From b855cea93ae67ad4f846d1b8f1eb145d7c311232 Mon Sep 17 00:00:00 2001 From: ened Date: Wed, 20 Nov 2024 18:12:28 +0900 Subject: [PATCH] Update 2024-11-20 2954 top30,price --- 000020/price/prices-20241101.csv | 8 + 000040/price/prices-20241101.csv | 8 + 000050/price/prices-20241101.csv | 8 + 000070/price/prices-20241101.csv | 8 + 000080/price/prices-20241101.csv | 8 + 000100/price/prices-20241101.csv | 8 + 000120/price/prices-20241101.csv | 8 + 000140/price/prices-20241101.csv | 8 + 000150/price/prices-20241101.csv | 8 + 000180/price/prices-20241101.csv | 8 + 000210/price/prices-20241101.csv | 8 + 000220/price/prices-20241101.csv | 8 + 000230/price/prices-20241101.csv | 8 + 000240/price/prices-20241101.csv | 8 + 000250/price/prices-20241101.csv | 8 + 000270/price/prices-20241101.csv | 8 + 000300/price/prices-20241101.csv | 8 + 000320/price/prices-20241101.csv | 8 + 000370/price/prices-20241101.csv | 8 + 000390/price/prices-20241101.csv | 8 + 000400/price/prices-20241101.csv | 8 + 000430/price/prices-20241101.csv | 8 + 000440/price/prices-20241101.csv | 8 + 000480/price/prices-20241101.csv | 8 + 000490/price/prices-20241101.csv | 8 + 000500/price/prices-20241101.csv | 8 + 000520/price/prices-20241101.csv | 8 + 000540/price/prices-20241101.csv | 8 + 000590/price/prices-20241101.csv | 8 + 000640/price/prices-20241101.csv | 8 + 000650/price/prices-20241101.csv | 8 + 000660/price/prices-20241101.csv | 8 + 000670/price/prices-20241101.csv | 8 + 000680/price/prices-20241101.csv | 8 + 000700/price/prices-20241101.csv | 8 + 000720/price/prices-20241101.csv | 8 + 000760/price/prices-20241101.csv | 8 + 000810/price/prices-20241101.csv | 8 + 000850/price/prices-20241101.csv | 8 + 000860/price/prices-20241101.csv | 8 + 000880/price/prices-20241101.csv | 8 + 000890/price/prices-20241101.csv | 8 + 000910/price/prices-20241101.csv | 8 + 000950/price/prices-20241101.csv | 8 + 000970/price/prices-20241101.csv | 8 + 000990/price/prices-20241101.csv | 8 + 001000/price/prices-20241101.csv | 8 + 001020/price/prices-20241101.csv | 8 + 001040/price/prices-20241101.csv | 8 + 001060/price/prices-20241101.csv | 8 + 001070/price/prices-20241101.csv | 8 + 001080/price/prices-20241101.csv | 8 + 001120/price/prices-20241101.csv | 8 + 001130/price/prices-20241101.csv | 8 + 001140/price/prices-20241101.csv | 8 + 001200/price/prices-20241101.csv | 8 + 001210/price/prices-20241101.csv | 8 + 001230/price/prices-20241101.csv | 8 + 001250/price/prices-20241101.csv | 8 + 001260/price/prices-20241101.csv | 8 + 001270/price/prices-20241101.csv | 8 + 001290/price/prices-20241101.csv | 8 + 001340/price/prices-20241101.csv | 8 + 001360/price/prices-20241101.csv | 8 + 001380/price/prices-20241101.csv | 8 + 001390/price/prices-20241101.csv | 8 + 001420/price/prices-20241101.csv | 8 + 001430/price/prices-20241101.csv | 8 + 001440/price/prices-20241101.csv | 8 + 001450/price/prices-20241101.csv | 8 + 001460/price/prices-20241101.csv | 8 + 001470/price/prices-20241101.csv | 8 + 001500/price/prices-20241101.csv | 8 + 001510/price/prices-20241101.csv | 8 + 001520/price/prices-20241101.csv | 8 + 001530/price/prices-20241101.csv | 8 + 001540/price/prices-20241101.csv | 8 + 001550/price/prices-20241101.csv | 8 + 001560/price/prices-20241101.csv | 8 + 001570/price/prices-20241101.csv | 8 + 001620/price/prices-20241101.csv | 8 + 001630/price/prices-20241101.csv | 8 + 001680/price/prices-20241101.csv | 8 + 001720/price/prices-20241101.csv | 8 + 001740/price/prices-20241101.csv | 8 + 001750/price/prices-20241101.csv | 8 + 001770/price/prices-20241101.csv | 8 + 001780/price/prices-20241101.csv | 8 + 001790/price/prices-20241101.csv | 8 + 001800/price/prices-20241101.csv | 8 + 001810/price/prices-20241101.csv | 8 + 001820/price/prices-20241101.csv | 8 + 001840/price/prices-20241101.csv | 8 + 001940/price/prices-20241101.csv | 8 + 002020/price/prices-20241101.csv | 8 + 002030/price/prices-20241101.csv | 8 + 002070/price/prices-20241101.csv | 8 + 002100/price/prices-20241101.csv | 8 + 002140/price/prices-20241101.csv | 8 + 002150/price/prices-20241101.csv | 8 + 002170/price/prices-20241101.csv | 8 + 002200/price/prices-20241101.csv | 8 + 002210/price/prices-20241101.csv | 8 + 002220/price/prices-20241101.csv | 8 + 002230/price/prices-20241101.csv | 8 + 002240/price/prices-20241101.csv | 8 + 002290/price/prices-20241101.csv | 8 + 002310/price/prices-20241101.csv | 8 + 002320/price/prices-20241101.csv | 8 + 002350/price/prices-20241101.csv | 8 + 002360/price/prices-20241101.csv | 8 + 002380/price/prices-20241101.csv | 8 + 002390/price/prices-20241101.csv | 8 + 002410/price/prices-20241101.csv | 8 + 002420/price/prices-20241101.csv | 8 + 002450/price/prices-20241101.csv | 8 + 002460/price/prices-20241101.csv | 8 + 002600/price/prices-20241101.csv | 8 + 002620/price/prices-20241101.csv | 8 + 002630/price/prices-20241101.csv | 8 + 002680/price/prices-20241101.csv | 8 + 002690/price/prices-20241101.csv | 8 + 002700/price/prices-20241101.csv | 8 + 002710/price/prices-20241101.csv | 8 + 002720/price/prices-20241101.csv | 8 + 002760/price/prices-20241101.csv | 8 + 002780/price/prices-20241101.csv | 8 + 002790/price/prices-20241101.csv | 8 + 002800/price/prices-20241101.csv | 8 + 002810/price/prices-20241101.csv | 8 + 002820/price/prices-20241101.csv | 8 + 002840/price/prices-20241101.csv | 8 + 002870/price/prices-20241101.csv | 8 + 002880/price/prices-20241101.csv | 8 + 002900/price/prices-20241101.csv | 8 + 002920/price/prices-20241101.csv | 8 + 002960/price/prices-20241101.csv | 8 + 002990/price/prices-20241101.csv | 8 + 003000/price/prices-20241101.csv | 8 + 003010/price/prices-20241101.csv | 8 + 003030/price/prices-20241101.csv | 8 + 003060/price/prices-20241101.csv | 8 + 003070/price/prices-20241101.csv | 8 + 003080/price/prices-20241101.csv | 8 + 003090/price/prices-20241101.csv | 8 + 003100/price/prices-20241101.csv | 8 + 003120/price/prices-20241101.csv | 8 + 003160/price/prices-20241101.csv | 8 + 003200/price/prices-20241101.csv | 8 + 003220/price/prices-20241101.csv | 8 + 003230/price/prices-20241101.csv | 8 + 003240/price/prices-20241101.csv | 8 + 003280/price/prices-20241101.csv | 8 + 003300/price/prices-20241101.csv | 8 + 003310/price/prices-20241101.csv | 8 + 003350/price/prices-20241101.csv | 8 + 003380/price/prices-20241101.csv | 8 + 003460/price/prices-20241101.csv | 8 + 003470/price/prices-20241101.csv | 8 + 003480/price/prices-20241101.csv | 8 + 003490/price/prices-20241101.csv | 8 + 003520/price/prices-20241101.csv | 8 + 003530/price/prices-20241101.csv | 8 + 003540/price/prices-20241101.csv | 8 + 003550/price/prices-20241101.csv | 8 + 003560/price/prices-20241101.csv | 8 + 003570/price/prices-20241101.csv | 8 + 003580/price/prices-20241101.csv | 8 + 003610/price/prices-20241101.csv | 8 + 003620/price/prices-20241101.csv | 8 + 003650/price/prices-20241101.csv | 8 + 003670/price/prices-20241101.csv | 8 + 003680/price/prices-20241101.csv | 8 + 003690/price/prices-20241101.csv | 8 + 003720/price/prices-20241101.csv | 8 + 003780/price/prices-20241101.csv | 8 + 003800/price/prices-20241101.csv | 8 + 003830/price/prices-20241101.csv | 8 + 003850/price/prices-20241101.csv | 8 + 003920/price/prices-20241101.csv | 8 + 003960/price/prices-20241101.csv | 8 + 004000/price/prices-20241101.csv | 8 + 004020/price/prices-20241101.csv | 8 + 004060/price/prices-20241101.csv | 8 + 004080/price/prices-20241101.csv | 8 + 004090/price/prices-20241101.csv | 8 + 004100/price/prices-20241101.csv | 8 + 004140/price/prices-20241101.csv | 8 + 004150/price/prices-20241101.csv | 8 + 004170/price/prices-20241101.csv | 8 + 004250/price/prices-20241101.csv | 8 + 004270/price/prices-20241101.csv | 8 + 004310/price/prices-20241101.csv | 8 + 004360/price/prices-20241101.csv | 8 + 004370/price/prices-20241101.csv | 8 + 004380/price/prices-20241101.csv | 8 + 004410/price/prices-20241101.csv | 8 + 004430/price/prices-20241101.csv | 8 + 004440/price/prices-20241101.csv | 8 + 004450/price/prices-20241101.csv | 8 + 004490/price/prices-20241101.csv | 8 + 004540/price/prices-20241101.csv | 8 + 004560/price/prices-20241101.csv | 8 + 004590/price/prices-20241101.csv | 8 + 004650/price/prices-20241101.csv | 8 + 004690/price/prices-20241101.csv | 8 + 004700/price/prices-20241101.csv | 8 + 004710/price/prices-20241101.csv | 8 + 004720/price/prices-20241101.csv | 8 + 004770/price/prices-20241101.csv | 8 + 004780/price/prices-20241101.csv | 8 + 004800/price/prices-20241101.csv | 8 + 004830/price/prices-20241101.csv | 8 + 004840/price/prices-20241101.csv | 8 + 004870/price/prices-20241101.csv | 8 + 004890/price/prices-20241101.csv | 8 + 004910/price/prices-20241101.csv | 8 + 004920/price/prices-20241101.csv | 8 + 004960/price/prices-20241101.csv | 8 + 004970/price/prices-20241101.csv | 8 + 004980/price/prices-20241101.csv | 8 + 004990/price/prices-20241101.csv | 8 + 005010/price/prices-20241101.csv | 8 + 005030/price/prices-20241101.csv | 8 + 005070/price/prices-20241101.csv | 8 + 005090/price/prices-20241101.csv | 8 + 005110/price/prices-20241101.csv | 8 + 005160/price/prices-20241101.csv | 8 + 005180/price/prices-20241101.csv | 8 + 005250/price/prices-20241101.csv | 8 + 005290/price/prices-20241101.csv | 8 + 005300/price/prices-20241101.csv | 8 + 005320/price/prices-20241101.csv | 8 + 005360/price/prices-20241101.csv | 8 + 005380/price/prices-20241101.csv | 8 + 005390/price/prices-20241101.csv | 8 + 005420/price/prices-20241101.csv | 8 + 005430/price/prices-20241101.csv | 8 + 005440/price/prices-20241101.csv | 8 + 005490/price/prices-20241101.csv | 8 + 005500/price/prices-20241101.csv | 8 + 005610/price/prices-20241101.csv | 8 + 005670/price/prices-20241101.csv | 8 + 005680/price/prices-20241101.csv | 8 + 005690/price/prices-20241101.csv | 8 + 005710/price/prices-20241101.csv | 8 + 005720/price/prices-20241101.csv | 8 + 005740/price/prices-20241101.csv | 8 + 005750/price/prices-20241101.csv | 8 + 005800/price/prices-20241101.csv | 8 + 005810/price/prices-20241101.csv | 8 + 005820/price/prices-20241101.csv | 8 + 005830/price/prices-20241101.csv | 8 + 005850/price/prices-20241101.csv | 8 + 005860/price/prices-20241101.csv | 8 + 005870/price/prices-20241101.csv | 8 + 005880/price/prices-20241101.csv | 8 + 005930/price/prices-20241101.csv | 8 + 005940/price/prices-20241101.csv | 8 + 005950/price/prices-20241101.csv | 8 + 005960/price/prices-20241101.csv | 8 + 005990/price/prices-20241101.csv | 8 + 006040/price/prices-20241101.csv | 8 + 006050/price/prices-20241101.csv | 8 + 006060/price/prices-20241101.csv | 8 + 006090/price/prices-20241101.csv | 8 + 006110/price/prices-20241101.csv | 8 + 006120/price/prices-20241101.csv | 8 + 006140/price/prices-20241101.csv | 8 + 006200/price/prices-20241101.csv | 8 + 006220/price/prices-20241101.csv | 8 + 006260/price/prices-20241101.csv | 8 + 006280/price/prices-20241101.csv | 8 + 006340/price/prices-20241101.csv | 8 + 006360/price/prices-20241101.csv | 8 + 006370/price/prices-20241101.csv | 8 + 006380/price/prices-20241101.csv | 8 + 006390/price/prices-20241101.csv | 8 + 006400/price/prices-20241101.csv | 8 + 006490/price/prices-20241101.csv | 8 + 006570/price/prices-20241101.csv | 8 + 006620/price/prices-20241101.csv | 8 + 006650/price/prices-20241101.csv | 8 + 006660/price/prices-20241101.csv | 8 + 006730/price/prices-20241101.csv | 8 + 006740/price/prices-20241101.csv | 8 + 006800/price/prices-20241101.csv | 8 + 006840/price/prices-20241101.csv | 8 + 006880/price/prices-20241101.csv | 8 + 006890/price/prices-20241101.csv | 8 + 006910/price/prices-20241101.csv | 8 + 006920/price/prices-20241101.csv | 8 + 006980/price/prices-20241101.csv | 8 + 007070/price/prices-20241101.csv | 8 + 007110/price/prices-20241101.csv | 8 + 007120/price/prices-20241101.csv | 8 + 007160/price/prices-20241101.csv | 8 + 007210/price/prices-20241101.csv | 8 + 007280/price/prices-20241101.csv | 8 + 007310/price/prices-20241101.csv | 8 + 007330/price/prices-20241101.csv | 8 + 007340/price/prices-20241101.csv | 8 + 007370/price/prices-20241101.csv | 8 + 007390/price/prices-20241101.csv | 8 + 007460/price/prices-20241101.csv | 8 + 007530/price/prices-20241101.csv | 8 + 007540/price/prices-20241101.csv | 8 + 007570/price/prices-20241101.csv | 8 + 007590/price/prices-20241101.csv | 8 + 007610/price/prices-20241101.csv | 8 + 007660/price/prices-20241101.csv | 8 + 007680/price/prices-20241101.csv | 8 + 007690/price/prices-20241101.csv | 8 + 007700/price/prices-20241101.csv | 8 + 007720/price/prices-20241101.csv | 8 + 007770/price/prices-20241101.csv | 8 + 007810/price/prices-20241101.csv | 8 + 007820/price/prices-20241101.csv | 8 + 007860/price/prices-20241101.csv | 8 + 007980/price/prices-20241101.csv | 8 + 008040/price/prices-20241101.csv | 8 + 008060/price/prices-20241101.csv | 8 + 008110/price/prices-20241101.csv | 8 + 008250/price/prices-20241101.csv | 8 + 008260/price/prices-20241101.csv | 8 + 008290/price/prices-20241101.csv | 8 + 008350/price/prices-20241101.csv | 8 + 008370/price/prices-20241101.csv | 8 + 008420/price/prices-20241101.csv | 8 + 008470/price/prices-20241101.csv | 8 + 008490/price/prices-20241101.csv | 8 + 008500/price/prices-20241101.csv | 8 + 008600/price/prices-20241101.csv | 8 + 008700/price/prices-20241101.csv | 8 + 008730/price/prices-20241101.csv | 8 + 008770/price/prices-20241101.csv | 8 + 008830/price/prices-20241101.csv | 8 + 008870/price/prices-20241101.csv | 8 + 008930/price/prices-20241101.csv | 8 + 008970/price/prices-20241101.csv | 8 + 009070/price/prices-20241101.csv | 8 + 009140/price/prices-20241101.csv | 8 + 009150/price/prices-20241101.csv | 8 + 009160/price/prices-20241101.csv | 8 + 009180/price/prices-20241101.csv | 8 + 009190/price/prices-20241101.csv | 8 + 009200/price/prices-20241101.csv | 8 + 009240/price/prices-20241101.csv | 8 + 009270/price/prices-20241101.csv | 8 + 009290/price/prices-20241101.csv | 8 + 009300/price/prices-20241101.csv | 8 + 009310/price/prices-20241101.csv | 8 + 009320/price/prices-20241101.csv | 8 + 009410/price/prices-20241101.csv | 8 + 009420/price/prices-20241101.csv | 8 + 009440/price/prices-20241101.csv | 8 + 009450/price/prices-20241101.csv | 8 + 009460/price/prices-20241101.csv | 8 + 009470/price/prices-20241101.csv | 8 + 009520/price/prices-20241101.csv | 8 + 009540/price/prices-20241101.csv | 8 + 009580/price/prices-20241101.csv | 8 + 009620/price/prices-20241101.csv | 8 + 009680/price/prices-20241101.csv | 8 + 009730/price/prices-20241101.csv | 8 + 009770/price/prices-20241101.csv | 8 + 009780/price/prices-20241101.csv | 8 + 009810/price/prices-20241101.csv | 8 + 009830/price/prices-20241101.csv | 8 + 009900/price/prices-20241101.csv | 8 + 009970/price/prices-20241101.csv | 8 + 010040/price/prices-20241101.csv | 8 + 010060/price/prices-20241101.csv | 8 + 010100/price/prices-20241101.csv | 8 + 010120/price/prices-20241101.csv | 8 + 010130/price/prices-20241101.csv | 8 + 010140/price/prices-20241101.csv | 8 + 010170/price/prices-20241101.csv | 8 + 010240/price/prices-20241101.csv | 8 + 010280/price/prices-20241101.csv | 8 + 010400/price/prices-20241101.csv | 8 + 010420/price/prices-20241101.csv | 8 + 010470/price/prices-20241101.csv | 8 + 010580/price/prices-20241101.csv | 8 + 010600/price/prices-20241101.csv | 8 + 010620/price/prices-20241101.csv | 8 + 010640/price/prices-20241101.csv | 8 + 010660/price/prices-20241101.csv | 8 + 010690/price/prices-20241101.csv | 8 + 010770/price/prices-20241101.csv | 8 + 010780/price/prices-20241101.csv | 8 + 010820/price/prices-20241101.csv | 8 + 010950/price/prices-20241101.csv | 8 + 010960/price/prices-20241101.csv | 8 + 011000/price/prices-20241101.csv | 8 + 011040/price/prices-20241101.csv | 8 + 011070/price/prices-20241101.csv | 8 + 011080/price/prices-20241101.csv | 8 + 011090/price/prices-20241101.csv | 8 + 011150/price/prices-20241101.csv | 8 + 011170/price/prices-20241101.csv | 8 + 011200/price/prices-20241101.csv | 8 + 011210/price/prices-20241101.csv | 8 + 011230/price/prices-20241101.csv | 8 + 011280/price/prices-20241101.csv | 8 + 011300/price/prices-20241101.csv | 8 + 011320/price/prices-20241101.csv | 8 + 011330/price/prices-20241101.csv | 8 + 011370/price/prices-20241101.csv | 8 + 011390/price/prices-20241101.csv | 8 + 011420/price/prices-20241101.csv | 8 + 011500/price/prices-20241101.csv | 8 + 011560/price/prices-20241101.csv | 8 + 011690/price/prices-20241101.csv | 8 + 011700/price/prices-20241101.csv | 8 + 011760/price/prices-20241101.csv | 8 + 011780/price/prices-20241101.csv | 8 + 011790/price/prices-20241101.csv | 8 + 011810/price/prices-20241101.csv | 8 + 011930/price/prices-20241101.csv | 8 + 012030/price/prices-20241101.csv | 8 + 012160/price/prices-20241101.csv | 8 + 012170/price/prices-20241101.csv | 8 + 012200/price/prices-20241101.csv | 8 + 012210/price/prices-20241101.csv | 8 + 012280/price/prices-20241101.csv | 8 + 012320/price/prices-20241101.csv | 8 + 012330/price/prices-20241101.csv | 8 + 012340/price/prices-20241101.csv | 8 + 012450/price/prices-20241101.csv | 8 + 012510/price/prices-20241101.csv | 8 + 012600/price/prices-20241101.csv | 8 + 012610/price/prices-20241101.csv | 8 + 012620/price/prices-20241101.csv | 8 + 012630/price/prices-20241101.csv | 8 + 012690/price/prices-20241101.csv | 8 + 012700/price/prices-20241101.csv | 8 + 012750/price/prices-20241101.csv | 8 + 012790/price/prices-20241101.csv | 8 + 012800/price/prices-20241101.csv | 8 + 012860/price/prices-20241101.csv | 8 + 013000/price/prices-20241101.csv | 8 + 013030/price/prices-20241101.csv | 8 + 013120/price/prices-20241101.csv | 8 + 013310/price/prices-20241101.csv | 8 + 013360/price/prices-20241101.csv | 8 + 013520/price/prices-20241101.csv | 8 + 013570/price/prices-20241101.csv | 8 + 013580/price/prices-20241101.csv | 8 + 013700/price/prices-20241101.csv | 8 + 013720/price/prices-20241101.csv | 8 + 013810/price/prices-20241101.csv | 8 + 013870/price/prices-20241101.csv | 8 + 013890/price/prices-20241101.csv | 8 + 013990/price/prices-20241101.csv | 8 + 014100/price/prices-20241101.csv | 8 + 014130/price/prices-20241101.csv | 8 + 014160/price/prices-20241101.csv | 8 + 014190/price/prices-20241101.csv | 8 + 014200/price/prices-20241101.csv | 8 + 014280/price/prices-20241101.csv | 8 + 014440/price/prices-20241101.csv | 8 + 014470/price/prices-20241101.csv | 8 + 014530/price/prices-20241101.csv | 8 + 014570/price/prices-20241101.csv | 8 + 014580/price/prices-20241101.csv | 8 + 014620/price/prices-20241101.csv | 8 + 014680/price/prices-20241101.csv | 8 + 014710/price/prices-20241101.csv | 8 + 014790/price/prices-20241101.csv | 8 + 014820/price/prices-20241101.csv | 8 + 014830/price/prices-20241101.csv | 8 + 014910/price/prices-20241101.csv | 8 + 014940/price/prices-20241101.csv | 8 + 014970/price/prices-20241101.csv | 8 + 014990/price/prices-20241101.csv | 8 + 015020/price/prices-20241101.csv | 8 + 015230/price/prices-20241101.csv | 8 + 015260/price/prices-20241101.csv | 8 + 015360/price/prices-20241101.csv | 8 + 015590/price/prices-20241101.csv | 8 + 015710/price/prices-20241101.csv | 8 + 015750/price/prices-20241101.csv | 8 + 015760/price/prices-20241101.csv | 8 + 015860/price/prices-20241101.csv | 8 + 015890/price/prices-20241101.csv | 8 + 016090/price/prices-20241101.csv | 8 + 016100/price/prices-20241101.csv | 8 + 016250/price/prices-20241101.csv | 8 + 016360/price/prices-20241101.csv | 8 + 016380/price/prices-20241101.csv | 8 + 016450/price/prices-20241101.csv | 8 + 016580/price/prices-20241101.csv | 8 + 016590/price/prices-20241101.csv | 8 + 016600/price/prices-20241101.csv | 8 + 016610/price/prices-20241101.csv | 8 + 016670/price/prices-20241101.csv | 8 + 016710/price/prices-20241101.csv | 8 + 016740/price/prices-20241101.csv | 8 + 016790/price/prices-20241101.csv | 8 + 016800/price/prices-20241101.csv | 8 + 016880/price/prices-20241101.csv | 8 + 016920/price/prices-20241101.csv | 8 + 017000/price/prices-20241101.csv | 8 + 017040/price/prices-20241101.csv | 8 + 017180/price/prices-20241101.csv | 8 + 017250/price/prices-20241101.csv | 8 + 017370/price/prices-20241101.csv | 8 + 017390/price/prices-20241101.csv | 8 + 017480/price/prices-20241101.csv | 8 + 017510/price/prices-20241101.csv | 8 + 017550/price/prices-20241101.csv | 8 + 017650/price/prices-20241101.csv | 8 + 017670/price/prices-20241101.csv | 8 + 017800/price/prices-20241101.csv | 8 + 017810/price/prices-20241101.csv | 8 + 017860/price/prices-20241101.csv | 8 + 017890/price/prices-20241101.csv | 8 + 017900/price/prices-20241101.csv | 8 + 017940/price/prices-20241101.csv | 8 + 017960/price/prices-20241101.csv | 8 + 018000/price/prices-20241101.csv | 8 + 018120/price/prices-20241101.csv | 8 + 018250/price/prices-20241101.csv | 8 + 018260/price/prices-20241101.csv | 8 + 018290/price/prices-20241101.csv | 8 + 018310/price/prices-20241101.csv | 8 + 018470/price/prices-20241101.csv | 8 + 018500/price/prices-20241101.csv | 8 + 018620/price/prices-20241101.csv | 8 + 018670/price/prices-20241101.csv | 8 + 018680/price/prices-20241101.csv | 8 + 018700/price/prices-20241101.csv | 8 + 018880/price/prices-20241101.csv | 8 + 019010/price/prices-20241101.csv | 8 + 019170/price/prices-20241101.csv | 8 + 019180/price/prices-20241101.csv | 8 + 019210/price/prices-20241101.csv | 8 + 019440/price/prices-20241101.csv | 8 + 019490/price/prices-20241101.csv | 8 + 019540/price/prices-20241101.csv | 8 + 019550/price/prices-20241101.csv | 8 + 019570/price/prices-20241101.csv | 8 + 019590/price/prices-20241101.csv | 8 + 019660/price/prices-20241101.csv | 8 + 019680/price/prices-20241101.csv | 8 + 019770/price/prices-20241101.csv | 8 + 019990/price/prices-20241101.csv | 8 + 020000/price/prices-20241101.csv | 8 + 020120/price/prices-20241101.csv | 8 + 020150/price/prices-20241101.csv | 8 + 020180/price/prices-20241101.csv | 8 + 020400/price/prices-20241101.csv | 8 + 020560/price/prices-20241101.csv | 8 + 020710/price/prices-20241101.csv | 8 + 020760/price/prices-20241101.csv | 8 + 021040/price/prices-20241101.csv | 8 + 021050/price/prices-20241101.csv | 8 + 021080/price/prices-20241101.csv | 8 + 021240/price/prices-20241101.csv | 8 + 021320/price/prices-20241101.csv | 8 + 021650/price/prices-20241101.csv | 8 + 021820/price/prices-20241101.csv | 8 + 021880/price/prices-20241101.csv | 8 + 022100/price/prices-20241101.csv | 8 + 022220/price/prices-20241101.csv | 8 + 023000/price/prices-20241101.csv | 8 + 023150/price/prices-20241101.csv | 8 + 023160/price/prices-20241101.csv | 8 + 023350/price/prices-20241101.csv | 8 + 023410/price/prices-20241101.csv | 8 + 023440/price/prices-20241101.csv | 8 + 023450/price/prices-20241101.csv | 8 + 023460/price/prices-20241101.csv | 8 + 023530/price/prices-20241101.csv | 8 + 023590/price/prices-20241101.csv | 8 + 023600/price/prices-20241101.csv | 8 + 023760/price/prices-20241101.csv | 8 + 023770/price/prices-20241101.csv | 8 + 023790/price/prices-20241101.csv | 8 + 023800/price/prices-20241101.csv | 8 + 023810/price/prices-20241101.csv | 8 + 023900/price/prices-20241101.csv | 8 + 023910/price/prices-20241101.csv | 8 + 023960/price/prices-20241101.csv | 8 + 024060/price/prices-20241101.csv | 8 + 024070/price/prices-20241101.csv | 8 + 024090/price/prices-20241101.csv | 8 + 024110/price/prices-20241101.csv | 8 + 024120/price/prices-20241101.csv | 8 + 024720/price/prices-20241101.csv | 8 + 024740/price/prices-20241101.csv | 8 + 024800/price/prices-20241101.csv | 8 + 024810/price/prices-20241101.csv | 8 + 024830/price/prices-20241101.csv | 8 + 024840/price/prices-20241101.csv | 8 + 024850/price/prices-20241101.csv | 8 + 024880/price/prices-20241101.csv | 8 + 024890/price/prices-20241101.csv | 8 + 024900/price/prices-20241101.csv | 8 + 024910/price/prices-20241101.csv | 8 + 024940/price/prices-20241101.csv | 8 + 024950/price/prices-20241101.csv | 8 + 025000/price/prices-20241101.csv | 8 + 025320/price/prices-20241101.csv | 8 + 025440/price/prices-20241101.csv | 8 + 025530/price/prices-20241101.csv | 8 + 025540/price/prices-20241101.csv | 8 + 025550/price/prices-20241101.csv | 8 + 025560/price/prices-20241101.csv | 8 + 025620/price/prices-20241101.csv | 8 + 025750/price/prices-20241101.csv | 8 + 025770/price/prices-20241101.csv | 8 + 025820/price/prices-20241101.csv | 8 + 025860/price/prices-20241101.csv | 8 + 025870/price/prices-20241101.csv | 8 + 025880/price/prices-20241101.csv | 8 + 025890/price/prices-20241101.csv | 8 + 025900/price/prices-20241101.csv | 8 + 025950/price/prices-20241101.csv | 8 + 025980/price/prices-20241101.csv | 8 + 026040/price/prices-20241101.csv | 8 + 026150/price/prices-20241101.csv | 8 + 026890/price/prices-20241101.csv | 8 + 026910/price/prices-20241101.csv | 8 + 026940/price/prices-20241101.csv | 8 + 026960/price/prices-20241101.csv | 8 + 027040/price/prices-20241101.csv | 8 + 027050/price/prices-20241101.csv | 8 + 027360/price/prices-20241101.csv | 8 + 027410/price/prices-20241101.csv | 8 + 027580/price/prices-20241101.csv | 8 + 027710/price/prices-20241101.csv | 8 + 027740/price/prices-20241101.csv | 8 + 027830/price/prices-20241101.csv | 8 + 027970/price/prices-20241101.csv | 8 + 028050/price/prices-20241101.csv | 8 + 028080/price/prices-20241101.csv | 8 + 028100/price/prices-20241101.csv | 8 + 028260/price/prices-20241101.csv | 8 + 028300/price/prices-20241101.csv | 8 + 028670/price/prices-20241101.csv | 8 + 029460/price/prices-20241101.csv | 8 + 029480/price/prices-20241101.csv | 8 + 029530/price/prices-20241101.csv | 8 + 029780/price/prices-20241101.csv | 8 + 029960/price/prices-20241101.csv | 8 + 030000/price/prices-20241101.csv | 8 + 030190/price/prices-20241101.csv | 8 + 030200/price/prices-20241101.csv | 8 + 030210/price/prices-20241101.csv | 8 + 030350/price/prices-20241101.csv | 8 + 030520/price/prices-20241101.csv | 8 + 030530/price/prices-20241101.csv | 8 + 030610/price/prices-20241101.csv | 8 + 030720/price/prices-20241101.csv | 8 + 030960/price/prices-20241101.csv | 8 + 031310/price/prices-20241101.csv | 8 + 031330/price/prices-20241101.csv | 8 + 031430/price/prices-20241101.csv | 8 + 031440/price/prices-20241101.csv | 8 + 031510/price/prices-20241101.csv | 8 + 031820/price/prices-20241101.csv | 8 + 031860/price/prices-20241101.csv | 8 + 031980/price/prices-20241101.csv | 8 + 032080/price/prices-20241101.csv | 8 + 032190/price/prices-20241101.csv | 8 + 032280/price/prices-20241101.csv | 8 + 032300/price/prices-20241101.csv | 8 + 032350/price/prices-20241101.csv | 8 + 032500/price/prices-20241101.csv | 8 + 032540/price/prices-20241101.csv | 8 + 032560/price/prices-20241101.csv | 8 + 032580/price/prices-20241101.csv | 8 + 032620/price/prices-20241101.csv | 8 + 032640/price/prices-20241101.csv | 8 + 032680/price/prices-20241101.csv | 8 + 032750/price/prices-20241101.csv | 8 + 032790/price/prices-20241101.csv | 8 + 032800/price/prices-20241101.csv | 8 + 032820/price/prices-20241101.csv | 8 + 032830/price/prices-20241101.csv | 8 + 032850/price/prices-20241101.csv | 8 + 032860/price/prices-20241101.csv | 8 + 032940/price/prices-20241101.csv | 8 + 032960/price/prices-20241101.csv | 8 + 032980/price/prices-20241101.csv | 8 + 033050/price/prices-20241101.csv | 8 + 033100/price/prices-20241101.csv | 8 + 033130/price/prices-20241101.csv | 8 + 033160/price/prices-20241101.csv | 8 + 033170/price/prices-20241101.csv | 8 + 033180/price/prices-20241101.csv | 8 + 033200/price/prices-20241101.csv | 8 + 033230/price/prices-20241101.csv | 8 + 033240/price/prices-20241101.csv | 8 + 033250/price/prices-20241101.csv | 8 + 033270/price/prices-20241101.csv | 8 + 033290/price/prices-20241101.csv | 8 + 033310/price/prices-20241101.csv | 8 + 033320/price/prices-20241101.csv | 8 + 033340/price/prices-20241101.csv | 8 + 033500/price/prices-20241101.csv | 8 + 033530/price/prices-20241101.csv | 8 + 033540/price/prices-20241101.csv | 8 + 033560/price/prices-20241101.csv | 8 + 033640/price/prices-20241101.csv | 8 + 033780/price/prices-20241101.csv | 8 + 033790/price/prices-20241101.csv | 8 + 033830/price/prices-20241101.csv | 8 + 033920/price/prices-20241101.csv | 8 + 034020/price/prices-20241101.csv | 8 + 034120/price/prices-20241101.csv | 8 + 034220/price/prices-20241101.csv | 8 + 034230/price/prices-20241101.csv | 8 + 034300/price/prices-20241101.csv | 8 + 034310/price/prices-20241101.csv | 8 + 034590/price/prices-20241101.csv | 8 + 034730/price/prices-20241101.csv | 8 + 034810/price/prices-20241101.csv | 8 + 034830/price/prices-20241101.csv | 8 + 034940/price/prices-20241101.csv | 8 + 034950/price/prices-20241101.csv | 8 + 035000/price/prices-20241101.csv | 8 + 035080/price/prices-20241101.csv | 8 + 035150/price/prices-20241101.csv | 8 + 035200/price/prices-20241101.csv | 8 + 035250/price/prices-20241101.csv | 8 + 035290/price/prices-20241101.csv | 8 + 035420/price/prices-20241101.csv | 8 + 035460/price/prices-20241101.csv | 8 + 035510/price/prices-20241101.csv | 8 + 035600/price/prices-20241101.csv | 8 + 035610/price/prices-20241101.csv | 8 + 035620/price/prices-20241101.csv | 8 + 035720/price/prices-20241101.csv | 8 + 035760/price/prices-20241101.csv | 8 + 035810/price/prices-20241101.csv | 8 + 035890/price/prices-20241101.csv | 8 + 035900/price/prices-20241101.csv | 8 + 036000/price/prices-20241101.csv | 8 + 036010/price/prices-20241101.csv | 8 + 036030/price/prices-20241101.csv | 8 + 036090/price/prices-20241101.csv | 8 + 036120/price/prices-20241101.csv | 8 + 036170/price/prices-20241101.csv | 8 + 036180/price/prices-20241101.csv | 8 + 036190/price/prices-20241101.csv | 8 + 036200/price/prices-20241101.csv | 8 + 036220/price/prices-20241101.csv | 8 + 036420/price/prices-20241101.csv | 8 + 036460/price/prices-20241101.csv | 8 + 036480/price/prices-20241101.csv | 8 + 036530/price/prices-20241101.csv | 8 + 036540/price/prices-20241101.csv | 8 + 036560/price/prices-20241101.csv | 8 + 036570/price/prices-20241101.csv | 8 + 036580/price/prices-20241101.csv | 8 + 036620/price/prices-20241101.csv | 8 + 036630/price/prices-20241101.csv | 8 + 036640/price/prices-20241101.csv | 8 + 036670/price/prices-20241101.csv | 8 + 036690/price/prices-20241101.csv | 8 + 036710/price/prices-20241101.csv | 8 + 036800/price/prices-20241101.csv | 8 + 036810/price/prices-20241101.csv | 8 + 036830/price/prices-20241101.csv | 8 + 036890/price/prices-20241101.csv | 8 + 036930/price/prices-20241101.csv | 8 + 037030/price/prices-20241101.csv | 8 + 037070/price/prices-20241101.csv | 8 + 037230/price/prices-20241101.csv | 8 + 037270/price/prices-20241101.csv | 8 + 037330/price/prices-20241101.csv | 8 + 037350/price/prices-20241101.csv | 8 + 037370/price/prices-20241101.csv | 8 + 037400/price/prices-20241101.csv | 8 + 037440/price/prices-20241101.csv | 8 + 037460/price/prices-20241101.csv | 8 + 037560/price/prices-20241101.csv | 8 + 037710/price/prices-20241101.csv | 8 + 037760/price/prices-20241101.csv | 8 + 037950/price/prices-20241101.csv | 8 + 038010/price/prices-20241101.csv | 8 + 038060/price/prices-20241101.csv | 8 + 038070/price/prices-20241101.csv | 8 + 038110/price/prices-20241101.csv | 8 + 038290/price/prices-20241101.csv | 8 + 038340/price/prices-20241101.csv | 8 + 038390/price/prices-20241101.csv | 8 + 038460/price/prices-20241101.csv | 8 + 038500/price/prices-20241101.csv | 8 + 038530/price/prices-20241101.csv | 8 + 038540/price/prices-20241101.csv | 8 + 038620/price/prices-20241101.csv | 8 + 038680/price/prices-20241101.csv | 8 + 038870/price/prices-20241101.csv | 8 + 038880/price/prices-20241101.csv | 8 + 038950/price/prices-20241101.csv | 8 + 039010/price/prices-20241101.csv | 8 + 039020/price/prices-20241101.csv | 8 + 039030/price/prices-20241101.csv | 8 + 039130/price/prices-20241101.csv | 8 + 039200/price/prices-20241101.csv | 8 + 039240/price/prices-20241101.csv | 8 + 039290/price/prices-20241101.csv | 8 + 039310/price/prices-20241101.csv | 8 + 039340/price/prices-20241101.csv | 8 + 039420/price/prices-20241101.csv | 8 + 039440/price/prices-20241101.csv | 8 + 039490/price/prices-20241101.csv | 8 + 039560/price/prices-20241101.csv | 8 + 039570/price/prices-20241101.csv | 8 + 039610/price/prices-20241101.csv | 8 + 039740/price/prices-20241101.csv | 8 + 039830/price/prices-20241101.csv | 8 + 039840/price/prices-20241101.csv | 8 + 039860/price/prices-20241101.csv | 8 + 039980/price/prices-20241101.csv | 8 + 040160/price/prices-20241101.csv | 8 + 040300/price/prices-20241101.csv | 8 + 040350/price/prices-20241101.csv | 8 + 040420/price/prices-20241101.csv | 8 + 040610/price/prices-20241101.csv | 8 + 040910/price/prices-20241101.csv | 8 + 041020/price/prices-20241101.csv | 8 + 041190/price/prices-20241101.csv | 8 + 041440/price/prices-20241101.csv | 8 + 041460/price/prices-20241101.csv | 8 + 041510/price/prices-20241101.csv | 8 + 041520/price/prices-20241101.csv | 8 + 041590/price/prices-20241101.csv | 8 + 041650/price/prices-20241101.csv | 8 + 041830/price/prices-20241101.csv | 8 + 041910/price/prices-20241101.csv | 8 + 041920/price/prices-20241101.csv | 8 + 041930/price/prices-20241101.csv | 8 + 041960/price/prices-20241101.csv | 8 + 042000/price/prices-20241101.csv | 8 + 042040/price/prices-20241101.csv | 8 + 042110/price/prices-20241101.csv | 8 + 042370/price/prices-20241101.csv | 8 + 042420/price/prices-20241101.csv | 8 + 042500/price/prices-20241101.csv | 8 + 042510/price/prices-20241101.csv | 8 + 042520/price/prices-20241101.csv | 8 + 042600/price/prices-20241101.csv | 8 + 042660/price/prices-20241101.csv | 8 + 042670/price/prices-20241101.csv | 8 + 042700/price/prices-20241101.csv | 8 + 042940/price/prices-20241101.csv | 8 + 043090/price/prices-20241101.csv | 8 + 043100/price/prices-20241101.csv | 8 + 043150/price/prices-20241101.csv | 8 + 043200/price/prices-20241101.csv | 8 + 043220/price/prices-20241101.csv | 8 + 043260/price/prices-20241101.csv | 8 + 043340/price/prices-20241101.csv | 8 + 043360/price/prices-20241101.csv | 8 + 043370/price/prices-20241101.csv | 8 + 043590/price/prices-20241101.csv | 8 + 043610/price/prices-20241101.csv | 8 + 043650/price/prices-20241101.csv | 8 + 043710/price/prices-20241101.csv | 8 + 043910/price/prices-20241101.csv | 8 + 044060/price/prices-20241101.csv | 8 + 044180/price/prices-20241101.csv | 8 + 044340/price/prices-20241101.csv | 8 + 044380/price/prices-20241101.csv | 8 + 044450/price/prices-20241101.csv | 8 + 044480/price/prices-20241101.csv | 8 + 044490/price/prices-20241101.csv | 8 + 044780/price/prices-20241101.csv | 8 + 044820/price/prices-20241101.csv | 8 + 044960/price/prices-20241101.csv | 8 + 044990/price/prices-20241101.csv | 8 + 045060/price/prices-20241101.csv | 8 + 045100/price/prices-20241101.csv | 8 + 045300/price/prices-20241101.csv | 8 + 045340/price/prices-20241101.csv | 8 + 045390/price/prices-20241101.csv | 8 + 045510/price/prices-20241101.csv | 8 + 045520/price/prices-20241101.csv | 8 + 045660/price/prices-20241101.csv | 8 + 045970/price/prices-20241101.csv | 8 + 046070/price/prices-20241101.csv | 8 + 046120/price/prices-20241101.csv | 8 + 046210/price/prices-20241101.csv | 8 + 046310/price/prices-20241101.csv | 8 + 046390/price/prices-20241101.csv | 8 + 046440/price/prices-20241101.csv | 8 + 046890/price/prices-20241101.csv | 8 + 046940/price/prices-20241101.csv | 8 + 046970/price/prices-20241101.csv | 8 + 047040/price/prices-20241101.csv | 8 + 047050/price/prices-20241101.csv | 8 + 047080/price/prices-20241101.csv | 8 + 047310/price/prices-20241101.csv | 8 + 047400/price/prices-20241101.csv | 8 + 047560/price/prices-20241101.csv | 8 + 047770/price/prices-20241101.csv | 8 + 047810/price/prices-20241101.csv | 8 + 047820/price/prices-20241101.csv | 8 + 047920/price/prices-20241101.csv | 8 + 048410/price/prices-20241101.csv | 8 + 048430/price/prices-20241101.csv | 8 + 048470/price/prices-20241101.csv | 8 + 048530/price/prices-20241101.csv | 8 + 048550/price/prices-20241101.csv | 8 + 048770/price/prices-20241101.csv | 8 + 048830/price/prices-20241101.csv | 8 + 048870/price/prices-20241101.csv | 8 + 048910/price/prices-20241101.csv | 8 + 049070/price/prices-20241101.csv | 8 + 049080/price/prices-20241101.csv | 8 + 049120/price/prices-20241101.csv | 8 + 049180/price/prices-20241101.csv | 8 + 049430/price/prices-20241101.csv | 8 + 049470/price/prices-20241101.csv | 8 + 049480/price/prices-20241101.csv | 8 + 049520/price/prices-20241101.csv | 8 + 049550/price/prices-20241101.csv | 8 + 049630/price/prices-20241101.csv | 8 + 049720/price/prices-20241101.csv | 8 + 049770/price/prices-20241101.csv | 8 + 049800/price/prices-20241101.csv | 8 + 049830/price/prices-20241101.csv | 8 + 049950/price/prices-20241101.csv | 8 + 049960/price/prices-20241101.csv | 8 + 050090/price/prices-20241101.csv | 8 + 050110/price/prices-20241101.csv | 8 + 050120/price/prices-20241101.csv | 8 + 050760/price/prices-20241101.csv | 8 + 050860/price/prices-20241101.csv | 8 + 050890/price/prices-20241101.csv | 8 + 050960/price/prices-20241101.csv | 8 + 051160/price/prices-20241101.csv | 8 + 051360/price/prices-20241101.csv | 8 + 051370/price/prices-20241101.csv | 8 + 051380/price/prices-20241101.csv | 8 + 051390/price/prices-20241101.csv | 8 + 051490/price/prices-20241101.csv | 8 + 051500/price/prices-20241101.csv | 8 + 051600/price/prices-20241101.csv | 8 + 051630/price/prices-20241101.csv | 8 + 051780/price/prices-20241101.csv | 8 + 051900/price/prices-20241101.csv | 8 + 051910/price/prices-20241101.csv | 8 + 051980/price/prices-20241101.csv | 8 + 052020/price/prices-20241101.csv | 8 + 052220/price/prices-20241101.csv | 8 + 052260/price/prices-20241101.csv | 8 + 052300/price/prices-20241101.csv | 8 + 052330/price/prices-20241101.csv | 8 + 052400/price/prices-20241101.csv | 8 + 052420/price/prices-20241101.csv | 8 + 052460/price/prices-20241101.csv | 8 + 052600/price/prices-20241101.csv | 8 + 052670/price/prices-20241101.csv | 8 + 052690/price/prices-20241101.csv | 8 + 052710/price/prices-20241101.csv | 8 + 052770/price/prices-20241101.csv | 8 + 052790/price/prices-20241101.csv | 8 + 052860/price/prices-20241101.csv | 8 + 052900/price/prices-20241101.csv | 8 + 052960/price/prices-20241101.csv | 8 + 053030/price/prices-20241101.csv | 8 + 053050/price/prices-20241101.csv | 8 + 053060/price/prices-20241101.csv | 8 + 053080/price/prices-20241101.csv | 8 + 053160/price/prices-20241101.csv | 8 + 053210/price/prices-20241101.csv | 8 + 053260/price/prices-20241101.csv | 8 + 053270/price/prices-20241101.csv | 8 + 053280/price/prices-20241101.csv | 8 + 053290/price/prices-20241101.csv | 8 + 053300/price/prices-20241101.csv | 8 + 053350/price/prices-20241101.csv | 8 + 053450/price/prices-20241101.csv | 8 + 053580/price/prices-20241101.csv | 8 + 053610/price/prices-20241101.csv | 8 + 053620/price/prices-20241101.csv | 8 + 053690/price/prices-20241101.csv | 8 + 053700/price/prices-20241101.csv | 8 + 053800/price/prices-20241101.csv | 8 + 053950/price/prices-20241101.csv | 8 + 053980/price/prices-20241101.csv | 8 + 054040/price/prices-20241101.csv | 8 + 054050/price/prices-20241101.csv | 8 + 054090/price/prices-20241101.csv | 8 + 054180/price/prices-20241101.csv | 8 + 054210/price/prices-20241101.csv | 8 + 054220/price/prices-20241101.csv | 8 + 054300/price/prices-20241101.csv | 8 + 054410/price/prices-20241101.csv | 8 + 054450/price/prices-20241101.csv | 8 + 054540/price/prices-20241101.csv | 8 + 054620/price/prices-20241101.csv | 8 + 054630/price/prices-20241101.csv | 8 + 054670/price/prices-20241101.csv | 8 + 054780/price/prices-20241101.csv | 8 + 054800/price/prices-20241101.csv | 8 + 054920/price/prices-20241101.csv | 8 + 054930/price/prices-20241101.csv | 8 + 054940/price/prices-20241101.csv | 8 + 054950/price/prices-20241101.csv | 8 + 055490/price/prices-20241101.csv | 8 + 055550/price/prices-20241101.csv | 8 + 056080/price/prices-20241101.csv | 8 + 056090/price/prices-20241101.csv | 8 + 056190/price/prices-20241101.csv | 8 + 056360/price/prices-20241101.csv | 8 + 056700/price/prices-20241101.csv | 8 + 056730/price/prices-20241101.csv | 8 + 057030/price/prices-20241101.csv | 8 + 057050/price/prices-20241101.csv | 8 + 057540/price/prices-20241101.csv | 8 + 057680/price/prices-20241101.csv | 8 + 057880/price/prices-20241101.csv | 8 + 058110/price/prices-20241101.csv | 8 + 058400/price/prices-20241101.csv | 8 + 058430/price/prices-20241101.csv | 8 + 058450/price/prices-20241101.csv | 8 + 058470/price/prices-20241101.csv | 8 + 058610/price/prices-20241101.csv | 8 + 058630/price/prices-20241101.csv | 8 + 058650/price/prices-20241101.csv | 8 + 058730/price/prices-20241101.csv | 8 + 058820/price/prices-20241101.csv | 8 + 058850/price/prices-20241101.csv | 8 + 058860/price/prices-20241101.csv | 8 + 058970/price/prices-20241101.csv | 8 + 059090/price/prices-20241101.csv | 8 + 059100/price/prices-20241101.csv | 8 + 059120/price/prices-20241101.csv | 8 + 059210/price/prices-20241101.csv | 8 + 059270/price/prices-20241101.csv | 8 + 060150/price/prices-20241101.csv | 8 + 060230/price/prices-20241101.csv | 8 + 060240/price/prices-20241101.csv | 8 + 060250/price/prices-20241101.csv | 8 + 060260/price/prices-20241101.csv | 8 + 060280/price/prices-20241101.csv | 8 + 060310/price/prices-20241101.csv | 8 + 060370/price/prices-20241101.csv | 8 + 060380/price/prices-20241101.csv | 8 + 060480/price/prices-20241101.csv | 8 + 060540/price/prices-20241101.csv | 8 + 060560/price/prices-20241101.csv | 8 + 060570/price/prices-20241101.csv | 8 + 060590/price/prices-20241101.csv | 8 + 060720/price/prices-20241101.csv | 8 + 060850/price/prices-20241101.csv | 8 + 060900/price/prices-20241101.csv | 8 + 060980/price/prices-20241101.csv | 8 + 061040/price/prices-20241101.csv | 8 + 061250/price/prices-20241101.csv | 8 + 061970/price/prices-20241101.csv | 8 + 062040/price/prices-20241101.csv | 8 + 062970/price/prices-20241101.csv | 8 + 063080/price/prices-20241101.csv | 8 + 063160/price/prices-20241101.csv | 8 + 063170/price/prices-20241101.csv | 8 + 063440/price/prices-20241101.csv | 8 + 063570/price/prices-20241101.csv | 8 + 063760/price/prices-20241101.csv | 8 + 064090/price/prices-20241101.csv | 8 + 064240/price/prices-20241101.csv | 8 + 064260/price/prices-20241101.csv | 8 + 064290/price/prices-20241101.csv | 8 + 064350/price/prices-20241101.csv | 8 + 064480/price/prices-20241101.csv | 8 + 064520/price/prices-20241101.csv | 8 + 064550/price/prices-20241101.csv | 8 + 064760/price/prices-20241101.csv | 8 + 064800/price/prices-20241101.csv | 8 + 064820/price/prices-20241101.csv | 8 + 064850/price/prices-20241101.csv | 8 + 064960/price/prices-20241101.csv | 8 + 065060/price/prices-20241101.csv | 8 + 065130/price/prices-20241101.csv | 8 + 065150/price/prices-20241101.csv | 8 + 065170/price/prices-20241101.csv | 8 + 065350/price/prices-20241101.csv | 8 + 065370/price/prices-20241101.csv | 8 + 065420/price/prices-20241101.csv | 8 + 065440/price/prices-20241101.csv | 8 + 065450/price/prices-20241101.csv | 8 + 065500/price/prices-20241101.csv | 8 + 065510/price/prices-20241101.csv | 8 + 065530/price/prices-20241101.csv | 8 + 065570/price/prices-20241101.csv | 8 + 065650/price/prices-20241101.csv | 8 + 065660/price/prices-20241101.csv | 8 + 065680/price/prices-20241101.csv | 8 + 065690/price/prices-20241101.csv | 8 + 065710/price/prices-20241101.csv | 8 + 065770/price/prices-20241101.csv | 8 + 065950/price/prices-20241101.csv | 8 + 066130/price/prices-20241101.csv | 8 + 066310/price/prices-20241101.csv | 8 + 066360/price/prices-20241101.csv | 8 + 066410/price/prices-20241101.csv | 8 + 066430/price/prices-20241101.csv | 8 + 066570/price/prices-20241101.csv | 8 + 066590/price/prices-20241101.csv | 8 + 066620/price/prices-20241101.csv | 8 + 066670/price/prices-20241101.csv | 8 + 066700/price/prices-20241101.csv | 8 + 066790/price/prices-20241101.csv | 8 + 066830/price/prices-20241101.csv | 8 + 066900/price/prices-20241101.csv | 8 + 066910/price/prices-20241101.csv | 8 + 066970/price/prices-20241101.csv | 8 + 066980/price/prices-20241101.csv | 8 + 067000/price/prices-20241101.csv | 8 + 067010/price/prices-20241101.csv | 8 + 067080/price/prices-20241101.csv | 8 + 067160/price/prices-20241101.csv | 8 + 067170/price/prices-20241101.csv | 8 + 067280/price/prices-20241101.csv | 8 + 067290/price/prices-20241101.csv | 8 + 067310/price/prices-20241101.csv | 8 + 067370/price/prices-20241101.csv | 8 + 067390/price/prices-20241101.csv | 8 + 067570/price/prices-20241101.csv | 8 + 067630/price/prices-20241101.csv | 8 + 067730/price/prices-20241101.csv | 8 + 067770/price/prices-20241101.csv | 8 + 067830/price/prices-20241101.csv | 8 + 067900/price/prices-20241101.csv | 8 + 067920/price/prices-20241101.csv | 8 + 067990/price/prices-20241101.csv | 8 + 068050/price/prices-20241101.csv | 8 + 068100/price/prices-20241101.csv | 8 + 068240/price/prices-20241101.csv | 8 + 068270/price/prices-20241101.csv | 8 + 068290/price/prices-20241101.csv | 8 + 068330/price/prices-20241101.csv | 8 + 068760/price/prices-20241101.csv | 8 + 068790/price/prices-20241101.csv | 8 + 068930/price/prices-20241101.csv | 8 + 068940/price/prices-20241101.csv | 8 + 069080/price/prices-20241101.csv | 8 + 069140/price/prices-20241101.csv | 8 + 069260/price/prices-20241101.csv | 8 + 069330/price/prices-20241101.csv | 8 + 069410/price/prices-20241101.csv | 8 + 069460/price/prices-20241101.csv | 8 + 069510/price/prices-20241101.csv | 8 + 069540/price/prices-20241101.csv | 8 + 069620/price/prices-20241101.csv | 8 + 069640/price/prices-20241101.csv | 8 + 069730/price/prices-20241101.csv | 8 + 069920/price/prices-20241101.csv | 8 + 069960/price/prices-20241101.csv | 8 + 070300/price/prices-20241101.csv | 8 + 070590/price/prices-20241101.csv | 8 + 070960/price/prices-20241101.csv | 8 + 071050/price/prices-20241101.csv | 8 + 071090/price/prices-20241101.csv | 8 + 071200/price/prices-20241101.csv | 8 + 071280/price/prices-20241101.csv | 8 + 071320/price/prices-20241101.csv | 8 + 071460/price/prices-20241101.csv | 8 + 071670/price/prices-20241101.csv | 8 + 071840/price/prices-20241101.csv | 8 + 071850/price/prices-20241101.csv | 8 + 071950/price/prices-20241101.csv | 8 + 071970/price/prices-20241101.csv | 8 + 072020/price/prices-20241101.csv | 8 + 072130/price/prices-20241101.csv | 8 + 072470/price/prices-20241101.csv | 8 + 072520/price/prices-20241101.csv | 8 + 072710/price/prices-20241101.csv | 8 + 072770/price/prices-20241101.csv | 8 + 072870/price/prices-20241101.csv | 8 + 072950/price/prices-20241101.csv | 8 + 072990/price/prices-20241101.csv | 8 + 073010/price/prices-20241101.csv | 8 + 073110/price/prices-20241101.csv | 8 + 073190/price/prices-20241101.csv | 8 + 073240/price/prices-20241101.csv | 8 + 073490/price/prices-20241101.csv | 8 + 073540/price/prices-20241101.csv | 8 + 073560/price/prices-20241101.csv | 8 + 073570/price/prices-20241101.csv | 8 + 073640/price/prices-20241101.csv | 8 + 074430/price/prices-20241101.csv | 8 + 074600/price/prices-20241101.csv | 8 + 074610/price/prices-20241101.csv | 8 + 075130/price/prices-20241101.csv | 8 + 075180/price/prices-20241101.csv | 8 + 075580/price/prices-20241101.csv | 8 + 075970/price/prices-20241101.csv | 8 + 076080/price/prices-20241101.csv | 8 + 076340/price/prices-20241101.csv | 8 + 076610/price/prices-20241101.csv | 8 + 077360/price/prices-20241101.csv | 8 + 077500/price/prices-20241101.csv | 8 + 077970/price/prices-20241101.csv | 8 + 078000/price/prices-20241101.csv | 8 + 078020/price/prices-20241101.csv | 8 + 078070/price/prices-20241101.csv | 8 + 078130/price/prices-20241101.csv | 8 + 078140/price/prices-20241101.csv | 8 + 078150/price/prices-20241101.csv | 8 + 078160/price/prices-20241101.csv | 8 + 078340/price/prices-20241101.csv | 8 + 078350/price/prices-20241101.csv | 8 + 078520/price/prices-20241101.csv | 8 + 078590/price/prices-20241101.csv | 8 + 078600/price/prices-20241101.csv | 8 + 078860/price/prices-20241101.csv | 8 + 078890/price/prices-20241101.csv | 8 + 078930/price/prices-20241101.csv | 8 + 078940/price/prices-20241101.csv | 8 + 079000/price/prices-20241101.csv | 8 + 079160/price/prices-20241101.csv | 8 + 079170/price/prices-20241101.csv | 8 + 079190/price/prices-20241101.csv | 8 + 079370/price/prices-20241101.csv | 8 + 079430/price/prices-20241101.csv | 8 + 079550/price/prices-20241101.csv | 8 + 079650/price/prices-20241101.csv | 8 + 079810/price/prices-20241101.csv | 8 + 079900/price/prices-20241101.csv | 8 + 079940/price/prices-20241101.csv | 8 + 079950/price/prices-20241101.csv | 8 + 079960/price/prices-20241101.csv | 8 + 079970/price/prices-20241101.csv | 8 + 079980/price/prices-20241101.csv | 8 + 080000/price/prices-20241101.csv | 8 + 080010/price/prices-20241101.csv | 8 + 080160/price/prices-20241101.csv | 8 + 080220/price/prices-20241101.csv | 8 + 080420/price/prices-20241101.csv | 8 + 080470/price/prices-20241101.csv | 8 + 080520/price/prices-20241101.csv | 8 + 080530/price/prices-20241101.csv | 8 + 080580/price/prices-20241101.csv | 8 + 080720/price/prices-20241101.csv | 8 + 081000/price/prices-20241101.csv | 8 + 081150/price/prices-20241101.csv | 8 + 081580/price/prices-20241101.csv | 8 + 081660/price/prices-20241101.csv | 8 + 082210/price/prices-20241101.csv | 8 + 082270/price/prices-20241101.csv | 8 + 082640/price/prices-20241101.csv | 8 + 082660/price/prices-20241101.csv | 8 + 082740/price/prices-20241101.csv | 8 + 082800/price/prices-20241101.csv | 8 + 082850/price/prices-20241101.csv | 8 + 082920/price/prices-20241101.csv | 8 + 083310/price/prices-20241101.csv | 8 + 083420/price/prices-20241101.csv | 8 + 083450/price/prices-20241101.csv | 8 + 083470/price/prices-20241101.csv | 8 + 083500/price/prices-20241101.csv | 8 + 083550/price/prices-20241101.csv | 8 + 083640/price/prices-20241101.csv | 8 + 083650/price/prices-20241101.csv | 8 + 083660/price/prices-20241101.csv | 8 + 083790/price/prices-20241101.csv | 8 + 083930/price/prices-20241101.csv | 8 + 084010/price/prices-20241101.csv | 8 + 084110/price/prices-20241101.csv | 8 + 084180/price/prices-20241101.csv | 8 + 084370/price/prices-20241101.csv | 8 + 084440/price/prices-20241101.csv | 8 + 084650/price/prices-20241101.csv | 8 + 084670/price/prices-20241101.csv | 8 + 084680/price/prices-20241101.csv | 8 + 084690/price/prices-20241101.csv | 8 + 084730/price/prices-20241101.csv | 8 + 084850/price/prices-20241101.csv | 8 + 084870/price/prices-20241101.csv | 8 + 084990/price/prices-20241101.csv | 8 + 085310/price/prices-20241101.csv | 8 + 085620/price/prices-20241101.csv | 8 + 085660/price/prices-20241101.csv | 8 + 085670/price/prices-20241101.csv | 8 + 085810/price/prices-20241101.csv | 8 + 085910/price/prices-20241101.csv | 8 + 086040/price/prices-20241101.csv | 8 + 086060/price/prices-20241101.csv | 8 + 086220/price/prices-20241101.csv | 8 + 086280/price/prices-20241101.csv | 8 + 086390/price/prices-20241101.csv | 8 + 086450/price/prices-20241101.csv | 8 + 086460/price/prices-20241101.csv | 8 + 086520/price/prices-20241101.csv | 8 + 086670/price/prices-20241101.csv | 8 + 086710/price/prices-20241101.csv | 8 + 086790/price/prices-20241101.csv | 8 + 086820/price/prices-20241101.csv | 8 + 086890/price/prices-20241101.csv | 8 + 086900/price/prices-20241101.csv | 8 + 086960/price/prices-20241101.csv | 8 + 086980/price/prices-20241101.csv | 8 + 087010/price/prices-20241101.csv | 8 + 087260/price/prices-20241101.csv | 8 + 087600/price/prices-20241101.csv | 8 + 088130/price/prices-20241101.csv | 8 + 088260/price/prices-20241101.csv | 8 + 088280/price/prices-20241101.csv | 8 + 088290/price/prices-20241101.csv | 8 + 088340/price/prices-20241101.csv | 8 + 088350/price/prices-20241101.csv | 8 + 088390/price/prices-20241101.csv | 8 + 088790/price/prices-20241101.csv | 8 + 088800/price/prices-20241101.csv | 8 + 088910/price/prices-20241101.csv | 8 + 088980/price/prices-20241101.csv | 8 + 089010/price/prices-20241101.csv | 8 + 089030/price/prices-20241101.csv | 8 + 089140/price/prices-20241101.csv | 8 + 089150/price/prices-20241101.csv | 8 + 089230/price/prices-20241101.csv | 8 + 089470/price/prices-20241101.csv | 8 + 089590/price/prices-20241101.csv | 8 + 089600/price/prices-20241101.csv | 8 + 089790/price/prices-20241101.csv | 8 + 089850/price/prices-20241101.csv | 8 + 089860/price/prices-20241101.csv | 8 + 089890/price/prices-20241101.csv | 8 + 089970/price/prices-20241101.csv | 8 + 089980/price/prices-20241101.csv | 8 + 090080/price/prices-20241101.csv | 8 + 090150/price/prices-20241101.csv | 8 + 090350/price/prices-20241101.csv | 8 + 090360/price/prices-20241101.csv | 8 + 090370/price/prices-20241101.csv | 8 + 090410/price/prices-20241101.csv | 8 + 090430/price/prices-20241101.csv | 8 + 090460/price/prices-20241101.csv | 8 + 090470/price/prices-20241101.csv | 8 + 090710/price/prices-20241101.csv | 8 + 090850/price/prices-20241101.csv | 8 + 091090/price/prices-20241101.csv | 8 + 091120/price/prices-20241101.csv | 8 + 091340/price/prices-20241101.csv | 8 + 091440/price/prices-20241101.csv | 8 + 091580/price/prices-20241101.csv | 8 + 091590/price/prices-20241101.csv | 8 + 091700/price/prices-20241101.csv | 8 + 091810/price/prices-20241101.csv | 8 + 091970/price/prices-20241101.csv | 8 + 092040/price/prices-20241101.csv | 8 + 092070/price/prices-20241101.csv | 8 + 092130/price/prices-20241101.csv | 8 + 092190/price/prices-20241101.csv | 8 + 092200/price/prices-20241101.csv | 8 + 092220/price/prices-20241101.csv | 8 + 092230/price/prices-20241101.csv | 8 + 092300/price/prices-20241101.csv | 8 + 092440/price/prices-20241101.csv | 8 + 092460/price/prices-20241101.csv | 8 + 092590/price/prices-20241101.csv | 8 + 092600/price/prices-20241101.csv | 8 + 092730/price/prices-20241101.csv | 8 + 092780/price/prices-20241101.csv | 8 + 092790/price/prices-20241101.csv | 8 + 092870/price/prices-20241101.csv | 8 + 093050/price/prices-20241101.csv | 8 + 093190/price/prices-20241101.csv | 8 + 093230/price/prices-20241101.csv | 8 + 093240/price/prices-20241101.csv | 8 + 093320/price/prices-20241101.csv | 8 + 093370/price/prices-20241101.csv | 8 + 093380/price/prices-20241101.csv | 8 + 093510/price/prices-20241101.csv | 8 + 093520/price/prices-20241101.csv | 8 + 093640/price/prices-20241101.csv | 8 + 093920/price/prices-20241101.csv | 8 + 094170/price/prices-20241101.csv | 8 + 094280/price/prices-20241101.csv | 8 + 094360/price/prices-20241101.csv | 8 + 094480/price/prices-20241101.csv | 8 + 094800/price/prices-20241101.csv | 8 + 094820/price/prices-20241101.csv | 8 + 094840/price/prices-20241101.csv | 8 + 094850/price/prices-20241101.csv | 8 + 094860/price/prices-20241101.csv | 8 + 094940/price/prices-20241101.csv | 8 + 094970/price/prices-20241101.csv | 8 + 095190/price/prices-20241101.csv | 8 + 095270/price/prices-20241101.csv | 8 + 095340/price/prices-20241101.csv | 8 + 095500/price/prices-20241101.csv | 8 + 095570/price/prices-20241101.csv | 8 + 095610/price/prices-20241101.csv | 8 + 095660/price/prices-20241101.csv | 8 + 095700/price/prices-20241101.csv | 8 + 095720/price/prices-20241101.csv | 8 + 095910/price/prices-20241101.csv | 8 + 096040/price/prices-20241101.csv | 8 + 096240/price/prices-20241101.csv | 8 + 096350/price/prices-20241101.csv | 8 + 096530/price/prices-20241101.csv | 8 + 096610/price/prices-20241101.csv | 8 + 096630/price/prices-20241101.csv | 8 + 096690/price/prices-20241101.csv | 8 + 096760/price/prices-20241101.csv | 8 + 096770/price/prices-20241101.csv | 8 + 096870/price/prices-20241101.csv | 8 + 097230/price/prices-20241101.csv | 8 + 097520/price/prices-20241101.csv | 8 + 097780/price/prices-20241101.csv | 8 + 097800/price/prices-20241101.csv | 8 + 097870/price/prices-20241101.csv | 8 + 097950/price/prices-20241101.csv | 8 + 098120/price/prices-20241101.csv | 8 + 098460/price/prices-20241101.csv | 8 + 098660/price/prices-20241101.csv | 8 + 099190/price/prices-20241101.csv | 8 + 099220/price/prices-20241101.csv | 8 + 099320/price/prices-20241101.csv | 8 + 099390/price/prices-20241101.csv | 8 + 099410/price/prices-20241101.csv | 8 + 099430/price/prices-20241101.csv | 8 + 099440/price/prices-20241101.csv | 8 + 099520/price/prices-20241101.csv | 8 + 099750/price/prices-20241101.csv | 8 + 100030/price/prices-20241101.csv | 8 + 100090/price/prices-20241101.csv | 8 + 100120/price/prices-20241101.csv | 8 + 100130/price/prices-20241101.csv | 8 + 100220/price/prices-20241101.csv | 8 + 100250/price/prices-20241101.csv | 8 + 100590/price/prices-20241101.csv | 8 + 100660/price/prices-20241101.csv | 8 + 100700/price/prices-20241101.csv | 8 + 100790/price/prices-20241101.csv | 8 + 100840/price/prices-20241101.csv | 8 + 101000/price/prices-20241101.csv | 8 + 101140/price/prices-20241101.csv | 8 + 101160/price/prices-20241101.csv | 8 + 101170/price/prices-20241101.csv | 8 + 101240/price/prices-20241101.csv | 8 + 101330/price/prices-20241101.csv | 8 + 101360/price/prices-20241101.csv | 8 + 101390/price/prices-20241101.csv | 8 + 101400/price/prices-20241101.csv | 8 + 101490/price/prices-20241101.csv | 8 + 101530/price/prices-20241101.csv | 8 + 101670/price/prices-20241101.csv | 8 + 101680/price/prices-20241101.csv | 8 + 101730/price/prices-20241101.csv | 8 + 101930/price/prices-20241101.csv | 8 + 102120/price/prices-20241101.csv | 8 + 102260/price/prices-20241101.csv | 8 + 102280/price/prices-20241101.csv | 8 + 102370/price/prices-20241101.csv | 8 + 102460/price/prices-20241101.csv | 8 + 102710/price/prices-20241101.csv | 8 + 102940/price/prices-20241101.csv | 8 + 102950/price/prices-20241101.csv | 8 + 103140/price/prices-20241101.csv | 8 + 103230/price/prices-20241101.csv | 8 + 103590/price/prices-20241101.csv | 8 + 103660/price/prices-20241101.csv | 8 + 103840/price/prices-20241101.csv | 8 + 104040/price/prices-20241101.csv | 8 + 104200/price/prices-20241101.csv | 8 + 104460/price/prices-20241101.csv | 8 + 104480/price/prices-20241101.csv | 8 + 104540/price/prices-20241101.csv | 8 + 104620/price/prices-20241101.csv | 8 + 104700/price/prices-20241101.csv | 8 + 104830/price/prices-20241101.csv | 8 + 105330/price/prices-20241101.csv | 8 + 105550/price/prices-20241101.csv | 8 + 105560/price/prices-20241101.csv | 8 + 105630/price/prices-20241101.csv | 8 + 105740/price/prices-20241101.csv | 8 + 105760/price/prices-20241101.csv | 8 + 105840/price/prices-20241101.csv | 8 + 106080/price/prices-20241101.csv | 8 + 106190/price/prices-20241101.csv | 8 + 106240/price/prices-20241101.csv | 8 + 106520/price/prices-20241101.csv | 8 + 107590/price/prices-20241101.csv | 8 + 107600/price/prices-20241101.csv | 8 + 107640/price/prices-20241101.csv | 8 + 108230/price/prices-20241101.csv | 8 + 108320/price/prices-20241101.csv | 8 + 108380/price/prices-20241101.csv | 8 + 108490/price/prices-20241101.csv | 8 + 108670/price/prices-20241101.csv | 8 + 108860/price/prices-20241101.csv | 8 + 109070/price/prices-20241101.csv | 8 + 109080/price/prices-20241101.csv | 8 + 109610/price/prices-20241101.csv | 8 + 109670/price/prices-20241101.csv | 8 + 109740/price/prices-20241101.csv | 8 + 109820/price/prices-20241101.csv | 8 + 109860/price/prices-20241101.csv | 8 + 109960/price/prices-20241101.csv | 8 + 110020/price/prices-20241101.csv | 8 + 110790/price/prices-20241101.csv | 8 + 110990/price/prices-20241101.csv | 8 + 111110/price/prices-20241101.csv | 8 + 111380/price/prices-20241101.csv | 8 + 111710/price/prices-20241101.csv | 8 + 111770/price/prices-20241101.csv | 8 + 111870/price/prices-20241101.csv | 8 + 112040/price/prices-20241101.csv | 8 + 112190/price/prices-20241101.csv | 8 + 112290/price/prices-20241101.csv | 8 + 112610/price/prices-20241101.csv | 8 + 113810/price/prices-20241101.csv | 8 + 114090/price/prices-20241101.csv | 8 + 114190/price/prices-20241101.csv | 8 + 114450/price/prices-20241101.csv | 8 + 114630/price/prices-20241101.csv | 8 + 114810/price/prices-20241101.csv | 8 + 114840/price/prices-20241101.csv | 8 + 114920/price/prices-20241101.csv | 8 + 115160/price/prices-20241101.csv | 8 + 115180/price/prices-20241101.csv | 8 + 115310/price/prices-20241101.csv | 8 + 115390/price/prices-20241101.csv | 8 + 115440/price/prices-20241101.csv | 8 + 115450/price/prices-20241101.csv | 8 + 115480/price/prices-20241101.csv | 8 + 115500/price/prices-20241101.csv | 8 + 115530/price/prices-20241101.csv | 8 + 115570/price/prices-20241101.csv | 8 + 115610/price/prices-20241101.csv | 8 + 116100/price/prices-20241101.csv | 8 + 117580/price/prices-20241101.csv | 8 + 117670/price/prices-20241101.csv | 8 + 117730/price/prices-20241101.csv | 8 + 118000/price/prices-20241101.csv | 8 + 118990/price/prices-20241101.csv | 8 + 119500/price/prices-20241101.csv | 8 + 119610/price/prices-20241101.csv | 8 + 119650/price/prices-20241101.csv | 8 + 119830/price/prices-20241101.csv | 8 + 119850/price/prices-20241101.csv | 8 + 120030/price/prices-20241101.csv | 8 + 120110/price/prices-20241101.csv | 8 + 120240/price/prices-20241101.csv | 8 + 121060/price/prices-20241101.csv | 8 + 121440/price/prices-20241101.csv | 8 + 121600/price/prices-20241101.csv | 8 + 121800/price/prices-20241101.csv | 8 + 121850/price/prices-20241101.csv | 8 + 121890/price/prices-20241101.csv | 8 + 122310/price/prices-20241101.csv | 8 + 122350/price/prices-20241101.csv | 8 + 122450/price/prices-20241101.csv | 8 + 122640/price/prices-20241101.csv | 8 + 122690/price/prices-20241101.csv | 8 + 122830/price/prices-20241101.csv | 8 + 122870/price/prices-20241101.csv | 8 + 122900/price/prices-20241101.csv | 8 + 122990/price/prices-20241101.csv | 8 + 123010/price/prices-20241101.csv | 8 + 123040/price/prices-20241101.csv | 8 + 123330/price/prices-20241101.csv | 8 + 123410/price/prices-20241101.csv | 8 + 123420/price/prices-20241101.csv | 8 + 123570/price/prices-20241101.csv | 8 + 123690/price/prices-20241101.csv | 8 + 123700/price/prices-20241101.csv | 8 + 123750/price/prices-20241101.csv | 8 + 123840/price/prices-20241101.csv | 8 + 123860/price/prices-20241101.csv | 8 + 123890/price/prices-20241101.csv | 8 + 124500/price/prices-20241101.csv | 8 + 124560/price/prices-20241101.csv | 8 + 125210/price/prices-20241101.csv | 8 + 126340/price/prices-20241101.csv | 8 + 126560/price/prices-20241101.csv | 8 + 126600/price/prices-20241101.csv | 8 + 126640/price/prices-20241101.csv | 8 + 126700/price/prices-20241101.csv | 8 + 126720/price/prices-20241101.csv | 8 + 126730/price/prices-20241101.csv | 8 + 126880/price/prices-20241101.csv | 8 + 127120/price/prices-20241101.csv | 8 + 127710/price/prices-20241101.csv | 8 + 127980/price/prices-20241101.csv | 8 + 128540/price/prices-20241101.csv | 8 + 128660/price/prices-20241101.csv | 8 + 128820/price/prices-20241101.csv | 8 + 128940/price/prices-20241101.csv | 8 + 129260/price/prices-20241101.csv | 8 + 129890/price/prices-20241101.csv | 8 + 129920/price/prices-20241101.csv | 8 + 130500/price/prices-20241101.csv | 8 + 130580/price/prices-20241101.csv | 8 + 130660/price/prices-20241101.csv | 8 + 130740/price/prices-20241101.csv | 8 + 131030/price/prices-20241101.csv | 8 + 131090/price/prices-20241101.csv | 8 + 131100/price/prices-20241101.csv | 8 + 131180/price/prices-20241101.csv | 8 + 131220/price/prices-20241101.csv | 8 + 131290/price/prices-20241101.csv | 8 + 131370/price/prices-20241101.csv | 8 + 131400/price/prices-20241101.csv | 8 + 131760/price/prices-20241101.csv | 8 + 131970/price/prices-20241101.csv | 8 + 133750/price/prices-20241101.csv | 8 + 133820/price/prices-20241101.csv | 8 + 134060/price/prices-20241101.csv | 8 + 134380/price/prices-20241101.csv | 8 + 134580/price/prices-20241101.csv | 8 + 134790/price/prices-20241101.csv | 8 + 136410/price/prices-20241101.csv | 8 + 136480/price/prices-20241101.csv | 8 + 136490/price/prices-20241101.csv | 8 + 136540/price/prices-20241101.csv | 8 + 136660/price/prices-20241101.csv | 8 + 137080/price/prices-20241101.csv | 8 + 137310/price/prices-20241101.csv | 8 + 137400/price/prices-20241101.csv | 8 + 137940/price/prices-20241101.csv | 8 + 137950/price/prices-20241101.csv | 8 + 138040/price/prices-20241101.csv | 8 + 138070/price/prices-20241101.csv | 8 + 138080/price/prices-20241101.csv | 8 + 138360/price/prices-20241101.csv | 8 + 138490/price/prices-20241101.csv | 8 + 138580/price/prices-20241101.csv | 8 + 138610/price/prices-20241101.csv | 8 + 138930/price/prices-20241101.csv | 8 + 139050/price/prices-20241101.csv | 8 + 139130/price/prices-20241101.csv | 8 + 139480/price/prices-20241101.csv | 8 + 139670/price/prices-20241101.csv | 8 + 139990/price/prices-20241101.csv | 8 + 140070/price/prices-20241101.csv | 8 + 140410/price/prices-20241101.csv | 8 + 140430/price/prices-20241101.csv | 8 + 140520/price/prices-20241101.csv | 8 + 140610/price/prices-20241101.csv | 8 + 140660/price/prices-20241101.csv | 8 + 140670/price/prices-20241101.csv | 8 + 140860/price/prices-20241101.csv | 8 + 140910/price/prices-20241101.csv | 8 + 141000/price/prices-20241101.csv | 8 + 141080/price/prices-20241101.csv | 8 + 142210/price/prices-20241101.csv | 8 + 142280/price/prices-20241101.csv | 8 + 142760/price/prices-20241101.csv | 8 + 143160/price/prices-20241101.csv | 8 + 143210/price/prices-20241101.csv | 8 + 143240/price/prices-20241101.csv | 8 + 143540/price/prices-20241101.csv | 8 + 144510/price/prices-20241101.csv | 8 + 144960/price/prices-20241101.csv | 8 + 145020/price/prices-20241101.csv | 8 + 145170/price/prices-20241101.csv | 8 + 145210/price/prices-20241101.csv | 8 + 145270/price/prices-20241101.csv | 8 + 145720/price/prices-20241101.csv | 8 + 145990/price/prices-20241101.csv | 8 + 146060/price/prices-20241101.csv | 8 + 146320/price/prices-20241101.csv | 8 + 147760/price/prices-20241101.csv | 8 + 147830/price/prices-20241101.csv | 8 + 148150/price/prices-20241101.csv | 8 + 148250/price/prices-20241101.csv | 8 + 148780/price/prices-20241101.csv | 8 + 148930/price/prices-20241101.csv | 8 + 149010/price/prices-20241101.csv | 8 + 149300/price/prices-20241101.csv | 8 + 149950/price/prices-20241101.csv | 8 + 149980/price/prices-20241101.csv | 8 + 150840/price/prices-20241101.csv | 8 + 150900/price/prices-20241101.csv | 8 + 151860/price/prices-20241101.csv | 8 + 151910/price/prices-20241101.csv | 8 + 152550/price/prices-20241101.csv | 8 + 153460/price/prices-20241101.csv | 8 + 153490/price/prices-20241101.csv | 8 + 153710/price/prices-20241101.csv | 8 + 154030/price/prices-20241101.csv | 8 + 154040/price/prices-20241101.csv | 8 + 155650/price/prices-20241101.csv | 8 + 155660/price/prices-20241101.csv | 8 + 156100/price/prices-20241101.csv | 8 + 158430/price/prices-20241101.csv | 8 + 159010/price/prices-20241101.csv | 8 + 159580/price/prices-20241101.csv | 8 + 159910/price/prices-20241101.csv | 8 + 160190/price/prices-20241101.csv | 8 + 160550/price/prices-20241101.csv | 8 + 160600/price/prices-20241101.csv | 8 + 160980/price/prices-20241101.csv | 8 + 161000/price/prices-20241101.csv | 8 + 161390/price/prices-20241101.csv | 8 + 161580/price/prices-20241101.csv | 8 + 161890/price/prices-20241101.csv | 8 + 162120/price/prices-20241101.csv | 8 + 162300/price/prices-20241101.csv | 8 + 163280/price/prices-20241101.csv | 8 + 163560/price/prices-20241101.csv | 8 + 163730/price/prices-20241101.csv | 8 + 166090/price/prices-20241101.csv | 8 + 166480/price/prices-20241101.csv | 8 + 168330/price/prices-20241101.csv | 8 + 168360/price/prices-20241101.csv | 8 + 168490/price/prices-20241101.csv | 8 + 169330/price/prices-20241101.csv | 8 + 169670/price/prices-20241101.csv | 8 + 170030/price/prices-20241101.csv | 8 + 170790/price/prices-20241101.csv | 8 + 170900/price/prices-20241101.csv | 8 + 170920/price/prices-20241101.csv | 8 + 171010/price/prices-20241101.csv | 8 + 171090/price/prices-20241101.csv | 8 + 171120/price/prices-20241101.csv | 8 + 172670/price/prices-20241101.csv | 8 + 173130/price/prices-20241101.csv | 8 + 173940/price/prices-20241101.csv | 8 + 174880/price/prices-20241101.csv | 8 + 174900/price/prices-20241101.csv | 8 + 175140/price/prices-20241101.csv | 8 + 175250/price/prices-20241101.csv | 8 + 175330/price/prices-20241101.csv | 8 + 176590/price/prices-20241101.csv | 8 + 176750/price/prices-20241101.csv | 8 + 177350/price/prices-20241101.csv | 8 + 177830/price/prices-20241101.csv | 8 + 178320/price/prices-20241101.csv | 8 + 178600/price/prices-20241101.csv | 8 + 178780/price/prices-20241101.csv | 8 + 178920/price/prices-20241101.csv | 8 + 179290/price/prices-20241101.csv | 8 + 179530/price/prices-20241101.csv | 8 + 179720/price/prices-20241101.csv | 8 + 179900/price/prices-20241101.csv | 8 + 180060/price/prices-20241101.csv | 8 + 180400/price/prices-20241101.csv | 8 + 180640/price/prices-20241101.csv | 8 + 181710/price/prices-20241101.csv | 8 + 182360/price/prices-20241101.csv | 8 + 182400/price/prices-20241101.csv | 8 + 183190/price/prices-20241101.csv | 8 + 183300/price/prices-20241101.csv | 8 + 183490/price/prices-20241101.csv | 8 + 184230/price/prices-20241101.csv | 8 + 185190/price/prices-20241101.csv | 8 + 185490/price/prices-20241101.csv | 8 + 185750/price/prices-20241101.csv | 8 + 186230/price/prices-20241101.csv | 8 + 187220/price/prices-20241101.csv | 8 + 187270/price/prices-20241101.csv | 8 + 187420/price/prices-20241101.csv | 8 + 187660/price/prices-20241101.csv | 8 + 187790/price/prices-20241101.csv | 8 + 187870/price/prices-20241101.csv | 8 + 188260/price/prices-20241101.csv | 8 + 189300/price/prices-20241101.csv | 8 + 189330/price/prices-20241101.csv | 8 + 189350/price/prices-20241101.csv | 8 + 189690/price/prices-20241101.csv | 8 + 189860/price/prices-20241101.csv | 8 + 189980/price/prices-20241101.csv | 8 + 190510/price/prices-20241101.csv | 8 + 190650/price/prices-20241101.csv | 8 + 191410/price/prices-20241101.csv | 8 + 191420/price/prices-20241101.csv | 8 + 191600/price/prices-20241101.csv | 8 + 192080/price/prices-20241101.csv | 8 + 192250/price/prices-20241101.csv | 8 + 192390/price/prices-20241101.csv | 8 + 192400/price/prices-20241101.csv | 8 + 192410/price/prices-20241101.csv | 8 + 192440/price/prices-20241101.csv | 8 + 192650/price/prices-20241101.csv | 8 + 192820/price/prices-20241101.csv | 8 + 193250/price/prices-20241101.csv | 8 + 194370/price/prices-20241101.csv | 8 + 194480/price/prices-20241101.csv | 8 + 194700/price/prices-20241101.csv | 8 + 195500/price/prices-20241101.csv | 8 + 195870/price/prices-20241101.csv | 8 + 195940/price/prices-20241101.csv | 8 + 195990/price/prices-20241101.csv | 8 + 196170/price/prices-20241101.csv | 8 + 196300/price/prices-20241101.csv | 8 + 196450/price/prices-20241101.csv | 8 + 196490/price/prices-20241101.csv | 8 + 196700/price/prices-20241101.csv | 8 + 197140/price/prices-20241101.csv | 8 + 198080/price/prices-20241101.csv | 8 + 198440/price/prices-20241101.csv | 8 + 198940/price/prices-20241101.csv | 8 + 199150/price/prices-20241101.csv | 8 + 199290/price/prices-20241101.csv | 8 + 199430/price/prices-20241101.csv | 8 + 199480/price/prices-20241101.csv | 8 + 199550/price/prices-20241101.csv | 8 + 199730/price/prices-20241101.csv | 8 + 199800/price/prices-20241101.csv | 8 + 199820/price/prices-20241101.csv | 8 + 200130/price/prices-20241101.csv | 8 + 200230/price/prices-20241101.csv | 8 + 200350/price/prices-20241101.csv | 8 + 200470/price/prices-20241101.csv | 8 + 200580/price/prices-20241101.csv | 8 + 200670/price/prices-20241101.csv | 8 + 200710/price/prices-20241101.csv | 8 + 200780/price/prices-20241101.csv | 8 + 200880/price/prices-20241101.csv | 8 + 201490/price/prices-20241101.csv | 8 + 202960/price/prices-20241101.csv | 8 + 203400/price/prices-20241101.csv | 8 + 203450/price/prices-20241101.csv | 8 + 203650/price/prices-20241101.csv | 8 + 203690/price/prices-20241101.csv | 8 + 204020/price/prices-20241101.csv | 8 + 204210/price/prices-20241101.csv | 8 + 204270/price/prices-20241101.csv | 8 + 204320/price/prices-20241101.csv | 8 + 204610/price/prices-20241101.csv | 8 + 204620/price/prices-20241101.csv | 8 + 204630/price/prices-20241101.csv | 8 + 204840/price/prices-20241101.csv | 8 + 205100/price/prices-20241101.csv | 8 + 205470/price/prices-20241101.csv | 8 + 205500/price/prices-20241101.csv | 8 + 206400/price/prices-20241101.csv | 8 + 206560/price/prices-20241101.csv | 8 + 206640/price/prices-20241101.csv | 8 + 206650/price/prices-20241101.csv | 8 + 206950/price/prices-20241101.csv | 8 + 207490/price/prices-20241101.csv | 8 + 207760/price/prices-20241101.csv | 8 + 207940/price/prices-20241101.csv | 8 + 208140/price/prices-20241101.csv | 8 + 208340/price/prices-20241101.csv | 8 + 208350/price/prices-20241101.csv | 8 + 208370/price/prices-20241101.csv | 8 + 208640/price/prices-20241101.csv | 8 + 208710/price/prices-20241101.csv | 8 + 208850/price/prices-20241101.csv | 8 + 208860/price/prices-20241101.csv | 8 + 208890/price/prices-20241101.csv | 8 + 209640/price/prices-20241101.csv | 8 + 210120/price/prices-20241101.csv | 8 + 210540/price/prices-20241101.csv | 8 + 210980/price/prices-20241101.csv | 8 + 211050/price/prices-20241101.csv | 8 + 211270/price/prices-20241101.csv | 8 + 212310/price/prices-20241101.csv | 8 + 212560/price/prices-20241101.csv | 8 + 213420/price/prices-20241101.csv | 8 + 213500/price/prices-20241101.csv | 8 + 214150/price/prices-20241101.csv | 8 + 214180/price/prices-20241101.csv | 8 + 214260/price/prices-20241101.csv | 8 + 214270/price/prices-20241101.csv | 8 + 214310/price/prices-20241101.csv | 8 + 214320/price/prices-20241101.csv | 8 + 214330/price/prices-20241101.csv | 8 + 214370/price/prices-20241101.csv | 8 + 214390/price/prices-20241101.csv | 8 + 214420/price/prices-20241101.csv | 8 + 214430/price/prices-20241101.csv | 8 + 214450/price/prices-20241101.csv | 8 + 214610/price/prices-20241101.csv | 8 + 214680/price/prices-20241101.csv | 8 + 214870/price/prices-20241101.csv | 8 + 215000/price/prices-20241101.csv | 8 + 215090/price/prices-20241101.csv | 8 + 215100/price/prices-20241101.csv | 8 + 215200/price/prices-20241101.csv | 8 + 215360/price/prices-20241101.csv | 8 + 215380/price/prices-20241101.csv | 8 + 215480/price/prices-20241101.csv | 8 + 215570/price/prices-20241101.csv | 8 + 215600/price/prices-20241101.csv | 8 + 215790/price/prices-20241101.csv | 8 + 216050/price/prices-20241101.csv | 8 + 216080/price/prices-20241101.csv | 8 + 216400/price/prices-20241101.csv | 8 + 217190/price/prices-20241101.csv | 8 + 217270/price/prices-20241101.csv | 8 + 217320/price/prices-20241101.csv | 8 + 217330/price/prices-20241101.csv | 8 + 217480/price/prices-20241101.csv | 8 + 217500/price/prices-20241101.csv | 8 + 217620/price/prices-20241101.csv | 8 + 217730/price/prices-20241101.csv | 8 + 217820/price/prices-20241101.csv | 8 + 217880/price/prices-20241101.csv | 8 + 217910/price/prices-20241101.csv | 8 + 217950/price/prices-20241101.csv | 8 + 218150/price/prices-20241101.csv | 8 + 218410/price/prices-20241101.csv | 8 + 219130/price/prices-20241101.csv | 8 + 219420/price/prices-20241101.csv | 8 + 219550/price/prices-20241101.csv | 8 + 219750/price/prices-20241101.csv | 8 + 220100/price/prices-20241101.csv | 8 + 220180/price/prices-20241101.csv | 8 + 220260/price/prices-20241101.csv | 8 + 221800/price/prices-20241101.csv | 8 + 221840/price/prices-20241101.csv | 8 + 221980/price/prices-20241101.csv | 8 + 222040/price/prices-20241101.csv | 8 + 222080/price/prices-20241101.csv | 8 + 222110/price/prices-20241101.csv | 8 + 222160/price/prices-20241101.csv | 8 + 222420/price/prices-20241101.csv | 8 + 222670/price/prices-20241101.csv | 8 + 222800/price/prices-20241101.csv | 8 + 222810/price/prices-20241101.csv | 8 + 222980/price/prices-20241101.csv | 8 + 223220/price/prices-20241101.csv | 8 + 223250/price/prices-20241101.csv | 8 + 223310/price/prices-20241101.csv | 8 + 224060/price/prices-20241101.csv | 8 + 224110/price/prices-20241101.csv | 8 + 224760/price/prices-20241101.csv | 8 + 224810/price/prices-20241101.csv | 8 + 225190/price/prices-20241101.csv | 8 + 225220/price/prices-20241101.csv | 8 + 225430/price/prices-20241101.csv | 8 + 225530/price/prices-20241101.csv | 8 + 225570/price/prices-20241101.csv | 8 + 225590/price/prices-20241101.csv | 8 + 226320/price/prices-20241101.csv | 8 + 226330/price/prices-20241101.csv | 8 + 226340/price/prices-20241101.csv | 8 + 226360/price/prices-20241101.csv | 8 + 226400/price/prices-20241101.csv | 8 + 226440/price/prices-20241101.csv | 8 + 226950/price/prices-20241101.csv | 8 + 227100/price/prices-20241101.csv | 8 + 227420/price/prices-20241101.csv | 8 + 227610/price/prices-20241101.csv | 8 + 227840/price/prices-20241101.csv | 8 + 227950/price/prices-20241101.csv | 8 + 228340/price/prices-20241101.csv | 8 + 228670/price/prices-20241101.csv | 8 + 228760/price/prices-20241101.csv | 8 + 228850/price/prices-20241101.csv | 8 + 229000/price/prices-20241101.csv | 8 + 229500/price/prices-20241101.csv | 8 + 229640/price/prices-20241101.csv | 8 + 230240/price/prices-20241101.csv | 8 + 230360/price/prices-20241101.csv | 8 + 230980/price/prices-20241101.csv | 8 + 232140/price/prices-20241101.csv | 8 + 232530/price/prices-20241101.csv | 8 + 232680/price/prices-20241101.csv | 8 + 232830/price/prices-20241101.csv | 8 + 233250/price/prices-20241101.csv | 8 + 233990/price/prices-20241101.csv | 8 + 234070/price/prices-20241101.csv | 8 + 234080/price/prices-20241101.csv | 8 + 234100/price/prices-20241101.csv | 8 + 234300/price/prices-20241101.csv | 8 + 234340/price/prices-20241101.csv | 8 + 234690/price/prices-20241101.csv | 8 + 234920/price/prices-20241101.csv | 8 + 235980/price/prices-20241101.csv | 8 + 236030/price/prices-20241101.csv | 8 + 236200/price/prices-20241101.csv | 8 + 236340/price/prices-20241101.csv | 8 + 236810/price/prices-20241101.csv | 8 + 237690/price/prices-20241101.csv | 8 + 237750/price/prices-20241101.csv | 8 + 237820/price/prices-20241101.csv | 8 + 237880/price/prices-20241101.csv | 8 + 238090/price/prices-20241101.csv | 8 + 238120/price/prices-20241101.csv | 8 + 238170/price/prices-20241101.csv | 8 + 238200/price/prices-20241101.csv | 8 + 238490/price/prices-20241101.csv | 8 + 238500/price/prices-20241101.csv | 8 + 239340/price/prices-20241101.csv | 8 + 239610/price/prices-20241101.csv | 8 + 239890/price/prices-20241101.csv | 8 + 240600/price/prices-20241101.csv | 8 + 240810/price/prices-20241101.csv | 8 + 241520/price/prices-20241101.csv | 8 + 241560/price/prices-20241101.csv | 8 + 241590/price/prices-20241101.csv | 8 + 241690/price/prices-20241101.csv | 8 + 241710/price/prices-20241101.csv | 8 + 241770/price/prices-20241101.csv | 8 + 241790/price/prices-20241101.csv | 8 + 241820/price/prices-20241101.csv | 8 + 241840/price/prices-20241101.csv | 8 + 242040/price/prices-20241101.csv | 8 + 243070/price/prices-20241101.csv | 8 + 243840/price/prices-20241101.csv | 8 + 243870/price/prices-20241101.csv | 8 + 244460/price/prices-20241101.csv | 8 + 244880/price/prices-20241101.csv | 8 + 244920/price/prices-20241101.csv | 8 + 245450/price/prices-20241101.csv | 8 + 245620/price/prices-20241101.csv | 8 + 246250/price/prices-20241101.csv | 8 + 246690/price/prices-20241101.csv | 8 + 246710/price/prices-20241101.csv | 8 + 246720/price/prices-20241101.csv | 8 + 246960/price/prices-20241101.csv | 8 + 247540/price/prices-20241101.csv | 8 + 247660/price/prices-20241101.csv | 8 + 248070/price/prices-20241101.csv | 8 + 248170/price/prices-20241101.csv | 8 + 249420/price/prices-20241101.csv | 8 + 250000/price/prices-20241101.csv | 8 + 250030/price/prices-20241101.csv | 8 + 250060/price/prices-20241101.csv | 8 + 250930/price/prices-20241101.csv | 8 + 251120/price/prices-20241101.csv | 8 + 251270/price/prices-20241101.csv | 8 + 251280/price/prices-20241101.csv | 8 + 251370/price/prices-20241101.csv | 8 + 251630/price/prices-20241101.csv | 8 + 251970/price/prices-20241101.csv | 8 + 252500/price/prices-20241101.csv | 8 + 252990/price/prices-20241101.csv | 8 + 253450/price/prices-20241101.csv | 8 + 253590/price/prices-20241101.csv | 8 + 253610/price/prices-20241101.csv | 8 + 253840/price/prices-20241101.csv | 8 + 254120/price/prices-20241101.csv | 8 + 254160/price/prices-20241101.csv | 8 + 254490/price/prices-20241101.csv | 8 + 255220/price/prices-20241101.csv | 8 + 255440/price/prices-20241101.csv | 8 + 256150/price/prices-20241101.csv | 8 + 256630/price/prices-20241101.csv | 8 + 256840/price/prices-20241101.csv | 8 + 256940/price/prices-20241101.csv | 8 + 257370/price/prices-20241101.csv | 8 + 257720/price/prices-20241101.csv | 8 + 257990/price/prices-20241101.csv | 8 + 258050/price/prices-20241101.csv | 8 + 258540/price/prices-20241101.csv | 8 + 258610/price/prices-20241101.csv | 8 + 258790/price/prices-20241101.csv | 8 + 258830/price/prices-20241101.csv | 8 + 259630/price/prices-20241101.csv | 8 + 259960/price/prices-20241101.csv | 8 + 260660/price/prices-20241101.csv | 8 + 260870/price/prices-20241101.csv | 8 + 260930/price/prices-20241101.csv | 8 + 260970/price/prices-20241101.csv | 8 + 261200/price/prices-20241101.csv | 8 + 261780/price/prices-20241101.csv | 8 + 262260/price/prices-20241101.csv | 8 + 262840/price/prices-20241101.csv | 8 + 263020/price/prices-20241101.csv | 8 + 263050/price/prices-20241101.csv | 8 + 263600/price/prices-20241101.csv | 8 + 263690/price/prices-20241101.csv | 8 + 263700/price/prices-20241101.csv | 8 + 263720/price/prices-20241101.csv | 8 + 263750/price/prices-20241101.csv | 8 + 263770/price/prices-20241101.csv | 8 + 263800/price/prices-20241101.csv | 8 + 263810/price/prices-20241101.csv | 8 + 263860/price/prices-20241101.csv | 8 + 263920/price/prices-20241101.csv | 8 + 264450/price/prices-20241101.csv | 8 + 264660/price/prices-20241101.csv | 8 + 264850/price/prices-20241101.csv | 8 + 264900/price/prices-20241101.csv | 8 + 265520/price/prices-20241101.csv | 8 + 265560/price/prices-20241101.csv | 8 + 265740/price/prices-20241101.csv | 8 + 266170/price/prices-20241101.csv | 8 + 266350/price/prices-20241101.csv | 8 + 266470/price/prices-20241101.csv | 8 + 266870/price/prices-20241101.csv | 8 + 267080/price/prices-20241101.csv | 8 + 267250/price/prices-20241101.csv | 8 + 267260/price/prices-20241101.csv | 8 + 267270/price/prices-20241101.csv | 8 + 267290/price/prices-20241101.csv | 8 + 267320/price/prices-20241101.csv | 8 + 267790/price/prices-20241101.csv | 8 + 267850/price/prices-20241101.csv | 8 + 267980/price/prices-20241101.csv | 8 + 268280/price/prices-20241101.csv | 8 + 268600/price/prices-20241101.csv | 8 + 269620/price/prices-20241101.csv | 8 + 270210/price/prices-20241101.csv | 8 + 270520/price/prices-20241101.csv | 8 + 270660/price/prices-20241101.csv | 8 + 270870/price/prices-20241101.csv | 8 + 271560/price/prices-20241101.csv | 8 + 271830/price/prices-20241101.csv | 8 + 271940/price/prices-20241101.csv | 8 + 271980/price/prices-20241101.csv | 8 + 272110/price/prices-20241101.csv | 8 + 272210/price/prices-20241101.csv | 8 + 272290/price/prices-20241101.csv | 8 + 272450/price/prices-20241101.csv | 8 + 272550/price/prices-20241101.csv | 8 + 273060/price/prices-20241101.csv | 8 + 273640/price/prices-20241101.csv | 8 + 274090/price/prices-20241101.csv | 8 + 274400/price/prices-20241101.csv | 8 + 275630/price/prices-20241101.csv | 8 + 276040/price/prices-20241101.csv | 8 + 276240/price/prices-20241101.csv | 8 + 276730/price/prices-20241101.csv | 8 + 277070/price/prices-20241101.csv | 8 + 277410/price/prices-20241101.csv | 8 + 277810/price/prices-20241101.csv | 8 + 277880/price/prices-20241101.csv | 8 + 278280/price/prices-20241101.csv | 8 + 278470/price/prices-20241101.csv | 8 + 278650/price/prices-20241101.csv | 8 + 278990/price/prices-20241101.csv | 8 + 279060/price/prices-20241101.csv | 8 + 279600/price/prices-20241101.csv | 8 + 280360/price/prices-20241101.csv | 8 + 281740/price/prices-20241101.csv | 8 + 281820/price/prices-20241101.csv | 8 + 282330/price/prices-20241101.csv | 8 + 282720/price/prices-20241101.csv | 8 + 282880/price/prices-20241101.csv | 8 + 283100/price/prices-20241101.csv | 8 + 284620/price/prices-20241101.csv | 8 + 284740/price/prices-20241101.csv | 8 + 285130/price/prices-20241101.csv | 8 + 285490/price/prices-20241101.csv | 8 + 285800/price/prices-20241101.csv | 8 + 286750/price/prices-20241101.csv | 8 + 286940/price/prices-20241101.csv | 8 + 288330/price/prices-20241101.csv | 8 + 288490/price/prices-20241101.csv | 8 + 288620/price/prices-20241101.csv | 8 + 288980/price/prices-20241101.csv | 8 + 289010/price/prices-20241101.csv | 8 + 289080/price/prices-20241101.csv | 8 + 289170/price/prices-20241101.csv | 8 + 289220/price/prices-20241101.csv | 8 + 289860/price/prices-20241101.csv | 8 + 289930/price/prices-20241101.csv | 8 + 290090/price/prices-20241101.csv | 8 + 290120/price/prices-20241101.csv | 8 + 290270/price/prices-20241101.csv | 8 + 290380/price/prices-20241101.csv | 8 + 290520/price/prices-20241101.csv | 8 + 290550/price/prices-20241101.csv | 8 + 290560/price/prices-20241101.csv | 8 + 290650/price/prices-20241101.csv | 8 + 290660/price/prices-20241101.csv | 8 + 290670/price/prices-20241101.csv | 8 + 290690/price/prices-20241101.csv | 8 + 290720/price/prices-20241101.csv | 8 + 290740/price/prices-20241101.csv | 8 + 291230/price/prices-20241101.csv | 8 + 291650/price/prices-20241101.csv | 8 + 291810/price/prices-20241101.csv | 8 + 293480/price/prices-20241101.csv | 8 + 293490/price/prices-20241101.csv | 8 + 293580/price/prices-20241101.csv | 8 + 293780/price/prices-20241101.csv | 8 + 293940/price/prices-20241101.csv | 8 + 294090/price/prices-20241101.csv | 8 + 294140/price/prices-20241101.csv | 8 + 294570/price/prices-20241101.csv | 8 + 294630/price/prices-20241101.csv | 8 + 294870/price/prices-20241101.csv | 8 + 295310/price/prices-20241101.csv | 8 + 296160/price/prices-20241101.csv | 8 + 296520/price/prices-20241101.csv | 8 + 296640/price/prices-20241101.csv | 8 + 297090/price/prices-20241101.csv | 8 + 297570/price/prices-20241101.csv | 8 + 297890/price/prices-20241101.csv | 8 + 298000/price/prices-20241101.csv | 8 + 298020/price/prices-20241101.csv | 8 + 298040/price/prices-20241101.csv | 8 + 298050/price/prices-20241101.csv | 8 + 298060/price/prices-20241101.csv | 8 + 298380/price/prices-20241101.csv | 8 + 298540/price/prices-20241101.csv | 8 + 298690/price/prices-20241101.csv | 8 + 298830/price/prices-20241101.csv | 8 + 299030/price/prices-20241101.csv | 8 + 299170/price/prices-20241101.csv | 8 + 299480/price/prices-20241101.csv | 8 + 299660/price/prices-20241101.csv | 8 + 299900/price/prices-20241101.csv | 8 + 299910/price/prices-20241101.csv | 8 + 300080/price/prices-20241101.csv | 8 + 300120/price/prices-20241101.csv | 8 + 300720/price/prices-20241101.csv | 8 + 301300/price/prices-20241101.csv | 8 + 302430/price/prices-20241101.csv | 8 + 302440/price/prices-20241101.csv | 8 + 302550/price/prices-20241101.csv | 8 + 302920/price/prices-20241101.csv | 8 + 303030/price/prices-20241101.csv | 8 + 303360/price/prices-20241101.csv | 8 + 303530/price/prices-20241101.csv | 8 + 304100/price/prices-20241101.csv | 8 + 304360/price/prices-20241101.csv | 8 + 304840/price/prices-20241101.csv | 8 + 305090/price/prices-20241101.csv | 8 + 306040/price/prices-20241101.csv | 8 + 306200/price/prices-20241101.csv | 8 + 306620/price/prices-20241101.csv | 8 + 307180/price/prices-20241101.csv | 8 + 307280/price/prices-20241101.csv | 8 + 307750/price/prices-20241101.csv | 8 + 307870/price/prices-20241101.csv | 8 + 307930/price/prices-20241101.csv | 8 + 307950/price/prices-20241101.csv | 8 + 308080/price/prices-20241101.csv | 8 + 308100/price/prices-20241101.csv | 8 + 308170/price/prices-20241101.csv | 8 + 308430/price/prices-20241101.csv | 8 + 308700/price/prices-20241101.csv | 8 + 309930/price/prices-20241101.csv | 8 + 309960/price/prices-20241101.csv | 8 + 310200/price/prices-20241101.csv | 8 + 310210/price/prices-20241101.csv | 8 + 310870/price/prices-20241101.csv | 8 + 311060/price/prices-20241101.csv | 8 + 311320/price/prices-20241101.csv | 8 + 311390/price/prices-20241101.csv | 8 + 311690/price/prices-20241101.csv | 8 + 311960/price/prices-20241101.csv | 8 + 312610/price/prices-20241101.csv | 8 + 313760/price/prices-20241101.csv | 8 + 314130/price/prices-20241101.csv | 8 + 314140/price/prices-20241101.csv | 8 + 314930/price/prices-20241101.csv | 8 + 315640/price/prices-20241101.csv | 8 + 316140/price/prices-20241101.csv | 8 + 317120/price/prices-20241101.csv | 8 + 317240/price/prices-20241101.csv | 8 + 317330/price/prices-20241101.csv | 8 + 317400/price/prices-20241101.csv | 8 + 317530/price/prices-20241101.csv | 8 + 317690/price/prices-20241101.csv | 8 + 317770/price/prices-20241101.csv | 8 + 317830/price/prices-20241101.csv | 8 + 317850/price/prices-20241101.csv | 8 + 317860/price/prices-20241101.csv | 8 + 317870/price/prices-20241101.csv | 8 + 318000/price/prices-20241101.csv | 8 + 318010/price/prices-20241101.csv | 8 + 318020/price/prices-20241101.csv | 8 + 318160/price/prices-20241101.csv | 8 + 318410/price/prices-20241101.csv | 8 + 318660/price/prices-20241101.csv | 8 + 319400/price/prices-20241101.csv | 8 + 319660/price/prices-20241101.csv | 8 + 320000/price/prices-20241101.csv | 8 + 321260/price/prices-20241101.csv | 8 + 321370/price/prices-20241101.csv | 8 + 321550/price/prices-20241101.csv | 8 + 321820/price/prices-20241101.csv | 8 + 322000/price/prices-20241101.csv | 8 + 322180/price/prices-20241101.csv | 8 + 322310/price/prices-20241101.csv | 8 + 322510/price/prices-20241101.csv | 8 + 322780/price/prices-20241101.csv | 8 + 322970/price/prices-20241101.csv | 8 + 323230/price/prices-20241101.csv | 8 + 323280/price/prices-20241101.csv | 8 + 323350/price/prices-20241101.csv | 8 + 323410/price/prices-20241101.csv | 8 + 323990/price/prices-20241101.csv | 8 + 326030/price/prices-20241101.csv | 8 + 327260/price/prices-20241101.csv | 8 + 327610/price/prices-20241101.csv | 8 + 328130/price/prices-20241101.csv | 8 + 328380/price/prices-20241101.csv | 8 + 329180/price/prices-20241101.csv | 8 + 330350/price/prices-20241101.csv | 8 + 330590/price/prices-20241101.csv | 8 + 330730/price/prices-20241101.csv | 8 + 330860/price/prices-20241101.csv | 8 + 331380/price/prices-20241101.csv | 8 + 331520/price/prices-20241101.csv | 8 + 331660/price/prices-20241101.csv | 8 + 331920/price/prices-20241101.csv | 8 + 332290/price/prices-20241101.csv | 8 + 332370/price/prices-20241101.csv | 8 + 332570/price/prices-20241101.csv | 8 + 333050/price/prices-20241101.csv | 8 + 333430/price/prices-20241101.csv | 8 + 333620/price/prices-20241101.csv | 8 + 334890/price/prices-20241101.csv | 8 + 334970/price/prices-20241101.csv | 8 + 335810/price/prices-20241101.csv | 8 + 335870/price/prices-20241101.csv | 8 + 335890/price/prices-20241101.csv | 8 + 336040/price/prices-20241101.csv | 8 + 336060/price/prices-20241101.csv | 8 + 336260/price/prices-20241101.csv | 8 + 336370/price/prices-20241101.csv | 8 + 336570/price/prices-20241101.csv | 8 + 336680/price/prices-20241101.csv | 8 + 337840/price/prices-20241101.csv | 8 + 337930/price/prices-20241101.csv | 8 + 338100/price/prices-20241101.csv | 8 + 338220/price/prices-20241101.csv | 8 + 338840/price/prices-20241101.csv | 8 + 339770/price/prices-20241101.csv | 8 + 339950/price/prices-20241101.csv | 8 + 340360/price/prices-20241101.csv | 8 + 340440/price/prices-20241101.csv | 8 + 340570/price/prices-20241101.csv | 8 + 340810/price/prices-20241101.csv | 8 + 340930/price/prices-20241101.csv | 8 + 341170/price/prices-20241101.csv | 8 + 341310/price/prices-20241101.csv | 8 + 343090/price/prices-20241101.csv | 8 + 344820/price/prices-20241101.csv | 8 + 344860/price/prices-20241101.csv | 8 + 346010/price/prices-20241101.csv | 8 + 347000/price/prices-20241101.csv | 8 + 347700/price/prices-20241101.csv | 8 + 347740/price/prices-20241101.csv | 8 + 347770/price/prices-20241101.csv | 8 + 347850/price/prices-20241101.csv | 8 + 347860/price/prices-20241101.csv | 8 + 347890/price/prices-20241101.csv | 8 + 348030/price/prices-20241101.csv | 8 + 348080/price/prices-20241101.csv | 8 + 348150/price/prices-20241101.csv | 8 + 348210/price/prices-20241101.csv | 8 + 348340/price/prices-20241101.csv | 8 + 348350/price/prices-20241101.csv | 8 + 348370/price/prices-20241101.csv | 8 + 348950/price/prices-20241101.csv | 8 + 350520/price/prices-20241101.csv | 8 + 351020/price/prices-20241101.csv | 8 + 351320/price/prices-20241101.csv | 8 + 351330/price/prices-20241101.csv | 8 + 351870/price/prices-20241101.csv | 8 + 352090/price/prices-20241101.csv | 8 + 352480/price/prices-20241101.csv | 8 + 352700/price/prices-20241101.csv | 8 + 352770/price/prices-20241101.csv | 8 + 352820/price/prices-20241101.csv | 8 + 352910/price/prices-20241101.csv | 8 + 352940/price/prices-20241101.csv | 8 + 353190/price/prices-20241101.csv | 8 + 353200/price/prices-20241101.csv | 8 + 353590/price/prices-20241101.csv | 8 + 353810/price/prices-20241101.csv | 8 + 354200/price/prices-20241101.csv | 8 + 354320/price/prices-20241101.csv | 8 + 354390/price/prices-20241101.csv | 8 + 355150/price/prices-20241101.csv | 8 + 355390/price/prices-20241101.csv | 8 + 355690/price/prices-20241101.csv | 8 + 356680/price/prices-20241101.csv | 8 + 356860/price/prices-20241101.csv | 8 + 356890/price/prices-20241101.csv | 8 + 357120/price/prices-20241101.csv | 8 + 357230/price/prices-20241101.csv | 8 + 357250/price/prices-20241101.csv | 8 + 357430/price/prices-20241101.csv | 8 + 357550/price/prices-20241101.csv | 8 + 357580/price/prices-20241101.csv | 8 + 357780/price/prices-20241101.csv | 8 + 357880/price/prices-20241101.csv | 8 + 358570/price/prices-20241101.csv | 8 + 359090/price/prices-20241101.csv | 8 + 360070/price/prices-20241101.csv | 8 + 360350/price/prices-20241101.csv | 8 + 361390/price/prices-20241101.csv | 8 + 361570/price/prices-20241101.csv | 8 + 361610/price/prices-20241101.csv | 8 + 361670/price/prices-20241101.csv | 8 + 362320/price/prices-20241101.csv | 8 + 362990/price/prices-20241101.csv | 8 + 363250/price/prices-20241101.csv | 8 + 363260/price/prices-20241101.csv | 8 + 363280/price/prices-20241101.csv | 8 + 365270/price/prices-20241101.csv | 8 + 365330/price/prices-20241101.csv | 8 + 365340/price/prices-20241101.csv | 8 + 365550/price/prices-20241101.csv | 8 + 365590/price/prices-20241101.csv | 8 + 365900/price/prices-20241101.csv | 8 + 366030/price/prices-20241101.csv | 8 + 367000/price/prices-20241101.csv | 8 + 368600/price/prices-20241101.csv | 8 + 368770/price/prices-20241101.csv | 8 + 368970/price/prices-20241101.csv | 8 + 369370/price/prices-20241101.csv | 8 + 370090/price/prices-20241101.csv | 8 + 371950/price/prices-20241101.csv | 8 + 372170/price/prices-20241101.csv | 8 + 372320/price/prices-20241101.csv | 8 + 372800/price/prices-20241101.csv | 8 + 372910/price/prices-20241101.csv | 8 + 373110/price/prices-20241101.csv | 8 + 373170/price/prices-20241101.csv | 8 + 373200/price/prices-20241101.csv | 8 + 373220/price/prices-20241101.csv | 8 + 375500/price/prices-20241101.csv | 8 + 376180/price/prices-20241101.csv | 8 + 376190/price/prices-20241101.csv | 8 + 376270/price/prices-20241101.csv | 8 + 376290/price/prices-20241101.csv | 8 + 376300/price/prices-20241101.csv | 8 + 376930/price/prices-20241101.csv | 8 + 376980/price/prices-20241101.csv | 8 + 377030/price/prices-20241101.csv | 8 + 377190/price/prices-20241101.csv | 8 + 377220/price/prices-20241101.csv | 8 + 377300/price/prices-20241101.csv | 8 + 377330/price/prices-20241101.csv | 8 + 377450/price/prices-20241101.csv | 8 + 377460/price/prices-20241101.csv | 8 + 377480/price/prices-20241101.csv | 8 + 377740/price/prices-20241101.csv | 8 + 378340/price/prices-20241101.csv | 8 + 378800/price/prices-20241101.csv | 8 + 378850/price/prices-20241101.csv | 8 + 379390/price/prices-20241101.csv | 8 + 380540/price/prices-20241101.csv | 8 + 381620/price/prices-20241101.csv | 8 + 381970/price/prices-20241101.csv | 8 + 382480/price/prices-20241101.csv | 8 + 382800/price/prices-20241101.csv | 8 + 382840/price/prices-20241101.csv | 8 + 382900/price/prices-20241101.csv | 8 + 383220/price/prices-20241101.csv | 8 + 383310/price/prices-20241101.csv | 8 + 383800/price/prices-20241101.csv | 8 + 383930/price/prices-20241101.csv | 8 + 384470/price/prices-20241101.csv | 8 + 388050/price/prices-20241101.csv | 8 + 388610/price/prices-20241101.csv | 8 + 388720/price/prices-20241101.csv | 8 + 388790/price/prices-20241101.csv | 8 + 388870/price/prices-20241101.csv | 8 + 389020/price/prices-20241101.csv | 8 + 389030/price/prices-20241101.csv | 8 + 389140/price/prices-20241101.csv | 8 + 389260/price/prices-20241101.csv | 8 + 389470/price/prices-20241101.csv | 8 + 389500/price/prices-20241101.csv | 8 + 389650/price/prices-20241101.csv | 8 + 390110/price/prices-20241101.csv | 8 + 391710/price/prices-20241101.csv | 8 + 393210/price/prices-20241101.csv | 8 + 393890/price/prices-20241101.csv | 8 + 394280/price/prices-20241101.csv | 8 + 394800/price/prices-20241101.csv | 8 + 395400/price/prices-20241101.csv | 8 + 396270/price/prices-20241101.csv | 8 + 396300/price/prices-20241101.csv | 8 + 396470/price/prices-20241101.csv | 8 + 396690/price/prices-20241101.csv | 8 + 397030/price/prices-20241101.csv | 8 + 399720/price/prices-20241101.csv | 8 + 400760/price/prices-20241101.csv | 8 + 402030/price/prices-20241101.csv | 8 + 402340/price/prices-20241101.csv | 8 + 402420/price/prices-20241101.csv | 8 + 402490/price/prices-20241101.csv | 8 + 403360/price/prices-20241101.csv | 8 + 403490/price/prices-20241101.csv | 8 + 403550/price/prices-20241101.csv | 8 + 403870/price/prices-20241101.csv | 8 + 404990/price/prices-20241101.csv | 8 + 405000/price/prices-20241101.csv | 8 + 405100/price/prices-20241101.csv | 8 + 405920/price/prices-20241101.csv | 8 + 406760/price/prices-20241101.csv | 8 + 406820/price/prices-20241101.csv | 8 + 407400/price/prices-20241101.csv | 8 + 408900/price/prices-20241101.csv | 8 + 408920/price/prices-20241101.csv | 8 + 411080/price/prices-20241101.csv | 8 + 412350/price/prices-20241101.csv | 8 + 412540/price/prices-20241101.csv | 8 + 412930/price/prices-20241101.csv | 8 + 413300/price/prices-20241101.csv | 8 + 413390/price/prices-20241101.csv | 9 + 413600/price/prices-20241101.csv | 8 + 413630/price/prices-20241101.csv | 8 + 413640/price/prices-20241101.csv | 8 + 415380/price/prices-20241101.csv | 8 + 415580/price/prices-20241101.csv | 8 + 416180/price/prices-20241101.csv | 8 + 417010/price/prices-20241101.csv | 8 + 417180/price/prices-20241101.csv | 8 + 417200/price/prices-20241101.csv | 8 + 417310/price/prices-20241101.csv | 8 + 417500/price/prices-20241101.csv | 8 + 417790/price/prices-20241101.csv | 8 + 417840/price/prices-20241101.csv | 8 + 417860/price/prices-20241101.csv | 8 + 417970/price/prices-20241101.csv | 8 + 418170/price/prices-20241101.csv | 8 + 418210/price/prices-20241101.csv | 8 + 418250/price/prices-20241101.csv | 8 + 418420/price/prices-20241101.csv | 8 + 418470/price/prices-20241101.csv | 8 + 418550/price/prices-20241101.csv | 8 + 418620/price/prices-20241101.csv | 8 + 419050/price/prices-20241101.csv | 8 + 419080/price/prices-20241101.csv | 8 + 419120/price/prices-20241101.csv | 8 + 419530/price/prices-20241101.csv | 8 + 419540/price/prices-20241101.csv | 8 + 419700/price/prices-20241101.csv | 8 + 420570/price/prices-20241101.csv | 8 + 420770/price/prices-20241101.csv | 8 + 421800/price/prices-20241101.csv | 8 + 422040/price/prices-20241101.csv | 8 + 424140/price/prices-20241101.csv | 8 + 424760/price/prices-20241101.csv | 8 + 424960/price/prices-20241101.csv | 8 + 424980/price/prices-20241101.csv | 8 + 425040/price/prices-20241101.csv | 8 + 425290/price/prices-20241101.csv | 8 + 425420/price/prices-20241101.csv | 8 + 429270/price/prices-20241101.csv | 8 + 430220/price/prices-20241101.csv | 8 + 430460/price/prices-20241101.csv | 8 + 430690/price/prices-20241101.csv | 8 + 430700/price/prices-20241101.csv | 8 + 431190/price/prices-20241101.csv | 8 + 432320/price/prices-20241101.csv | 8 + 432430/price/prices-20241101.csv | 8 + 432470/price/prices-20241101.csv | 8 + 432720/price/prices-20241101.csv | 8 + 433530/price/prices-20241101.csv | 8 + 434190/price/prices-20241101.csv | 8 + 434480/price/prices-20241101.csv | 8 + 435380/price/prices-20241101.csv | 8 + 435620/price/prices-20241101.csv | 8 + 435870/price/prices-20241101.csv | 8 + 437730/price/prices-20241101.csv | 8 + 437780/price/prices-20241101.csv | 8 + 438220/price/prices-20241101.csv | 8 + 438580/price/prices-20241101.csv | 8 + 438700/price/prices-20241101.csv | 8 + 439090/price/prices-20241101.csv | 8 + 439250/price/prices-20241101.csv | 8 + 439410/price/prices-20241101.csv | 8 + 439580/price/prices-20241101.csv | 8 + 439730/price/prices-20241101.csv | 8 + 440110/price/prices-20241101.csv | 8 + 440290/price/prices-20241101.csv | 8 + 440320/price/prices-20241101.csv | 8 + 440790/price/prices-20241101.csv | 8 + 440820/price/prices-20241101.csv | 8 + 441270/price/prices-20241101.csv | 8 + 442130/price/prices-20241101.csv | 8 + 442310/price/prices-20241101.csv | 8 + 442770/price/prices-20241101.csv | 8 + 442900/price/prices-20241101.csv | 8 + 443060/price/prices-20241101.csv | 8 + 443250/price/prices-20241101.csv | 8 + 443670/price/prices-20241101.csv | 8 + 444920/price/prices-20241101.csv | 8 + 445090/price/prices-20241101.csv | 8 + 445180/price/prices-20241101.csv | 8 + 445360/price/prices-20241101.csv | 8 + 445680/price/prices-20241101.csv | 8 + 445970/price/prices-20241101.csv | 8 + 446070/price/prices-20241101.csv | 8 + 446150/price/prices-20241101.csv | 8 + 446190/price/prices-20241101.csv | 8 + 446440/price/prices-20241101.csv | 8 + 446540/price/prices-20241101.csv | 8 + 446600/price/prices-20241101.csv | 8 + 446750/price/prices-20241101.csv | 8 + 446840/price/prices-20241101.csv | 8 + 447690/price/prices-20241101.csv | 8 + 448280/price/prices-20241101.csv | 8 + 448370/price/prices-20241101.csv | 8 + 448710/price/prices-20241101.csv | 8 + 448730/price/prices-20241101.csv | 8 + 448740/price/prices-20241101.csv | 8 + 448760/price/prices-20241101.csv | 8 + 448780/price/prices-20241101.csv | 8 + 448830/price/prices-20241101.csv | 8 + 448900/price/prices-20241101.csv | 8 + 449020/price/prices-20241101.csv | 8 + 450050/price/prices-20241101.csv | 8 + 450080/price/prices-20241101.csv | 8 + 450140/price/prices-20241101.csv | 8 + 450330/price/prices-20241101.csv | 8 + 450520/price/prices-20241101.csv | 8 + 450940/price/prices-20241101.csv | 8 + 451220/price/prices-20241101.csv | 8 + 451250/price/prices-20241101.csv | 8 + 451700/price/prices-20241101.csv | 8 + 451760/price/prices-20241101.csv | 8 + 451800/price/prices-20241101.csv | 8 + 452160/price/prices-20241101.csv | 8 + 452190/price/prices-20241101.csv | 8 + 452200/price/prices-20241101.csv | 8 + 452260/price/prices-20241101.csv | 8 + 452280/price/prices-20241101.csv | 8 + 452300/price/prices-20241101.csv | 8 + 452400/price/prices-20241101.csv | 8 + 452430/price/prices-20241101.csv | 8 + 452670/price/prices-20241101.csv | 8 + 452980/price/prices-20241101.csv | 8 + 453340/price/prices-20241101.csv | 8 + 453450/price/prices-20241101.csv | 8 + 453860/price/prices-20241101.csv | 8 + 454640/price/prices-20241101.csv | 8 + 454750/price/prices-20241101.csv | 8 + 454910/price/prices-20241101.csv | 8 + 455250/price/prices-20241101.csv | 8 + 455310/price/prices-20241101.csv | 8 + 455900/price/prices-20241101.csv | 8 + 455910/price/prices-20241101.csv | 8 + 456010/price/prices-20241101.csv | 8 + 456040/price/prices-20241101.csv | 8 + 456070/price/prices-20241101.csv | 8 + 456190/price/prices-20241101.csv | 8 + 456440/price/prices-20241101.csv | 8 + 456490/price/prices-20241101.csv | 8 + 456570/price/prices-20241101.csv | 8 + 456700/price/prices-20241101.csv | 8 + 457190/price/prices-20241101.csv | 8 + 457370/price/prices-20241101.csv | 8 + 457390/price/prices-20241101.csv | 8 + 457550/price/prices-20241101.csv | 8 + 457630/price/prices-20241101.csv | 8 + 457940/price/prices-20241101.csv | 8 + 458320/price/prices-20241101.csv | 8 + 458610/price/prices-20241101.csv | 8 + 458650/price/prices-20241101.csv | 8 + 458870/price/prices-20241101.csv | 8 + 460470/price/prices-20241101.csv | 8 + 460850/price/prices-20241101.csv | 8 + 460860/price/prices-20241101.csv | 8 + 460930/price/prices-20241101.csv | 8 + 460940/price/prices-20241101.csv | 8 + 461030/price/prices-20241101.csv | 8 + 461300/price/prices-20241101.csv | 8 + 462020/price/prices-20241101.csv | 8 + 462350/price/prices-20241101.csv | 8 + 462510/price/prices-20241101.csv | 8 + 462520/price/prices-20241101.csv | 8 + 462870/price/prices-20241101.csv | 8 + 464080/price/prices-20241101.csv | 8 + 464280/price/prices-20241101.csv | 8 + 464440/price/prices-20241101.csv | 8 + 464500/price/prices-20241101.csv | 8 + 464580/price/prices-20241101.csv | 8 + 464680/price/prices-20241101.csv | 8 + 465320/price/prices-20241101.csv | 8 + 465480/price/prices-20241101.csv | 8 + 465770/price/prices-20241101.csv | 8 + 466100/price/prices-20241101.csv | 8 + 466910/price/prices-20241101.csv | 8 + 467930/price/prices-20241101.csv | 8 + 468510/price/prices-20241101.csv | 8 + 468760/price/prices-20241101.csv | 8 + 469480/price/prices-20241101.csv | 8 + 469750/price/prices-20241101.csv | 8 + 469880/price/prices-20241101.csv | 8 + 469900/price/prices-20241101.csv | 8 + 471050/price/prices-20241101.csv | 8 + 472220/price/prices-20241101.csv | 8 + 472230/price/prices-20241101.csv | 8 + 472850/price/prices-20241101.csv | 8 + 473000/price/prices-20241101.csv | 8 + 473050/price/prices-20241101.csv | 8 + 473370/price/prices-20241101.csv | 8 + 473950/price/prices-20241101.csv | 8 + 473980/price/prices-20241101.csv | 8 + 474170/price/prices-20241101.csv | 8 + 474490/price/prices-20241101.csv | 8 + 474660/price/prices-20241101.csv | 8 + 474930/price/prices-20241101.csv | 8 + 475150/price/prices-20241101.csv | 8 + 475240/price/prices-20241101.csv | 8 + 475250/price/prices-20241101.csv | 8 + 475400/price/prices-20241101.csv | 8 + 475560/price/prices-20241101.csv | 8 + 475580/price/prices-20241101.csv | 8 + 475660/price/prices-20241101.csv | 9 + 475960/price/prices-20241101.csv | 8 + 476080/price/prices-20241101.csv | 8 + 476470/price/prices-20241101.csv | 8 + 476710/price/prices-20241101.csv | 8 + 477340/price/prices-20241101.csv | 8 + 477380/price/prices-20241101.csv | 8 + 477470/price/prices-20241101.csv | 8 + 477530/price/prices-20241101.csv | 8 + 477760/price/prices-20241101.csv | 8 + 478110/price/prices-20241101.csv | 8 + 478390/price/prices-20241101.csv | 8 + 478440/price/prices-20241101.csv | 8 + 478780/price/prices-20241101.csv | 8 + 479880/price/prices-20241101.csv | 8 + 481850/price/prices-20241101.csv | 8 + 481890/price/prices-20241101.csv | 8 + 482520/price/prices-20241101.csv | 8 + 482680/price/prices-20241101.csv | 8 + 486630/price/prices-20241101.csv | 8 + 487570/price/prices-20241101.csv | 8 + 487830/price/prices-20241101.csv | 8 + 488060/price/prices-20241101.csv | 8 + 489790/price/prices-20241101.csv | 8 + shop-products.csv | 5424 +++++++++-------- .../20241120/top30-atvtr-20241120-090002.csv | 31 + .../20241120/top30-atvtr-20241120-091002.csv | 31 + .../20241120/top30-atvtr-20241120-092002.csv | 31 + .../20241120/top30-atvtr-20241120-093002.csv | 31 + .../20241120/top30-atvtr-20241120-094002.csv | 31 + .../20241120/top30-atvtr-20241120-095003.csv | 31 + .../20241120/top30-atvtr-20241120-100002.csv | 31 + .../20241120/top30-atvtr-20241120-101002.csv | 31 + .../20241120/top30-atvtr-20241120-102002.csv | 31 + .../20241120/top30-atvtr-20241120-103002.csv | 31 + .../20241120/top30-atvtr-20241120-104003.csv | 31 + .../20241120/top30-atvtr-20241120-105002.csv | 31 + .../20241120/top30-atvtr-20241120-110002.csv | 31 + .../20241120/top30-atvtr-20241120-111002.csv | 31 + .../20241120/top30-atvtr-20241120-112002.csv | 31 + .../20241120/top30-atvtr-20241120-113002.csv | 31 + .../20241120/top30-atvtr-20241120-114002.csv | 31 + .../20241120/top30-atvtr-20241120-115002.csv | 31 + .../20241120/top30-atvtr-20241120-120002.csv | 31 + .../20241120/top30-atvtr-20241120-121002.csv | 31 + .../20241120/top30-atvtr-20241120-122002.csv | 31 + .../20241120/top30-atvtr-20241120-123002.csv | 31 + .../20241120/top30-atvtr-20241120-124002.csv | 31 + .../20241120/top30-atvtr-20241120-125002.csv | 31 + .../20241120/top30-atvtr-20241120-130002.csv | 31 + .../20241120/top30-atvtr-20241120-131002.csv | 31 + .../20241120/top30-atvtr-20241120-132002.csv | 31 + .../20241120/top30-atvtr-20241120-133002.csv | 31 + .../20241120/top30-atvtr-20241120-134002.csv | 31 + .../20241120/top30-atvtr-20241120-135002.csv | 31 + .../20241120/top30-atvtr-20241120-140002.csv | 31 + .../20241120/top30-atvtr-20241120-141002.csv | 31 + .../20241120/top30-atvtr-20241120-142002.csv | 31 + .../20241120/top30-atvtr-20241120-143002.csv | 31 + .../20241120/top30-atvtr-20241120-144003.csv | 31 + .../20241120/top30-atvtr-20241120-145002.csv | 31 + .../20241120/top30-atvtr-20241120-150002.csv | 31 + .../20241120/top30-atvtr-20241120-151002.csv | 31 + .../20241120/top30-atvtr-20241120-152002.csv | 31 + .../20241120/top30-atvtr-20241120-153002.csv | 31 + .../20241120/top30-atvtr-20241120-154002.csv | 31 + .../20241120/top30-atvtr-20241120-155002.csv | 31 + .../20241120/top30-atvtr-20241120-160002.csv | 31 + .../20241120/top30-atvtr-20241120-161002.csv | 31 + .../20241120/top30-atvtr-20241120-162002.csv | 31 + .../20241120/top30-atvtr-20241120-163002.csv | 31 + .../20241120/top30-atvtr-20241120-164002.csv | 31 + .../20241120/top30-atvtr-20241120-165002.csv | 31 + top30/20241120/top30-av-20241120-090000.csv | 31 + top30/20241120/top30-av-20241120-091001.csv | 31 + top30/20241120/top30-av-20241120-092001.csv | 31 + top30/20241120/top30-av-20241120-093000.csv | 31 + top30/20241120/top30-av-20241120-094000.csv | 31 + top30/20241120/top30-av-20241120-095001.csv | 31 + top30/20241120/top30-av-20241120-100001.csv | 31 + top30/20241120/top30-av-20241120-101000.csv | 31 + top30/20241120/top30-av-20241120-102000.csv | 31 + top30/20241120/top30-av-20241120-103000.csv | 31 + top30/20241120/top30-av-20241120-104001.csv | 31 + top30/20241120/top30-av-20241120-105001.csv | 31 + top30/20241120/top30-av-20241120-110000.csv | 31 + top30/20241120/top30-av-20241120-111000.csv | 31 + top30/20241120/top30-av-20241120-112000.csv | 31 + top30/20241120/top30-av-20241120-113000.csv | 31 + top30/20241120/top30-av-20241120-114001.csv | 31 + top30/20241120/top30-av-20241120-115000.csv | 31 + top30/20241120/top30-av-20241120-120001.csv | 31 + top30/20241120/top30-av-20241120-121000.csv | 31 + top30/20241120/top30-av-20241120-122000.csv | 31 + top30/20241120/top30-av-20241120-123001.csv | 31 + top30/20241120/top30-av-20241120-124000.csv | 31 + top30/20241120/top30-av-20241120-125001.csv | 31 + top30/20241120/top30-av-20241120-130000.csv | 31 + top30/20241120/top30-av-20241120-131001.csv | 31 + top30/20241120/top30-av-20241120-132001.csv | 31 + top30/20241120/top30-av-20241120-133000.csv | 31 + top30/20241120/top30-av-20241120-134000.csv | 31 + top30/20241120/top30-av-20241120-135001.csv | 31 + top30/20241120/top30-av-20241120-140000.csv | 31 + top30/20241120/top30-av-20241120-141001.csv | 31 + top30/20241120/top30-av-20241120-142000.csv | 31 + top30/20241120/top30-av-20241120-143000.csv | 31 + top30/20241120/top30-av-20241120-144001.csv | 31 + top30/20241120/top30-av-20241120-145000.csv | 31 + top30/20241120/top30-av-20241120-150001.csv | 31 + top30/20241120/top30-av-20241120-151000.csv | 31 + top30/20241120/top30-av-20241120-152001.csv | 31 + top30/20241120/top30-av-20241120-153000.csv | 31 + top30/20241120/top30-av-20241120-154001.csv | 31 + top30/20241120/top30-av-20241120-155001.csv | 31 + top30/20241120/top30-av-20241120-160001.csv | 31 + top30/20241120/top30-av-20241120-161000.csv | 31 + top30/20241120/top30-av-20241120-162000.csv | 31 + top30/20241120/top30-av-20241120-163001.csv | 31 + top30/20241120/top30-av-20241120-164001.csv | 31 + top30/20241120/top30-av-20241120-165000.csv | 31 + top30/20241120/top30-avtr-20241120-090001.csv | 31 + top30/20241120/top30-avtr-20241120-091002.csv | 31 + top30/20241120/top30-avtr-20241120-092001.csv | 31 + top30/20241120/top30-avtr-20241120-093001.csv | 31 + top30/20241120/top30-avtr-20241120-094001.csv | 31 + top30/20241120/top30-avtr-20241120-095002.csv | 31 + top30/20241120/top30-avtr-20241120-100001.csv | 31 + top30/20241120/top30-avtr-20241120-101001.csv | 31 + top30/20241120/top30-avtr-20241120-102001.csv | 31 + top30/20241120/top30-avtr-20241120-103001.csv | 31 + top30/20241120/top30-avtr-20241120-104002.csv | 31 + top30/20241120/top30-avtr-20241120-105001.csv | 31 + top30/20241120/top30-avtr-20241120-110001.csv | 31 + top30/20241120/top30-avtr-20241120-111001.csv | 31 + top30/20241120/top30-avtr-20241120-112001.csv | 31 + top30/20241120/top30-avtr-20241120-113001.csv | 31 + top30/20241120/top30-avtr-20241120-114002.csv | 31 + top30/20241120/top30-avtr-20241120-115001.csv | 31 + top30/20241120/top30-avtr-20241120-120002.csv | 31 + top30/20241120/top30-avtr-20241120-121001.csv | 31 + top30/20241120/top30-avtr-20241120-122001.csv | 31 + top30/20241120/top30-avtr-20241120-123002.csv | 31 + top30/20241120/top30-avtr-20241120-124001.csv | 31 + top30/20241120/top30-avtr-20241120-125002.csv | 31 + top30/20241120/top30-avtr-20241120-130001.csv | 31 + top30/20241120/top30-avtr-20241120-131002.csv | 31 + top30/20241120/top30-avtr-20241120-132002.csv | 31 + top30/20241120/top30-avtr-20241120-133001.csv | 31 + top30/20241120/top30-avtr-20241120-134001.csv | 31 + top30/20241120/top30-avtr-20241120-135002.csv | 31 + top30/20241120/top30-avtr-20241120-140001.csv | 31 + top30/20241120/top30-avtr-20241120-141001.csv | 31 + top30/20241120/top30-avtr-20241120-142001.csv | 31 + top30/20241120/top30-avtr-20241120-143001.csv | 31 + top30/20241120/top30-avtr-20241120-144002.csv | 31 + top30/20241120/top30-avtr-20241120-145001.csv | 31 + top30/20241120/top30-avtr-20241120-150002.csv | 31 + top30/20241120/top30-avtr-20241120-151001.csv | 31 + top30/20241120/top30-avtr-20241120-152002.csv | 31 + top30/20241120/top30-avtr-20241120-153001.csv | 31 + top30/20241120/top30-avtr-20241120-154002.csv | 31 + top30/20241120/top30-avtr-20241120-155001.csv | 31 + top30/20241120/top30-avtr-20241120-160002.csv | 31 + top30/20241120/top30-avtr-20241120-161001.csv | 31 + top30/20241120/top30-avtr-20241120-162001.csv | 31 + top30/20241120/top30-avtr-20241120-163002.csv | 31 + top30/20241120/top30-avtr-20241120-164001.csv | 31 + top30/20241120/top30-avtr-20241120-165001.csv | 31 + top30/20241120/top30-tv-20241120-090001.csv | 31 + top30/20241120/top30-tv-20241120-091002.csv | 31 + top30/20241120/top30-tv-20241120-092002.csv | 31 + top30/20241120/top30-tv-20241120-093002.csv | 31 + top30/20241120/top30-tv-20241120-094002.csv | 31 + top30/20241120/top30-tv-20241120-095002.csv | 31 + top30/20241120/top30-tv-20241120-100002.csv | 31 + top30/20241120/top30-tv-20241120-101001.csv | 31 + top30/20241120/top30-tv-20241120-102002.csv | 31 + top30/20241120/top30-tv-20241120-103002.csv | 31 + top30/20241120/top30-tv-20241120-104002.csv | 31 + top30/20241120/top30-tv-20241120-105002.csv | 31 + top30/20241120/top30-tv-20241120-110002.csv | 31 + top30/20241120/top30-tv-20241120-111001.csv | 31 + top30/20241120/top30-tv-20241120-112002.csv | 31 + top30/20241120/top30-tv-20241120-113001.csv | 31 + top30/20241120/top30-tv-20241120-114002.csv | 31 + top30/20241120/top30-tv-20241120-115001.csv | 31 + top30/20241120/top30-tv-20241120-120002.csv | 31 + top30/20241120/top30-tv-20241120-121001.csv | 31 + top30/20241120/top30-tv-20241120-122001.csv | 31 + top30/20241120/top30-tv-20241120-123002.csv | 31 + top30/20241120/top30-tv-20241120-124002.csv | 31 + top30/20241120/top30-tv-20241120-125002.csv | 31 + top30/20241120/top30-tv-20241120-130002.csv | 31 + top30/20241120/top30-tv-20241120-131002.csv | 31 + top30/20241120/top30-tv-20241120-132002.csv | 31 + top30/20241120/top30-tv-20241120-133002.csv | 31 + top30/20241120/top30-tv-20241120-134001.csv | 31 + top30/20241120/top30-tv-20241120-135002.csv | 31 + top30/20241120/top30-tv-20241120-140001.csv | 31 + top30/20241120/top30-tv-20241120-141002.csv | 31 + top30/20241120/top30-tv-20241120-142001.csv | 31 + top30/20241120/top30-tv-20241120-143002.csv | 31 + top30/20241120/top30-tv-20241120-144002.csv | 31 + top30/20241120/top30-tv-20241120-145002.csv | 31 + top30/20241120/top30-tv-20241120-150002.csv | 31 + top30/20241120/top30-tv-20241120-151002.csv | 31 + top30/20241120/top30-tv-20241120-152002.csv | 31 + top30/20241120/top30-tv-20241120-153002.csv | 31 + top30/20241120/top30-tv-20241120-154002.csv | 31 + top30/20241120/top30-tv-20241120-155002.csv | 31 + top30/20241120/top30-tv-20241120-160002.csv | 31 + top30/20241120/top30-tv-20241120-161001.csv | 31 + top30/20241120/top30-tv-20241120-162002.csv | 31 + top30/20241120/top30-tv-20241120-163002.csv | 31 + top30/20241120/top30-tv-20241120-164002.csv | 31 + top30/20241120/top30-tv-20241120-165001.csv | 31 + top30/20241120/top30-vir-20241120-090001.csv | 31 + top30/20241120/top30-vir-20241120-091001.csv | 31 + top30/20241120/top30-vir-20241120-092001.csv | 31 + top30/20241120/top30-vir-20241120-093001.csv | 31 + top30/20241120/top30-vir-20241120-094001.csv | 31 + top30/20241120/top30-vir-20241120-095001.csv | 31 + top30/20241120/top30-vir-20241120-100001.csv | 31 + top30/20241120/top30-vir-20241120-101001.csv | 31 + top30/20241120/top30-vir-20241120-102001.csv | 31 + top30/20241120/top30-vir-20241120-103001.csv | 31 + top30/20241120/top30-vir-20241120-104001.csv | 31 + top30/20241120/top30-vir-20241120-105001.csv | 31 + top30/20241120/top30-vir-20241120-110001.csv | 31 + top30/20241120/top30-vir-20241120-111001.csv | 31 + top30/20241120/top30-vir-20241120-112001.csv | 31 + top30/20241120/top30-vir-20241120-113001.csv | 31 + top30/20241120/top30-vir-20241120-114001.csv | 31 + top30/20241120/top30-vir-20241120-115001.csv | 31 + top30/20241120/top30-vir-20241120-120001.csv | 31 + top30/20241120/top30-vir-20241120-121001.csv | 31 + top30/20241120/top30-vir-20241120-122001.csv | 31 + top30/20241120/top30-vir-20241120-123001.csv | 31 + top30/20241120/top30-vir-20241120-124001.csv | 31 + top30/20241120/top30-vir-20241120-125001.csv | 31 + top30/20241120/top30-vir-20241120-130001.csv | 31 + top30/20241120/top30-vir-20241120-131001.csv | 31 + top30/20241120/top30-vir-20241120-132001.csv | 31 + top30/20241120/top30-vir-20241120-133001.csv | 31 + top30/20241120/top30-vir-20241120-134001.csv | 31 + top30/20241120/top30-vir-20241120-135001.csv | 31 + top30/20241120/top30-vir-20241120-140001.csv | 31 + top30/20241120/top30-vir-20241120-141001.csv | 31 + top30/20241120/top30-vir-20241120-142001.csv | 31 + top30/20241120/top30-vir-20241120-143001.csv | 31 + top30/20241120/top30-vir-20241120-144001.csv | 31 + top30/20241120/top30-vir-20241120-145001.csv | 31 + top30/20241120/top30-vir-20241120-150001.csv | 31 + top30/20241120/top30-vir-20241120-151001.csv | 31 + top30/20241120/top30-vir-20241120-152001.csv | 31 + top30/20241120/top30-vir-20241120-153001.csv | 31 + top30/20241120/top30-vir-20241120-154001.csv | 31 + top30/20241120/top30-vir-20241120-155001.csv | 31 + top30/20241120/top30-vir-20241120-160001.csv | 31 + top30/20241120/top30-vir-20241120-161001.csv | 31 + top30/20241120/top30-vir-20241120-162001.csv | 31 + top30/20241120/top30-vir-20241120-163001.csv | 31 + top30/20241120/top30-vir-20241120-164001.csv | 31 + top30/20241120/top30-vir-20241120-165001.csv | 31 + 2954 files changed, 31859 insertions(+), 2711 deletions(-) create mode 100644 413390/price/prices-20241101.csv create mode 100644 475660/price/prices-20241101.csv create mode 100644 top30/20241120/top30-atvtr-20241120-090002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-091002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-092002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-093002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-094002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-095003.csv create mode 100644 top30/20241120/top30-atvtr-20241120-100002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-101002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-102002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-103002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-104003.csv create mode 100644 top30/20241120/top30-atvtr-20241120-105002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-110002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-111002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-112002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-113002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-114002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-115002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-120002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-121002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-122002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-123002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-124002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-125002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-130002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-131002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-132002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-133002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-134002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-135002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-140002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-141002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-142002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-143002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-144003.csv create mode 100644 top30/20241120/top30-atvtr-20241120-145002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-150002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-151002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-152002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-153002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-154002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-155002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-160002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-161002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-162002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-163002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-164002.csv create mode 100644 top30/20241120/top30-atvtr-20241120-165002.csv create mode 100644 top30/20241120/top30-av-20241120-090000.csv create mode 100644 top30/20241120/top30-av-20241120-091001.csv create mode 100644 top30/20241120/top30-av-20241120-092001.csv create mode 100644 top30/20241120/top30-av-20241120-093000.csv create mode 100644 top30/20241120/top30-av-20241120-094000.csv create mode 100644 top30/20241120/top30-av-20241120-095001.csv create mode 100644 top30/20241120/top30-av-20241120-100001.csv create mode 100644 top30/20241120/top30-av-20241120-101000.csv create mode 100644 top30/20241120/top30-av-20241120-102000.csv create mode 100644 top30/20241120/top30-av-20241120-103000.csv create mode 100644 top30/20241120/top30-av-20241120-104001.csv create mode 100644 top30/20241120/top30-av-20241120-105001.csv create mode 100644 top30/20241120/top30-av-20241120-110000.csv create mode 100644 top30/20241120/top30-av-20241120-111000.csv create mode 100644 top30/20241120/top30-av-20241120-112000.csv create mode 100644 top30/20241120/top30-av-20241120-113000.csv create mode 100644 top30/20241120/top30-av-20241120-114001.csv create mode 100644 top30/20241120/top30-av-20241120-115000.csv create mode 100644 top30/20241120/top30-av-20241120-120001.csv create mode 100644 top30/20241120/top30-av-20241120-121000.csv create mode 100644 top30/20241120/top30-av-20241120-122000.csv create mode 100644 top30/20241120/top30-av-20241120-123001.csv create mode 100644 top30/20241120/top30-av-20241120-124000.csv create mode 100644 top30/20241120/top30-av-20241120-125001.csv create mode 100644 top30/20241120/top30-av-20241120-130000.csv create mode 100644 top30/20241120/top30-av-20241120-131001.csv create mode 100644 top30/20241120/top30-av-20241120-132001.csv create mode 100644 top30/20241120/top30-av-20241120-133000.csv create mode 100644 top30/20241120/top30-av-20241120-134000.csv create mode 100644 top30/20241120/top30-av-20241120-135001.csv create mode 100644 top30/20241120/top30-av-20241120-140000.csv create mode 100644 top30/20241120/top30-av-20241120-141001.csv create mode 100644 top30/20241120/top30-av-20241120-142000.csv create mode 100644 top30/20241120/top30-av-20241120-143000.csv create mode 100644 top30/20241120/top30-av-20241120-144001.csv create mode 100644 top30/20241120/top30-av-20241120-145000.csv create mode 100644 top30/20241120/top30-av-20241120-150001.csv create mode 100644 top30/20241120/top30-av-20241120-151000.csv create mode 100644 top30/20241120/top30-av-20241120-152001.csv create mode 100644 top30/20241120/top30-av-20241120-153000.csv create mode 100644 top30/20241120/top30-av-20241120-154001.csv create mode 100644 top30/20241120/top30-av-20241120-155001.csv create mode 100644 top30/20241120/top30-av-20241120-160001.csv create mode 100644 top30/20241120/top30-av-20241120-161000.csv create mode 100644 top30/20241120/top30-av-20241120-162000.csv create mode 100644 top30/20241120/top30-av-20241120-163001.csv create mode 100644 top30/20241120/top30-av-20241120-164001.csv create mode 100644 top30/20241120/top30-av-20241120-165000.csv create mode 100644 top30/20241120/top30-avtr-20241120-090001.csv create mode 100644 top30/20241120/top30-avtr-20241120-091002.csv create mode 100644 top30/20241120/top30-avtr-20241120-092001.csv create mode 100644 top30/20241120/top30-avtr-20241120-093001.csv create mode 100644 top30/20241120/top30-avtr-20241120-094001.csv create mode 100644 top30/20241120/top30-avtr-20241120-095002.csv create mode 100644 top30/20241120/top30-avtr-20241120-100001.csv create mode 100644 top30/20241120/top30-avtr-20241120-101001.csv create mode 100644 top30/20241120/top30-avtr-20241120-102001.csv create mode 100644 top30/20241120/top30-avtr-20241120-103001.csv create mode 100644 top30/20241120/top30-avtr-20241120-104002.csv create mode 100644 top30/20241120/top30-avtr-20241120-105001.csv create mode 100644 top30/20241120/top30-avtr-20241120-110001.csv create mode 100644 top30/20241120/top30-avtr-20241120-111001.csv create mode 100644 top30/20241120/top30-avtr-20241120-112001.csv create mode 100644 top30/20241120/top30-avtr-20241120-113001.csv create mode 100644 top30/20241120/top30-avtr-20241120-114002.csv create mode 100644 top30/20241120/top30-avtr-20241120-115001.csv create mode 100644 top30/20241120/top30-avtr-20241120-120002.csv create mode 100644 top30/20241120/top30-avtr-20241120-121001.csv create mode 100644 top30/20241120/top30-avtr-20241120-122001.csv create mode 100644 top30/20241120/top30-avtr-20241120-123002.csv create mode 100644 top30/20241120/top30-avtr-20241120-124001.csv create mode 100644 top30/20241120/top30-avtr-20241120-125002.csv create mode 100644 top30/20241120/top30-avtr-20241120-130001.csv create mode 100644 top30/20241120/top30-avtr-20241120-131002.csv create mode 100644 top30/20241120/top30-avtr-20241120-132002.csv create mode 100644 top30/20241120/top30-avtr-20241120-133001.csv create mode 100644 top30/20241120/top30-avtr-20241120-134001.csv create mode 100644 top30/20241120/top30-avtr-20241120-135002.csv create mode 100644 top30/20241120/top30-avtr-20241120-140001.csv create mode 100644 top30/20241120/top30-avtr-20241120-141001.csv create mode 100644 top30/20241120/top30-avtr-20241120-142001.csv create mode 100644 top30/20241120/top30-avtr-20241120-143001.csv create mode 100644 top30/20241120/top30-avtr-20241120-144002.csv create mode 100644 top30/20241120/top30-avtr-20241120-145001.csv create mode 100644 top30/20241120/top30-avtr-20241120-150002.csv create mode 100644 top30/20241120/top30-avtr-20241120-151001.csv create mode 100644 top30/20241120/top30-avtr-20241120-152002.csv create mode 100644 top30/20241120/top30-avtr-20241120-153001.csv create mode 100644 top30/20241120/top30-avtr-20241120-154002.csv create mode 100644 top30/20241120/top30-avtr-20241120-155001.csv create mode 100644 top30/20241120/top30-avtr-20241120-160002.csv create mode 100644 top30/20241120/top30-avtr-20241120-161001.csv create mode 100644 top30/20241120/top30-avtr-20241120-162001.csv create mode 100644 top30/20241120/top30-avtr-20241120-163002.csv create mode 100644 top30/20241120/top30-avtr-20241120-164001.csv create mode 100644 top30/20241120/top30-avtr-20241120-165001.csv create mode 100644 top30/20241120/top30-tv-20241120-090001.csv create mode 100644 top30/20241120/top30-tv-20241120-091002.csv create mode 100644 top30/20241120/top30-tv-20241120-092002.csv create mode 100644 top30/20241120/top30-tv-20241120-093002.csv create mode 100644 top30/20241120/top30-tv-20241120-094002.csv create mode 100644 top30/20241120/top30-tv-20241120-095002.csv create mode 100644 top30/20241120/top30-tv-20241120-100002.csv create mode 100644 top30/20241120/top30-tv-20241120-101001.csv create mode 100644 top30/20241120/top30-tv-20241120-102002.csv create mode 100644 top30/20241120/top30-tv-20241120-103002.csv create mode 100644 top30/20241120/top30-tv-20241120-104002.csv create mode 100644 top30/20241120/top30-tv-20241120-105002.csv create mode 100644 top30/20241120/top30-tv-20241120-110002.csv create mode 100644 top30/20241120/top30-tv-20241120-111001.csv create mode 100644 top30/20241120/top30-tv-20241120-112002.csv create mode 100644 top30/20241120/top30-tv-20241120-113001.csv create mode 100644 top30/20241120/top30-tv-20241120-114002.csv create mode 100644 top30/20241120/top30-tv-20241120-115001.csv create mode 100644 top30/20241120/top30-tv-20241120-120002.csv create mode 100644 top30/20241120/top30-tv-20241120-121001.csv create mode 100644 top30/20241120/top30-tv-20241120-122001.csv create mode 100644 top30/20241120/top30-tv-20241120-123002.csv create mode 100644 top30/20241120/top30-tv-20241120-124002.csv create mode 100644 top30/20241120/top30-tv-20241120-125002.csv create mode 100644 top30/20241120/top30-tv-20241120-130002.csv create mode 100644 top30/20241120/top30-tv-20241120-131002.csv create mode 100644 top30/20241120/top30-tv-20241120-132002.csv create mode 100644 top30/20241120/top30-tv-20241120-133002.csv create mode 100644 top30/20241120/top30-tv-20241120-134001.csv create mode 100644 top30/20241120/top30-tv-20241120-135002.csv create mode 100644 top30/20241120/top30-tv-20241120-140001.csv create mode 100644 top30/20241120/top30-tv-20241120-141002.csv create mode 100644 top30/20241120/top30-tv-20241120-142001.csv create mode 100644 top30/20241120/top30-tv-20241120-143002.csv create mode 100644 top30/20241120/top30-tv-20241120-144002.csv create mode 100644 top30/20241120/top30-tv-20241120-145002.csv create mode 100644 top30/20241120/top30-tv-20241120-150002.csv create mode 100644 top30/20241120/top30-tv-20241120-151002.csv create mode 100644 top30/20241120/top30-tv-20241120-152002.csv create mode 100644 top30/20241120/top30-tv-20241120-153002.csv create mode 100644 top30/20241120/top30-tv-20241120-154002.csv create mode 100644 top30/20241120/top30-tv-20241120-155002.csv create mode 100644 top30/20241120/top30-tv-20241120-160002.csv create mode 100644 top30/20241120/top30-tv-20241120-161001.csv create mode 100644 top30/20241120/top30-tv-20241120-162002.csv create mode 100644 top30/20241120/top30-tv-20241120-163002.csv create mode 100644 top30/20241120/top30-tv-20241120-164002.csv create mode 100644 top30/20241120/top30-tv-20241120-165001.csv create mode 100644 top30/20241120/top30-vir-20241120-090001.csv create mode 100644 top30/20241120/top30-vir-20241120-091001.csv create mode 100644 top30/20241120/top30-vir-20241120-092001.csv create mode 100644 top30/20241120/top30-vir-20241120-093001.csv create mode 100644 top30/20241120/top30-vir-20241120-094001.csv create mode 100644 top30/20241120/top30-vir-20241120-095001.csv create mode 100644 top30/20241120/top30-vir-20241120-100001.csv create mode 100644 top30/20241120/top30-vir-20241120-101001.csv create mode 100644 top30/20241120/top30-vir-20241120-102001.csv create mode 100644 top30/20241120/top30-vir-20241120-103001.csv create mode 100644 top30/20241120/top30-vir-20241120-104001.csv create mode 100644 top30/20241120/top30-vir-20241120-105001.csv create mode 100644 top30/20241120/top30-vir-20241120-110001.csv create mode 100644 top30/20241120/top30-vir-20241120-111001.csv create mode 100644 top30/20241120/top30-vir-20241120-112001.csv create mode 100644 top30/20241120/top30-vir-20241120-113001.csv create mode 100644 top30/20241120/top30-vir-20241120-114001.csv create mode 100644 top30/20241120/top30-vir-20241120-115001.csv create mode 100644 top30/20241120/top30-vir-20241120-120001.csv create mode 100644 top30/20241120/top30-vir-20241120-121001.csv create mode 100644 top30/20241120/top30-vir-20241120-122001.csv create mode 100644 top30/20241120/top30-vir-20241120-123001.csv create mode 100644 top30/20241120/top30-vir-20241120-124001.csv create mode 100644 top30/20241120/top30-vir-20241120-125001.csv create mode 100644 top30/20241120/top30-vir-20241120-130001.csv create mode 100644 top30/20241120/top30-vir-20241120-131001.csv create mode 100644 top30/20241120/top30-vir-20241120-132001.csv create mode 100644 top30/20241120/top30-vir-20241120-133001.csv create mode 100644 top30/20241120/top30-vir-20241120-134001.csv create mode 100644 top30/20241120/top30-vir-20241120-135001.csv create mode 100644 top30/20241120/top30-vir-20241120-140001.csv create mode 100644 top30/20241120/top30-vir-20241120-141001.csv create mode 100644 top30/20241120/top30-vir-20241120-142001.csv create mode 100644 top30/20241120/top30-vir-20241120-143001.csv create mode 100644 top30/20241120/top30-vir-20241120-144001.csv create mode 100644 top30/20241120/top30-vir-20241120-145001.csv create mode 100644 top30/20241120/top30-vir-20241120-150001.csv create mode 100644 top30/20241120/top30-vir-20241120-151001.csv create mode 100644 top30/20241120/top30-vir-20241120-152001.csv create mode 100644 top30/20241120/top30-vir-20241120-153001.csv create mode 100644 top30/20241120/top30-vir-20241120-154001.csv create mode 100644 top30/20241120/top30-vir-20241120-155001.csv create mode 100644 top30/20241120/top30-vir-20241120-160001.csv create mode 100644 top30/20241120/top30-vir-20241120-161001.csv create mode 100644 top30/20241120/top30-vir-20241120-162001.csv create mode 100644 top30/20241120/top30-vir-20241120-163001.csv create mode 100644 top30/20241120/top30-vir-20241120-164001.csv create mode 100644 top30/20241120/top30-vir-20241120-165001.csv diff --git a/000020/price/prices-20241101.csv b/000020/price/prices-20241101.csv index 1ab05d1253a1..5cd8de7bebd5 100644 --- a/000020/price/prices-20241101.csv +++ b/000020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6740,-40,5,-0.59,188610090,27958,70.94,6740,6800,6700,8810,4750,6780,6746.20,3.34,0,-10122,6986,6882,6786,6682,6586,6935,6735,279,2030,1000,5010,10,1,27931470,1883,6.86,0.50,12,0.10,982.00,13370.00,10760,20240105,-37.36,6350,20241115,6.14,10760,-37.36,20240105,6350,6.14,20241115,10760,-37.36,20240105,6350,6.14,20241115,1.74,N,000020,1000,279 억,,932415,N,N,39,N,00,N +20241120,150100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6760,-20,5,-0.29,142575300,21135,53.63,6740,6800,6700,8810,4750,6780,6745.93,3.34,0,-4914,6986,6882,6786,6682,6586,6935,6735,279,2030,1000,5010,10,1,27931470,1888,6.88,0.51,12,0.08,982.00,13370.00,10760,20240105,-37.17,6350,20241115,6.46,10760,-37.17,20240105,6350,6.46,20241115,10760,-37.17,20240105,6350,6.46,20241115,1.74,N,000020,1000,279 억,,932415,N,N,207,N,00,N +20241120,140101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6790,10,2,0.15,122213980,18125,45.99,6740,6800,6700,8810,4750,6780,6742.84,3.34,0,-3636,6986,6882,6786,6682,6586,6935,6735,279,2030,1000,5010,10,1,27931470,1897,6.91,0.51,12,0.06,982.00,13370.00,10760,20240105,-36.90,6350,20241115,6.93,10760,-36.90,20240105,6350,6.93,20241115,10760,-36.90,20240105,6350,6.93,20241115,1.74,N,000020,1000,279 억,,932415,N,N,207,N,00,N +20241120,130101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6780,0,3,0.00,112137310,16640,42.22,6740,6800,6700,8810,4750,6780,6739.02,3.34,0,-2925,6986,6882,6786,6682,6586,6935,6735,279,2030,1000,5010,10,1,27931470,1894,6.90,0.51,12,0.06,982.00,13370.00,10760,20240105,-36.99,6350,20241115,6.77,10760,-36.99,20240105,6350,6.77,20241115,10760,-36.99,20240105,6350,6.77,20241115,1.74,N,000020,1000,279 억,,932415,N,N,207,N,00,N +20241120,120100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6750,-30,5,-0.44,104485900,15510,39.35,6740,6800,6700,8810,4750,6780,6736.68,3.34,0,-2820,6986,6882,6786,6682,6586,6935,6735,279,2030,1000,5010,10,1,27931470,1885,6.87,0.50,12,0.06,982.00,13370.00,10760,20240105,-37.27,6350,20241115,6.30,10760,-37.27,20240105,6350,6.30,20241115,10760,-37.27,20240105,6350,6.30,20241115,1.74,N,000020,1000,279 억,,932415,N,N,207,N,00,N +20241120,110101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6750,-30,5,-0.44,85029750,12617,32.01,6740,6800,6700,8810,4750,6780,6739.30,3.34,0,-3611,6986,6882,6786,6682,6586,6935,6735,279,2030,1000,5010,10,1,27931470,1885,6.87,0.50,12,0.05,982.00,13370.00,10760,20240105,-37.27,6350,20241115,6.30,10760,-37.27,20240105,6350,6.30,20241115,10760,-37.27,20240105,6350,6.30,20241115,1.74,N,000020,1000,279 억,,932415,N,N,207,N,00,N +20241120,100100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6780,0,3,0.00,60156830,8940,22.68,6740,6800,6700,8810,4750,6780,6728.95,3.34,0,-1821,6986,6882,6786,6682,6586,6935,6735,279,2030,1000,5010,10,1,27931470,1894,6.90,0.51,12,0.03,982.00,13370.00,10760,20240105,-36.99,6350,20241115,6.77,10760,-36.99,20240105,6350,6.77,20241115,10760,-36.99,20240105,6350,6.77,20241115,1.74,N,000020,1000,279 억,,932415,N,N,207,N,00,N +20241120,090101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6790,10,2,0.15,7865780,1166,2.96,6740,6790,6740,8810,4750,6780,6745.95,3.34,0,-121,6986,6882,6786,6682,6586,6935,6735,279,2030,1000,5010,10,1,27931470,1897,6.91,0.51,12,0.00,982.00,13370.00,10760,20240105,-36.90,6350,20241115,6.93,10760,-36.90,20240105,6350,6.93,20241115,10760,-36.90,20240105,6350,6.93,20241115,1.74,N,000020,1000,279 억,,932415,N,N,207,N,00,N 20241119,160101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6780,60,2,0.89,267048640,39399,71.33,6690,6890,6690,8730,4710,6720,6778.05,3.37,0,-7498,7153,6936,6743,6526,6333,7045,6635,279,2010,1000,4970,10,1,27931470,1894,6.90,0.51,12,0.14,982.00,13370.00,10760,20240105,-36.99,6350,20241115,6.77,10760,-36.99,20240105,6350,6.77,20241115,10760,-36.99,20240105,6350,6.77,20241115,1.78,N,000020,1000,279 억,,942237,N,N,207,N,00,N 20241119,150101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6740,20,2,0.30,247350950,36492,66.07,6690,6890,6690,8730,4710,6720,6778.22,3.37,0,-6341,7153,6936,6743,6526,6333,7045,6635,279,2010,1000,4970,10,1,27931470,1883,6.86,0.50,12,0.13,982.00,13370.00,10760,20240105,-37.36,6350,20241115,6.14,10760,-37.36,20240105,6350,6.14,20241115,10760,-37.36,20240105,6350,6.14,20241115,1.78,N,000020,1000,279 억,,942237,N,N,3210,N,00,N 20241119,140100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6770,50,2,0.74,236343620,34860,63.11,6690,6890,6690,8730,4710,6720,6779.79,3.37,0,-5316,7153,6936,6743,6526,6333,7045,6635,279,2010,1000,4970,10,1,27931470,1891,6.89,0.51,12,0.12,982.00,13370.00,10760,20240105,-37.08,6350,20241115,6.61,10760,-37.08,20240105,6350,6.61,20241115,10760,-37.08,20240105,6350,6.61,20241115,1.78,N,000020,1000,279 억,,942237,N,N,3210,N,00,N diff --git a/000040/price/prices-20241101.csv b/000040/price/prices-20241101.csv index 64874ed89be3..53a99acbac64 100644 --- a/000040/price/prices-20241101.csv +++ b/000040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,471,-14,5,-2.89,35280914,73217,111.39,480,487,471,630,340,485,481.87,41.78,0,-2238,502,493,484,475,466,489,471,301,145,500,290,1,1,60132868,283,-1.01,0.78,12,0.12,-467.00,604.00,1774,20240222,-73.45,441,20241115,6.80,1774,-73.45,20240222,441,6.80,20241115,1861,-74.69,20240318,310,51.94,20240201,0.15,N,000040,500,300 억,,25125427,N,N,0,N,00,N +20241120,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,485,0,3,0.00,27992590,57961,88.18,480,487,475,630,340,485,482.96,41.78,0,-1961,502,493,484,475,466,489,471,301,145,500,290,1,1,60132868,292,-1.04,0.80,12,0.10,-467.00,604.00,1774,20240222,-72.66,441,20241115,9.98,1774,-72.66,20240222,441,9.98,20241115,1861,-73.94,20240318,310,56.45,20240201,0.15,N,000040,500,300 억,,25125427,N,N,0,N,00,N +20241120,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,1,2,0.21,23396565,48470,73.74,480,487,475,630,340,485,482.70,41.78,0,-2269,502,493,484,475,466,489,471,301,145,500,290,1,1,60132868,292,-1.04,0.80,12,0.08,-467.00,604.00,1774,20240222,-72.60,441,20241115,10.20,1774,-72.60,20240222,441,10.20,20241115,1861,-73.89,20240318,310,56.77,20240201,0.15,N,000040,500,300 억,,25125427,N,N,0,N,00,N +20241120,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,483,-2,5,-0.41,17938850,37214,56.62,480,486,475,630,340,485,482.05,41.78,0,-1707,502,493,484,475,466,489,471,301,145,500,290,1,1,60132868,290,-1.03,0.80,12,0.06,-467.00,604.00,1774,20240222,-72.77,441,20241115,9.52,1774,-72.77,20240222,441,9.52,20241115,1861,-74.05,20240318,310,55.81,20240201,0.15,N,000040,500,300 억,,25125427,N,N,0,N,00,N +20241120,120100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,1,2,0.21,12722579,26379,40.13,480,486,475,630,340,485,482.30,41.78,0,-2312,502,493,484,475,466,489,471,301,145,500,290,1,1,60132868,292,-1.04,0.80,12,0.04,-467.00,604.00,1774,20240222,-72.60,441,20241115,10.20,1774,-72.60,20240222,441,10.20,20241115,1861,-73.89,20240318,310,56.77,20240201,0.15,N,000040,500,300 억,,25125427,N,N,0,N,00,N +20241120,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,485,0,3,0.00,6224089,12900,19.63,480,486,475,630,340,485,482.49,41.78,0,-1073,502,493,484,475,466,489,471,301,145,500,290,1,1,60132868,292,-1.04,0.80,12,0.02,-467.00,604.00,1774,20240222,-72.66,441,20241115,9.98,1774,-72.66,20240222,441,9.98,20241115,1861,-73.94,20240318,310,56.45,20240201,0.15,N,000040,500,300 억,,25125427,N,N,0,N,00,N +20241120,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,481,-4,5,-0.82,2187333,4552,6.93,480,485,475,630,340,485,480.52,41.78,0,-234,502,493,484,475,466,489,471,301,145,500,290,1,1,60132868,289,-1.03,0.80,12,0.01,-467.00,604.00,1774,20240222,-72.89,441,20241115,9.07,1774,-72.89,20240222,441,9.07,20241115,1861,-74.15,20240318,310,55.16,20240201,0.15,N,000040,500,300 억,,25125427,N,N,0,N,00,N +20241120,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,480,-5,5,-1.03,156000,325,0.49,480,480,480,630,340,485,480.00,41.78,0,-48,502,493,484,475,466,489,471,301,145,500,290,1,1,60132868,289,-1.03,0.79,12,0.00,-467.00,604.00,1774,20240222,-72.94,441,20241115,8.84,1774,-72.94,20240222,441,8.84,20241115,1861,-74.21,20240318,310,54.84,20240201,0.15,N,000040,500,300 억,,25125427,N,N,0,N,00,N 20241119,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,485,-1,5,-0.21,31581337,65616,61.92,486,493,475,631,341,486,481.30,41.80,0,-8762,498,492,480,474,462,495,477,301,145,500,290,1,1,60132868,292,-1.04,0.80,12,0.11,-467.00,604.00,1774,20240222,-72.66,441,20241115,9.98,1774,-72.66,20240222,441,9.98,20241115,1861,-73.94,20240318,310,56.45,20240201,0.15,N,000040,500,300 억,,25134189,N,N,0,N,00,N 20241119,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,485,-1,5,-0.21,29954810,62247,58.74,486,493,475,631,341,486,481.22,41.80,0,-8416,498,492,480,474,462,495,477,301,145,500,290,1,1,60132868,292,-1.04,0.80,12,0.10,-467.00,604.00,1774,20240222,-72.66,441,20241115,9.98,1774,-72.66,20240222,441,9.98,20241115,1861,-73.94,20240318,310,56.45,20240201,0.15,N,000040,500,300 억,,25134189,N,N,0,N,00,N 20241119,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,484,-2,5,-0.41,28099996,58406,55.12,486,493,475,631,341,486,481.11,41.80,0,-6816,498,492,480,474,462,495,477,301,145,500,290,1,1,60132868,291,-1.04,0.80,12,0.10,-467.00,604.00,1774,20240222,-72.72,441,20241115,9.75,1774,-72.72,20240222,441,9.75,20241115,1861,-73.99,20240318,310,56.13,20240201,0.15,N,000040,500,300 억,,25134189,N,N,0,N,00,N diff --git a/000050/price/prices-20241101.csv b/000050/price/prices-20241101.csv index db664f3aa990..5fa9ca453d9f 100644 --- a/000050/price/prices-20241101.csv +++ b/000050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6040,-40,5,-0.66,22062240,3620,570.98,6090,6200,6040,7900,4260,6080,6094.54,0.76,0,283,6213,6146,6083,6016,5953,6115,5985,137,1820,500,4130,10,1,27415270,1656,-12.30,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.61,5680,20241112,6.34,9380,-35.61,20240205,5680,6.34,20241112,9380,-35.61,20231215,5680,6.34,20241112,0.11,N,000050,500,137 억,,208703,N,N,1,N,00,N +20241120,150101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6060,-20,5,-0.33,20695740,3394,535.33,6090,6200,6050,7900,4260,6080,6097.74,0.76,0,508,6213,6146,6083,6016,5953,6115,5985,137,1820,500,4130,10,1,27415270,1661,-12.34,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.39,5680,20241112,6.69,9380,-35.39,20240205,5680,6.69,20241112,9380,-35.39,20231215,5680,6.69,20241112,0.11,N,000050,500,137 억,,208703,N,N,0,N,00,N +20241120,140101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6070,-10,5,-0.16,20483890,3359,529.81,6090,6200,6060,7900,4260,6080,6098.21,0.76,0,517,6213,6146,6083,6016,5953,6115,5985,137,1820,500,4130,10,1,27415270,1664,-12.36,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.29,5680,20241112,6.87,9380,-35.29,20240205,5680,6.87,20241112,9380,-35.29,20231215,5680,6.87,20241112,0.11,N,000050,500,137 억,,208703,N,N,0,N,00,N +20241120,130101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6090,10,2,0.16,20034180,3285,518.14,6090,6200,6060,7900,4260,6080,6098.68,0.76,0,517,6213,6146,6083,6016,5953,6115,5985,137,1820,500,4130,10,1,27415270,1670,-12.40,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.07,5680,20241112,7.22,9380,-35.07,20240205,5680,7.22,20241112,9380,-35.07,20231215,5680,7.22,20241112,0.11,N,000050,500,137 억,,208703,N,N,0,N,00,N +20241120,120101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6100,20,2,0.33,19601780,3214,506.94,6090,6200,6060,7900,4260,6080,6098.87,0.76,0,517,6213,6146,6083,6016,5953,6115,5985,137,1820,500,4130,10,1,27415270,1672,-12.42,0.22,12,0.01,-491.00,28019.00,9380,20231215,-34.97,5680,20241112,7.39,9380,-34.97,20240205,5680,7.39,20241112,9380,-34.97,20231215,5680,7.39,20241112,0.11,N,000050,500,137 억,,208703,N,N,0,N,00,N +20241120,110102,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6090,10,2,0.16,18979590,3112,490.85,6090,6200,6060,7900,4260,6080,6098.84,0.76,0,517,6213,6146,6083,6016,5953,6115,5985,137,1820,500,4130,10,1,27415270,1670,-12.40,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.07,5680,20241112,7.22,9380,-35.07,20240205,5680,7.22,20241112,9380,-35.07,20231215,5680,7.22,20241112,0.11,N,000050,500,137 억,,208703,N,N,0,N,00,N +20241120,100101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6090,10,2,0.16,14757220,2416,381.07,6090,6200,6090,7900,4260,6080,6108.12,0.76,0,355,6213,6146,6083,6016,5953,6115,5985,137,1820,500,4130,10,1,27415270,1670,-12.40,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.07,5680,20241112,7.22,9380,-35.07,20240205,5680,7.22,20241112,9380,-35.07,20231215,5680,7.22,20241112,0.11,N,000050,500,137 억,,208703,N,N,0,N,00,N +20241120,090101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6190,110,2,1.81,627370,103,16.25,6090,6190,6090,7900,4260,6080,6090.97,0.76,0,-16,6213,6146,6083,6016,5953,6115,5985,137,1820,500,4130,10,1,27415270,1697,-12.61,0.22,12,0.00,-491.00,28019.00,9380,20231215,-34.01,5680,20241112,8.98,9380,-34.01,20240205,5680,8.98,20241112,9380,-34.01,20231215,5680,8.98,20241112,0.11,N,000050,500,137 억,,208703,N,N,0,N,00,N 20241119,160101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6080,30,2,0.50,3855430,634,29.28,6100,6150,6020,7860,4240,6050,6081.12,0.76,0,-69,6383,6216,6133,5966,5883,6175,5925,137,1810,500,4110,10,1,27415270,1667,-12.38,0.22,12,0.00,-491.00,28019.00,9380,20231215,-35.18,5680,20241112,7.04,9380,-35.18,20240205,5680,7.04,20241112,9380,-35.18,20231215,5680,7.04,20241112,0.11,N,000050,500,137 억,,208731,N,N,0,N,00,N 20241119,150101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6140,90,2,1.49,1490700,245,11.32,6100,6150,6020,7860,4240,6050,6084.49,0.76,0,-34,6383,6216,6133,5966,5883,6175,5925,137,1810,500,4110,10,1,27415270,1683,-12.51,0.22,12,0.00,-491.00,28019.00,9380,20231215,-34.54,5680,20241112,8.10,9380,-34.54,20240205,5680,8.10,20241112,9380,-34.54,20231215,5680,8.10,20241112,0.11,N,000050,500,137 억,,208731,N,N,0,N,00,N 20241119,140101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6070,20,2,0.33,766500,126,5.82,6100,6150,6020,7860,4240,6050,6083.33,0.76,0,-14,6383,6216,6133,5966,5883,6175,5925,137,1810,500,4110,10,1,27415270,1664,-12.36,0.22,12,0.00,-491.00,28019.00,9380,20231215,-35.29,5680,20241112,6.87,9380,-35.29,20240205,5680,6.87,20241112,9380,-35.29,20231215,5680,6.87,20241112,0.11,N,000050,500,137 억,,208731,N,N,0,N,00,N diff --git a/000070/price/prices-20241101.csv b/000070/price/prices-20241101.csv index 8afbeb221fce..942463fe9258 100644 --- a/000070/price/prices-20241101.csv +++ b/000070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68200,500,2,0.74,275832200,4067,130.86,67700,68200,67500,88000,47400,67700,67822.03,8.46,0,1358,69366,68532,67966,67132,66566,68250,66850,428,20300,5000,50090,100,1,8564271,5841,3.51,0.30,12,0.05,19436.00,225809.00,87900,20240923,-22.41,63000,20240129,8.25,87900,-22.41,20240923,63000,8.25,20240129,87900,-22.41,20240923,63000,8.25,20240129,0.34,N,000070,5000,428 억,,724480,N,N,4,N,00,N +20241120,150101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68100,400,2,0.59,261924300,3863,124.29,67700,68200,67500,88000,47400,67700,67803.34,8.46,0,1313,69366,68532,67966,67132,66566,68250,66850,428,20300,5000,50090,100,1,8564271,5832,3.50,0.30,12,0.05,19436.00,225809.00,87900,20240923,-22.53,63000,20240129,8.10,87900,-22.53,20240923,63000,8.10,20240129,87900,-22.53,20240923,63000,8.10,20240129,0.34,N,000070,5000,428 억,,724480,N,N,20,N,00,N +20241120,140102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68100,400,2,0.59,241415800,3562,114.61,67700,68200,67500,88000,47400,67700,67775.35,8.46,0,1170,69366,68532,67966,67132,66566,68250,66850,428,20300,5000,50090,100,1,8564271,5832,3.50,0.30,12,0.04,19436.00,225809.00,87900,20240923,-22.53,63000,20240129,8.10,87900,-22.53,20240923,63000,8.10,20240129,87900,-22.53,20240923,63000,8.10,20240129,0.34,N,000070,5000,428 억,,724480,N,N,20,N,00,N +20241120,130102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68000,300,2,0.44,205386600,3033,97.59,67700,68200,67500,88000,47400,67700,67717.31,8.46,0,1058,69366,68532,67966,67132,66566,68250,66850,428,20300,5000,50090,100,1,8564271,5824,3.50,0.30,12,0.04,19436.00,225809.00,87900,20240923,-22.64,63000,20240129,7.94,87900,-22.64,20240923,63000,7.94,20240129,87900,-22.64,20240923,63000,7.94,20240129,0.34,N,000070,5000,428 억,,724480,N,N,20,N,00,N +20241120,120101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67900,200,2,0.30,177986300,2630,84.62,67700,68200,67500,88000,47400,67700,67675.40,8.46,0,1018,69366,68532,67966,67132,66566,68250,66850,428,20300,5000,50090,100,1,8564271,5815,3.49,0.30,12,0.03,19436.00,225809.00,87900,20240923,-22.75,63000,20240129,7.78,87900,-22.75,20240923,63000,7.78,20240129,87900,-22.75,20240923,63000,7.78,20240129,0.34,N,000070,5000,428 억,,724480,N,N,20,N,00,N +20241120,110102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68000,300,2,0.44,152513300,2255,72.55,67700,68100,67500,88000,47400,67700,67633.39,8.46,0,970,69366,68532,67966,67132,66566,68250,66850,428,20300,5000,50090,100,1,8564271,5824,3.50,0.30,12,0.03,19436.00,225809.00,87900,20240923,-22.64,63000,20240129,7.94,87900,-22.64,20240923,63000,7.94,20240129,87900,-22.64,20240923,63000,7.94,20240129,0.34,N,000070,5000,428 억,,724480,N,N,20,N,00,N +20241120,100101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67900,200,2,0.30,131515400,1946,62.61,67700,68000,67500,88000,47400,67700,67582.43,8.46,0,965,69366,68532,67966,67132,66566,68250,66850,428,20300,5000,50090,100,1,8564271,5815,3.49,0.30,12,0.02,19436.00,225809.00,87900,20240923,-22.75,63000,20240129,7.78,87900,-22.75,20240923,63000,7.78,20240129,87900,-22.75,20240923,63000,7.78,20240129,0.34,N,000070,5000,428 억,,724480,N,N,20,N,00,N +20241120,090102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67700,0,3,0.00,338500,5,0.16,67700,67700,67700,88000,47400,67700,67700.00,8.46,0,0,69366,68532,67966,67132,66566,68250,66850,428,20300,5000,50090,100,1,8564271,5798,3.48,0.30,12,0.00,19436.00,225809.00,87900,20240923,-22.98,63000,20240129,7.46,87900,-22.98,20240923,63000,7.46,20240129,87900,-22.98,20240923,63000,7.46,20240129,0.34,N,000070,5000,428 억,,724480,N,N,20,N,00,N 20241119,160102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67700,0,3,0.00,211039700,3108,58.66,68300,68800,67400,88000,47400,67700,67902.09,8.46,0,-566,68966,68332,67866,67232,66766,68650,67550,428,20300,5000,50090,100,1,8564271,5798,3.48,0.30,12,0.04,19436.00,225809.00,87900,20240923,-22.98,63000,20240129,7.46,87900,-22.98,20240923,63000,7.46,20240129,87900,-22.98,20240923,63000,7.46,20240129,0.34,N,000070,5000,428 억,,724672,N,N,20,N,00,N 20241119,150102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67600,-100,5,-0.15,198717300,2926,55.23,68300,68800,67400,88000,47400,67700,67914.32,8.46,0,-516,68966,68332,67866,67232,66766,68650,67550,428,20300,5000,50090,100,1,8564271,5789,3.48,0.30,12,0.03,19436.00,225809.00,87900,20240923,-23.09,63000,20240129,7.30,87900,-23.09,20240923,63000,7.30,20240129,87900,-23.09,20240923,63000,7.30,20240129,0.34,N,000070,5000,428 억,,724672,N,N,7,N,00,N 20241119,140101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67500,-200,5,-0.30,172236800,2534,47.83,68300,68800,67500,88000,47400,67700,67970.32,8.46,0,-414,68966,68332,67866,67232,66766,68650,67550,428,20300,5000,50090,100,1,8564271,5781,3.47,0.30,12,0.03,19436.00,225809.00,87900,20240923,-23.21,63000,20240129,7.14,87900,-23.21,20240923,63000,7.14,20240129,87900,-23.21,20240923,63000,7.14,20240129,0.34,N,000070,5000,428 억,,724672,N,N,7,N,00,N diff --git a/000080/price/prices-20241101.csv b/000080/price/prices-20241101.csv index 6cd582e18baa..d5e287c1871d 100644 --- a/000080/price/prices-20241101.csv +++ b/000080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20850,0,3,0.00,2035485800,97533,27.77,20750,21000,20700,27100,14600,20850,20869.92,9.04,0,11107,21283,21066,20883,20666,20483,21175,20775,3632,6250,5000,16260,50,1,70133611,14623,41.70,1.27,12,0.14,500.00,16444.00,23500,20231213,-11.28,19100,20240805,9.16,22750,-8.35,20240202,19100,9.16,20240805,23500,-11.28,20231213,19100,9.16,20240805,1.28,N,000080,5000,3631 억,,6339308,N,N,90,N,00,N +20241120,150102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20900,50,2,0.24,1711173850,82010,23.35,20750,21000,20700,27100,14600,20850,20865.43,9.04,0,7854,21283,21066,20883,20666,20483,21175,20775,3632,6250,5000,16260,50,1,70133611,14658,41.80,1.27,12,0.12,500.00,16444.00,23500,20231213,-11.06,19100,20240805,9.42,22750,-8.13,20240202,19100,9.42,20240805,23500,-11.06,20231213,19100,9.42,20240805,1.28,N,000080,5000,3631 억,,6339308,N,N,86,N,00,N +20241120,140102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20850,0,3,0.00,1511175600,72421,20.62,20750,21000,20700,27100,14600,20850,20866.54,9.04,0,3911,21283,21066,20883,20666,20483,21175,20775,3632,6250,5000,16260,50,1,70133611,14623,41.70,1.27,12,0.10,500.00,16444.00,23500,20231213,-11.28,19100,20240805,9.16,22750,-8.35,20240202,19100,9.16,20240805,23500,-11.28,20231213,19100,9.16,20240805,1.28,N,000080,5000,3631 억,,6339308,N,N,86,N,00,N +20241120,130102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20900,50,2,0.24,1381455350,66205,18.85,20750,21000,20700,27100,14600,20850,20866.33,9.04,0,2388,21283,21066,20883,20666,20483,21175,20775,3632,6250,5000,16260,50,1,70133611,14658,41.80,1.27,12,0.09,500.00,16444.00,23500,20231213,-11.06,19100,20240805,9.42,22750,-8.13,20240202,19100,9.42,20240805,23500,-11.06,20231213,19100,9.42,20240805,1.28,N,000080,5000,3631 억,,6339308,N,N,86,N,00,N +20241120,120101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20900,50,2,0.24,1201724900,57602,16.40,20750,21000,20700,27100,14600,20850,20862.56,9.04,0,1597,21283,21066,20883,20666,20483,21175,20775,3632,6250,5000,16260,50,1,70133611,14658,41.80,1.27,12,0.08,500.00,16444.00,23500,20231213,-11.06,19100,20240805,9.42,22750,-8.13,20240202,19100,9.42,20240805,23500,-11.06,20231213,19100,9.42,20240805,1.28,N,000080,5000,3631 억,,6339308,N,N,86,N,00,N +20241120,110102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20900,50,2,0.24,1123885200,53874,15.34,20750,21000,20700,27100,14600,20850,20861.37,9.04,0,977,21283,21066,20883,20666,20483,21175,20775,3632,6250,5000,16260,50,1,70133611,14658,41.80,1.27,12,0.08,500.00,16444.00,23500,20231213,-11.06,19100,20240805,9.42,22750,-8.13,20240202,19100,9.42,20240805,23500,-11.06,20231213,19100,9.42,20240805,1.28,N,000080,5000,3631 억,,6339308,N,N,86,N,00,N +20241120,100102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20850,0,3,0.00,521507250,25084,7.14,20750,20900,20700,27100,14600,20850,20790.43,9.04,0,-1928,21283,21066,20883,20666,20483,21175,20775,3632,6250,5000,16260,50,1,70133611,14623,41.70,1.27,12,0.04,500.00,16444.00,23500,20231213,-11.28,19100,20240805,9.16,22750,-8.35,20240202,19100,9.16,20240805,23500,-11.28,20231213,19100,9.16,20240805,1.28,N,000080,5000,3631 억,,6339308,N,N,86,N,00,N +20241120,090102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20800,-50,5,-0.24,22122500,1066,0.30,20750,20800,20750,27100,14600,20850,20752.81,9.04,0,-792,21283,21066,20883,20666,20483,21175,20775,3632,6250,5000,16260,50,1,70133611,14588,41.60,1.26,12,0.00,500.00,16444.00,23500,20231213,-11.49,19100,20240805,8.90,22750,-8.57,20240202,19100,8.90,20240805,23500,-11.49,20231213,19100,8.90,20240805,1.28,N,000080,5000,3631 억,,6339308,N,N,86,N,00,N 20241119,160102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20850,100,2,0.48,7342650350,350837,158.95,20700,21100,20700,26950,14550,20750,20929.00,8.91,0,81983,21216,20982,20666,20432,20116,21100,20550,3632,6200,5000,16180,50,1,70133611,14623,41.70,1.27,12,0.50,500.00,16444.00,23500,20231213,-11.28,19100,20240805,9.16,22750,-8.35,20240202,19100,9.16,20240805,23500,-11.28,20231213,19100,9.16,20240805,1.36,N,000080,5000,3631 억,,6251810,N,N,86,N,00,N 20241119,150102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20750,0,3,0.00,6765306750,323048,146.36,20700,21100,20700,26950,14550,20750,20942.11,8.91,0,77573,21216,20982,20666,20432,20116,21100,20550,3632,6200,5000,16180,50,1,70133611,14553,41.50,1.26,12,0.46,500.00,16444.00,23500,20231213,-11.70,19100,20240805,8.64,22750,-8.79,20240202,19100,8.64,20240805,23500,-11.70,20231213,19100,8.64,20240805,1.36,N,000080,5000,3631 억,,6251810,N,N,473,N,00,N 20241119,140101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20900,150,2,0.72,5537883650,264088,119.65,20700,21100,20700,26950,14550,20750,20969.84,8.91,0,65893,21216,20982,20666,20432,20116,21100,20550,3632,6200,5000,16180,50,1,70133611,14658,41.80,1.27,12,0.38,500.00,16444.00,23500,20231213,-11.06,19100,20240805,9.42,22750,-8.13,20240202,19100,9.42,20240805,23500,-11.06,20231213,19100,9.42,20240805,1.36,N,000080,5000,3631 억,,6251810,N,N,473,N,00,N diff --git a/000100/price/prices-20241101.csv b/000100/price/prices-20241101.csv index 75fb904d34bb..993019fb8349 100644 --- a/000100/price/prices-20241101.csv +++ b/000100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117100,-300,5,-0.26,189927524400,1604644,80.61,118300,120800,116500,152600,82200,117400,118362.42,21.08,0,5655,128866,123132,119866,114132,110866,121500,112500,802,35200,1000,84520,100,1,80209064,93925,70.04,4.20,12,2.00,1672.00,27867.00,166900,20241015,-29.84,57424,20231204,103.92,166900,-29.84,20241015,57500,103.65,20240201,166900,-29.84,20241015,57500,103.65,20240201,2.55,N,000100,1000,802 억,,16905691,N,N,202,N,00,N +20241120,150102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117300,-100,5,-0.09,175757911900,1483658,74.53,118300,120800,116500,152600,82200,117400,118462.72,21.08,0,7018,128866,123132,119866,114132,110866,121500,112500,802,35200,1000,84520,100,1,80209064,94085,70.16,4.21,12,1.85,1672.00,27867.00,166900,20241015,-29.72,57424,20231204,104.27,166900,-29.72,20241015,57500,104.00,20240201,166900,-29.72,20241015,57500,104.00,20240201,2.55,N,000100,1000,802 억,,16905691,N,N,587,N,00,N +20241120,140102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,118700,1300,2,1.11,155224840700,1309355,65.78,118300,120800,116500,152600,82200,117400,118550.82,21.08,0,35465,128866,123132,119866,114132,110866,121500,112500,802,35200,1000,84520,100,1,80209064,95208,70.99,4.26,12,1.63,1672.00,27867.00,166900,20241015,-28.88,57424,20231204,106.71,166900,-28.88,20241015,57500,106.43,20240201,166900,-28.88,20241015,57500,106.43,20240201,2.55,N,000100,1000,802 억,,16905691,N,N,587,N,00,N +20241120,130102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,119100,1700,2,1.45,112900380500,956042,48.03,118300,120200,116500,152600,82200,117400,118091.61,21.08,0,22542,128866,123132,119866,114132,110866,121500,112500,802,35200,1000,84520,100,1,80209064,95529,71.23,4.27,12,1.19,1672.00,27867.00,166900,20241015,-28.64,57424,20231204,107.40,166900,-28.64,20241015,57500,107.13,20240201,166900,-28.64,20241015,57500,107.13,20240201,2.55,N,000100,1000,802 억,,16905691,N,N,587,N,00,N +20241120,120102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,118000,600,2,0.51,92332570100,782282,39.30,118300,120200,116500,152600,82200,117400,118029.97,21.08,0,894,128866,123132,119866,114132,110866,121500,112500,802,35200,1000,84520,100,1,80209064,94647,70.57,4.23,12,0.98,1672.00,27867.00,166900,20241015,-29.30,57424,20231204,105.49,166900,-29.30,20241015,57500,105.22,20240201,166900,-29.30,20241015,57500,105.22,20240201,2.55,N,000100,1000,802 억,,16905691,N,N,587,N,00,N +20241120,110103,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117200,-200,5,-0.17,81556376600,690477,34.69,118300,120200,116500,152600,82200,117400,118116.24,21.08,0,-5619,128866,123132,119866,114132,110866,121500,112500,802,35200,1000,84520,100,1,80209064,94005,70.10,4.21,12,0.86,1672.00,27867.00,166900,20241015,-29.78,57424,20231204,104.10,166900,-29.78,20241015,57500,103.83,20240201,166900,-29.78,20241015,57500,103.83,20240201,2.55,N,000100,1000,802 억,,16905691,N,N,587,N,00,N +20241120,100102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117400,0,3,0.00,70602056000,596868,29.98,118300,120200,116500,152600,82200,117400,118287.90,21.08,0,-722,128866,123132,119866,114132,110866,121500,112500,802,35200,1000,84520,100,1,80209064,94165,70.22,4.21,12,0.74,1672.00,27867.00,166900,20241015,-29.66,57424,20231204,104.44,166900,-29.66,20241015,57500,104.17,20240201,166900,-29.66,20241015,57500,104.17,20240201,2.55,N,000100,1000,802 억,,16905691,N,N,587,N,00,N +20241120,090102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,118900,1500,2,1.28,8502831500,71680,3.60,118300,119200,118300,152600,82200,117400,118626.09,21.08,0,5684,128866,123132,119866,114132,110866,121500,112500,802,35200,1000,84520,100,1,80209064,95369,71.11,4.27,12,0.09,1672.00,27867.00,166900,20241015,-28.76,57424,20231204,107.06,166900,-28.76,20241015,57500,106.78,20240201,166900,-28.76,20241015,57500,106.78,20240201,2.55,N,000100,1000,802 억,,16905691,N,N,587,N,00,N 20241119,160102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117400,-2300,5,-1.92,234648550600,1953658,127.02,120100,125600,116600,155600,83800,119700,120117.29,21.16,0,-70513,125566,122632,120766,117832,115966,121700,116900,802,35900,1000,86180,100,1,80209064,94165,70.22,4.21,12,2.44,1672.00,27867.00,166900,20241015,-29.66,57424,20231204,104.44,166900,-29.66,20241015,57500,104.17,20240201,166900,-29.66,20241015,57500,104.17,20240201,2.58,N,000100,1000,802 억,,16975298,N,N,587,N,00,N 20241119,150102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117400,-2300,5,-1.92,219835239100,1827386,118.81,120100,125600,116600,155600,83800,119700,120300.39,21.16,0,-104366,125566,122632,120766,117832,115966,121700,116900,802,35900,1000,86180,100,1,80209064,94165,70.22,4.21,12,2.28,1672.00,27867.00,166900,20241015,-29.66,57424,20231204,104.44,166900,-29.66,20241015,57500,104.17,20240201,166900,-29.66,20241015,57500,104.17,20240201,2.58,N,000100,1000,802 억,,16975298,N,N,1928,N,00,N 20241119,140102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117600,-2100,5,-1.75,207008904800,1718047,111.70,120100,125600,116600,155600,83800,119700,120490.83,21.16,0,-110477,125566,122632,120766,117832,115966,121700,116900,802,35900,1000,86180,100,1,80209064,94326,70.33,4.22,12,2.14,1672.00,27867.00,166900,20241015,-29.54,57424,20231204,104.79,166900,-29.54,20241015,57500,104.52,20240201,166900,-29.54,20241015,57500,104.52,20240201,2.58,N,000100,1000,802 억,,16975298,N,N,1928,N,00,N diff --git a/000120/price/prices-20241101.csv b/000120/price/prices-20241101.csv index 3fee274a9c47..536d2d72b44e 100644 --- a/000120/price/prices-20241101.csv +++ b/000120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,81300,1700,2,2.14,3899763600,48172,155.32,79700,81800,79100,103400,55800,79600,80954.44,14.11,0,1493,80933,80266,79133,78466,77333,80600,78800,1141,23800,5000,60490,100,1,22812344,18546,8.25,0.48,12,0.21,9854.00,170304.00,148600,20240202,-45.29,76800,20241115,5.86,148600,-45.29,20240202,76800,5.86,20241115,148600,-45.29,20240202,76800,5.86,20241115,0.35,N,000120,5000,1140 억,,3219461,N,N,18,N,00,N +20241120,150102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,81200,1600,2,2.01,3588328200,44342,142.97,79700,81800,79100,103400,55800,79600,80923.91,14.11,0,1354,80933,80266,79133,78466,77333,80600,78800,1141,23800,5000,60490,100,1,22812344,18524,8.24,0.48,12,0.19,9854.00,170304.00,148600,20240202,-45.36,76800,20241115,5.73,148600,-45.36,20240202,76800,5.73,20241115,148600,-45.36,20240202,76800,5.73,20241115,0.35,N,000120,5000,1140 억,,3219461,N,N,17,N,00,N +20241120,140103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,81000,1400,2,1.76,2894304500,35791,115.40,79700,81800,79100,103400,55800,79600,80866.82,14.11,0,2012,80933,80266,79133,78466,77333,80600,78800,1141,23800,5000,60490,100,1,22812344,18478,8.22,0.48,12,0.16,9854.00,170304.00,148600,20240202,-45.49,76800,20241115,5.47,148600,-45.49,20240202,76800,5.47,20241115,148600,-45.49,20240202,76800,5.47,20241115,0.35,N,000120,5000,1140 억,,3219461,N,N,17,N,00,N +20241120,130103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,81000,1400,2,1.76,2479551200,30655,98.84,79700,81800,79100,103400,55800,79600,80885.70,14.11,0,2794,80933,80266,79133,78466,77333,80600,78800,1141,23800,5000,60490,100,1,22812344,18478,8.22,0.48,12,0.13,9854.00,170304.00,148600,20240202,-45.49,76800,20241115,5.47,148600,-45.49,20240202,76800,5.47,20241115,148600,-45.49,20240202,76800,5.47,20241115,0.35,N,000120,5000,1140 억,,3219461,N,N,17,N,00,N +20241120,120102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80900,1300,2,1.63,1998164500,24720,79.70,79700,81800,79100,103400,55800,79600,80831.90,14.11,0,4341,80933,80266,79133,78466,77333,80600,78800,1141,23800,5000,60490,100,1,22812344,18455,8.21,0.48,12,0.11,9854.00,170304.00,148600,20240202,-45.56,76800,20241115,5.34,148600,-45.56,20240202,76800,5.34,20241115,148600,-45.56,20240202,76800,5.34,20241115,0.35,N,000120,5000,1140 억,,3219461,N,N,17,N,00,N +20241120,110103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,81600,2000,2,2.51,1440911500,17869,57.61,79700,81700,79100,103400,55800,79600,80637.50,14.11,0,4677,80933,80266,79133,78466,77333,80600,78800,1141,23800,5000,60490,100,1,22812344,18615,8.28,0.48,12,0.08,9854.00,170304.00,148600,20240202,-45.09,76800,20241115,6.25,148600,-45.09,20240202,76800,6.25,20241115,148600,-45.09,20240202,76800,6.25,20241115,0.35,N,000120,5000,1140 억,,3219461,N,N,17,N,00,N +20241120,100102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80400,800,2,1.01,639542100,7985,25.75,79700,80700,79100,103400,55800,79600,80092.94,14.11,0,1444,80933,80266,79133,78466,77333,80600,78800,1141,23800,5000,60490,100,1,22812344,18341,8.16,0.47,12,0.04,9854.00,170304.00,148600,20240202,-45.90,76800,20241115,4.69,148600,-45.90,20240202,76800,4.69,20241115,148600,-45.90,20240202,76800,4.69,20241115,0.35,N,000120,5000,1140 억,,3219461,N,N,17,N,00,N +20241120,090103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,79100,-500,5,-0.63,74235900,934,3.01,79700,79800,79100,103400,55800,79600,79481.69,14.11,0,-421,80933,80266,79133,78466,77333,80600,78800,1141,23800,5000,60490,100,1,22812344,18045,8.03,0.46,12,0.00,9854.00,170304.00,148600,20240202,-46.77,76800,20241115,2.99,148600,-46.77,20240202,76800,2.99,20241115,148600,-46.77,20240202,76800,2.99,20241115,0.35,N,000120,5000,1140 억,,3219461,N,N,17,N,00,N 20241119,160103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,79600,700,2,0.89,2450719500,30954,64.30,79000,79800,78000,102500,55300,78900,79171.97,14.12,0,267,81033,79966,78633,77566,76233,80500,78100,1141,23600,5000,59960,100,1,22812344,18159,8.08,0.47,12,0.14,9854.00,170304.00,148600,20240202,-46.43,76800,20241115,3.65,148600,-46.43,20240202,76800,3.65,20241115,148600,-46.43,20240202,76800,3.65,20241115,0.34,N,000120,5000,1140 억,,3220032,N,N,17,N,00,N 20241119,150102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,79400,500,2,0.63,2080312500,26296,54.62,79000,79800,78000,102500,55300,78900,79111.37,14.12,0,-318,81033,79966,78633,77566,76233,80500,78100,1141,23600,5000,59960,100,1,22812344,18113,8.06,0.47,12,0.12,9854.00,170304.00,148600,20240202,-46.57,76800,20241115,3.39,148600,-46.57,20240202,76800,3.39,20241115,148600,-46.57,20240202,76800,3.39,20241115,0.34,N,000120,5000,1140 억,,3220032,N,N,102,N,00,N 20241119,140102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,79200,300,2,0.38,1778971400,22489,46.71,79000,79800,78000,102500,55300,78900,79104.07,14.12,0,-464,81033,79966,78633,77566,76233,80500,78100,1141,23600,5000,59960,100,1,22812344,18067,8.04,0.47,12,0.10,9854.00,170304.00,148600,20240202,-46.70,76800,20241115,3.12,148600,-46.70,20240202,76800,3.12,20241115,148600,-46.70,20240202,76800,3.12,20241115,0.34,N,000120,5000,1140 억,,3220032,N,N,102,N,00,N diff --git a/000140/price/prices-20241101.csv b/000140/price/prices-20241101.csv index 65ca09dc5ba2..7793929a41b9 100644 --- a/000140/price/prices-20241101.csv +++ b/000140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9680,160,2,1.68,582016200,60911,305.59,9610,9690,9480,12370,6670,9520,9553.70,7.05,0,11604,9680,9600,9540,9460,9400,9570,9430,1160,2850,5000,7040,10,1,23206765,2246,254.74,0.36,12,0.26,38.00,26682.00,10210,20241028,-5.19,8320,20240129,16.35,10210,-5.19,20241028,8320,16.35,20240129,10210,-5.19,20241028,8320,16.35,20240129,0.04,N,000140,5000,1160 억,,1635311,N,N,2,N,00,N +20241120,150102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9570,50,2,0.53,466884820,48979,245.73,9610,9610,9480,12370,6670,9520,9532.35,7.05,0,11251,9680,9600,9540,9460,9400,9570,9430,1160,2850,5000,7040,10,1,23206765,2221,251.84,0.36,12,0.21,38.00,26682.00,10210,20241028,-6.27,8320,20240129,15.02,10210,-6.27,20241028,8320,15.02,20240129,10210,-6.27,20241028,8320,15.02,20240129,0.04,N,000140,5000,1160 억,,1635311,N,N,0,N,00,N +20241120,140103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9560,40,2,0.42,386279860,40546,203.42,9610,9610,9480,12370,6670,9520,9526.95,7.05,0,7059,9680,9600,9540,9460,9400,9570,9430,1160,2850,5000,7040,10,1,23206765,2219,251.58,0.36,12,0.17,38.00,26682.00,10210,20241028,-6.37,8320,20240129,14.90,10210,-6.37,20241028,8320,14.90,20240129,10210,-6.37,20241028,8320,14.90,20240129,0.04,N,000140,5000,1160 억,,1635311,N,N,0,N,00,N +20241120,130103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9570,50,2,0.53,374334320,39296,197.15,9610,9610,9480,12370,6670,9520,9526.02,7.05,0,7411,9680,9600,9540,9460,9400,9570,9430,1160,2850,5000,7040,10,1,23206765,2221,251.84,0.36,12,0.17,38.00,26682.00,10210,20241028,-6.27,8320,20240129,15.02,10210,-6.27,20241028,8320,15.02,20240129,10210,-6.27,20241028,8320,15.02,20240129,0.04,N,000140,5000,1160 억,,1635311,N,N,0,N,00,N +20241120,120102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9550,30,2,0.32,362307970,38038,190.84,9610,9610,9480,12370,6670,9520,9524.90,7.05,0,6895,9680,9600,9540,9460,9400,9570,9430,1160,2850,5000,7040,10,1,23206765,2216,251.32,0.36,12,0.16,38.00,26682.00,10210,20241028,-6.46,8320,20240129,14.78,10210,-6.46,20241028,8320,14.78,20240129,10210,-6.46,20241028,8320,14.78,20240129,0.04,N,000140,5000,1160 억,,1635311,N,N,0,N,00,N +20241120,110103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9570,50,2,0.53,306772150,32226,161.68,9610,9610,9480,12370,6670,9520,9519.40,7.05,0,5157,9680,9600,9540,9460,9400,9570,9430,1160,2850,5000,7040,10,1,23206765,2221,251.84,0.36,12,0.14,38.00,26682.00,10210,20241028,-6.27,8320,20240129,15.02,10210,-6.27,20241028,8320,15.02,20240129,10210,-6.27,20241028,8320,15.02,20240129,0.04,N,000140,5000,1160 억,,1635311,N,N,0,N,00,N +20241120,100102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9490,-30,5,-0.32,254425740,26744,134.18,9610,9610,9480,12370,6670,9520,9513.38,7.05,0,1167,9680,9600,9540,9460,9400,9570,9430,1160,2850,5000,7040,10,1,23206765,2202,249.74,0.36,12,0.12,38.00,26682.00,10210,20241028,-7.05,8320,20240129,14.06,10210,-7.05,20241028,8320,14.06,20240129,10210,-7.05,20241028,8320,14.06,20240129,0.04,N,000140,5000,1160 억,,1635311,N,N,0,N,00,N +20241120,090103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9520,0,3,0.00,100599820,10567,53.02,9610,9610,9520,12370,6670,9520,9520.19,7.05,0,3,9680,9600,9540,9460,9400,9570,9430,1160,2850,5000,7040,10,1,23206765,2209,250.53,0.36,12,0.05,38.00,26682.00,10210,20241028,-6.76,8320,20240129,14.42,10210,-6.76,20241028,8320,14.42,20240129,10210,-6.76,20241028,8320,14.42,20240129,0.04,N,000140,5000,1160 억,,1635311,N,N,0,N,00,N 20241119,160103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9520,-10,5,-0.10,189951130,19932,58.95,9600,9620,9480,12380,6680,9530,9529.96,7.05,0,-501,9690,9610,9500,9420,9310,9650,9460,1160,2850,5000,7050,10,1,23206765,2209,250.53,0.36,12,0.09,38.00,26682.00,10210,20241028,-6.76,8320,20240129,14.42,10210,-6.76,20241028,8320,14.42,20240129,10210,-6.76,20241028,8320,14.42,20240129,0.04,N,000140,5000,1160 억,,1635668,N,N,5,N,00,N 20241119,150103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9530,0,3,0.00,177434510,18617,55.06,9600,9620,9480,12380,6680,9530,9530.78,7.05,0,-467,9690,9610,9500,9420,9310,9650,9460,1160,2850,5000,7050,10,1,23206765,2212,250.79,0.36,12,0.08,38.00,26682.00,10210,20241028,-6.66,8320,20240129,14.54,10210,-6.66,20241028,8320,14.54,20240129,10210,-6.66,20241028,8320,14.54,20240129,0.04,N,000140,5000,1160 억,,1635668,N,N,5,N,00,N 20241119,140102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9520,-10,5,-0.10,137436940,14426,42.67,9600,9620,9480,12380,6680,9530,9527.03,7.05,0,-251,9690,9610,9500,9420,9310,9650,9460,1160,2850,5000,7050,10,1,23206765,2209,250.53,0.36,12,0.06,38.00,26682.00,10210,20241028,-6.76,8320,20240129,14.42,10210,-6.76,20241028,8320,14.42,20240129,10210,-6.76,20241028,8320,14.42,20240129,0.04,N,000140,5000,1160 억,,1635668,N,N,5,N,00,N diff --git a/000150/price/prices-20241101.csv b/000150/price/prices-20241101.csv index 77eff33c4cd9..fcd20c7c9ff2 100644 --- a/000150/price/prices-20241101.csv +++ b/000150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160102,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,213000,2000,2,0.95,23988096000,111938,93.92,216000,219500,210500,274000,148000,211000,214298.78,18.16,0,-28602,222000,216500,209500,204000,197000,219250,206750,993,63000,5000,147700,500,1,16523835,35196,-11.75,2.52,12,0.68,-18133.00,84487.00,263500,20240712,-19.17,75700,20231113,181.37,263500,-19.17,20240712,78300,172.03,20240119,263500,-19.17,20240712,78300,172.03,20240119,0.86,N,000150,5000,992 억,,3000300,N,N,52,N,00,N +20241120,150103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,210500,-500,5,-0.24,20272089000,94571,79.35,216000,219500,210500,274000,148000,211000,214358.51,18.16,0,-22320,222000,216500,209500,204000,197000,219250,206750,993,63000,5000,147700,500,1,16523835,34783,-11.61,2.49,12,0.57,-18133.00,84487.00,263500,20240712,-20.11,75700,20231113,178.07,263500,-20.11,20240712,78300,168.84,20240119,263500,-20.11,20240712,78300,168.84,20240119,0.86,N,000150,5000,992 억,,3000300,N,N,95,N,00,N +20241120,140103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,214000,3000,2,1.42,17609733500,82026,68.82,216000,219500,211500,274000,148000,211000,214684.91,18.16,0,-19863,222000,216500,209500,204000,197000,219250,206750,993,63000,5000,147700,500,1,16523835,35361,-11.80,2.53,12,0.50,-18133.00,84487.00,263500,20240712,-18.79,75700,20231113,182.69,263500,-18.79,20240712,78300,173.31,20240119,263500,-18.79,20240712,78300,173.31,20240119,0.86,N,000150,5000,992 억,,3000300,N,N,95,N,00,N +20241120,130103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,213500,2500,2,1.18,14887238000,69315,58.16,216000,219500,211500,274000,148000,211000,214776.73,18.16,0,-17358,222000,216500,209500,204000,197000,219250,206750,993,63000,5000,147700,500,1,16523835,35278,-11.77,2.53,12,0.42,-18133.00,84487.00,263500,20240712,-18.98,75700,20231113,182.03,263500,-18.98,20240712,78300,172.67,20240119,263500,-18.98,20240712,78300,172.67,20240119,0.86,N,000150,5000,992 억,,3000300,N,N,95,N,00,N +20241120,120102,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,214000,3000,2,1.42,13123791000,61075,51.24,216000,219500,211500,274000,148000,211000,214880.11,18.16,0,-14638,222000,216500,209500,204000,197000,219250,206750,993,63000,5000,147700,500,1,16523835,35361,-11.80,2.53,12,0.37,-18133.00,84487.00,263500,20240712,-18.79,75700,20231113,182.69,263500,-18.79,20240712,78300,173.31,20240119,263500,-18.79,20240712,78300,173.31,20240119,0.86,N,000150,5000,992 억,,3000300,N,N,95,N,00,N +20241120,110103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,213500,2500,2,1.18,11278800000,52446,44.00,216000,219500,211500,274000,148000,211000,215055.72,18.16,0,-12233,222000,216500,209500,204000,197000,219250,206750,993,63000,5000,147700,500,1,16523835,35278,-11.77,2.53,12,0.32,-18133.00,84487.00,263500,20240712,-18.98,75700,20231113,182.03,263500,-18.98,20240712,78300,172.67,20240119,263500,-18.98,20240712,78300,172.67,20240119,0.86,N,000150,5000,992 억,,3000300,N,N,95,N,00,N +20241120,100103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,213500,2500,2,1.18,9039467000,41958,35.20,216000,219500,211500,274000,148000,211000,215441.16,18.16,0,-8981,222000,216500,209500,204000,197000,219250,206750,993,63000,5000,147700,500,1,16523835,35278,-11.77,2.53,12,0.25,-18133.00,84487.00,263500,20240712,-18.98,75700,20231113,182.03,263500,-18.98,20240712,78300,172.67,20240119,263500,-18.98,20240712,78300,172.67,20240119,0.86,N,000150,5000,992 억,,3000300,N,N,95,N,00,N +20241120,090103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,219000,8000,2,3.79,1522688000,6998,5.87,216000,219500,215000,274000,148000,211000,217591.85,18.16,0,1015,222000,216500,209500,204000,197000,219250,206750,993,63000,5000,147700,500,1,16523835,36187,-12.08,2.59,12,0.04,-18133.00,84487.00,263500,20240712,-16.89,75700,20231113,189.30,263500,-16.89,20240712,78300,179.69,20240119,263500,-16.89,20240712,78300,179.69,20240119,0.86,N,000150,5000,992 억,,3000300,N,N,95,N,00,N 20241119,160103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,211000,2000,2,0.96,24990039000,118887,40.05,209500,215000,202500,271500,146500,209000,210200.61,18.28,0,-24293,247000,228000,216000,197000,185000,222000,191000,993,62500,5000,146300,500,1,16523835,34865,-11.64,2.50,12,0.72,-18133.00,84487.00,263500,20240712,-19.92,75700,20231113,178.73,263500,-19.92,20240712,78300,169.48,20240119,263500,-19.92,20240712,78300,169.48,20240119,0.87,N,000150,5000,992 억,,3020794,N,N,95,N,00,N 20241119,150103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,212000,3000,2,1.44,23586737000,112250,37.81,209500,215000,202500,271500,146500,209000,210129.21,18.28,0,-22804,247000,228000,216000,197000,185000,222000,191000,993,62500,5000,146300,500,1,16523835,35031,-11.69,2.51,12,0.68,-18133.00,84487.00,263500,20240712,-19.54,75700,20231113,180.05,263500,-19.54,20240712,78300,170.75,20240119,263500,-19.54,20240712,78300,170.75,20240119,0.87,N,000150,5000,992 억,,3020794,N,N,29,N,00,N 20241119,140102,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,212500,3500,2,1.67,21355267000,101692,34.26,209500,215000,202500,271500,146500,209000,210001.80,18.28,0,-19329,247000,228000,216000,197000,185000,222000,191000,993,62500,5000,146300,500,1,16523835,35113,-11.72,2.52,12,0.62,-18133.00,84487.00,263500,20240712,-19.35,75700,20231113,180.71,263500,-19.35,20240712,78300,171.39,20240119,263500,-19.35,20240712,78300,171.39,20240119,0.87,N,000150,5000,992 억,,3020794,N,N,29,N,00,N diff --git a/000180/price/prices-20241101.csv b/000180/price/prices-20241101.csv index dcc2339b0538..dc37e4608366 100644 --- a/000180/price/prices-20241101.csv +++ b/000180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1367,6,2,0.44,11778844,8635,30.68,1361,1368,1351,1769,953,1361,1364.01,1.53,0,-179,1372,1366,1357,1351,1342,1369,1354,360,408,500,1000,1,1,69751600,954,-3.99,0.16,12,0.01,-343.00,8433.00,2320,20240221,-41.08,1348,20241119,1.41,2320,-41.08,20240221,1348,1.41,20241119,2320,-41.08,20240221,1348,1.41,20241119,0.87,N,000180,500,360 억,,1065906,N,N,3,N,00,N +20241120,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1367,6,2,0.44,10137078,7434,26.41,1361,1368,1351,1769,953,1361,1363.61,1.53,0,-179,1372,1366,1357,1351,1342,1369,1354,360,408,500,1000,1,1,69751600,954,-3.99,0.16,12,0.01,-343.00,8433.00,2320,20240221,-41.08,1348,20241119,1.41,2320,-41.08,20240221,1348,1.41,20241119,2320,-41.08,20240221,1348,1.41,20241119,0.87,N,000180,500,360 억,,1065906,N,N,0,N,00,N +20241120,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1367,6,2,0.44,9933406,7285,25.88,1361,1368,1351,1769,953,1361,1363.54,1.53,0,-179,1372,1366,1357,1351,1342,1369,1354,360,408,500,1000,1,1,69751600,954,-3.99,0.16,12,0.01,-343.00,8433.00,2320,20240221,-41.08,1348,20241119,1.41,2320,-41.08,20240221,1348,1.41,20241119,2320,-41.08,20240221,1348,1.41,20241119,0.87,N,000180,500,360 억,,1065906,N,N,0,N,00,N +20241120,130104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1367,6,2,0.44,8613835,6318,22.45,1361,1368,1351,1769,953,1361,1363.38,1.53,0,-168,1372,1366,1357,1351,1342,1369,1354,360,408,500,1000,1,1,69751600,954,-3.99,0.16,12,0.01,-343.00,8433.00,2320,20240221,-41.08,1348,20241119,1.41,2320,-41.08,20240221,1348,1.41,20241119,2320,-41.08,20240221,1348,1.41,20241119,0.87,N,000180,500,360 억,,1065906,N,N,0,N,00,N +20241120,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1367,6,2,0.44,8417758,6174,21.93,1361,1368,1351,1769,953,1361,1363.42,1.53,0,-157,1372,1366,1357,1351,1342,1369,1354,360,408,500,1000,1,1,69751600,954,-3.99,0.16,12,0.01,-343.00,8433.00,2320,20240221,-41.08,1348,20241119,1.41,2320,-41.08,20240221,1348,1.41,20241119,2320,-41.08,20240221,1348,1.41,20241119,0.87,N,000180,500,360 억,,1065906,N,N,0,N,00,N +20241120,110104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1364,3,2,0.22,4169181,3055,10.85,1361,1368,1351,1769,953,1361,1364.71,1.53,0,-157,1372,1366,1357,1351,1342,1369,1354,360,408,500,1000,1,1,69751600,951,-3.98,0.16,12,0.00,-343.00,8433.00,2320,20240221,-41.21,1348,20241119,1.19,2320,-41.21,20240221,1348,1.19,20241119,2320,-41.21,20240221,1348,1.19,20241119,0.87,N,000180,500,360 억,,1065906,N,N,0,N,00,N +20241120,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1368,7,2,0.51,3787986,2775,9.86,1361,1368,1351,1769,953,1361,1365.04,1.53,0,-146,1372,1366,1357,1351,1342,1369,1354,360,408,500,1000,1,1,69751600,954,-3.99,0.16,12,0.00,-343.00,8433.00,2320,20240221,-41.03,1348,20241119,1.48,2320,-41.03,20240221,1348,1.48,20241119,2320,-41.03,20240221,1348,1.48,20241119,0.87,N,000180,500,360 억,,1065906,N,N,0,N,00,N +20241120,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1361,0,3,0.00,68060,50,0.18,1361,1362,1361,1769,953,1361,1361.20,1.53,0,-19,1372,1366,1357,1351,1342,1369,1354,360,408,500,1000,1,1,69751600,949,-3.97,0.16,12,0.00,-343.00,8433.00,2320,20240221,-41.34,1348,20241119,0.96,2320,-41.34,20240221,1348,0.96,20241119,2320,-41.34,20240221,1348,0.96,20241119,0.87,N,000180,500,360 억,,1065906,N,N,0,N,00,N 20241119,160103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1361,2,2,0.15,38109315,28147,28.67,1359,1363,1348,1766,952,1359,1353.94,1.53,0,-6498,1412,1385,1367,1340,1322,1376,1331,360,407,500,1000,1,1,69751600,949,-3.97,0.16,12,0.04,-343.00,8433.00,2320,20240221,-41.34,1348,20241119,0.96,2320,-41.34,20240221,1348,0.96,20241119,2320,-41.34,20240221,1348,0.96,20241119,0.87,N,000180,500,360 억,,1066304,N,N,32,N,00,N 20241119,150103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1352,-7,5,-0.52,35473221,26207,26.70,1359,1363,1348,1766,952,1359,1353.58,1.53,0,-6014,1412,1385,1367,1340,1322,1376,1331,360,407,500,1000,1,1,69751600,943,-3.94,0.16,12,0.04,-343.00,8433.00,2320,20240221,-41.72,1348,20241119,0.30,2320,-41.72,20240221,1348,0.30,20241119,2320,-41.72,20240221,1348,0.30,20241119,0.87,N,000180,500,360 억,,1066304,N,N,32,N,00,N 20241119,140103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1356,-3,5,-0.22,35219093,26019,26.51,1359,1363,1348,1766,952,1359,1353.59,1.53,0,-6014,1412,1385,1367,1340,1322,1376,1331,360,407,500,1000,1,1,69751600,946,-3.95,0.16,12,0.04,-343.00,8433.00,2320,20240221,-41.55,1348,20241119,0.59,2320,-41.55,20240221,1348,0.59,20241119,2320,-41.55,20240221,1348,0.59,20241119,0.87,N,000180,500,360 억,,1066304,N,N,32,N,00,N diff --git a/000210/price/prices-20241101.csv b/000210/price/prices-20241101.csv index 104c3117b559..e7dbacaf82c7 100644 --- a/000210/price/prices-20241101.csv +++ b/000210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35750,1050,2,3.03,1628611900,45731,160.63,34950,35900,34850,45100,24300,34700,35612.83,14.16,0,-1623,35600,35150,34850,34400,34100,35000,34250,1283,10400,5000,24980,50,1,20955884,7492,-6.07,0.21,12,0.22,-5894.00,169784.00,62000,20240604,-42.34,33250,20241114,7.52,62000,-42.34,20240604,33250,7.52,20241114,62000,-42.34,20240604,33250,7.52,20241114,1.09,N,000210,5000,1282 억,,2967551,N,N,244,N,00,N +20241120,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35550,850,2,2.45,1466973000,41199,144.71,34950,35900,34850,45100,24300,34700,35607.01,14.16,0,-913,35600,35150,34850,34400,34100,35000,34250,1283,10400,5000,24980,50,1,20955884,7450,-6.03,0.21,12,0.20,-5894.00,169784.00,62000,20240604,-42.66,33250,20241114,6.92,62000,-42.66,20240604,33250,6.92,20241114,62000,-42.66,20240604,33250,6.92,20241114,1.09,N,000210,5000,1282 억,,2967551,N,N,250,N,00,N +20241120,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35800,1100,2,3.17,1047264750,29433,103.38,34950,35900,34850,45100,24300,34700,35581.31,14.16,0,-619,35600,35150,34850,34400,34100,35000,34250,1283,10400,5000,24980,50,1,20955884,7502,-6.07,0.21,12,0.14,-5894.00,169784.00,62000,20240604,-42.26,33250,20241114,7.67,62000,-42.26,20240604,33250,7.67,20241114,62000,-42.26,20240604,33250,7.67,20241114,1.09,N,000210,5000,1282 억,,2967551,N,N,250,N,00,N +20241120,130104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35750,1050,2,3.03,918251150,25829,90.72,34950,35900,34850,45100,24300,34700,35551.17,14.16,0,-603,35600,35150,34850,34400,34100,35000,34250,1283,10400,5000,24980,50,1,20955884,7492,-6.07,0.21,12,0.12,-5894.00,169784.00,62000,20240604,-42.34,33250,20241114,7.52,62000,-42.34,20240604,33250,7.52,20241114,62000,-42.34,20240604,33250,7.52,20241114,1.09,N,000210,5000,1282 억,,2967551,N,N,250,N,00,N +20241120,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35800,1100,2,3.17,823571850,23179,81.42,34950,35900,34850,45100,24300,34700,35530.95,14.16,0,99,35600,35150,34850,34400,34100,35000,34250,1283,10400,5000,24980,50,1,20955884,7502,-6.07,0.21,12,0.11,-5894.00,169784.00,62000,20240604,-42.26,33250,20241114,7.67,62000,-42.26,20240604,33250,7.67,20241114,62000,-42.26,20240604,33250,7.67,20241114,1.09,N,000210,5000,1282 억,,2967551,N,N,250,N,00,N +20241120,110104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35700,1000,2,2.88,720237000,20288,71.26,34950,35900,34850,45100,24300,34700,35500.64,14.16,0,445,35600,35150,34850,34400,34100,35000,34250,1283,10400,5000,24980,50,1,20955884,7481,-6.06,0.21,12,0.10,-5894.00,169784.00,62000,20240604,-42.42,33250,20241114,7.37,62000,-42.42,20240604,33250,7.37,20241114,62000,-42.42,20240604,33250,7.37,20241114,1.09,N,000210,5000,1282 억,,2967551,N,N,250,N,00,N +20241120,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35550,850,2,2.45,334690950,9484,33.31,34950,35550,34850,45100,24300,34700,35290.06,14.16,0,1226,35600,35150,34850,34400,34100,35000,34250,1283,10400,5000,24980,50,1,20955884,7450,-6.03,0.21,12,0.05,-5894.00,169784.00,62000,20240604,-42.66,33250,20241114,6.92,62000,-42.66,20240604,33250,6.92,20241114,62000,-42.66,20240604,33250,6.92,20241114,1.09,N,000210,5000,1282 억,,2967551,N,N,250,N,00,N +20241120,090104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34950,250,2,0.72,25118700,719,2.53,34950,35000,34850,45100,24300,34700,34935.61,14.16,0,-451,35600,35150,34850,34400,34100,35000,34250,1283,10400,5000,24980,50,1,20955884,7324,-5.93,0.21,12,0.00,-5894.00,169784.00,62000,20240604,-43.63,33250,20241114,5.11,62000,-43.63,20240604,33250,5.11,20241114,62000,-43.63,20240604,33250,5.11,20241114,1.09,N,000210,5000,1282 억,,2967551,N,N,250,N,00,N 20241119,160104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34700,-250,5,-0.72,988497800,28449,60.77,34950,35300,34550,45400,24500,34950,34746.72,14.19,0,-7879,36150,35550,34750,34150,33350,35850,34450,1283,10450,5000,25160,50,1,20955884,7272,-5.89,0.20,12,0.14,-5894.00,169784.00,62000,20240604,-44.03,33250,20241114,4.36,62000,-44.03,20240604,33250,4.36,20241114,62000,-44.03,20240604,33250,4.36,20241114,1.10,N,000210,5000,1282 억,,2973614,N,N,250,N,00,N 20241119,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34600,-350,5,-1.00,843043750,24257,51.81,34950,35300,34550,45400,24500,34950,34754.66,14.19,0,-7315,36150,35550,34750,34150,33350,35850,34450,1283,10450,5000,25160,50,1,20955884,7251,-5.87,0.20,12,0.12,-5894.00,169784.00,62000,20240604,-44.19,33250,20241114,4.06,62000,-44.19,20240604,33250,4.06,20241114,62000,-44.19,20240604,33250,4.06,20241114,1.10,N,000210,5000,1282 억,,2973614,N,N,213,N,00,N 20241119,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34750,-200,5,-0.57,640166150,18406,39.31,34950,35300,34550,45400,24500,34950,34780.30,14.19,0,-4351,36150,35550,34750,34150,33350,35850,34450,1283,10450,5000,25160,50,1,20955884,7282,-5.90,0.20,12,0.09,-5894.00,169784.00,62000,20240604,-43.95,33250,20241114,4.51,62000,-43.95,20240604,33250,4.51,20241114,62000,-43.95,20240604,33250,4.51,20241114,1.10,N,000210,5000,1282 억,,2973614,N,N,213,N,00,N diff --git a/000220/price/prices-20241101.csv b/000220/price/prices-20241101.csv index c80d5ff12a2e..e854c39dfbae 100644 --- a/000220/price/prices-20241101.csv +++ b/000220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4220,-30,5,-0.71,103410895,24547,127.52,4220,4255,4190,5520,2975,4250,4212.77,0.84,0,-1431,4296,4272,4246,4222,4196,4285,4235,176,1270,1000,2720,5,1,17032351,719,-11.59,0.70,12,0.14,-364.00,6012.00,7440,20231208,-43.28,3900,20241114,8.21,6730,-37.30,20240105,3900,8.21,20241114,7440,-43.28,20231208,3900,8.21,20241114,2.21,N,000220,1000,176 억,,142403,N,N,2,N,00,N +20241120,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4200,-50,5,-1.18,96712450,22956,119.25,4220,4255,4190,5520,2975,4250,4212.95,0.84,0,-880,4296,4272,4246,4222,4196,4285,4235,176,1270,1000,2720,5,1,17032351,715,-11.54,0.70,12,0.13,-364.00,6012.00,7440,20231208,-43.55,3900,20241114,7.69,6730,-37.59,20240105,3900,7.69,20241114,7440,-43.55,20231208,3900,7.69,20241114,2.21,N,000220,1000,176 억,,142403,N,N,0,N,00,N +20241120,140104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4230,-20,5,-0.47,60506375,14341,74.50,4220,4255,4195,5520,2975,4250,4219.12,0.84,0,-808,4296,4272,4246,4222,4196,4285,4235,176,1270,1000,2720,5,1,17032351,720,-11.62,0.70,12,0.08,-364.00,6012.00,7440,20231208,-43.15,3900,20241114,8.46,6730,-37.15,20240105,3900,8.46,20241114,7440,-43.15,20231208,3900,8.46,20241114,2.21,N,000220,1000,176 억,,142403,N,N,0,N,00,N +20241120,130104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4220,-30,5,-0.71,59720095,14155,73.53,4220,4255,4195,5520,2975,4250,4219.01,0.84,0,-806,4296,4272,4246,4222,4196,4285,4235,176,1270,1000,2720,5,1,17032351,719,-11.59,0.70,12,0.08,-364.00,6012.00,7440,20231208,-43.28,3900,20241114,8.21,6730,-37.30,20240105,3900,8.21,20241114,7440,-43.28,20231208,3900,8.21,20241114,2.21,N,000220,1000,176 억,,142403,N,N,0,N,00,N +20241120,120103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4240,-10,5,-0.24,56928425,13494,70.10,4220,4255,4195,5520,2975,4250,4218.80,0.84,0,-738,4296,4272,4246,4222,4196,4285,4235,176,1270,1000,2720,5,1,17032351,722,-11.65,0.71,12,0.08,-364.00,6012.00,7440,20231208,-43.01,3900,20241114,8.72,6730,-37.00,20240105,3900,8.72,20241114,7440,-43.01,20231208,3900,8.72,20241114,2.21,N,000220,1000,176 억,,142403,N,N,0,N,00,N +20241120,110104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4200,-50,5,-1.18,40473665,9600,49.87,4220,4245,4195,5520,2975,4250,4216.01,0.84,0,-351,4296,4272,4246,4222,4196,4285,4235,176,1270,1000,2720,5,1,17032351,715,-11.54,0.70,12,0.06,-364.00,6012.00,7440,20231208,-43.55,3900,20241114,7.69,6730,-37.59,20240105,3900,7.69,20241114,7440,-43.55,20231208,3900,7.69,20241114,2.21,N,000220,1000,176 억,,142403,N,N,0,N,00,N +20241120,100104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4205,-45,5,-1.06,30097630,7135,37.06,4220,4245,4195,5520,2975,4250,4218.31,0.84,0,-232,4296,4272,4246,4222,4196,4285,4235,176,1270,1000,2720,5,1,17032351,716,-11.55,0.70,12,0.04,-364.00,6012.00,7440,20231208,-43.48,3900,20241114,7.82,6730,-37.52,20240105,3900,7.82,20241114,7440,-43.48,20231208,3900,7.82,20241114,2.21,N,000220,1000,176 억,,142403,N,N,0,N,00,N +20241120,090104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4235,-15,5,-0.35,2855170,677,3.52,4220,4235,4215,5520,2975,4250,4217.39,0.84,0,0,4296,4272,4246,4222,4196,4285,4235,176,1270,1000,2720,5,1,17032351,721,-11.63,0.70,12,0.00,-364.00,6012.00,7440,20231208,-43.08,3900,20241114,8.59,6730,-37.07,20240105,3900,8.59,20241114,7440,-43.08,20231208,3900,8.59,20241114,2.21,N,000220,1000,176 억,,142403,N,N,0,N,00,N 20241119,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4250,15,2,0.35,80092850,18896,34.01,4220,4270,4220,5500,2965,4235,4238.58,0.84,0,239,4368,4301,4228,4161,4088,4335,4195,176,1265,1000,2710,5,1,17032351,724,-11.68,0.71,12,0.11,-364.00,6012.00,7440,20231208,-42.88,3900,20241114,8.97,6730,-36.85,20240105,3900,8.97,20241114,7440,-42.88,20231208,3900,8.97,20241114,2.22,N,000220,1000,176 억,,142729,N,N,4,N,00,N 20241119,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4250,15,2,0.35,70470185,16631,29.93,4220,4270,4220,5500,2965,4235,4237.28,0.84,0,385,4368,4301,4228,4161,4088,4335,4195,176,1265,1000,2710,5,1,17032351,724,-11.68,0.71,12,0.10,-364.00,6012.00,7440,20231208,-42.88,3900,20241114,8.97,6730,-36.85,20240105,3900,8.97,20241114,7440,-42.88,20231208,3900,8.97,20241114,2.22,N,000220,1000,176 억,,142729,N,N,4,N,00,N 20241119,140103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4245,10,2,0.24,66257655,15639,28.15,4220,4270,4220,5500,2965,4235,4236.69,0.84,0,792,4368,4301,4228,4161,4088,4335,4195,176,1265,1000,2710,5,1,17032351,723,-11.66,0.71,12,0.09,-364.00,6012.00,7440,20231208,-42.94,3900,20241114,8.85,6730,-36.92,20240105,3900,8.85,20241114,7440,-42.94,20231208,3900,8.85,20241114,2.22,N,000220,1000,176 억,,142729,N,N,4,N,00,N diff --git a/000230/price/prices-20241101.csv b/000230/price/prices-20241101.csv index 152b9f27bd60..6974d82ebb3f 100644 --- a/000230/price/prices-20241101.csv +++ b/000230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7140,80,2,1.13,51833690,7317,63.58,7260,7260,7010,9170,4950,7060,7084.01,1.06,0,579,7340,7200,7110,6970,6880,7175,6945,115,2110,1000,4940,10,1,11540400,824,-1.38,2.07,12,0.06,-5163.00,3441.00,12220,20240820,-41.57,6570,20240805,8.68,12220,-41.57,20240820,6570,8.68,20240805,12220,-41.57,20240820,6570,8.68,20240805,0.03,N,000230,1000,115 억,,122324,N,N,3,N,00,N +20241120,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7100,40,2,0.57,45720610,6457,56.11,7260,7260,7010,9170,4950,7060,7080.78,1.06,0,693,7340,7200,7110,6970,6880,7175,6945,115,2110,1000,4940,10,1,11540400,819,-1.38,2.06,12,0.06,-5163.00,3441.00,12220,20240820,-41.90,6570,20240805,8.07,12220,-41.90,20240820,6570,8.07,20240805,12220,-41.90,20240820,6570,8.07,20240805,0.03,N,000230,1000,115 억,,122324,N,N,3,N,00,N +20241120,140104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7130,70,2,0.99,44059440,6223,54.08,7260,7260,7010,9170,4950,7060,7080.10,1.06,0,805,7340,7200,7110,6970,6880,7175,6945,115,2110,1000,4940,10,1,11540400,823,-1.38,2.07,12,0.05,-5163.00,3441.00,12220,20240820,-41.65,6570,20240805,8.52,12220,-41.65,20240820,6570,8.52,20240805,12220,-41.65,20240820,6570,8.52,20240805,0.03,N,000230,1000,115 억,,122324,N,N,3,N,00,N +20241120,130105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7130,70,2,0.99,36797750,5201,45.19,7260,7260,7010,9170,4950,7060,7075.13,1.06,0,138,7340,7200,7110,6970,6880,7175,6945,115,2110,1000,4940,10,1,11540400,823,-1.38,2.07,12,0.05,-5163.00,3441.00,12220,20240820,-41.65,6570,20240805,8.52,12220,-41.65,20240820,6570,8.52,20240805,12220,-41.65,20240820,6570,8.52,20240805,0.03,N,000230,1000,115 억,,122324,N,N,3,N,00,N +20241120,120104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7060,0,3,0.00,32712250,4626,40.20,7260,7260,7010,9170,4950,7060,7071.39,1.06,0,-80,7340,7200,7110,6970,6880,7175,6945,115,2110,1000,4940,10,1,11540400,815,-1.37,2.05,12,0.04,-5163.00,3441.00,12220,20240820,-42.23,6570,20240805,7.46,12220,-42.23,20240820,6570,7.46,20240805,12220,-42.23,20240820,6570,7.46,20240805,0.03,N,000230,1000,115 억,,122324,N,N,3,N,00,N +20241120,110105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7110,50,2,0.71,26929860,3811,33.12,7260,7260,7010,9170,4950,7060,7066.35,1.06,0,63,7340,7200,7110,6970,6880,7175,6945,115,2110,1000,4940,10,1,11540400,821,-1.38,2.07,12,0.03,-5163.00,3441.00,12220,20240820,-41.82,6570,20240805,8.22,12220,-41.82,20240820,6570,8.22,20240805,12220,-41.82,20240820,6570,8.22,20240805,0.03,N,000230,1000,115 억,,122324,N,N,3,N,00,N +20241120,100104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7100,40,2,0.57,16816130,2385,20.72,7260,7260,7010,9170,4950,7060,7050.79,1.06,0,265,7340,7200,7110,6970,6880,7175,6945,115,2110,1000,4940,10,1,11540400,819,-1.38,2.06,12,0.02,-5163.00,3441.00,12220,20240820,-41.90,6570,20240805,8.07,12220,-41.90,20240820,6570,8.07,20240805,12220,-41.90,20240820,6570,8.07,20240805,0.03,N,000230,1000,115 억,,122324,N,N,3,N,00,N +20241120,090104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7240,180,2,2.55,791110,109,0.95,7260,7260,7100,9170,4950,7060,7257.89,1.06,0,-19,7340,7200,7110,6970,6880,7175,6945,115,2110,1000,4940,10,1,11540400,836,-1.40,2.10,12,0.00,-5163.00,3441.00,12220,20240820,-40.75,6570,20240805,10.20,12220,-40.75,20240820,6570,10.20,20240805,12220,-40.75,20240820,6570,10.20,20240805,0.03,N,000230,1000,115 억,,122324,N,N,3,N,00,N 20241119,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7060,0,3,0.00,81711740,11507,43.67,7060,7250,7020,9170,4950,7060,7101.08,1.08,0,-1645,7486,7272,7086,6872,6686,7260,6860,115,2110,1000,4940,10,1,11540400,815,-1.37,2.05,12,0.10,-5163.00,3441.00,12220,20240820,-42.23,6570,20240805,7.46,12220,-42.23,20240820,6570,7.46,20240805,12220,-42.23,20240820,6570,7.46,20240805,0.04,N,000230,1000,115 억,,125206,N,N,3,N,00,N 20241119,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7050,-10,5,-0.14,76347360,10746,40.78,7060,7250,7020,9170,4950,7060,7104.72,1.08,0,-1558,7486,7272,7086,6872,6686,7260,6860,115,2110,1000,4940,10,1,11540400,814,-1.37,2.05,12,0.09,-5163.00,3441.00,12220,20240820,-42.31,6570,20240805,7.31,12220,-42.31,20240820,6570,7.31,20240805,12220,-42.31,20240820,6570,7.31,20240805,0.04,N,000230,1000,115 억,,125206,N,N,2,N,00,N 20241119,140103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7110,50,2,0.71,57281810,8039,30.51,7060,7250,7050,9170,4950,7060,7125.49,1.08,0,-1307,7486,7272,7086,6872,6686,7260,6860,115,2110,1000,4940,10,1,11540400,821,-1.38,2.07,12,0.07,-5163.00,3441.00,12220,20240820,-41.82,6570,20240805,8.22,12220,-41.82,20240820,6570,8.22,20240805,12220,-41.82,20240820,6570,8.22,20240805,0.04,N,000230,1000,115 억,,125206,N,N,2,N,00,N diff --git a/000240/price/prices-20241101.csv b/000240/price/prices-20241101.csv index 1268e6c113d2..812caa3fb800 100644 --- a/000240/price/prices-20241101.csv +++ b/000240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17050,50,2,0.29,634301720,37237,69.51,16840,17130,16840,22100,11900,17000,17034.15,9.36,0,10940,17346,17172,16986,16812,16626,17260,16900,475,5100,500,12240,10,1,94935240,16186,8.65,0.40,12,0.04,1972.00,42345.00,23750,20231207,-28.21,12320,20231120,38.39,19460,-12.38,20240208,14570,17.02,20240807,23750,-28.21,20231207,12320,38.39,20231120,0.13,N,000240,500,474 억,,8888685,N,N,1043,N,00,N +20241120,150104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17030,30,2,0.18,590284290,34653,64.69,16840,17130,16840,22100,11900,17000,17034.15,9.36,0,10223,17346,17172,16986,16812,16626,17260,16900,475,5100,500,12240,10,1,94935240,16167,8.64,0.40,12,0.04,1972.00,42345.00,23750,20231207,-28.29,12320,20231120,38.23,19460,-12.49,20240208,14570,16.88,20240807,23750,-28.29,20231207,12320,38.23,20231120,0.13,N,000240,500,474 억,,8888685,N,N,89,N,00,N +20241120,140105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17050,50,2,0.29,480132740,28201,52.64,16840,17130,16840,22100,11900,17000,17025.38,9.36,0,7767,17346,17172,16986,16812,16626,17260,16900,475,5100,500,12240,10,1,94935240,16186,8.65,0.40,12,0.03,1972.00,42345.00,23750,20231207,-28.21,12320,20231120,38.39,19460,-12.38,20240208,14570,17.02,20240807,23750,-28.21,20231207,12320,38.39,20231120,0.13,N,000240,500,474 억,,8888685,N,N,89,N,00,N +20241120,130105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17010,10,2,0.06,220893890,13027,24.32,16840,17070,16840,22100,11900,17000,16956.62,9.36,0,-785,17346,17172,16986,16812,16626,17260,16900,475,5100,500,12240,10,1,94935240,16148,8.63,0.40,12,0.01,1972.00,42345.00,23750,20231207,-28.38,12320,20231120,38.07,19460,-12.59,20240208,14570,16.75,20240807,23750,-28.38,20231207,12320,38.07,20231120,0.13,N,000240,500,474 억,,8888685,N,N,89,N,00,N +20241120,120104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17050,50,2,0.29,199206590,11755,21.94,16840,17050,16840,22100,11900,17000,16946.54,9.36,0,-802,17346,17172,16986,16812,16626,17260,16900,475,5100,500,12240,10,1,94935240,16186,8.65,0.40,12,0.01,1972.00,42345.00,23750,20231207,-28.21,12320,20231120,38.39,19460,-12.38,20240208,14570,17.02,20240807,23750,-28.21,20231207,12320,38.39,20231120,0.13,N,000240,500,474 억,,8888685,N,N,89,N,00,N +20241120,110105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17010,10,2,0.06,139556790,8248,15.40,16840,17050,16840,22100,11900,17000,16920.08,9.36,0,1486,17346,17172,16986,16812,16626,17260,16900,475,5100,500,12240,10,1,94935240,16148,8.63,0.40,12,0.01,1972.00,42345.00,23750,20231207,-28.38,12320,20231120,38.07,19460,-12.59,20240208,14570,16.75,20240807,23750,-28.38,20231207,12320,38.07,20231120,0.13,N,000240,500,474 억,,8888685,N,N,89,N,00,N +20241120,100104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16970,-30,5,-0.18,91504670,5413,10.10,16840,17010,16840,22100,11900,17000,16904.61,9.36,0,1885,17346,17172,16986,16812,16626,17260,16900,475,5100,500,12240,10,1,94935240,16111,8.61,0.40,12,0.01,1972.00,42345.00,23750,20231207,-28.55,12320,20231120,37.74,19460,-12.80,20240208,14570,16.47,20240807,23750,-28.55,20231207,12320,37.74,20231120,0.13,N,000240,500,474 억,,8888685,N,N,89,N,00,N +20241120,090105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16890,-110,5,-0.65,9217030,547,1.02,16840,17000,16840,22100,11900,17000,16850.15,9.36,0,-427,17346,17172,16986,16812,16626,17260,16900,475,5100,500,12240,10,1,94935240,16035,8.56,0.40,12,0.00,1972.00,42345.00,23750,20231207,-28.88,12320,20231120,37.09,19460,-13.21,20240208,14570,15.92,20240807,23750,-28.88,20231207,12320,37.09,20231120,0.13,N,000240,500,474 억,,8888685,N,N,89,N,00,N 20241119,160104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17000,10,2,0.06,911428190,53569,171.34,16830,17160,16800,22050,11900,16990,17014.39,9.37,0,1714,17290,17140,16850,16700,16410,17215,16775,475,5060,500,12230,10,1,94935240,16139,8.62,0.40,12,0.06,1972.00,42345.00,23750,20231207,-28.42,12320,20231120,37.99,19460,-12.64,20240208,14570,16.68,20240807,23750,-28.42,20231207,12320,37.99,20231120,0.12,N,000240,500,474 억,,8894393,N,N,89,N,00,N 20241119,150104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16970,-20,5,-0.12,785071930,46135,147.56,16830,17160,16800,22050,11900,16990,17016.84,9.37,0,3712,17290,17140,16850,16700,16410,17215,16775,475,5060,500,12230,10,1,94935240,16111,8.61,0.40,12,0.05,1972.00,42345.00,23750,20231207,-28.55,12320,20231120,37.74,19460,-12.80,20240208,14570,16.47,20240807,23750,-28.55,20231207,12320,37.74,20231120,0.12,N,000240,500,474 억,,8894393,N,N,1558,N,00,N 20241119,140104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17060,70,2,0.41,609603230,35818,114.56,16830,17160,16800,22050,11900,16990,17019.47,9.37,0,4973,17290,17140,16850,16700,16410,17215,16775,475,5060,500,12230,10,1,94935240,16196,8.65,0.40,12,0.04,1972.00,42345.00,23750,20231207,-28.17,12320,20231120,38.47,19460,-12.33,20240208,14570,17.09,20240807,23750,-28.17,20231207,12320,38.47,20231120,0.12,N,000240,500,474 억,,8894393,N,N,1558,N,00,N diff --git a/000250/price/prices-20241101.csv b/000250/price/prices-20241101.csv index f26b71b316e0..e07f94567029 100644 --- a/000250/price/prices-20241101.csv +++ b/000250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,115700,3700,2,3.30,26806829300,232633,100.14,112000,118700,111600,145600,78400,112000,115236.72,3.66,0,40925,121200,116600,114100,109500,107000,115350,108250,117,33600,500,78400,100,1,23457472,27140,-261.17,12.20,12,0.99,-443.00,9485.00,230000,20240710,-49.70,61100,20231120,89.36,230000,-49.70,20240710,61900,86.91,20240201,230000,-49.70,20240710,61100,89.36,20231120,4.51,N,000250,500,117 억,,859463,N,N,297,N,00,N +20241120,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,116400,4400,2,3.93,24556445300,213202,91.77,112000,118700,111600,145600,78400,112000,115184.49,3.66,0,33153,121200,116600,114100,109500,107000,115350,108250,117,33600,500,78400,100,1,23457472,27304,-262.75,12.27,12,0.91,-443.00,9485.00,230000,20240710,-49.39,61100,20231120,90.51,230000,-49.39,20240710,61900,88.05,20240201,230000,-49.39,20240710,61100,90.51,20231120,4.51,N,000250,500,117 억,,859463,N,N,176,N,00,N +20241120,140105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,116200,4200,2,3.75,21397755000,186177,80.14,112000,118700,111600,145600,78400,112000,114937.86,3.66,0,27443,121200,116600,114100,109500,107000,115350,108250,117,33600,500,78400,100,1,23457472,27258,-262.30,12.25,12,0.79,-443.00,9485.00,230000,20240710,-49.48,61100,20231120,90.18,230000,-49.48,20240710,61900,87.72,20240201,230000,-49.48,20240710,61100,90.18,20231120,4.51,N,000250,500,117 억,,859463,N,N,176,N,00,N +20241120,130105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,117200,5200,2,4.64,19535552700,170225,73.27,112000,118700,111600,145600,78400,112000,114768.83,3.66,0,29207,121200,116600,114100,109500,107000,115350,108250,117,33600,500,78400,100,1,23457472,27492,-264.56,12.36,12,0.73,-443.00,9485.00,230000,20240710,-49.04,61100,20231120,91.82,230000,-49.04,20240710,61900,89.34,20240201,230000,-49.04,20240710,61100,91.82,20231120,4.51,N,000250,500,117 억,,859463,N,N,176,N,00,N +20241120,120104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,115900,3900,2,3.48,14217096900,124840,53.74,112000,116100,111600,145600,78400,112000,113887.85,3.66,0,23820,121200,116600,114100,109500,107000,115350,108250,117,33600,500,78400,100,1,23457472,27187,-261.63,12.22,12,0.53,-443.00,9485.00,230000,20240710,-49.61,61100,20231120,89.69,230000,-49.61,20240710,61900,87.24,20240201,230000,-49.61,20240710,61100,89.69,20231120,4.51,N,000250,500,117 억,,859463,N,N,176,N,00,N +20241120,110105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,115300,3300,2,2.95,11732754800,103326,44.48,112000,115400,111600,145600,78400,112000,113556.13,3.66,0,17271,121200,116600,114100,109500,107000,115350,108250,117,33600,500,78400,100,1,23457472,27046,-260.27,12.16,12,0.44,-443.00,9485.00,230000,20240710,-49.87,61100,20231120,88.71,230000,-49.87,20240710,61900,86.27,20240201,230000,-49.87,20240710,61100,88.71,20231120,4.51,N,000250,500,117 억,,859463,N,N,176,N,00,N +20241120,100104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,114900,2900,2,2.59,8222581000,72730,31.31,112000,115400,111600,145600,78400,112000,113061.37,3.66,0,13130,121200,116600,114100,109500,107000,115350,108250,117,33600,500,78400,100,1,23457472,26953,-259.37,12.11,12,0.31,-443.00,9485.00,230000,20240710,-50.04,61100,20231120,88.05,230000,-50.04,20240710,61900,85.62,20240201,230000,-50.04,20240710,61100,88.05,20231120,4.51,N,000250,500,117 억,,859463,N,N,176,N,00,N +20241120,090105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,112700,700,2,0.62,341061000,3042,1.31,112000,113000,112000,145600,78400,112000,112132.66,3.66,0,315,121200,116600,114100,109500,107000,115350,108250,117,33600,500,78400,100,1,23457472,26437,-254.40,11.88,12,0.01,-443.00,9485.00,230000,20240710,-51.00,61100,20231120,84.45,230000,-51.00,20240710,61900,82.07,20240201,230000,-51.00,20240710,61100,84.45,20231120,4.51,N,000250,500,117 억,,859463,N,N,176,N,00,N 20241119,160105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,112000,-2300,5,-2.01,26087054500,228381,85.98,113500,118700,111600,148500,80100,114300,114228.58,3.72,0,-9877,119566,116932,114466,111832,109366,115700,110600,117,34200,500,80010,100,1,23457472,26272,-252.82,11.81,12,0.97,-443.00,9485.00,230000,20240710,-51.30,61100,20231120,83.31,230000,-51.30,20240710,61900,80.94,20240201,230000,-51.30,20240710,61100,83.31,20231120,4.63,N,000250,500,117 억,,873332,N,N,176,N,00,N 20241119,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,112700,-1600,5,-1.40,24317674800,212614,80.05,113500,118700,111600,148500,80100,114300,114374.77,3.72,0,-13208,119566,116932,114466,111832,109366,115700,110600,117,34200,500,80010,100,1,23457472,26437,-254.40,11.88,12,0.91,-443.00,9485.00,230000,20240710,-51.00,61100,20231120,84.45,230000,-51.00,20240710,61900,82.07,20240201,230000,-51.00,20240710,61100,84.45,20231120,4.63,N,000250,500,117 억,,873332,N,N,470,N,00,N 20241119,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,112500,-1800,5,-1.57,21984329800,191902,72.25,113500,118700,111600,148500,80100,114300,114560.24,3.72,0,-16470,119566,116932,114466,111832,109366,115700,110600,117,34200,500,80010,100,1,23457472,26390,-253.95,11.86,12,0.82,-443.00,9485.00,230000,20240710,-51.09,61100,20231120,84.12,230000,-51.09,20240710,61900,81.74,20240201,230000,-51.09,20240710,61100,84.12,20231120,4.63,N,000250,500,117 억,,873332,N,N,470,N,00,N diff --git a/000270/price/prices-20241101.csv b/000270/price/prices-20241101.csv index 5d40bdce3db0..33f61d18275e 100644 --- a/000270/price/prices-20241101.csv +++ b/000270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,98100,2800,2,2.94,128680854300,1310762,165.57,95300,99200,95000,123800,66800,95300,98172.82,39.32,0,-17777,98033,96666,95833,94466,93633,96250,94050,21393,28500,5000,72420,100,1,399858417,392261,4.51,0.84,12,0.33,21770.00,116771.00,135000,20240619,-27.33,77000,20231113,27.40,135000,-27.33,20240619,85900,14.20,20240122,135000,-27.33,20240619,82200,19.34,20231122,0.21,N,000270,5000,21393 억,,157240637,N,N,2750,N,00,N +20241120,150105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,98400,3100,2,3.25,120296991400,1225363,154.78,95300,99200,95000,123800,66800,95300,98172.63,39.32,0,-21763,98033,96666,95833,94466,93633,96250,94050,21393,28500,5000,72420,100,1,399858417,393461,4.52,0.84,12,0.31,21770.00,116771.00,135000,20240619,-27.11,77000,20231113,27.79,135000,-27.11,20240619,85900,14.55,20240122,135000,-27.11,20240619,82200,19.71,20231122,0.21,N,000270,5000,21393 억,,157240637,N,N,1290,N,00,N +20241120,140105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,98700,3400,2,3.57,108710325000,1107480,139.89,95300,99200,95000,123800,66800,95300,98160.19,39.32,0,7224,98033,96666,95833,94466,93633,96250,94050,21393,28500,5000,72420,100,1,399858417,394660,4.53,0.85,12,0.28,21770.00,116771.00,135000,20240619,-26.89,77000,20231113,28.18,135000,-26.89,20240619,85900,14.90,20240122,135000,-26.89,20240619,82200,20.07,20231122,0.21,N,000270,5000,21393 억,,157240637,N,N,1290,N,00,N +20241120,130105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,98700,3400,2,3.57,95681566600,975646,123.24,95300,99200,95000,123800,66800,95300,98070.08,39.32,0,14819,98033,96666,95833,94466,93633,96250,94050,21393,28500,5000,72420,100,1,399858417,394660,4.53,0.85,12,0.24,21770.00,116771.00,135000,20240619,-26.89,77000,20231113,28.18,135000,-26.89,20240619,85900,14.90,20240122,135000,-26.89,20240619,82200,20.07,20231122,0.21,N,000270,5000,21393 억,,157240637,N,N,1290,N,00,N +20241120,120104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,98900,3600,2,3.78,88172784600,899531,113.63,95300,99200,95000,123800,66800,95300,98020.96,39.32,0,18629,98033,96666,95833,94466,93633,96250,94050,21393,28500,5000,72420,100,1,399858417,395460,4.54,0.85,12,0.22,21770.00,116771.00,135000,20240619,-26.74,77000,20231113,28.44,135000,-26.74,20240619,85900,15.13,20240122,135000,-26.74,20240619,82200,20.32,20231122,0.21,N,000270,5000,21393 억,,157240637,N,N,1290,N,00,N +20241120,110105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,98600,3300,2,3.46,72915756700,745153,94.13,95300,99200,95000,123800,66800,95300,97853.54,39.32,0,30188,98033,96666,95833,94466,93633,96250,94050,21393,28500,5000,72420,100,1,399858417,394260,4.53,0.84,12,0.19,21770.00,116771.00,135000,20240619,-26.96,77000,20231113,28.05,135000,-26.96,20240619,85900,14.78,20240122,135000,-26.96,20240619,82200,19.95,20231122,0.21,N,000270,5000,21393 억,,157240637,N,N,1290,N,00,N +20241120,100105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,97900,2600,2,2.73,58690899100,600001,75.79,95300,99200,95000,123800,66800,95300,97818.17,39.32,0,48653,98033,96666,95833,94466,93633,96250,94050,21393,28500,5000,72420,100,1,399858417,391461,4.50,0.84,12,0.15,21770.00,116771.00,135000,20240619,-27.48,77000,20231113,27.14,135000,-27.48,20240619,85900,13.97,20240122,135000,-27.48,20240619,82200,19.10,20231122,0.21,N,000270,5000,21393 억,,157240637,N,N,1290,N,00,N +20241120,090105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95400,100,2,0.10,2742199000,28781,3.64,95300,95500,95000,123800,66800,95300,95278.07,39.32,0,-6843,98033,96666,95833,94466,93633,96250,94050,21393,28500,5000,72420,100,1,399858417,381465,4.38,0.82,12,0.01,21770.00,116771.00,135000,20240619,-29.33,77000,20231113,23.90,135000,-29.33,20240619,85900,11.06,20240122,135000,-29.33,20240619,82200,16.06,20231122,0.21,N,000270,5000,21393 억,,157240637,N,N,1290,N,00,N 20241119,160105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95300,-1400,5,-1.45,75312788600,785340,62.38,95800,97200,95000,125700,67700,96700,95898.71,39.34,0,-236629,100566,98632,94866,92932,89166,99600,93900,21393,29000,5000,73490,100,1,399858417,381065,4.38,0.82,12,0.20,21770.00,116771.00,135000,20240619,-29.41,77000,20231110,23.77,135000,-29.41,20240619,85900,10.94,20240122,135000,-29.41,20240619,82200,15.94,20231122,0.21,N,000270,5000,21393 억,,157324246,N,N,1290,N,00,N 20241119,150105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95600,-1100,5,-1.14,64721444000,674233,53.55,95800,97200,95000,125700,67700,96700,95992.13,39.34,0,-215408,100566,98632,94866,92932,89166,99600,93900,21393,29000,5000,73490,100,1,399858417,382265,4.39,0.82,12,0.17,21770.00,116771.00,135000,20240619,-29.19,77000,20231110,24.16,135000,-29.19,20240619,85900,11.29,20240122,135000,-29.19,20240619,82200,16.30,20231122,0.21,N,000270,5000,21393 억,,157324246,N,N,4537,N,00,N 20241119,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95800,-900,5,-0.93,55349176200,576213,45.77,95800,97200,95000,125700,67700,96700,96056.20,39.34,0,-193011,100566,98632,94866,92932,89166,99600,93900,21393,29000,5000,73490,100,1,399858417,383064,4.40,0.82,12,0.14,21770.00,116771.00,135000,20240619,-29.04,77000,20231110,24.42,135000,-29.04,20240619,85900,11.53,20240122,135000,-29.04,20240619,82200,16.55,20231122,0.21,N,000270,5000,21393 억,,157324246,N,N,4537,N,00,N diff --git a/000300/price/prices-20241101.csv b/000300/price/prices-20241101.csv index 45a28ee3ed0e..1b19d46fec1e 100644 --- a/000300/price/prices-20241101.csv +++ b/000300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3704,20231114,-46.44,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241120,150105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3704,20231114,-46.44,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241120,140105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3704,20231114,-46.44,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241120,130106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3704,20231114,-46.44,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241120,120105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3704,20231114,-46.44,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241120,110106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3704,20231114,-46.44,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241120,100105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3704,20231114,-46.44,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241120,090105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3704,20231114,-46.44,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N 20241119,160105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3852,20231110,-48.49,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N 20241119,150105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3852,20231110,-48.49,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N 20241119,140105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3852,20231110,-48.49,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N diff --git a/000320/price/prices-20241101.csv b/000320/price/prices-20241101.csv index 2082b241c4d6..2137a946500c 100644 --- a/000320/price/prices-20241101.csv +++ b/000320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12940,30,2,0.23,83935600,6530,132.19,13180,13180,12770,16780,9040,12910,12853.83,3.99,0,-3583,13170,13040,12920,12790,12670,13105,12855,84,3870,500,9550,10,1,13291151,1720,6.88,0.41,12,0.05,1881.00,31185.00,15100,20240208,-14.30,10450,20240125,23.83,15100,-14.30,20240208,10450,23.83,20240125,15100,-14.30,20240208,10450,23.83,20240125,0.43,N,000320,500,84 억,,530340,N,N,3,N,00,N +20241120,150105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12830,-80,5,-0.62,68156930,5306,107.41,13180,13180,12770,16780,9040,12910,12845.26,3.99,0,-2998,13170,13040,12920,12790,12670,13105,12855,84,3870,500,9550,10,1,13291151,1705,6.82,0.41,12,0.04,1881.00,31185.00,15100,20240208,-15.03,10450,20240125,22.78,15100,-15.03,20240208,10450,22.78,20240125,15100,-15.03,20240208,10450,22.78,20240125,0.43,N,000320,500,84 억,,530340,N,N,1,N,00,N +20241120,140106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12830,-80,5,-0.62,66450010,5173,104.72,13180,13180,12770,16780,9040,12910,12845.55,3.99,0,-2934,13170,13040,12920,12790,12670,13105,12855,84,3870,500,9550,10,1,13291151,1705,6.82,0.41,12,0.04,1881.00,31185.00,15100,20240208,-15.03,10450,20240125,22.78,15100,-15.03,20240208,10450,22.78,20240125,15100,-15.03,20240208,10450,22.78,20240125,0.43,N,000320,500,84 억,,530340,N,N,1,N,00,N +20241120,130106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12780,-130,5,-1.01,64514670,5022,101.66,13180,13180,12770,16780,9040,12910,12846.41,3.99,0,-2815,13170,13040,12920,12790,12670,13105,12855,84,3870,500,9550,10,1,13291151,1699,6.79,0.41,12,0.04,1881.00,31185.00,15100,20240208,-15.36,10450,20240125,22.30,15100,-15.36,20240208,10450,22.30,20240125,15100,-15.36,20240208,10450,22.30,20240125,0.43,N,000320,500,84 억,,530340,N,N,1,N,00,N +20241120,120105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12830,-80,5,-0.62,52395350,4077,82.53,13180,13180,12770,16780,9040,12910,12851.45,3.99,0,-2195,13170,13040,12920,12790,12670,13105,12855,84,3870,500,9550,10,1,13291151,1705,6.82,0.41,12,0.03,1881.00,31185.00,15100,20240208,-15.03,10450,20240125,22.78,15100,-15.03,20240208,10450,22.78,20240125,15100,-15.03,20240208,10450,22.78,20240125,0.43,N,000320,500,84 억,,530340,N,N,1,N,00,N +20241120,110106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12810,-100,5,-0.77,27757160,2159,43.70,13180,13180,12800,16780,9040,12910,12856.49,3.99,0,-1214,13170,13040,12920,12790,12670,13105,12855,84,3870,500,9550,10,1,13291151,1703,6.81,0.41,12,0.02,1881.00,31185.00,15100,20240208,-15.17,10450,20240125,22.58,15100,-15.17,20240208,10450,22.58,20240125,15100,-15.17,20240208,10450,22.58,20240125,0.43,N,000320,500,84 억,,530340,N,N,1,N,00,N +20241120,100105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12800,-110,5,-0.85,13755560,1066,21.58,13180,13180,12800,16780,9040,12910,12903.90,3.99,0,-716,13170,13040,12920,12790,12670,13105,12855,84,3870,500,9550,10,1,13291151,1701,6.80,0.41,12,0.01,1881.00,31185.00,15100,20240208,-15.23,10450,20240125,22.49,15100,-15.23,20240208,10450,22.49,20240125,15100,-15.23,20240208,10450,22.49,20240125,0.43,N,000320,500,84 억,,530340,N,N,1,N,00,N +20241120,090106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13100,190,2,1.47,1840950,140,2.83,13180,13180,12810,16780,9040,12910,13149.64,3.99,0,-34,13170,13040,12920,12790,12670,13105,12855,84,3870,500,9550,10,1,13291151,1741,6.96,0.42,12,0.00,1881.00,31185.00,15100,20240208,-13.25,10450,20240125,25.36,15100,-13.25,20240208,10450,25.36,20240125,15100,-13.25,20240208,10450,25.36,20240125,0.43,N,000320,500,84 억,,530340,N,N,1,N,00,N 20241119,160105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12910,-80,5,-0.62,63070830,4885,31.18,12800,13050,12800,16880,9100,12990,12911.12,4.00,0,-765,13430,13210,12870,12650,12310,13320,12760,84,3890,500,9610,10,1,13291151,1716,6.86,0.41,12,0.04,1881.00,31185.00,15100,20240208,-14.50,10450,20240125,23.54,15100,-14.50,20240208,10450,23.54,20240125,15100,-14.50,20240208,10450,23.54,20240125,0.43,N,000320,500,84 억,,531160,N,N,1,N,00,N 20241119,150105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12960,-30,5,-0.23,58138860,4503,28.74,12800,13050,12800,16880,9100,12990,12911.14,4.00,0,-609,13430,13210,12870,12650,12310,13320,12760,84,3890,500,9610,10,1,13291151,1723,6.89,0.42,12,0.03,1881.00,31185.00,15100,20240208,-14.17,10450,20240125,24.02,15100,-14.17,20240208,10450,24.02,20240125,15100,-14.17,20240208,10450,24.02,20240125,0.43,N,000320,500,84 억,,531160,N,N,1,N,00,N 20241119,140105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12980,-10,5,-0.08,54403330,4214,26.89,12800,13050,12800,16880,9100,12990,12910.14,4.00,0,-466,13430,13210,12870,12650,12310,13320,12760,84,3890,500,9610,10,1,13291151,1725,6.90,0.42,12,0.03,1881.00,31185.00,15100,20240208,-14.04,10450,20240125,24.21,15100,-14.04,20240208,10450,24.21,20240125,15100,-14.04,20240208,10450,24.21,20240125,0.43,N,000320,500,84 억,,531160,N,N,1,N,00,N diff --git a/000370/price/prices-20241101.csv b/000370/price/prices-20241101.csv index 2ffad00f8e42..5747ec1e8ab1 100644 --- a/000370/price/prices-20241101.csv +++ b/000370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4565,80,2,1.78,562657840,123956,80.30,4455,4575,4450,5830,3140,4485,4539.17,16.54,0,18049,4641,4562,4506,4427,4371,4535,4400,5837,1345,5000,3310,5,1,116738915,5329,2.86,0.22,12,0.11,1598.00,20892.00,6230,20240820,-26.73,3800,20240122,20.13,6230,-26.73,20240820,3800,20.13,20240122,6230,-26.73,20240820,3800,20.13,20240122,0.54,N,000370,5000,5836 억,,19310317,N,N,240,N,00,N +20241120,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4550,65,2,1.45,523495820,115355,74.73,4455,4575,4450,5830,3140,4485,4538.13,16.54,0,15588,4641,4562,4506,4427,4371,4535,4400,5837,1345,5000,3310,5,1,116738915,5312,2.85,0.22,12,0.10,1598.00,20892.00,6230,20240820,-26.97,3800,20240122,19.74,6230,-26.97,20240820,3800,19.74,20240122,6230,-26.97,20240820,3800,19.74,20240122,0.54,N,000370,5000,5836 억,,19310317,N,N,3068,N,00,N +20241120,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4555,70,2,1.56,480188630,105842,68.57,4455,4575,4450,5830,3140,4485,4536.84,16.54,0,14179,4641,4562,4506,4427,4371,4535,4400,5837,1345,5000,3310,5,1,116738915,5317,2.85,0.22,12,0.09,1598.00,20892.00,6230,20240820,-26.89,3800,20240122,19.87,6230,-26.89,20240820,3800,19.87,20240122,6230,-26.89,20240820,3800,19.87,20240122,0.54,N,000370,5000,5836 억,,19310317,N,N,3068,N,00,N +20241120,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4555,70,2,1.56,355023800,78239,50.69,4455,4575,4450,5830,3140,4485,4537.68,16.54,0,6318,4641,4562,4506,4427,4371,4535,4400,5837,1345,5000,3310,5,1,116738915,5317,2.85,0.22,12,0.07,1598.00,20892.00,6230,20240820,-26.89,3800,20240122,19.87,6230,-26.89,20240820,3800,19.87,20240122,6230,-26.89,20240820,3800,19.87,20240122,0.54,N,000370,5000,5836 억,,19310317,N,N,3068,N,00,N +20241120,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4535,50,2,1.11,235185745,51943,33.65,4455,4565,4450,5830,3140,4485,4527.77,16.54,0,10412,4641,4562,4506,4427,4371,4535,4400,5837,1345,5000,3310,5,1,116738915,5294,2.84,0.22,12,0.04,1598.00,20892.00,6230,20240820,-27.21,3800,20240122,19.34,6230,-27.21,20240820,3800,19.34,20240122,6230,-27.21,20240820,3800,19.34,20240122,0.54,N,000370,5000,5836 억,,19310317,N,N,3068,N,00,N +20241120,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4550,65,2,1.45,184280105,40702,26.37,4455,4565,4450,5830,3140,4485,4527.54,16.54,0,8885,4641,4562,4506,4427,4371,4535,4400,5837,1345,5000,3310,5,1,116738915,5312,2.85,0.22,12,0.03,1598.00,20892.00,6230,20240820,-26.97,3800,20240122,19.74,6230,-26.97,20240820,3800,19.74,20240122,6230,-26.97,20240820,3800,19.74,20240122,0.54,N,000370,5000,5836 억,,19310317,N,N,3068,N,00,N +20241120,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4540,55,2,1.23,153064795,33835,21.92,4455,4565,4450,5830,3140,4485,4523.86,16.54,0,7682,4641,4562,4506,4427,4371,4535,4400,5837,1345,5000,3310,5,1,116738915,5300,2.84,0.22,12,0.03,1598.00,20892.00,6230,20240820,-27.13,3800,20240122,19.47,6230,-27.13,20240820,3800,19.47,20240122,6230,-27.13,20240820,3800,19.47,20240122,0.54,N,000370,5000,5836 억,,19310317,N,N,3068,N,00,N +20241120,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4485,0,3,0.00,1011730,227,0.15,4455,4485,4455,5830,3140,4485,4456.96,16.54,0,-34,4641,4562,4506,4427,4371,4535,4400,5837,1345,5000,3310,5,1,116738915,5236,2.81,0.21,12,0.00,1598.00,20892.00,6230,20240820,-28.01,3800,20240122,18.03,6230,-28.01,20240820,3800,18.03,20240122,6230,-28.01,20240820,3800,18.03,20240122,0.54,N,000370,5000,5836 억,,19310317,N,N,3068,N,00,N 20241119,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4485,-65,5,-1.43,694101285,154190,97.93,4560,4585,4450,5910,3185,4550,4501.60,16.55,0,-11662,4850,4700,4520,4370,4190,4775,4445,5837,1360,5000,3360,5,1,116738915,5236,2.81,0.21,12,0.13,1598.00,20892.00,6230,20240820,-28.01,3800,20240122,18.03,6230,-28.01,20240820,3800,18.03,20240122,6230,-28.01,20240820,3800,18.03,20240122,0.52,N,000370,5000,5836 억,,19317118,N,N,3068,N,00,N 20241119,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4490,-60,5,-1.32,660397000,146677,93.16,4560,4585,4450,5910,3185,4550,4502.39,16.55,0,-11876,4850,4700,4520,4370,4190,4775,4445,5837,1360,5000,3360,5,1,116738915,5242,2.81,0.21,12,0.13,1598.00,20892.00,6230,20240820,-27.93,3800,20240122,18.16,6230,-27.93,20240820,3800,18.16,20240122,6230,-27.93,20240820,3800,18.16,20240122,0.52,N,000370,5000,5836 억,,19317118,N,N,2140,N,00,N 20241119,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4465,-85,5,-1.87,624814535,138723,88.11,4560,4585,4450,5910,3185,4550,4504.04,16.55,0,-12962,4850,4700,4520,4370,4190,4775,4445,5837,1360,5000,3360,5,1,116738915,5212,2.79,0.21,12,0.12,1598.00,20892.00,6230,20240820,-28.33,3800,20240122,17.50,6230,-28.33,20240820,3800,17.50,20240122,6230,-28.33,20240820,3800,17.50,20240122,0.52,N,000370,5000,5836 억,,19317118,N,N,2140,N,00,N diff --git a/000390/price/prices-20241101.csv b/000390/price/prices-20241101.csv index d7a8f6035126..32ae88b3fc13 100644 --- a/000390/price/prices-20241101.csv +++ b/000390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,-60,5,-0.92,426993330,66292,193.23,6440,6520,6400,8450,4550,6500,6441.10,6.58,0,-295,6573,6536,6483,6446,6393,6510,6420,136,1950,500,4290,10,1,27203469,1752,10.84,0.52,12,0.24,594.00,12421.00,11460,20240522,-43.80,5880,20240118,9.52,11460,-43.80,20240522,5880,9.52,20240118,11460,-43.80,20240522,5880,9.52,20240118,2.51,N,000390,500,136 억,,1790060,N,N,4,N,00,N +20241120,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,-60,5,-0.92,404586280,62811,183.09,6440,6520,6400,8450,4550,6500,6441.33,6.58,0,1399,6573,6536,6483,6446,6393,6510,6420,136,1950,500,4290,10,1,27203469,1752,10.84,0.52,12,0.23,594.00,12421.00,11460,20240522,-43.80,5880,20240118,9.52,11460,-43.80,20240522,5880,9.52,20240118,11460,-43.80,20240522,5880,9.52,20240118,2.51,N,000390,500,136 억,,1790060,N,N,0,N,00,N +20241120,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,-40,5,-0.62,323907010,50249,146.47,6440,6520,6400,8450,4550,6500,6446.04,6.58,0,3329,6573,6536,6483,6446,6393,6510,6420,136,1950,500,4290,10,1,27203469,1757,10.88,0.52,12,0.18,594.00,12421.00,11460,20240522,-43.63,5880,20240118,9.86,11460,-43.63,20240522,5880,9.86,20240118,11460,-43.63,20240522,5880,9.86,20240118,2.51,N,000390,500,136 억,,1790060,N,N,0,N,00,N +20241120,130107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6480,-20,5,-0.31,292836690,45432,132.43,6440,6520,6400,8450,4550,6500,6445.60,6.58,0,7231,6573,6536,6483,6446,6393,6510,6420,136,1950,500,4290,10,1,27203469,1763,10.91,0.52,12,0.17,594.00,12421.00,11460,20240522,-43.46,5880,20240118,10.20,11460,-43.46,20240522,5880,10.20,20240118,11460,-43.46,20240522,5880,10.20,20240118,2.51,N,000390,500,136 억,,1790060,N,N,0,N,00,N +20241120,120106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,-40,5,-0.62,275353470,42725,124.54,6440,6520,6400,8450,4550,6500,6444.79,6.58,0,7404,6573,6536,6483,6446,6393,6510,6420,136,1950,500,4290,10,1,27203469,1757,10.88,0.52,12,0.16,594.00,12421.00,11460,20240522,-43.63,5880,20240118,9.86,11460,-43.63,20240522,5880,9.86,20240118,11460,-43.63,20240522,5880,9.86,20240118,2.51,N,000390,500,136 억,,1790060,N,N,0,N,00,N +20241120,110107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,-50,5,-0.77,248509410,38568,112.42,6440,6520,6400,8450,4550,6500,6443.41,6.58,0,9351,6573,6536,6483,6446,6393,6510,6420,136,1950,500,4290,10,1,27203469,1755,10.86,0.52,12,0.14,594.00,12421.00,11460,20240522,-43.72,5880,20240118,9.69,11460,-43.72,20240522,5880,9.69,20240118,11460,-43.72,20240522,5880,9.69,20240118,2.51,N,000390,500,136 억,,1790060,N,N,0,N,00,N +20241120,100106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,-40,5,-0.62,89709070,13901,40.52,6440,6520,6420,8450,4550,6500,6453.43,6.58,0,-927,6573,6536,6483,6446,6393,6510,6420,136,1950,500,4290,10,1,27203469,1757,10.88,0.52,12,0.05,594.00,12421.00,11460,20240522,-43.63,5880,20240118,9.86,11460,-43.63,20240522,5880,9.86,20240118,11460,-43.63,20240522,5880,9.86,20240118,2.51,N,000390,500,136 억,,1790060,N,N,0,N,00,N +20241120,090106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,-30,5,-0.46,32387000,5029,14.66,6440,6500,6440,8450,4550,6500,6440.05,6.58,0,570,6573,6536,6483,6446,6393,6510,6420,136,1950,500,4290,10,1,27203469,1760,10.89,0.52,12,0.02,594.00,12421.00,11460,20240522,-43.54,5880,20240118,10.03,11460,-43.54,20240522,5880,10.03,20240118,11460,-43.54,20240522,5880,10.03,20240118,2.51,N,000390,500,136 억,,1790060,N,N,0,N,00,N 20241119,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,0,3,0.00,221980430,34279,42.01,6520,6520,6430,8450,4550,6500,6475.70,6.61,0,-8697,6633,6566,6463,6396,6293,6600,6430,136,1950,500,4290,10,1,27203469,1768,10.94,0.52,12,0.13,594.00,12421.00,11460,20240522,-43.28,5880,20240118,10.54,11460,-43.28,20240522,5880,10.54,20240118,11460,-43.28,20240522,5880,10.54,20240118,2.50,N,000390,500,136 억,,1798963,N,N,12,N,00,N 20241119,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6490,-10,5,-0.15,199999700,30894,37.86,6520,6520,6430,8450,4550,6500,6473.74,6.61,0,-7966,6633,6566,6463,6396,6293,6600,6430,136,1950,500,4290,10,1,27203469,1766,10.93,0.52,12,0.11,594.00,12421.00,11460,20240522,-43.37,5880,20240118,10.37,11460,-43.37,20240522,5880,10.37,20240118,11460,-43.37,20240522,5880,10.37,20240118,2.50,N,000390,500,136 억,,1798963,N,N,12,N,00,N 20241119,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,-30,5,-0.46,180634540,27898,34.19,6520,6520,6430,8450,4550,6500,6474.82,6.61,0,-7474,6633,6566,6463,6396,6293,6600,6430,136,1950,500,4290,10,1,27203469,1760,10.89,0.52,12,0.10,594.00,12421.00,11460,20240522,-43.54,5880,20240118,10.03,11460,-43.54,20240522,5880,10.03,20240118,11460,-43.54,20240522,5880,10.03,20240118,2.50,N,000390,500,136 억,,1798963,N,N,12,N,00,N diff --git a/000400/price/prices-20241101.csv b/000400/price/prices-20241101.csv index 4909247ecf4a..fdcac2ddc564 100644 --- a/000400/price/prices-20241101.csv +++ b/000400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1953,-41,5,-2.06,2202841004,1130966,266.81,1990,2010,1909,2590,1396,1994,1947.75,1.15,0,15294,2102,2047,2020,1965,1938,2034,1952,3103,596,1000,1390,1,1,310336320,6061,2.01,0.48,12,0.36,972.00,4052.00,4090,20240626,-52.25,1909,20241120,2.30,4090,-52.25,20240626,1909,2.30,20241120,4090,-52.25,20240626,1909,2.30,20241120,0.54,N,000400,1000,3103 억,,3574779,N,N,102,N,00,N +20241120,150106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1947,-47,5,-2.36,2176093727,1117245,263.57,1990,2010,1909,2590,1396,1994,1947.73,1.15,0,11060,2102,2047,2020,1965,1938,2034,1952,3103,596,1000,1390,1,1,310336320,6042,2.00,0.48,12,0.36,972.00,4052.00,4090,20240626,-52.40,1909,20241120,1.99,4090,-52.40,20240626,1909,1.99,20241120,4090,-52.40,20240626,1909,1.99,20241120,0.54,N,000400,1000,3103 억,,3574779,N,N,406,N,00,N +20241120,140106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1940,-54,5,-2.71,2054800354,1054733,248.82,1990,2010,1909,2590,1396,1994,1948.17,1.15,0,23397,2102,2047,2020,1965,1938,2034,1952,3103,596,1000,1390,1,1,310336320,6021,2.00,0.48,12,0.34,972.00,4052.00,4090,20240626,-52.57,1909,20241120,1.62,4090,-52.57,20240626,1909,1.62,20241120,4090,-52.57,20240626,1909,1.62,20241120,0.54,N,000400,1000,3103 억,,3574779,N,N,406,N,00,N +20241120,130107,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1942,-52,5,-2.61,1774286074,910099,214.70,1990,2010,1909,2590,1396,1994,1949.55,1.15,0,11178,2102,2047,2020,1965,1938,2034,1952,3103,596,1000,1390,1,1,310336320,6027,2.00,0.48,12,0.29,972.00,4052.00,4090,20240626,-52.52,1909,20241120,1.73,4090,-52.52,20240626,1909,1.73,20241120,4090,-52.52,20240626,1909,1.73,20241120,0.54,N,000400,1000,3103 억,,3574779,N,N,406,N,00,N +20241120,120106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1963,-31,5,-1.55,1475025788,757338,178.67,1990,2010,1909,2590,1396,1994,1947.65,1.15,0,-20092,2102,2047,2020,1965,1938,2034,1952,3103,596,1000,1390,1,1,310336320,6092,2.02,0.48,12,0.24,972.00,4052.00,4090,20240626,-52.00,1909,20241120,2.83,4090,-52.00,20240626,1909,2.83,20241120,4090,-52.00,20240626,1909,2.83,20241120,0.54,N,000400,1000,3103 억,,3574779,N,N,406,N,00,N +20241120,110107,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1968,-26,5,-1.30,1253067383,644317,152.00,1990,2010,1909,2590,1396,1994,1944.80,1.15,0,-56013,2102,2047,2020,1965,1938,2034,1952,3103,596,1000,1390,1,1,310336320,6107,2.02,0.49,12,0.21,972.00,4052.00,4090,20240626,-51.88,1909,20241120,3.09,4090,-51.88,20240626,1909,3.09,20241120,4090,-51.88,20240626,1909,3.09,20241120,0.54,N,000400,1000,3103 억,,3574779,N,N,406,N,00,N +20241120,100106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1921,-73,5,-3.66,988003683,507171,119.65,1990,2010,1909,2590,1396,1994,1948.07,1.15,0,-117051,2102,2047,2020,1965,1938,2034,1952,3103,596,1000,1390,1,1,310336320,5962,1.98,0.47,12,0.16,972.00,4052.00,4090,20240626,-53.03,1909,20241120,0.63,4090,-53.03,20240626,1909,0.63,20241120,4090,-53.03,20240626,1909,0.63,20241120,0.54,N,000400,1000,3103 억,,3574779,N,N,406,N,00,N +20241120,090107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2010,16,2,0.80,17982825,9031,2.13,1990,2010,1990,2590,1396,1994,1991.23,1.15,0,2992,2102,2047,2020,1965,1938,2034,1952,3103,596,1000,1390,5,1,310336320,6238,2.07,0.50,12,0.00,972.00,4052.00,4090,20240626,-50.86,1987,20241113,1.16,4090,-50.86,20240626,1987,1.16,20241113,4090,-50.86,20240626,1987,1.16,20241113,0.54,N,000400,1000,3103 억,,3574779,N,N,406,N,00,N 20241119,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1994,-56,5,-2.73,851784642,423710,170.27,2050,2075,1993,2665,1435,2050,2010.31,1.15,0,9459,2170,2110,2080,2020,1990,2095,2005,3103,615,1000,1430,1,1,310336320,6188,2.05,0.49,12,0.14,972.00,4052.00,4090,20240626,-51.25,1987,20241113,0.35,4090,-51.25,20240626,1987,0.35,20241113,4090,-51.25,20240626,1987,0.35,20241113,0.53,N,000400,1000,3103 억,,3570796,N,N,406,N,00,N 20241119,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2000,-50,5,-2.44,757128892,376288,151.22,2050,2075,1993,2665,1435,2050,2012.10,1.15,0,15639,2170,2110,2080,2020,1990,2095,2005,3103,615,1000,1430,5,1,310336320,6207,2.06,0.49,12,0.12,972.00,4052.00,4090,20240626,-51.10,1987,20241113,0.65,4090,-51.10,20240626,1987,0.65,20241113,4090,-51.10,20240626,1987,0.65,20241113,0.53,N,000400,1000,3103 억,,3570796,N,N,4378,N,00,N 20241119,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2005,-45,5,-2.20,581750963,288494,115.94,2050,2075,1999,2665,1435,2050,2016.51,1.15,0,24372,2170,2110,2080,2020,1990,2095,2005,3103,615,1000,1430,5,1,310336320,6222,2.06,0.49,12,0.09,972.00,4052.00,4090,20240626,-50.98,1987,20241113,0.91,4090,-50.98,20240626,1987,0.91,20241113,4090,-50.98,20240626,1987,0.91,20241113,0.53,N,000400,1000,3103 억,,3570796,N,N,4378,N,00,N diff --git a/000430/price/prices-20241101.csv b/000430/price/prices-20241101.csv index 957ff62c2bf4..5ee050c387b6 100644 --- a/000430/price/prices-20241101.csv +++ b/000430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3815,20,2,0.53,193581850,50776,155.24,3785,3845,3775,4930,2660,3795,3812.47,1.86,0,4591,3905,3850,3790,3735,3675,3877,3762,310,1135,500,2800,5,1,62000000,2365,7.72,0.46,12,0.08,494.00,8211.00,6700,20240215,-43.06,3715,20241115,2.69,6700,-43.06,20240215,3715,2.69,20241115,6700,-43.06,20240215,3715,2.69,20241115,1.01,N,000430,500,310 억,,1155435,N,N,8,N,00,N +20241120,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3835,40,2,1.05,188185140,49366,150.92,3785,3845,3775,4930,2660,3795,3812.04,1.86,0,4826,3905,3850,3790,3735,3675,3877,3762,310,1135,500,2800,5,1,62000000,2378,7.76,0.47,12,0.08,494.00,8211.00,6700,20240215,-42.76,3715,20241115,3.23,6700,-42.76,20240215,3715,3.23,20241115,6700,-42.76,20240215,3715,3.23,20241115,1.01,N,000430,500,310 억,,1155435,N,N,0,N,00,N +20241120,140107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3840,45,2,1.19,173269190,45475,139.03,3785,3845,3775,4930,2660,3795,3810.21,1.86,0,2843,3905,3850,3790,3735,3675,3877,3762,310,1135,500,2800,5,1,62000000,2381,7.77,0.47,12,0.07,494.00,8211.00,6700,20240215,-42.69,3715,20241115,3.36,6700,-42.69,20240215,3715,3.36,20241115,6700,-42.69,20240215,3715,3.36,20241115,1.01,N,000430,500,310 억,,1155435,N,N,0,N,00,N +20241120,130107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3830,35,2,0.92,161771805,42481,129.88,3785,3845,3775,4930,2660,3795,3808.10,1.86,0,2379,3905,3850,3790,3735,3675,3877,3762,310,1135,500,2800,5,1,62000000,2375,7.75,0.47,12,0.07,494.00,8211.00,6700,20240215,-42.84,3715,20241115,3.10,6700,-42.84,20240215,3715,3.10,20241115,6700,-42.84,20240215,3715,3.10,20241115,1.01,N,000430,500,310 억,,1155435,N,N,0,N,00,N +20241120,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3825,30,2,0.79,133713885,35136,107.42,3785,3845,3775,4930,2660,3795,3805.61,1.86,0,3040,3905,3850,3790,3735,3675,3877,3762,310,1135,500,2800,5,1,62000000,2372,7.74,0.47,12,0.06,494.00,8211.00,6700,20240215,-42.91,3715,20241115,2.96,6700,-42.91,20240215,3715,2.96,20241115,6700,-42.91,20240215,3715,2.96,20241115,1.01,N,000430,500,310 억,,1155435,N,N,0,N,00,N +20241120,110107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3825,30,2,0.79,129634675,34067,104.15,3785,3845,3775,4930,2660,3795,3805.29,1.86,0,2655,3905,3850,3790,3735,3675,3877,3762,310,1135,500,2800,5,1,62000000,2372,7.74,0.47,12,0.05,494.00,8211.00,6700,20240215,-42.91,3715,20241115,2.96,6700,-42.91,20240215,3715,2.96,20241115,6700,-42.91,20240215,3715,2.96,20241115,1.01,N,000430,500,310 억,,1155435,N,N,0,N,00,N +20241120,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3820,25,2,0.66,93208695,24527,74.99,3785,3845,3775,4930,2660,3795,3800.25,1.86,0,7089,3905,3850,3790,3735,3675,3877,3762,310,1135,500,2800,5,1,62000000,2368,7.73,0.47,12,0.04,494.00,8211.00,6700,20240215,-42.99,3715,20241115,2.83,6700,-42.99,20240215,3715,2.83,20241115,6700,-42.99,20240215,3715,2.83,20241115,1.01,N,000430,500,310 억,,1155435,N,N,0,N,00,N +20241120,090107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3785,-10,5,-0.26,730505,193,0.59,3785,3785,3785,4930,2660,3795,3785.00,1.86,0,-6,3905,3850,3790,3735,3675,3877,3762,310,1135,500,2800,5,1,62000000,2347,7.66,0.46,12,0.00,494.00,8211.00,6700,20240215,-43.51,3715,20241115,1.88,6700,-43.51,20240215,3715,1.88,20241115,6700,-43.51,20240215,3715,1.88,20241115,1.01,N,000430,500,310 억,,1155435,N,N,0,N,00,N 20241119,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3795,0,3,0.00,122946195,32499,50.61,3730,3845,3730,4930,2660,3795,3783.08,1.86,0,-60,3875,3835,3795,3755,3715,3855,3775,310,1135,500,2800,5,1,62000000,2353,7.68,0.46,12,0.05,494.00,8211.00,6700,20240215,-43.36,3715,20241115,2.15,6700,-43.36,20240215,3715,2.15,20241115,6700,-43.36,20240215,3715,2.15,20241115,1.02,N,000430,500,310 억,,1154477,N,N,29,N,00,N 20241119,150107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3810,15,2,0.40,109886730,29059,45.26,3730,3845,3730,4930,2660,3795,3781.50,1.86,0,389,3875,3835,3795,3755,3715,3855,3775,310,1135,500,2800,5,1,62000000,2362,7.71,0.46,12,0.05,494.00,8211.00,6700,20240215,-43.13,3715,20241115,2.56,6700,-43.13,20240215,3715,2.56,20241115,6700,-43.13,20240215,3715,2.56,20241115,1.02,N,000430,500,310 억,,1154477,N,N,29,N,00,N 20241119,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3800,5,2,0.13,104570380,27659,43.08,3730,3845,3730,4930,2660,3795,3780.70,1.86,0,1160,3875,3835,3795,3755,3715,3855,3775,310,1135,500,2800,5,1,62000000,2356,7.69,0.46,12,0.04,494.00,8211.00,6700,20240215,-43.28,3715,20241115,2.29,6700,-43.28,20240215,3715,2.29,20241115,6700,-43.28,20240215,3715,2.29,20241115,1.02,N,000430,500,310 억,,1154477,N,N,29,N,00,N diff --git a/000440/price/prices-20241101.csv b/000440/price/prices-20241101.csv index b688731a71d4..0ea1f7ad7af9 100644 --- a/000440/price/prices-20241101.csv +++ b/000440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19670,180,2,0.92,499823350,25545,72.33,19670,20150,19370,25300,13650,19490,19566.23,1.40,0,-5309,19916,19702,19536,19322,19156,19620,19240,31,5810,500,12470,10,1,6227130,1225,-491.75,1.85,12,0.41,-40.00,10645.00,31100,20240604,-36.75,16750,20231213,17.43,31100,-36.75,20240604,16950,16.05,20240312,31100,-36.75,20240604,16750,17.43,20231213,3.04,N,000440,500,31 억,,86932,N,N,0,N,00,N +20241120,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19510,20,2,0.10,440239950,22499,63.71,19670,20150,19370,25300,13650,19490,19567.09,1.40,0,-4798,19916,19702,19536,19322,19156,19620,19240,31,5810,500,12470,10,1,6227130,1215,-487.75,1.83,12,0.36,-40.00,10645.00,31100,20240604,-37.27,16750,20231213,16.48,31100,-37.27,20240604,16950,15.10,20240312,31100,-37.27,20240604,16750,16.48,20231213,3.04,N,000440,500,31 억,,86932,N,N,0,N,00,N +20241120,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19460,-30,5,-0.15,373451930,19069,53.99,19670,20150,19370,25300,13650,19490,19584.24,1.40,0,-4024,19916,19702,19536,19322,19156,19620,19240,31,5810,500,12470,10,1,6227130,1212,-486.50,1.83,12,0.31,-40.00,10645.00,31100,20240604,-37.43,16750,20231213,16.18,31100,-37.43,20240604,16950,14.81,20240312,31100,-37.43,20240604,16750,16.18,20231213,3.04,N,000440,500,31 억,,86932,N,N,0,N,00,N +20241120,130108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19460,-30,5,-0.15,349613500,17845,50.53,19670,20150,19370,25300,13650,19490,19591.68,1.40,0,-4232,19916,19702,19536,19322,19156,19620,19240,31,5810,500,12470,10,1,6227130,1212,-486.50,1.83,12,0.29,-40.00,10645.00,31100,20240604,-37.43,16750,20231213,16.18,31100,-37.43,20240604,16950,14.81,20240312,31100,-37.43,20240604,16750,16.18,20231213,3.04,N,000440,500,31 억,,86932,N,N,0,N,00,N +20241120,120106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19510,20,2,0.10,316635890,16156,45.75,19670,20150,19370,25300,13650,19490,19598.66,1.40,0,-4321,19916,19702,19536,19322,19156,19620,19240,31,5810,500,12470,10,1,6227130,1215,-487.75,1.83,12,0.26,-40.00,10645.00,31100,20240604,-37.27,16750,20231213,16.48,31100,-37.27,20240604,16950,15.10,20240312,31100,-37.27,20240604,16750,16.48,20231213,3.04,N,000440,500,31 억,,86932,N,N,0,N,00,N +20241120,110107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19390,-100,5,-0.51,272290040,13883,39.31,19670,20150,19370,25300,13650,19490,19613.20,1.40,0,-5424,19916,19702,19536,19322,19156,19620,19240,31,5810,500,12470,10,1,6227130,1207,-484.75,1.82,12,0.22,-40.00,10645.00,31100,20240604,-37.65,16750,20231213,15.76,31100,-37.65,20240604,16950,14.40,20240312,31100,-37.65,20240604,16750,15.76,20231213,3.04,N,000440,500,31 억,,86932,N,N,0,N,00,N +20241120,100107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19510,20,2,0.10,224577340,11428,32.36,19670,20150,19490,25300,13650,19490,19651.50,1.40,0,-4881,19916,19702,19536,19322,19156,19620,19240,31,5810,500,12470,10,1,6227130,1215,-487.75,1.83,12,0.18,-40.00,10645.00,31100,20240604,-37.27,16750,20231213,16.48,31100,-37.27,20240604,16950,15.10,20240312,31100,-37.27,20240604,16750,16.48,20231213,3.04,N,000440,500,31 억,,86932,N,N,0,N,00,N +20241120,090107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19900,410,2,2.10,18844530,952,2.70,19670,20150,19670,25300,13650,19490,19794.67,1.40,0,-187,19916,19702,19536,19322,19156,19620,19240,31,5810,500,12470,10,1,6227130,1239,-497.50,1.87,12,0.02,-40.00,10645.00,31100,20240604,-36.01,16750,20231213,18.81,31100,-36.01,20240604,16950,17.40,20240312,31100,-36.01,20240604,16750,18.81,20231213,3.04,N,000440,500,31 억,,86932,N,N,0,N,00,N 20241119,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19490,200,2,1.04,688949670,35185,108.85,19500,19750,19370,25050,13510,19290,19580.79,1.46,0,-3975,19950,19620,19060,18730,18170,19785,18895,31,5760,500,12340,10,1,6227130,1214,-487.25,1.83,12,0.57,-40.00,10645.00,31100,20240604,-37.33,16750,20231213,16.36,31100,-37.33,20240604,16950,14.99,20240312,31100,-37.33,20240604,16750,16.36,20231213,3.10,N,000440,500,31 억,,91091,N,N,0,N,00,N 20241119,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19430,140,2,0.73,657819780,33586,103.91,19500,19750,19370,25050,13510,19290,19586.13,1.46,0,-4377,19950,19620,19060,18730,18170,19785,18895,31,5760,500,12340,10,1,6227130,1210,-485.75,1.83,12,0.54,-40.00,10645.00,31100,20240604,-37.52,16750,20231213,16.00,31100,-37.52,20240604,16950,14.63,20240312,31100,-37.52,20240604,16750,16.00,20231213,3.10,N,000440,500,31 억,,91091,N,N,0,N,00,N 20241119,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19550,260,2,1.35,599474950,30586,94.63,19500,19750,19370,25050,13510,19290,19599.65,1.46,0,-4720,19950,19620,19060,18730,18170,19785,18895,31,5760,500,12340,10,1,6227130,1217,-488.75,1.84,12,0.49,-40.00,10645.00,31100,20240604,-37.14,16750,20231213,16.72,31100,-37.14,20240604,16950,15.34,20240312,31100,-37.14,20240604,16750,16.72,20231213,3.10,N,000440,500,31 억,,91091,N,N,0,N,00,N diff --git a/000480/price/prices-20241101.csv b/000480/price/prices-20241101.csv index 0df6c1f2f2d2..d16bb65a7669 100644 --- a/000480/price/prices-20241101.csv +++ b/000480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5620,-20,5,-0.35,44411010,7867,125.55,5650,5680,5620,7330,3950,5640,5645.23,1.07,0,-17,5686,5662,5646,5622,5606,5655,5615,234,1690,500,4060,10,1,46890490,2635,510.91,0.44,12,0.02,11.00,12765.00,8400,20231113,-33.10,5360,20240805,4.85,6950,-19.14,20240206,5360,4.85,20240805,6980,-19.48,20231121,5360,4.85,20240805,0.12,N,000480,500,234 억,,502167,N,N,5,N,00,N +20241120,150107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5670,30,2,0.53,24797480,4382,69.93,5650,5680,5640,7330,3950,5640,5658.94,1.07,0,-330,5686,5662,5646,5622,5606,5655,5615,234,1690,500,4060,10,1,46890490,2659,515.45,0.44,12,0.01,11.00,12765.00,8400,20231113,-32.50,5360,20240805,5.78,6950,-18.42,20240206,5360,5.78,20240805,6980,-18.77,20231121,5360,5.78,20240805,0.12,N,000480,500,234 억,,502167,N,N,0,N,00,N +20241120,140107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5670,30,2,0.53,12560490,2220,35.43,5650,5680,5640,7330,3950,5640,5657.88,1.07,0,-323,5686,5662,5646,5622,5606,5655,5615,234,1690,500,4060,10,1,46890490,2659,515.45,0.44,12,0.00,11.00,12765.00,8400,20231113,-32.50,5360,20240805,5.78,6950,-18.42,20240206,5360,5.78,20240805,6980,-18.77,20231121,5360,5.78,20240805,0.12,N,000480,500,234 억,,502167,N,N,0,N,00,N +20241120,130108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5680,40,2,0.71,10183940,1801,28.74,5650,5680,5640,7330,3950,5640,5654.60,1.07,0,-250,5686,5662,5646,5622,5606,5655,5615,234,1690,500,4060,10,1,46890490,2663,516.36,0.44,12,0.00,11.00,12765.00,8400,20231113,-32.38,5360,20240805,5.97,6950,-18.27,20240206,5360,5.97,20240805,6980,-18.62,20231121,5360,5.97,20240805,0.12,N,000480,500,234 억,,502167,N,N,0,N,00,N +20241120,120107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5640,0,3,0.00,8739790,1546,24.67,5650,5670,5640,7330,3950,5640,5653.16,1.07,0,-259,5686,5662,5646,5622,5606,5655,5615,234,1690,500,4060,10,1,46890490,2645,512.73,0.44,12,0.00,11.00,12765.00,8400,20231113,-32.86,5360,20240805,5.22,6950,-18.85,20240206,5360,5.22,20240805,6980,-19.20,20231121,5360,5.22,20240805,0.12,N,000480,500,234 억,,502167,N,N,0,N,00,N +20241120,110108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5660,20,2,0.35,3762780,666,10.63,5650,5670,5640,7330,3950,5640,5649.82,1.07,0,-235,5686,5662,5646,5622,5606,5655,5615,234,1690,500,4060,10,1,46890490,2654,514.55,0.44,12,0.00,11.00,12765.00,8400,20231113,-32.62,5360,20240805,5.60,6950,-18.56,20240206,5360,5.60,20240805,6980,-18.91,20231121,5360,5.60,20240805,0.12,N,000480,500,234 억,,502167,N,N,0,N,00,N +20241120,100107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5650,10,2,0.18,1592120,282,4.50,5650,5670,5640,7330,3950,5640,5645.82,1.07,0,-28,5686,5662,5646,5622,5606,5655,5615,234,1690,500,4060,10,1,46890490,2649,513.64,0.44,12,0.00,11.00,12765.00,8400,20231113,-32.74,5360,20240805,5.41,6950,-18.71,20240206,5360,5.41,20240805,6980,-19.05,20231121,5360,5.41,20240805,0.12,N,000480,500,234 억,,502167,N,N,0,N,00,N +20241120,090107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5640,0,3,0.00,757090,134,2.14,5650,5650,5640,7330,3950,5640,5649.93,1.07,0,-1,5686,5662,5646,5622,5606,5655,5615,234,1690,500,4060,10,1,46890490,2645,512.73,0.44,12,0.00,11.00,12765.00,8400,20231113,-32.86,5360,20240805,5.22,6950,-18.85,20240206,5360,5.22,20240805,6980,-19.20,20231121,5360,5.22,20240805,0.12,N,000480,500,234 억,,502167,N,N,0,N,00,N 20241119,160107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5640,0,3,0.00,35096860,6218,60.20,5670,5670,5630,7330,3950,5640,5644.40,1.07,0,-614,5760,5700,5630,5570,5500,5730,5600,234,1690,500,4060,10,1,46890490,2645,512.73,0.44,12,0.01,11.00,12765.00,9370,20231110,-39.81,5360,20240805,5.22,6950,-18.85,20240206,5360,5.22,20240805,6980,-19.20,20231121,5360,5.22,20240805,0.12,N,000480,500,234 억,,502680,N,N,0,N,00,N 20241119,150107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5630,-10,5,-0.18,33128490,5869,56.82,5670,5670,5630,7330,3950,5640,5644.66,1.07,0,-500,5760,5700,5630,5570,5500,5730,5600,234,1690,500,4060,10,1,46890490,2640,511.82,0.44,12,0.01,11.00,12765.00,9370,20231110,-39.91,5360,20240805,5.04,6950,-18.99,20240206,5360,5.04,20240805,6980,-19.34,20231121,5360,5.04,20240805,0.12,N,000480,500,234 억,,502680,N,N,0,N,00,N 20241119,140106,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5630,-10,5,-0.18,30322850,5371,52.00,5670,5670,5630,7330,3950,5640,5645.66,1.07,0,-373,5760,5700,5630,5570,5500,5730,5600,234,1690,500,4060,10,1,46890490,2640,511.82,0.44,12,0.01,11.00,12765.00,9370,20231110,-39.91,5360,20240805,5.04,6950,-18.99,20240206,5360,5.04,20240805,6980,-19.34,20231121,5360,5.04,20240805,0.12,N,000480,500,234 억,,502680,N,N,0,N,00,N diff --git a/000490/price/prices-20241101.csv b/000490/price/prices-20241101.csv index acd5efbcac0e..6e6dbc5b8a2a 100644 --- a/000490/price/prices-20241101.csv +++ b/000490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9900,600,2,6.45,5027552970,526595,210.39,9280,9960,9060,12090,6510,9300,9538.00,3.99,0,16605,9500,9400,9200,9100,8900,9450,9150,256,2790,1000,6690,10,1,25640788,2538,14.52,0.56,12,2.05,682.00,17666.00,20100,20231222,-50.75,7850,20241115,26.11,18360,-46.08,20240102,7850,26.11,20241115,20100,-50.75,20231222,7850,26.11,20241115,1.97,N,000490,1000,256 억,,1024218,N,N,2,N,00,N +20241120,150107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9650,350,2,3.76,2769155490,296541,118.48,9280,9700,9060,12090,6510,9300,9338.19,3.99,0,8685,9500,9400,9200,9100,8900,9450,9150,256,2790,1000,6690,10,1,25640788,2474,14.15,0.55,12,1.16,682.00,17666.00,20100,20231222,-51.99,7850,20241115,22.93,18360,-47.44,20240102,7850,22.93,20241115,20100,-51.99,20231222,7850,22.93,20241115,1.97,N,000490,1000,256 억,,1024218,N,N,4,N,00,N +20241120,140108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9290,-10,5,-0.11,1265843600,138003,55.14,9280,9300,9060,12090,6510,9300,9172.57,3.99,0,6675,9500,9400,9200,9100,8900,9450,9150,256,2790,1000,6690,10,1,25640788,2382,13.62,0.53,12,0.54,682.00,17666.00,20100,20231222,-53.78,7850,20241115,18.34,18360,-49.40,20240102,7850,18.34,20241115,20100,-53.78,20231222,7850,18.34,20241115,1.97,N,000490,1000,256 억,,1024218,N,N,4,N,00,N +20241120,130108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9220,-80,5,-0.86,1130797730,123376,49.29,9280,9300,9060,12090,6510,9300,9165.45,3.99,0,1994,9500,9400,9200,9100,8900,9450,9150,256,2790,1000,6690,10,1,25640788,2364,13.52,0.52,12,0.48,682.00,17666.00,20100,20231222,-54.13,7850,20241115,17.45,18360,-49.78,20240102,7850,17.45,20241115,20100,-54.13,20231222,7850,17.45,20241115,1.97,N,000490,1000,256 억,,1024218,N,N,4,N,00,N +20241120,120107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9200,-100,5,-1.08,1059900040,115683,46.22,9280,9300,9060,12090,6510,9300,9162.10,3.99,0,1617,9500,9400,9200,9100,8900,9450,9150,256,2790,1000,6690,10,1,25640788,2359,13.49,0.52,12,0.45,682.00,17666.00,20100,20231222,-54.23,7850,20241115,17.20,18360,-49.89,20240102,7850,17.20,20241115,20100,-54.23,20231222,7850,17.20,20241115,1.97,N,000490,1000,256 억,,1024218,N,N,4,N,00,N +20241120,110108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9220,-80,5,-0.86,947748220,103488,41.35,9280,9300,9060,12090,6510,9300,9158.04,3.99,0,6108,9500,9400,9200,9100,8900,9450,9150,256,2790,1000,6690,10,1,25640788,2364,13.52,0.52,12,0.40,682.00,17666.00,20100,20231222,-54.13,7850,20241115,17.45,18360,-49.78,20240102,7850,17.45,20241115,20100,-54.13,20231222,7850,17.45,20241115,1.97,N,000490,1000,256 억,,1024218,N,N,4,N,00,N +20241120,100107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9110,-190,5,-2.04,705784620,77110,30.81,9280,9300,9060,12090,6510,9300,9152.94,3.99,0,-4166,9500,9400,9200,9100,8900,9450,9150,256,2790,1000,6690,10,1,25640788,2336,13.36,0.52,12,0.30,682.00,17666.00,20100,20231222,-54.68,7850,20241115,16.05,18360,-50.38,20240102,7850,16.05,20241115,20100,-54.68,20231222,7850,16.05,20241115,1.97,N,000490,1000,256 억,,1024218,N,N,4,N,00,N +20241120,090108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9210,-90,5,-0.97,37997730,4116,1.64,9280,9280,9200,12090,6510,9300,9231.55,3.99,0,-2625,9500,9400,9200,9100,8900,9450,9150,256,2790,1000,6690,10,1,25640788,2362,13.50,0.52,12,0.02,682.00,17666.00,20100,20231222,-54.18,7850,20241115,17.32,18360,-49.84,20240102,7850,17.32,20241115,20100,-54.18,20231222,7850,17.32,20241115,1.97,N,000490,1000,256 억,,1024218,N,N,4,N,00,N 20241119,160107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9300,210,2,2.31,2282602210,248470,38.65,9090,9300,9000,11810,6370,9090,9186.23,3.93,0,15956,9756,9422,9116,8782,8476,9590,8950,256,2720,1000,6540,10,1,25640788,2385,13.64,0.53,12,0.97,682.00,17666.00,20100,20231222,-53.73,7850,20241115,18.47,18360,-49.35,20240102,7850,18.47,20241115,20100,-53.73,20231222,7850,18.47,20241115,1.87,N,000490,1000,256 억,,1008314,N,N,4,N,00,N 20241119,150107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9240,150,2,1.65,1907037360,207997,32.35,9090,9300,9000,11810,6370,9090,9168.58,3.93,0,17264,9756,9422,9116,8782,8476,9590,8950,256,2720,1000,6540,10,1,25640788,2369,13.55,0.52,12,0.81,682.00,17666.00,20100,20231222,-54.03,7850,20241115,17.71,18360,-49.67,20240102,7850,17.71,20241115,20100,-54.03,20231222,7850,17.71,20241115,1.87,N,000490,1000,256 억,,1008314,N,N,757,N,00,N 20241119,140107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9140,50,2,0.55,1646329090,179628,27.94,9090,9300,9000,11810,6370,9090,9165.21,3.93,0,9911,9756,9422,9116,8782,8476,9590,8950,256,2720,1000,6540,10,1,25640788,2344,13.40,0.52,12,0.70,682.00,17666.00,20100,20231222,-54.53,7850,20241115,16.43,18360,-50.22,20240102,7850,16.43,20241115,20100,-54.53,20231222,7850,16.43,20241115,1.87,N,000490,1000,256 억,,1008314,N,N,757,N,00,N diff --git a/000500/price/prices-20241101.csv b/000500/price/prices-20241101.csv index d5fe025968bb..178df7d4642d 100644 --- a/000500/price/prices-20241101.csv +++ b/000500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,41650,-2250,5,-5.13,72499864150,1567032,613.17,46450,51000,41650,57000,30750,43900,46270.44,4.40,0,-103131,50933,47416,40383,36866,29833,49175,38625,493,13100,5000,27210,50,1,9858379,4106,15.65,0.92,12,15.90,2661.00,45192.00,74500,20240513,-44.09,15470,20231114,169.23,74500,-44.09,20240513,19000,119.21,20240116,74500,-44.09,20240513,16640,150.30,20231120,1.65,N,000500,5000,492 억,,433932,N,N,52,N,00,N +20241120,150107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,42500,-1400,5,-3.19,69888305700,1504709,588.79,46450,51000,41950,57000,30750,43900,46446.39,4.40,0,-109012,50933,47416,40383,36866,29833,49175,38625,493,13100,5000,27210,50,1,9858379,4190,15.97,0.94,12,15.26,2661.00,45192.00,74500,20240513,-42.95,15470,20231114,174.73,74500,-42.95,20240513,19000,123.68,20240116,74500,-42.95,20240513,16640,155.41,20231120,1.65,N,000500,5000,492 억,,433932,N,N,26,N,00,N +20241120,140108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44200,300,2,0.68,64410839600,1377362,538.96,46450,51000,43850,57000,30750,43900,46763.92,4.40,0,-121304,50933,47416,40383,36866,29833,49175,38625,493,13100,5000,27210,50,1,9858379,4357,16.61,0.98,12,13.97,2661.00,45192.00,74500,20240513,-40.67,15470,20231114,185.71,74500,-40.67,20240513,19000,132.63,20240116,74500,-40.67,20240513,16640,165.62,20231120,1.65,N,000500,5000,492 억,,433932,N,N,26,N,00,N +20241120,130109,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44100,200,2,0.46,63109176650,1347832,527.40,46450,51000,43850,57000,30750,43900,46822.73,4.40,0,-124403,50933,47416,40383,36866,29833,49175,38625,493,13100,5000,27210,50,1,9858379,4348,16.57,0.98,12,13.67,2661.00,45192.00,74500,20240513,-40.81,15470,20231114,185.07,74500,-40.81,20240513,19000,132.11,20240116,74500,-40.81,20240513,16640,165.02,20231120,1.65,N,000500,5000,492 억,,433932,N,N,26,N,00,N +20241120,120107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44250,350,2,0.80,61560243000,1312836,513.71,46450,51000,43850,57000,30750,43900,46891.04,4.40,0,-125091,50933,47416,40383,36866,29833,49175,38625,493,13100,5000,27210,50,1,9858379,4362,16.63,0.98,12,13.32,2661.00,45192.00,74500,20240513,-40.60,15470,20231114,186.04,74500,-40.60,20240513,19000,132.89,20240116,74500,-40.60,20240513,16640,165.93,20231120,1.65,N,000500,5000,492 억,,433932,N,N,26,N,00,N +20241120,110108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44100,200,2,0.46,59885913600,1274904,498.86,46450,51000,43850,57000,30750,43900,46972.88,4.40,0,-123266,50933,47416,40383,36866,29833,49175,38625,493,13100,5000,27210,50,1,9858379,4348,16.57,0.98,12,12.93,2661.00,45192.00,74500,20240513,-40.81,15470,20231114,185.07,74500,-40.81,20240513,19000,132.11,20240116,74500,-40.81,20240513,16640,165.02,20231120,1.65,N,000500,5000,492 억,,433932,N,N,26,N,00,N +20241120,100108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44200,300,2,0.68,56258448750,1192574,466.65,46450,51000,43850,57000,30750,43900,47173.97,4.40,0,-116766,50933,47416,40383,36866,29833,49175,38625,493,13100,5000,27210,50,1,9858379,4357,16.61,0.98,12,12.10,2661.00,45192.00,74500,20240513,-40.67,15470,20231114,185.71,74500,-40.67,20240513,19000,132.63,20240116,74500,-40.67,20240513,16640,165.62,20231120,1.65,N,000500,5000,492 억,,433932,N,N,26,N,00,N +20241120,090108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,51000,7100,2,16.17,11373532700,236416,92.51,46450,51000,46450,57000,30750,43900,48108.13,4.40,0,-5964,50933,47416,40383,36866,29833,49175,38625,493,13100,5000,27210,100,1,9858379,5028,19.17,1.13,12,2.40,2661.00,45192.00,74500,20240513,-31.54,15470,20231114,229.67,74500,-31.54,20240513,19000,168.42,20240116,74500,-31.54,20240513,16640,206.49,20231120,1.65,N,000500,5000,492 억,,433932,Y,N,26,N,00,N 20241119,160108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,43900,10100,1,29.88,10355081750,253936,410.98,33350,43900,33350,43900,23700,33800,40769.84,4.42,0,-1411,35533,34666,33983,33116,32433,35100,33550,493,10100,5000,20950,50,1,9858379,4328,16.50,0.97,12,2.58,2661.00,45192.00,74500,20240513,-41.07,15470,20231114,183.78,74500,-41.07,20240513,19000,131.05,20240116,74500,-41.07,20240513,16640,163.82,20231120,1.63,N,000500,5000,492 억,,435446,N,N,26,N,00,N 20241119,150108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,43900,10100,1,29.88,9531781150,235182,380.63,33350,43900,33350,43900,23700,33800,40529.38,4.42,0,-1363,35533,34666,33983,33116,32433,35100,33550,493,10100,5000,20950,50,1,9858379,4328,16.50,0.97,12,2.39,2661.00,45192.00,74500,20240513,-41.07,15470,20231114,183.78,74500,-41.07,20240513,19000,131.05,20240116,74500,-41.07,20240513,16640,163.82,20231120,1.63,N,000500,5000,492 억,,435446,N,N,4,N,00,N 20241119,140107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,34000,200,2,0.59,1588642800,46689,75.56,33350,34600,33350,43900,23700,33800,34026.06,4.42,0,5346,35533,34666,33983,33116,32433,35100,33550,493,10100,5000,20950,50,1,9858379,3352,12.78,0.75,12,0.47,2661.00,45192.00,74500,20240513,-54.36,15470,20231114,119.78,74500,-54.36,20240513,19000,78.95,20240116,74500,-54.36,20240513,16640,104.33,20231120,1.63,N,000500,5000,492 억,,435446,N,N,4,N,00,N diff --git a/000520/price/prices-20241101.csv b/000520/price/prices-20241101.csv index 16ec82d7203c..6ea23143df0d 100644 --- a/000520/price/prices-20241101.csv +++ b/000520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13650,320,2,2.40,6895384430,497114,125.09,13380,14230,13280,17320,9340,13330,13870.97,5.60,0,-115984,13816,13572,13136,12892,12456,13695,13015,108,3990,500,8530,10,1,21621100,2951,125.23,1.57,12,2.30,109.00,8668.00,19500,20241011,-30.00,5970,20231113,128.64,19500,-30.00,20241011,6560,108.08,20240102,19500,-30.00,20241011,6030,126.37,20231128,4.59,N,000520,500,108 억,,1211519,N,N,2,N,00,N +20241120,150108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13500,170,2,1.28,6473015190,466113,117.29,13380,14230,13280,17320,9340,13330,13887.36,5.60,0,-106499,13816,13572,13136,12892,12456,13695,13015,108,3990,500,8530,10,1,21621100,2919,123.85,1.56,12,2.16,109.00,8668.00,19500,20241011,-30.77,5970,20231113,126.13,19500,-30.77,20241011,6560,105.79,20240102,19500,-30.77,20241011,6030,123.88,20231128,4.59,N,000520,500,108 억,,1211519,N,N,0,N,00,N +20241120,140108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13650,320,2,2.40,6072775480,436610,109.87,13380,14230,13280,17320,9340,13330,13909.08,5.60,0,-100980,13816,13572,13136,12892,12456,13695,13015,108,3990,500,8530,10,1,21621100,2951,125.23,1.57,12,2.02,109.00,8668.00,19500,20241011,-30.00,5970,20231113,128.64,19500,-30.00,20241011,6560,108.08,20240102,19500,-30.00,20241011,6030,126.37,20231128,4.59,N,000520,500,108 억,,1211519,N,N,0,N,00,N +20241120,130109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13790,460,2,3.45,5628512620,404363,101.75,13380,14230,13280,17320,9340,13330,13919.62,5.60,0,-91588,13816,13572,13136,12892,12456,13695,13015,108,3990,500,8530,10,1,21621100,2982,126.51,1.59,12,1.87,109.00,8668.00,19500,20241011,-29.28,5970,20231113,130.99,19500,-29.28,20241011,6560,110.21,20240102,19500,-29.28,20241011,6030,128.69,20231128,4.59,N,000520,500,108 억,,1211519,N,N,0,N,00,N +20241120,120108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13720,390,2,2.93,5354911660,384432,96.74,13380,14230,13280,17320,9340,13330,13929.59,5.60,0,-92541,13816,13572,13136,12892,12456,13695,13015,108,3990,500,8530,10,1,21621100,2966,125.87,1.58,12,1.78,109.00,8668.00,19500,20241011,-29.64,5970,20231113,129.82,19500,-29.64,20241011,6560,109.15,20240102,19500,-29.64,20241011,6030,127.53,20231128,4.59,N,000520,500,108 억,,1211519,N,N,0,N,00,N +20241120,110109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13900,570,2,4.28,4735812320,339392,85.40,13380,14230,13280,17320,9340,13330,13954.03,5.60,0,-75746,13816,13572,13136,12892,12456,13695,13015,108,3990,500,8530,10,1,21621100,3005,127.52,1.60,12,1.57,109.00,8668.00,19500,20241011,-28.72,5970,20231113,132.83,19500,-28.72,20241011,6560,111.89,20240102,19500,-28.72,20241011,6030,130.51,20231128,4.59,N,000520,500,108 억,,1211519,N,N,0,N,00,N +20241120,100108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13920,590,2,4.43,4120491070,295130,74.27,13380,14230,13280,17320,9340,13330,13961.86,5.60,0,-66909,13816,13572,13136,12892,12456,13695,13015,108,3990,500,8530,10,1,21621100,3010,127.71,1.61,12,1.37,109.00,8668.00,19500,20241011,-28.62,5970,20231113,133.17,19500,-28.62,20241011,6560,112.20,20240102,19500,-28.62,20241011,6030,130.85,20231128,4.59,N,000520,500,108 억,,1211519,N,N,0,N,00,N +20241120,090108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13390,60,2,0.45,131897550,9867,2.48,13380,13400,13310,17320,9340,13330,13367.99,5.60,0,-3837,13816,13572,13136,12892,12456,13695,13015,108,3990,500,8530,10,1,21621100,2895,122.84,1.54,12,0.05,109.00,8668.00,19500,20241011,-31.33,5970,20231113,124.29,19500,-31.33,20241011,6560,104.12,20240102,19500,-31.33,20241011,6030,122.06,20231128,4.59,N,000520,500,108 억,,1211519,N,N,0,N,00,N 20241119,160108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13330,430,2,3.33,5155612210,396678,97.97,12800,13380,12700,16770,9030,12900,12996.86,5.34,0,59352,13940,13420,13100,12580,12260,13260,12420,108,3870,500,8250,10,1,21621100,2882,122.29,1.54,12,1.83,109.00,8668.00,19500,20241011,-31.64,5970,20231113,123.28,19500,-31.64,20241011,6560,103.20,20240102,19500,-31.64,20241011,6030,121.06,20231128,4.68,N,000520,500,108 억,,1154801,N,N,6,N,00,N 20241119,150108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13280,380,2,2.95,4958236210,381847,94.30,12800,13380,12700,16770,9030,12900,12984.88,5.34,0,60313,13940,13420,13100,12580,12260,13260,12420,108,3870,500,8250,10,1,21621100,2871,121.83,1.53,12,1.77,109.00,8668.00,19500,20241011,-31.90,5970,20231113,122.45,19500,-31.90,20241011,6560,102.44,20240102,19500,-31.90,20241011,6030,120.23,20231128,4.68,N,000520,500,108 억,,1154801,N,N,6,N,00,N 20241119,140107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13220,320,2,2.48,4624852590,356750,88.10,12800,13380,12700,16770,9030,12900,12963.85,5.34,0,55323,13940,13420,13100,12580,12260,13260,12420,108,3870,500,8250,10,1,21621100,2858,121.28,1.53,12,1.65,109.00,8668.00,19500,20241011,-32.21,5970,20231113,121.44,19500,-32.21,20241011,6560,101.52,20240102,19500,-32.21,20241011,6030,119.24,20231128,4.68,N,000520,500,108 억,,1154801,N,N,6,N,00,N diff --git a/000540/price/prices-20241101.csv b/000540/price/prices-20241101.csv index cc4d0a1f800f..0987b38fd55c 100644 --- a/000540/price/prices-20241101.csv +++ b/000540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3435,25,2,0.73,37980495,10993,102.72,3395,3475,3395,4430,2390,3410,3454.97,1.42,0,-247,3473,3441,3413,3381,3353,3427,3367,3212,1020,5000,2180,5,1,64242645,2207,0.71,0.16,12,0.02,4852.00,20881.00,6600,20240214,-47.95,2850,20240119,20.53,6600,-47.95,20240214,2850,20.53,20240119,6600,-47.95,20240214,2850,20.53,20240119,0.52,N,000540,5000,3212 억,,911990,N,N,6,N,00,N +20241120,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3455,45,2,1.32,35312885,10217,95.47,3395,3475,3395,4430,2390,3410,3456.29,1.42,0,-237,3473,3441,3413,3381,3353,3427,3367,3212,1020,5000,2180,5,1,64242645,2220,0.71,0.17,12,0.02,4852.00,20881.00,6600,20240214,-47.65,2850,20240119,21.23,6600,-47.65,20240214,2850,21.23,20240119,6600,-47.65,20240214,2850,21.23,20240119,0.52,N,000540,5000,3212 억,,911990,N,N,0,N,00,N +20241120,140109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3475,65,2,1.91,31098240,9000,84.10,3395,3475,3395,4430,2390,3410,3455.36,1.42,0,-209,3473,3441,3413,3381,3353,3427,3367,3212,1020,5000,2180,5,1,64242645,2232,0.72,0.17,12,0.01,4852.00,20881.00,6600,20240214,-47.35,2850,20240119,21.93,6600,-47.35,20240214,2850,21.93,20240119,6600,-47.35,20240214,2850,21.93,20240119,0.52,N,000540,5000,3212 억,,911990,N,N,0,N,00,N +20241120,130109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3450,40,2,1.17,25229735,7310,68.30,3395,3475,3395,4430,2390,3410,3451.40,1.42,0,153,3473,3441,3413,3381,3353,3427,3367,3212,1020,5000,2180,5,1,64242645,2216,0.71,0.17,12,0.01,4852.00,20881.00,6600,20240214,-47.73,2850,20240119,21.05,6600,-47.73,20240214,2850,21.05,20240119,6600,-47.73,20240214,2850,21.05,20240119,0.52,N,000540,5000,3212 억,,911990,N,N,0,N,00,N +20241120,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3460,50,2,1.47,16156335,4694,43.86,3395,3465,3395,4430,2390,3410,3441.91,1.42,0,292,3473,3441,3413,3381,3353,3427,3367,3212,1020,5000,2180,5,1,64242645,2223,0.71,0.17,12,0.01,4852.00,20881.00,6600,20240214,-47.58,2850,20240119,21.40,6600,-47.58,20240214,2850,21.40,20240119,6600,-47.58,20240214,2850,21.40,20240119,0.52,N,000540,5000,3212 억,,911990,N,N,0,N,00,N +20241120,110109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3465,55,2,1.61,9336665,2718,25.40,3395,3465,3395,4430,2390,3410,3435.12,1.42,0,264,3473,3441,3413,3381,3353,3427,3367,3212,1020,5000,2180,5,1,64242645,2226,0.71,0.17,12,0.00,4852.00,20881.00,6600,20240214,-47.50,2850,20240119,21.58,6600,-47.50,20240214,2850,21.58,20240119,6600,-47.50,20240214,2850,21.58,20240119,0.52,N,000540,5000,3212 억,,911990,N,N,0,N,00,N +20241120,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3435,25,2,0.73,3027735,887,8.29,3395,3440,3395,4430,2390,3410,3413.46,1.42,0,-141,3473,3441,3413,3381,3353,3427,3367,3212,1020,5000,2180,5,1,64242645,2207,0.71,0.16,12,0.00,4852.00,20881.00,6600,20240214,-47.95,2850,20240119,20.53,6600,-47.95,20240214,2850,20.53,20240119,6600,-47.95,20240214,2850,20.53,20240119,0.52,N,000540,5000,3212 억,,911990,N,N,0,N,00,N +20241120,090109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3425,15,2,0.44,1273155,375,3.50,3395,3425,3395,4430,2390,3410,3395.08,1.42,0,-83,3473,3441,3413,3381,3353,3427,3367,3212,1020,5000,2180,5,1,64242645,2200,0.71,0.16,12,0.00,4852.00,20881.00,6600,20240214,-48.11,2850,20240119,20.18,6600,-48.11,20240214,2850,20.18,20240119,6600,-48.11,20240214,2850,20.18,20240119,0.52,N,000540,5000,3212 억,,911990,N,N,0,N,00,N 20241119,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3410,-20,5,-0.58,36067520,10594,20.79,3430,3445,3385,4455,2405,3430,3404.52,1.42,0,-2118,3566,3497,3406,3337,3246,3532,3372,3212,1025,5000,2190,5,1,64242645,2191,0.70,0.16,12,0.02,4852.00,20881.00,6600,20240214,-48.33,2850,20240119,19.65,6600,-48.33,20240214,2850,19.65,20240119,6600,-48.33,20240214,2850,19.65,20240119,0.51,N,000540,5000,3212 억,,913596,N,N,24,N,00,N 20241119,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3415,-15,5,-0.44,34154205,10033,19.69,3430,3445,3385,4455,2405,3430,3404.19,1.42,0,-1966,3566,3497,3406,3337,3246,3532,3372,3212,1025,5000,2190,5,1,64242645,2194,0.70,0.16,12,0.02,4852.00,20881.00,6600,20240214,-48.26,2850,20240119,19.82,6600,-48.26,20240214,2850,19.82,20240119,6600,-48.26,20240214,2850,19.82,20240119,0.51,N,000540,5000,3212 억,,913596,N,N,24,N,00,N 20241119,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3410,-20,5,-0.58,17591000,5159,10.13,3430,3445,3385,4455,2405,3430,3409.77,1.42,0,-1604,3566,3497,3406,3337,3246,3532,3372,3212,1025,5000,2190,5,1,64242645,2191,0.70,0.16,12,0.01,4852.00,20881.00,6600,20240214,-48.33,2850,20240119,19.65,6600,-48.33,20240214,2850,19.65,20240119,6600,-48.33,20240214,2850,19.65,20240119,0.51,N,000540,5000,3212 억,,913596,N,N,24,N,00,N diff --git a/000590/price/prices-20241101.csv b/000590/price/prices-20241101.csv index f1d58d84346c..6ab0970150c4 100644 --- a/000590/price/prices-20241101.csv +++ b/000590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69500,-600,5,-0.86,3545000,51,8.03,69600,69600,69300,91100,49100,70100,69509.80,2.60,0,0,70566,70332,69866,69632,69166,70450,69750,58,21000,5000,50470,100,1,1154482,802,4.84,0.28,12,0.00,14362.00,250282.00,72300,20240604,-3.87,57800,20231113,20.24,72300,-3.87,20240604,58900,18.00,20240104,72300,-3.87,20240604,58500,18.80,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N +20241120,150108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69600,-500,5,-0.71,2292600,33,5.20,69600,69600,69300,91100,49100,70100,69472.73,2.60,0,0,70566,70332,69866,69632,69166,70450,69750,58,21000,5000,50470,100,1,1154482,804,4.85,0.28,12,0.00,14362.00,250282.00,72300,20240604,-3.73,57800,20231113,20.42,72300,-3.73,20240604,58900,18.17,20240104,72300,-3.73,20240604,58500,18.97,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N +20241120,140109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69400,-700,5,-1.00,1875100,27,4.25,69600,69600,69300,91100,49100,70100,69448.15,2.60,0,0,70566,70332,69866,69632,69166,70450,69750,58,21000,5000,50470,100,1,1154482,801,4.83,0.28,12,0.00,14362.00,250282.00,72300,20240604,-4.01,57800,20231113,20.07,72300,-4.01,20240604,58900,17.83,20240104,72300,-4.01,20240604,58500,18.63,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N +20241120,130109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69400,-700,5,-1.00,1458600,21,3.31,69600,69600,69300,91100,49100,70100,69457.14,2.60,0,0,70566,70332,69866,69632,69166,70450,69750,58,21000,5000,50470,100,1,1154482,801,4.83,0.28,12,0.00,14362.00,250282.00,72300,20240604,-4.01,57800,20231113,20.07,72300,-4.01,20240604,58900,17.83,20240104,72300,-4.01,20240604,58500,18.63,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N +20241120,120108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69400,-700,5,-1.00,1319800,19,2.99,69600,69600,69300,91100,49100,70100,69463.16,2.60,0,0,70566,70332,69866,69632,69166,70450,69750,58,21000,5000,50470,100,1,1154482,801,4.83,0.28,12,0.00,14362.00,250282.00,72300,20240604,-4.01,57800,20231113,20.07,72300,-4.01,20240604,58900,17.83,20240104,72300,-4.01,20240604,58500,18.63,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N +20241120,110109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69300,-800,5,-1.14,1111500,16,2.52,69600,69600,69300,91100,49100,70100,69468.75,2.60,0,0,70566,70332,69866,69632,69166,70450,69750,58,21000,5000,50470,100,1,1154482,800,4.83,0.28,12,0.00,14362.00,250282.00,72300,20240604,-4.15,57800,20231113,19.90,72300,-4.15,20240604,58900,17.66,20240104,72300,-4.15,20240604,58500,18.46,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N +20241120,100108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69300,-800,5,-1.14,1042200,15,2.36,69600,69600,69300,91100,49100,70100,69480.00,2.60,0,0,70566,70332,69866,69632,69166,70450,69750,58,21000,5000,50470,100,1,1154482,800,4.83,0.28,12,0.00,14362.00,250282.00,72300,20240604,-4.15,57800,20231113,19.90,72300,-4.15,20240604,58900,17.66,20240104,72300,-4.15,20240604,58500,18.46,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N +20241120,090109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,70100,0,3,0.00,0,0,0.00,0,0,0,91100,49100,70100,0.00,2.60,0,0,70566,70332,69866,69632,69166,70450,69750,58,21000,5000,50470,100,1,1154482,809,4.88,0.28,12,0.00,14362.00,250282.00,72300,20240604,-3.04,57800,20231113,21.28,72300,-3.04,20240604,58900,19.02,20240104,72300,-3.04,20240604,58500,19.83,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N 20241119,160108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,70100,100,2,0.14,44343200,635,97.24,70000,70100,69400,91000,49000,70000,69831.81,2.60,0,0,70600,70300,69700,69400,68800,70450,69550,58,21000,5000,50400,100,1,1154482,809,4.88,0.28,12,0.06,14362.00,250282.00,72300,20240604,-3.04,57800,20231113,21.28,72300,-3.04,20240604,58900,19.02,20240104,72300,-3.04,20240604,58500,19.83,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N 20241119,150109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69600,-400,5,-0.57,39160900,561,85.91,70000,70100,69400,91000,49000,70000,69805.53,2.60,0,0,70600,70300,69700,69400,68800,70450,69550,58,21000,5000,50400,100,1,1154482,804,4.85,0.28,12,0.05,14362.00,250282.00,72300,20240604,-3.73,57800,20231113,20.42,72300,-3.73,20240604,58900,18.17,20240104,72300,-3.73,20240604,58500,18.97,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N 20241119,140108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69600,-400,5,-0.57,38047300,545,83.46,70000,70100,69400,91000,49000,70000,69811.56,2.60,0,0,70600,70300,69700,69400,68800,70450,69550,58,21000,5000,50400,100,1,1154482,804,4.85,0.28,12,0.05,14362.00,250282.00,72300,20240604,-3.73,57800,20231113,20.42,72300,-3.73,20240604,58900,18.17,20240104,72300,-3.73,20240604,58500,18.97,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N diff --git a/000640/price/prices-20241101.csv b/000640/price/prices-20241101.csv index 786f4148892b..dd3617c708a0 100644 --- a/000640/price/prices-20241101.csv +++ b/000640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111200,-200,5,-0.18,321632700,2891,95.44,111000,112100,110300,144800,78000,111400,111252.89,15.12,0,-446,115333,113366,112233,110266,109133,112800,109700,317,33400,5000,84660,100,1,6348913,7060,12.17,0.69,12,0.05,9134.00,160794.00,128500,20240830,-13.46,88800,20231129,25.23,128500,-13.46,20240830,94400,17.80,20240116,128500,-13.46,20240830,88800,25.23,20231129,0.12,N,000640,5000,317 억,,959770,N,N,24,N,00,N +20241120,150109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,110500,-900,5,-0.81,289868200,2604,85.97,111000,112100,110500,144800,78000,111400,111316.38,15.12,0,-354,115333,113366,112233,110266,109133,112800,109700,317,33400,5000,84660,100,1,6348913,7016,12.10,0.69,12,0.04,9134.00,160794.00,128500,20240830,-14.01,88800,20231129,24.44,128500,-14.01,20240830,94400,17.06,20240116,128500,-14.01,20240830,88800,24.44,20231129,0.12,N,000640,5000,317 억,,959770,N,N,44,N,00,N +20241120,140109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111500,100,2,0.09,237217700,2129,70.29,111000,112100,110800,144800,78000,111400,111422.16,15.12,0,-343,115333,113366,112233,110266,109133,112800,109700,317,33400,5000,84660,100,1,6348913,7079,12.21,0.69,12,0.03,9134.00,160794.00,128500,20240830,-13.23,88800,20231129,25.56,128500,-13.23,20240830,94400,18.11,20240116,128500,-13.23,20240830,88800,25.56,20231129,0.12,N,000640,5000,317 억,,959770,N,N,44,N,00,N +20241120,130110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111400,0,3,0.00,160230000,1440,47.54,111000,112100,110800,144800,78000,111400,111270.47,15.12,0,-52,115333,113366,112233,110266,109133,112800,109700,317,33400,5000,84660,100,1,6348913,7073,12.20,0.69,12,0.02,9134.00,160794.00,128500,20240830,-13.31,88800,20231129,25.45,128500,-13.31,20240830,94400,18.01,20240116,128500,-13.31,20240830,88800,25.45,20231129,0.12,N,000640,5000,317 억,,959770,N,N,44,N,00,N +20241120,120109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111100,-300,5,-0.27,87659700,787,25.98,111000,112100,110800,144800,78000,111400,111384.55,15.12,0,-177,115333,113366,112233,110266,109133,112800,109700,317,33400,5000,84660,100,1,6348913,7054,12.16,0.69,12,0.01,9134.00,160794.00,128500,20240830,-13.54,88800,20231129,25.11,128500,-13.54,20240830,94400,17.69,20240116,128500,-13.54,20240830,88800,25.11,20231129,0.12,N,000640,5000,317 억,,959770,N,N,44,N,00,N +20241120,110109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111400,0,3,0.00,57198500,513,16.94,111000,112100,110800,144800,78000,111400,111498.82,15.12,0,-125,115333,113366,112233,110266,109133,112800,109700,317,33400,5000,84660,100,1,6348913,7073,12.20,0.69,12,0.01,9134.00,160794.00,128500,20240830,-13.31,88800,20231129,25.45,128500,-13.31,20240830,94400,18.01,20240116,128500,-13.31,20240830,88800,25.45,20231129,0.12,N,000640,5000,317 억,,959770,N,N,44,N,00,N +20241120,100109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111700,300,2,0.27,44262900,397,13.11,111000,112100,110800,144800,78000,111400,111494.40,15.12,0,-106,115333,113366,112233,110266,109133,112800,109700,317,33400,5000,84660,100,1,6348913,7092,12.23,0.69,12,0.01,9134.00,160794.00,128500,20240830,-13.07,88800,20231129,25.79,128500,-13.07,20240830,94400,18.33,20240116,128500,-13.07,20240830,88800,25.79,20231129,0.12,N,000640,5000,317 억,,959770,N,N,44,N,00,N +20241120,090109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,110800,-600,5,-0.54,5771600,52,1.72,111000,111000,110800,144800,78000,111400,110958.33,15.12,0,-21,115333,113366,112233,110266,109133,112800,109700,317,33400,5000,84660,100,1,6348913,7035,12.13,0.69,12,0.00,9134.00,160794.00,128500,20240830,-13.77,88800,20231129,24.77,128500,-13.77,20240830,94400,17.37,20240116,128500,-13.77,20240830,88800,24.77,20231129,0.12,N,000640,5000,317 억,,959770,N,N,44,N,00,N 20241119,160109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111400,-2100,5,-1.85,338125500,3022,44.40,113500,114200,111100,147500,79500,113500,111887.99,15.12,0,-1005,115900,114700,113600,112400,111300,114150,111850,317,34000,5000,86260,100,1,6348913,7073,12.20,0.69,12,0.05,9134.00,160794.00,128500,20240830,-13.31,88800,20231129,25.45,128500,-13.31,20240830,94400,18.01,20240116,128500,-13.31,20240830,88800,25.45,20231129,0.12,N,000640,5000,317 억,,960064,N,N,44,N,00,N 20241119,150109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111500,-2000,5,-1.76,306598100,2739,40.24,113500,114200,111500,147500,79500,113500,111937.97,15.12,0,-987,115900,114700,113600,112400,111300,114150,111850,317,34000,5000,86260,100,1,6348913,7079,12.21,0.69,12,0.04,9134.00,160794.00,128500,20240830,-13.23,88800,20231129,25.56,128500,-13.23,20240830,94400,18.11,20240116,128500,-13.23,20240830,88800,25.56,20231129,0.12,N,000640,5000,317 억,,960064,N,N,73,N,00,N 20241119,140108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111900,-1600,5,-1.41,216243000,1930,28.36,113500,114200,111500,147500,79500,113500,112043.01,15.12,0,-788,115900,114700,113600,112400,111300,114150,111850,317,34000,5000,86260,100,1,6348913,7104,12.25,0.70,12,0.03,9134.00,160794.00,128500,20240830,-12.92,88800,20231129,26.01,128500,-12.92,20240830,94400,18.54,20240116,128500,-12.92,20240830,88800,26.01,20231129,0.12,N,000640,5000,317 억,,960064,N,N,73,N,00,N diff --git a/000650/price/prices-20241101.csv b/000650/price/prices-20241101.csv index 427cd057256f..afcb49b33041 100644 --- a/000650/price/prices-20241101.csv +++ b/000650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160108,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,37750,450,2,1.21,7721250,209,70.13,38100,38100,36700,48450,26150,37300,36939.90,0.05,0,-7,39433,38366,37833,36766,36233,38100,36500,71,11150,5000,24610,50,1,1429220,540,-11.21,2.82,12,0.01,-3368.00,13387.00,70700,20240201,-46.61,36700,20241120,2.86,70700,-46.61,20240201,36700,2.86,20241120,70700,-46.61,20240201,36700,2.86,20241120,0.00,N,000650,5000,71 억,,661,N,N,0,N,00,N +20241120,150109,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,37650,350,2,0.94,7645750,207,69.46,38100,38100,36700,48450,26150,37300,36935.99,0.05,0,-7,39433,38366,37833,36766,36233,38100,36500,71,11150,5000,24610,50,1,1429220,538,-11.18,2.81,12,0.01,-3368.00,13387.00,70700,20240201,-46.75,36700,20241120,2.59,70700,-46.75,20240201,36700,2.59,20241120,70700,-46.75,20240201,36700,2.59,20241120,0.00,N,000650,5000,71 억,,661,N,N,0,N,00,N +20241120,140109,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,37800,500,2,1.34,7571000,205,68.79,38100,38100,36700,48450,26150,37300,36931.71,0.05,0,-7,39433,38366,37833,36766,36233,38100,36500,71,11150,5000,24610,50,1,1429220,540,-11.22,2.82,12,0.01,-3368.00,13387.00,70700,20240201,-46.53,36700,20241120,3.00,70700,-46.53,20240201,36700,3.00,20241120,70700,-46.53,20240201,36700,3.00,20241120,0.00,N,000650,5000,71 억,,661,N,N,0,N,00,N +20241120,130110,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,36700,-600,5,-1.61,7533200,204,68.46,38100,38100,36700,48450,26150,37300,36927.45,0.05,0,-7,39433,38366,37833,36766,36233,38100,36500,71,11150,5000,24610,50,1,1429220,525,-10.90,2.74,12,0.01,-3368.00,13387.00,70700,20240201,-48.09,36700,20241120,0.00,70700,-48.09,20240201,36700,0.00,20241120,70700,-48.09,20240201,36700,0.00,20241120,0.00,N,000650,5000,71 억,,661,N,N,0,N,00,N +20241120,120109,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,37850,550,2,1.47,3778350,102,34.23,38100,38100,36700,48450,26150,37300,37042.65,0.05,0,-7,39433,38366,37833,36766,36233,38100,36500,71,11150,5000,24610,50,1,1429220,541,-11.24,2.83,12,0.01,-3368.00,13387.00,70700,20240201,-46.46,36700,20241120,3.13,70700,-46.46,20240201,36700,3.13,20241120,70700,-46.46,20240201,36700,3.13,20241120,0.00,N,000650,5000,71 억,,661,N,N,0,N,00,N +20241120,110110,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,37850,550,2,1.47,3740500,101,33.89,38100,38100,36700,48450,26150,37300,37034.65,0.05,0,-7,39433,38366,37833,36766,36233,38100,36500,71,11150,5000,24610,50,1,1429220,541,-11.24,2.83,12,0.01,-3368.00,13387.00,70700,20240201,-46.46,36700,20241120,3.13,70700,-46.46,20240201,36700,3.13,20241120,70700,-46.46,20240201,36700,3.13,20241120,0.00,N,000650,5000,71 억,,661,N,N,0,N,00,N +20241120,100109,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,36900,-400,5,-1.07,2584600,70,23.49,38100,38100,36700,48450,26150,37300,36922.86,0.05,0,-7,39433,38366,37833,36766,36233,38100,36500,71,11150,5000,24610,50,1,1429220,527,-10.96,2.76,12,0.00,-3368.00,13387.00,70700,20240201,-47.81,36700,20241120,0.54,70700,-47.81,20240201,36700,0.54,20241120,70700,-47.81,20240201,36700,0.54,20241120,0.00,N,000650,5000,71 억,,661,N,N,0,N,00,N +20241120,090109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37300,0,3,0.00,0,0,0.00,0,0,0,48450,26150,37300,0.00,0.05,0,0,39433,38366,37833,36766,36233,38100,36500,71,11150,5000,24610,50,1,1429220,533,-11.07,2.79,12,0.00,-3368.00,13387.00,70700,20240201,-47.24,37300,20241119,0.00,70700,-47.24,20240201,37300,0.00,20241119,70700,-47.24,20240201,37300,0.00,20241119,0.00,N,000650,5000,71 억,,661,N,N,0,N,00,N 20241119,160109,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,37300,-500,5,-1.32,11216500,298,61.57,38200,38900,37300,49100,26500,37800,37639.26,0.05,0,-1,38866,38332,38066,37532,37266,38200,37400,71,11300,5000,24940,50,1,1429220,533,-11.07,2.79,12,0.02,-3368.00,13387.00,70700,20240201,-47.24,37300,20241119,0.00,70700,-47.24,20240201,37300,0.00,20241119,70700,-47.24,20240201,37300,0.00,20241119,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N 20241119,150109,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,37650,-150,5,-0.40,10097350,268,55.37,38200,38900,37400,49100,26500,37800,37676.68,0.05,0,28,38866,38332,38066,37532,37266,38200,37400,71,11300,5000,24940,50,1,1429220,538,-11.18,2.81,12,0.02,-3368.00,13387.00,70700,20240201,-46.75,37400,20241119,0.67,70700,-46.75,20240201,37400,0.67,20241119,70700,-46.75,20240201,37400,0.67,20241119,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N 20241119,140108,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37500,-300,5,-0.79,7888250,209,43.18,38200,38900,37500,49100,26500,37800,37742.82,0.05,0,-1,38866,38332,38066,37532,37266,38200,37400,71,11300,5000,24940,50,1,1429220,536,-11.13,2.80,12,0.01,-3368.00,13387.00,70700,20240201,-46.96,37450,20241115,0.13,70700,-46.96,20240201,37450,0.13,20241115,70700,-46.96,20240201,37450,0.13,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N diff --git a/000660/price/prices-20241101.csv b/000660/price/prices-20241101.csv index ffee6f4ab5c7..d5c70de8107f 100644 --- a/000660/price/prices-20241101.csv +++ b/000660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170600,0,3,0.00,626144249300,3629144,89.06,175000,175100,170200,221500,119500,170600,172540.09,54.51,0,-250313,175333,172966,170533,168166,165733,174150,169350,36577,50900,5000,126240,100,1,728002365,1241972,-13.63,2.23,12,0.50,-12517.00,76616.00,248500,20240711,-31.35,124500,20231207,37.03,248500,-31.35,20240711,129000,32.25,20240117,248500,-31.35,20240711,124500,37.03,20231207,0.25,N,000660,5000,36576 억,,396846873,N,N,4077,N,00,N +20241120,150109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170600,0,3,0.00,542809725300,3140822,77.08,175000,175100,170500,221500,119500,170600,172824.10,54.51,0,-283426,175333,172966,170533,168166,165733,174150,169350,36577,50900,5000,126240,100,1,728002365,1241972,-13.63,2.23,12,0.43,-12517.00,76616.00,248500,20240711,-31.35,124500,20231207,37.03,248500,-31.35,20240711,129000,32.25,20240117,248500,-31.35,20240711,124500,37.03,20231207,0.25,N,000660,5000,36576 억,,396846873,N,N,3949,N,00,N +20241120,140110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172200,1600,2,0.94,456038894300,2635438,64.67,175000,175100,171200,221500,119500,170600,173041.03,54.51,0,-232811,175333,172966,170533,168166,165733,174150,169350,36577,50900,5000,126240,100,1,728002365,1253620,-13.76,2.25,12,0.36,-12517.00,76616.00,248500,20240711,-30.70,124500,20231207,38.31,248500,-30.70,20240711,129000,33.49,20240117,248500,-30.70,20240711,124500,38.31,20231207,0.25,N,000660,5000,36576 억,,396846873,N,N,3949,N,00,N +20241120,130110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172700,2100,2,1.23,401119120300,2316894,56.86,175000,175100,171200,221500,119500,170600,173127.96,54.51,0,-208849,175333,172966,170533,168166,165733,174150,169350,36577,50900,5000,126240,100,1,728002365,1257260,-13.80,2.25,12,0.32,-12517.00,76616.00,248500,20240711,-30.50,124500,20231207,38.71,248500,-30.50,20240711,129000,33.88,20240117,248500,-30.50,20240711,124500,38.71,20231207,0.25,N,000660,5000,36576 억,,396846873,N,N,3949,N,00,N +20241120,120109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,173000,2400,2,1.41,354928044100,2049441,50.29,175000,175100,171200,221500,119500,170600,173182.86,54.51,0,-201370,175333,172966,170533,168166,165733,174150,169350,36577,50900,5000,126240,100,1,728002365,1259444,-13.82,2.26,12,0.28,-12517.00,76616.00,248500,20240711,-30.38,124500,20231207,38.96,248500,-30.38,20240711,129000,34.11,20240117,248500,-30.38,20240711,124500,38.96,20231207,0.25,N,000660,5000,36576 억,,396846873,N,N,3949,N,00,N +20241120,110110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,173200,2600,2,1.52,295556377500,1706376,41.87,175000,175100,171200,221500,119500,170600,173207.07,54.51,0,-176005,175333,172966,170533,168166,165733,174150,169350,36577,50900,5000,126240,100,1,728002365,1260900,-13.84,2.26,12,0.23,-12517.00,76616.00,248500,20240711,-30.30,124500,20231207,39.12,248500,-30.30,20240711,129000,34.26,20240117,248500,-30.30,20240711,124500,39.12,20231207,0.25,N,000660,5000,36576 억,,396846873,N,N,3949,N,00,N +20241120,100109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172200,1600,2,0.94,218554897100,1259285,30.90,175000,175100,171400,221500,119500,170600,173554.76,54.51,0,-108767,175333,172966,170533,168166,165733,174150,169350,36577,50900,5000,126240,100,1,728002365,1253620,-13.76,2.25,12,0.17,-12517.00,76616.00,248500,20240711,-30.70,124500,20231207,38.31,248500,-30.70,20240711,129000,33.49,20240117,248500,-30.70,20240711,124500,38.31,20231207,0.25,N,000660,5000,36576 억,,396846873,N,N,3949,N,00,N +20241120,090110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,173800,3200,2,1.88,52680180900,301410,7.40,175000,175100,173800,221500,119500,170600,174779.20,54.51,0,-46065,175333,172966,170533,168166,165733,174150,169350,36577,50900,5000,126240,100,1,728002365,1265268,-13.89,2.27,12,0.04,-12517.00,76616.00,248500,20240711,-30.06,124500,20231207,39.60,248500,-30.06,20240711,129000,34.73,20240117,248500,-30.06,20240711,124500,39.60,20231207,0.25,N,000660,5000,36576 억,,396846873,N,N,3949,N,00,N 20241119,160109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170600,-1100,5,-0.64,679037875100,3985680,102.57,170400,172900,168100,223000,120200,171700,170367.59,54.64,0,-400903,180766,176232,173266,168732,165766,174750,167250,36577,51300,5000,127050,100,1,728002365,1241972,-13.63,2.23,12,0.55,-12517.00,76616.00,248500,20240711,-31.35,124500,20231207,37.03,248500,-31.35,20240711,129000,32.25,20240117,248500,-31.35,20240711,124500,37.03,20231207,0.26,N,000660,5000,36576 억,,397789652,N,N,3949,N,00,N 20241119,150109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170400,-1300,5,-0.76,600557588100,3526065,90.75,170400,172900,168100,223000,120200,171700,170317.51,54.64,0,-406377,180766,176232,173266,168732,165766,174750,167250,36577,51300,5000,127050,100,1,728002365,1240516,-13.61,2.22,12,0.48,-12517.00,76616.00,248500,20240711,-31.43,124500,20231207,36.87,248500,-31.43,20240711,129000,32.09,20240117,248500,-31.43,20240711,124500,36.87,20231207,0.26,N,000660,5000,36576 억,,397789652,N,N,8187,N,00,N 20241119,140108,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,169900,-1800,5,-1.05,519338110000,3048567,78.46,170400,172900,168100,223000,120200,171700,170352.60,54.64,0,-356543,180766,176232,173266,168732,165766,174750,167250,36577,51300,5000,127050,100,1,728002365,1236876,-13.57,2.22,12,0.42,-12517.00,76616.00,248500,20240711,-31.63,124500,20231207,36.47,248500,-31.63,20240711,129000,31.71,20240117,248500,-31.63,20240711,124500,36.47,20231207,0.26,N,000660,5000,36576 억,,397789652,N,N,8187,N,00,N diff --git a/000670/price/prices-20241101.csv b/000670/price/prices-20241101.csv index d50d947b0f40..e7c77ce12afc 100644 --- a/000670/price/prices-20241101.csv +++ b/000670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,395500,-15000,5,-3.65,4584801000,11500,110.35,410500,420000,392500,533000,287500,410500,398680.56,6.33,0,3700,434500,422500,413000,401000,391500,417750,396250,92,122500,5000,295560,500,1,1842040,7285,-11.97,0.19,12,0.62,-33041.00,2079558.00,649000,20240920,-39.06,280000,20240805,41.25,649000,-39.06,20240920,280000,41.25,20240805,649000,-39.06,20240920,280000,41.25,20240805,0.28,N,000670,5000,92 억,,116607,N,N,9,N,00,N +20241120,150109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,396000,-14500,5,-3.53,4366270500,10947,105.05,410500,420000,392500,533000,287500,410500,398855.44,6.33,0,3608,434500,422500,413000,401000,391500,417750,396250,92,122500,5000,295560,500,1,1842040,7294,-11.99,0.19,12,0.59,-33041.00,2079558.00,649000,20240920,-38.98,280000,20240805,41.43,649000,-38.98,20240920,280000,41.43,20240805,649000,-38.98,20240920,280000,41.43,20240805,0.28,N,000670,5000,92 억,,116607,N,N,9,N,00,N +20241120,140110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,399500,-11000,5,-2.68,3594333000,9004,86.40,410500,420000,392500,533000,287500,410500,399192.91,6.33,0,2803,434500,422500,413000,401000,391500,417750,396250,92,122500,5000,295560,500,1,1842040,7359,-12.09,0.19,12,0.49,-33041.00,2079558.00,649000,20240920,-38.44,280000,20240805,42.68,649000,-38.44,20240920,280000,42.68,20240805,649000,-38.44,20240920,280000,42.68,20240805,0.28,N,000670,5000,92 억,,116607,N,N,9,N,00,N +20241120,130111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,397500,-13000,5,-3.17,3269042500,8189,78.58,410500,420000,392500,533000,287500,410500,399199.23,6.33,0,2356,434500,422500,413000,401000,391500,417750,396250,92,122500,5000,295560,500,1,1842040,7322,-12.03,0.19,12,0.44,-33041.00,2079558.00,649000,20240920,-38.75,280000,20240805,41.96,649000,-38.75,20240920,280000,41.96,20240805,649000,-38.75,20240920,280000,41.96,20240805,0.28,N,000670,5000,92 억,,116607,N,N,9,N,00,N +20241120,120109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,395000,-15500,5,-3.78,2451997000,6125,58.78,410500,420000,392500,533000,287500,410500,400326.04,6.33,0,1325,434500,422500,413000,401000,391500,417750,396250,92,122500,5000,295560,500,1,1842040,7276,-11.95,0.19,12,0.33,-33041.00,2079558.00,649000,20240920,-39.14,280000,20240805,41.07,649000,-39.14,20240920,280000,41.07,20240805,649000,-39.14,20240920,280000,41.07,20240805,0.28,N,000670,5000,92 억,,116607,N,N,9,N,00,N +20241120,110110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,399000,-11500,5,-2.80,1479299000,3659,35.11,410500,420000,397500,533000,287500,410500,404290.52,6.33,0,457,434500,422500,413000,401000,391500,417750,396250,92,122500,5000,295560,500,1,1842040,7350,-12.08,0.19,12,0.20,-33041.00,2079558.00,649000,20240920,-38.52,280000,20240805,42.50,649000,-38.52,20240920,280000,42.50,20240805,649000,-38.52,20240920,280000,42.50,20240805,0.28,N,000670,5000,92 억,,116607,N,N,9,N,00,N +20241120,100110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,404500,-6000,5,-1.46,592316000,1441,13.83,410500,420000,403500,533000,287500,410500,411045.11,6.33,0,32,434500,422500,413000,401000,391500,417750,396250,92,122500,5000,295560,500,1,1842040,7451,-12.24,0.19,12,0.08,-33041.00,2079558.00,649000,20240920,-37.67,280000,20240805,44.46,649000,-37.67,20240920,280000,44.46,20240805,649000,-37.67,20240920,280000,44.46,20240805,0.28,N,000670,5000,92 억,,116607,N,N,9,N,00,N +20241120,090110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,409000,-1500,5,-0.37,15981500,39,0.37,410500,410500,406500,533000,287500,410500,409782.05,6.33,0,-9,434500,422500,413000,401000,391500,417750,396250,92,122500,5000,295560,500,1,1842040,7534,-12.38,0.20,12,0.00,-33041.00,2079558.00,649000,20240920,-36.98,280000,20240805,46.07,649000,-36.98,20240920,280000,46.07,20240805,649000,-36.98,20240920,280000,46.07,20240805,0.28,N,000670,5000,92 억,,116607,N,N,9,N,00,N 20241119,160110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,410500,-11500,5,-2.73,4264196500,10395,130.92,417500,425000,403500,548000,295500,422000,410216.11,6.38,0,-935,438000,430000,424000,416000,410000,427000,413000,92,126000,5000,303840,500,1,1842040,7562,-12.42,0.20,12,0.56,-33041.00,2079558.00,649000,20240920,-36.75,280000,20240805,46.61,649000,-36.75,20240920,280000,46.61,20240805,649000,-36.75,20240920,280000,46.61,20240805,0.29,N,000670,5000,92 억,,117534,N,N,9,N,00,N 20241119,150110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,411000,-11000,5,-2.61,4054314000,9884,124.48,417500,425000,403500,548000,295500,422000,410189.60,6.38,0,-955,438000,430000,424000,416000,410000,427000,413000,92,126000,5000,303840,500,1,1842040,7571,-12.44,0.20,12,0.54,-33041.00,2079558.00,649000,20240920,-36.67,280000,20240805,46.79,649000,-36.67,20240920,280000,46.79,20240805,649000,-36.67,20240920,280000,46.79,20240805,0.29,N,000670,5000,92 억,,117534,N,N,0,N,00,N 20241119,140109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,411000,-11000,5,-2.61,3689472500,8998,113.32,417500,425000,403500,548000,295500,422000,410032.51,6.38,0,-861,438000,430000,424000,416000,410000,427000,413000,92,126000,5000,303840,500,1,1842040,7571,-12.44,0.20,12,0.49,-33041.00,2079558.00,649000,20240920,-36.67,280000,20240805,46.79,649000,-36.67,20240920,280000,46.79,20240805,649000,-36.67,20240920,280000,46.79,20240805,0.29,N,000670,5000,92 억,,117534,N,N,0,N,00,N diff --git a/000680/price/prices-20241101.csv b/000680/price/prices-20241101.csv index 07ac7d441474..e49bf5ee3714 100644 --- a/000680/price/prices-20241101.csv +++ b/000680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2915,30,2,1.04,324071070,110495,71.50,2890,2990,2885,3750,2020,2885,2932.90,0.55,0,30806,2935,2910,2870,2845,2805,2922,2857,3940,865,5000,1780,5,1,78803016,2297,21.43,0.39,12,0.14,136.00,7448.00,7090,20240124,-58.89,2755,20241115,5.81,7090,-58.89,20240124,2755,5.81,20241115,7090,-58.89,20240124,2755,5.81,20241115,0.77,N,000680,5000,3940 억,,436134,N,N,19,N,00,N +20241120,150110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2950,65,2,2.25,266622865,90754,58.73,2890,2990,2885,3750,2020,2885,2937.86,0.55,0,23060,2935,2910,2870,2845,2805,2922,2857,3940,865,5000,1780,5,1,78803016,2325,21.69,0.40,12,0.12,136.00,7448.00,7090,20240124,-58.39,2755,20241115,7.08,7090,-58.39,20240124,2755,7.08,20241115,7090,-58.39,20240124,2755,7.08,20241115,0.77,N,000680,5000,3940 억,,436134,N,N,6,N,00,N +20241120,140110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2960,75,2,2.60,246871945,84045,54.39,2890,2990,2885,3750,2020,2885,2937.38,0.55,0,21158,2935,2910,2870,2845,2805,2922,2857,3940,865,5000,1780,5,1,78803016,2333,21.76,0.40,12,0.11,136.00,7448.00,7090,20240124,-58.25,2755,20241115,7.44,7090,-58.25,20240124,2755,7.44,20241115,7090,-58.25,20240124,2755,7.44,20241115,0.77,N,000680,5000,3940 억,,436134,N,N,6,N,00,N +20241120,130111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2945,60,2,2.08,223129175,75993,49.17,2890,2990,2885,3750,2020,2885,2936.18,0.55,0,15562,2935,2910,2870,2845,2805,2922,2857,3940,865,5000,1780,5,1,78803016,2321,21.65,0.40,12,0.10,136.00,7448.00,7090,20240124,-58.46,2755,20241115,6.90,7090,-58.46,20240124,2755,6.90,20241115,7090,-58.46,20240124,2755,6.90,20241115,0.77,N,000680,5000,3940 억,,436134,N,N,6,N,00,N +20241120,120110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2950,65,2,2.25,214164885,72949,47.21,2890,2990,2885,3750,2020,2885,2935.82,0.55,0,14465,2935,2910,2870,2845,2805,2922,2857,3940,865,5000,1780,5,1,78803016,2325,21.69,0.40,12,0.09,136.00,7448.00,7090,20240124,-58.39,2755,20241115,7.08,7090,-58.39,20240124,2755,7.08,20241115,7090,-58.39,20240124,2755,7.08,20241115,0.77,N,000680,5000,3940 억,,436134,N,N,6,N,00,N +20241120,110110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2935,50,2,1.73,200457760,68289,44.19,2890,2990,2885,3750,2020,2885,2935.43,0.55,0,10622,2935,2910,2870,2845,2805,2922,2857,3940,865,5000,1780,5,1,78803016,2313,21.58,0.39,12,0.09,136.00,7448.00,7090,20240124,-58.60,2755,20241115,6.53,7090,-58.60,20240124,2755,6.53,20241115,7090,-58.60,20240124,2755,6.53,20241115,0.77,N,000680,5000,3940 억,,436134,N,N,6,N,00,N +20241120,100110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2915,30,2,1.04,127526300,43353,28.05,2890,2990,2885,3750,2020,2885,2941.58,0.55,0,3286,2935,2910,2870,2845,2805,2922,2857,3940,865,5000,1780,5,1,78803016,2297,21.43,0.39,12,0.06,136.00,7448.00,7090,20240124,-58.89,2755,20241115,5.81,7090,-58.89,20240124,2755,5.81,20241115,7090,-58.89,20240124,2755,5.81,20241115,0.77,N,000680,5000,3940 억,,436134,N,N,6,N,00,N +20241120,090110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2900,15,2,0.52,1482620,513,0.33,2890,2900,2890,3750,2020,2885,2890.10,0.55,0,16,2935,2910,2870,2845,2805,2922,2857,3940,865,5000,1780,5,1,78803016,2285,21.32,0.39,12,0.00,136.00,7448.00,7090,20240124,-59.10,2755,20241115,5.26,7090,-59.10,20240124,2755,5.26,20241115,7090,-59.10,20240124,2755,5.26,20241115,0.77,N,000680,5000,3940 억,,436134,N,N,6,N,00,N 20241119,160110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2885,5,2,0.17,441186195,154331,79.93,2865,2895,2830,3740,2020,2880,2858.70,0.52,0,21308,3093,2986,2918,2811,2743,2952,2777,3940,860,5000,1780,5,1,78803016,2273,21.21,0.39,12,0.20,136.00,7448.00,7090,20240124,-59.31,2755,20241115,4.72,7090,-59.31,20240124,2755,4.72,20241115,7090,-59.31,20240124,2755,4.72,20241115,0.80,N,000680,5000,3940 억,,407593,N,N,6,N,00,N 20241119,150110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2870,-10,5,-0.35,423893740,148322,76.82,2865,2895,2830,3740,2020,2880,2857.93,0.52,0,20162,3093,2986,2918,2811,2743,2952,2777,3940,860,5000,1780,5,1,78803016,2262,21.10,0.39,12,0.19,136.00,7448.00,7090,20240124,-59.52,2755,20241115,4.17,7090,-59.52,20240124,2755,4.17,20241115,7090,-59.52,20240124,2755,4.17,20241115,0.80,N,000680,5000,3940 억,,407593,N,N,25,N,00,N 20241119,140109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2880,0,3,0.00,299684255,104833,54.29,2865,2895,2830,3740,2020,2880,2858.68,0.52,0,17759,3093,2986,2918,2811,2743,2952,2777,3940,860,5000,1780,5,1,78803016,2270,21.18,0.39,12,0.13,136.00,7448.00,7090,20240124,-59.38,2755,20241115,4.54,7090,-59.38,20240124,2755,4.54,20241115,7090,-59.38,20240124,2755,4.54,20241115,0.80,N,000680,5000,3940 억,,407593,N,N,25,N,00,N diff --git a/000700/price/prices-20241101.csv b/000700/price/prices-20241101.csv index 48f93d6b1d0f..0d85750eabcd 100644 --- a/000700/price/prices-20241101.csv +++ b/000700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5130,30,2,0.59,20611390,4021,101.59,5110,5150,5110,6630,3570,5100,5125.94,17.99,0,85,5126,5112,5086,5072,5046,5120,5080,651,1530,2500,3770,10,1,26041812,1336,13.09,0.38,12,0.02,392.00,13653.00,6840,20240115,-25.00,4955,20241113,3.53,6840,-25.00,20240115,4955,3.53,20241113,6840,-25.00,20240115,4955,3.53,20241113,0.08,N,000700,2500,651 억,,4684706,N,N,3,N,00,N +20241120,150110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5140,40,2,0.78,19513490,3807,96.18,5110,5150,5110,6630,3570,5100,5125.69,17.99,0,105,5126,5112,5086,5072,5046,5120,5080,651,1530,2500,3770,10,1,26041812,1339,13.11,0.38,12,0.01,392.00,13653.00,6840,20240115,-24.85,4955,20241113,3.73,6840,-24.85,20240115,4955,3.73,20241113,6840,-24.85,20240115,4955,3.73,20241113,0.08,N,000700,2500,651 억,,4684706,N,N,0,N,00,N +20241120,140111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5140,40,2,0.78,15607820,3047,76.98,5110,5140,5110,6630,3570,5100,5122.36,17.99,0,39,5126,5112,5086,5072,5046,5120,5080,651,1530,2500,3770,10,1,26041812,1339,13.11,0.38,12,0.01,392.00,13653.00,6840,20240115,-24.85,4955,20241113,3.73,6840,-24.85,20240115,4955,3.73,20241113,6840,-24.85,20240115,4955,3.73,20241113,0.08,N,000700,2500,651 억,,4684706,N,N,0,N,00,N +20241120,130111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5130,30,2,0.59,13043280,2547,64.35,5110,5130,5110,6630,3570,5100,5121.04,17.99,0,49,5126,5112,5086,5072,5046,5120,5080,651,1530,2500,3770,10,1,26041812,1336,13.09,0.38,12,0.01,392.00,13653.00,6840,20240115,-25.00,4955,20241113,3.53,6840,-25.00,20240115,4955,3.53,20241113,6840,-25.00,20240115,4955,3.53,20241113,0.08,N,000700,2500,651 억,,4684706,N,N,0,N,00,N +20241120,120110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5130,30,2,0.59,11212960,2190,55.33,5110,5130,5110,6630,3570,5100,5120.07,17.99,0,63,5126,5112,5086,5072,5046,5120,5080,651,1530,2500,3770,10,1,26041812,1336,13.09,0.38,12,0.01,392.00,13653.00,6840,20240115,-25.00,4955,20241113,3.53,6840,-25.00,20240115,4955,3.53,20241113,6840,-25.00,20240115,4955,3.53,20241113,0.08,N,000700,2500,651 억,,4684706,N,N,0,N,00,N +20241120,110111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5120,20,2,0.39,10361520,2024,51.14,5110,5130,5110,6630,3570,5100,5119.33,17.99,0,65,5126,5112,5086,5072,5046,5120,5080,651,1530,2500,3770,10,1,26041812,1333,13.06,0.38,12,0.01,392.00,13653.00,6840,20240115,-25.15,4955,20241113,3.33,6840,-25.15,20240115,4955,3.33,20241113,6840,-25.15,20240115,4955,3.33,20241113,0.08,N,000700,2500,651 억,,4684706,N,N,0,N,00,N +20241120,100110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5130,30,2,0.59,9281110,1813,45.81,5110,5130,5110,6630,3570,5100,5119.20,17.99,0,65,5126,5112,5086,5072,5046,5120,5080,651,1530,2500,3770,10,1,26041812,1336,13.09,0.38,12,0.01,392.00,13653.00,6840,20240115,-25.00,4955,20241113,3.53,6840,-25.00,20240115,4955,3.53,20241113,6840,-25.00,20240115,4955,3.53,20241113,0.08,N,000700,2500,651 억,,4684706,N,N,0,N,00,N +20241120,090111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5110,10,2,0.20,127750,25,0.63,5110,5110,5110,6630,3570,5100,5110.00,17.99,0,-3,5126,5112,5086,5072,5046,5120,5080,651,1530,2500,3770,10,1,26041812,1331,13.04,0.37,12,0.00,392.00,13653.00,6840,20240115,-25.29,4955,20241113,3.13,6840,-25.29,20240115,4955,3.13,20241113,6840,-25.29,20240115,4955,3.13,20241113,0.08,N,000700,2500,651 억,,4684706,N,N,0,N,00,N 20241119,160110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5100,20,2,0.39,20126580,3958,113.18,5080,5100,5060,6600,3560,5080,5084.92,17.99,0,-332,5160,5120,5060,5020,4960,5140,5040,651,1520,2500,3750,10,1,26041812,1328,13.01,0.37,12,0.02,392.00,13653.00,6840,20240115,-25.44,4955,20241113,2.93,6840,-25.44,20240115,4955,2.93,20241113,6840,-25.44,20240115,4955,2.93,20241113,0.08,N,000700,2500,651 억,,4685057,N,N,0,N,00,N 20241119,150110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,0,3,0.00,18171290,3574,102.20,5080,5090,5060,6600,3560,5080,5084.30,17.99,0,-331,5160,5120,5060,5020,4960,5140,5040,651,1520,2500,3750,10,1,26041812,1323,12.96,0.37,12,0.01,392.00,13653.00,6840,20240115,-25.73,4955,20241113,2.52,6840,-25.73,20240115,4955,2.52,20241113,6840,-25.73,20240115,4955,2.52,20241113,0.08,N,000700,2500,651 억,,4685057,N,N,0,N,00,N 20241119,140109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,0,3,0.00,16167130,3180,90.94,5080,5090,5060,6600,3560,5080,5084.00,17.99,0,-293,5160,5120,5060,5020,4960,5140,5040,651,1520,2500,3750,10,1,26041812,1323,12.96,0.37,12,0.01,392.00,13653.00,6840,20240115,-25.73,4955,20241113,2.52,6840,-25.73,20240115,4955,2.52,20241113,6840,-25.73,20240115,4955,2.52,20241113,0.08,N,000700,2500,651 억,,4685057,N,N,0,N,00,N diff --git a/000720/price/prices-20241101.csv b/000720/price/prices-20241101.csv index 7a359636d85b..a502f2590c61 100644 --- a/000720/price/prices-20241101.csv +++ b/000720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28150,-100,5,-0.35,9886840550,350583,58.17,28200,28400,28100,36700,19800,28250,28201.23,21.90,0,-44032,29383,28816,28483,27916,27583,28650,27750,5568,8450,5000,21470,50,1,111355765,31347,5.91,0.39,12,0.31,4767.00,72383.00,37800,20231121,-25.53,27600,20241101,1.99,36000,-21.81,20240509,27600,1.99,20241101,37800,-25.53,20231121,27600,1.99,20241101,0.94,N,000720,5000,5567 억,,24385688,N,N,755,N,00,N +20241120,150110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28250,0,3,0.00,8116884100,287792,47.75,28200,28400,28100,36700,19800,28250,28203.99,21.90,0,-24804,29383,28816,28483,27916,27583,28650,27750,5568,8450,5000,21470,50,1,111355765,31458,5.93,0.39,12,0.26,4767.00,72383.00,37800,20231121,-25.26,27600,20241101,2.36,36000,-21.53,20240509,27600,2.36,20241101,37800,-25.26,20231121,27600,2.36,20241101,0.94,N,000720,5000,5567 억,,24385688,N,N,195,N,00,N +20241120,140111,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28200,-50,5,-0.18,6422906500,227673,37.77,28200,28400,28100,36700,19800,28250,28211.09,21.90,0,-17497,29383,28816,28483,27916,27583,28650,27750,5568,8450,5000,21470,50,1,111355765,31402,5.92,0.39,12,0.20,4767.00,72383.00,37800,20231121,-25.40,27600,20241101,2.17,36000,-21.67,20240509,27600,2.17,20241101,37800,-25.40,20231121,27600,2.17,20241101,0.94,N,000720,5000,5567 억,,24385688,N,N,195,N,00,N +20241120,130112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28200,-50,5,-0.18,5335942700,189070,31.37,28200,28400,28100,36700,19800,28250,28222.04,21.90,0,-14558,29383,28816,28483,27916,27583,28650,27750,5568,8450,5000,21470,50,1,111355765,31402,5.92,0.39,12,0.17,4767.00,72383.00,37800,20231121,-25.40,27600,20241101,2.17,36000,-21.67,20240509,27600,2.17,20241101,37800,-25.40,20231121,27600,2.17,20241101,0.94,N,000720,5000,5567 억,,24385688,N,N,195,N,00,N +20241120,120110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28200,-50,5,-0.18,4110761250,145623,24.16,28200,28400,28100,36700,19800,28250,28228.78,21.90,0,-9909,29383,28816,28483,27916,27583,28650,27750,5568,8450,5000,21470,50,1,111355765,31402,5.92,0.39,12,0.13,4767.00,72383.00,37800,20231121,-25.40,27600,20241101,2.17,36000,-21.67,20240509,27600,2.17,20241101,37800,-25.40,20231121,27600,2.17,20241101,0.94,N,000720,5000,5567 억,,24385688,N,N,195,N,00,N +20241120,110111,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28200,-50,5,-0.18,3272809050,115925,19.23,28200,28400,28100,36700,19800,28250,28232.12,21.90,0,-7050,29383,28816,28483,27916,27583,28650,27750,5568,8450,5000,21470,50,1,111355765,31402,5.92,0.39,12,0.10,4767.00,72383.00,37800,20231121,-25.40,27600,20241101,2.17,36000,-21.67,20240509,27600,2.17,20241101,37800,-25.40,20231121,27600,2.17,20241101,0.94,N,000720,5000,5567 억,,24385688,N,N,195,N,00,N +20241120,100111,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28200,-50,5,-0.18,2170733550,76891,12.76,28200,28400,28100,36700,19800,28250,28231.30,21.90,0,-8363,29383,28816,28483,27916,27583,28650,27750,5568,8450,5000,21470,50,1,111355765,31402,5.92,0.39,12,0.07,4767.00,72383.00,37800,20231121,-25.40,27600,20241101,2.17,36000,-21.67,20240509,27600,2.17,20241101,37800,-25.40,20231121,27600,2.17,20241101,0.94,N,000720,5000,5567 억,,24385688,N,N,195,N,00,N +20241120,090111,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28100,-150,5,-0.53,196712500,6982,1.16,28200,28250,28100,36700,19800,28250,28173.64,21.90,0,-2242,29383,28816,28483,27916,27583,28650,27750,5568,8450,5000,21470,50,1,111355765,31291,5.89,0.39,12,0.01,4767.00,72383.00,37800,20231121,-25.66,27600,20241101,1.81,36000,-21.94,20240509,27600,1.81,20241101,37800,-25.66,20231121,27600,1.81,20241101,0.94,N,000720,5000,5567 억,,24385688,N,N,195,N,00,N 20241119,160110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28250,-700,5,-2.42,16998043350,597771,138.10,28950,29050,28150,37600,20300,28950,28436.14,22.10,0,-266920,29816,29382,28866,28432,27916,29600,28650,5568,8650,5000,22000,50,1,111355765,31458,5.93,0.39,12,0.54,4767.00,72383.00,37800,20231121,-25.26,27600,20241101,2.36,36000,-21.53,20240509,27600,2.36,20241101,37800,-25.26,20231121,27600,2.36,20241101,0.94,N,000720,5000,5567 억,,24608135,N,N,195,N,00,N 20241119,150111,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28300,-650,5,-2.25,14387455100,505297,116.73,28950,29050,28200,37600,20300,28950,28473.26,22.10,0,-228277,29816,29382,28866,28432,27916,29600,28650,5568,8650,5000,22000,50,1,111355765,31514,5.94,0.39,12,0.45,4767.00,72383.00,37800,20231121,-25.13,27600,20241101,2.54,36000,-21.39,20240509,27600,2.54,20241101,37800,-25.13,20231121,27600,2.54,20241101,0.94,N,000720,5000,5567 억,,24608135,N,N,2073,N,00,N 20241119,140109,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28400,-550,5,-1.90,10451227750,366101,84.58,28950,29050,28300,37600,20300,28950,28547.39,22.10,0,-155261,29816,29382,28866,28432,27916,29600,28650,5568,8650,5000,22000,50,1,111355765,31625,5.96,0.39,12,0.33,4767.00,72383.00,37800,20231121,-24.87,27600,20241101,2.90,36000,-21.11,20240509,27600,2.90,20241101,37800,-24.87,20231121,27600,2.90,20241101,0.94,N,000720,5000,5567 억,,24608135,N,N,2073,N,00,N diff --git a/000760/price/prices-20241101.csv b/000760/price/prices-20241101.csv index f2466da4aac7..daec4739cc3d 100644 --- a/000760/price/prices-20241101.csv +++ b/000760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10670,-330,5,-3.00,3877810,361,23.92,11000,11000,10620,14300,7700,11000,10801.68,0.25,0,0,11640,11320,11060,10740,10480,11480,10900,140,3300,5000,7920,10,1,2800000,299,-14.34,0.22,12,0.01,-744.00,48270.00,16850,20231120,-36.68,10500,20241115,1.62,16650,-35.92,20240321,10500,1.62,20241115,16850,-36.68,20231120,10500,1.62,20241115,0.00,N,000760,5000,140 억,,7093,N,N,0,N,00,N +20241120,150111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10930,-70,5,-0.64,1562070,144,9.54,11000,11000,10620,14300,7700,11000,10847.71,0.25,0,0,11640,11320,11060,10740,10480,11480,10900,140,3300,5000,7920,10,1,2800000,306,-14.69,0.23,12,0.01,-744.00,48270.00,16850,20231120,-35.13,10500,20241115,4.10,16650,-34.35,20240321,10500,4.10,20241115,16850,-35.13,20231120,10500,4.10,20241115,0.00,N,000760,5000,140 억,,7093,N,N,0,N,00,N +20241120,140111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10920,-80,5,-0.73,1551140,143,9.48,11000,11000,10620,14300,7700,11000,10847.13,0.25,0,0,11640,11320,11060,10740,10480,11480,10900,140,3300,5000,7920,10,1,2800000,306,-14.68,0.23,12,0.01,-744.00,48270.00,16850,20231120,-35.19,10500,20241115,4.00,16650,-34.41,20240321,10500,4.00,20241115,16850,-35.19,20231120,10500,4.00,20241115,0.00,N,000760,5000,140 억,,7093,N,N,0,N,00,N +20241120,130112,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10950,-50,5,-0.45,1529300,141,9.34,11000,11000,10620,14300,7700,11000,10846.10,0.25,0,0,11640,11320,11060,10740,10480,11480,10900,140,3300,5000,7920,10,1,2800000,307,-14.72,0.23,12,0.01,-744.00,48270.00,16850,20231120,-35.01,10500,20241115,4.29,16650,-34.23,20240321,10500,4.29,20241115,16850,-35.01,20231120,10500,4.29,20241115,0.00,N,000760,5000,140 억,,7093,N,N,0,N,00,N +20241120,120111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10950,-50,5,-0.45,1529300,141,9.34,11000,11000,10620,14300,7700,11000,10846.10,0.25,0,0,11640,11320,11060,10740,10480,11480,10900,140,3300,5000,7920,10,1,2800000,307,-14.72,0.23,12,0.01,-744.00,48270.00,16850,20231120,-35.01,10500,20241115,4.29,16650,-34.23,20240321,10500,4.29,20241115,16850,-35.01,20231120,10500,4.29,20241115,0.00,N,000760,5000,140 억,,7093,N,N,0,N,00,N +20241120,110111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10950,-50,5,-0.45,1529300,141,9.34,11000,11000,10620,14300,7700,11000,10846.10,0.25,0,0,11640,11320,11060,10740,10480,11480,10900,140,3300,5000,7920,10,1,2800000,307,-14.72,0.23,12,0.01,-744.00,48270.00,16850,20231120,-35.01,10500,20241115,4.29,16650,-34.23,20240321,10500,4.29,20241115,16850,-35.01,20231120,10500,4.29,20241115,0.00,N,000760,5000,140 억,,7093,N,N,0,N,00,N +20241120,100111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10950,-50,5,-0.45,1529300,141,9.34,11000,11000,10620,14300,7700,11000,10846.10,0.25,0,0,11640,11320,11060,10740,10480,11480,10900,140,3300,5000,7920,10,1,2800000,307,-14.72,0.23,12,0.01,-744.00,48270.00,16850,20231120,-35.01,10500,20241115,4.29,16650,-34.23,20240321,10500,4.29,20241115,16850,-35.01,20231120,10500,4.29,20241115,0.00,N,000760,5000,140 억,,7093,N,N,0,N,00,N +20241120,090111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,11000,0,3,0.00,0,0,0.00,0,0,0,14300,7700,11000,0.00,0.25,0,0,11640,11320,11060,10740,10480,11480,10900,140,3300,5000,7920,10,1,2800000,308,-14.78,0.23,12,0.00,-744.00,48270.00,16850,20231120,-34.72,10500,20241115,4.76,16650,-33.93,20240321,10500,4.76,20241115,16850,-34.72,20231120,10500,4.76,20241115,0.00,N,000760,5000,140 억,,7093,N,N,0,N,00,N 20241119,160111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,11000,240,2,2.23,16803010,1509,328.76,10800,11380,10800,13980,7540,10760,11135.20,0.25,0,-40,11166,10962,10756,10552,10346,11065,10655,140,3220,5000,7740,10,1,2800000,308,-14.78,0.23,12,0.05,-744.00,48270.00,16850,20231120,-34.72,10500,20241115,4.76,16650,-33.93,20240321,10500,4.76,20241115,16850,-34.72,20231120,10500,4.76,20241115,0.00,N,000760,5000,140 억,,7133,N,N,0,N,00,N 20241119,150111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,11000,240,2,2.23,16242010,1458,317.65,10800,11380,10800,13980,7540,10760,11139.92,0.25,0,-39,11166,10962,10756,10552,10346,11065,10655,140,3220,5000,7740,10,1,2800000,308,-14.78,0.23,12,0.05,-744.00,48270.00,16850,20231120,-34.72,10500,20241115,4.76,16650,-33.93,20240321,10500,4.76,20241115,16850,-34.72,20231120,10500,4.76,20241115,0.00,N,000760,5000,140 억,,7133,N,N,0,N,00,N 20241119,140110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,11000,240,2,2.23,16242010,1458,317.65,10800,11380,10800,13980,7540,10760,11139.92,0.25,0,-39,11166,10962,10756,10552,10346,11065,10655,140,3220,5000,7740,10,1,2800000,308,-14.78,0.23,12,0.05,-744.00,48270.00,16850,20231120,-34.72,10500,20241115,4.76,16650,-33.93,20240321,10500,4.76,20241115,16850,-34.72,20231120,10500,4.76,20241115,0.00,N,000760,5000,140 억,,7133,N,N,0,N,00,N diff --git a/000810/price/prices-20241101.csv b/000810/price/prices-20241101.csv index 503a0cffe0c9..09c706a6b39c 100644 --- a/000810/price/prices-20241101.csv +++ b/000810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,374000,9500,2,2.61,26108078000,70169,52.75,360000,376500,359500,473500,255500,364500,372071.67,54.04,0,-6128,370500,367500,365000,362000,359500,366250,360750,248,109000,500,269730,500,1,47374837,177182,10.40,1.07,12,0.15,35961.00,348009.00,393500,20240628,-4.96,231000,20240119,61.90,393500,-4.96,20240628,231000,61.90,20240119,393500,-4.96,20240628,231000,61.90,20240119,0.02,N,000810,500,248 억,,25602955,N,N,737,N,00,N +20241120,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,373500,9000,2,2.47,20948450500,56365,42.37,360000,376500,359500,473500,255500,364500,371657.07,54.04,0,-4234,370500,367500,365000,362000,359500,366250,360750,248,109000,500,269730,500,1,47374837,176945,10.39,1.07,12,0.12,35961.00,348009.00,393500,20240628,-5.08,231000,20240119,61.69,393500,-5.08,20240628,231000,61.69,20240119,393500,-5.08,20240628,231000,61.69,20240119,0.02,N,000810,500,248 억,,25602955,N,N,464,N,00,N +20241120,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,373500,9000,2,2.47,16874146000,45434,34.16,360000,376500,359500,473500,255500,364500,371399.08,54.04,0,-880,370500,367500,365000,362000,359500,366250,360750,248,109000,500,269730,500,1,47374837,176945,10.39,1.07,12,0.10,35961.00,348009.00,393500,20240628,-5.08,231000,20240119,61.69,393500,-5.08,20240628,231000,61.69,20240119,393500,-5.08,20240628,231000,61.69,20240119,0.02,N,000810,500,248 억,,25602955,N,N,464,N,00,N +20241120,130112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,371000,6500,2,1.78,14255451000,38377,28.85,360000,376500,359500,473500,255500,364500,371458.19,54.04,0,498,370500,367500,365000,362000,359500,366250,360750,248,109000,500,269730,500,1,47374837,175761,10.32,1.07,12,0.08,35961.00,348009.00,393500,20240628,-5.72,231000,20240119,60.61,393500,-5.72,20240628,231000,60.61,20240119,393500,-5.72,20240628,231000,60.61,20240119,0.02,N,000810,500,248 억,,25602955,N,N,464,N,00,N +20241120,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,371000,6500,2,1.78,11759764000,31648,23.79,360000,376500,359500,473500,255500,364500,371580.01,54.04,0,1519,370500,367500,365000,362000,359500,366250,360750,248,109000,500,269730,500,1,47374837,175761,10.32,1.07,12,0.07,35961.00,348009.00,393500,20240628,-5.72,231000,20240119,60.61,393500,-5.72,20240628,231000,60.61,20240119,393500,-5.72,20240628,231000,60.61,20240119,0.02,N,000810,500,248 억,,25602955,N,N,464,N,00,N +20241120,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,373000,8500,2,2.33,9648525000,25968,19.52,360000,376500,359500,473500,255500,364500,371554.41,54.04,0,1315,370500,367500,365000,362000,359500,366250,360750,248,109000,500,269730,500,1,47374837,176708,10.37,1.07,12,0.05,35961.00,348009.00,393500,20240628,-5.21,231000,20240119,61.47,393500,-5.21,20240628,231000,61.47,20240119,393500,-5.21,20240628,231000,61.47,20240119,0.02,N,000810,500,248 억,,25602955,N,N,464,N,00,N +20241120,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,372000,7500,2,2.06,6724839000,18132,13.63,360000,376500,359500,473500,255500,364500,370882.36,54.04,0,277,370500,367500,365000,362000,359500,366250,360750,248,109000,500,269730,500,1,47374837,176234,10.34,1.07,12,0.04,35961.00,348009.00,393500,20240628,-5.46,231000,20240119,61.04,393500,-5.46,20240628,231000,61.04,20240119,393500,-5.46,20240628,231000,61.04,20240119,0.02,N,000810,500,248 억,,25602955,N,N,464,N,00,N +20241120,090112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,363000,-1500,5,-0.41,809528000,2243,1.69,360000,364500,359500,473500,255500,364500,360913.06,54.04,0,-381,370500,367500,365000,362000,359500,366250,360750,248,109000,500,269730,500,1,47374837,171971,10.09,1.04,12,0.00,35961.00,348009.00,393500,20240628,-7.75,231000,20240119,57.14,393500,-7.75,20240628,231000,57.14,20240119,393500,-7.75,20240628,231000,57.14,20240119,0.02,N,000810,500,248 억,,25602955,N,N,464,N,00,N 20241119,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,364500,-4500,5,-1.22,47321019000,129706,75.42,365000,368000,362500,479500,258500,369000,364832.89,54.05,0,-7150,395666,382332,357166,343832,318666,389000,350500,248,110500,500,273060,500,1,47374837,172681,10.14,1.05,12,0.27,35961.00,348009.00,393500,20240628,-7.37,231000,20240119,57.79,393500,-7.37,20240628,231000,57.79,20240119,393500,-7.37,20240628,231000,57.79,20240119,0.02,N,000810,500,248 억,,25605003,N,N,464,N,00,N 20241119,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,364000,-5000,5,-1.36,40331015500,110530,64.27,365000,368000,362500,479500,258500,369000,364887.43,54.05,0,-1440,395666,382332,357166,343832,318666,389000,350500,248,110500,500,273060,500,1,47374837,172444,10.12,1.05,12,0.23,35961.00,348009.00,393500,20240628,-7.50,231000,20240119,57.58,393500,-7.50,20240628,231000,57.58,20240119,393500,-7.50,20240628,231000,57.58,20240119,0.02,N,000810,500,248 억,,25605003,N,N,1145,N,00,N 20241119,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,363000,-6000,5,-1.63,32218842500,88245,51.31,365000,368000,363000,479500,258500,369000,365106.63,54.05,0,2146,395666,382332,357166,343832,318666,389000,350500,248,110500,500,273060,500,1,47374837,171971,10.09,1.04,12,0.19,35961.00,348009.00,393500,20240628,-7.75,231000,20240119,57.14,393500,-7.75,20240628,231000,57.14,20240119,393500,-7.75,20240628,231000,57.14,20240119,0.02,N,000810,500,248 억,,25605003,N,N,1145,N,00,N diff --git a/000850/price/prices-20241101.csv b/000850/price/prices-20241101.csv index 6accdf1b4df3..d78b5297e43a 100644 --- a/000850/price/prices-20241101.csv +++ b/000850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26350,50,2,0.19,41420850,1577,63.00,26450,26450,26100,34150,18450,26300,26265.60,8.99,0,-256,26633,26466,26283,26116,25933,26550,26200,110,7850,5000,17350,50,1,2200000,580,5.49,0.17,12,0.07,4801.00,157067.00,41650,20240318,-36.73,25300,20240805,4.15,41650,-36.73,20240318,25300,4.15,20240805,41650,-36.73,20240318,25300,4.15,20240805,1.45,N,000850,5000,110 억,,197747,N,N,0,N,00,N +20241120,150111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26300,0,3,0.00,39816250,1516,60.57,26450,26450,26100,34150,18450,26300,26264.02,8.99,0,-248,26633,26466,26283,26116,25933,26550,26200,110,7850,5000,17350,50,1,2200000,579,5.48,0.17,12,0.07,4801.00,157067.00,41650,20240318,-36.85,25300,20240805,3.95,41650,-36.85,20240318,25300,3.95,20240805,41650,-36.85,20240318,25300,3.95,20240805,1.45,N,000850,5000,110 억,,197747,N,N,0,N,00,N +20241120,140112,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26300,0,3,0.00,33179050,1263,50.46,26450,26450,26100,34150,18450,26300,26270.03,8.99,0,-256,26633,26466,26283,26116,25933,26550,26200,110,7850,5000,17350,50,1,2200000,579,5.48,0.17,12,0.06,4801.00,157067.00,41650,20240318,-36.85,25300,20240805,3.95,41650,-36.85,20240318,25300,3.95,20240805,41650,-36.85,20240318,25300,3.95,20240805,1.45,N,000850,5000,110 억,,197747,N,N,0,N,00,N +20241120,130113,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26350,50,2,0.19,31916500,1215,48.54,26450,26450,26100,34150,18450,26300,26268.72,8.99,0,-210,26633,26466,26283,26116,25933,26550,26200,110,7850,5000,17350,50,1,2200000,580,5.49,0.17,12,0.06,4801.00,157067.00,41650,20240318,-36.73,25300,20240805,4.15,41650,-36.73,20240318,25300,4.15,20240805,41650,-36.73,20240318,25300,4.15,20240805,1.45,N,000850,5000,110 억,,197747,N,N,0,N,00,N +20241120,120111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26350,50,2,0.19,30572650,1164,46.50,26450,26450,26100,34150,18450,26300,26265.16,8.99,0,-210,26633,26466,26283,26116,25933,26550,26200,110,7850,5000,17350,50,1,2200000,580,5.49,0.17,12,0.05,4801.00,157067.00,41650,20240318,-36.73,25300,20240805,4.15,41650,-36.73,20240318,25300,4.15,20240805,41650,-36.73,20240318,25300,4.15,20240805,1.45,N,000850,5000,110 억,,197747,N,N,0,N,00,N +20241120,110112,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26350,50,2,0.19,26986550,1028,41.07,26450,26450,26100,34150,18450,26300,26251.51,8.99,0,-151,26633,26466,26283,26116,25933,26550,26200,110,7850,5000,17350,50,1,2200000,580,5.49,0.17,12,0.05,4801.00,157067.00,41650,20240318,-36.73,25300,20240805,4.15,41650,-36.73,20240318,25300,4.15,20240805,41650,-36.73,20240318,25300,4.15,20240805,1.45,N,000850,5000,110 억,,197747,N,N,0,N,00,N +20241120,100111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26300,0,3,0.00,21007550,801,32.00,26450,26450,26100,34150,18450,26300,26226.65,8.99,0,-15,26633,26466,26283,26116,25933,26550,26200,110,7850,5000,17350,50,1,2200000,579,5.48,0.17,12,0.04,4801.00,157067.00,41650,20240318,-36.85,25300,20240805,3.95,41650,-36.85,20240318,25300,3.95,20240805,41650,-36.85,20240318,25300,3.95,20240805,1.45,N,000850,5000,110 억,,197747,N,N,0,N,00,N +20241120,090112,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26450,150,2,0.57,26450,1,0.04,26450,26450,26450,34150,18450,26300,26450.00,8.99,0,-1,26633,26466,26283,26116,25933,26550,26200,110,7850,5000,17350,50,1,2200000,582,5.51,0.17,12,0.00,4801.00,157067.00,41650,20240318,-36.49,25300,20240805,4.55,41650,-36.49,20240318,25300,4.55,20240805,41650,-36.49,20240318,25300,4.55,20240805,1.45,N,000850,5000,110 억,,197747,N,N,0,N,00,N 20241119,160111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26300,100,2,0.38,65497250,2503,47.53,26150,26450,26100,34050,18350,26200,26167.45,8.96,0,663,26666,26432,26216,25982,25766,26550,26100,110,7850,5000,17290,50,1,2200000,579,5.48,0.17,12,0.11,4801.00,157067.00,41650,20240318,-36.85,25300,20240805,3.95,41650,-36.85,20240318,25300,3.95,20240805,41650,-36.85,20240318,25300,3.95,20240805,1.46,N,000850,5000,110 억,,197085,N,N,0,N,00,N 20241119,150111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26300,100,2,0.38,48649750,1860,35.32,26150,26450,26100,34050,18350,26200,26155.78,8.96,0,687,26666,26432,26216,25982,25766,26550,26100,110,7850,5000,17290,50,1,2200000,579,5.48,0.17,12,0.08,4801.00,157067.00,41650,20240318,-36.85,25300,20240805,3.95,41650,-36.85,20240318,25300,3.95,20240805,41650,-36.85,20240318,25300,3.95,20240805,1.46,N,000850,5000,110 억,,197085,N,N,0,N,00,N 20241119,140110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26300,100,2,0.38,48281450,1846,35.06,26150,26450,26100,34050,18350,26200,26154.63,8.96,0,687,26666,26432,26216,25982,25766,26550,26100,110,7850,5000,17290,50,1,2200000,579,5.48,0.17,12,0.08,4801.00,157067.00,41650,20240318,-36.85,25300,20240805,3.95,41650,-36.85,20240318,25300,3.95,20240805,41650,-36.85,20240318,25300,3.95,20240805,1.46,N,000850,5000,110 억,,197085,N,N,0,N,00,N diff --git a/000860/price/prices-20241101.csv b/000860/price/prices-20241101.csv index a42cc6101df5..b63447eca6aa 100644 --- a/000860/price/prices-20241101.csv +++ b/000860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24600,50,2,0.20,83535050,3416,96.83,24300,24700,24300,31900,17200,24550,24454.05,6.22,0,-236,25016,24782,24516,24282,24016,24900,24400,65,7350,1000,17670,50,1,6500000,1599,9.68,0.26,12,0.05,2541.00,93917.00,30500,20240426,-19.34,18370,20240125,33.91,30500,-19.34,20240426,18370,33.91,20240125,30500,-19.34,20240426,18370,33.91,20240125,1.44,N,000860,1000,65 억,,404033,N,N,0,N,00,N +20241120,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,0,3,0.00,78918300,3228,91.50,24300,24700,24300,31900,17200,24550,24448.05,6.22,0,-96,25016,24782,24516,24282,24016,24900,24400,65,7350,1000,17670,50,1,6500000,1596,9.66,0.26,12,0.05,2541.00,93917.00,30500,20240426,-19.51,18370,20240125,33.64,30500,-19.51,20240426,18370,33.64,20240125,30500,-19.51,20240426,18370,33.64,20240125,1.44,N,000860,1000,65 억,,404033,N,N,0,N,00,N +20241120,140112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24600,50,2,0.20,76608100,3134,88.83,24300,24700,24300,31900,17200,24550,24444.19,6.22,0,-68,25016,24782,24516,24282,24016,24900,24400,65,7350,1000,17670,50,1,6500000,1599,9.68,0.26,12,0.05,2541.00,93917.00,30500,20240426,-19.34,18370,20240125,33.91,30500,-19.34,20240426,18370,33.91,20240125,30500,-19.34,20240426,18370,33.91,20240125,1.44,N,000860,1000,65 억,,404033,N,N,0,N,00,N +20241120,130113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-150,5,-0.61,35725050,1462,41.44,24300,24700,24300,31900,17200,24550,24435.74,6.22,0,-64,25016,24782,24516,24282,24016,24900,24400,65,7350,1000,17670,50,1,6500000,1586,9.60,0.26,12,0.02,2541.00,93917.00,30500,20240426,-20.00,18370,20240125,32.83,30500,-20.00,20240426,18370,32.83,20240125,30500,-20.00,20240426,18370,32.83,20240125,1.44,N,000860,1000,65 억,,404033,N,N,0,N,00,N +20241120,120112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-150,5,-0.61,9990650,409,11.59,24300,24700,24300,31900,17200,24550,24427.02,6.22,0,-41,25016,24782,24516,24282,24016,24900,24400,65,7350,1000,17670,50,1,6500000,1586,9.60,0.26,12,0.01,2541.00,93917.00,30500,20240426,-20.00,18370,20240125,32.83,30500,-20.00,20240426,18370,32.83,20240125,30500,-20.00,20240426,18370,32.83,20240125,1.44,N,000860,1000,65 억,,404033,N,N,0,N,00,N +20241120,110112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24350,-200,5,-0.81,9697650,397,11.25,24300,24700,24300,31900,17200,24550,24427.33,6.22,0,-41,25016,24782,24516,24282,24016,24900,24400,65,7350,1000,17670,50,1,6500000,1583,9.58,0.26,12,0.01,2541.00,93917.00,30500,20240426,-20.16,18370,20240125,32.55,30500,-20.16,20240426,18370,32.55,20240125,30500,-20.16,20240426,18370,32.55,20240125,1.44,N,000860,1000,65 억,,404033,N,N,0,N,00,N +20241120,100112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-50,5,-0.20,2645050,108,3.06,24300,24700,24300,31900,17200,24550,24491.20,6.22,0,-12,25016,24782,24516,24282,24016,24900,24400,65,7350,1000,17670,50,1,6500000,1593,9.64,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.67,18370,20240125,33.37,30500,-19.67,20240426,18370,33.37,20240125,30500,-19.67,20240426,18370,33.37,20240125,1.44,N,000860,1000,65 억,,404033,N,N,0,N,00,N +20241120,090112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24300,-250,5,-1.02,72900,3,0.09,24300,24300,24300,31900,17200,24550,24300.00,6.22,0,-3,25016,24782,24516,24282,24016,24900,24400,65,7350,1000,17670,50,1,6500000,1580,9.56,0.26,12,0.00,2541.00,93917.00,30500,20240426,-20.33,18370,20240125,32.28,30500,-20.33,20240426,18370,32.28,20240125,30500,-20.33,20240426,18370,32.28,20240125,1.44,N,000860,1000,65 억,,404033,N,N,0,N,00,N 20241119,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,50,2,0.20,86116350,3528,117.72,24300,24750,24250,31850,17150,24500,24409.40,6.22,0,-582,25233,24866,24533,24166,23833,25050,24350,65,7350,1000,17640,50,1,6500000,1596,9.66,0.26,12,0.05,2541.00,93917.00,30500,20240426,-19.51,18370,20240125,33.64,30500,-19.51,20240426,18370,33.64,20240125,30500,-19.51,20240426,18370,33.64,20240125,1.50,N,000860,1000,65 억,,404586,N,N,1,N,00,N 20241119,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,50,2,0.20,84177400,3449,115.08,24300,24750,24250,31850,17150,24500,24406.32,6.22,0,-557,25233,24866,24533,24166,23833,25050,24350,65,7350,1000,17640,50,1,6500000,1596,9.66,0.26,12,0.05,2541.00,93917.00,30500,20240426,-19.51,18370,20240125,33.64,30500,-19.51,20240426,18370,33.64,20240125,30500,-19.51,20240426,18370,33.64,20240125,1.50,N,000860,1000,65 억,,404586,N,N,1,N,00,N 20241119,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-100,5,-0.41,69159850,2836,94.63,24300,24750,24250,31850,17150,24500,24386.41,6.22,0,-373,25233,24866,24533,24166,23833,25050,24350,65,7350,1000,17640,50,1,6500000,1586,9.60,0.26,12,0.04,2541.00,93917.00,30500,20240426,-20.00,18370,20240125,32.83,30500,-20.00,20240426,18370,32.83,20240125,30500,-20.00,20240426,18370,32.83,20240125,1.50,N,000860,1000,65 억,,404586,N,N,1,N,00,N diff --git a/000880/price/prices-20241101.csv b/000880/price/prices-20241101.csv index 4037e2427c16..b1e9e39d91e9 100644 --- a/000880/price/prices-20241101.csv +++ b/000880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29200,-50,5,-0.17,2581752200,88355,59.09,29100,29450,29050,38000,20500,29250,29220.22,12.39,0,7398,29816,29532,29016,28732,28216,29675,28875,3748,8750,5000,22230,50,1,74958735,21888,7.51,0.26,12,0.12,3886.00,110284.00,32200,20240202,-9.32,22800,20240118,28.07,32200,-9.32,20240202,22800,28.07,20240118,32200,-9.32,20240202,22800,28.07,20240118,0.28,N,000880,5000,3747 억,,9289593,N,N,378,N,00,N +20241120,150112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29300,50,2,0.17,2248426500,76945,51.46,29100,29450,29050,38000,20500,29250,29221.21,12.39,0,3935,29816,29532,29016,28732,28216,29675,28875,3748,8750,5000,22230,50,1,74958735,21963,7.54,0.27,12,0.10,3886.00,110284.00,32200,20240202,-9.01,22800,20240118,28.51,32200,-9.01,20240202,22800,28.51,20240118,32200,-9.01,20240202,22800,28.51,20240118,0.28,N,000880,5000,3747 억,,9289593,N,N,839,N,00,N +20241120,140112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29400,150,2,0.51,1979855400,67787,45.33,29100,29450,29050,38000,20500,29250,29206.99,12.39,0,4331,29816,29532,29016,28732,28216,29675,28875,3748,8750,5000,22230,50,1,74958735,22038,7.57,0.27,12,0.09,3886.00,110284.00,32200,20240202,-8.70,22800,20240118,28.95,32200,-8.70,20240202,22800,28.95,20240118,32200,-8.70,20240202,22800,28.95,20240118,0.28,N,000880,5000,3747 억,,9289593,N,N,839,N,00,N +20241120,130113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29100,-150,5,-0.51,1597279150,54701,36.58,29100,29450,29050,38000,20500,29250,29200.16,12.39,0,85,29816,29532,29016,28732,28216,29675,28875,3748,8750,5000,22230,50,1,74958735,21813,7.49,0.26,12,0.07,3886.00,110284.00,32200,20240202,-9.63,22800,20240118,27.63,32200,-9.63,20240202,22800,27.63,20240118,32200,-9.63,20240202,22800,27.63,20240118,0.28,N,000880,5000,3747 억,,9289593,N,N,839,N,00,N +20241120,120112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29200,-50,5,-0.17,1350555550,46225,30.91,29100,29450,29050,38000,20500,29250,29216.98,12.39,0,-1620,29816,29532,29016,28732,28216,29675,28875,3748,8750,5000,22230,50,1,74958735,21888,7.51,0.26,12,0.06,3886.00,110284.00,32200,20240202,-9.32,22800,20240118,28.07,32200,-9.32,20240202,22800,28.07,20240118,32200,-9.32,20240202,22800,28.07,20240118,0.28,N,000880,5000,3747 억,,9289593,N,N,839,N,00,N +20241120,110112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29200,-50,5,-0.17,1169722900,40029,26.77,29100,29450,29050,38000,20500,29250,29221.87,12.39,0,-2446,29816,29532,29016,28732,28216,29675,28875,3748,8750,5000,22230,50,1,74958735,21888,7.51,0.26,12,0.05,3886.00,110284.00,32200,20240202,-9.32,22800,20240118,28.07,32200,-9.32,20240202,22800,28.07,20240118,32200,-9.32,20240202,22800,28.07,20240118,0.28,N,000880,5000,3747 억,,9289593,N,N,839,N,00,N +20241120,100112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29100,-150,5,-0.51,803816750,27494,18.39,29100,29450,29050,38000,20500,29250,29236.07,12.39,0,-3137,29816,29532,29016,28732,28216,29675,28875,3748,8750,5000,22230,50,1,74958735,21813,7.49,0.26,12,0.04,3886.00,110284.00,32200,20240202,-9.63,22800,20240118,27.63,32200,-9.63,20240202,22800,27.63,20240118,32200,-9.63,20240202,22800,27.63,20240118,0.28,N,000880,5000,3747 억,,9289593,N,N,839,N,00,N +20241120,090113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29150,-100,5,-0.34,53267400,1830,1.22,29100,29300,29100,38000,20500,29250,29106.30,12.39,0,-1185,29816,29532,29016,28732,28216,29675,28875,3748,8750,5000,22230,50,1,74958735,21850,7.50,0.26,12,0.00,3886.00,110284.00,32200,20240202,-9.47,22800,20240118,27.85,32200,-9.47,20240202,22800,27.85,20240118,32200,-9.47,20240202,22800,27.85,20240118,0.28,N,000880,5000,3747 억,,9289593,N,N,839,N,00,N 20241119,160112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29250,50,2,0.17,4317002600,149211,87.47,28950,29300,28500,37950,20450,29200,28931.70,12.39,0,683,30266,29732,29066,28532,27866,30000,28800,3748,8750,5000,22190,50,1,74958735,21925,7.53,0.27,12,0.20,3886.00,110284.00,32200,20240202,-9.16,22800,20240118,28.29,32200,-9.16,20240202,22800,28.29,20240118,32200,-9.16,20240202,22800,28.29,20240118,0.24,N,000880,5000,3747 억,,9287883,N,N,839,N,00,N 20241119,150112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29050,-150,5,-0.51,3572489400,123709,72.52,28950,29300,28500,37950,20450,29200,28878.14,12.39,0,-1770,30266,29732,29066,28532,27866,30000,28800,3748,8750,5000,22190,50,1,74958735,21776,7.48,0.26,12,0.17,3886.00,110284.00,32200,20240202,-9.78,22800,20240118,27.41,32200,-9.78,20240202,22800,27.41,20240118,32200,-9.78,20240202,22800,27.41,20240118,0.24,N,000880,5000,3747 억,,9287883,N,N,739,N,00,N 20241119,140111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29200,0,3,0.00,3099567100,107409,62.96,28950,29300,28500,37950,20450,29200,28857.58,12.39,0,-5759,30266,29732,29066,28532,27866,30000,28800,3748,8750,5000,22190,50,1,74958735,21888,7.51,0.26,12,0.14,3886.00,110284.00,32200,20240202,-9.32,22800,20240118,28.07,32200,-9.32,20240202,22800,28.07,20240118,32200,-9.32,20240202,22800,28.07,20240118,0.24,N,000880,5000,3747 억,,9287883,N,N,739,N,00,N diff --git a/000890/price/prices-20241101.csv b/000890/price/prices-20241101.csv index 18d89f7ea89b..293b7739ff4e 100644 --- a/000890/price/prices-20241101.csv +++ b/000890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,571,130,2,29.48,18666605156,35063818,1801.37,441,573,441,573,309,441,532.05,0.88,0,-69002,473,456,438,421,403,465,430,696,132,500,320,1,1,139120129,794,-21.96,0.99,12,25.20,-26.00,576.00,617,20231213,-7.46,394,20241114,44.92,610,-6.39,20240611,394,44.92,20241114,617,-7.46,20231213,394,44.92,20241114,0.70,N,000890,500,695 억,,1220564,N,N,19,N,00,N +20241120,150112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,563,122,2,27.66,16657806956,31472194,1616.85,441,573,441,573,309,441,529.29,0.88,0,-72414,473,456,438,421,403,465,430,696,132,500,320,1,1,139120129,783,-21.65,0.98,12,22.62,-26.00,576.00,617,20231213,-8.75,394,20241114,42.89,610,-7.70,20240611,394,42.89,20241114,617,-8.75,20231213,394,42.89,20241114,0.70,N,000890,500,695 억,,1220564,N,N,0,N,00,N +20241120,140113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,542,101,2,22.90,9798817877,19275051,990.24,441,559,441,573,309,441,508.37,0.88,0,-277854,473,456,438,421,403,465,430,696,132,500,320,1,1,139120129,754,-20.85,0.94,12,13.85,-26.00,576.00,617,20231213,-12.16,394,20241114,37.56,610,-11.15,20240611,394,37.56,20241114,617,-12.16,20231213,394,37.56,20241114,0.70,N,000890,500,695 억,,1220564,N,N,0,N,00,N +20241120,130113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,502,61,2,13.83,7840059154,15576370,800.22,441,559,441,573,309,441,503.33,0.88,0,-184577,473,456,438,421,403,465,430,696,132,500,320,1,1,139120129,698,-19.31,0.87,12,11.20,-26.00,576.00,617,20231213,-18.64,394,20241114,27.41,610,-17.70,20240611,394,27.41,20241114,617,-18.64,20231213,394,27.41,20241114,0.70,N,000890,500,695 억,,1220564,N,N,0,N,00,N +20241120,120112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,510,69,2,15.65,6714283917,13358363,686.27,441,559,441,573,309,441,502.63,0.88,0,-231842,473,456,438,421,403,465,430,696,132,500,320,1,1,139120129,710,-19.62,0.89,12,9.60,-26.00,576.00,617,20231213,-17.34,394,20241114,29.44,610,-16.39,20240611,394,29.44,20241114,617,-17.34,20231213,394,29.44,20241114,0.70,N,000890,500,695 억,,1220564,N,N,0,N,00,N +20241120,110113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,490,49,2,11.11,2772474586,5788712,297.39,441,500,441,573,309,441,478.94,0.88,0,-204759,473,456,438,421,403,465,430,696,132,500,320,1,1,139120129,682,-18.85,0.85,12,4.16,-26.00,576.00,617,20231213,-20.58,394,20241114,24.37,610,-19.67,20240611,394,24.37,20241114,617,-20.58,20231213,394,24.37,20241114,0.70,N,000890,500,695 억,,1220564,N,N,0,N,00,N +20241120,100112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463,22,2,4.99,1862301507,3921356,201.46,441,492,441,573,309,441,474.91,0.88,0,-186504,473,456,438,421,403,465,430,696,132,500,320,1,1,139120129,644,-17.81,0.80,12,2.82,-26.00,576.00,617,20231213,-24.96,394,20241114,17.51,610,-24.10,20240611,394,17.51,20241114,617,-24.96,20231213,394,17.51,20241114,0.70,N,000890,500,695 억,,1220564,N,N,0,N,00,N +20241120,090113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,446,5,2,1.13,3826861,8666,0.45,441,446,441,573,309,441,441.59,0.88,0,-2236,473,456,438,421,403,465,430,696,132,500,320,1,1,139120129,620,-17.15,0.77,12,0.01,-26.00,576.00,617,20231213,-27.71,394,20241114,13.20,610,-26.89,20240611,394,13.20,20241114,617,-27.71,20231213,394,13.20,20241114,0.70,N,000890,500,695 억,,1220564,N,N,0,N,00,N 20241119,160112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,441,19,2,4.50,851769905,1935807,414.59,420,455,420,548,296,422,440.01,0.72,0,211619,432,427,418,413,404,429,415,696,126,500,310,1,1,139120129,614,-16.96,0.77,12,1.39,-26.00,576.00,617,20231213,-28.53,394,20241114,11.93,610,-27.70,20240611,394,11.93,20241114,617,-28.53,20231213,394,11.93,20241114,0.69,N,000890,500,695 억,,995993,N,N,31,N,00,N 20241119,150112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,445,23,2,5.45,813580596,1849013,396.00,420,455,420,548,296,422,440.01,0.72,0,201901,432,427,418,413,404,429,415,696,126,500,310,1,1,139120129,619,-17.12,0.77,12,1.33,-26.00,576.00,617,20231213,-27.88,394,20241114,12.94,610,-27.05,20240611,394,12.94,20241114,617,-27.88,20231213,394,12.94,20241114,0.69,N,000890,500,695 억,,995993,N,N,31,N,00,N 20241119,140111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,448,26,2,6.16,761995771,1733109,371.18,420,455,420,548,296,422,439.67,0.72,0,189589,432,427,418,413,404,429,415,696,126,500,310,1,1,139120129,623,-17.23,0.78,12,1.25,-26.00,576.00,617,20231213,-27.39,394,20241114,13.71,610,-26.56,20240611,394,13.71,20241114,617,-27.39,20231213,394,13.71,20241114,0.69,N,000890,500,695 억,,995993,N,N,31,N,00,N diff --git a/000910/price/prices-20241101.csv b/000910/price/prices-20241101.csv index 430a361c33ed..48b597195f77 100644 --- a/000910/price/prices-20241101.csv +++ b/000910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4835,55,2,1.15,2016449605,422791,43.08,4755,4840,4700,6210,3350,4780,4768.35,1.45,0,-20298,5230,5005,4855,4630,4480,4930,4555,78,1430,500,3050,5,1,15611619,755,10.33,0.58,12,2.71,468.00,8302.00,7040,20231205,-31.32,3360,20240805,43.90,6580,-26.52,20240110,3360,43.90,20240805,7040,-31.32,20231205,3360,43.90,20240805,2.36,N,000910,500,78 억,,226626,N,N,1,N,00,N +20241120,150112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4780,0,3,0.00,1696635720,356246,36.30,4755,4840,4700,6210,3350,4780,4762.33,1.45,0,-7111,5230,5005,4855,4630,4480,4930,4555,78,1430,500,3050,5,1,15611619,746,10.21,0.58,12,2.28,468.00,8302.00,7040,20231205,-32.10,3360,20240805,42.26,6580,-27.36,20240110,3360,42.26,20240805,7040,-32.10,20231205,3360,42.26,20240805,2.36,N,000910,500,78 억,,226626,N,N,0,N,00,N +20241120,140113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4800,20,2,0.42,1517239725,318885,32.49,4755,4840,4700,6210,3350,4780,4757.65,1.45,0,-8120,5230,5005,4855,4630,4480,4930,4555,78,1430,500,3050,5,1,15611619,749,10.26,0.58,12,2.04,468.00,8302.00,7040,20231205,-31.82,3360,20240805,42.86,6580,-27.05,20240110,3360,42.86,20240805,7040,-31.82,20231205,3360,42.86,20240805,2.36,N,000910,500,78 억,,226626,N,N,0,N,00,N +20241120,130114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4765,-15,5,-0.31,1197209320,251933,25.67,4755,4840,4700,6210,3350,4780,4751.61,1.45,0,-19124,5230,5005,4855,4630,4480,4930,4555,78,1430,500,3050,5,1,15611619,744,10.18,0.57,12,1.61,468.00,8302.00,7040,20231205,-32.32,3360,20240805,41.82,6580,-27.58,20240110,3360,41.82,20240805,7040,-32.32,20231205,3360,41.82,20240805,2.36,N,000910,500,78 억,,226626,N,N,0,N,00,N +20241120,120112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4765,-15,5,-0.31,1104671840,232554,23.70,4755,4840,4700,6210,3350,4780,4749.61,1.45,0,-16457,5230,5005,4855,4630,4480,4930,4555,78,1430,500,3050,5,1,15611619,744,10.18,0.57,12,1.49,468.00,8302.00,7040,20231205,-32.32,3360,20240805,41.82,6580,-27.58,20240110,3360,41.82,20240805,7040,-32.32,20231205,3360,41.82,20240805,2.36,N,000910,500,78 억,,226626,N,N,0,N,00,N +20241120,110113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4790,10,2,0.21,942664500,198682,20.25,4755,4840,4700,6210,3350,4780,4743.81,1.45,0,-9560,5230,5005,4855,4630,4480,4930,4555,78,1430,500,3050,5,1,15611619,748,10.24,0.58,12,1.27,468.00,8302.00,7040,20231205,-31.96,3360,20240805,42.56,6580,-27.20,20240110,3360,42.56,20240805,7040,-31.96,20231205,3360,42.56,20240805,2.36,N,000910,500,78 억,,226626,N,N,0,N,00,N +20241120,100113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4715,-65,5,-1.36,766440015,161651,16.47,4755,4840,4700,6210,3350,4780,4740.27,1.45,0,-5994,5230,5005,4855,4630,4480,4930,4555,78,1430,500,3050,5,1,15611619,736,10.07,0.57,12,1.04,468.00,8302.00,7040,20231205,-33.03,3360,20240805,40.33,6580,-28.34,20240110,3360,40.33,20240805,7040,-33.03,20231205,3360,40.33,20240805,2.36,N,000910,500,78 억,,226626,N,N,0,N,00,N +20241120,090113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4775,-5,5,-0.10,129569305,27212,2.77,4755,4790,4740,6210,3350,4780,4758.02,1.45,0,1843,5230,5005,4855,4630,4480,4930,4555,78,1430,500,3050,5,1,15611619,745,10.20,0.58,12,0.17,468.00,8302.00,7040,20231205,-32.17,3360,20240805,42.11,6580,-27.43,20240110,3360,42.11,20240805,7040,-32.17,20231205,3360,42.11,20240805,2.36,N,000910,500,78 억,,226626,N,N,0,N,00,N 20241119,160112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4780,-120,5,-2.45,4649967120,963577,103.55,4850,5080,4705,6370,3430,4900,4825.85,1.23,0,22334,5243,5071,4978,4806,4713,5025,4760,78,1470,500,3130,5,1,15611619,746,10.21,0.58,12,6.17,468.00,8302.00,7040,20231205,-32.10,3360,20240805,42.26,6580,-27.36,20240110,3360,42.26,20240805,7040,-32.10,20231205,3360,42.26,20240805,2.28,N,000910,500,78 억,,192409,N,N,6,N,00,N 20241119,150112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4750,-150,5,-3.06,4350119810,900675,96.79,4850,5080,4705,6370,3430,4900,4829.84,1.23,0,20514,5243,5071,4978,4806,4713,5025,4760,78,1470,500,3130,5,1,15611619,742,10.15,0.57,12,5.77,468.00,8302.00,7040,20231205,-32.53,3360,20240805,41.37,6580,-27.81,20240110,3360,41.37,20240805,7040,-32.53,20231205,3360,41.37,20240805,2.28,N,000910,500,78 억,,192409,N,N,6,N,00,N 20241119,140111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4765,-135,5,-2.76,3755236415,774851,83.27,4850,5080,4725,6370,3430,4900,4846.39,1.23,0,10524,5243,5071,4978,4806,4713,5025,4760,78,1470,500,3130,5,1,15611619,744,10.18,0.57,12,4.96,468.00,8302.00,7040,20231205,-32.32,3360,20240805,41.82,6580,-27.58,20240110,3360,41.82,20240805,7040,-32.32,20231205,3360,41.82,20240805,2.28,N,000910,500,78 억,,192409,N,N,6,N,00,N diff --git a/000950/price/prices-20241101.csv b/000950/price/prices-20241101.csv index 754e93d4f917..0fa5c8c07f72 100644 --- a/000950/price/prices-20241101.csv +++ b/000950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18110,-200,5,-1.09,4636720,255,48.66,18110,18310,18110,23800,12820,18310,18183.79,0.16,0,-4,18523,18416,18273,18166,18023,18470,18220,84,5490,5000,12810,10,1,1680000,304,-1.59,0.14,12,0.02,-11425.00,124969.00,27000,20240130,-32.93,17910,20240911,1.12,27000,-32.93,20240130,17910,1.12,20240911,27000,-32.93,20240130,17910,1.12,20240911,0.00,N,000950,5000,84 억,,2737,N,N,0,N,00,N +20241120,150113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18310,0,3,0.00,3513830,193,36.83,18110,18310,18110,23800,12820,18310,18206.37,0.16,0,55,18523,18416,18273,18166,18023,18470,18220,84,5490,5000,12810,10,1,1680000,308,-1.60,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-32.19,17910,20240911,2.23,27000,-32.19,20240130,17910,2.23,20240911,27000,-32.19,20240130,17910,2.23,20240911,0.00,N,000950,5000,84 억,,2737,N,N,0,N,00,N +20241120,140113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18310,0,3,0.00,3312420,182,34.73,18110,18310,18110,23800,12820,18310,18200.11,0.16,0,55,18523,18416,18273,18166,18023,18470,18220,84,5490,5000,12810,10,1,1680000,308,-1.60,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-32.19,17910,20240911,2.23,27000,-32.19,20240130,17910,2.23,20240911,27000,-32.19,20240130,17910,2.23,20240911,0.00,N,000950,5000,84 억,,2737,N,N,0,N,00,N +20241120,130114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18310,0,3,0.00,2927910,161,30.73,18110,18310,18110,23800,12820,18310,18185.78,0.16,0,55,18523,18416,18273,18166,18023,18470,18220,84,5490,5000,12810,10,1,1680000,308,-1.60,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-32.19,17910,20240911,2.23,27000,-32.19,20240130,17910,2.23,20240911,27000,-32.19,20240130,17910,2.23,20240911,0.00,N,000950,5000,84 억,,2737,N,N,0,N,00,N +20241120,120113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18310,0,3,0.00,2287060,126,24.05,18110,18310,18110,23800,12820,18310,18151.27,0.16,0,55,18523,18416,18273,18166,18023,18470,18220,84,5490,5000,12810,10,1,1680000,308,-1.60,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-32.19,17910,20240911,2.23,27000,-32.19,20240130,17910,2.23,20240911,27000,-32.19,20240130,17910,2.23,20240911,0.00,N,000950,5000,84 억,,2737,N,N,0,N,00,N +20241120,110113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18310,0,3,0.00,2287060,126,24.05,18110,18310,18110,23800,12820,18310,18151.27,0.16,0,55,18523,18416,18273,18166,18023,18470,18220,84,5490,5000,12810,10,1,1680000,308,-1.60,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-32.19,17910,20240911,2.23,27000,-32.19,20240130,17910,2.23,20240911,27000,-32.19,20240130,17910,2.23,20240911,0.00,N,000950,5000,84 억,,2737,N,N,0,N,00,N +20241120,100113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18310,0,3,0.00,1847620,102,19.47,18110,18310,18110,23800,12820,18310,18113.92,0.16,0,55,18523,18416,18273,18166,18023,18470,18220,84,5490,5000,12810,10,1,1680000,308,-1.60,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-32.19,17910,20240911,2.23,27000,-32.19,20240130,17910,2.23,20240911,27000,-32.19,20240130,17910,2.23,20240911,0.00,N,000950,5000,84 억,,2737,N,N,0,N,00,N +20241120,090113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18110,-200,5,-1.09,1811000,100,19.08,18110,18110,18110,23800,12820,18310,18110.00,0.16,0,55,18523,18416,18273,18166,18023,18470,18220,84,5490,5000,12810,10,1,1680000,304,-1.59,0.14,12,0.01,-11425.00,124969.00,27000,20240130,-32.93,17910,20240911,1.12,27000,-32.93,20240130,17910,1.12,20240911,27000,-32.93,20240130,17910,1.12,20240911,0.00,N,000950,5000,84 억,,2737,N,N,0,N,00,N 20241119,160112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18310,-10,5,-0.05,9558410,524,64.85,18210,18380,18130,23800,12830,18320,18241.24,0.16,0,4,19900,19110,18660,17870,17420,18885,17645,84,5480,5000,12820,10,1,1680000,308,-1.60,0.15,12,0.03,-11425.00,124969.00,27000,20240130,-32.19,17910,20240911,2.23,27000,-32.19,20240130,17910,2.23,20240911,27000,-32.19,20240130,17910,2.23,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N 20241119,150113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18320,0,3,0.00,9521970,522,64.60,18210,18380,18130,23800,12830,18320,18241.32,0.16,0,4,19900,19110,18660,17870,17420,18885,17645,84,5480,5000,12820,10,1,1680000,308,-1.60,0.15,12,0.03,-11425.00,124969.00,27000,20240130,-32.15,17910,20240911,2.29,27000,-32.15,20240130,17910,2.29,20240911,27000,-32.15,20240130,17910,2.29,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N 20241119,140112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18150,-170,5,-0.93,9467200,519,64.23,18210,18380,18150,23800,12830,18320,18241.23,0.16,0,4,19900,19110,18660,17870,17420,18885,17645,84,5480,5000,12820,10,1,1680000,305,-1.59,0.15,12,0.03,-11425.00,124969.00,27000,20240130,-32.78,17910,20240911,1.34,27000,-32.78,20240130,17910,1.34,20240911,27000,-32.78,20240130,17910,1.34,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N diff --git a/000970/price/prices-20241101.csv b/000970/price/prices-20241101.csv index 7fb33220b755..6be8acb0bae9 100644 --- a/000970/price/prices-20241101.csv +++ b/000970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6270,40,2,0.64,30551570,4886,59.26,6230,6310,6220,8090,4370,6230,6252.88,3.15,0,-290,6310,6270,6250,6210,6190,6260,6200,120,1860,500,4730,10,1,22800500,1430,8.43,0.40,12,0.02,744.00,15502.00,7500,20240603,-16.40,6100,20241114,2.79,7500,-16.40,20240603,6100,2.79,20241114,7500,-16.40,20240603,6100,2.79,20241114,0.49,N,000970,500,120 억,,717575,N,N,1,N,00,N +20241120,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6270,40,2,0.64,29042040,4645,56.34,6230,6310,6220,8090,4370,6230,6252.32,3.15,0,-259,6310,6270,6250,6210,6190,6260,6200,120,1860,500,4730,10,1,22800500,1430,8.43,0.40,12,0.02,744.00,15502.00,7500,20240603,-16.40,6100,20241114,2.79,7500,-16.40,20240603,6100,2.79,20241114,7500,-16.40,20240603,6100,2.79,20241114,0.49,N,000970,500,120 억,,717575,N,N,0,N,00,N +20241120,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6250,20,2,0.32,25383360,4061,49.25,6230,6310,6220,8090,4370,6230,6250.52,3.15,0,-254,6310,6270,6250,6210,6190,6260,6200,120,1860,500,4730,10,1,22800500,1425,8.40,0.40,12,0.02,744.00,15502.00,7500,20240603,-16.67,6100,20241114,2.46,7500,-16.67,20240603,6100,2.46,20241114,7500,-16.67,20240603,6100,2.46,20241114,0.49,N,000970,500,120 억,,717575,N,N,0,N,00,N +20241120,130114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6250,20,2,0.32,23918820,3827,46.42,6230,6310,6220,8090,4370,6230,6250.02,3.15,0,-254,6310,6270,6250,6210,6190,6260,6200,120,1860,500,4730,10,1,22800500,1425,8.40,0.40,12,0.02,744.00,15502.00,7500,20240603,-16.67,6100,20241114,2.46,7500,-16.67,20240603,6100,2.46,20241114,7500,-16.67,20240603,6100,2.46,20241114,0.49,N,000970,500,120 억,,717575,N,N,0,N,00,N +20241120,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6250,20,2,0.32,10688390,1708,20.72,6230,6310,6220,8090,4370,6230,6257.84,3.15,0,-235,6310,6270,6250,6210,6190,6260,6200,120,1860,500,4730,10,1,22800500,1425,8.40,0.40,12,0.01,744.00,15502.00,7500,20240603,-16.67,6100,20241114,2.46,7500,-16.67,20240603,6100,2.46,20241114,7500,-16.67,20240603,6100,2.46,20241114,0.49,N,000970,500,120 억,,717575,N,N,0,N,00,N +20241120,110114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6270,40,2,0.64,5771010,922,11.18,6230,6310,6220,8090,4370,6230,6259.23,3.15,0,-161,6310,6270,6250,6210,6190,6260,6200,120,1860,500,4730,10,1,22800500,1430,8.43,0.40,12,0.00,744.00,15502.00,7500,20240603,-16.40,6100,20241114,2.79,7500,-16.40,20240603,6100,2.79,20241114,7500,-16.40,20240603,6100,2.79,20241114,0.49,N,000970,500,120 억,,717575,N,N,0,N,00,N +20241120,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6230,0,3,0.00,2325280,373,4.52,6230,6280,6220,8090,4370,6230,6233.99,3.15,0,1,6310,6270,6250,6210,6190,6260,6200,120,1860,500,4730,10,1,22800500,1420,8.37,0.40,12,0.00,744.00,15502.00,7500,20240603,-16.93,6100,20241114,2.13,7500,-16.93,20240603,6100,2.13,20241114,7500,-16.93,20240603,6100,2.13,20241114,0.49,N,000970,500,120 억,,717575,N,N,0,N,00,N +20241120,090114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6230,0,3,0.00,80990,13,0.16,6230,6230,6230,8090,4370,6230,6230.00,3.15,0,-1,6310,6270,6250,6210,6190,6260,6200,120,1860,500,4730,10,1,22800500,1420,8.37,0.40,12,0.00,744.00,15502.00,7500,20240603,-16.93,6100,20241114,2.13,7500,-16.93,20240603,6100,2.13,20241114,7500,-16.93,20240603,6100,2.13,20241114,0.49,N,000970,500,120 억,,717575,N,N,0,N,00,N 20241119,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6230,-20,5,-0.32,51585060,8244,114.40,6280,6290,6230,8120,4380,6250,6257.41,3.15,0,-249,6316,6282,6256,6222,6196,6300,6240,120,1870,500,4750,10,1,22800500,1420,8.37,0.40,12,0.04,744.00,15502.00,7500,20240603,-16.93,6100,20241114,2.13,7500,-16.93,20240603,6100,2.13,20241114,7500,-16.93,20240603,6100,2.13,20241114,0.49,N,000970,500,120 억,,717780,N,N,10,N,00,N 20241119,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6240,-10,5,-0.16,47955780,7662,106.33,6280,6290,6240,8120,4380,6250,6258.91,3.15,0,-280,6316,6282,6256,6222,6196,6300,6240,120,1870,500,4750,10,1,22800500,1423,8.39,0.40,12,0.03,744.00,15502.00,7500,20240603,-16.80,6100,20241114,2.30,7500,-16.80,20240603,6100,2.30,20241114,7500,-16.80,20240603,6100,2.30,20241114,0.49,N,000970,500,120 억,,717780,N,N,10,N,00,N 20241119,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6250,0,3,0.00,30512660,4870,67.58,6280,6290,6240,8120,4380,6250,6265.43,3.15,0,-476,6316,6282,6256,6222,6196,6300,6240,120,1870,500,4750,10,1,22800500,1425,8.40,0.40,12,0.02,744.00,15502.00,7500,20240603,-16.67,6100,20241114,2.46,7500,-16.67,20240603,6100,2.46,20241114,7500,-16.67,20240603,6100,2.46,20241114,0.49,N,000970,500,120 억,,717780,N,N,10,N,00,N diff --git a/000990/price/prices-20241101.csv b/000990/price/prices-20241101.csv index 7d87001d343e..8c44ad6a96fd 100644 --- a/000990/price/prices-20241101.csv +++ b/000990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33650,-350,5,-1.03,3770272300,111842,36.16,34050,34100,33250,44200,23800,34000,33710.85,24.33,0,3598,35633,34816,33333,32516,31033,35225,32925,2220,10200,5000,24480,50,1,44398588,14940,5.67,0.80,12,0.25,5934.00,41802.00,62000,20231130,-45.73,31100,20241115,8.20,58900,-42.87,20240620,31100,8.20,20241115,62000,-45.73,20231130,31100,8.20,20241115,2.24,N,000990,5000,2219 억,,10804188,N,N,2236,N,00,N +20241120,150113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33650,-350,5,-1.03,3221281200,95544,30.89,34050,34100,33250,44200,23800,34000,33715.12,24.33,0,5794,35633,34816,33333,32516,31033,35225,32925,2220,10200,5000,24480,50,1,44398588,14940,5.67,0.80,12,0.22,5934.00,41802.00,62000,20231130,-45.73,31100,20241115,8.20,58900,-42.87,20240620,31100,8.20,20241115,62000,-45.73,20231130,31100,8.20,20241115,2.24,N,000990,5000,2219 억,,10804188,N,N,2627,N,00,N +20241120,140114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33800,-200,5,-0.59,2617874100,77661,25.11,34050,34100,33250,44200,23800,34000,33708.95,24.33,0,6680,35633,34816,33333,32516,31033,35225,32925,2220,10200,5000,24480,50,1,44398588,15007,5.70,0.81,12,0.17,5934.00,41802.00,62000,20231130,-45.48,31100,20241115,8.68,58900,-42.61,20240620,31100,8.68,20241115,62000,-45.48,20231130,31100,8.68,20241115,2.24,N,000990,5000,2219 억,,10804188,N,N,2627,N,00,N +20241120,130115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33950,-50,5,-0.15,2111796600,62726,20.28,34050,34100,33250,44200,23800,34000,33666.94,24.33,0,10851,35633,34816,33333,32516,31033,35225,32925,2220,10200,5000,24480,50,1,44398588,15073,5.72,0.81,12,0.14,5934.00,41802.00,62000,20231130,-45.24,31100,20241115,9.16,58900,-42.36,20240620,31100,9.16,20241115,62000,-45.24,20231130,31100,9.16,20241115,2.24,N,000990,5000,2219 억,,10804188,N,N,2627,N,00,N +20241120,120113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33800,-200,5,-0.59,1817360250,54033,17.47,34050,34100,33250,44200,23800,34000,33634.18,24.33,0,9374,35633,34816,33333,32516,31033,35225,32925,2220,10200,5000,24480,50,1,44398588,15007,5.70,0.81,12,0.12,5934.00,41802.00,62000,20231130,-45.48,31100,20241115,8.68,58900,-42.61,20240620,31100,8.68,20241115,62000,-45.48,20231130,31100,8.68,20241115,2.24,N,000990,5000,2219 억,,10804188,N,N,2627,N,00,N +20241120,110114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34000,0,3,0.00,1482988050,44183,14.29,34050,34100,33250,44200,23800,34000,33564.56,24.33,0,8217,35633,34816,33333,32516,31033,35225,32925,2220,10200,5000,24480,50,1,44398588,15096,5.73,0.81,12,0.10,5934.00,41802.00,62000,20231130,-45.16,31100,20241115,9.32,58900,-42.28,20240620,31100,9.32,20241115,62000,-45.16,20231130,31100,9.32,20241115,2.24,N,000990,5000,2219 억,,10804188,N,N,2627,N,00,N +20241120,100114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33650,-350,5,-1.03,1151037100,34385,11.12,34050,34100,33250,44200,23800,34000,33474.79,24.33,0,7247,35633,34816,33333,32516,31033,35225,32925,2220,10200,5000,24480,50,1,44398588,14940,5.67,0.80,12,0.08,5934.00,41802.00,62000,20231130,-45.73,31100,20241115,8.20,58900,-42.87,20240620,31100,8.20,20241115,62000,-45.73,20231130,31100,8.20,20241115,2.24,N,000990,5000,2219 억,,10804188,N,N,2627,N,00,N +20241120,090114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33700,-300,5,-0.88,79924100,2355,0.76,34050,34100,33700,44200,23800,34000,33937.73,24.33,0,-1386,35633,34816,33333,32516,31033,35225,32925,2220,10200,5000,24480,50,1,44398588,14962,5.68,0.81,12,0.01,5934.00,41802.00,62000,20231130,-45.65,31100,20241115,8.36,58900,-42.78,20240620,31100,8.36,20241115,62000,-45.65,20231130,31100,8.36,20241115,2.24,N,000990,5000,2219 억,,10804188,N,N,2627,N,00,N 20241119,160113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34000,2050,2,6.42,10279443000,308285,38.90,31850,34150,31850,41500,22400,31950,33342.91,24.44,0,24876,32716,32332,31916,31532,31116,32525,31725,2220,9550,5000,23000,50,1,44398588,15096,5.73,0.81,12,0.69,5934.00,41802.00,62000,20231130,-45.16,31100,20241115,9.32,58900,-42.28,20240620,31100,9.32,20241115,62000,-45.16,20231130,31100,9.32,20241115,2.23,N,000990,5000,2219 억,,10849688,N,N,2627,N,00,N 20241119,150113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33650,1700,2,5.32,9294533350,279186,35.23,31850,34150,31850,41500,22400,31950,33293.14,24.44,0,13644,32716,32332,31916,31532,31116,32525,31725,2220,9550,5000,23000,50,1,44398588,14940,5.67,0.80,12,0.63,5934.00,41802.00,62000,20231130,-45.73,31100,20241115,8.20,58900,-42.87,20240620,31100,8.20,20241115,62000,-45.73,20231130,31100,8.20,20241115,2.23,N,000990,5000,2219 억,,10849688,N,N,2446,N,00,N 20241119,140112,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33850,1900,2,5.95,8306590500,249834,31.53,31850,34150,31850,41500,22400,31950,33250.17,24.44,0,7433,32716,32332,31916,31532,31116,32525,31725,2220,9550,5000,23000,50,1,44398588,15029,5.70,0.81,12,0.56,5934.00,41802.00,62000,20231130,-45.40,31100,20241115,8.84,58900,-42.53,20240620,31100,8.84,20241115,62000,-45.40,20231130,31100,8.84,20241115,2.23,N,000990,5000,2219 억,,10849688,N,N,2446,N,00,N diff --git a/001000/price/prices-20241101.csv b/001000/price/prices-20241101.csv index 10b35c472a14..c8ed3607e2e7 100644 --- a/001000/price/prices-20241101.csv +++ b/001000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1001,0,3,0.00,90586310,91621,226.21,990,1006,947,1301,701,1001,988.71,3.60,0,1320,1017,1009,1000,992,983,1013,996,24,300,100,640,1,1,24277540,243,-35.75,1.65,12,0.38,-28.00,607.00,1748,20231221,-42.73,945,20241115,5.93,1747,-42.70,20240117,945,5.93,20241115,1748,-42.73,20231221,945,5.93,20241115,0.10,N,001000,100,24 억,,874926,N,N,0,N,00,N +20241120,150114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1004,3,2,0.30,65592286,66502,164.19,990,1006,947,1301,701,1001,986.32,3.60,0,1761,1017,1009,1000,992,983,1013,996,24,300,100,640,1,1,24277540,244,-35.86,1.65,12,0.27,-28.00,607.00,1748,20231221,-42.56,945,20241115,6.24,1747,-42.53,20240117,945,6.24,20241115,1748,-42.56,20231221,945,6.24,20241115,0.10,N,001000,100,24 억,,874926,N,N,0,N,00,N +20241120,140114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,997,-4,5,-0.40,51099370,51987,128.35,990,1001,947,1301,701,1001,982.93,3.60,0,3310,1017,1009,1000,992,983,1013,996,24,300,100,640,1,1,24277540,242,-35.61,1.64,12,0.21,-28.00,607.00,1748,20231221,-42.96,945,20241115,5.50,1747,-42.93,20240117,945,5.50,20241115,1748,-42.96,20231221,945,5.50,20241115,0.10,N,001000,100,24 억,,874926,N,N,0,N,00,N +20241120,130115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,991,-10,5,-1.00,44767674,45558,112.48,990,1001,947,1301,701,1001,982.65,3.60,0,-1614,1017,1009,1000,992,983,1013,996,24,300,100,640,1,1,24277540,241,-35.39,1.63,12,0.19,-28.00,607.00,1748,20231221,-43.31,945,20241115,4.87,1747,-43.27,20240117,945,4.87,20241115,1748,-43.31,20231221,945,4.87,20241115,0.10,N,001000,100,24 억,,874926,N,N,0,N,00,N +20241120,120114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,986,-15,5,-1.50,28025547,28544,70.47,990,1001,947,1301,701,1001,981.84,3.60,0,596,1017,1009,1000,992,983,1013,996,24,300,100,640,1,1,24277540,239,-35.21,1.62,12,0.12,-28.00,607.00,1748,20231221,-43.59,945,20241115,4.34,1747,-43.56,20240117,945,4.34,20241115,1748,-43.59,20231221,945,4.34,20241115,0.10,N,001000,100,24 억,,874926,N,N,0,N,00,N +20241120,110114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,986,-15,5,-1.50,21350705,21717,53.62,990,1001,947,1301,701,1001,983.13,3.60,0,-1816,1017,1009,1000,992,983,1013,996,24,300,100,640,1,1,24277540,239,-35.21,1.62,12,0.09,-28.00,607.00,1748,20231221,-43.59,945,20241115,4.34,1747,-43.56,20240117,945,4.34,20241115,1748,-43.59,20231221,945,4.34,20241115,0.10,N,001000,100,24 억,,874926,N,N,0,N,00,N +20241120,100114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,990,-11,5,-1.10,17608855,17919,44.24,990,1001,947,1301,701,1001,982.69,3.60,0,-1707,1017,1009,1000,992,983,1013,996,24,300,100,640,1,1,24277540,240,-35.36,1.63,12,0.07,-28.00,607.00,1748,20231221,-43.36,945,20241115,4.76,1747,-43.33,20240117,945,4.76,20241115,1748,-43.36,20231221,945,4.76,20241115,0.10,N,001000,100,24 억,,874926,N,N,0,N,00,N +20241120,090114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1001,0,3,0.00,138611,140,0.35,990,1001,990,1301,701,1001,990.08,3.60,0,-20,1017,1009,1000,992,983,1013,996,24,300,100,640,1,1,24277540,243,-35.75,1.65,12,0.00,-28.00,607.00,1748,20231221,-42.73,945,20241115,5.93,1747,-42.70,20240117,945,5.93,20241115,1748,-42.73,20231221,945,5.93,20241115,0.10,N,001000,100,24 억,,874926,N,N,0,N,00,N 20241119,160113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1001,0,3,0.00,40610413,40494,25.32,996,1008,991,1301,701,1001,1002.87,3.62,0,-3870,1040,1020,990,970,940,1030,980,24,300,100,640,1,1,24277540,243,-35.75,1.65,12,0.17,-28.00,607.00,1748,20231221,-42.73,945,20241115,5.93,1747,-42.70,20240117,945,5.93,20241115,1748,-42.73,20231221,945,5.93,20241115,0.10,N,001000,100,24 억,,878567,N,N,0,N,00,N 20241119,150114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1002,1,2,0.10,40169732,40054,25.04,996,1008,991,1301,701,1001,1002.89,3.62,0,-3849,1040,1020,990,970,940,1030,980,24,300,100,640,1,1,24277540,243,-35.79,1.65,12,0.16,-28.00,607.00,1748,20231221,-42.68,945,20241115,6.03,1747,-42.64,20240117,945,6.03,20241115,1748,-42.68,20231221,945,6.03,20241115,0.10,N,001000,100,24 억,,878567,N,N,0,N,00,N 20241119,140113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1005,4,2,0.40,37238493,37125,23.21,996,1008,992,1301,701,1001,1003.06,3.62,0,-3845,1040,1020,990,970,940,1030,980,24,300,100,640,1,1,24277540,244,-35.89,1.66,12,0.15,-28.00,607.00,1748,20231221,-42.51,945,20241115,6.35,1747,-42.47,20240117,945,6.35,20241115,1748,-42.51,20231221,945,6.35,20241115,0.10,N,001000,100,24 억,,878567,N,N,0,N,00,N diff --git a/001020/price/prices-20241101.csv b/001020/price/prices-20241101.csv index 058665e12d7b..39ecd1351000 100644 --- a/001020/price/prices-20241101.csv +++ b/001020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,860,-4,5,-0.46,25042458,28940,27.20,856,884,856,1123,605,864,865.32,0.07,0,-3391,891,877,870,856,849,884,863,890,259,500,620,1,1,177983313,1531,4.97,0.52,12,0.02,173.00,1659.00,1050,20241024,-18.10,677,20240805,27.03,1050,-18.10,20241024,677,27.03,20240805,1050,-18.10,20241024,677,27.03,20240805,0.02,N,001020,500,889 억,,115697,N,N,0,N,00,N +20241120,150114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,867,3,2,0.35,23962798,27686,26.02,856,884,856,1123,605,864,865.52,0.07,0,-2779,891,877,870,856,849,884,863,890,259,500,620,1,1,177983313,1543,5.01,0.52,12,0.02,173.00,1659.00,1050,20241024,-17.43,677,20240805,28.06,1050,-17.43,20241024,677,28.06,20240805,1050,-17.43,20241024,677,28.06,20240805,0.02,N,001020,500,889 억,,115697,N,N,0,N,00,N +20241120,140114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,867,3,2,0.35,20038687,23136,21.75,856,884,856,1123,605,864,866.13,0.07,0,-2772,891,877,870,856,849,884,863,890,259,500,620,1,1,177983313,1543,5.01,0.52,12,0.01,173.00,1659.00,1050,20241024,-17.43,677,20240805,28.06,1050,-17.43,20241024,677,28.06,20240805,1050,-17.43,20241024,677,28.06,20240805,0.02,N,001020,500,889 억,,115697,N,N,0,N,00,N +20241120,130115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,870,6,2,0.69,18227076,21040,19.78,856,884,856,1123,605,864,866.31,0.07,0,-2709,891,877,870,856,849,884,863,890,259,500,620,1,1,177983313,1548,5.03,0.52,12,0.01,173.00,1659.00,1050,20241024,-17.14,677,20240805,28.51,1050,-17.14,20241024,677,28.51,20240805,1050,-17.14,20241024,677,28.51,20240805,0.02,N,001020,500,889 억,,115697,N,N,0,N,00,N +20241120,120114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,1,2,0.12,14410680,16638,15.64,856,884,856,1123,605,864,866.13,0.07,0,-1413,891,877,870,856,849,884,863,890,259,500,620,1,1,177983313,1540,5.00,0.52,12,0.01,173.00,1659.00,1050,20241024,-17.62,677,20240805,27.77,1050,-17.62,20241024,677,27.77,20240805,1050,-17.62,20241024,677,27.77,20240805,0.02,N,001020,500,889 억,,115697,N,N,0,N,00,N +20241120,110115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,-3,5,-0.35,13596783,15696,14.75,856,884,856,1123,605,864,866.26,0.07,0,-1341,891,877,870,856,849,884,863,890,259,500,620,1,1,177983313,1532,4.98,0.52,12,0.01,173.00,1659.00,1050,20241024,-18.00,677,20240805,27.18,1050,-18.00,20241024,677,27.18,20240805,1050,-18.00,20241024,677,27.18,20240805,0.02,N,001020,500,889 억,,115697,N,N,0,N,00,N +20241120,100114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,0,3,0.00,11077754,12767,12.00,856,884,856,1123,605,864,867.69,0.07,0,739,891,877,870,856,849,884,863,890,259,500,620,1,1,177983313,1538,4.99,0.52,12,0.01,173.00,1659.00,1050,20241024,-17.71,677,20240805,27.62,1050,-17.71,20241024,677,27.62,20240805,1050,-17.71,20241024,677,27.62,20240805,0.02,N,001020,500,889 억,,115697,N,N,0,N,00,N +20241120,090115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,884,20,2,2.31,10300,12,0.01,856,884,856,1123,605,864,858.33,0.07,0,-1,891,877,870,856,849,884,863,890,259,500,620,1,1,177983313,1573,5.11,0.53,12,0.00,173.00,1659.00,1050,20241024,-15.81,677,20240805,30.58,1050,-15.81,20241024,677,30.58,20240805,1050,-15.81,20241024,677,30.58,20240805,0.02,N,001020,500,889 억,,115697,N,N,0,N,00,N 20241119,160113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,-6,5,-0.69,92600150,106385,105.11,863,884,863,1131,609,870,870.43,0.07,0,-3314,902,886,877,861,852,881,856,890,261,500,620,1,1,177983313,1538,4.99,0.52,12,0.06,173.00,1659.00,1050,20241024,-17.71,677,20240805,27.62,1050,-17.71,20241024,677,27.62,20240805,1050,-17.71,20241024,677,27.62,20240805,0.02,N,001020,500,889 억,,119123,N,N,0,N,00,N 20241119,150114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,879,9,2,1.03,88621909,101793,100.57,863,884,863,1131,609,870,870.61,0.07,0,-2794,902,886,877,861,852,881,856,890,261,500,620,1,1,177983313,1564,5.08,0.53,12,0.06,173.00,1659.00,1050,20241024,-16.29,677,20240805,29.84,1050,-16.29,20241024,677,29.84,20240805,1050,-16.29,20241024,677,29.84,20240805,0.02,N,001020,500,889 억,,119123,N,N,0,N,00,N 20241119,140113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,880,10,2,1.15,88509509,101664,100.45,863,884,863,1131,609,870,870.61,0.07,0,-2781,902,886,877,861,852,881,856,890,261,500,620,1,1,177983313,1566,5.09,0.53,12,0.06,173.00,1659.00,1050,20241024,-16.19,677,20240805,29.99,1050,-16.19,20241024,677,29.99,20240805,1050,-16.19,20241024,677,29.99,20240805,0.02,N,001020,500,889 억,,119123,N,N,0,N,00,N diff --git a/001040/price/prices-20241101.csv b/001040/price/prices-20241101.csv index 67b062c0b8da..17ccc4a2d4ec 100644 --- a/001040/price/prices-20241101.csv +++ b/001040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97000,-500,5,-0.51,6072012500,62247,51.44,96600,99500,96000,126700,68300,97500,97547.95,15.67,0,-9291,102500,100000,98400,95900,94300,101250,97150,1466,29200,5000,72150,100,1,29176998,28302,17.76,0.61,12,0.21,5462.00,158764.00,152900,20240516,-36.56,84100,20231115,15.34,152900,-36.56,20240516,84600,14.66,20240122,152900,-36.56,20240516,84600,14.66,20240122,0.19,N,001040,5000,1466 억,,4573252,N,N,12,N,00,N +20241120,150114,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97500,0,3,0.00,5733351000,58768,48.57,96600,99500,96000,126700,68300,97500,97559.06,15.67,0,-9129,102500,100000,98400,95900,94300,101250,97150,1466,29200,5000,72150,100,1,29176998,28448,17.85,0.61,12,0.20,5462.00,158764.00,152900,20240516,-36.23,84100,20231115,15.93,152900,-36.23,20240516,84600,15.25,20240122,152900,-36.23,20240516,84600,15.25,20240122,0.19,N,001040,5000,1466 억,,4573252,N,N,27,N,00,N +20241120,140115,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97300,-200,5,-0.21,4892567900,50135,41.43,96600,99500,96000,126700,68300,97500,97587.87,15.67,0,-9882,102500,100000,98400,95900,94300,101250,97150,1466,29200,5000,72150,100,1,29176998,28389,17.81,0.61,12,0.17,5462.00,158764.00,152900,20240516,-36.36,84100,20231115,15.70,152900,-36.36,20240516,84600,15.01,20240122,152900,-36.36,20240516,84600,15.01,20240122,0.19,N,001040,5000,1466 억,,4573252,N,N,27,N,00,N +20241120,130115,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97700,200,2,0.21,3522213400,35996,29.75,96600,99500,96600,126700,68300,97500,97850.13,15.67,0,-5332,102500,100000,98400,95900,94300,101250,97150,1466,29200,5000,72150,100,1,29176998,28506,17.89,0.62,12,0.12,5462.00,158764.00,152900,20240516,-36.10,84100,20231115,16.17,152900,-36.10,20240516,84600,15.48,20240122,152900,-36.10,20240516,84600,15.48,20240122,0.19,N,001040,5000,1466 억,,4573252,N,N,27,N,00,N +20241120,120114,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97700,200,2,0.21,2554417800,26102,21.57,96600,99500,96600,126700,68300,97500,97862.91,15.67,0,-2802,102500,100000,98400,95900,94300,101250,97150,1466,29200,5000,72150,100,1,29176998,28506,17.89,0.62,12,0.09,5462.00,158764.00,152900,20240516,-36.10,84100,20231115,16.17,152900,-36.10,20240516,84600,15.48,20240122,152900,-36.10,20240516,84600,15.48,20240122,0.19,N,001040,5000,1466 억,,4573252,N,N,27,N,00,N +20241120,110115,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97100,-400,5,-0.41,1759593600,17957,14.84,96600,99500,96600,126700,68300,97500,97989.29,15.67,0,-3602,102500,100000,98400,95900,94300,101250,97150,1466,29200,5000,72150,100,1,29176998,28331,17.78,0.61,12,0.06,5462.00,158764.00,152900,20240516,-36.49,84100,20231115,15.46,152900,-36.49,20240516,84600,14.78,20240122,152900,-36.49,20240516,84600,14.78,20240122,0.19,N,001040,5000,1466 억,,4573252,N,N,27,N,00,N +20241120,100114,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,98500,1000,2,1.03,704853200,7199,5.95,96600,99000,96600,126700,68300,97500,97909.88,15.67,0,-2151,102500,100000,98400,95900,94300,101250,97150,1466,29200,5000,72150,100,1,29176998,28739,18.03,0.62,12,0.02,5462.00,158764.00,152900,20240516,-35.58,84100,20231115,17.12,152900,-35.58,20240516,84600,16.43,20240122,152900,-35.58,20240516,84600,16.43,20240122,0.19,N,001040,5000,1466 억,,4573252,N,N,27,N,00,N +20241120,090115,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97900,400,2,0.41,49241000,509,0.42,96600,97900,96600,126700,68300,97500,96740.67,15.67,0,-172,102500,100000,98400,95900,94300,101250,97150,1466,29200,5000,72150,100,1,29176998,28564,17.92,0.62,12,0.00,5462.00,158764.00,152900,20240516,-35.97,84100,20231115,16.41,152900,-35.97,20240516,84600,15.72,20240122,152900,-35.97,20240516,84600,15.72,20240122,0.19,N,001040,5000,1466 억,,4573252,N,N,27,N,00,N 20241119,160114,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97500,100,2,0.10,11958054100,120973,132.29,97000,100900,96800,126600,68200,97400,98849.04,15.78,0,-31997,102800,100100,94800,92100,86800,101450,93450,1466,29200,5000,72070,100,1,29176998,28448,17.85,0.61,12,0.41,5462.00,158764.00,152900,20240516,-36.23,84100,20231115,15.93,152900,-36.23,20240516,84600,15.25,20240122,152900,-36.23,20240516,84600,15.25,20240122,0.19,N,001040,5000,1466 억,,4603893,N,N,27,N,00,N 20241119,150114,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97000,-400,5,-0.41,11215762500,113378,123.98,97000,100900,96800,126600,68200,97400,98923.64,15.78,0,-28260,102800,100100,94800,92100,86800,101450,93450,1466,29200,5000,72070,100,1,29176998,28302,17.76,0.61,12,0.39,5462.00,158764.00,152900,20240516,-36.56,84100,20231115,15.34,152900,-36.56,20240516,84600,14.66,20240122,152900,-36.56,20240516,84600,14.66,20240122,0.19,N,001040,5000,1466 억,,4603893,N,N,298,N,00,N 20241119,140113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97600,200,2,0.21,10323144600,104206,113.95,97000,100900,97000,126600,68200,97400,99064.80,15.78,0,-26322,102800,100100,94800,92100,86800,101450,93450,1466,29200,5000,72070,100,1,29176998,28477,17.87,0.61,12,0.36,5462.00,158764.00,152900,20240516,-36.17,84100,20231115,16.05,152900,-36.17,20240516,84600,15.37,20240122,152900,-36.17,20240516,84600,15.37,20240122,0.19,N,001040,5000,1466 억,,4603893,N,N,298,N,00,N diff --git a/001060/price/prices-20241101.csv b/001060/price/prices-20241101.csv index 0f0dee829727..028fc7a23dea 100644 --- a/001060/price/prices-20241101.csv +++ b/001060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24350,150,2,0.62,1673365800,69577,167.14,24050,24450,23800,31450,16950,24200,24050.45,7.83,0,-3541,24600,24400,24100,23900,23600,24500,24000,582,7250,2500,16940,50,1,23285930,5670,16.47,2.20,12,0.30,1478.00,11091.00,38500,20240111,-36.75,23200,20241115,4.96,38500,-36.75,20240111,23200,4.96,20241115,38950,-37.48,20231221,23200,4.96,20241115,1.75,N,001060,2500,582 억,,1824214,N,N,113,N,00,N +20241120,150114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24150,-50,5,-0.21,1250250650,52111,125.18,24050,24250,23800,31450,16950,24200,23991.95,7.83,0,845,24600,24400,24100,23900,23600,24500,24000,582,7250,2500,16940,50,1,23285930,5624,16.34,2.18,12,0.22,1478.00,11091.00,38500,20240111,-37.27,23200,20241115,4.09,38500,-37.27,20240111,23200,4.09,20241115,38950,-38.00,20231221,23200,4.09,20241115,1.75,N,001060,2500,582 억,,1824214,N,N,215,N,00,N +20241120,140115,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24150,-50,5,-0.21,1035106550,43160,103.68,24050,24250,23800,31450,16950,24200,23982.86,7.83,0,1335,24600,24400,24100,23900,23600,24500,24000,582,7250,2500,16940,50,1,23285930,5624,16.34,2.18,12,0.19,1478.00,11091.00,38500,20240111,-37.27,23200,20241115,4.09,38500,-37.27,20240111,23200,4.09,20241115,38950,-38.00,20231221,23200,4.09,20241115,1.75,N,001060,2500,582 억,,1824214,N,N,215,N,00,N +20241120,130116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24150,-50,5,-0.21,881632350,36815,88.44,24050,24200,23800,31450,16950,24200,23947.43,7.83,0,1297,24600,24400,24100,23900,23600,24500,24000,582,7250,2500,16940,50,1,23285930,5624,16.34,2.18,12,0.16,1478.00,11091.00,38500,20240111,-37.27,23200,20241115,4.09,38500,-37.27,20240111,23200,4.09,20241115,38950,-38.00,20231221,23200,4.09,20241115,1.75,N,001060,2500,582 억,,1824214,N,N,215,N,00,N +20241120,120115,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24100,-100,5,-0.41,677602750,28340,68.08,24050,24150,23800,31450,16950,24200,23909.46,7.83,0,-2467,24600,24400,24100,23900,23600,24500,24000,582,7250,2500,16940,50,1,23285930,5612,16.31,2.17,12,0.12,1478.00,11091.00,38500,20240111,-37.40,23200,20241115,3.88,38500,-37.40,20240111,23200,3.88,20241115,38950,-38.13,20231221,23200,3.88,20241115,1.75,N,001060,2500,582 억,,1824214,N,N,215,N,00,N +20241120,110115,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24000,-200,5,-0.83,531312800,22231,53.40,24050,24150,23800,31450,16950,24200,23899.23,7.83,0,-4491,24600,24400,24100,23900,23600,24500,24000,582,7250,2500,16940,50,1,23285930,5589,16.24,2.16,12,0.10,1478.00,11091.00,38500,20240111,-37.66,23200,20241115,3.45,38500,-37.66,20240111,23200,3.45,20241115,38950,-38.38,20231221,23200,3.45,20241115,1.75,N,001060,2500,582 억,,1824214,N,N,215,N,00,N +20241120,100115,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23900,-300,5,-1.24,384709600,16094,38.66,24050,24150,23800,31450,16950,24200,23903.36,7.83,0,-5382,24600,24400,24100,23900,23600,24500,24000,582,7250,2500,16940,50,1,23285930,5565,16.17,2.15,12,0.07,1478.00,11091.00,38500,20240111,-37.92,23200,20241115,3.02,38500,-37.92,20240111,23200,3.02,20241115,38950,-38.64,20231221,23200,3.02,20241115,1.75,N,001060,2500,582 억,,1824214,N,N,215,N,00,N +20241120,090115,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24050,-150,5,-0.62,13616800,566,1.36,24050,24050,24050,31450,16950,24200,24050.00,7.83,0,185,24600,24400,24100,23900,23600,24500,24000,582,7250,2500,16940,50,1,23285930,5600,16.27,2.17,12,0.00,1478.00,11091.00,38500,20240111,-37.53,23200,20241115,3.66,38500,-37.53,20240111,23200,3.66,20241115,38950,-38.25,20231221,23200,3.66,20241115,1.75,N,001060,2500,582 억,,1824214,N,N,215,N,00,N 20241119,160114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24200,150,2,0.62,995510550,41371,55.54,24150,24300,23800,31250,16850,24050,24062.99,7.85,0,-2977,24550,24300,23900,23650,23250,24425,23775,582,7200,2500,16830,50,1,23285930,5635,16.37,2.18,12,0.18,1478.00,11091.00,38500,20240111,-37.14,23200,20241115,4.31,38500,-37.14,20240111,23200,4.31,20241115,38950,-37.87,20231221,23200,4.31,20241115,1.77,N,001060,2500,582 억,,1827392,N,N,215,N,00,N 20241119,150114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24100,50,2,0.21,901007650,37457,50.28,24150,24300,23800,31250,16850,24050,24054.45,7.85,0,-2128,24550,24300,23900,23650,23250,24425,23775,582,7200,2500,16830,50,1,23285930,5612,16.31,2.17,12,0.16,1478.00,11091.00,38500,20240111,-37.40,23200,20241115,3.88,38500,-37.40,20240111,23200,3.88,20241115,38950,-38.13,20231221,23200,3.88,20241115,1.77,N,001060,2500,582 억,,1827392,N,N,161,N,00,N 20241119,140113,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24000,-50,5,-0.21,742407700,30846,41.41,24150,24300,23800,31250,16850,24050,24068.20,7.85,0,-2387,24550,24300,23900,23650,23250,24425,23775,582,7200,2500,16830,50,1,23285930,5589,16.24,2.16,12,0.13,1478.00,11091.00,38500,20240111,-37.66,23200,20241115,3.45,38500,-37.66,20240111,23200,3.45,20241115,38950,-38.38,20231221,23200,3.45,20241115,1.77,N,001060,2500,582 억,,1827392,N,N,161,N,00,N diff --git a/001070/price/prices-20241101.csv b/001070/price/prices-20241101.csv index 1ee9bc6ae5ff..96669dba564f 100644 --- a/001070/price/prices-20241101.csv +++ b/001070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,0,3,0.00,11795400,2176,41.85,5400,5530,5380,7020,3780,5400,5420.68,0.28,0,-4,5473,5436,5403,5366,5333,5420,5350,53,1620,1000,3880,10,1,5300000,286,-7.79,0.17,12,0.04,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14662,N,N,0,N,00,N +20241120,150115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,0,3,0.00,11007020,2030,39.04,5400,5530,5380,7020,3780,5400,5422.18,0.28,0,39,5473,5436,5403,5366,5333,5420,5350,53,1620,1000,3880,10,1,5300000,286,-7.79,0.17,12,0.04,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14662,N,N,0,N,00,N +20241120,140115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,0,3,0.00,10731620,1979,38.06,5400,5530,5380,7020,3780,5400,5422.75,0.28,0,39,5473,5436,5403,5366,5333,5420,5350,53,1620,1000,3880,10,1,5300000,286,-7.79,0.17,12,0.04,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14662,N,N,0,N,00,N +20241120,130116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5420,20,2,0.37,4025170,742,14.27,5400,5530,5380,7020,3780,5400,5424.76,0.28,0,262,5473,5436,5403,5366,5333,5420,5350,53,1620,1000,3880,10,1,5300000,287,-7.82,0.17,12,0.01,-693.00,31283.00,8400,20231115,-35.48,5000,20240805,8.40,8340,-35.01,20240216,5000,8.40,20240805,8340,-35.01,20240216,5000,8.40,20240805,0.00,N,001070,1000,53 억,,14662,N,N,0,N,00,N +20241120,120115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5430,30,2,0.56,3933020,725,13.94,5400,5530,5380,7020,3780,5400,5424.86,0.28,0,262,5473,5436,5403,5366,5333,5420,5350,53,1620,1000,3880,10,1,5300000,288,-7.84,0.17,12,0.01,-693.00,31283.00,8400,20231115,-35.36,5000,20240805,8.60,8340,-34.89,20240216,5000,8.60,20240805,8340,-34.89,20240216,5000,8.60,20240805,0.00,N,001070,1000,53 억,,14662,N,N,0,N,00,N +20241120,110115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5430,30,2,0.56,3927590,724,13.92,5400,5530,5380,7020,3780,5400,5424.85,0.28,0,262,5473,5436,5403,5366,5333,5420,5350,53,1620,1000,3880,10,1,5300000,288,-7.84,0.17,12,0.01,-693.00,31283.00,8400,20231115,-35.36,5000,20240805,8.60,8340,-34.89,20240216,5000,8.60,20240805,8340,-34.89,20240216,5000,8.60,20240805,0.00,N,001070,1000,53 억,,14662,N,N,0,N,00,N +20241120,100115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5530,130,2,2.41,686570,127,2.44,5400,5530,5400,7020,3780,5400,5406.06,0.28,0,0,5473,5436,5403,5366,5333,5420,5350,53,1620,1000,3880,10,1,5300000,293,-7.98,0.18,12,0.00,-693.00,31283.00,8400,20231115,-34.17,5000,20240805,10.60,8340,-33.69,20240216,5000,10.60,20240805,8340,-33.69,20240216,5000,10.60,20240805,0.00,N,001070,1000,53 억,,14662,N,N,0,N,00,N +20241120,090115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,0,3,0.00,21600,4,0.08,5400,5400,5400,7020,3780,5400,5400.00,0.28,0,0,5473,5436,5403,5366,5333,5420,5350,53,1620,1000,3880,10,1,5300000,286,-7.79,0.17,12,0.00,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14662,N,N,0,N,00,N 20241119,160114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,-10,5,-0.18,28137650,5200,145.29,5430,5440,5370,7030,3790,5410,5411.09,0.28,0,-21,5616,5512,5446,5342,5276,5480,5310,53,1620,1000,3890,10,1,5300000,286,-7.79,0.17,12,0.10,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14683,N,N,0,N,00,N 20241119,150115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,-10,5,-0.18,27057700,5000,139.70,5430,5440,5370,7030,3790,5410,5411.54,0.28,0,-21,5616,5512,5446,5342,5276,5480,5310,53,1620,1000,3890,10,1,5300000,286,-7.79,0.17,12,0.09,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14683,N,N,0,N,00,N 20241119,140114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,-10,5,-0.18,25152370,4647,129.84,5430,5440,5370,7030,3790,5410,5412.60,0.28,0,-21,5616,5512,5446,5342,5276,5480,5310,53,1620,1000,3890,10,1,5300000,286,-7.79,0.17,12,0.09,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14683,N,N,0,N,00,N diff --git a/001080/price/prices-20241101.csv b/001080/price/prices-20241101.csv index 1da02703313f..5bb84c26aa59 100644 --- a/001080/price/prices-20241101.csv +++ b/001080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30400,200,2,0.66,2906850,96,4.70,30250,30400,30250,39250,21150,30200,30279.69,0.43,0,4,30933,30566,30183,29816,29433,30750,30000,42,9050,1000,18120,50,1,4150000,1262,-2.84,0.67,06,0.00,-10688.00,45278.00,46000,20240923,-33.91,26900,20241004,13.01,46000,-33.91,20240923,26900,13.01,20241004,47150,-35.52,20231120,26900,13.01,20241004,0.00,N,001080,1000,41 억,,17739,N,N,0,N,00,N +20241120,150115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30400,200,2,0.66,2634300,87,4.26,30250,30400,30250,39250,21150,30200,30279.31,0.43,0,12,30933,30566,30183,29816,29433,30750,30000,42,9050,1000,18120,50,1,4150000,1262,-2.84,0.67,06,0.00,-10688.00,45278.00,46000,20240923,-33.91,26900,20241004,13.01,46000,-33.91,20240923,26900,13.01,20241004,47150,-35.52,20231120,26900,13.01,20241004,0.00,N,001080,1000,41 억,,17739,N,N,0,N,00,N +20241120,140116,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30350,150,2,0.50,2603900,86,4.21,30250,30400,30250,39250,21150,30200,30277.91,0.43,0,13,30933,30566,30183,29816,29433,30750,30000,42,9050,1000,18120,50,1,4150000,1260,-2.84,0.67,06,0.00,-10688.00,45278.00,46000,20240923,-34.02,26900,20241004,12.83,46000,-34.02,20240923,26900,12.83,20241004,47150,-35.63,20231120,26900,12.83,20241004,0.00,N,001080,1000,41 억,,17739,N,N,0,N,00,N +20241120,130116,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30400,200,2,0.66,2118300,70,3.43,30250,30400,30250,39250,21150,30200,30261.43,0.43,0,5,30933,30566,30183,29816,29433,30750,30000,42,9050,1000,18120,50,1,4150000,1262,-2.84,0.67,06,0.00,-10688.00,45278.00,46000,20240923,-33.91,26900,20241004,13.01,46000,-33.91,20240923,26900,13.01,20241004,47150,-35.52,20231120,26900,13.01,20241004,0.00,N,001080,1000,41 억,,17739,N,N,0,N,00,N +20241120,120115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30250,50,2,0.17,2027200,67,3.28,30250,30400,30250,39250,21150,30200,30256.72,0.43,0,7,30933,30566,30183,29816,29433,30750,30000,42,9050,1000,18120,50,1,4150000,1255,-2.83,0.67,06,0.00,-10688.00,45278.00,46000,20240923,-34.24,26900,20241004,12.45,46000,-34.24,20240923,26900,12.45,20241004,47150,-35.84,20231120,26900,12.45,20241004,0.00,N,001080,1000,41 억,,17739,N,N,0,N,00,N +20241120,110116,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30250,50,2,0.17,2027200,67,3.28,30250,30400,30250,39250,21150,30200,30256.72,0.43,0,7,30933,30566,30183,29816,29433,30750,30000,42,9050,1000,18120,50,1,4150000,1255,-2.83,0.67,06,0.00,-10688.00,45278.00,46000,20240923,-34.24,26900,20241004,12.45,46000,-34.24,20240923,26900,12.45,20241004,47150,-35.84,20231120,26900,12.45,20241004,0.00,N,001080,1000,41 억,,17739,N,N,0,N,00,N +20241120,100115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30250,50,2,0.17,121000,4,0.20,30250,30250,30250,39250,21150,30200,30250.00,0.43,0,4,30933,30566,30183,29816,29433,30750,30000,42,9050,1000,18120,50,1,4150000,1255,-2.83,0.67,06,0.00,-10688.00,45278.00,46000,20240923,-34.24,26900,20241004,12.45,46000,-34.24,20240923,26900,12.45,20241004,47150,-35.84,20231120,26900,12.45,20241004,0.00,N,001080,1000,41 억,,17739,N,N,0,N,00,N +20241120,090116,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,39250,21150,30200,0.00,0.43,0,0,30933,30566,30183,29816,29433,30750,30000,42,9050,1000,18120,50,1,4150000,1253,-2.83,0.67,06,0.00,-10688.00,45278.00,46000,20240923,-34.35,26900,20241004,12.27,46000,-34.35,20240923,26900,12.27,20241004,47150,-35.95,20231120,26900,12.27,20241004,0.00,N,001080,1000,41 억,,17739,N,N,0,N,00,N 20241119,160115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30200,100,2,0.33,61551400,2041,152.43,29800,30550,29800,39100,21100,30100,30157.47,0.41,0,879,30866,30482,30016,29632,29166,30675,29825,42,9000,1000,18060,50,1,4150000,1253,-2.83,0.67,06,0.05,-10688.00,45278.00,46000,20240923,-34.35,26900,20241004,12.27,46000,-34.35,20240923,26900,12.27,20241004,47150,-35.95,20231120,26900,12.27,20241004,0.00,N,001080,1000,41 억,,16856,N,N,0,N,00,N 20241119,150115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30550,450,2,1.50,57893000,1920,143.39,29800,30550,29800,39100,21100,30100,30152.60,0.41,0,840,30866,30482,30016,29632,29166,30675,29825,42,9000,1000,18060,50,1,4150000,1268,-2.86,0.67,06,0.05,-10688.00,45278.00,46000,20240923,-33.59,26900,20241004,13.57,46000,-33.59,20240923,26900,13.57,20241004,47150,-35.21,20231120,26900,13.57,20241004,0.00,N,001080,1000,41 억,,16856,N,N,0,N,00,N 20241119,140114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30400,300,2,1.00,57251450,1899,141.82,29800,30500,29800,39100,21100,30100,30148.21,0.41,0,842,30866,30482,30016,29632,29166,30675,29825,42,9000,1000,18060,50,1,4150000,1262,-2.84,0.67,06,0.05,-10688.00,45278.00,46000,20240923,-33.91,26900,20241004,13.01,46000,-33.91,20240923,26900,13.01,20241004,47150,-35.52,20231120,26900,13.01,20241004,0.00,N,001080,1000,41 억,,16856,N,N,0,N,00,N diff --git a/001120/price/prices-20241101.csv b/001120/price/prices-20241101.csv index 926cdc74ee6a..4259933caa3d 100644 --- a/001120/price/prices-20241101.csv +++ b/001120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160114,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,27800,-200,5,-0.71,2152418550,77170,100.37,27750,28100,27700,36400,19600,28000,27892.27,23.62,0,-16969,28400,28200,27950,27750,27500,28300,27850,1938,8400,5000,20720,50,1,38760000,10775,9.20,0.47,12,0.20,3021.00,59671.00,35950,20240521,-22.67,25400,20240419,9.45,35950,-22.67,20240521,25400,9.45,20240419,35950,-22.67,20240521,25400,9.45,20240419,1.04,N,001120,5000,1938 억,,9153455,N,N,425,N,00,N +20241120,150115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,27900,-100,5,-0.36,1913362450,68578,89.20,27750,28100,27700,36400,19600,28000,27900.53,23.62,0,-15056,28400,28200,27950,27750,27500,28300,27850,1938,8400,5000,20720,50,1,38760000,10814,9.24,0.47,12,0.18,3021.00,59671.00,35950,20240521,-22.39,25400,20240419,9.84,35950,-22.39,20240521,25400,9.84,20240419,35950,-22.39,20240521,25400,9.84,20240419,1.04,N,001120,5000,1938 억,,9153455,N,N,211,N,00,N +20241120,140116,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,27900,-100,5,-0.36,1678201750,60156,78.24,27750,28100,27700,36400,19600,28000,27897.50,23.62,0,-13615,28400,28200,27950,27750,27500,28300,27850,1938,8400,5000,20720,50,1,38760000,10814,9.24,0.47,12,0.16,3021.00,59671.00,35950,20240521,-22.39,25400,20240419,9.84,35950,-22.39,20240521,25400,9.84,20240419,35950,-22.39,20240521,25400,9.84,20240419,1.04,N,001120,5000,1938 억,,9153455,N,N,211,N,00,N +20241120,130117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,27900,-100,5,-0.36,1535581150,55045,71.60,27750,28100,27700,36400,19600,28000,27896.83,23.62,0,-11357,28400,28200,27950,27750,27500,28300,27850,1938,8400,5000,20720,50,1,38760000,10814,9.24,0.47,12,0.14,3021.00,59671.00,35950,20240521,-22.39,25400,20240419,9.84,35950,-22.39,20240521,25400,9.84,20240419,35950,-22.39,20240521,25400,9.84,20240419,1.04,N,001120,5000,1938 억,,9153455,N,N,211,N,00,N +20241120,120115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28000,0,3,0.00,1231996800,44186,57.47,27750,28100,27700,36400,19600,28000,27882.06,23.62,0,-11776,28400,28200,27950,27750,27500,28300,27850,1938,8400,5000,20720,50,1,38760000,10853,9.27,0.47,12,0.11,3021.00,59671.00,35950,20240521,-22.11,25400,20240419,10.24,35950,-22.11,20240521,25400,10.24,20240419,35950,-22.11,20240521,25400,10.24,20240419,1.04,N,001120,5000,1938 억,,9153455,N,N,211,N,00,N +20241120,110116,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,27900,-100,5,-0.36,1014123000,36401,47.35,27750,28100,27700,36400,19600,28000,27859.76,23.62,0,-9716,28400,28200,27950,27750,27500,28300,27850,1938,8400,5000,20720,50,1,38760000,10814,9.24,0.47,12,0.09,3021.00,59671.00,35950,20240521,-22.39,25400,20240419,9.84,35950,-22.39,20240521,25400,9.84,20240419,35950,-22.39,20240521,25400,9.84,20240419,1.04,N,001120,5000,1938 억,,9153455,N,N,211,N,00,N +20241120,100116,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,27900,-100,5,-0.36,546791350,19672,25.59,27750,27950,27700,36400,19600,28000,27795.41,23.62,0,-6895,28400,28200,27950,27750,27500,28300,27850,1938,8400,5000,20720,50,1,38760000,10814,9.24,0.47,12,0.05,3021.00,59671.00,35950,20240521,-22.39,25400,20240419,9.84,35950,-22.39,20240521,25400,9.84,20240419,35950,-22.39,20240521,25400,9.84,20240419,1.04,N,001120,5000,1938 억,,9153455,N,N,211,N,00,N +20241120,090116,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,27800,-200,5,-0.71,62316650,2245,2.92,27750,27800,27750,36400,19600,28000,27757.97,23.62,0,-1311,28400,28200,27950,27750,27500,28300,27850,1938,8400,5000,20720,50,1,38760000,10775,9.20,0.47,12,0.01,3021.00,59671.00,35950,20240521,-22.67,25400,20240419,9.45,35950,-22.67,20240521,25400,9.45,20240419,35950,-22.67,20240521,25400,9.45,20240419,1.04,N,001120,5000,1938 억,,9153455,N,N,211,N,00,N 20241119,160115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28000,-200,5,-0.71,2140022800,76690,54.79,27950,28150,27700,36650,19750,28200,27904.82,23.65,0,-15135,29566,28882,28016,27332,26466,29225,27675,1938,8450,5000,20860,50,1,38760000,10853,9.27,0.47,12,0.20,3021.00,59671.00,35950,20240521,-22.11,25400,20240419,10.24,35950,-22.11,20240521,25400,10.24,20240419,35950,-22.11,20240521,25400,10.24,20240419,1.04,N,001120,5000,1938 억,,9165467,N,N,211,N,00,N 20241119,150115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28000,-200,5,-0.71,1961644600,70312,50.23,27950,28150,27700,36650,19750,28200,27899.14,23.65,0,-14952,29566,28882,28016,27332,26466,29225,27675,1938,8450,5000,20860,50,1,38760000,10853,9.27,0.47,12,0.18,3021.00,59671.00,35950,20240521,-22.11,25400,20240419,10.24,35950,-22.11,20240521,25400,10.24,20240419,35950,-22.11,20240521,25400,10.24,20240419,1.04,N,001120,5000,1938 억,,9165467,N,N,879,N,00,N 20241119,140114,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,27950,-250,5,-0.89,1708635900,61251,43.76,27950,28150,27700,36650,19750,28200,27895.64,23.65,0,-13979,29566,28882,28016,27332,26466,29225,27675,1938,8450,5000,20860,50,1,38760000,10833,9.25,0.47,12,0.16,3021.00,59671.00,35950,20240521,-22.25,25400,20240419,10.04,35950,-22.25,20240521,25400,10.04,20240419,35950,-22.25,20240521,25400,10.04,20240419,1.04,N,001120,5000,1938 억,,9165467,N,N,879,N,00,N diff --git a/001130/price/prices-20241101.csv b/001130/price/prices-20241101.csv index b46827549856..5062b71bacde 100644 --- a/001130/price/prices-20241101.csv +++ b/001130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,127600,1300,2,1.03,358315100,2804,792.09,126300,128600,126000,164100,88500,126300,127787.13,8.35,0,-146,127833,127066,126133,125366,124433,127450,125750,85,37800,5000,93460,100,1,1690000,2156,2.66,0.22,12,0.17,48048.00,589279.00,147800,20240617,-13.67,120500,20240124,5.89,147800,-13.67,20240617,120500,5.89,20240124,147800,-13.67,20240617,120500,5.89,20240124,0.42,N,001130,5000,84 억,,141094,N,N,0,N,00,N +20241120,150115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,127700,1400,2,1.11,341713400,2674,755.37,126300,128600,126000,164100,88500,126300,127791.10,8.35,0,-127,127833,127066,126133,125366,124433,127450,125750,85,37800,5000,93460,100,1,1690000,2158,2.66,0.22,12,0.16,48048.00,589279.00,147800,20240617,-13.60,120500,20240124,5.98,147800,-13.60,20240617,120500,5.98,20240124,147800,-13.60,20240617,120500,5.98,20240124,0.42,N,001130,5000,84 억,,141094,N,N,0,N,00,N +20241120,140116,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,127700,1400,2,1.11,317563500,2485,701.98,126300,128600,126000,164100,88500,126300,127792.15,8.35,0,-113,127833,127066,126133,125366,124433,127450,125750,85,37800,5000,93460,100,1,1690000,2158,2.66,0.22,12,0.15,48048.00,589279.00,147800,20240617,-13.60,120500,20240124,5.98,147800,-13.60,20240617,120500,5.98,20240124,147800,-13.60,20240617,120500,5.98,20240124,0.42,N,001130,5000,84 억,,141094,N,N,0,N,00,N +20241120,130117,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,127700,1400,2,1.11,188531000,1476,416.95,126300,128600,126000,164100,88500,126300,127731.03,8.35,0,-28,127833,127066,126133,125366,124433,127450,125750,85,37800,5000,93460,100,1,1690000,2158,2.66,0.22,12,0.09,48048.00,589279.00,147800,20240617,-13.60,120500,20240124,5.98,147800,-13.60,20240617,120500,5.98,20240124,147800,-13.60,20240617,120500,5.98,20240124,0.42,N,001130,5000,84 억,,141094,N,N,0,N,00,N +20241120,120116,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,127600,1300,2,1.03,174474300,1366,385.88,126300,128600,126000,164100,88500,126300,127726.43,8.35,0,-29,127833,127066,126133,125366,124433,127450,125750,85,37800,5000,93460,100,1,1690000,2156,2.66,0.22,12,0.08,48048.00,589279.00,147800,20240617,-13.67,120500,20240124,5.89,147800,-13.67,20240617,120500,5.89,20240124,147800,-13.67,20240617,120500,5.89,20240124,0.42,N,001130,5000,84 억,,141094,N,N,0,N,00,N +20241120,110116,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,128500,2200,2,1.74,132363500,1037,292.94,126300,128600,126000,164100,88500,126300,127640.79,8.35,0,-19,127833,127066,126133,125366,124433,127450,125750,85,37800,5000,93460,100,1,1690000,2172,2.67,0.22,12,0.06,48048.00,589279.00,147800,20240617,-13.06,120500,20240124,6.64,147800,-13.06,20240617,120500,6.64,20240124,147800,-13.06,20240617,120500,6.64,20240124,0.42,N,001130,5000,84 억,,141094,N,N,0,N,00,N +20241120,100116,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,127400,1100,2,0.87,66921400,525,148.31,126300,128500,126000,164100,88500,126300,127469.33,8.35,0,-52,127833,127066,126133,125366,124433,127450,125750,85,37800,5000,93460,100,1,1690000,2153,2.65,0.22,12,0.03,48048.00,589279.00,147800,20240617,-13.80,120500,20240124,5.73,147800,-13.80,20240617,120500,5.73,20240124,147800,-13.80,20240617,120500,5.73,20240124,0.42,N,001130,5000,84 억,,141094,N,N,0,N,00,N +20241120,090116,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,126300,0,3,0.00,0,0,0.00,0,0,0,164100,88500,126300,0.00,8.35,0,0,127833,127066,126133,125366,124433,127450,125750,85,37800,5000,93460,100,1,1690000,2134,2.63,0.21,12,0.00,48048.00,589279.00,147800,20240617,-14.55,120500,20240124,4.81,147800,-14.55,20240617,120500,4.81,20240124,147800,-14.55,20240617,120500,4.81,20240124,0.42,N,001130,5000,84 억,,141094,N,N,0,N,00,N 20241119,160115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,126300,600,2,0.48,44690100,354,42.50,125200,126900,125200,163400,88000,125700,126243.22,8.36,0,-11,128633,127166,126433,124966,124233,126800,124600,85,37700,5000,93010,100,1,1690000,2134,2.63,0.21,12,0.02,48048.00,589279.00,147800,20240617,-14.55,120500,20240124,4.81,147800,-14.55,20240617,120500,4.81,20240124,147800,-14.55,20240617,120500,4.81,20240124,0.42,N,001130,5000,84 억,,141220,N,N,0,N,00,N 20241119,150116,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,126300,600,2,0.48,40648600,322,38.66,125200,126900,125200,163400,88000,125700,126237.89,8.36,0,-4,128633,127166,126433,124966,124233,126800,124600,85,37700,5000,93010,100,1,1690000,2134,2.63,0.21,12,0.02,48048.00,589279.00,147800,20240617,-14.55,120500,20240124,4.81,147800,-14.55,20240617,120500,4.81,20240124,147800,-14.55,20240617,120500,4.81,20240124,0.42,N,001130,5000,84 억,,141220,N,N,0,N,00,N 20241119,140115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,126200,500,2,0.40,25367000,201,24.13,125200,126900,125200,163400,88000,125700,126203.98,8.36,0,20,128633,127166,126433,124966,124233,126800,124600,85,37700,5000,93010,100,1,1690000,2133,2.63,0.21,12,0.01,48048.00,589279.00,147800,20240617,-14.61,120500,20240124,4.73,147800,-14.61,20240617,120500,4.73,20240124,147800,-14.61,20240617,120500,4.73,20240124,0.42,N,001130,5000,84 억,,141220,N,N,0,N,00,N diff --git a/001140/price/prices-20241101.csv b/001140/price/prices-20241101.csv index 0753b3359b73..0f46919240f8 100644 --- a/001140/price/prices-20241101.csv +++ b/001140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160115,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241120,150116,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241120,140117,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241120,130117,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241120,120116,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241120,110116,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241120,100116,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241120,090117,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20241119,160115,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20241119,150116,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20241119,140115,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N diff --git a/001200/price/prices-20241101.csv b/001200/price/prices-20241101.csv index b55d396cfd38..644e7884e06f 100644 --- a/001200/price/prices-20241101.csv +++ b/001200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3205,-30,5,-0.93,1360166780,426097,31.98,3275,3275,3140,4205,2265,3235,3192.15,8.26,0,-74609,3485,3360,3230,3105,2975,3422,3167,5376,970,5000,2320,5,1,96866418,3105,10.11,0.30,12,0.44,317.00,10557.00,6460,20240625,-50.39,2900,20241115,10.52,6460,-50.39,20240625,2900,10.52,20241115,6460,-50.39,20240625,2900,10.52,20241115,6.19,N,001200,5000,5375 억,,8000002,N,N,708,N,00,N +20241120,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3200,-35,5,-1.08,1237558715,387812,29.10,3275,3275,3140,4205,2265,3235,3191.13,8.26,0,-60154,3485,3360,3230,3105,2975,3422,3167,5376,970,5000,2320,5,1,96866418,3100,10.09,0.30,12,0.40,317.00,10557.00,6460,20240625,-50.46,2900,20241115,10.34,6460,-50.46,20240625,2900,10.34,20241115,6460,-50.46,20240625,2900,10.34,20241115,6.19,N,001200,5000,5375 억,,8000002,N,N,308,N,00,N +20241120,140117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3205,-30,5,-0.93,1140236640,357441,26.83,3275,3275,3140,4205,2265,3235,3190.00,8.26,0,-43519,3485,3360,3230,3105,2975,3422,3167,5376,970,5000,2320,5,1,96866418,3105,10.11,0.30,12,0.37,317.00,10557.00,6460,20240625,-50.39,2900,20241115,10.52,6460,-50.39,20240625,2900,10.52,20241115,6460,-50.39,20240625,2900,10.52,20241115,6.19,N,001200,5000,5375 억,,8000002,N,N,308,N,00,N +20241120,130118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3185,-50,5,-1.55,1050483770,329421,24.72,3275,3275,3140,4205,2265,3235,3188.88,8.26,0,-32722,3485,3360,3230,3105,2975,3422,3167,5376,970,5000,2320,5,1,96866418,3085,10.05,0.30,12,0.34,317.00,10557.00,6460,20240625,-50.70,2900,20241115,9.83,6460,-50.70,20240625,2900,9.83,20241115,6460,-50.70,20240625,2900,9.83,20241115,6.19,N,001200,5000,5375 억,,8000002,N,N,308,N,00,N +20241120,120116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3175,-60,5,-1.85,889967885,279279,20.96,3275,3275,3140,4205,2265,3235,3186.66,8.26,0,-20326,3485,3360,3230,3105,2975,3422,3167,5376,970,5000,2320,5,1,96866418,3076,10.02,0.30,12,0.29,317.00,10557.00,6460,20240625,-50.85,2900,20241115,9.48,6460,-50.85,20240625,2900,9.48,20241115,6460,-50.85,20240625,2900,9.48,20241115,6.19,N,001200,5000,5375 억,,8000002,N,N,308,N,00,N +20241120,110117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3180,-55,5,-1.70,560163815,174949,13.13,3275,3275,3165,4205,2265,3235,3201.87,8.26,0,-25604,3485,3360,3230,3105,2975,3422,3167,5376,970,5000,2320,5,1,96866418,3080,10.03,0.30,12,0.18,317.00,10557.00,6460,20240625,-50.77,2900,20241115,9.66,6460,-50.77,20240625,2900,9.66,20241115,6460,-50.77,20240625,2900,9.66,20241115,6.19,N,001200,5000,5375 억,,8000002,N,N,308,N,00,N +20241120,100116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3195,-40,5,-1.24,309362875,96273,7.23,3275,3275,3165,4205,2265,3235,3213.39,8.26,0,-22529,3485,3360,3230,3105,2975,3422,3167,5376,970,5000,2320,5,1,96866418,3095,10.08,0.30,12,0.10,317.00,10557.00,6460,20240625,-50.54,2900,20241115,10.17,6460,-50.54,20240625,2900,10.17,20241115,6460,-50.54,20240625,2900,10.17,20241115,6.19,N,001200,5000,5375 억,,8000002,N,N,308,N,00,N +20241120,090117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3245,10,2,0.31,42042110,12868,0.97,3275,3275,3235,4205,2265,3235,3267.18,8.26,0,-9573,3485,3360,3230,3105,2975,3422,3167,5376,970,5000,2320,5,1,96866418,3143,10.24,0.31,12,0.01,317.00,10557.00,6460,20240625,-49.77,2900,20241115,11.90,6460,-49.77,20240625,2900,11.90,20241115,6460,-49.77,20240625,2900,11.90,20241115,6.19,N,001200,5000,5375 억,,8000002,N,N,308,N,00,N 20241119,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3235,115,2,3.69,4322019325,1325864,96.76,3110,3355,3100,4055,2185,3120,3259.80,8.30,0,9320,3340,3230,3120,3010,2900,3285,3065,5376,935,5000,2240,5,1,96866418,3134,10.21,0.31,12,1.37,317.00,10557.00,6460,20240625,-49.92,2900,20241115,11.55,6460,-49.92,20240625,2900,11.55,20241115,6460,-49.92,20240625,2900,11.55,20241115,6.34,N,001200,5000,5375 억,,8039202,N,N,308,N,00,N 20241119,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3245,125,2,4.01,4082932225,1252528,91.40,3110,3355,3100,4055,2185,3120,3259.75,8.30,0,5101,3340,3230,3120,3010,2900,3285,3065,5376,935,5000,2240,5,1,96866418,3143,10.24,0.31,12,1.29,317.00,10557.00,6460,20240625,-49.77,2900,20241115,11.90,6460,-49.77,20240625,2900,11.90,20241115,6460,-49.77,20240625,2900,11.90,20241115,6.34,N,001200,5000,5375 억,,8039202,N,N,2137,N,00,N 20241119,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3265,145,2,4.65,3728620210,1143314,83.43,3110,3355,3100,4055,2185,3120,3261.24,8.30,0,-12905,3340,3230,3120,3010,2900,3285,3065,5376,935,5000,2240,5,1,96866418,3163,10.30,0.31,12,1.18,317.00,10557.00,6460,20240625,-49.46,2900,20241115,12.59,6460,-49.46,20240625,2900,12.59,20241115,6460,-49.46,20240625,2900,12.59,20241115,6.34,N,001200,5000,5375 억,,8039202,N,N,2137,N,00,N diff --git a/001210/price/prices-20241101.csv b/001210/price/prices-20241101.csv index 2976c02038f8..10c7193390a8 100644 --- a/001210/price/prices-20241101.csv +++ b/001210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160115,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,653,-24,5,-3.55,51406236,77917,430.55,677,690,651,880,474,677,659.76,13.42,0,-6228,703,690,676,663,649,683,656,280,203,500,480,1,1,56089833,366,-1.46,0.50,12,0.14,-448.00,1313.00,996,20241002,-34.44,629,20240806,3.82,996,-34.44,20241002,629,3.82,20240806,996,-34.44,20241002,629,3.82,20240806,0.16,N,001210,500,280 억,,7527398,N,N,2,N,00,N +20241120,150116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,659,-18,5,-2.66,47944443,72633,401.35,677,690,651,880,474,677,660.09,13.42,0,-5733,703,690,676,663,649,683,656,280,203,500,480,1,1,56089833,370,-1.47,0.50,12,0.13,-448.00,1313.00,996,20241002,-33.84,629,20240806,4.77,996,-33.84,20241002,629,4.77,20240806,996,-33.84,20241002,629,4.77,20240806,0.16,N,001210,500,280 억,,7527398,N,N,0,N,00,N +20241120,140117,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,654,-23,5,-3.40,39454809,59790,330.39,677,690,651,880,474,677,659.89,13.42,0,-313,703,690,676,663,649,683,656,280,203,500,480,1,1,56089833,367,-1.46,0.50,12,0.11,-448.00,1313.00,996,20241002,-34.34,629,20240806,3.97,996,-34.34,20241002,629,3.97,20240806,996,-34.34,20241002,629,3.97,20240806,0.16,N,001210,500,280 억,,7527398,N,N,0,N,00,N +20241120,130118,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,660,-17,5,-2.51,33746534,51092,282.32,677,690,651,880,474,677,660.51,13.42,0,-1020,703,690,676,663,649,683,656,280,203,500,480,1,1,56089833,370,-1.47,0.50,12,0.09,-448.00,1313.00,996,20241002,-33.73,629,20240806,4.93,996,-33.73,20241002,629,4.93,20240806,996,-33.73,20241002,629,4.93,20240806,0.16,N,001210,500,280 억,,7527398,N,N,0,N,00,N +20241120,120116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,665,-12,5,-1.77,25165126,38076,210.40,677,690,651,880,474,677,660.92,13.42,0,736,703,690,676,663,649,683,656,280,203,500,480,1,1,56089833,373,-1.48,0.51,12,0.07,-448.00,1313.00,996,20241002,-33.23,629,20240806,5.72,996,-33.23,20241002,629,5.72,20240806,996,-33.23,20241002,629,5.72,20240806,0.16,N,001210,500,280 억,,7527398,N,N,0,N,00,N +20241120,110117,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,661,-16,5,-2.36,24289454,36756,203.11,677,690,651,880,474,677,660.83,13.42,0,1338,703,690,676,663,649,683,656,280,203,500,480,1,1,56089833,371,-1.48,0.50,12,0.07,-448.00,1313.00,996,20241002,-33.63,629,20240806,5.09,996,-33.63,20241002,629,5.09,20240806,996,-33.63,20241002,629,5.09,20240806,0.16,N,001210,500,280 억,,7527398,N,N,0,N,00,N +20241120,100117,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,678,1,2,0.15,1041478,1544,8.53,677,690,671,880,474,677,674.53,13.42,0,-148,703,690,676,663,649,683,656,280,203,500,480,1,1,56089833,380,-1.51,0.52,12,0.00,-448.00,1313.00,996,20241002,-31.93,629,20240806,7.79,996,-31.93,20241002,629,7.79,20240806,996,-31.93,20241002,629,7.79,20240806,0.16,N,001210,500,280 억,,7527398,N,N,0,N,00,N +20241120,090117,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,689,12,2,1.77,171293,253,1.40,677,689,677,880,474,677,677.05,13.42,0,-82,703,690,676,663,649,683,656,280,203,500,480,1,1,56089833,386,-1.54,0.52,12,0.00,-448.00,1313.00,996,20241002,-30.82,629,20240806,9.54,996,-30.82,20241002,629,9.54,20240806,996,-30.82,20241002,629,9.54,20240806,0.16,N,001210,500,280 억,,7527398,N,N,0,N,00,N 20241119,160116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,677,-1,5,-0.15,12157840,18097,16.69,678,689,662,881,475,678,671.82,13.43,0,-4897,700,688,678,666,656,684,662,280,203,500,480,1,1,56089833,380,-1.51,0.52,12,0.03,-448.00,1313.00,996,20241002,-32.03,629,20240806,7.63,996,-32.03,20241002,629,7.63,20240806,996,-32.03,20241002,629,7.63,20240806,0.16,N,001210,500,280 억,,7532295,N,N,7,N,00,N 20241119,150116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,670,-8,5,-1.18,10865142,16177,14.92,678,689,662,881,475,678,671.64,13.43,0,-4556,700,688,678,666,656,684,662,280,203,500,480,1,1,56089833,376,-1.50,0.51,12,0.03,-448.00,1313.00,996,20241002,-32.73,629,20240806,6.52,996,-32.73,20241002,629,6.52,20240806,996,-32.73,20241002,629,6.52,20240806,0.16,N,001210,500,280 억,,7532295,N,N,7,N,00,N 20241119,140115,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,674,-4,5,-0.59,9710299,14454,13.33,678,689,662,881,475,678,671.81,13.43,0,-4367,700,688,678,666,656,684,662,280,203,500,480,1,1,56089833,378,-1.50,0.51,12,0.03,-448.00,1313.00,996,20241002,-32.33,629,20240806,7.15,996,-32.33,20241002,629,7.15,20240806,996,-32.33,20241002,629,7.15,20240806,0.16,N,001210,500,280 억,,7532295,N,N,7,N,00,N diff --git a/001230/price/prices-20241101.csv b/001230/price/prices-20241101.csv index 0a073f40bca1..0e3521098401 100644 --- a/001230/price/prices-20241101.csv +++ b/001230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7410,-80,5,-1.07,232593320,31356,153.90,7500,7540,7300,9730,5250,7490,7417.82,10.41,0,-12644,7690,7590,7480,7380,7270,7640,7430,2711,2240,5000,5540,10,1,31800483,2356,1.71,0.14,12,0.10,4328.00,51560.00,11350,20240205,-34.71,7080,20241115,4.66,11350,-34.71,20240205,7080,4.66,20241115,11350,-34.71,20240205,7080,4.66,20241115,0.69,N,001230,5000,2710 억,,3308938,N,N,2,N,00,N +20241120,150116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7460,-30,5,-0.40,210493440,28390,139.34,7500,7540,7300,9730,5250,7490,7414.35,10.41,0,-10839,7690,7590,7480,7380,7270,7640,7430,2711,2240,5000,5540,10,1,31800483,2372,1.72,0.14,12,0.09,4328.00,51560.00,11350,20240205,-34.27,7080,20241115,5.37,11350,-34.27,20240205,7080,5.37,20241115,11350,-34.27,20240205,7080,5.37,20241115,0.69,N,001230,5000,2710 억,,3308938,N,N,0,N,00,N +20241120,140117,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7450,-40,5,-0.53,178302650,24060,118.09,7500,7540,7300,9730,5250,7490,7410.75,10.41,0,-9357,7690,7590,7480,7380,7270,7640,7430,2711,2240,5000,5540,10,1,31800483,2369,1.72,0.14,12,0.08,4328.00,51560.00,11350,20240205,-34.36,7080,20241115,5.23,11350,-34.36,20240205,7080,5.23,20241115,11350,-34.36,20240205,7080,5.23,20241115,0.69,N,001230,5000,2710 억,,3308938,N,N,0,N,00,N +20241120,130118,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7440,-50,5,-0.67,162704990,21966,107.81,7500,7540,7300,9730,5250,7490,7407.13,10.41,0,-7926,7690,7590,7480,7380,7270,7640,7430,2711,2240,5000,5540,10,1,31800483,2366,1.72,0.14,12,0.07,4328.00,51560.00,11350,20240205,-34.45,7080,20241115,5.08,11350,-34.45,20240205,7080,5.08,20241115,11350,-34.45,20240205,7080,5.08,20241115,0.69,N,001230,5000,2710 억,,3308938,N,N,0,N,00,N +20241120,120117,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7410,-80,5,-1.07,157174410,21220,104.15,7500,7540,7300,9730,5250,7490,7406.90,10.41,0,-7630,7690,7590,7480,7380,7270,7640,7430,2711,2240,5000,5540,10,1,31800483,2356,1.71,0.14,12,0.07,4328.00,51560.00,11350,20240205,-34.71,7080,20241115,4.66,11350,-34.71,20240205,7080,4.66,20241115,11350,-34.71,20240205,7080,4.66,20241115,0.69,N,001230,5000,2710 억,,3308938,N,N,0,N,00,N +20241120,110117,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7410,-80,5,-1.07,136680300,18454,90.58,7500,7540,7300,9730,5250,7490,7406.54,10.41,0,-6223,7690,7590,7480,7380,7270,7640,7430,2711,2240,5000,5540,10,1,31800483,2356,1.71,0.14,12,0.06,4328.00,51560.00,11350,20240205,-34.71,7080,20241115,4.66,11350,-34.71,20240205,7080,4.66,20241115,11350,-34.71,20240205,7080,4.66,20241115,0.69,N,001230,5000,2710 억,,3308938,N,N,0,N,00,N +20241120,100117,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7430,-60,5,-0.80,116020470,15673,76.93,7500,7540,7300,9730,5250,7490,7402.57,10.41,0,-4400,7690,7590,7480,7380,7270,7640,7430,2711,2240,5000,5540,10,1,31800483,2363,1.72,0.14,12,0.05,4328.00,51560.00,11350,20240205,-34.54,7080,20241115,4.94,11350,-34.54,20240205,7080,4.94,20241115,11350,-34.54,20240205,7080,4.94,20241115,0.69,N,001230,5000,2710 억,,3308938,N,N,0,N,00,N +20241120,090117,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7540,50,2,0.67,450500,60,0.29,7500,7540,7500,9730,5250,7490,7508.33,10.41,0,-28,7690,7590,7480,7380,7270,7640,7430,2711,2240,5000,5540,10,1,31800483,2398,1.74,0.15,12,0.00,4328.00,51560.00,11350,20240205,-33.57,7080,20241115,6.50,11350,-33.57,20240205,7080,6.50,20241115,11350,-33.57,20240205,7080,6.50,20241115,0.69,N,001230,5000,2710 억,,3308938,N,N,0,N,00,N 20241119,160116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7490,-30,5,-0.40,152573660,20363,95.88,7370,7580,7370,9770,5270,7520,7492.69,10.45,0,-8267,7726,7622,7456,7352,7186,7675,7405,2711,2250,5000,5560,10,1,31800483,2382,1.73,0.15,12,0.06,4328.00,51560.00,11350,20240205,-34.01,7080,20241115,5.79,11350,-34.01,20240205,7080,5.79,20241115,11350,-34.01,20240205,7080,5.79,20241115,0.71,N,001230,5000,2710 억,,3321653,N,N,0,N,00,N 20241119,150117,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7450,-70,5,-0.93,145623710,19435,91.51,7370,7580,7370,9770,5270,7520,7492.86,10.45,0,-8129,7726,7622,7456,7352,7186,7675,7405,2711,2250,5000,5560,10,1,31800483,2369,1.72,0.14,12,0.06,4328.00,51560.00,11350,20240205,-34.36,7080,20241115,5.23,11350,-34.36,20240205,7080,5.23,20241115,11350,-34.36,20240205,7080,5.23,20241115,0.71,N,001230,5000,2710 억,,3321653,N,N,0,N,00,N 20241119,140116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7450,-70,5,-0.93,122101210,16286,76.68,7370,7580,7370,9770,5270,7520,7497.31,10.45,0,-6749,7726,7622,7456,7352,7186,7675,7405,2711,2250,5000,5560,10,1,31800483,2369,1.72,0.14,12,0.05,4328.00,51560.00,11350,20240205,-34.36,7080,20241115,5.23,11350,-34.36,20240205,7080,5.23,20241115,11350,-34.36,20240205,7080,5.23,20241115,0.71,N,001230,5000,2710 억,,3321653,N,N,0,N,00,N diff --git a/001250/price/prices-20241101.csv b/001250/price/prices-20241101.csv index 9a49be3707e5..7a847b9181f6 100644 --- a/001250/price/prices-20241101.csv +++ b/001250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3150,-45,5,-1.41,3899601590,1215705,86.13,3220,3280,3145,4150,2240,3195,3207.90,3.45,0,-107312,3321,3257,3176,3112,3031,3290,3145,2063,955,2500,2040,5,1,82533764,2600,9.38,0.62,12,1.47,336.00,5119.00,4455,20240920,-29.29,2290,20231113,37.55,4455,-29.29,20240920,2325,35.48,20240418,4455,-29.29,20240920,2325,35.48,20240418,6.25,N,001250,2500,2063 억,,2846478,N,N,12,N,00,N +20241120,150117,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3165,-30,5,-0.94,3663982655,1140927,80.84,3220,3280,3150,4150,2240,3195,3211.53,3.45,0,-106116,3321,3257,3176,3112,3031,3290,3145,2063,955,2500,2040,5,1,82533764,2612,9.42,0.62,12,1.38,336.00,5119.00,4455,20240920,-28.96,2290,20231113,38.21,4455,-28.96,20240920,2325,36.13,20240418,4455,-28.96,20240920,2325,36.13,20240418,6.25,N,001250,2500,2063 억,,2846478,N,N,0,N,00,N +20241120,140118,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3200,5,2,0.16,3202597175,995346,70.52,3220,3280,3155,4150,2240,3195,3217.76,3.45,0,-118011,3321,3257,3176,3112,3031,3290,3145,2063,955,2500,2040,5,1,82533764,2641,9.52,0.63,12,1.21,336.00,5119.00,4455,20240920,-28.17,2290,20231113,39.74,4455,-28.17,20240920,2325,37.63,20240418,4455,-28.17,20240920,2325,37.63,20240418,6.25,N,001250,2500,2063 억,,2846478,N,N,0,N,00,N +20241120,130118,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3210,15,2,0.47,3080354480,957210,67.82,3220,3280,3155,4150,2240,3195,3218.26,3.45,0,-115486,3321,3257,3176,3112,3031,3290,3145,2063,955,2500,2040,5,1,82533764,2649,9.55,0.63,12,1.16,336.00,5119.00,4455,20240920,-27.95,2290,20231113,40.17,4455,-27.95,20240920,2325,38.06,20240418,4455,-27.95,20240920,2325,38.06,20240418,6.25,N,001250,2500,2063 억,,2846478,N,N,0,N,00,N +20241120,120117,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3200,5,2,0.16,2878632045,894300,63.36,3220,3280,3155,4150,2240,3195,3219.09,3.45,0,-123679,3321,3257,3176,3112,3031,3290,3145,2063,955,2500,2040,5,1,82533764,2641,9.52,0.63,12,1.08,336.00,5119.00,4455,20240920,-28.17,2290,20231113,39.74,4455,-28.17,20240920,2325,37.63,20240418,4455,-28.17,20240920,2325,37.63,20240418,6.25,N,001250,2500,2063 억,,2846478,N,N,0,N,00,N +20241120,110118,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3200,5,2,0.16,2693024820,836067,59.24,3220,3280,3155,4150,2240,3195,3221.32,3.45,0,-130381,3321,3257,3176,3112,3031,3290,3145,2063,955,2500,2040,5,1,82533764,2641,9.52,0.63,12,1.01,336.00,5119.00,4455,20240920,-28.17,2290,20231113,39.74,4455,-28.17,20240920,2325,37.63,20240418,4455,-28.17,20240920,2325,37.63,20240418,6.25,N,001250,2500,2063 억,,2846478,N,N,0,N,00,N +20241120,100117,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3250,55,2,1.72,2059573335,638039,45.21,3220,3280,3180,4150,2240,3195,3228.41,3.45,0,-152447,3321,3257,3176,3112,3031,3290,3145,2063,955,2500,2040,5,1,82533764,2682,9.67,0.63,12,0.77,336.00,5119.00,4455,20240920,-27.05,2290,20231113,41.92,4455,-27.05,20240920,2325,39.78,20240418,4455,-27.05,20240920,2325,39.78,20240418,6.25,N,001250,2500,2063 억,,2846478,N,N,0,N,00,N +20241120,090118,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3200,5,2,0.16,193013115,60208,4.27,3220,3225,3190,4150,2240,3195,3207.48,3.45,0,-22062,3321,3257,3176,3112,3031,3290,3145,2063,955,2500,2040,5,1,82533764,2641,9.52,0.63,12,0.07,336.00,5119.00,4455,20240920,-28.17,2290,20231113,39.74,4455,-28.17,20240920,2325,37.63,20240418,4455,-28.17,20240920,2325,37.63,20240418,6.25,N,001250,2500,2063 억,,2846478,N,N,0,N,00,N 20241119,160117,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3195,105,2,3.40,4373278040,1376583,136.22,3095,3240,3095,4015,2165,3090,3176.79,3.54,0,-74604,3193,3141,3083,3031,2973,3167,3057,2063,925,2500,1970,5,1,82533764,2637,9.51,0.62,12,1.67,336.00,5119.00,4455,20240920,-28.28,2285,20231110,39.82,4455,-28.28,20240920,2325,37.42,20240418,4455,-28.28,20240920,2325,37.42,20240418,6.32,N,001250,2500,2063 억,,2918239,N,N,38,N,00,N 20241119,150117,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3205,115,2,3.72,3969063215,1250225,123.72,3095,3240,3095,4015,2165,3090,3174.68,3.54,0,-115222,3193,3141,3083,3031,2973,3167,3057,2063,925,2500,1970,5,1,82533764,2645,9.54,0.63,12,1.51,336.00,5119.00,4455,20240920,-28.06,2285,20231110,40.26,4455,-28.06,20240920,2325,37.85,20240418,4455,-28.06,20240920,2325,37.85,20240418,6.32,N,001250,2500,2063 억,,2918239,N,N,38,N,00,N 20241119,140116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3195,105,2,3.40,3383482835,1067430,105.63,3095,3240,3095,4015,2165,3090,3169.75,3.54,0,-148855,3193,3141,3083,3031,2973,3167,3057,2063,925,2500,1970,5,1,82533764,2637,9.51,0.62,12,1.29,336.00,5119.00,4455,20240920,-28.28,2285,20231110,39.82,4455,-28.28,20240920,2325,37.42,20240418,4455,-28.28,20240920,2325,37.42,20240418,6.32,N,001250,2500,2063 억,,2918239,N,N,38,N,00,N diff --git a/001260/price/prices-20241101.csv b/001260/price/prices-20241101.csv index 4c5fe4a4adae..0dfda55b481b 100644 --- a/001260/price/prices-20241101.csv +++ b/001260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7570,-390,5,-4.90,1007937660,133679,64.71,7880,7880,7340,10340,5580,7960,7539.80,0.21,0,-969,9293,8626,8153,7486,7013,8390,7250,492,2380,5000,5570,10,1,9832572,744,12.43,0.66,12,1.36,609.00,11513.00,10500,20241113,-27.90,5660,20240418,33.75,10500,-27.90,20241113,5660,33.75,20240418,10500,-27.90,20241113,5660,33.75,20240418,0.14,N,001260,5000,491 억,,20603,N,N,0,N,00,N +20241120,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7640,-320,5,-4.02,965288380,128053,61.99,7880,7880,7340,10340,5580,7960,7538.00,0.21,0,-114,9293,8626,8153,7486,7013,8390,7250,492,2380,5000,5570,10,1,9832572,751,12.55,0.66,12,1.30,609.00,11513.00,10500,20241113,-27.24,5660,20240418,34.98,10500,-27.24,20241113,5660,34.98,20240418,10500,-27.24,20241113,5660,34.98,20240418,0.14,N,001260,5000,491 억,,20603,N,N,0,N,00,N +20241120,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7570,-390,5,-4.90,914803340,121359,58.75,7880,7880,7340,10340,5580,7960,7537.79,0.21,0,107,9293,8626,8153,7486,7013,8390,7250,492,2380,5000,5570,10,1,9832572,744,12.43,0.66,12,1.23,609.00,11513.00,10500,20241113,-27.90,5660,20240418,33.75,10500,-27.90,20241113,5660,33.75,20240418,10500,-27.90,20241113,5660,33.75,20240418,0.14,N,001260,5000,491 억,,20603,N,N,0,N,00,N +20241120,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7540,-420,5,-5.28,851556140,112959,54.68,7880,7880,7340,10340,5580,7960,7538.41,0.21,0,1418,9293,8626,8153,7486,7013,8390,7250,492,2380,5000,5570,10,1,9832572,741,12.38,0.65,12,1.15,609.00,11513.00,10500,20241113,-28.19,5660,20240418,33.22,10500,-28.19,20241113,5660,33.22,20240418,10500,-28.19,20241113,5660,33.22,20240418,0.14,N,001260,5000,491 억,,20603,N,N,0,N,00,N +20241120,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7490,-470,5,-5.90,799194970,105991,51.31,7880,7880,7340,10340,5580,7960,7539.98,0.21,0,334,9293,8626,8153,7486,7013,8390,7250,492,2380,5000,5570,10,1,9832572,736,12.30,0.65,12,1.08,609.00,11513.00,10500,20241113,-28.67,5660,20240418,32.33,10500,-28.67,20241113,5660,32.33,20240418,10500,-28.67,20241113,5660,32.33,20240418,0.14,N,001260,5000,491 억,,20603,N,N,0,N,00,N +20241120,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7620,-340,5,-4.27,689665510,91406,44.25,7880,7880,7340,10340,5580,7960,7544.81,0.21,0,-986,9293,8626,8153,7486,7013,8390,7250,492,2380,5000,5570,10,1,9832572,749,12.51,0.66,12,0.93,609.00,11513.00,10500,20241113,-27.43,5660,20240418,34.63,10500,-27.43,20241113,5660,34.63,20240418,10500,-27.43,20241113,5660,34.63,20240418,0.14,N,001260,5000,491 억,,20603,N,N,0,N,00,N +20241120,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7530,-430,5,-5.40,602973320,80010,38.73,7880,7880,7340,10340,5580,7960,7535.91,0.21,0,295,9293,8626,8153,7486,7013,8390,7250,492,2380,5000,5570,10,1,9832572,740,12.36,0.65,12,0.81,609.00,11513.00,10500,20241113,-28.29,5660,20240418,33.04,10500,-28.29,20241113,5660,33.04,20240418,10500,-28.29,20241113,5660,33.04,20240418,0.14,N,001260,5000,491 억,,20603,N,N,0,N,00,N +20241120,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7800,-160,5,-2.01,24156090,3075,1.49,7880,7880,7780,10340,5580,7960,7853.60,0.21,0,-356,9293,8626,8153,7486,7013,8390,7250,492,2380,5000,5570,10,1,9832572,767,12.81,0.68,12,0.03,609.00,11513.00,10500,20241113,-25.71,5660,20240418,37.81,10500,-25.71,20241113,5660,37.81,20240418,10500,-25.71,20241113,5660,37.81,20240418,0.14,N,001260,5000,491 억,,20603,N,N,0,N,00,N 20241119,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7960,-690,5,-7.98,1645081080,204064,106.13,8820,8820,7680,11240,6060,8650,8062.15,0.28,0,-8881,9870,9260,8880,8270,7890,9070,8080,492,2590,5000,6050,10,1,9832572,783,13.07,0.69,12,2.08,609.00,11513.00,10500,20241113,-24.19,5660,20240418,40.64,10500,-24.19,20241113,5660,40.64,20240418,10500,-24.19,20241113,5660,40.64,20240418,0.16,N,001260,5000,491 억,,27068,N,N,4,N,00,N 20241119,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7830,-820,5,-9.48,1526094400,188975,98.28,8820,8820,7680,11240,6060,8650,8075.64,0.28,0,-9592,9870,9260,8880,8270,7890,9070,8080,492,2590,5000,6050,10,1,9832572,770,12.86,0.68,12,1.92,609.00,11513.00,10500,20241113,-25.43,5660,20240418,38.34,10500,-25.43,20241113,5660,38.34,20240418,10500,-25.43,20241113,5660,38.34,20240418,0.16,N,001260,5000,491 억,,27068,N,N,4,N,00,N 20241119,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7870,-780,5,-9.02,1431760170,176915,92.01,8820,8820,7680,11240,6060,8650,8092.93,0.28,0,-9002,9870,9260,8880,8270,7890,9070,8080,492,2590,5000,6050,10,1,9832572,774,12.92,0.68,12,1.80,609.00,11513.00,10500,20241113,-25.05,5660,20240418,39.05,10500,-25.05,20241113,5660,39.05,20240418,10500,-25.05,20241113,5660,39.05,20240418,0.16,N,001260,5000,491 억,,27068,N,N,4,N,00,N diff --git a/001270/price/prices-20241101.csv b/001270/price/prices-20241101.csv index bcbaafa93968..273dbf7d0783 100644 --- a/001270/price/prices-20241101.csv +++ b/001270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27600,50,2,0.18,10734450,388,12.16,27600,27750,27600,35800,19300,27550,27666.11,1.38,0,-183,27883,27716,27533,27366,27183,27725,27375,518,8250,5000,19830,50,1,10369886,2862,6.44,0.45,12,0.00,4286.00,61056.00,30500,20241107,-9.51,21300,20231208,29.58,30500,-9.51,20241107,21400,28.97,20240104,30500,-9.51,20241107,21300,29.58,20231208,0.02,N,001270,5000,518 억,,143426,N,N,1,N,00,N +20241120,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27650,100,2,0.36,10320450,373,11.69,27600,27750,27600,35800,19300,27550,27668.77,1.38,0,-169,27883,27716,27533,27366,27183,27725,27375,518,8250,5000,19830,50,1,10369886,2867,6.45,0.45,12,0.00,4286.00,61056.00,30500,20241107,-9.34,21300,20231208,29.81,30500,-9.34,20241107,21400,29.21,20240104,30500,-9.34,20241107,21300,29.81,20231208,0.02,N,001270,5000,518 억,,143426,N,N,0,N,00,N +20241120,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27650,100,2,0.36,10320450,373,11.69,27600,27750,27600,35800,19300,27550,27668.77,1.38,0,-169,27883,27716,27533,27366,27183,27725,27375,518,8250,5000,19830,50,1,10369886,2867,6.45,0.45,12,0.00,4286.00,61056.00,30500,20241107,-9.34,21300,20231208,29.81,30500,-9.34,20241107,21400,29.21,20240104,30500,-9.34,20241107,21300,29.81,20231208,0.02,N,001270,5000,518 억,,143426,N,N,0,N,00,N +20241120,130119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27650,100,2,0.36,8909550,322,10.09,27600,27700,27600,35800,19300,27550,27669.41,1.38,0,-160,27883,27716,27533,27366,27183,27725,27375,518,8250,5000,19830,50,1,10369886,2867,6.45,0.45,12,0.00,4286.00,61056.00,30500,20241107,-9.34,21300,20231208,29.81,30500,-9.34,20241107,21400,29.21,20240104,30500,-9.34,20241107,21300,29.81,20231208,0.02,N,001270,5000,518 억,,143426,N,N,0,N,00,N +20241120,120118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27650,100,2,0.36,8550200,309,9.69,27600,27700,27600,35800,19300,27550,27670.55,1.38,0,-158,27883,27716,27533,27366,27183,27725,27375,518,8250,5000,19830,50,1,10369886,2867,6.45,0.45,12,0.00,4286.00,61056.00,30500,20241107,-9.34,21300,20231208,29.81,30500,-9.34,20241107,21400,29.21,20240104,30500,-9.34,20241107,21300,29.81,20231208,0.02,N,001270,5000,518 억,,143426,N,N,0,N,00,N +20241120,110118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27650,100,2,0.36,994150,36,1.13,27600,27650,27600,35800,19300,27550,27615.28,1.38,0,-23,27883,27716,27533,27366,27183,27725,27375,518,8250,5000,19830,50,1,10369886,2867,6.45,0.45,12,0.00,4286.00,61056.00,30500,20241107,-9.34,21300,20231208,29.81,30500,-9.34,20241107,21400,29.21,20240104,30500,-9.34,20241107,21300,29.81,20231208,0.02,N,001270,5000,518 억,,143426,N,N,0,N,00,N +20241120,100118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27650,100,2,0.36,634850,23,0.72,27600,27650,27600,35800,19300,27550,27602.17,1.38,0,-11,27883,27716,27533,27366,27183,27725,27375,518,8250,5000,19830,50,1,10369886,2867,6.45,0.45,12,0.00,4286.00,61056.00,30500,20241107,-9.34,21300,20231208,29.81,30500,-9.34,20241107,21400,29.21,20240104,30500,-9.34,20241107,21300,29.81,20231208,0.02,N,001270,5000,518 억,,143426,N,N,0,N,00,N +20241120,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27600,50,2,0.18,110400,4,0.13,27600,27600,27600,35800,19300,27550,27600.00,1.38,0,-2,27883,27716,27533,27366,27183,27725,27375,518,8250,5000,19830,50,1,10369886,2862,6.44,0.45,12,0.00,4286.00,61056.00,30500,20241107,-9.51,21300,20231208,29.58,30500,-9.51,20241107,21400,28.97,20240104,30500,-9.51,20241107,21300,29.58,20231208,0.02,N,001270,5000,518 억,,143426,N,N,0,N,00,N 20241119,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27550,250,2,0.92,87831250,3190,36.78,27550,27700,27350,35450,19150,27300,27533.67,1.38,0,-361,28233,27766,27533,27066,26833,27650,26950,518,8150,5000,19650,50,1,10369886,2857,6.43,0.45,12,0.03,4286.00,61056.00,30500,20241107,-9.67,21100,20231110,30.57,30500,-9.67,20241107,21400,28.74,20240104,30500,-9.67,20241107,21300,29.34,20231208,0.03,N,001270,5000,518 억,,143390,N,N,0,N,00,N 20241119,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27550,250,2,0.92,84993600,3087,35.59,27550,27700,27350,35450,19150,27300,27533.13,1.38,0,-311,28233,27766,27533,27066,26833,27650,26950,518,8150,5000,19650,50,1,10369886,2857,6.43,0.45,12,0.03,4286.00,61056.00,30500,20241107,-9.67,21100,20231110,30.57,30500,-9.67,20241107,21400,28.74,20240104,30500,-9.67,20241107,21300,29.34,20231208,0.03,N,001270,5000,518 억,,143390,N,N,0,N,00,N 20241119,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27550,250,2,0.92,84883400,3083,35.54,27550,27700,27350,35450,19150,27300,27533.11,1.38,0,-307,28233,27766,27533,27066,26833,27650,26950,518,8150,5000,19650,50,1,10369886,2857,6.43,0.45,12,0.03,4286.00,61056.00,30500,20241107,-9.67,21100,20231110,30.57,30500,-9.67,20241107,21400,28.74,20240104,30500,-9.67,20241107,21300,29.34,20231208,0.03,N,001270,5000,518 억,,143390,N,N,0,N,00,N diff --git a/001290/price/prices-20241101.csv b/001290/price/prices-20241101.csv index ea7ad70ff2a0..45aaa657a971 100644 --- a/001290/price/prices-20241101.csv +++ b/001290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,437,-1,5,-0.23,26188396,59506,29.08,438,445,435,569,307,438,440.10,0.21,0,-5013,484,460,441,417,398,473,430,1096,131,1000,290,1,1,108337120,473,87.40,0.20,12,0.05,5.00,2193.00,887,20231227,-50.73,416,20241115,5.05,850,-48.59,20240221,416,5.05,20241115,887,-50.73,20231227,416,5.05,20241115,0.04,N,001290,1000,1096 억,,232176,N,N,2,N,00,N +20241120,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,437,-1,5,-0.23,25730303,58458,28.57,438,445,435,569,307,438,440.15,0.21,0,-4940,484,460,441,417,398,473,430,1096,131,1000,290,1,1,108337120,473,87.40,0.20,12,0.05,5.00,2193.00,887,20231227,-50.73,416,20241115,5.05,850,-48.59,20240221,416,5.05,20241115,887,-50.73,20231227,416,5.05,20241115,0.04,N,001290,1000,1096 억,,232176,N,N,0,N,00,N +20241120,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,438,0,3,0.00,23055189,52346,25.58,438,445,435,569,307,438,440.44,0.21,0,-4940,484,460,441,417,398,473,430,1096,131,1000,290,1,1,108337120,475,87.60,0.20,12,0.05,5.00,2193.00,887,20231227,-50.62,416,20241115,5.29,850,-48.47,20240221,416,5.29,20241115,887,-50.62,20231227,416,5.29,20241115,0.04,N,001290,1000,1096 억,,232176,N,N,0,N,00,N +20241120,130119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,437,-1,5,-0.23,22980112,52175,25.50,438,445,435,569,307,438,440.44,0.21,0,-4937,484,460,441,417,398,473,430,1096,131,1000,290,1,1,108337120,473,87.40,0.20,12,0.05,5.00,2193.00,887,20231227,-50.73,416,20241115,5.05,850,-48.59,20240221,416,5.05,20241115,887,-50.73,20231227,416,5.05,20241115,0.04,N,001290,1000,1096 억,,232176,N,N,0,N,00,N +20241120,120118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,438,0,3,0.00,19130487,43437,21.23,438,445,435,569,307,438,440.42,0.21,0,-1189,484,460,441,417,398,473,430,1096,131,1000,290,1,1,108337120,475,87.60,0.20,12,0.04,5.00,2193.00,887,20231227,-50.62,416,20241115,5.29,850,-48.47,20240221,416,5.29,20241115,887,-50.62,20231227,416,5.29,20241115,0.04,N,001290,1000,1096 억,,232176,N,N,0,N,00,N +20241120,110119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,437,-1,5,-0.23,11312594,25781,12.60,438,445,435,569,307,438,438.80,0.21,0,-944,484,460,441,417,398,473,430,1096,131,1000,290,1,1,108337120,473,87.40,0.20,12,0.02,5.00,2193.00,887,20231227,-50.73,416,20241115,5.05,850,-48.59,20240221,416,5.05,20241115,887,-50.73,20231227,416,5.05,20241115,0.04,N,001290,1000,1096 억,,232176,N,N,0,N,00,N +20241120,100118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,440,2,2,0.46,10407263,23714,11.59,438,445,435,569,307,438,438.87,0.21,0,-944,484,460,441,417,398,473,430,1096,131,1000,290,1,1,108337120,477,88.00,0.20,12,0.02,5.00,2193.00,887,20231227,-50.39,416,20241115,5.77,850,-48.24,20240221,416,5.77,20241115,887,-50.39,20231227,416,5.77,20241115,0.04,N,001290,1000,1096 억,,232176,N,N,0,N,00,N +20241120,090119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,438,0,3,0.00,108624,248,0.12,438,438,438,569,307,438,438.00,0.21,0,-36,484,460,441,417,398,473,430,1096,131,1000,290,1,1,108337120,475,87.60,0.20,12,0.00,5.00,2193.00,887,20231227,-50.62,416,20241115,5.29,850,-48.47,20240221,416,5.29,20241115,887,-50.62,20231227,416,5.29,20241115,0.04,N,001290,1000,1096 억,,232176,N,N,0,N,00,N 20241119,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,438,14,2,3.30,90235865,204615,227.46,425,465,422,551,297,424,441.00,0.21,0,4341,440,431,427,418,414,430,417,1096,127,1000,280,1,1,108337120,475,87.60,0.20,12,0.19,5.00,2193.00,887,20231227,-50.62,416,20241115,5.29,850,-48.47,20240221,416,5.29,20241115,887,-50.62,20231227,416,5.29,20241115,0.09,N,001290,1000,1096 억,,227835,N,N,0,N,00,N 20241119,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,440,16,2,3.77,83825777,189980,211.19,425,465,422,551,297,424,441.23,0.21,0,4052,440,431,427,418,414,430,417,1096,127,1000,280,1,1,108337120,477,88.00,0.20,12,0.18,5.00,2193.00,887,20231227,-50.39,416,20241115,5.77,850,-48.24,20240221,416,5.77,20241115,887,-50.39,20231227,416,5.77,20241115,0.09,N,001290,1000,1096 억,,227835,N,N,0,N,00,N 20241119,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,448,24,2,5.66,74791822,169368,188.27,425,465,422,551,297,424,441.59,0.21,0,3995,440,431,427,418,414,430,417,1096,127,1000,280,1,1,108337120,485,89.60,0.20,12,0.16,5.00,2193.00,887,20231227,-49.49,416,20241115,7.69,850,-47.29,20240221,416,7.69,20241115,887,-49.49,20231227,416,7.69,20241115,0.09,N,001290,1000,1096 억,,227835,N,N,0,N,00,N diff --git a/001340/price/prices-20241101.csv b/001340/price/prices-20241101.csv index 8c6c75330272..05d28aba90d9 100644 --- a/001340/price/prices-20241101.csv +++ b/001340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8050,-50,5,-0.62,1183497750,146516,54.09,8100,8150,7970,10530,5670,8100,8078.06,1.49,0,-8510,8353,8226,8063,7936,7773,8145,7855,225,2430,500,5020,10,1,44918407,3616,46.80,1.69,12,0.33,172.00,4772.00,18440,20240612,-56.34,6820,20240521,18.04,18440,-56.34,20240612,6820,18.04,20240521,18440,-56.34,20240612,6820,18.04,20240521,0.66,N,001340,500,224 억,,671493,N,N,0,N,00,N +20241120,150118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8090,-10,5,-0.12,1106166060,136926,50.55,8100,8150,7970,10530,5670,8100,8078.57,1.49,0,-8168,8353,8226,8063,7936,7773,8145,7855,225,2430,500,5020,10,1,44918407,3634,47.03,1.70,12,0.30,172.00,4772.00,18440,20240612,-56.13,6820,20240521,18.62,18440,-56.13,20240612,6820,18.62,20240521,18440,-56.13,20240612,6820,18.62,20240521,0.66,N,001340,500,224 억,,671493,N,N,0,N,00,N +20241120,140119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8070,-30,5,-0.37,956802600,118433,43.73,8100,8150,7970,10530,5670,8100,8078.85,1.49,0,-7709,8353,8226,8063,7936,7773,8145,7855,225,2430,500,5020,10,1,44918407,3625,46.92,1.69,12,0.26,172.00,4772.00,18440,20240612,-56.24,6820,20240521,18.33,18440,-56.24,20240612,6820,18.33,20240521,18440,-56.24,20240612,6820,18.33,20240521,0.66,N,001340,500,224 억,,671493,N,N,0,N,00,N +20241120,130120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8120,20,2,0.25,804050710,99586,36.77,8100,8150,7970,10530,5670,8100,8073.93,1.49,0,318,8353,8226,8063,7936,7773,8145,7855,225,2430,500,5020,10,1,44918407,3647,47.21,1.70,12,0.22,172.00,4772.00,18440,20240612,-55.97,6820,20240521,19.06,18440,-55.97,20240612,6820,19.06,20240521,18440,-55.97,20240612,6820,19.06,20240521,0.66,N,001340,500,224 억,,671493,N,N,0,N,00,N +20241120,120118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8120,20,2,0.25,710479250,88050,32.51,8100,8150,7970,10530,5670,8100,8069.04,1.49,0,1173,8353,8226,8063,7936,7773,8145,7855,225,2430,500,5020,10,1,44918407,3647,47.21,1.70,12,0.20,172.00,4772.00,18440,20240612,-55.97,6820,20240521,19.06,18440,-55.97,20240612,6820,19.06,20240521,18440,-55.97,20240612,6820,19.06,20240521,0.66,N,001340,500,224 억,,671493,N,N,0,N,00,N +20241120,110119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8100,0,3,0.00,624013320,77371,28.57,8100,8150,7970,10530,5670,8100,8065.21,1.49,0,2690,8353,8226,8063,7936,7773,8145,7855,225,2430,500,5020,10,1,44918407,3638,47.09,1.70,12,0.17,172.00,4772.00,18440,20240612,-56.07,6820,20240521,18.77,18440,-56.07,20240612,6820,18.77,20240521,18440,-56.07,20240612,6820,18.77,20240521,0.66,N,001340,500,224 억,,671493,N,N,0,N,00,N +20241120,100118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8070,-30,5,-0.37,327305540,40766,15.05,8100,8100,7970,10530,5670,8100,8028.89,1.49,0,-959,8353,8226,8063,7936,7773,8145,7855,225,2430,500,5020,10,1,44918407,3625,46.92,1.69,12,0.09,172.00,4772.00,18440,20240612,-56.24,6820,20240521,18.33,18440,-56.24,20240612,6820,18.33,20240521,18440,-56.24,20240612,6820,18.33,20240521,0.66,N,001340,500,224 억,,671493,N,N,0,N,00,N +20241120,090119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8090,-10,5,-0.12,25053010,3093,1.14,8100,8100,8090,10530,5670,8100,8099.91,1.49,0,-1133,8353,8226,8063,7936,7773,8145,7855,225,2430,500,5020,10,1,44918407,3634,47.03,1.70,12,0.01,172.00,4772.00,18440,20240612,-56.13,6820,20240521,18.62,18440,-56.13,20240612,6820,18.62,20240521,18440,-56.13,20240612,6820,18.62,20240521,0.66,N,001340,500,224 억,,671493,N,N,0,N,00,N 20241119,160118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8100,290,2,3.71,2151133690,268291,96.83,8150,8190,7900,10150,5470,7810,8017.85,1.65,0,-65463,8223,8016,7843,7636,7463,8120,7740,225,2340,500,4840,10,1,44918407,3638,47.09,1.70,12,0.60,172.00,4772.00,18440,20240612,-56.07,6820,20240521,18.77,18440,-56.07,20240612,6820,18.77,20240521,18440,-56.07,20240612,6820,18.77,20240521,0.67,N,001340,500,224 억,,740520,N,N,303,N,00,N 20241119,150118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8050,240,2,3.07,2012333750,251124,90.63,8150,8190,7900,10150,5470,7810,8013.31,1.65,0,-68522,8223,8016,7843,7636,7463,8120,7740,225,2340,500,4840,10,1,44918407,3616,46.80,1.69,12,0.56,172.00,4772.00,18440,20240612,-56.34,6820,20240521,18.04,18440,-56.34,20240612,6820,18.04,20240521,18440,-56.34,20240612,6820,18.04,20240521,0.67,N,001340,500,224 억,,740520,N,N,303,N,00,N 20241119,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8020,210,2,2.69,1797777720,224309,80.96,8150,8190,7900,10150,5470,7810,8014.74,1.65,0,-61264,8223,8016,7843,7636,7463,8120,7740,225,2340,500,4840,10,1,44918407,3602,46.63,1.68,12,0.50,172.00,4772.00,18440,20240612,-56.51,6820,20240521,17.60,18440,-56.51,20240612,6820,17.60,20240521,18440,-56.51,20240612,6820,17.60,20240521,0.67,N,001340,500,224 억,,740520,N,N,303,N,00,N diff --git a/001360/price/prices-20241101.csv b/001360/price/prices-20241101.csv index 2a5e3ad7b097..0ea3b5b755d5 100644 --- a/001360/price/prices-20241101.csv +++ b/001360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1533,17,2,1.12,546474215,355698,170.71,1516,1554,1513,1970,1062,1516,1536.35,4.93,0,83098,1548,1532,1519,1503,1490,1540,1511,471,454,500,1060,1,1,94162079,1444,-4.52,1.44,12,0.38,-339.00,1063.00,2705,20240108,-43.33,1450,20241115,5.72,2705,-43.33,20240108,1450,5.72,20241115,2705,-43.33,20240108,1450,5.72,20241115,0.40,N,001360,500,470 억,,4638103,N,N,69,N,00,N +20241120,150118,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1541,25,2,1.65,521396373,339358,162.87,1516,1554,1513,1970,1062,1516,1536.42,4.93,0,83483,1548,1532,1519,1503,1490,1540,1511,471,454,500,1060,1,1,94162079,1451,-4.55,1.45,12,0.36,-339.00,1063.00,2705,20240108,-43.03,1450,20241115,6.28,2705,-43.03,20240108,1450,6.28,20241115,2705,-43.03,20240108,1450,6.28,20241115,0.40,N,001360,500,470 억,,4638103,N,N,39,N,00,N +20241120,140119,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1536,20,2,1.32,490625085,319317,153.25,1516,1554,1513,1970,1062,1516,1536.48,4.93,0,85666,1548,1532,1519,1503,1490,1540,1511,471,454,500,1060,1,1,94162079,1446,-4.53,1.44,12,0.34,-339.00,1063.00,2705,20240108,-43.22,1450,20241115,5.93,2705,-43.22,20240108,1450,5.93,20241115,2705,-43.22,20240108,1450,5.93,20241115,0.40,N,001360,500,470 억,,4638103,N,N,39,N,00,N +20241120,130120,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1536,20,2,1.32,457744697,297924,142.99,1516,1554,1513,1970,1062,1516,1536.45,4.93,0,94417,1548,1532,1519,1503,1490,1540,1511,471,454,500,1060,1,1,94162079,1446,-4.53,1.44,12,0.32,-339.00,1063.00,2705,20240108,-43.22,1450,20241115,5.93,2705,-43.22,20240108,1450,5.93,20241115,2705,-43.22,20240108,1450,5.93,20241115,0.40,N,001360,500,470 억,,4638103,N,N,39,N,00,N +20241120,120119,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1530,14,2,0.92,128153987,83910,40.27,1516,1544,1513,1970,1062,1516,1527.28,4.93,0,5118,1548,1532,1519,1503,1490,1540,1511,471,454,500,1060,1,1,94162079,1441,-4.51,1.44,12,0.09,-339.00,1063.00,2705,20240108,-43.44,1450,20241115,5.52,2705,-43.44,20240108,1450,5.52,20241115,2705,-43.44,20240108,1450,5.52,20241115,0.40,N,001360,500,470 억,,4638103,N,N,39,N,00,N +20241120,110119,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1542,26,2,1.72,101822594,66767,32.04,1516,1542,1513,1970,1062,1516,1525.04,4.93,0,4148,1548,1532,1519,1503,1490,1540,1511,471,454,500,1060,1,1,94162079,1452,-4.55,1.45,12,0.07,-339.00,1063.00,2705,20240108,-42.99,1450,20241115,6.34,2705,-42.99,20240108,1450,6.34,20241115,2705,-42.99,20240108,1450,6.34,20241115,0.40,N,001360,500,470 억,,4638103,N,N,39,N,00,N +20241120,100119,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1516,0,3,0.00,40537852,26720,12.82,1516,1525,1513,1970,1062,1516,1517.14,4.93,0,-9573,1548,1532,1519,1503,1490,1540,1511,471,454,500,1060,1,1,94162079,1427,-4.47,1.43,12,0.03,-339.00,1063.00,2705,20240108,-43.96,1450,20241115,4.55,2705,-43.96,20240108,1450,4.55,20241115,2705,-43.96,20240108,1450,4.55,20241115,0.40,N,001360,500,470 억,,4638103,N,N,39,N,00,N +20241120,090119,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1520,4,2,0.26,3705576,2444,1.17,1516,1520,1516,1970,1062,1516,1516.19,4.93,0,-154,1548,1532,1519,1503,1490,1540,1511,471,454,500,1060,1,1,94162079,1431,-4.48,1.43,12,0.00,-339.00,1063.00,2705,20240108,-43.81,1450,20241115,4.83,2705,-43.81,20240108,1450,4.83,20241115,2705,-43.81,20240108,1450,4.83,20241115,0.40,N,001360,500,470 억,,4638103,N,N,39,N,00,N 20241119,160118,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1516,2,2,0.13,317450821,208280,84.76,1506,1535,1506,1968,1060,1514,1524.15,4.91,0,12346,1554,1533,1507,1486,1460,1544,1497,471,454,500,1050,1,1,94162079,1427,-4.47,1.43,12,0.22,-339.00,1063.00,2705,20240108,-43.96,1450,20241115,4.55,2705,-43.96,20240108,1450,4.55,20241115,2705,-43.96,20240108,1450,4.55,20241115,0.44,N,001360,500,470 억,,4624218,N,N,39,N,00,N 20241119,150118,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1521,7,2,0.46,297471588,195121,79.40,1506,1535,1506,1968,1060,1514,1524.55,4.91,0,13943,1554,1533,1507,1486,1460,1544,1497,471,454,500,1050,1,1,94162079,1432,-4.49,1.43,12,0.21,-339.00,1063.00,2705,20240108,-43.77,1450,20241115,4.90,2705,-43.77,20240108,1450,4.90,20241115,2705,-43.77,20240108,1450,4.90,20241115,0.44,N,001360,500,470 억,,4624218,N,N,58,N,00,N 20241119,140117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1521,7,2,0.46,241226166,158096,64.34,1506,1535,1506,1968,1060,1514,1525.82,4.91,0,16171,1554,1533,1507,1486,1460,1544,1497,471,454,500,1050,1,1,94162079,1432,-4.49,1.43,12,0.17,-339.00,1063.00,2705,20240108,-43.77,1450,20241115,4.90,2705,-43.77,20240108,1450,4.90,20241115,2705,-43.77,20240108,1450,4.90,20241115,0.44,N,001360,500,470 억,,4624218,N,N,58,N,00,N diff --git a/001380/price/prices-20241101.csv b/001380/price/prices-20241101.csv index 0718fa7104ad..270f37d1d1cb 100644 --- a/001380/price/prices-20241101.csv +++ b/001380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4005,270,2,7.23,57796727010,14451548,175.30,3715,4180,3700,4855,2615,3735,3999.66,1.00,0,186195,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1801,8.92,1.28,12,32.14,449.00,3138.00,4180,20241120,-4.19,1367,20231113,192.98,4180,-4.19,20241120,1395,187.10,20240126,4180,-4.19,20241120,1395,187.10,20240126,3.97,N,001380,500,224 억,,450795,N,N,6,N,00,N +20241120,150118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3950,215,2,5.76,56165480820,14040676,170.31,3715,4180,3700,4855,2615,3735,4000.53,1.00,0,163948,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1776,8.80,1.26,12,31.23,449.00,3138.00,4180,20241120,-5.50,1367,20231113,188.95,4180,-5.50,20241120,1395,183.15,20240126,4180,-5.50,20241120,1395,183.15,20240126,3.97,N,001380,500,224 억,,450795,N,N,0,N,00,N +20241120,140119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3985,250,2,6.69,53818969535,13452779,163.18,3715,4180,3700,4855,2615,3735,4000.93,1.00,0,108777,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1792,8.88,1.27,12,29.92,449.00,3138.00,4180,20241120,-4.67,1367,20231113,191.51,4180,-4.67,20241120,1395,185.66,20240126,4180,-4.67,20241120,1395,185.66,20240126,3.97,N,001380,500,224 억,,450795,N,N,0,N,00,N +20241120,130120,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3925,190,2,5.09,52904240060,13221597,160.38,3715,4180,3700,4855,2615,3735,4001.70,1.00,0,83970,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1765,8.74,1.25,12,29.40,449.00,3138.00,4180,20241120,-6.10,1367,20231113,187.13,4180,-6.10,20241120,1395,181.36,20240126,4180,-6.10,20241120,1395,181.36,20240126,3.97,N,001380,500,224 억,,450795,N,N,0,N,00,N +20241120,120119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3940,205,2,5.49,49908112965,12462310,151.17,3715,4180,3700,4855,2615,3735,4005.10,1.00,0,70904,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1772,8.78,1.26,12,27.72,449.00,3138.00,4180,20241120,-5.74,1367,20231113,188.22,4180,-5.74,20241120,1395,182.44,20240126,4180,-5.74,20241120,1395,182.44,20240126,3.97,N,001380,500,224 억,,450795,N,N,0,N,00,N +20241120,110120,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4025,290,2,7.76,45975442055,11469159,139.12,3715,4180,3700,4855,2615,3735,4009.03,1.00,0,24455,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1810,8.96,1.28,12,25.51,449.00,3138.00,4180,20241120,-3.71,1367,20231113,194.44,4180,-3.71,20241120,1395,188.53,20240126,4180,-3.71,20241120,1395,188.53,20240126,3.97,N,001380,500,224 억,,450795,N,N,0,N,00,N +20241120,100119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3895,160,2,4.28,30311349520,7625215,92.49,3715,4140,3700,4855,2615,3735,3975.70,1.00,0,-184829,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1751,8.67,1.24,12,16.96,449.00,3138.00,4140,20241120,-5.92,1367,20231113,184.93,4140,-5.92,20241120,1395,179.21,20240126,4140,-5.92,20241120,1395,179.21,20240126,3.97,N,001380,500,224 억,,450795,N,N,0,N,00,N +20241120,090119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3715,-20,5,-0.54,695633585,186843,2.27,3715,3780,3700,4855,2615,3735,3721.86,1.00,0,9875,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1670,8.27,1.18,12,0.42,449.00,3138.00,3780,20241120,-1.72,1367,20231113,171.76,3780,-1.72,20241120,1395,166.31,20240126,3780,-1.72,20241120,1395,166.31,20240126,3.97,N,001380,500,224 억,,450795,N,N,0,N,00,N 20241119,160118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3735,165,2,4.62,28270195520,7751350,27.58,3565,3745,3535,4640,2500,3570,3646.97,0.68,0,150652,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1679,8.32,1.19,12,17.24,449.00,3138.00,3745,20241119,-0.27,1357,20231110,175.24,3745,-0.27,20241119,1395,167.74,20240126,3745,-0.27,20241119,1395,167.74,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N 20241119,150119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3710,140,2,3.92,25815340375,7092780,25.23,3565,3745,3535,4640,2500,3570,3639.77,0.68,0,260122,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1668,8.26,1.18,12,15.77,449.00,3138.00,3745,20241119,-0.93,1357,20231110,173.40,3745,-0.93,20241119,1395,165.95,20240126,3745,-0.93,20241119,1395,165.95,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N 20241119,140117,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3655,85,2,2.38,22318355625,6147578,21.87,3565,3745,3535,4640,2500,3570,3630.53,0.68,0,296638,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1643,8.14,1.16,12,13.67,449.00,3138.00,3745,20241119,-2.40,1357,20231110,169.34,3745,-2.40,20241119,1395,162.01,20240126,3745,-2.40,20241119,1395,162.01,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N diff --git a/001390/price/prices-20241101.csv b/001390/price/prices-20241101.csv index f6beccea71f3..de87376426fb 100644 --- a/001390/price/prices-20241101.csv +++ b/001390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3800,20,2,0.53,567532785,149738,58.13,3820,3835,3755,4910,2650,3780,3790.14,5.16,0,12618,3953,3866,3728,3641,3503,3910,3685,711,1130,1000,2790,5,1,68469040,2602,2.74,0.28,12,0.22,1388.00,13489.00,8620,20231205,-55.92,3370,20241115,12.76,6890,-44.85,20240102,3370,12.76,20241115,8620,-55.92,20231205,3370,12.76,20241115,2.57,N,001390,1000,711 억,,3534659,N,N,97,N,00,N +20241120,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3815,35,2,0.93,540421900,142590,55.35,3820,3835,3755,4910,2650,3780,3790.04,5.16,0,12669,3953,3866,3728,3641,3503,3910,3685,711,1130,1000,2790,5,1,68469040,2612,2.75,0.28,12,0.21,1388.00,13489.00,8620,20231205,-55.74,3370,20241115,13.20,6890,-44.63,20240102,3370,13.20,20241115,8620,-55.74,20231205,3370,13.20,20241115,2.57,N,001390,1000,711 억,,3534659,N,N,175,N,00,N +20241120,140120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3790,10,2,0.26,447217180,117976,45.80,3820,3835,3755,4910,2650,3780,3790.75,5.16,0,9979,3953,3866,3728,3641,3503,3910,3685,711,1130,1000,2790,5,1,68469040,2595,2.73,0.28,12,0.17,1388.00,13489.00,8620,20231205,-56.03,3370,20241115,12.46,6890,-44.99,20240102,3370,12.46,20241115,8620,-56.03,20231205,3370,12.46,20241115,2.57,N,001390,1000,711 억,,3534659,N,N,175,N,00,N +20241120,130120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3800,20,2,0.53,318805715,84078,32.64,3820,3820,3755,4910,2650,3780,3791.79,5.16,0,8644,3953,3866,3728,3641,3503,3910,3685,711,1130,1000,2790,5,1,68469040,2602,2.74,0.28,12,0.12,1388.00,13489.00,8620,20231205,-55.92,3370,20241115,12.76,6890,-44.85,20240102,3370,12.76,20241115,8620,-55.92,20231205,3370,12.76,20241115,2.57,N,001390,1000,711 억,,3534659,N,N,175,N,00,N +20241120,120119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3775,-5,5,-0.13,268811590,70936,27.54,3820,3820,3755,4910,2650,3780,3789.49,5.16,0,6819,3953,3866,3728,3641,3503,3910,3685,711,1130,1000,2790,5,1,68469040,2585,2.72,0.28,12,0.10,1388.00,13489.00,8620,20231205,-56.21,3370,20241115,12.02,6890,-45.21,20240102,3370,12.02,20241115,8620,-56.21,20231205,3370,12.02,20241115,2.57,N,001390,1000,711 억,,3534659,N,N,175,N,00,N +20241120,110120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3795,15,2,0.40,225069110,59390,23.05,3820,3820,3755,4910,2650,3780,3789.68,5.16,0,4028,3953,3866,3728,3641,3503,3910,3685,711,1130,1000,2790,5,1,68469040,2598,2.73,0.28,12,0.09,1388.00,13489.00,8620,20231205,-55.97,3370,20241115,12.61,6890,-44.92,20240102,3370,12.61,20241115,8620,-55.97,20231205,3370,12.61,20241115,2.57,N,001390,1000,711 억,,3534659,N,N,175,N,00,N +20241120,100119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3780,0,3,0.00,143115110,37790,14.67,3820,3820,3755,4910,2650,3780,3787.12,5.16,0,-6446,3953,3866,3728,3641,3503,3910,3685,711,1130,1000,2790,5,1,68469040,2588,2.72,0.28,12,0.06,1388.00,13489.00,8620,20231205,-56.15,3370,20241115,12.17,6890,-45.14,20240102,3370,12.17,20241115,8620,-56.15,20231205,3370,12.17,20241115,2.57,N,001390,1000,711 억,,3534659,N,N,175,N,00,N +20241120,090120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3780,0,3,0.00,3609835,947,0.37,3820,3820,3780,4910,2650,3780,3811.86,5.16,0,-440,3953,3866,3728,3641,3503,3910,3685,711,1130,1000,2790,5,1,68469040,2588,2.72,0.28,12,0.00,1388.00,13489.00,8620,20231205,-56.15,3370,20241115,12.17,6890,-45.14,20240102,3370,12.17,20241115,8620,-56.15,20231205,3370,12.17,20241115,2.57,N,001390,1000,711 억,,3534659,N,N,175,N,00,N 20241119,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3780,120,2,3.28,958863385,257454,95.95,3590,3815,3590,4755,2565,3660,3724.38,5.18,0,-14101,3926,3792,3656,3522,3386,3860,3590,711,1095,1000,2700,5,1,68469040,2588,2.72,0.28,12,0.38,1388.00,13489.00,8620,20231205,-56.15,3370,20241115,12.17,6890,-45.14,20240102,3370,12.17,20241115,8620,-56.15,20231205,3370,12.17,20241115,2.57,N,001390,1000,711 억,,3548580,N,N,175,N,00,N 20241119,150119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3795,135,2,3.69,882431150,237252,88.42,3590,3810,3590,4755,2565,3660,3719.38,5.18,0,-11335,3926,3792,3656,3522,3386,3860,3590,711,1095,1000,2700,5,1,68469040,2598,2.73,0.28,12,0.35,1388.00,13489.00,8620,20231205,-55.97,3370,20241115,12.61,6890,-44.92,20240102,3370,12.61,20241115,8620,-55.97,20231205,3370,12.61,20241115,2.57,N,001390,1000,711 억,,3548580,N,N,632,N,00,N 20241119,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3740,80,2,2.19,696509905,187957,70.05,3590,3800,3590,4755,2565,3660,3705.69,5.18,0,-4340,3926,3792,3656,3522,3386,3860,3590,711,1095,1000,2700,5,1,68469040,2561,2.69,0.28,12,0.27,1388.00,13489.00,8620,20231205,-56.61,3370,20241115,10.98,6890,-45.72,20240102,3370,10.98,20241115,8620,-56.61,20231205,3370,10.98,20241115,2.57,N,001390,1000,711 억,,3548580,N,N,632,N,00,N diff --git a/001420/price/prices-20241101.csv b/001420/price/prices-20241101.csv index 0dbbb5ed9343..b2d88d65f3af 100644 --- a/001420/price/prices-20241101.csv +++ b/001420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3850,55,2,1.45,7694875,2036,120.19,3740,3850,3740,4930,2660,3795,3779.41,2.31,0,2,3905,3850,3740,3685,3575,3877,3712,38,1135,500,2730,5,1,7600000,293,-350.00,0.98,12,0.03,-11.00,3915.00,5280,20231220,-27.08,3295,20240806,16.84,5100,-24.51,20240102,3295,16.84,20240806,5280,-27.08,20231220,3295,16.84,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N +20241120,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3760,-35,5,-0.92,4129165,1099,64.88,3740,3825,3740,4930,2660,3795,3757.20,2.31,0,291,3905,3850,3740,3685,3575,3877,3712,38,1135,500,2730,5,1,7600000,286,-341.82,0.96,12,0.01,-11.00,3915.00,5280,20231220,-28.79,3295,20240806,14.11,5100,-26.27,20240102,3295,14.11,20240806,5280,-28.79,20231220,3295,14.11,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N +20241120,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3760,-35,5,-0.92,3298275,878,51.83,3740,3825,3740,4930,2660,3795,3756.58,2.31,0,322,3905,3850,3740,3685,3575,3877,3712,38,1135,500,2730,5,1,7600000,286,-341.82,0.96,12,0.01,-11.00,3915.00,5280,20231220,-28.79,3295,20240806,14.11,5100,-26.27,20240102,3295,14.11,20240806,5280,-28.79,20231220,3295,14.11,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N +20241120,130121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3760,-35,5,-0.92,3298275,878,51.83,3740,3825,3740,4930,2660,3795,3756.58,2.31,0,322,3905,3850,3740,3685,3575,3877,3712,38,1135,500,2730,5,1,7600000,286,-341.82,0.96,12,0.01,-11.00,3915.00,5280,20231220,-28.79,3295,20240806,14.11,5100,-26.27,20240102,3295,14.11,20240806,5280,-28.79,20231220,3295,14.11,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N +20241120,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3760,-35,5,-0.92,3298275,878,51.83,3740,3825,3740,4930,2660,3795,3756.58,2.31,0,322,3905,3850,3740,3685,3575,3877,3712,38,1135,500,2730,5,1,7600000,286,-341.82,0.96,12,0.01,-11.00,3915.00,5280,20231220,-28.79,3295,20240806,14.11,5100,-26.27,20240102,3295,14.11,20240806,5280,-28.79,20231220,3295,14.11,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N +20241120,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3825,30,2,0.79,217495,58,3.42,3740,3825,3740,4930,2660,3795,3749.91,2.31,0,3,3905,3850,3740,3685,3575,3877,3712,38,1135,500,2730,5,1,7600000,291,-347.73,0.98,12,0.00,-11.00,3915.00,5280,20231220,-27.56,3295,20240806,16.08,5100,-25.00,20240102,3295,16.08,20240806,5280,-27.56,20231220,3295,16.08,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N +20241120,100120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3770,-25,5,-0.66,190930,51,3.01,3740,3825,3740,4930,2660,3795,3743.73,2.31,0,3,3905,3850,3740,3685,3575,3877,3712,38,1135,500,2730,5,1,7600000,287,-342.73,0.96,12,0.00,-11.00,3915.00,5280,20231220,-28.60,3295,20240806,14.42,5100,-26.08,20240102,3295,14.42,20240806,5280,-28.60,20231220,3295,14.42,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N +20241120,090120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3740,-55,5,-1.45,142120,38,2.24,3740,3740,3740,4930,2660,3795,3740.00,2.31,0,0,3905,3850,3740,3685,3575,3877,3712,38,1135,500,2730,5,1,7600000,284,-340.00,0.96,12,0.00,-11.00,3915.00,5280,20231220,-29.17,3295,20240806,13.51,5100,-26.67,20240102,3295,13.51,20240806,5280,-29.17,20231220,3295,13.51,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N 20241119,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3795,120,2,3.27,6239460,1694,128.72,3675,3795,3630,4775,2575,3675,3683.27,2.31,0,0,3765,3720,3640,3595,3515,3742,3617,38,1100,500,2640,5,1,7600000,288,-345.00,0.97,12,0.02,-11.00,3915.00,5280,20231220,-28.12,3295,20240806,15.17,5100,-25.59,20240102,3295,15.17,20240806,5280,-28.12,20231220,3295,15.17,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N 20241119,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3680,5,2,0.14,5335595,1452,110.33,3675,3710,3630,4775,2575,3675,3674.65,2.31,0,1,3765,3720,3640,3595,3515,3742,3617,38,1100,500,2640,5,1,7600000,280,-334.55,0.94,12,0.02,-11.00,3915.00,5280,20231220,-30.30,3295,20240806,11.68,5100,-27.84,20240102,3295,11.68,20240806,5280,-30.30,20231220,3295,11.68,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N 20241119,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3675,0,3,0.00,4380865,1192,90.58,3675,3710,3640,4775,2575,3675,3675.22,2.31,0,233,3765,3720,3640,3595,3515,3742,3617,38,1100,500,2640,5,1,7600000,279,-334.09,0.94,12,0.02,-11.00,3915.00,5280,20231220,-30.40,3295,20240806,11.53,5100,-27.94,20240102,3295,11.53,20240806,5280,-30.40,20231220,3295,11.53,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N diff --git a/001430/price/prices-20241101.csv b/001430/price/prices-20241101.csv index c0080c4541c9..352487017b9d 100644 --- a/001430/price/prices-20241101.csv +++ b/001430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22600,-1250,5,-5.24,4803504000,209609,99.90,24350,24350,22000,31000,16700,23850,22916.47,8.83,0,-26136,25250,24550,23900,23200,22550,24900,23550,2193,7150,5000,18120,50,1,35862119,8105,6.32,0.41,12,0.58,3576.00,54525.00,29500,20231116,-23.39,16640,20240805,35.82,27350,-17.37,20240226,16640,35.82,20240805,27750,-18.56,20231215,16640,35.82,20240805,1.15,N,001430,5000,2193 억,,3167192,N,N,579,N,00,N +20241120,150119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22850,-1000,5,-4.19,4590712050,200219,95.42,24350,24350,22000,31000,16700,23850,22928.36,8.83,0,-26030,25250,24550,23900,23200,22550,24900,23550,2193,7150,5000,18120,50,1,35862119,8194,6.39,0.42,12,0.56,3576.00,54525.00,29500,20231116,-22.54,16640,20240805,37.32,27350,-16.45,20240226,16640,37.32,20240805,27750,-17.66,20231215,16640,37.32,20240805,1.15,N,001430,5000,2193 억,,3167192,N,N,97,N,00,N +20241120,140120,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22800,-1050,5,-4.40,4072657300,177580,84.63,24350,24350,22000,31000,16700,23850,22934.10,8.83,0,-17989,25250,24550,23900,23200,22550,24900,23550,2193,7150,5000,18120,50,1,35862119,8177,6.38,0.42,12,0.50,3576.00,54525.00,29500,20231116,-22.71,16640,20240805,37.02,27350,-16.64,20240226,16640,37.02,20240805,27750,-17.84,20231215,16640,37.02,20240805,1.15,N,001430,5000,2193 억,,3167192,N,N,97,N,00,N +20241120,130121,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22750,-1100,5,-4.61,3618299200,157556,75.09,24350,24350,22000,31000,16700,23850,22965.04,8.83,0,-8398,25250,24550,23900,23200,22550,24900,23550,2193,7150,5000,18120,50,1,35862119,8159,6.36,0.42,12,0.44,3576.00,54525.00,29500,20231116,-22.88,16640,20240805,36.72,27350,-16.82,20240226,16640,36.72,20240805,27750,-18.02,20231215,16640,36.72,20240805,1.15,N,001430,5000,2193 억,,3167192,N,N,97,N,00,N +20241120,120120,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22600,-1250,5,-5.24,3319960300,144420,68.83,24350,24350,22000,31000,16700,23850,22988.11,8.83,0,-3172,25250,24550,23900,23200,22550,24900,23550,2193,7150,5000,18120,50,1,35862119,8105,6.32,0.41,12,0.40,3576.00,54525.00,29500,20231116,-23.39,16640,20240805,35.82,27350,-17.37,20240226,16640,35.82,20240805,27750,-18.56,20231215,16640,35.82,20240805,1.15,N,001430,5000,2193 억,,3167192,N,N,97,N,00,N +20241120,110120,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22700,-1150,5,-4.82,3009989550,130731,62.30,24350,24350,22000,31000,16700,23850,23024.17,8.83,0,-1819,25250,24550,23900,23200,22550,24900,23550,2193,7150,5000,18120,50,1,35862119,8141,6.35,0.42,12,0.36,3576.00,54525.00,29500,20231116,-23.05,16640,20240805,36.42,27350,-17.00,20240226,16640,36.42,20240805,27750,-18.20,20231215,16640,36.42,20240805,1.15,N,001430,5000,2193 억,,3167192,N,N,97,N,00,N +20241120,100120,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22600,-1250,5,-5.24,2291588350,98783,47.08,24350,24350,22600,31000,16700,23850,23198.07,8.83,0,-5553,25250,24550,23900,23200,22550,24900,23550,2193,7150,5000,18120,50,1,35862119,8105,6.32,0.41,12,0.28,3576.00,54525.00,29500,20231116,-23.39,16640,20240805,35.82,27350,-17.37,20240226,16640,35.82,20240805,27750,-18.56,20231215,16640,35.82,20240805,1.15,N,001430,5000,2193 억,,3167192,N,N,97,N,00,N +20241120,090120,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,24000,150,2,0.63,197625300,8168,3.89,24350,24350,23950,31000,16700,23850,24195.96,8.83,0,-1024,25250,24550,23900,23200,22550,24900,23550,2193,7150,5000,18120,50,1,35862119,8607,6.71,0.44,12,0.02,3576.00,54525.00,29500,20231116,-18.64,16640,20240805,44.23,27350,-12.25,20240226,16640,44.23,20240805,27750,-13.51,20231215,16640,44.23,20240805,1.15,N,001430,5000,2193 억,,3167192,N,N,97,N,00,N 20241119,160119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,23850,-150,5,-0.62,4737623900,197673,138.02,23800,24600,23250,31200,16800,24000,23966.97,8.95,0,-37341,25233,24616,23883,23266,22533,24925,23575,2193,7200,5000,18240,50,1,35862119,8553,6.67,0.44,12,0.55,3576.00,54525.00,29500,20231116,-19.15,16640,20240805,43.33,27350,-12.80,20240226,16640,43.33,20240805,27750,-14.05,20231215,16640,43.33,20240805,1.22,N,001430,5000,2193 억,,3208163,N,N,97,N,00,N 20241119,150119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,24000,0,3,0.00,4544798750,189604,132.38,23800,24600,23250,31200,16800,24000,23969.94,8.95,0,-33262,25233,24616,23883,23266,22533,24925,23575,2193,7200,5000,18240,50,1,35862119,8607,6.71,0.44,12,0.53,3576.00,54525.00,29500,20231116,-18.64,16640,20240805,44.23,27350,-12.25,20240226,16640,44.23,20240805,27750,-13.51,20231215,16640,44.23,20240805,1.22,N,001430,5000,2193 억,,3208163,N,N,3054,N,00,N 20241119,140118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,24050,50,2,0.21,2946006050,123537,86.26,23800,24200,23250,31200,16800,24000,23847.07,8.95,0,-20104,25233,24616,23883,23266,22533,24925,23575,2193,7200,5000,18240,50,1,35862119,8625,6.73,0.44,12,0.34,3576.00,54525.00,29500,20231116,-18.47,16640,20240805,44.53,27350,-12.07,20240226,16640,44.53,20240805,27750,-13.33,20231215,16640,44.53,20240805,1.22,N,001430,5000,2193 억,,3208163,N,N,3054,N,00,N diff --git a/001440/price/prices-20241101.csv b/001440/price/prices-20241101.csv index 79bf6e9095d7..b28bbb44769a 100644 --- a/001440/price/prices-20241101.csv +++ b/001440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11460,0,3,0.00,12578489430,1092378,62.84,11510,11850,11280,14890,8030,11460,11514.86,7.13,0,-31807,12280,11870,11490,11080,10700,12075,11285,1864,3430,1000,7100,10,1,186447300,21367,22.30,1.67,12,0.59,514.00,6855.00,20950,20240521,-45.30,8457,20240118,35.51,20950,-45.30,20240521,8457,35.51,20240118,20950,-45.30,20240521,8710,31.57,20240308,2.15,N,001440,1000,1864 억,,13285155,N,N,287,N,00,N +20241120,150119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11490,30,2,0.26,11983393440,1040524,59.85,11510,11850,11280,14890,8030,11460,11516.73,7.13,0,-38508,12280,11870,11490,11080,10700,12075,11285,1864,3430,1000,7100,10,1,186447300,21423,22.35,1.68,12,0.56,514.00,6855.00,20950,20240521,-45.16,8457,20240118,35.86,20950,-45.16,20240521,8457,35.86,20240118,20950,-45.16,20240521,8710,31.92,20240308,2.15,N,001440,1000,1864 억,,13285155,N,N,688,N,00,N +20241120,140121,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11560,100,2,0.87,11027681260,957545,55.08,11510,11850,11280,14890,8030,11460,11516.66,7.13,0,-62160,12280,11870,11490,11080,10700,12075,11285,1864,3430,1000,7100,10,1,186447300,21553,22.49,1.69,12,0.51,514.00,6855.00,20950,20240521,-44.82,8457,20240118,36.69,20950,-44.82,20240521,8457,36.69,20240118,20950,-44.82,20240521,8710,32.72,20240308,2.15,N,001440,1000,1864 억,,13285155,N,N,688,N,00,N +20241120,130121,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11560,100,2,0.87,10438216220,906574,52.15,11510,11850,11280,14890,8030,11460,11513.95,7.13,0,-79529,12280,11870,11490,11080,10700,12075,11285,1864,3430,1000,7100,10,1,186447300,21553,22.49,1.69,12,0.49,514.00,6855.00,20950,20240521,-44.82,8457,20240118,36.69,20950,-44.82,20240521,8457,36.69,20240118,20950,-44.82,20240521,8710,32.72,20240308,2.15,N,001440,1000,1864 억,,13285155,N,N,688,N,00,N +20241120,120120,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11540,80,2,0.70,9453163090,821403,47.25,11510,11850,11280,14890,8030,11460,11508.59,7.13,0,-103440,12280,11870,11490,11080,10700,12075,11285,1864,3430,1000,7100,10,1,186447300,21516,22.45,1.68,12,0.44,514.00,6855.00,20950,20240521,-44.92,8457,20240118,36.46,20950,-44.92,20240521,8457,36.46,20240118,20950,-44.92,20240521,8710,32.49,20240308,2.15,N,001440,1000,1864 억,,13285155,N,N,688,N,00,N +20241120,110121,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11460,0,3,0.00,8270555420,718672,41.34,11510,11850,11280,14890,8030,11460,11508.15,7.13,0,-128436,12280,11870,11490,11080,10700,12075,11285,1864,3430,1000,7100,10,1,186447300,21367,22.30,1.67,12,0.39,514.00,6855.00,20950,20240521,-45.30,8457,20240118,35.51,20950,-45.30,20240521,8457,35.51,20240118,20950,-45.30,20240521,8710,31.57,20240308,2.15,N,001440,1000,1864 억,,13285155,N,N,688,N,00,N +20241120,100120,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11340,-120,5,-1.05,6779126970,588089,33.83,11510,11850,11280,14890,8030,11460,11527.45,7.13,0,-115761,12280,11870,11490,11080,10700,12075,11285,1864,3430,1000,7100,10,1,186447300,21143,22.06,1.65,12,0.32,514.00,6855.00,20950,20240521,-45.87,8457,20240118,34.09,20950,-45.87,20240521,8457,34.09,20240118,20950,-45.87,20240521,8710,30.20,20240308,2.15,N,001440,1000,1864 억,,13285155,N,N,688,N,00,N +20241120,090121,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11500,40,2,0.35,625239060,54446,3.13,11510,11530,11440,14890,8030,11460,11483.93,7.13,0,4643,12280,11870,11490,11080,10700,12075,11285,1864,3430,1000,7100,10,1,186447300,21441,22.37,1.68,12,0.03,514.00,6855.00,20950,20240521,-45.11,8457,20240118,35.98,20950,-45.11,20240521,8457,35.98,20240118,20950,-45.11,20240521,8710,32.03,20240308,2.15,N,001440,1000,1864 억,,13285155,N,N,688,N,00,N 20241119,160119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11460,200,2,1.78,19725521890,1723609,140.68,11280,11900,11110,14630,7890,11260,11444.28,7.18,0,-110156,12006,11632,11376,11002,10746,11820,11190,1864,3370,1000,6980,10,1,186447300,21367,22.30,1.67,12,0.92,514.00,6855.00,20950,20240521,-45.30,8457,20240118,35.51,20950,-45.30,20240521,8457,35.51,20240118,20950,-45.30,20240521,8710,31.57,20240308,2.16,N,001440,1000,1864 억,,13392237,N,N,688,N,00,N 20241119,150120,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11490,230,2,2.04,18137519590,1585072,129.37,11280,11900,11110,14630,7890,11260,11442.71,7.18,0,-123145,12006,11632,11376,11002,10746,11820,11190,1864,3370,1000,6980,10,1,186447300,21423,22.35,1.68,12,0.85,514.00,6855.00,20950,20240521,-45.16,8457,20240118,35.86,20950,-45.16,20240521,8457,35.86,20240118,20950,-45.16,20240521,8710,31.92,20240308,2.16,N,001440,1000,1864 억,,13392237,N,N,256,N,00,N 20241119,140119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11250,-10,5,-0.09,6870940810,611712,49.93,11280,11340,11110,14630,7890,11260,11232.31,7.18,0,8293,12006,11632,11376,11002,10746,11820,11190,1864,3370,1000,6980,10,1,186447300,20975,21.89,1.64,12,0.33,514.00,6855.00,20950,20240521,-46.30,8457,20240118,33.03,20950,-46.30,20240521,8457,33.03,20240118,20950,-46.30,20240521,8710,29.16,20240308,2.16,N,001440,1000,1864 억,,13392237,N,N,256,N,00,N diff --git a/001450/price/prices-20241101.csv b/001450/price/prices-20241101.csv index 05d60ac87f3a..e92c814b2d46 100644 --- a/001450/price/prices-20241101.csv +++ b/001450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28000,-50,5,-0.18,8175433950,292135,114.62,27900,28150,27800,36450,19650,28050,27985.11,39.89,0,-8377,28716,28382,28166,27832,27616,28275,27725,447,8400,500,21310,50,1,89400000,25032,4.12,0.41,12,0.33,6799.00,68491.00,36800,20240205,-23.91,27250,20241115,2.75,36800,-23.91,20240205,27250,2.75,20241115,36800,-23.91,20240205,27250,2.75,20241115,0.24,N,001450,500,447 억,,35664901,N,N,1194,N,00,N +20241120,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27950,-100,5,-0.36,7365222750,263159,103.25,27900,28150,27800,36450,19650,28050,27987.73,39.89,0,-18892,28716,28382,28166,27832,27616,28275,27725,447,8400,500,21310,50,1,89400000,24987,4.11,0.41,12,0.29,6799.00,68491.00,36800,20240205,-24.05,27250,20241115,2.57,36800,-24.05,20240205,27250,2.57,20241115,36800,-24.05,20240205,27250,2.57,20241115,0.24,N,001450,500,447 억,,35664901,N,N,101,N,00,N +20241120,140121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27950,-100,5,-0.36,5800747700,207166,81.28,27900,28150,27800,36450,19650,28050,28000.48,39.89,0,-29114,28716,28382,28166,27832,27616,28275,27725,447,8400,500,21310,50,1,89400000,24987,4.11,0.41,12,0.23,6799.00,68491.00,36800,20240205,-24.05,27250,20241115,2.57,36800,-24.05,20240205,27250,2.57,20241115,36800,-24.05,20240205,27250,2.57,20241115,0.24,N,001450,500,447 억,,35664901,N,N,101,N,00,N +20241120,130122,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28050,0,3,0.00,4254897650,151875,59.59,27900,28150,27800,36450,19650,28050,28015.79,39.89,0,-28616,28716,28382,28166,27832,27616,28275,27725,447,8400,500,21310,50,1,89400000,25077,4.13,0.41,12,0.17,6799.00,68491.00,36800,20240205,-23.78,27250,20241115,2.94,36800,-23.78,20240205,27250,2.94,20241115,36800,-23.78,20240205,27250,2.94,20241115,0.24,N,001450,500,447 억,,35664901,N,N,101,N,00,N +20241120,120120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28000,-50,5,-0.18,3439537300,122763,48.16,27900,28150,27800,36450,19650,28050,28017.70,39.89,0,-18899,28716,28382,28166,27832,27616,28275,27725,447,8400,500,21310,50,1,89400000,25032,4.12,0.41,12,0.14,6799.00,68491.00,36800,20240205,-23.91,27250,20241115,2.75,36800,-23.91,20240205,27250,2.75,20241115,36800,-23.91,20240205,27250,2.75,20241115,0.24,N,001450,500,447 억,,35664901,N,N,101,N,00,N +20241120,110121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28150,100,2,0.36,2692975700,96107,37.71,27900,28150,27800,36450,19650,28050,28020.60,39.89,0,-18440,28716,28382,28166,27832,27616,28275,27725,447,8400,500,21310,50,1,89400000,25166,4.14,0.41,12,0.11,6799.00,68491.00,36800,20240205,-23.51,27250,20241115,3.30,36800,-23.51,20240205,27250,3.30,20241115,36800,-23.51,20240205,27250,3.30,20241115,0.24,N,001450,500,447 억,,35664901,N,N,101,N,00,N +20241120,100120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27900,-150,5,-0.53,1741008500,62137,24.38,27900,28150,27800,36450,19650,28050,28018.87,39.89,0,-13814,28716,28382,28166,27832,27616,28275,27725,447,8400,500,21310,50,1,89400000,24943,4.10,0.41,12,0.07,6799.00,68491.00,36800,20240205,-24.18,27250,20241115,2.39,36800,-24.18,20240205,27250,2.39,20241115,36800,-24.18,20240205,27250,2.39,20241115,0.24,N,001450,500,447 억,,35664901,N,N,101,N,00,N +20241120,090121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28000,-50,5,-0.18,201033350,7212,2.83,27900,28150,27800,36450,19650,28050,27874.84,39.89,0,-4866,28716,28382,28166,27832,27616,28275,27725,447,8400,500,21310,50,1,89400000,25032,4.12,0.41,12,0.01,6799.00,68491.00,36800,20240205,-23.91,27250,20241115,2.75,36800,-23.91,20240205,27250,2.75,20241115,36800,-23.91,20240205,27250,2.75,20241115,0.24,N,001450,500,447 억,,35664901,N,N,101,N,00,N 20241119,160120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28050,-200,5,-0.71,7151513550,254356,66.11,28100,28500,27950,36700,19800,28250,28116.23,39.97,0,-74246,29450,28850,28100,27500,26750,29150,27800,447,8450,500,21470,50,1,89400000,25077,4.13,0.41,12,0.28,6799.00,68491.00,36800,20240205,-23.78,27250,20241115,2.94,36800,-23.78,20240205,27250,2.94,20241115,36800,-23.78,20240205,27250,2.94,20241115,0.22,N,001450,500,447 억,,35730469,N,N,101,N,00,N 20241119,150120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28050,-200,5,-0.71,6171289000,219407,57.03,28100,28500,27950,36700,19800,28250,28127.13,39.97,0,-64317,29450,28850,28100,27500,26750,29150,27800,447,8450,500,21470,50,1,89400000,25077,4.13,0.41,12,0.25,6799.00,68491.00,36800,20240205,-23.78,27250,20241115,2.94,36800,-23.78,20240205,27250,2.94,20241115,36800,-23.78,20240205,27250,2.94,20241115,0.22,N,001450,500,447 억,,35730469,N,N,11290,N,00,N 20241119,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28100,-150,5,-0.53,4629860850,164361,42.72,28100,28500,27950,36700,19800,28250,28168.85,39.97,0,-56327,29450,28850,28100,27500,26750,29150,27800,447,8450,500,21470,50,1,89400000,25121,4.13,0.41,12,0.18,6799.00,68491.00,36800,20240205,-23.64,27250,20241115,3.12,36800,-23.64,20240205,27250,3.12,20241115,36800,-23.64,20240205,27250,3.12,20241115,0.22,N,001450,500,447 억,,35730469,N,N,11290,N,00,N diff --git a/001460/price/prices-20241101.csv b/001460/price/prices-20241101.csv index 41653992b4e7..618fed7e5c2c 100644 --- a/001460/price/prices-20241101.csv +++ b/001460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160120,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28700,-100,5,-0.35,63362150,2191,65.29,29300,29500,28700,37400,20200,28800,28919.28,3.17,0,220,30400,29600,29200,28400,28000,29400,28200,31,8600,500,19000,50,1,6246150,1793,10.18,0.45,12,0.04,2819.00,63719.00,51000,20240306,-43.73,28700,20241120,0.00,51000,-43.73,20240306,28700,0.00,20241120,510000,-94.37,20240306,28700,0.00,20241120,0.05,N,001460,500,31 억,,197792,N,N,0,N,00,N +20241120,150120,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28900,100,2,0.35,60430850,2089,62.25,29300,29500,28700,37400,20200,28800,28928.12,3.17,0,233,30400,29600,29200,28400,28000,29400,28200,31,8600,500,19000,50,1,6246150,1805,10.25,0.45,12,0.03,2819.00,63719.00,51000,20240306,-43.33,28700,20241120,0.70,51000,-43.33,20240306,28700,0.70,20241120,510000,-94.33,20240306,28700,0.70,20241120,0.05,N,001460,500,31 억,,197792,N,N,0,N,00,N +20241120,140121,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28950,150,2,0.52,30338850,1042,31.05,29300,29500,28800,37400,20200,28800,29115.98,3.17,0,233,30400,29600,29200,28400,28000,29400,28200,31,8600,500,19000,50,1,6246150,1808,10.27,0.45,12,0.02,2819.00,63719.00,51000,20240306,-43.24,28800,20241120,0.52,51000,-43.24,20240306,28800,0.52,20241120,510000,-94.32,20240306,28800,0.52,20241120,0.05,N,001460,500,31 억,,197792,N,N,0,N,00,N +20241120,130122,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29050,250,2,0.87,16473650,562,16.75,29300,29500,29000,37400,20200,28800,29312.54,3.17,0,13,30400,29600,29200,28400,28000,29400,28200,31,8600,500,19000,50,1,6246150,1815,10.31,0.46,12,0.01,2819.00,63719.00,51000,20240306,-43.04,28800,20241119,0.87,51000,-43.04,20240306,28800,0.87,20241119,510000,-94.30,20240306,28800,0.87,20241119,0.05,N,001460,500,31 억,,197792,N,N,0,N,00,N +20241120,120121,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29200,400,2,1.39,12428500,423,12.60,29300,29500,29150,37400,20200,28800,29381.80,3.17,0,-27,30400,29600,29200,28400,28000,29400,28200,31,8600,500,19000,50,1,6246150,1824,10.36,0.46,12,0.01,2819.00,63719.00,51000,20240306,-42.75,28800,20241119,1.39,51000,-42.75,20240306,28800,1.39,20241119,510000,-94.27,20240306,28800,1.39,20241119,0.05,N,001460,500,31 억,,197792,N,N,0,N,00,N +20241120,110121,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29150,350,2,1.22,12252800,417,12.43,29300,29500,29150,37400,20200,28800,29383.21,3.17,0,-27,30400,29600,29200,28400,28000,29400,28200,31,8600,500,19000,50,1,6246150,1821,10.34,0.46,12,0.01,2819.00,63719.00,51000,20240306,-42.84,28800,20241119,1.22,51000,-42.84,20240306,28800,1.22,20241119,510000,-94.28,20240306,28800,1.22,20241119,0.05,N,001460,500,31 억,,197792,N,N,0,N,00,N +20241120,100121,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29400,600,2,2.08,8962700,305,9.09,29300,29500,29250,37400,20200,28800,29385.90,3.17,0,-27,30400,29600,29200,28400,28000,29400,28200,31,8600,500,19000,50,1,6246150,1836,10.43,0.46,12,0.00,2819.00,63719.00,51000,20240306,-42.35,28800,20241119,2.08,51000,-42.35,20240306,28800,2.08,20241119,510000,-94.24,20240306,28800,2.08,20241119,0.05,N,001460,500,31 억,,197792,N,N,0,N,00,N +20241120,090121,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29300,500,2,1.74,29300,1,0.03,29300,29300,29300,37400,20200,28800,29300.00,3.17,0,0,30400,29600,29200,28400,28000,29400,28200,31,8600,500,19000,50,1,6246150,1830,10.39,0.46,12,0.00,2819.00,63719.00,51000,20240306,-42.55,28800,20241119,1.74,51000,-42.55,20240306,28800,1.74,20241119,510000,-94.25,20240306,28800,1.74,20241119,0.05,N,001460,500,31 억,,197792,N,N,0,N,00,N 20241119,160120,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28800,-850,5,-2.87,97240250,3311,186.01,29650,30000,28800,38500,20800,29650,29368.85,3.17,0,113,30116,29882,29716,29482,29316,30000,29600,31,8850,500,19560,50,1,6246150,1799,10.22,0.45,12,0.05,2819.00,63719.00,51000,20240306,-43.53,28800,20241119,0.00,51000,-43.53,20240306,28800,0.00,20241119,510000,-94.35,20240306,28800,0.00,20241119,0.05,N,001460,500,31 억,,197732,N,N,0,N,00,N 20241119,150120,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,29150,-500,5,-1.69,79281350,2690,151.12,29650,30000,28800,38500,20800,29650,29472.62,3.17,0,211,30116,29882,29716,29482,29316,30000,29600,31,8850,500,19560,50,1,6246150,1821,10.34,0.46,12,0.04,2819.00,63719.00,51000,20240306,-42.84,28800,20241119,1.22,51000,-42.84,20240306,28800,1.22,20241119,510000,-94.28,20240306,28800,1.22,20241119,0.05,N,001460,500,31 억,,197732,N,N,0,N,00,N 20241119,140119,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,29250,-400,5,-1.35,68671000,2327,130.73,29650,30000,28800,38500,20800,29650,29510.53,3.17,0,214,30116,29882,29716,29482,29316,30000,29600,31,8850,500,19560,50,1,6246150,1827,10.38,0.46,12,0.04,2819.00,63719.00,51000,20240306,-42.65,28800,20241119,1.56,51000,-42.65,20240306,28800,1.56,20241119,510000,-94.26,20240306,28800,1.56,20241119,0.05,N,001460,500,31 억,,197732,N,N,0,N,00,N diff --git a/001470/price/prices-20241101.csv b/001470/price/prices-20241101.csv index b33425d116f3..69c820f6fdf3 100644 --- a/001470/price/prices-20241101.csv +++ b/001470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,980,-110,5,-10.09,43787175878,44125345,81.94,1010,1042,935,1417,763,1090,992.34,1.55,0,345450,1347,1218,1115,986,883,1167,935,2236,327,1000,0,1,1,223611824,2191,-1.78,1.90,12,19.73,-550.00,517.00,2865,20240315,-65.79,440,20240909,122.73,2865,-65.79,20240315,440,122.73,20240909,2865,-65.79,20240315,440,122.73,20240909,0.00,N,001470,1000,2236 억,,3463751,N,N,2,N,02,N +20241120,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,997,-93,5,-8.53,42051569570,42364603,78.68,1010,1042,935,1417,763,1090,992.61,1.55,0,336507,1347,1218,1115,986,883,1167,935,2236,327,1000,0,1,1,223611824,2229,-1.81,1.93,12,18.95,-550.00,517.00,2865,20240315,-65.20,440,20240909,126.59,2865,-65.20,20240315,440,126.59,20240909,2865,-65.20,20240315,440,126.59,20240909,0.00,N,001470,1000,2236 억,,3463751,N,N,0,N,02,N +20241120,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,989,-101,5,-9.27,36928650152,37198930,69.08,1010,1042,935,1417,763,1090,992.73,1.55,0,271976,1347,1218,1115,986,883,1167,935,2236,327,1000,0,1,1,223611824,2212,-1.80,1.91,12,16.64,-550.00,517.00,2865,20240315,-65.48,440,20240909,124.77,2865,-65.48,20240315,440,124.77,20240909,2865,-65.48,20240315,440,124.77,20240909,0.00,N,001470,1000,2236 억,,3463751,N,N,0,N,02,N +20241120,130122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,989,-101,5,-9.27,35410113459,35658982,66.22,1010,1042,935,1417,763,1090,993.02,1.55,0,280101,1347,1218,1115,986,883,1167,935,2236,327,1000,0,1,1,223611824,2212,-1.80,1.91,12,15.95,-550.00,517.00,2865,20240315,-65.48,440,20240909,124.77,2865,-65.48,20240315,440,124.77,20240909,2865,-65.48,20240315,440,124.77,20240909,0.00,N,001470,1000,2236 억,,3463751,N,N,0,N,02,N +20241120,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,984,-106,5,-9.72,32676399929,32891218,61.08,1010,1042,935,1417,763,1090,993.46,1.55,0,315355,1347,1218,1115,986,883,1167,935,2236,327,1000,0,1,1,223611824,2200,-1.79,1.90,12,14.71,-550.00,517.00,2865,20240315,-65.65,440,20240909,123.64,2865,-65.65,20240315,440,123.64,20240909,2865,-65.65,20240315,440,123.64,20240909,0.00,N,001470,1000,2236 억,,3463751,N,N,0,N,02,N +20241120,110122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1011,-79,5,-7.25,28065295118,28267690,52.50,1010,1042,935,1417,763,1090,992.83,1.55,0,755420,1347,1218,1115,986,883,1167,935,2236,327,1000,0,1,1,223611824,2261,-1.84,1.96,12,12.64,-550.00,517.00,2865,20240315,-64.71,440,20240909,129.77,2865,-64.71,20240315,440,129.77,20240909,2865,-64.71,20240315,440,129.77,20240909,0.00,N,001470,1000,2236 억,,3463751,N,N,0,N,02,N +20241120,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1026,-64,5,-5.87,20968510356,21261525,39.48,1010,1037,935,1417,763,1090,986.21,1.55,0,1247347,1347,1218,1115,986,883,1167,935,2236,327,1000,0,1,1,223611824,2294,-1.87,1.98,12,9.51,-550.00,517.00,2865,20240315,-64.19,440,20240909,133.18,2865,-64.19,20240315,440,133.18,20240909,2865,-64.19,20240315,440,133.18,20240909,0.00,N,001470,1000,2236 억,,3463751,N,N,0,N,02,N +20241120,090122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1027,-63,5,-5.78,1049189933,1031589,1.92,1010,1029,1005,1417,763,1090,1016.91,1.55,0,240343,1347,1218,1115,986,883,1167,935,2236,327,1000,0,1,1,223611824,2296,-1.87,1.99,12,0.46,-550.00,517.00,2865,20240315,-64.15,440,20240909,133.41,2865,-64.15,20240315,440,133.41,20240909,2865,-64.15,20240315,440,133.41,20240909,0.00,N,001470,1000,2236 억,,3463751,N,N,0,N,02,N 20241119,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1090,-210,5,-16.15,59154950595,52992402,190.83,1227,1244,1012,1690,910,1300,1116.26,1.35,0,330930,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2437,-1.98,2.11,12,23.70,-550.00,517.00,2865,20240315,-61.95,440,20240909,147.73,2865,-61.95,20240315,440,147.73,20240909,2865,-61.95,20240315,440,147.73,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N 20241119,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1039,-261,5,-20.08,53487896937,47710916,171.81,1227,1244,1012,1690,910,1300,1121.04,1.35,0,636885,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2323,-1.89,2.01,12,21.34,-550.00,517.00,2865,20240315,-63.73,440,20240909,136.14,2865,-63.73,20240315,440,136.14,20240909,2865,-63.73,20240315,440,136.14,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N 20241119,140119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1070,-230,5,-17.69,43740302470,38322422,138.00,1227,1244,1055,1690,910,1300,1141.33,1.35,0,-63543,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2393,-1.95,2.07,12,17.14,-550.00,517.00,2865,20240315,-62.65,440,20240909,143.18,2865,-62.65,20240315,440,143.18,20240909,2865,-62.65,20240315,440,143.18,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N diff --git a/001500/price/prices-20241101.csv b/001500/price/prices-20241101.csv index a6cddcf0191b..1c34d8bcc044 100644 --- a/001500/price/prices-20241101.csv +++ b/001500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8690,50,2,0.58,116489120,13447,77.92,8700,8760,8620,11230,6050,8640,8662.83,3.26,0,2803,8746,8692,8646,8592,8546,8670,8570,1586,2590,5000,6390,10,1,31712562,2756,6.29,0.26,12,0.04,1381.00,32971.00,9800,20240219,-11.33,8030,20240805,8.22,9800,-11.33,20240219,8030,8.22,20240805,9800,-11.33,20240219,8030,8.22,20240805,0.14,N,001500,5000,1585 억,,1032538,N,N,7,N,00,N +20241120,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8700,60,2,0.69,114402640,13207,76.53,8700,8760,8620,11230,6050,8640,8662.27,3.26,0,2969,8746,8692,8646,8592,8546,8670,8570,1586,2590,5000,6390,10,1,31712562,2759,6.30,0.26,12,0.04,1381.00,32971.00,9800,20240219,-11.22,8030,20240805,8.34,9800,-11.22,20240219,8030,8.34,20240805,9800,-11.22,20240219,8030,8.34,20240805,0.14,N,001500,5000,1585 억,,1032538,N,N,6,N,00,N +20241120,140122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8690,50,2,0.58,101197300,11688,67.73,8700,8760,8620,11230,6050,8640,8658.22,3.26,0,2822,8746,8692,8646,8592,8546,8670,8570,1586,2590,5000,6390,10,1,31712562,2756,6.29,0.26,12,0.04,1381.00,32971.00,9800,20240219,-11.33,8030,20240805,8.22,9800,-11.33,20240219,8030,8.22,20240805,9800,-11.33,20240219,8030,8.22,20240805,0.14,N,001500,5000,1585 억,,1032538,N,N,6,N,00,N +20241120,130122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8680,40,2,0.46,95916680,11080,64.20,8700,8760,8620,11230,6050,8640,8656.74,3.26,0,2942,8746,8692,8646,8592,8546,8670,8570,1586,2590,5000,6390,10,1,31712562,2753,6.29,0.26,12,0.03,1381.00,32971.00,9800,20240219,-11.43,8030,20240805,8.09,9800,-11.43,20240219,8030,8.09,20240805,9800,-11.43,20240219,8030,8.09,20240805,0.14,N,001500,5000,1585 억,,1032538,N,N,6,N,00,N +20241120,120121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8680,40,2,0.46,65088880,7520,43.57,8700,8760,8620,11230,6050,8640,8655.44,3.26,0,1148,8746,8692,8646,8592,8546,8670,8570,1586,2590,5000,6390,10,1,31712562,2753,6.29,0.26,12,0.02,1381.00,32971.00,9800,20240219,-11.43,8030,20240805,8.09,9800,-11.43,20240219,8030,8.09,20240805,9800,-11.43,20240219,8030,8.09,20240805,0.14,N,001500,5000,1585 억,,1032538,N,N,6,N,00,N +20241120,110122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8690,50,2,0.58,47869510,5537,32.08,8700,8700,8620,11230,6050,8640,8645.39,3.26,0,632,8746,8692,8646,8592,8546,8670,8570,1586,2590,5000,6390,10,1,31712562,2756,6.29,0.26,12,0.02,1381.00,32971.00,9800,20240219,-11.33,8030,20240805,8.22,9800,-11.33,20240219,8030,8.22,20240805,9800,-11.33,20240219,8030,8.22,20240805,0.14,N,001500,5000,1585 억,,1032538,N,N,6,N,00,N +20241120,100121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8630,-10,5,-0.12,42627060,4932,28.58,8700,8700,8620,11230,6050,8640,8642.96,3.26,0,461,8746,8692,8646,8592,8546,8670,8570,1586,2590,5000,6390,10,1,31712562,2737,6.25,0.26,12,0.02,1381.00,32971.00,9800,20240219,-11.94,8030,20240805,7.47,9800,-11.94,20240219,8030,7.47,20240805,9800,-11.94,20240219,8030,7.47,20240805,0.14,N,001500,5000,1585 억,,1032538,N,N,6,N,00,N +20241120,090122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8640,0,3,0.00,17340,2,0.01,8700,8700,8640,11230,6050,8640,8670.00,3.26,0,-1,8746,8692,8646,8592,8546,8670,8570,1586,2590,5000,6390,10,1,31712562,2740,6.26,0.26,12,0.00,1381.00,32971.00,9800,20240219,-11.84,8030,20240805,7.60,9800,-11.84,20240219,8030,7.60,20240805,9800,-11.84,20240219,8030,7.60,20240805,0.14,N,001500,5000,1585 억,,1032538,N,N,6,N,00,N 20241119,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8640,-10,5,-0.12,148896730,17258,28.36,8650,8700,8600,11240,6060,8650,8627.69,3.26,0,-974,8783,8716,8603,8536,8423,8750,8570,1586,2590,5000,6400,10,1,31712562,2740,6.26,0.26,12,0.05,1381.00,32971.00,9800,20240219,-11.84,8030,20240805,7.60,9800,-11.84,20240219,8030,7.60,20240805,9800,-11.84,20240219,8030,7.60,20240805,0.14,N,001500,5000,1585 억,,1034328,N,N,6,N,00,N 20241119,150121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8670,20,2,0.23,140935590,16336,26.85,8650,8700,8600,11240,6060,8650,8627.30,3.26,0,-707,8783,8716,8603,8536,8423,8750,8570,1586,2590,5000,6400,10,1,31712562,2749,6.28,0.26,12,0.05,1381.00,32971.00,9800,20240219,-11.53,8030,20240805,7.97,9800,-11.53,20240219,8030,7.97,20240805,9800,-11.53,20240219,8030,7.97,20240805,0.14,N,001500,5000,1585 억,,1034328,N,N,1162,N,00,N 20241119,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8630,-20,5,-0.23,126695650,14689,24.14,8650,8700,8600,11240,6060,8650,8625.21,3.26,0,-305,8783,8716,8603,8536,8423,8750,8570,1586,2590,5000,6400,10,1,31712562,2737,6.25,0.26,12,0.05,1381.00,32971.00,9800,20240219,-11.94,8030,20240805,7.47,9800,-11.94,20240219,8030,7.47,20240805,9800,-11.94,20240219,8030,7.47,20240805,0.14,N,001500,5000,1585 억,,1034328,N,N,1162,N,00,N diff --git a/001510/price/prices-20241101.csv b/001510/price/prices-20241101.csv index ba8c58d7fda4..d9819fa14257 100644 --- a/001510/price/prices-20241101.csv +++ b/001510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,497,-1,5,-0.20,253203910,508999,100.84,497,499,495,647,349,498,497.45,5.49,0,47283,505,501,498,494,491,501,494,2363,149,500,370,1,1,472590171,2349,99.40,0.35,12,0.11,5.00,1420.00,706,20231214,-29.60,487,20241113,2.05,669,-25.71,20240219,487,2.05,20241113,706,-29.60,20231214,487,2.05,20241113,1.90,N,001510,500,2362 억,,25924414,N,N,3489,N,00,N +20241120,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,497,-1,5,-0.20,236976640,476373,94.38,497,499,495,647,349,498,497.46,5.49,0,48319,505,501,498,494,491,501,494,2363,149,500,370,1,1,472590171,2349,99.40,0.35,12,0.10,5.00,1420.00,706,20231214,-29.60,487,20241113,2.05,669,-25.71,20240219,487,2.05,20241113,706,-29.60,20231214,487,2.05,20241113,1.90,N,001510,500,2362 억,,25924414,N,N,1747,N,00,N +20241120,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,499,1,2,0.20,203807753,409760,81.18,497,499,495,647,349,498,497.38,5.49,0,47819,505,501,498,494,491,501,494,2363,149,500,370,1,1,472590171,2358,99.80,0.35,12,0.09,5.00,1420.00,706,20231214,-29.32,487,20241113,2.46,669,-25.41,20240219,487,2.46,20241113,706,-29.32,20231214,487,2.46,20241113,1.90,N,001510,500,2362 억,,25924414,N,N,1747,N,00,N +20241120,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,498,0,3,0.00,161833259,325520,64.49,497,499,495,647,349,498,497.15,5.49,0,47819,505,501,498,494,491,501,494,2363,149,500,370,1,1,472590171,2353,99.60,0.35,12,0.07,5.00,1420.00,706,20231214,-29.46,487,20241113,2.26,669,-25.56,20240219,487,2.26,20241113,706,-29.46,20231214,487,2.26,20241113,1.90,N,001510,500,2362 억,,25924414,N,N,1747,N,00,N +20241120,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,499,1,2,0.20,144094908,289937,57.44,497,499,495,647,349,498,496.99,5.49,0,37319,505,501,498,494,491,501,494,2363,149,500,370,1,1,472590171,2358,99.80,0.35,12,0.06,5.00,1420.00,706,20231214,-29.32,487,20241113,2.46,669,-25.41,20240219,487,2.46,20241113,706,-29.32,20231214,487,2.46,20241113,1.90,N,001510,500,2362 억,,25924414,N,N,1747,N,00,N +20241120,110122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,498,0,3,0.00,115076739,231653,45.90,497,499,495,647,349,498,496.76,5.49,0,24554,505,501,498,494,491,501,494,2363,149,500,370,1,1,472590171,2353,99.60,0.35,12,0.05,5.00,1420.00,706,20231214,-29.46,487,20241113,2.26,669,-25.56,20240219,487,2.26,20241113,706,-29.46,20231214,487,2.26,20241113,1.90,N,001510,500,2362 억,,25924414,N,N,1747,N,00,N +20241120,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,496,-2,5,-0.40,60988608,122729,24.32,497,499,495,647,349,498,496.94,5.49,0,9860,505,501,498,494,491,501,494,2363,149,500,370,1,1,472590171,2344,99.20,0.35,12,0.03,5.00,1420.00,706,20231214,-29.75,487,20241113,1.85,669,-25.86,20240219,487,1.85,20241113,706,-29.75,20231214,487,1.85,20241113,1.90,N,001510,500,2362 억,,25924414,N,N,1747,N,00,N +20241120,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,497,-1,5,-0.20,3051093,6139,1.22,497,498,497,647,349,498,497.00,5.49,0,-901,505,501,498,494,491,501,494,2363,149,500,370,1,1,472590171,2349,99.40,0.35,12,0.00,5.00,1420.00,706,20231214,-29.60,487,20241113,2.05,669,-25.71,20240219,487,2.05,20241113,706,-29.60,20231214,487,2.05,20241113,1.90,N,001510,500,2362 억,,25924414,N,N,1747,N,00,N 20241119,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,498,0,3,0.00,250104617,501789,73.51,498,502,495,647,349,498,498.43,5.50,0,-47848,503,500,496,493,489,502,495,2363,149,500,370,1,1,472590171,2353,99.60,0.35,12,0.11,5.00,1420.00,706,20231214,-29.46,487,20241113,2.26,669,-25.56,20240219,487,2.26,20241113,706,-29.46,20231214,487,2.26,20241113,1.92,N,001510,500,2362 억,,25972329,N,N,1747,N,00,N 20241119,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,498,0,3,0.00,245165195,491867,72.06,498,502,495,647,349,498,498.44,5.50,0,-47702,503,500,496,493,489,502,495,2363,149,500,370,1,1,472590171,2353,99.60,0.35,12,0.10,5.00,1420.00,706,20231214,-29.46,487,20241113,2.26,669,-25.56,20240219,487,2.26,20241113,706,-29.46,20231214,487,2.26,20241113,1.92,N,001510,500,2362 억,,25972329,N,N,10737,N,00,N 20241119,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,499,1,2,0.20,227281207,455812,66.77,498,502,495,647,349,498,498.63,5.50,0,-50199,503,500,496,493,489,502,495,2363,149,500,370,1,1,472590171,2358,99.80,0.35,12,0.10,5.00,1420.00,706,20231214,-29.32,487,20241113,2.46,669,-25.41,20240219,487,2.46,20241113,706,-29.32,20231214,487,2.46,20241113,1.92,N,001510,500,2362 억,,25972329,N,N,10737,N,00,N diff --git a/001520/price/prices-20241101.csv b/001520/price/prices-20241101.csv index 5d76fc2999ec..dbf8c4bd8dbf 100644 --- a/001520/price/prices-20241101.csv +++ b/001520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160121,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,829,2,2,0.24,628791574,765362,17.05,815,840,808,1075,579,827,821.55,4.22,0,61112,915,871,846,802,777,893,824,1193,248,500,590,1,1,238684063,1979,10.91,0.21,12,0.32,76.00,3880.00,1107,20231122,-25.11,730,20241113,13.56,1028,-19.36,20240222,730,13.56,20241113,1107,-25.11,20231122,730,13.56,20241113,0.64,N,001520,500,1193 억,,10078200,N,N,33,N,00,N +20241120,150121,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,834,7,2,0.85,590132040,718964,16.01,815,840,808,1075,579,827,820.81,4.22,0,62655,915,871,846,802,777,893,824,1193,248,500,590,1,1,238684063,1991,10.97,0.21,12,0.30,76.00,3880.00,1107,20231122,-24.66,730,20241113,14.25,1028,-18.87,20240222,730,14.25,20241113,1107,-24.66,20231122,730,14.25,20241113,0.64,N,001520,500,1193 억,,10078200,N,N,0,N,00,N +20241120,140122,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,830,3,2,0.36,559586342,682214,15.20,815,840,808,1075,579,827,820.25,4.22,0,63441,915,871,846,802,777,893,824,1193,248,500,590,1,1,238684063,1981,10.92,0.21,12,0.29,76.00,3880.00,1107,20231122,-25.02,730,20241113,13.70,1028,-19.26,20240222,730,13.70,20241113,1107,-25.02,20231122,730,13.70,20241113,0.64,N,001520,500,1193 억,,10078200,N,N,0,N,00,N +20241120,130123,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,835,8,2,0.97,498945034,609301,13.57,815,840,808,1075,579,827,818.88,4.22,0,63532,915,871,846,802,777,893,824,1193,248,500,590,1,1,238684063,1993,10.99,0.22,12,0.26,76.00,3880.00,1107,20231122,-24.57,730,20241113,14.38,1028,-18.77,20240222,730,14.38,20241113,1107,-24.57,20231122,730,14.38,20241113,0.64,N,001520,500,1193 억,,10078200,N,N,0,N,00,N +20241120,120122,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,824,-3,5,-0.36,370421656,454666,10.13,815,827,808,1075,579,827,814.71,4.22,0,70371,915,871,846,802,777,893,824,1193,248,500,590,1,1,238684063,1967,10.84,0.21,12,0.19,76.00,3880.00,1107,20231122,-25.56,730,20241113,12.88,1028,-19.84,20240222,730,12.88,20241113,1107,-25.56,20231122,730,12.88,20241113,0.64,N,001520,500,1193 억,,10078200,N,N,0,N,00,N +20241120,110122,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,819,-8,5,-0.97,346006331,424934,9.46,815,827,808,1075,579,827,814.26,4.22,0,73840,915,871,846,802,777,893,824,1193,248,500,590,1,1,238684063,1955,10.78,0.21,12,0.18,76.00,3880.00,1107,20231122,-26.02,730,20241113,12.19,1028,-20.33,20240222,730,12.19,20241113,1107,-26.02,20231122,730,12.19,20241113,0.64,N,001520,500,1193 억,,10078200,N,N,0,N,00,N +20241120,100122,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,816,-11,5,-1.33,239550531,294013,6.55,815,827,810,1075,579,827,814.76,4.22,0,52123,915,871,846,802,777,893,824,1193,248,500,590,1,1,238684063,1948,10.74,0.21,12,0.12,76.00,3880.00,1107,20231122,-26.29,730,20241113,11.78,1028,-20.62,20240222,730,11.78,20241113,1107,-26.29,20231122,730,11.78,20241113,0.64,N,001520,500,1193 억,,10078200,N,N,0,N,00,N +20241120,090122,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,819,-8,5,-0.97,36697776,45013,1.00,815,824,814,1075,579,827,815.27,4.22,0,23431,915,871,846,802,777,893,824,1193,248,500,590,1,1,238684063,1955,10.78,0.21,12,0.02,76.00,3880.00,1107,20231122,-26.02,730,20241113,12.19,1028,-20.33,20240222,730,12.19,20241113,1107,-26.02,20231122,730,12.19,20241113,0.64,N,001520,500,1193 억,,10078200,N,N,0,N,00,N 20241119,160121,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,827,28,2,3.50,3803336445,4462201,498.05,825,890,821,1038,560,799,852.38,4.25,0,-66874,845,822,777,754,709,833,765,1193,239,500,570,1,1,238684063,1974,10.88,0.21,12,1.87,76.00,3880.00,1107,20231122,-25.29,730,20241113,13.29,1028,-19.55,20240222,730,13.29,20241113,1107,-25.29,20231122,730,13.29,20241113,0.65,N,001520,500,1193 억,,10152647,N,N,113,N,00,N 20241119,150121,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,840,41,2,5.13,3682645920,4317202,481.87,825,890,821,1038,560,799,853.02,4.25,0,-61279,845,822,777,754,709,833,765,1193,239,500,570,1,1,238684063,2005,11.05,0.22,12,1.81,76.00,3880.00,1107,20231122,-24.12,730,20241113,15.07,1028,-18.29,20240222,730,15.07,20241113,1107,-24.12,20231122,730,15.07,20241113,0.65,N,001520,500,1193 억,,10152647,N,N,113,N,00,N 20241119,140120,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,829,30,2,3.75,3471449544,4064965,453.71,825,890,821,1038,560,799,853.99,4.25,0,-68794,845,822,777,754,709,833,765,1193,239,500,570,1,1,238684063,1979,10.91,0.21,12,1.70,76.00,3880.00,1107,20231122,-25.11,730,20241113,13.56,1028,-19.36,20240222,730,13.56,20241113,1107,-25.11,20231122,730,13.56,20241113,0.65,N,001520,500,1193 억,,10152647,N,N,113,N,00,N diff --git a/001530/price/prices-20241101.csv b/001530/price/prices-20241101.csv index eccfe1295530..93dd1debe498 100644 --- a/001530/price/prices-20241101.csv +++ b/001530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160121,55,40.00,KOSPI,신고가,유통업,N,N,N,Y,40,N,42500,150,2,0.35,3958136000,93728,33.34,42500,42600,41000,55000,29650,42350,42229.41,4.81,0,15699,43816,43082,41866,41132,39916,43450,41500,133,12650,500,31330,50,1,25215672,10717,348.36,1.73,12,0.37,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,0.00,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,3.35,N,001530,500,132 억,,1213368,N,N,15,N,00,N +20241120,150121,55,40.00,KOSPI,신고가,유통업,N,N,N,Y,40,N,42450,100,2,0.24,3674699250,87052,30.96,42500,42600,41000,55000,29650,42350,42212.69,4.81,0,14759,43816,43082,41866,41132,39916,43450,41500,133,12650,500,31330,50,1,25215672,10704,347.95,1.73,12,0.35,122.00,24509.00,42600,20241119,-0.35,23450,20240426,81.02,42600,0.00,20241119,23450,81.02,20240426,42600,-0.35,20241119,23450,81.02,20240426,3.35,N,001530,500,132 억,,1213368,N,N,8,N,00,N +20241120,140123,55,40.00,KOSPI,신고가,유통업,N,N,N,Y,40,N,42500,150,2,0.35,3301477000,78269,27.84,42500,42600,41000,55000,29650,42350,42181.16,4.81,0,11298,43816,43082,41866,41132,39916,43450,41500,133,12650,500,31330,50,1,25215672,10717,348.36,1.73,12,0.31,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,0.00,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,3.35,N,001530,500,132 억,,1213368,N,N,8,N,00,N +20241120,130123,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,42500,150,2,0.35,2545665750,60481,21.51,42500,42550,41000,55000,29650,42350,42090.34,4.81,0,4877,43816,43082,41866,41132,39916,43450,41500,133,12650,500,31330,50,1,25215672,10717,348.36,1.73,12,0.24,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,3.35,N,001530,500,132 억,,1213368,N,N,8,N,00,N +20241120,120122,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,42450,100,2,0.24,1855496600,44196,15.72,42500,42550,41000,55000,29650,42350,41983.36,4.81,0,-1786,43816,43082,41866,41132,39916,43450,41500,133,12650,500,31330,50,1,25215672,10704,347.95,1.73,12,0.18,122.00,24509.00,42600,20241119,-0.35,23450,20240426,81.02,42600,-0.35,20241119,23450,81.02,20240426,42600,-0.35,20241119,23450,81.02,20240426,3.35,N,001530,500,132 억,,1213368,N,N,8,N,00,N +20241120,110123,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,42350,0,3,0.00,1642218200,39165,13.93,42500,42550,41000,55000,29650,42350,41930.76,4.81,0,-3228,43816,43082,41866,41132,39916,43450,41500,133,12650,500,31330,50,1,25215672,10679,347.13,1.73,12,0.16,122.00,24509.00,42600,20241119,-0.59,23450,20240426,80.60,42600,-0.59,20241119,23450,80.60,20240426,42600,-0.59,20241119,23450,80.60,20240426,3.35,N,001530,500,132 억,,1213368,N,N,8,N,00,N +20241120,100122,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,42450,100,2,0.24,1083170900,25918,9.22,42500,42550,41000,55000,29650,42350,41792.23,4.81,0,-7588,43816,43082,41866,41132,39916,43450,41500,133,12650,500,31330,50,1,25215672,10704,347.95,1.73,12,0.10,122.00,24509.00,42600,20241119,-0.35,23450,20240426,81.02,42600,-0.35,20241119,23450,81.02,20240426,42600,-0.35,20241119,23450,81.02,20240426,3.35,N,001530,500,132 억,,1213368,N,N,8,N,00,N +20241120,090123,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,42550,200,2,0.47,17043250,401,0.14,42500,42550,42450,55000,29650,42350,42501.87,4.81,0,173,43816,43082,41866,41132,39916,43450,41500,133,12650,500,31330,50,1,25215672,10729,348.77,1.74,12,0.00,122.00,24509.00,42600,20241119,-0.12,23450,20240426,81.45,42600,-0.12,20241119,23450,81.45,20240426,42600,-0.12,20241119,23450,81.45,20240426,3.35,N,001530,500,132 억,,1213368,N,N,8,N,00,N 20241119,160121,55,40.00,KOSPI,신고가,유통업,N,N,N,Y,40,N,42350,1350,2,3.29,11720947250,280678,276.78,40750,42600,40650,53300,28700,41000,41758.93,4.63,0,55914,41433,41216,40933,40716,40433,41325,40825,133,12300,500,30340,50,1,25215672,10679,347.13,1.73,12,1.11,122.00,24509.00,42600,20241119,-0.59,23450,20240426,80.60,42600,-0.59,20241119,23450,80.60,20240426,42600,-0.59,20241119,23450,80.60,20240426,3.30,N,001530,500,132 억,,1167609,N,N,8,N,00,N 20241119,150121,55,40.00,KOSPI,신고가,유통업,N,N,N,Y,40,N,42350,1350,2,3.29,11241999350,269379,265.63,40750,42600,40650,53300,28700,41000,41733.03,4.63,0,54432,41433,41216,40933,40716,40433,41325,40825,133,12300,500,30340,50,1,25215672,10679,347.13,1.73,12,1.07,122.00,24509.00,42600,20241119,-0.59,23450,20240426,80.60,42600,-0.59,20241119,23450,80.60,20240426,42600,-0.59,20241119,23450,80.60,20240426,3.30,N,001530,500,132 억,,1167609,N,N,20,N,00,N 20241119,140120,55,40.00,KOSPI,신고가,유통업,N,N,N,Y,40,N,42400,1400,2,3.41,9627795200,231286,228.07,40750,42500,40650,53300,28700,41000,41627.24,4.63,0,40458,41433,41216,40933,40716,40433,41325,40825,133,12300,500,30340,50,1,25215672,10691,347.54,1.73,12,0.92,122.00,24509.00,42500,20241119,-0.24,23450,20240426,80.81,42500,-0.24,20241119,23450,80.81,20240426,42500,-0.24,20241119,23450,80.81,20240426,3.30,N,001530,500,132 억,,1167609,N,N,20,N,00,N diff --git a/001540/price/prices-20241101.csv b/001540/price/prices-20241101.csv index 4f28d0a6ed99..f4f191033c9c 100644 --- a/001540/price/prices-20241101.csv +++ b/001540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6870,40,2,0.59,32532020,4773,63.62,6850,6880,6780,8870,4790,6830,6815.84,3.48,0,-525,6896,6862,6816,6782,6736,6880,6800,65,2040,500,5050,10,1,13042420,896,69.39,0.57,12,0.04,99.00,12040.00,10510,20231221,-34.63,6520,20241115,5.37,10160,-32.38,20240102,6520,5.37,20241115,10510,-34.63,20231221,6520,5.37,20241115,0.95,N,001540,500,65 억,,453397,N,N,0,N,00,N +20241120,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,10,2,0.15,29243510,4293,57.22,6850,6880,6780,8870,4790,6830,6811.91,3.48,0,-468,6896,6862,6816,6782,6736,6880,6800,65,2040,500,5050,10,1,13042420,892,69.09,0.57,12,0.03,99.00,12040.00,10510,20231221,-34.92,6520,20241115,4.91,10160,-32.68,20240102,6520,4.91,20241115,10510,-34.92,20231221,6520,4.91,20241115,0.95,N,001540,500,65 억,,453397,N,N,0,N,00,N +20241120,140123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,30,2,0.44,26580750,3904,52.04,6850,6860,6780,8870,4790,6830,6808.59,3.48,0,-466,6896,6862,6816,6782,6736,6880,6800,65,2040,500,5050,10,1,13042420,895,69.29,0.57,12,0.03,99.00,12040.00,10510,20231221,-34.73,6520,20241115,5.21,10160,-32.48,20240102,6520,5.21,20241115,10510,-34.73,20231221,6520,5.21,20241115,0.95,N,001540,500,65 억,,453397,N,N,0,N,00,N +20241120,130124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6850,20,2,0.29,25614850,3763,50.16,6850,6850,6780,8870,4790,6830,6807.03,3.48,0,-446,6896,6862,6816,6782,6736,6880,6800,65,2040,500,5050,10,1,13042420,893,69.19,0.57,12,0.03,99.00,12040.00,10510,20231221,-34.82,6520,20241115,5.06,10160,-32.58,20240102,6520,5.06,20241115,10510,-34.82,20231221,6520,5.06,20241115,0.95,N,001540,500,65 억,,453397,N,N,0,N,00,N +20241120,120122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,-30,5,-0.44,18573440,2731,36.40,6850,6850,6780,8870,4790,6830,6800.97,3.48,0,-446,6896,6862,6816,6782,6736,6880,6800,65,2040,500,5050,10,1,13042420,887,68.69,0.56,12,0.02,99.00,12040.00,10510,20231221,-35.30,6520,20241115,4.29,10160,-33.07,20240102,6520,4.29,20241115,10510,-35.30,20231221,6520,4.29,20241115,0.95,N,001540,500,65 억,,453397,N,N,0,N,00,N +20241120,110123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,-20,5,-0.29,11354490,1667,22.22,6850,6850,6790,8870,4790,6830,6811.33,3.48,0,-409,6896,6862,6816,6782,6736,6880,6800,65,2040,500,5050,10,1,13042420,888,68.79,0.57,12,0.01,99.00,12040.00,10510,20231221,-35.20,6520,20241115,4.45,10160,-32.97,20240102,6520,4.45,20241115,10510,-35.20,20231221,6520,4.45,20241115,0.95,N,001540,500,65 억,,453397,N,N,0,N,00,N +20241120,100122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,-20,5,-0.29,8904760,1307,17.42,6850,6850,6790,8870,4790,6830,6813.13,3.48,0,-362,6896,6862,6816,6782,6736,6880,6800,65,2040,500,5050,10,1,13042420,888,68.79,0.57,12,0.01,99.00,12040.00,10510,20231221,-35.20,6520,20241115,4.45,10160,-32.97,20240102,6520,4.45,20241115,10510,-35.20,20231221,6520,4.45,20241115,0.95,N,001540,500,65 억,,453397,N,N,0,N,00,N +20241120,090123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,-10,5,-0.15,1639360,240,3.20,6850,6850,6820,8870,4790,6830,6830.67,3.48,0,-230,6896,6862,6816,6782,6736,6880,6800,65,2040,500,5050,10,1,13042420,889,68.89,0.57,12,0.00,99.00,12040.00,10510,20231221,-35.11,6520,20241115,4.60,10160,-32.87,20240102,6520,4.60,20241115,10510,-35.11,20231221,6520,4.60,20241115,0.95,N,001540,500,65 억,,453397,N,N,0,N,00,N 20241119,160122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,50,2,0.74,51017270,7502,72.38,6790,6850,6770,8810,4750,6780,6800.49,3.48,0,5,6926,6852,6726,6652,6526,6890,6690,65,2030,500,5010,10,1,13042420,891,68.99,0.57,12,0.06,99.00,12040.00,10510,20231221,-35.01,6520,20241115,4.75,10160,-32.78,20240102,6520,4.75,20241115,10510,-35.01,20231221,6520,4.75,20241115,0.95,N,001540,500,65 억,,453392,N,N,0,N,00,N 20241119,150122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,30,2,0.44,50649170,7448,71.86,6790,6850,6770,8810,4750,6780,6800.37,3.48,0,-1,6926,6852,6726,6652,6526,6890,6690,65,2030,500,5010,10,1,13042420,888,68.79,0.57,12,0.06,99.00,12040.00,10510,20231221,-35.20,6520,20241115,4.45,10160,-32.97,20240102,6520,4.45,20241115,10510,-35.20,20231221,6520,4.45,20241115,0.95,N,001540,500,65 억,,453392,N,N,0,N,00,N 20241119,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6790,10,2,0.15,50574260,7437,71.75,6790,6850,6770,8810,4750,6780,6800.36,3.48,0,-1,6926,6852,6726,6652,6526,6890,6690,65,2030,500,5010,10,1,13042420,886,68.59,0.56,12,0.06,99.00,12040.00,10510,20231221,-35.39,6520,20241115,4.14,10160,-33.17,20240102,6520,4.14,20241115,10510,-35.39,20231221,6520,4.14,20241115,0.95,N,001540,500,65 억,,453392,N,N,0,N,00,N diff --git a/001550/price/prices-20241101.csv b/001550/price/prices-20241101.csv index 7f32bdb14c12..ee2ef4df7821 100644 --- a/001550/price/prices-20241101.csv +++ b/001550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9920,60,2,0.61,68144050,6973,70.98,9860,9920,9720,12810,6910,9860,9772.54,0.29,0,-182,10006,9932,9786,9712,9566,9970,9750,260,2950,5000,7090,10,1,5192239,515,-5.70,0.99,12,0.13,-1740.00,10070.00,16190,20231208,-38.73,9310,20241115,6.55,15000,-33.87,20240125,9310,6.55,20241115,16190,-38.73,20231208,9310,6.55,20241115,1.46,N,001550,5000,259 억,,15296,N,N,0,N,00,N +20241120,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9800,-60,5,-0.61,57282300,5867,59.72,9860,9890,9720,12810,6910,9860,9763.47,0.29,0,-182,10006,9932,9786,9712,9566,9970,9750,260,2950,5000,7090,10,1,5192239,509,-5.63,0.97,12,0.11,-1740.00,10070.00,16190,20231208,-39.47,9310,20241115,5.26,15000,-34.67,20240125,9310,5.26,20241115,16190,-39.47,20231208,9310,5.26,20241115,1.46,N,001550,5000,259 억,,15296,N,N,0,N,00,N +20241120,140123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9800,-60,5,-0.61,47730400,4892,49.80,9860,9890,9720,12810,6910,9860,9756.83,0.29,0,-145,10006,9932,9786,9712,9566,9970,9750,260,2950,5000,7090,10,1,5192239,509,-5.63,0.97,12,0.09,-1740.00,10070.00,16190,20231208,-39.47,9310,20241115,5.26,15000,-34.67,20240125,9310,5.26,20241115,16190,-39.47,20231208,9310,5.26,20241115,1.46,N,001550,5000,259 억,,15296,N,N,0,N,00,N +20241120,130124,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9800,-60,5,-0.61,43154830,4425,45.04,9860,9890,9720,12810,6910,9860,9752.50,0.29,0,-135,10006,9932,9786,9712,9566,9970,9750,260,2950,5000,7090,10,1,5192239,509,-5.63,0.97,12,0.09,-1740.00,10070.00,16190,20231208,-39.47,9310,20241115,5.26,15000,-34.67,20240125,9310,5.26,20241115,16190,-39.47,20231208,9310,5.26,20241115,1.46,N,001550,5000,259 억,,15296,N,N,0,N,00,N +20241120,120123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9740,-120,5,-1.22,37543780,3852,39.21,9860,9890,9720,12810,6910,9860,9746.57,0.29,0,-96,10006,9932,9786,9712,9566,9970,9750,260,2950,5000,7090,10,1,5192239,506,-5.60,0.97,12,0.07,-1740.00,10070.00,16190,20231208,-39.84,9310,20241115,4.62,15000,-35.07,20240125,9310,4.62,20241115,16190,-39.84,20231208,9310,4.62,20241115,1.46,N,001550,5000,259 억,,15296,N,N,0,N,00,N +20241120,110123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9800,-60,5,-0.61,25035870,2568,26.14,9860,9890,9720,12810,6910,9860,9749.17,0.29,0,-66,10006,9932,9786,9712,9566,9970,9750,260,2950,5000,7090,10,1,5192239,509,-5.63,0.97,12,0.05,-1740.00,10070.00,16190,20231208,-39.47,9310,20241115,5.26,15000,-34.67,20240125,9310,5.26,20241115,16190,-39.47,20231208,9310,5.26,20241115,1.46,N,001550,5000,259 억,,15296,N,N,0,N,00,N +20241120,100123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9810,-50,5,-0.51,5791510,592,6.03,9860,9890,9750,12810,6910,9860,9782.96,0.29,0,-37,10006,9932,9786,9712,9566,9970,9750,260,2950,5000,7090,10,1,5192239,509,-5.64,0.97,12,0.01,-1740.00,10070.00,16190,20231208,-39.41,9310,20241115,5.37,15000,-34.60,20240125,9310,5.37,20241115,16190,-39.41,20231208,9310,5.37,20241115,1.46,N,001550,5000,259 억,,15296,N,N,0,N,00,N +20241120,090123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9870,10,2,0.10,177490,18,0.18,9860,9890,9840,12810,6910,9860,9860.56,0.29,0,-1,10006,9932,9786,9712,9566,9970,9750,260,2950,5000,7090,10,1,5192239,512,-5.67,0.98,12,0.00,-1740.00,10070.00,16190,20231208,-39.04,9310,20241115,6.02,15000,-34.20,20240125,9310,6.02,20241115,16190,-39.04,20231208,9310,6.02,20241115,1.46,N,001550,5000,259 억,,15296,N,N,0,N,00,N 20241119,160122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9860,40,2,0.41,95279010,9824,40.05,9820,9860,9640,12760,6880,9820,9698.05,0.29,0,379,10146,9982,9826,9662,9506,10065,9745,260,2940,5000,7070,10,1,5192239,512,-5.67,0.98,12,0.19,-1740.00,10070.00,16190,20231208,-39.10,9310,20241115,5.91,15000,-34.27,20240125,9310,5.91,20241115,16190,-39.10,20231208,9310,5.91,20241115,1.48,N,001550,5000,259 억,,14917,N,N,2,N,00,N 20241119,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9760,-60,5,-0.61,86704540,8946,36.47,9820,9860,9640,12760,6880,9820,9691.99,0.29,0,850,10146,9982,9826,9662,9506,10065,9745,260,2940,5000,7070,10,1,5192239,507,-5.61,0.97,12,0.17,-1740.00,10070.00,16190,20231208,-39.72,9310,20241115,4.83,15000,-34.93,20240125,9310,4.83,20241115,16190,-39.72,20231208,9310,4.83,20241115,1.48,N,001550,5000,259 억,,14917,N,N,2,N,00,N 20241119,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9730,-90,5,-0.92,83731170,8641,35.23,9820,9860,9640,12760,6880,9820,9689.99,0.29,0,876,10146,9982,9826,9662,9506,10065,9745,260,2940,5000,7070,10,1,5192239,505,-5.59,0.97,12,0.17,-1740.00,10070.00,16190,20231208,-39.90,9310,20241115,4.51,15000,-35.13,20240125,9310,4.51,20241115,16190,-39.90,20231208,9310,4.51,20241115,1.48,N,001550,5000,259 억,,14917,N,N,2,N,00,N diff --git a/001560/price/prices-20241101.csv b/001560/price/prices-20241101.csv index bfec95774293..a3ba3bf619b1 100644 --- a/001560/price/prices-20241101.csv +++ b/001560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8840,220,2,2.55,16490000,1886,88.96,8620,8850,8620,11200,6040,8620,8743.37,4.65,0,-396,9080,8850,8730,8500,8380,8790,8440,50,2580,500,6200,10,1,9900000,875,8.11,0.75,12,0.02,1090.00,11735.00,9300,20241111,-4.95,7750,20240409,14.06,9300,-4.95,20241111,7750,14.06,20240409,9300,-4.95,20241111,7750,14.06,20240409,0.03,N,001560,500,50 억,,460837,N,N,0,N,00,N +20241120,150122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8840,220,2,2.55,16348600,1870,88.21,8620,8850,8620,11200,6040,8620,8742.57,4.65,0,-396,9080,8850,8730,8500,8380,8790,8440,50,2580,500,6200,10,1,9900000,875,8.11,0.75,12,0.02,1090.00,11735.00,9300,20241111,-4.95,7750,20240409,14.06,9300,-4.95,20241111,7750,14.06,20240409,9300,-4.95,20241111,7750,14.06,20240409,0.03,N,001560,500,50 억,,460837,N,N,0,N,00,N +20241120,140124,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8760,140,2,1.62,14779020,1691,79.76,8620,8850,8620,11200,6040,8620,8739.81,4.65,0,-385,9080,8850,8730,8500,8380,8790,8440,50,2580,500,6200,10,1,9900000,867,8.04,0.75,12,0.02,1090.00,11735.00,9300,20241111,-5.81,7750,20240409,13.03,9300,-5.81,20241111,7750,13.03,20240409,9300,-5.81,20241111,7750,13.03,20240409,0.03,N,001560,500,50 억,,460837,N,N,0,N,00,N +20241120,130124,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8770,150,2,1.74,13369540,1530,72.17,8620,8850,8620,11200,6040,8620,8738.26,4.65,0,-385,9080,8850,8730,8500,8380,8790,8440,50,2580,500,6200,10,1,9900000,868,8.05,0.75,12,0.02,1090.00,11735.00,9300,20241111,-5.70,7750,20240409,13.16,9300,-5.70,20241111,7750,13.16,20240409,9300,-5.70,20241111,7750,13.16,20240409,0.03,N,001560,500,50 억,,460837,N,N,0,N,00,N +20241120,120123,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8740,120,2,1.39,12234510,1401,66.08,8620,8850,8620,11200,6040,8620,8732.70,4.65,0,-374,9080,8850,8730,8500,8380,8790,8440,50,2580,500,6200,10,1,9900000,865,8.02,0.74,12,0.01,1090.00,11735.00,9300,20241111,-6.02,7750,20240409,12.77,9300,-6.02,20241111,7750,12.77,20240409,9300,-6.02,20241111,7750,12.77,20240409,0.03,N,001560,500,50 억,,460837,N,N,0,N,00,N +20241120,110124,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8720,100,2,1.16,11821730,1354,63.87,8620,8850,8620,11200,6040,8620,8730.97,4.65,0,-365,9080,8850,8730,8500,8380,8790,8440,50,2580,500,6200,10,1,9900000,863,8.00,0.74,12,0.01,1090.00,11735.00,9300,20241111,-6.24,7750,20240409,12.52,9300,-6.24,20241111,7750,12.52,20240409,9300,-6.24,20241111,7750,12.52,20240409,0.03,N,001560,500,50 억,,460837,N,N,0,N,00,N +20241120,100123,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8680,60,2,0.70,10965940,1256,59.25,8620,8850,8620,11200,6040,8620,8730.84,4.65,0,-374,9080,8850,8730,8500,8380,8790,8440,50,2580,500,6200,10,1,9900000,859,7.96,0.74,12,0.01,1090.00,11735.00,9300,20241111,-6.67,7750,20240409,12.00,9300,-6.67,20241111,7750,12.00,20240409,9300,-6.67,20241111,7750,12.00,20240409,0.03,N,001560,500,50 억,,460837,N,N,0,N,00,N +20241120,090124,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8620,0,3,0.00,103440,12,0.57,8620,8620,8620,11200,6040,8620,8620.00,4.65,0,-1,9080,8850,8730,8500,8380,8790,8440,50,2580,500,6200,10,1,9900000,853,7.91,0.73,12,0.00,1090.00,11735.00,9300,20241111,-7.31,7750,20240409,11.23,9300,-7.31,20241111,7750,11.23,20240409,9300,-7.31,20241111,7750,11.23,20240409,0.03,N,001560,500,50 억,,460837,N,N,0,N,00,N 20241119,160122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8620,-110,5,-1.26,18292190,2103,41.53,8950,8960,8610,11340,6120,8730,8698.14,4.65,0,414,8990,8860,8650,8520,8310,8925,8585,50,2610,500,6280,10,1,9900000,853,7.91,0.73,12,0.02,1090.00,11735.00,9300,20241111,-7.31,7750,20240409,11.23,9300,-7.31,20241111,7750,11.23,20240409,9300,-7.31,20241111,7750,11.23,20240409,0.03,N,001560,500,50 억,,460564,N,N,0,N,00,N 20241119,150122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8620,-110,5,-1.26,15369590,1764,34.83,8950,8960,8610,11340,6120,8730,8712.92,4.65,0,604,8990,8860,8650,8520,8310,8925,8585,50,2610,500,6280,10,1,9900000,853,7.91,0.73,12,0.02,1090.00,11735.00,9300,20241111,-7.31,7750,20240409,11.23,9300,-7.31,20241111,7750,11.23,20240409,9300,-7.31,20241111,7750,11.23,20240409,0.03,N,001560,500,50 억,,460564,N,N,0,N,00,N 20241119,140121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8730,0,3,0.00,5268830,596,11.77,8950,8960,8700,11340,6120,8730,8840.32,4.65,0,-20,8990,8860,8650,8520,8310,8925,8585,50,2610,500,6280,10,1,9900000,864,8.01,0.74,12,0.01,1090.00,11735.00,9300,20241111,-6.13,7750,20240409,12.65,9300,-6.13,20241111,7750,12.65,20240409,9300,-6.13,20241111,7750,12.65,20240409,0.03,N,001560,500,50 억,,460564,N,N,0,N,00,N diff --git a/001570/price/prices-20241101.csv b/001570/price/prices-20241101.csv index c8b670b08257..218c86773504 100644 --- a/001570/price/prices-20241101.csv +++ b/001570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,29400,350,2,1.20,21155475800,738993,86.35,28800,29600,27550,37750,20350,29050,28626.25,10.59,0,41823,31416,30232,29466,28282,27516,29850,27900,290,8700,500,20910,50,1,58050037,17067,-28.27,8.72,12,1.27,-1040.00,3371.00,134100,20240306,-78.08,27550,20241120,6.72,134100,-78.08,20240306,27550,6.72,20241120,134100,-78.08,20240306,27550,6.72,20241120,0.08,N,001570,500,290 억,,6149594,N,N,9,N,00,N +20241120,150122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,29450,400,2,1.38,18913197800,662834,77.45,28800,29600,27550,37750,20350,29050,28533.36,10.59,0,57758,31416,30232,29466,28282,27516,29850,27900,290,8700,500,20910,50,1,58050037,17096,-28.32,8.74,12,1.14,-1040.00,3371.00,134100,20240306,-78.04,27550,20241120,6.90,134100,-78.04,20240306,27550,6.90,20241120,134100,-78.04,20240306,27550,6.90,20241120,0.08,N,001570,500,290 억,,6149594,N,N,510,N,00,N +20241120,140124,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,28700,-350,5,-1.20,15322304400,540015,63.10,28800,29250,27550,37750,20350,29050,28373.09,10.59,0,30704,31416,30232,29466,28282,27516,29850,27900,290,8700,500,20910,50,1,58050037,16660,-27.60,8.51,12,0.93,-1040.00,3371.00,134100,20240306,-78.60,27550,20241120,4.17,134100,-78.60,20240306,27550,4.17,20241120,134100,-78.60,20240306,27550,4.17,20241120,0.08,N,001570,500,290 억,,6149594,N,N,510,N,00,N +20241120,130125,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,28600,-450,5,-1.55,14242163300,502289,58.69,28800,29250,27550,37750,20350,29050,28353.68,10.59,0,21619,31416,30232,29466,28282,27516,29850,27900,290,8700,500,20910,50,1,58050037,16602,-27.50,8.48,12,0.87,-1040.00,3371.00,134100,20240306,-78.67,27550,20241120,3.81,134100,-78.67,20240306,27550,3.81,20241120,134100,-78.67,20240306,27550,3.81,20241120,0.08,N,001570,500,290 억,,6149594,N,N,510,N,00,N +20241120,120123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,28650,-400,5,-1.38,13126442200,463320,54.14,28800,29250,27550,37750,20350,29050,28330.32,10.59,0,16620,31416,30232,29466,28282,27516,29850,27900,290,8700,500,20910,50,1,58050037,16631,-27.55,8.50,12,0.80,-1040.00,3371.00,134100,20240306,-78.64,27550,20241120,3.99,134100,-78.64,20240306,27550,3.99,20241120,134100,-78.64,20240306,27550,3.99,20241120,0.08,N,001570,500,290 억,,6149594,N,N,510,N,00,N +20241120,110124,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,28950,-100,5,-0.34,11829149250,418189,48.86,28800,29250,27550,37750,20350,29050,28285.50,10.59,0,14835,31416,30232,29466,28282,27516,29850,27900,290,8700,500,20910,50,1,58050037,16805,-27.84,8.59,12,0.72,-1040.00,3371.00,134100,20240306,-78.41,27550,20241120,5.08,134100,-78.41,20240306,27550,5.08,20241120,134100,-78.41,20240306,27550,5.08,20241120,0.08,N,001570,500,290 억,,6149594,N,N,510,N,00,N +20241120,100123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,28100,-950,5,-3.27,7621671350,272071,31.79,28800,28800,27550,37750,20350,29050,28011.22,10.59,0,1412,31416,30232,29466,28282,27516,29850,27900,290,8700,500,20910,50,1,58050037,16312,-27.02,8.34,12,0.47,-1040.00,3371.00,134100,20240306,-79.05,27550,20241120,2.00,134100,-79.05,20240306,27550,2.00,20241120,134100,-79.05,20240306,27550,2.00,20241120,0.08,N,001570,500,290 억,,6149594,N,N,510,N,00,N +20241120,090124,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,28300,-750,5,-2.58,472897450,16536,1.93,28800,28800,28150,37750,20350,29050,28580.83,10.59,0,-5384,31416,30232,29466,28282,27516,29850,27900,290,8700,500,20910,50,1,58050037,16428,-27.21,8.40,12,0.03,-1040.00,3371.00,134100,20240306,-78.90,28150,20241120,0.53,134100,-78.90,20240306,28150,0.53,20241120,134100,-78.90,20240306,28150,0.53,20241120,0.08,N,001570,500,290 억,,6149594,N,N,510,N,00,N 20241119,160122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,29050,-1400,5,-4.60,24447651450,837720,113.64,30450,30650,28700,39550,21350,30450,29183.54,10.69,0,-68682,33016,31732,30716,29432,28416,32375,30075,290,9100,500,21920,50,1,58050037,16864,-27.93,8.62,12,1.44,-1040.00,3371.00,134100,20240306,-78.34,28700,20241119,1.22,134100,-78.34,20240306,28700,1.22,20241119,134100,-78.34,20240306,28700,1.22,20241119,0.08,N,001570,500,290 억,,6204519,N,N,510,N,00,N 20241119,150122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,29150,-1300,5,-4.27,23012218150,788341,106.95,30450,30650,28700,39550,21350,30450,29190.55,10.69,0,-81991,33016,31732,30716,29432,28416,32375,30075,290,9100,500,21920,50,1,58050037,16922,-28.03,8.65,12,1.36,-1040.00,3371.00,134100,20240306,-78.26,28700,20241119,1.57,134100,-78.26,20240306,28700,1.57,20241119,134100,-78.26,20240306,28700,1.57,20241119,0.08,N,001570,500,290 억,,6204519,N,N,2784,N,00,N 20241119,140121,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,29000,-1450,5,-4.76,19758601000,675756,91.67,30450,30650,28900,39550,21350,30450,29239.10,10.69,0,-94831,33016,31732,30716,29432,28416,32375,30075,290,9100,500,21920,50,1,58050037,16835,-27.88,8.60,12,1.16,-1040.00,3371.00,134100,20240306,-78.37,28900,20241119,0.35,134100,-78.37,20240306,28900,0.35,20241119,134100,-78.37,20240306,28900,0.35,20241119,0.08,N,001570,500,290 억,,6204519,N,N,2784,N,00,N diff --git a/001620/price/prices-20241101.csv b/001620/price/prices-20241101.csv index 3828ad88a8ca..d38d420837d5 100644 --- a/001620/price/prices-20241101.csv +++ b/001620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,535,-1,5,-0.19,39861879,74641,144.13,538,541,528,696,376,536,534.05,0.36,0,-16137,544,540,536,532,528,540,532,556,160,500,370,1,1,111293031,595,7.87,0.31,12,0.07,68.00,1726.00,666,20240517,-19.67,507,20240806,5.52,666,-19.67,20240517,507,5.52,20240806,666,-19.67,20240517,507,5.52,20240806,0.10,N,001620,500,556 억,,395245,N,N,12,N,00,N +20241120,150123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,533,-3,5,-0.56,24189165,45338,87.55,538,539,531,696,376,536,533.53,0.36,0,-13186,544,540,536,532,528,540,532,556,160,500,370,1,1,111293031,593,7.84,0.31,12,0.04,68.00,1726.00,666,20240517,-19.97,507,20240806,5.13,666,-19.97,20240517,507,5.13,20240806,666,-19.97,20240517,507,5.13,20240806,0.10,N,001620,500,556 억,,395245,N,N,0,N,00,N +20241120,140124,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,535,-1,5,-0.19,12626357,23643,45.66,538,539,531,696,376,536,534.04,0.36,0,-11197,544,540,536,532,528,540,532,556,160,500,370,1,1,111293031,595,7.87,0.31,12,0.02,68.00,1726.00,666,20240517,-19.67,507,20240806,5.52,666,-19.67,20240517,507,5.52,20240806,666,-19.67,20240517,507,5.52,20240806,0.10,N,001620,500,556 억,,395245,N,N,0,N,00,N +20241120,130125,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,533,-3,5,-0.56,9668948,18115,34.98,538,539,531,696,376,536,533.75,0.36,0,-9131,544,540,536,532,528,540,532,556,160,500,370,1,1,111293031,593,7.84,0.31,12,0.02,68.00,1726.00,666,20240517,-19.97,507,20240806,5.13,666,-19.97,20240517,507,5.13,20240806,666,-19.97,20240517,507,5.13,20240806,0.10,N,001620,500,556 억,,395245,N,N,0,N,00,N +20241120,120124,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,532,-4,5,-0.75,7482986,14004,27.04,538,539,532,696,376,536,534.35,0.36,0,-5684,544,540,536,532,528,540,532,556,160,500,370,1,1,111293031,592,7.82,0.31,12,0.01,68.00,1726.00,666,20240517,-20.12,507,20240806,4.93,666,-20.12,20240517,507,4.93,20240806,666,-20.12,20240517,507,4.93,20240806,0.10,N,001620,500,556 억,,395245,N,N,0,N,00,N +20241120,110124,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,534,-2,5,-0.37,4914232,9190,17.75,538,539,532,696,376,536,534.74,0.36,0,-4256,544,540,536,532,528,540,532,556,160,500,370,1,1,111293031,594,7.85,0.31,12,0.01,68.00,1726.00,666,20240517,-19.82,507,20240806,5.33,666,-19.82,20240517,507,5.33,20240806,666,-19.82,20240517,507,5.33,20240806,0.10,N,001620,500,556 억,,395245,N,N,0,N,00,N +20241120,100123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,535,-1,5,-0.19,3174748,5933,11.46,538,539,532,696,376,536,535.10,0.36,0,-2139,544,540,536,532,528,540,532,556,160,500,370,1,1,111293031,595,7.87,0.31,12,0.01,68.00,1726.00,666,20240517,-19.67,507,20240806,5.52,666,-19.67,20240517,507,5.52,20240806,666,-19.67,20240517,507,5.52,20240806,0.10,N,001620,500,556 억,,395245,N,N,0,N,00,N +20241120,090124,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,538,2,2,0.37,107600,200,0.39,538,538,538,696,376,536,538.00,0.36,0,-30,544,540,536,532,528,540,532,556,160,500,370,1,1,111293031,599,7.91,0.31,12,0.00,68.00,1726.00,666,20240517,-19.22,507,20240806,6.11,666,-19.22,20240517,507,6.11,20240806,666,-19.22,20240517,507,6.11,20240806,0.10,N,001620,500,556 억,,395245,N,N,0,N,00,N 20241119,160123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,536,1,2,0.19,27658303,51772,29.05,536,540,532,695,375,535,534.23,0.37,0,-13056,545,540,535,530,525,537,527,556,160,500,370,1,1,111293031,597,7.88,0.31,12,0.05,68.00,1726.00,666,20240517,-19.52,507,20240806,5.72,666,-19.52,20240517,507,5.72,20240806,666,-19.52,20240517,507,5.72,20240806,0.13,N,001620,500,556 억,,408301,N,N,0,N,00,N 20241119,150123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,534,-1,5,-0.19,25858044,48396,27.15,536,540,532,695,375,535,534.30,0.37,0,-12577,545,540,535,530,525,537,527,556,160,500,370,1,1,111293031,594,7.85,0.31,12,0.04,68.00,1726.00,666,20240517,-19.82,507,20240806,5.33,666,-19.82,20240517,507,5.33,20240806,666,-19.82,20240517,507,5.33,20240806,0.13,N,001620,500,556 억,,408301,N,N,0,N,00,N 20241119,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,534,-1,5,-0.19,20737551,38791,21.76,536,540,532,695,375,535,534.60,0.37,0,-8698,545,540,535,530,525,537,527,556,160,500,370,1,1,111293031,594,7.85,0.31,12,0.03,68.00,1726.00,666,20240517,-19.82,507,20240806,5.33,666,-19.82,20240517,507,5.33,20240806,666,-19.82,20240517,507,5.33,20240806,0.13,N,001620,500,556 억,,408301,N,N,0,N,00,N diff --git a/001630/price/prices-20241101.csv b/001630/price/prices-20241101.csv index 14f60d6517f0..a27cc481d23d 100644 --- a/001630/price/prices-20241101.csv +++ b/001630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,50400,750,2,1.51,95374850,1915,27.90,50000,50500,49200,64500,34800,49650,49803.79,6.13,0,-64,51083,50366,49983,49266,48883,50175,49075,125,14850,2500,36740,100,1,5009861,2525,5.37,0.44,12,0.04,9383.00,115613.00,64300,20240326,-21.62,47150,20240805,6.89,64300,-21.62,20240326,47150,6.89,20240805,64300,-21.62,20240326,47150,6.89,20240805,0.27,N,001630,2500,125 억,,307049,N,N,2,N,00,N +20241120,150123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,50300,650,2,1.31,91949950,1847,26.91,50000,50400,49200,64500,34800,49650,49783.41,6.13,0,-57,51083,50366,49983,49266,48883,50175,49075,125,14850,2500,36740,100,1,5009861,2520,5.36,0.44,12,0.04,9383.00,115613.00,64300,20240326,-21.77,47150,20240805,6.68,64300,-21.77,20240326,47150,6.68,20240805,64300,-21.77,20240326,47150,6.68,20240805,0.27,N,001630,2500,125 억,,307049,N,N,1,N,00,N +20241120,140124,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,50300,650,2,1.31,79144750,1592,23.20,50000,50400,49200,64500,34800,49650,49714.04,6.13,0,-152,51083,50366,49983,49266,48883,50175,49075,125,14850,2500,36740,100,1,5009861,2520,5.36,0.44,12,0.03,9383.00,115613.00,64300,20240326,-21.77,47150,20240805,6.68,64300,-21.77,20240326,47150,6.68,20240805,64300,-21.77,20240326,47150,6.68,20240805,0.27,N,001630,2500,125 억,,307049,N,N,1,N,00,N +20241120,130125,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49900,250,2,0.50,65989600,1330,19.38,50000,50000,49200,64500,34800,49650,49616.24,6.13,0,-174,51083,50366,49983,49266,48883,50175,49075,125,14850,2500,36740,50,1,5009861,2500,5.32,0.43,12,0.03,9383.00,115613.00,64300,20240326,-22.40,47150,20240805,5.83,64300,-22.40,20240326,47150,5.83,20240805,64300,-22.40,20240326,47150,5.83,20240805,0.27,N,001630,2500,125 억,,307049,N,N,1,N,00,N +20241120,120124,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49900,250,2,0.50,49784850,1005,14.64,50000,50000,49200,64500,34800,49650,49537.16,6.13,0,-353,51083,50366,49983,49266,48883,50175,49075,125,14850,2500,36740,50,1,5009861,2500,5.32,0.43,12,0.02,9383.00,115613.00,64300,20240326,-22.40,47150,20240805,5.83,64300,-22.40,20240326,47150,5.83,20240805,64300,-22.40,20240326,47150,5.83,20240805,0.27,N,001630,2500,125 억,,307049,N,N,1,N,00,N +20241120,110124,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49750,100,2,0.20,36090500,730,10.64,50000,50000,49200,64500,34800,49650,49439.04,6.13,0,-354,51083,50366,49983,49266,48883,50175,49075,125,14850,2500,36740,50,1,5009861,2492,5.30,0.43,12,0.01,9383.00,115613.00,64300,20240326,-22.63,47150,20240805,5.51,64300,-22.63,20240326,47150,5.51,20240805,64300,-22.63,20240326,47150,5.51,20240805,0.27,N,001630,2500,125 억,,307049,N,N,1,N,00,N +20241120,100124,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49350,-300,5,-0.60,29592600,599,8.73,50000,50000,49200,64500,34800,49650,49403.34,6.13,0,-339,51083,50366,49983,49266,48883,50175,49075,125,14850,2500,36740,50,1,5009861,2472,5.26,0.43,12,0.01,9383.00,115613.00,64300,20240326,-23.25,47150,20240805,4.67,64300,-23.25,20240326,47150,4.67,20240805,64300,-23.25,20240326,47150,4.67,20240805,0.27,N,001630,2500,125 억,,307049,N,N,1,N,00,N +20241120,090124,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,50000,350,2,0.70,250000,5,0.07,50000,50000,50000,64500,34800,49650,50000.00,6.13,0,-2,51083,50366,49983,49266,48883,50175,49075,125,14850,2500,36740,100,1,5009861,2505,5.33,0.43,12,0.00,9383.00,115613.00,64300,20240326,-22.24,47150,20240805,6.04,64300,-22.24,20240326,47150,6.04,20240805,64300,-22.24,20240326,47150,6.04,20240805,0.27,N,001630,2500,125 억,,307049,N,N,1,N,00,N 20241119,160123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49650,-1050,5,-2.07,341707700,6863,170.72,50700,50700,49600,65900,35500,50700,49789.84,6.12,0,180,52100,51400,50700,50000,49300,51050,49650,125,15200,2500,37510,50,1,5009861,2487,5.29,0.43,12,0.14,9383.00,115613.00,64300,20240326,-22.78,47150,20240805,5.30,64300,-22.78,20240326,47150,5.30,20240805,64300,-22.78,20240326,47150,5.30,20240805,0.27,N,001630,2500,125 억,,306688,N,N,1,N,00,N 20241119,150123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49650,-1050,5,-2.07,315940650,6344,157.81,50700,50700,49650,65900,35500,50700,49801.49,6.12,0,511,52100,51400,50700,50000,49300,51050,49650,125,15200,2500,37510,50,1,5009861,2487,5.29,0.43,12,0.13,9383.00,115613.00,64300,20240326,-22.78,47150,20240805,5.30,64300,-22.78,20240326,47150,5.30,20240805,64300,-22.78,20240326,47150,5.30,20240805,0.27,N,001630,2500,125 억,,306688,N,N,0,N,00,N 20241119,140122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49950,-750,5,-1.48,298587100,5995,149.13,50700,50700,49650,65900,35500,50700,49806.02,6.12,0,675,52100,51400,50700,50000,49300,51050,49650,125,15200,2500,37510,50,1,5009861,2502,5.32,0.43,12,0.12,9383.00,115613.00,64300,20240326,-22.32,47150,20240805,5.94,64300,-22.32,20240326,47150,5.94,20240805,64300,-22.32,20240326,47150,5.94,20240805,0.27,N,001630,2500,125 억,,306688,N,N,0,N,00,N diff --git a/001680/price/prices-20241101.csv b/001680/price/prices-20241101.csv index b03631a843ca..7386184003f8 100644 --- a/001680/price/prices-20241101.csv +++ b/001680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20600,630,2,3.15,3765683480,184188,295.06,19820,20800,19810,25950,13980,19970,20444.70,19.35,0,46901,20283,20126,19943,19786,19603,20205,19865,346,5980,1000,15170,50,1,34648025,7137,11.06,0.56,12,0.53,1862.00,36679.00,30900,20240617,-33.33,18160,20240119,13.44,30900,-33.33,20240617,18160,13.44,20240119,30900,-33.33,20240617,18160,13.44,20240119,0.48,N,001680,1000,346 억,,6704659,N,N,136,N,00,N +20241120,150123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20550,580,2,2.90,3517796730,172098,275.70,19820,20800,19810,25950,13980,19970,20440.66,19.35,0,44850,20283,20126,19943,19786,19603,20205,19865,346,5980,1000,15170,50,1,34648025,7120,11.04,0.56,12,0.50,1862.00,36679.00,30900,20240617,-33.50,18160,20240119,13.16,30900,-33.50,20240617,18160,13.16,20240119,30900,-33.50,20240617,18160,13.16,20240119,0.48,N,001680,1000,346 억,,6704659,N,N,251,N,00,N +20241120,140125,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20550,580,2,2.90,3117619930,152667,244.57,19820,20800,19810,25950,13980,19970,20421.05,19.35,0,44246,20283,20126,19943,19786,19603,20205,19865,346,5980,1000,15170,50,1,34648025,7120,11.04,0.56,12,0.44,1862.00,36679.00,30900,20240617,-33.50,18160,20240119,13.16,30900,-33.50,20240617,18160,13.16,20240119,30900,-33.50,20240617,18160,13.16,20240119,0.48,N,001680,1000,346 억,,6704659,N,N,251,N,00,N +20241120,130125,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20700,730,2,3.66,2909213530,142575,228.40,19820,20800,19810,25950,13980,19970,20404.79,19.35,0,45348,20283,20126,19943,19786,19603,20205,19865,346,5980,1000,15170,50,1,34648025,7172,11.12,0.56,12,0.41,1862.00,36679.00,30900,20240617,-33.01,18160,20240119,13.99,30900,-33.01,20240617,18160,13.99,20240119,30900,-33.01,20240617,18160,13.99,20240119,0.48,N,001680,1000,346 억,,6704659,N,N,251,N,00,N +20241120,120124,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20700,730,2,3.66,2743074380,134545,215.54,19820,20800,19810,25950,13980,19970,20387.78,19.35,0,45690,20283,20126,19943,19786,19603,20205,19865,346,5980,1000,15170,50,1,34648025,7172,11.12,0.56,12,0.39,1862.00,36679.00,30900,20240617,-33.01,18160,20240119,13.99,30900,-33.01,20240617,18160,13.99,20240119,30900,-33.01,20240617,18160,13.99,20240119,0.48,N,001680,1000,346 억,,6704659,N,N,251,N,00,N +20241120,110125,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20650,680,2,3.41,2060511480,101554,162.69,19820,20700,19810,25950,13980,19970,20289.81,19.35,0,34085,20283,20126,19943,19786,19603,20205,19865,346,5980,1000,15170,50,1,34648025,7155,11.09,0.56,12,0.29,1862.00,36679.00,30900,20240617,-33.17,18160,20240119,13.71,30900,-33.17,20240617,18160,13.71,20240119,30900,-33.17,20240617,18160,13.71,20240119,0.48,N,001680,1000,346 억,,6704659,N,N,251,N,00,N +20241120,100124,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20250,280,2,1.40,1131173380,56131,89.92,19820,20350,19810,25950,13980,19970,20152.38,19.35,0,30018,20283,20126,19943,19786,19603,20205,19865,346,5980,1000,15170,50,1,34648025,7016,10.88,0.55,12,0.16,1862.00,36679.00,30900,20240617,-34.47,18160,20240119,11.51,30900,-34.47,20240617,18160,11.51,20240119,30900,-34.47,20240617,18160,11.51,20240119,0.48,N,001680,1000,346 억,,6704659,N,N,251,N,00,N +20241120,090125,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19840,-130,5,-0.65,38169150,1926,3.09,19820,19840,19810,25950,13980,19970,19817.83,19.35,0,-882,20283,20126,19943,19786,19603,20205,19865,346,5980,1000,15170,10,1,34648025,6874,10.66,0.54,12,0.01,1862.00,36679.00,30900,20240617,-35.79,18160,20240119,9.25,30900,-35.79,20240617,18160,9.25,20240119,30900,-35.79,20240617,18160,9.25,20240119,0.48,N,001680,1000,346 억,,6704659,N,N,251,N,00,N 20241119,160123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19970,90,2,0.45,1239694220,62248,41.61,19900,20100,19760,25800,13920,19880,19915.40,19.35,0,-3988,21020,20450,19830,19260,18640,20735,19545,346,5920,1000,15100,10,1,34648025,6919,10.73,0.54,12,0.18,1862.00,36679.00,30900,20240617,-35.37,18160,20240119,9.97,30900,-35.37,20240617,18160,9.97,20240119,30900,-35.37,20240617,18160,9.97,20240119,0.51,N,001680,1000,346 억,,6705746,N,N,251,N,00,N 20241119,150123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19890,10,2,0.05,1167661490,58637,39.20,19900,20100,19760,25800,13920,19880,19913.39,19.35,0,-3366,21020,20450,19830,19260,18640,20735,19545,346,5920,1000,15100,10,1,34648025,6891,10.68,0.54,12,0.17,1862.00,36679.00,30900,20240617,-35.63,18160,20240119,9.53,30900,-35.63,20240617,18160,9.53,20240119,30900,-35.63,20240617,18160,9.53,20240119,0.51,N,001680,1000,346 억,,6705746,N,N,1627,N,00,N 20241119,140122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19870,-10,5,-0.05,1076361020,54042,36.12,19900,20100,19760,25800,13920,19880,19917.12,19.35,0,-2520,21020,20450,19830,19260,18640,20735,19545,346,5920,1000,15100,10,1,34648025,6885,10.67,0.54,12,0.16,1862.00,36679.00,30900,20240617,-35.70,18160,20240119,9.42,30900,-35.70,20240617,18160,9.42,20240119,30900,-35.70,20240617,18160,9.42,20240119,0.51,N,001680,1000,346 억,,6705746,N,N,1627,N,00,N diff --git a/001720/price/prices-20241101.csv b/001720/price/prices-20241101.csv index 179238134b8a..49e67fc73cf8 100644 --- a/001720/price/prices-20241101.csv +++ b/001720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78600,500,2,0.64,89498800,1142,44.54,78200,79100,78000,101500,54700,78100,78370.23,7.08,0,-224,79433,78766,78133,77466,76833,79100,77800,822,23400,5000,57790,100,1,16440000,12922,9.06,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.60,56100,20231113,40.11,86000,-8.60,20240822,58500,34.36,20240108,86000,-8.60,20240822,57900,35.75,20231130,0.16,N,001720,5000,822 억,,1164590,N,N,101,N,00,N +20241120,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78600,500,2,0.64,84858400,1083,42.24,78200,79100,78000,101500,54700,78100,78354.94,7.08,0,-179,79433,78766,78133,77466,76833,79100,77800,822,23400,5000,57790,100,1,16440000,12922,9.06,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.60,56100,20231113,40.11,86000,-8.60,20240822,58500,34.36,20240108,86000,-8.60,20240822,57900,35.75,20231130,0.16,N,001720,5000,822 억,,1164590,N,N,50,N,00,N +20241120,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78700,600,2,0.77,73922500,944,36.82,78200,79100,78000,101500,54700,78100,78307.73,7.08,0,-102,79433,78766,78133,77466,76833,79100,77800,822,23400,5000,57790,100,1,16440000,12938,9.07,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.49,56100,20231113,40.29,86000,-8.49,20240822,58500,34.53,20240108,86000,-8.49,20240822,57900,35.92,20231130,0.16,N,001720,5000,822 억,,1164590,N,N,50,N,00,N +20241120,130126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78200,100,2,0.13,57827200,739,28.82,78200,79100,78000,101500,54700,78100,78250.61,7.08,0,-13,79433,78766,78133,77466,76833,79100,77800,822,23400,5000,57790,100,1,16440000,12856,9.01,0.72,03,0.00,8677.00,109160.00,86000,20240822,-9.07,56100,20231113,39.39,86000,-9.07,20240822,58500,33.68,20240108,86000,-9.07,20240822,57900,35.06,20231130,0.16,N,001720,5000,822 억,,1164590,N,N,50,N,00,N +20241120,120124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78300,200,2,0.26,45052800,576,22.46,78200,79100,78000,101500,54700,78100,78216.67,7.08,0,-40,79433,78766,78133,77466,76833,79100,77800,822,23400,5000,57790,100,1,16440000,12873,9.02,0.72,03,0.00,8677.00,109160.00,86000,20240822,-8.95,56100,20231113,39.57,86000,-8.95,20240822,58500,33.85,20240108,86000,-8.95,20240822,57900,35.23,20231130,0.16,N,001720,5000,822 억,,1164590,N,N,50,N,00,N +20241120,110125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78400,300,2,0.38,17793700,227,8.85,78200,79100,78100,101500,54700,78100,78386.34,7.08,0,-161,79433,78766,78133,77466,76833,79100,77800,822,23400,5000,57790,100,1,16440000,12889,9.04,0.72,03,0.00,8677.00,109160.00,86000,20240822,-8.84,56100,20231113,39.75,86000,-8.84,20240822,58500,34.02,20240108,86000,-8.84,20240822,57900,35.41,20231130,0.16,N,001720,5000,822 억,,1164590,N,N,50,N,00,N +20241120,100124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78100,0,3,0.00,13259000,169,6.59,78200,79100,78100,101500,54700,78100,78455.62,7.08,0,-158,79433,78766,78133,77466,76833,79100,77800,822,23400,5000,57790,100,1,16440000,12840,9.00,0.72,03,0.00,8677.00,109160.00,86000,20240822,-9.19,56100,20231113,39.22,86000,-9.19,20240822,58500,33.50,20240108,86000,-9.19,20240822,57900,34.89,20231130,0.16,N,001720,5000,822 억,,1164590,N,N,50,N,00,N +20241120,090125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78100,0,3,0.00,0,0,0.00,0,0,0,101500,54700,78100,0.00,7.08,0,0,79433,78766,78133,77466,76833,79100,77800,822,23400,5000,57790,100,1,16440000,12840,9.00,0.72,03,0.00,8677.00,109160.00,86000,20240822,-9.19,56100,20231113,39.22,86000,-9.19,20240822,58500,33.50,20240108,86000,-9.19,20240822,57900,34.89,20231130,0.16,N,001720,5000,822 억,,1164590,N,N,50,N,00,N 20241119,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78100,300,2,0.39,200176000,2564,151.90,77800,78800,77500,101100,54500,77800,78071.76,7.08,0,185,79733,78766,78133,77166,76533,79250,77650,822,23300,5000,57570,100,1,16440000,12840,9.00,0.72,03,0.02,8677.00,109160.00,86000,20240822,-9.19,56000,20231110,39.46,86000,-9.19,20240822,58500,33.50,20240108,86000,-9.19,20240822,57900,34.89,20231130,0.16,N,001720,5000,822 억,,1164398,N,N,50,N,00,N 20241119,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78500,700,2,0.90,185081000,2371,140.46,77800,78800,77500,101100,54500,77800,78060.31,7.08,0,131,79733,78766,78133,77166,76533,79250,77650,822,23300,5000,57570,100,1,16440000,12905,9.05,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.72,56000,20231110,40.18,86000,-8.72,20240822,58500,34.19,20240108,86000,-8.72,20240822,57900,35.58,20231130,0.16,N,001720,5000,822 억,,1164398,N,N,312,N,00,N 20241119,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78500,700,2,0.90,163335100,2094,124.05,77800,78800,77500,101100,54500,77800,78001.48,7.08,0,-20,79733,78766,78133,77166,76533,79250,77650,822,23300,5000,57570,100,1,16440000,12905,9.05,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.72,56000,20231110,40.18,86000,-8.72,20240822,58500,34.19,20240108,86000,-8.72,20240822,57900,35.58,20231130,0.16,N,001720,5000,822 억,,1164398,N,N,312,N,00,N diff --git a/001740/price/prices-20241101.csv b/001740/price/prices-20241101.csv index aa4ac121899f..4d2fdc81abb7 100644 --- a/001740/price/prices-20241101.csv +++ b/001740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160123,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4425,90,2,2.08,2306188470,520871,114.73,4335,4495,4310,5630,3035,4335,4427.56,15.69,0,7966,4438,4386,4343,4291,4248,4412,4317,6205,1295,2500,3200,5,1,221277902,9792,-1475.00,0.45,12,0.24,-3.00,9861.00,8540,20240213,-48.19,4105,20240805,7.80,8540,-48.19,20240213,4105,7.80,20240805,8540,-48.19,20240213,4105,7.80,20240805,0.43,N,001740,2500,6204 억,,34722474,N,N,286,N,00,N +20241120,150124,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4440,105,2,2.42,1998616225,451506,99.45,4335,4495,4310,5630,3035,4335,4426.56,15.69,0,26800,4438,4386,4343,4291,4248,4412,4317,6205,1295,2500,3200,5,1,221277902,9825,-1480.00,0.45,12,0.20,-3.00,9861.00,8540,20240213,-48.01,4105,20240805,8.16,8540,-48.01,20240213,4105,8.16,20240805,8540,-48.01,20240213,4105,8.16,20240805,0.43,N,001740,2500,6204 억,,34722474,N,N,156,N,00,N +20241120,140125,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4455,120,2,2.77,1699163680,384247,84.63,4335,4495,4310,5630,3035,4335,4422.06,15.69,0,43782,4438,4386,4343,4291,4248,4412,4317,6205,1295,2500,3200,5,1,221277902,9858,-1485.00,0.45,12,0.17,-3.00,9861.00,8540,20240213,-47.83,4105,20240805,8.53,8540,-47.83,20240213,4105,8.53,20240805,8540,-47.83,20240213,4105,8.53,20240805,0.43,N,001740,2500,6204 억,,34722474,N,N,156,N,00,N +20241120,130126,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4440,105,2,2.42,1439833220,325803,71.76,4335,4495,4310,5630,3035,4335,4419.34,15.69,0,50855,4438,4386,4343,4291,4248,4412,4317,6205,1295,2500,3200,5,1,221277902,9825,-1480.00,0.45,12,0.15,-3.00,9861.00,8540,20240213,-48.01,4105,20240805,8.16,8540,-48.01,20240213,4105,8.16,20240805,8540,-48.01,20240213,4105,8.16,20240805,0.43,N,001740,2500,6204 억,,34722474,N,N,156,N,00,N +20241120,120125,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4465,130,2,3.00,937717095,213667,47.06,4335,4465,4310,5630,3035,4335,4388.68,15.69,0,16465,4438,4386,4343,4291,4248,4412,4317,6205,1295,2500,3200,5,1,221277902,9880,-1488.33,0.45,12,0.10,-3.00,9861.00,8540,20240213,-47.72,4105,20240805,8.77,8540,-47.72,20240213,4105,8.77,20240805,8540,-47.72,20240213,4105,8.77,20240805,0.43,N,001740,2500,6204 억,,34722474,N,N,156,N,00,N +20241120,110125,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4445,110,2,2.54,607379325,139339,30.69,4335,4445,4310,5630,3035,4335,4359.00,15.69,0,-9563,4438,4386,4343,4291,4248,4412,4317,6205,1295,2500,3200,5,1,221277902,9836,-1481.67,0.45,12,0.06,-3.00,9861.00,8540,20240213,-47.95,4105,20240805,8.28,8540,-47.95,20240213,4105,8.28,20240805,8540,-47.95,20240213,4105,8.28,20240805,0.43,N,001740,2500,6204 억,,34722474,N,N,156,N,00,N +20241120,100125,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4350,15,2,0.35,330865415,76412,16.83,4335,4360,4310,5630,3035,4335,4330.02,15.69,0,-24716,4438,4386,4343,4291,4248,4412,4317,6205,1295,2500,3200,5,1,221277902,9626,-1450.00,0.44,12,0.03,-3.00,9861.00,8540,20240213,-49.06,4105,20240805,5.97,8540,-49.06,20240213,4105,5.97,20240805,8540,-49.06,20240213,4105,5.97,20240805,0.43,N,001740,2500,6204 억,,34722474,N,N,156,N,00,N +20241120,090125,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4335,0,3,0.00,44270915,10215,2.25,4335,4360,4320,5630,3035,4335,4333.91,15.69,0,-3969,4438,4386,4343,4291,4248,4412,4317,6205,1295,2500,3200,5,1,221277902,9592,-1445.00,0.44,12,0.00,-3.00,9861.00,8540,20240213,-49.24,4105,20240805,5.60,8540,-49.24,20240213,4105,5.60,20240805,8540,-49.24,20240213,4105,5.60,20240805,0.43,N,001740,2500,6204 억,,34722474,N,N,156,N,00,N 20241119,160124,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4335,-10,5,-0.23,1954266155,451175,53.83,4305,4395,4300,5640,3045,4345,4331.49,15.76,0,-154757,4655,4500,4410,4255,4165,4455,4210,6205,1295,2500,3210,5,1,221277902,9592,-1445.00,0.44,12,0.20,-3.00,9861.00,8540,20240213,-49.24,4105,20240805,5.60,8540,-49.24,20240213,4105,5.60,20240805,8540,-49.24,20240213,4105,5.60,20240805,0.44,N,001740,2500,6204 억,,34862898,N,N,156,N,00,N 20241119,150124,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4340,-5,5,-0.12,1673442010,386421,46.10,4305,4395,4300,5640,3045,4345,4330.62,15.76,0,-120898,4655,4500,4410,4255,4165,4455,4210,6205,1295,2500,3210,5,1,221277902,9603,-1446.67,0.44,12,0.17,-3.00,9861.00,8540,20240213,-49.18,4105,20240805,5.72,8540,-49.18,20240213,4105,5.72,20240805,8540,-49.18,20240213,4105,5.72,20240805,0.44,N,001740,2500,6204 억,,34862898,N,N,1438,N,00,N 20241119,140123,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4355,10,2,0.23,1462432815,337896,40.32,4305,4395,4300,5640,3045,4345,4328.06,15.76,0,-111616,4655,4500,4410,4255,4165,4455,4210,6205,1295,2500,3210,5,1,221277902,9637,-1451.67,0.44,12,0.15,-3.00,9861.00,8540,20240213,-49.00,4105,20240805,6.09,8540,-49.00,20240213,4105,6.09,20240805,8540,-49.00,20240213,4105,6.09,20240805,0.44,N,001740,2500,6204 억,,34862898,N,N,1438,N,00,N diff --git a/001750/price/prices-20241101.csv b/001750/price/prices-20241101.csv index 8c64b0b4b6a2..4e079364aea2 100644 --- a/001750/price/prices-20241101.csv +++ b/001750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,10,2,0.08,308627710,25616,54.17,11980,12150,11980,15700,8460,12080,12048.24,12.14,0,8582,12486,12282,12116,11912,11746,12200,11830,636,3620,5000,7480,10,1,12728534,1539,4.56,0.33,12,0.20,2649.00,36995.00,19410,20240805,-37.71,8850,20240118,36.61,19410,-37.71,20240805,8850,36.61,20240118,19410,-37.71,20240805,8850,36.61,20240118,0.86,N,001750,5000,636 억,,1545567,N,N,0,N,00,N +20241120,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12110,30,2,0.25,286043280,23752,50.23,11980,12120,11980,15700,8460,12080,12042.91,12.14,0,7815,12486,12282,12116,11912,11746,12200,11830,636,3620,5000,7480,10,1,12728534,1541,4.57,0.33,12,0.19,2649.00,36995.00,19410,20240805,-37.61,8850,20240118,36.84,19410,-37.61,20240805,8850,36.84,20240118,19410,-37.61,20240805,8850,36.84,20240118,0.86,N,001750,5000,636 억,,1545567,N,N,0,N,00,N +20241120,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12070,-10,5,-0.08,248006030,20607,43.58,11980,12120,11980,15700,8460,12080,12035.04,12.14,0,5302,12486,12282,12116,11912,11746,12200,11830,636,3620,5000,7480,10,1,12728534,1536,4.56,0.33,12,0.16,2649.00,36995.00,19410,20240805,-37.82,8850,20240118,36.38,19410,-37.82,20240805,8850,36.38,20240118,19410,-37.82,20240805,8850,36.38,20240118,0.86,N,001750,5000,636 억,,1545567,N,N,0,N,00,N +20241120,130126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12030,-50,5,-0.41,237833790,19763,41.79,11980,12120,11980,15700,8460,12080,12034.30,12.14,0,5267,12486,12282,12116,11912,11746,12200,11830,636,3620,5000,7480,10,1,12728534,1531,4.54,0.33,12,0.16,2649.00,36995.00,19410,20240805,-38.02,8850,20240118,35.93,19410,-38.02,20240805,8850,35.93,20240118,19410,-38.02,20240805,8850,35.93,20240118,0.86,N,001750,5000,636 억,,1545567,N,N,0,N,00,N +20241120,120125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12000,-80,5,-0.66,228444950,18983,40.14,11980,12120,11980,15700,8460,12080,12034.19,12.14,0,5392,12486,12282,12116,11912,11746,12200,11830,636,3620,5000,7480,10,1,12728534,1527,4.53,0.32,12,0.15,2649.00,36995.00,19410,20240805,-38.18,8850,20240118,35.59,19410,-38.18,20240805,8850,35.59,20240118,19410,-38.18,20240805,8850,35.59,20240118,0.86,N,001750,5000,636 억,,1545567,N,N,0,N,00,N +20241120,110126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12040,-40,5,-0.33,131631360,10919,23.09,11980,12120,11980,15700,8460,12080,12055.26,12.14,0,4577,12486,12282,12116,11912,11746,12200,11830,636,3620,5000,7480,10,1,12728534,1533,4.55,0.33,12,0.09,2649.00,36995.00,19410,20240805,-37.97,8850,20240118,36.05,19410,-37.97,20240805,8850,36.05,20240118,19410,-37.97,20240805,8850,36.05,20240118,0.86,N,001750,5000,636 억,,1545567,N,N,0,N,00,N +20241120,100125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,0,3,0.00,60989900,5058,10.70,11980,12120,11980,15700,8460,12080,12058.11,12.14,0,1799,12486,12282,12116,11912,11746,12200,11830,636,3620,5000,7480,10,1,12728534,1538,4.56,0.33,12,0.04,2649.00,36995.00,19410,20240805,-37.76,8850,20240118,36.50,19410,-37.76,20240805,8850,36.50,20240118,19410,-37.76,20240805,8850,36.50,20240118,0.86,N,001750,5000,636 억,,1545567,N,N,0,N,00,N +20241120,090125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12100,20,2,0.17,2696460,225,0.48,11980,12100,11980,15700,8460,12080,11984.27,12.14,0,-23,12486,12282,12116,11912,11746,12200,11830,636,3620,5000,7480,10,1,12728534,1540,4.57,0.33,12,0.00,2649.00,36995.00,19410,20240805,-37.66,8850,20240118,36.72,19410,-37.66,20240805,8850,36.72,20240118,19410,-37.66,20240805,8850,36.72,20240118,0.86,N,001750,5000,636 억,,1545567,N,N,0,N,00,N 20241119,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,-200,5,-1.63,572081750,47201,128.82,12300,12320,11950,15960,8600,12280,12120.12,12.12,0,3155,12700,12490,12170,11960,11640,12595,12065,636,3680,5000,7610,10,1,12728534,1538,4.56,0.33,12,0.37,2649.00,36995.00,19410,20240805,-37.76,8850,20240118,36.50,19410,-37.76,20240805,8850,36.50,20240118,19410,-37.76,20240805,8850,36.50,20240118,0.89,N,001750,5000,636 억,,1542680,N,N,0,N,00,N 20241119,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12160,-120,5,-0.98,345691370,28423,77.57,12300,12320,12070,15960,8600,12280,12162.38,12.12,0,946,12700,12490,12170,11960,11640,12595,12065,636,3680,5000,7610,10,1,12728534,1548,4.59,0.33,12,0.22,2649.00,36995.00,19410,20240805,-37.35,8850,20240118,37.40,19410,-37.35,20240805,8850,37.40,20240118,19410,-37.35,20240805,8850,37.40,20240118,0.89,N,001750,5000,636 억,,1542680,N,N,0,N,00,N 20241119,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12180,-100,5,-0.81,301785080,24801,67.69,12300,12320,12090,15960,8600,12280,12168.26,12.12,0,758,12700,12490,12170,11960,11640,12595,12065,636,3680,5000,7610,10,1,12728534,1550,4.60,0.33,12,0.19,2649.00,36995.00,19410,20240805,-37.25,8850,20240118,37.63,19410,-37.25,20240805,8850,37.63,20240118,19410,-37.25,20240805,8850,37.63,20240118,0.89,N,001750,5000,636 억,,1542680,N,N,0,N,00,N diff --git a/001770/price/prices-20241101.csv b/001770/price/prices-20241101.csv index 731c2498846a..3d7be19b0e2b 100644 --- a/001770/price/prices-20241101.csv +++ b/001770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160124,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15630,0,3,0.00,16281430,1046,195.15,15630,16350,15400,20300,10950,15630,15565.42,0.00,0,26,16643,16136,15883,15376,15123,16010,15250,61,4670,5000,11250,10,1,1214878,190,171.76,0.37,12,0.09,91.00,42198.00,23550,20240112,-33.63,15030,20241118,3.99,23550,-33.63,20240112,15030,3.99,20241118,23550,-33.63,20240112,15030,3.99,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241120,150124,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15400,-230,5,-1.47,15124810,972,181.34,15630,16350,15400,20300,10950,15630,15560.50,0.00,0,40,16643,16136,15883,15376,15123,16010,15250,61,4670,5000,11250,10,1,1214878,187,169.23,0.36,12,0.08,91.00,42198.00,23550,20240112,-34.61,15030,20241118,2.46,23550,-34.61,20240112,15030,2.46,20241118,23550,-34.61,20240112,15030,2.46,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241120,140126,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15400,-230,5,-1.47,14752020,948,176.87,15630,16350,15400,20300,10950,15630,15561.20,0.00,0,40,16643,16136,15883,15376,15123,16010,15250,61,4670,5000,11250,10,1,1214878,187,169.23,0.36,12,0.08,91.00,42198.00,23550,20240112,-34.61,15030,20241118,2.46,23550,-34.61,20240112,15030,2.46,20241118,23550,-34.61,20240112,15030,2.46,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241120,130126,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15550,-80,5,-0.51,10403150,666,124.25,15630,16350,15550,20300,10950,15630,15620.35,0.00,0,80,16643,16136,15883,15376,15123,16010,15250,61,4670,5000,11250,10,1,1214878,189,170.88,0.37,12,0.05,91.00,42198.00,23550,20240112,-33.97,15030,20241118,3.46,23550,-33.97,20240112,15030,3.46,20241118,23550,-33.97,20240112,15030,3.46,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241120,120125,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15600,-30,5,-0.19,9405000,602,112.31,15630,16350,15580,20300,10950,15630,15622.92,0.00,0,80,16643,16136,15883,15376,15123,16010,15250,61,4670,5000,11250,10,1,1214878,190,171.43,0.37,12,0.05,91.00,42198.00,23550,20240112,-33.76,15030,20241118,3.79,23550,-33.76,20240112,15030,3.79,20241118,23550,-33.76,20240112,15030,3.79,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241120,110126,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15800,170,2,1.09,8547000,547,102.05,15630,16350,15580,20300,10950,15630,15625.23,0.00,0,80,16643,16136,15883,15376,15123,16010,15250,61,4670,5000,11250,10,1,1214878,192,173.63,0.37,12,0.05,91.00,42198.00,23550,20240112,-32.91,15030,20241118,5.12,23550,-32.91,20240112,15030,5.12,20241118,23550,-32.91,20240112,15030,5.12,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241120,100125,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15610,-20,5,-0.13,6281650,402,75.00,15630,16350,15580,20300,10950,15630,15626.00,0.00,0,73,16643,16136,15883,15376,15123,16010,15250,61,4670,5000,11250,10,1,1214878,190,171.54,0.37,12,0.03,91.00,42198.00,23550,20240112,-33.72,15030,20241118,3.86,23550,-33.72,20240112,15030,3.86,20241118,23550,-33.72,20240112,15030,3.86,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241120,090126,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15630,0,3,0.00,937800,60,11.19,15630,15630,15630,20300,10950,15630,15630.00,0.00,0,-1,16643,16136,15883,15376,15123,16010,15250,61,4670,5000,11250,10,1,1214878,190,171.76,0.37,12,0.00,91.00,42198.00,23550,20240112,-33.63,15030,20241118,3.99,23550,-33.63,20240112,15030,3.99,20241118,23550,-33.63,20240112,15030,3.99,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N 20241119,160124,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15630,-410,5,-2.56,8441950,535,98.53,16390,16390,15630,20850,11230,16040,15779.35,0.00,0,-6,16753,16396,15713,15356,14673,16055,15015,61,4810,5000,11540,10,1,1214878,190,171.76,0.37,12,0.04,91.00,42198.00,23550,20240112,-33.63,15030,20241118,3.99,23550,-33.63,20240112,15030,3.99,20241118,23550,-33.63,20240112,15030,3.99,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N 20241119,150124,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,16050,10,2,0.06,2132950,132,24.31,16390,16390,16040,20850,11230,16040,16158.71,0.00,0,-6,16753,16396,15713,15356,14673,16055,15015,61,4810,5000,11540,10,1,1214878,195,176.37,0.38,12,0.01,91.00,42198.00,23550,20240112,-31.85,15030,20241118,6.79,23550,-31.85,20240112,15030,6.79,20241118,23550,-31.85,20240112,15030,6.79,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N 20241119,140123,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,16310,270,2,1.68,1651450,102,18.78,16390,16390,16040,20850,11230,16040,16190.69,0.00,0,-6,16753,16396,15713,15356,14673,16055,15015,61,4810,5000,11540,10,1,1214878,198,179.23,0.39,12,0.01,91.00,42198.00,23550,20240112,-30.74,15030,20241118,8.52,23550,-30.74,20240112,15030,8.52,20241118,23550,-30.74,20240112,15030,8.52,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N diff --git a/001780/price/prices-20241101.csv b/001780/price/prices-20241101.csv index 724ff7c0238e..ea3994b89f82 100644 --- a/001780/price/prices-20241101.csv +++ b/001780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160124,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2145,-20,5,-0.92,327983635,152298,58.14,2185,2185,2140,2810,1520,2165,2153.57,1.92,0,-31458,2215,2190,2170,2145,2125,2180,2135,484,645,500,1600,5,1,96830132,2077,10.89,0.74,12,0.16,197.00,2883.00,4520,20240326,-52.54,2010,20241115,6.72,4520,-52.54,20240326,2010,6.72,20241115,4520,-52.54,20240326,2010,6.72,20241115,3.35,N,001780,500,484 억,,1858839,N,N,79,N,00,N +20241120,150125,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2150,-15,5,-0.69,296266760,137508,52.50,2185,2185,2140,2810,1520,2165,2154.54,1.92,0,-29830,2215,2190,2170,2145,2125,2180,2135,484,645,500,1600,5,1,96830132,2082,10.91,0.75,12,0.14,197.00,2883.00,4520,20240326,-52.43,2010,20241115,6.97,4520,-52.43,20240326,2010,6.97,20241115,4520,-52.43,20240326,2010,6.97,20241115,3.35,N,001780,500,484 억,,1858839,N,N,122,N,00,N +20241120,140126,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2155,-10,5,-0.46,194726330,90330,34.49,2185,2185,2140,2810,1520,2165,2155.72,1.92,0,-20541,2215,2190,2170,2145,2125,2180,2135,484,645,500,1600,5,1,96830132,2087,10.94,0.75,12,0.09,197.00,2883.00,4520,20240326,-52.32,2010,20241115,7.21,4520,-52.32,20240326,2010,7.21,20241115,4520,-52.32,20240326,2010,7.21,20241115,3.35,N,001780,500,484 억,,1858839,N,N,122,N,00,N +20241120,130127,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2155,-10,5,-0.46,160747585,74558,28.46,2185,2185,2140,2810,1520,2165,2156.01,1.92,0,-19899,2215,2190,2170,2145,2125,2180,2135,484,645,500,1600,5,1,96830132,2087,10.94,0.75,12,0.08,197.00,2883.00,4520,20240326,-52.32,2010,20241115,7.21,4520,-52.32,20240326,2010,7.21,20241115,4520,-52.32,20240326,2010,7.21,20241115,3.35,N,001780,500,484 억,,1858839,N,N,122,N,00,N +20241120,120126,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2155,-10,5,-0.46,140831880,65321,24.94,2185,2185,2140,2810,1520,2165,2156.00,1.92,0,-17672,2215,2190,2170,2145,2125,2180,2135,484,645,500,1600,5,1,96830132,2087,10.94,0.75,12,0.07,197.00,2883.00,4520,20240326,-52.32,2010,20241115,7.21,4520,-52.32,20240326,2010,7.21,20241115,4520,-52.32,20240326,2010,7.21,20241115,3.35,N,001780,500,484 억,,1858839,N,N,122,N,00,N +20241120,110126,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2155,-10,5,-0.46,120353775,55819,21.31,2185,2185,2140,2810,1520,2165,2156.14,1.92,0,-15838,2215,2190,2170,2145,2125,2180,2135,484,645,500,1600,5,1,96830132,2087,10.94,0.75,12,0.06,197.00,2883.00,4520,20240326,-52.32,2010,20241115,7.21,4520,-52.32,20240326,2010,7.21,20241115,4520,-52.32,20240326,2010,7.21,20241115,3.35,N,001780,500,484 억,,1858839,N,N,122,N,00,N +20241120,100125,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2145,-20,5,-0.92,87664095,40623,15.51,2185,2185,2140,2810,1520,2165,2157.99,1.92,0,-15215,2215,2190,2170,2145,2125,2180,2135,484,645,500,1600,5,1,96830132,2077,10.89,0.74,12,0.04,197.00,2883.00,4520,20240326,-52.54,2010,20241115,6.72,4520,-52.54,20240326,2010,6.72,20241115,4520,-52.54,20240326,2010,6.72,20241115,3.35,N,001780,500,484 억,,1858839,N,N,122,N,00,N +20241120,090126,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2165,0,3,0.00,1899025,873,0.33,2185,2185,2165,2810,1520,2165,2175.29,1.92,0,-92,2215,2190,2170,2145,2125,2180,2135,484,645,500,1600,5,1,96830132,2096,10.99,0.75,12,0.00,197.00,2883.00,4520,20240326,-52.10,2010,20241115,7.71,4520,-52.10,20240326,2010,7.71,20241115,4520,-52.10,20240326,2010,7.71,20241115,3.35,N,001780,500,484 억,,1858839,N,N,122,N,00,N 20241119,160124,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2165,-20,5,-0.92,567498645,261657,73.95,2190,2195,2150,2840,1530,2185,2168.87,1.92,0,480,2278,2231,2183,2136,2088,2255,2160,484,655,500,1610,5,1,96830132,2096,10.99,0.75,12,0.27,197.00,2883.00,4520,20240326,-52.10,2010,20241115,7.71,4520,-52.10,20240326,2010,7.71,20241115,4520,-52.10,20240326,2010,7.71,20241115,3.41,N,001780,500,484 억,,1860510,N,N,122,N,00,N 20241119,150125,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2165,-20,5,-0.92,486956660,224395,63.42,2190,2195,2150,2840,1530,2185,2170.09,1.92,0,2412,2278,2231,2183,2136,2088,2255,2160,484,655,500,1610,5,1,96830132,2096,10.99,0.75,12,0.23,197.00,2883.00,4520,20240326,-52.10,2010,20241115,7.71,4520,-52.10,20240326,2010,7.71,20241115,4520,-52.10,20240326,2010,7.71,20241115,3.41,N,001780,500,484 억,,1860510,N,N,649,N,00,N 20241119,140123,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2175,-10,5,-0.46,440324205,202860,57.33,2190,2195,2150,2840,1530,2185,2170.58,1.92,0,4078,2278,2231,2183,2136,2088,2255,2160,484,655,500,1610,5,1,96830132,2106,11.04,0.75,12,0.21,197.00,2883.00,4520,20240326,-51.88,2010,20241115,8.21,4520,-51.88,20240326,2010,8.21,20241115,4520,-51.88,20240326,2010,8.21,20241115,3.41,N,001780,500,484 억,,1860510,N,N,649,N,00,N diff --git a/001790/price/prices-20241101.csv b/001790/price/prices-20241101.csv index 7b950013d4bc..e4ce98597a59 100644 --- a/001790/price/prices-20241101.csv +++ b/001790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2845,40,2,1.43,250871850,88941,65.96,2795,2845,2795,3645,1965,2805,2820.61,1.84,0,4583,2855,2830,2815,2790,2775,2825,2785,448,840,500,2010,5,1,89696580,2552,8.39,0.49,12,0.10,339.00,5764.00,3775,20231211,-24.64,2600,20240805,9.42,3570,-20.31,20240617,2600,9.42,20240805,3775,-24.64,20231211,2600,9.42,20240805,1.90,N,001790,500,448 억,,1654748,N,N,41,N,00,N +20241120,150125,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2835,30,2,1.07,223022760,79140,58.69,2795,2840,2795,3645,1965,2805,2818.39,1.84,0,3629,2855,2830,2815,2790,2775,2825,2785,448,840,500,2010,5,1,89696580,2543,8.36,0.49,12,0.09,339.00,5764.00,3775,20231211,-24.90,2600,20240805,9.04,3570,-20.59,20240617,2600,9.04,20240805,3775,-24.90,20231211,2600,9.04,20240805,1.90,N,001790,500,448 억,,1654748,N,N,2,N,00,N +20241120,140126,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2835,30,2,1.07,202128770,71769,53.23,2795,2835,2795,3645,1965,2805,2816.68,1.84,0,3429,2855,2830,2815,2790,2775,2825,2785,448,840,500,2010,5,1,89696580,2543,8.36,0.49,12,0.08,339.00,5764.00,3775,20231211,-24.90,2600,20240805,9.04,3570,-20.59,20240617,2600,9.04,20240805,3775,-24.90,20231211,2600,9.04,20240805,1.90,N,001790,500,448 억,,1654748,N,N,2,N,00,N +20241120,130127,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2820,15,2,0.53,124407410,44253,32.82,2795,2830,2795,3645,1965,2805,2811.54,1.84,0,624,2855,2830,2815,2790,2775,2825,2785,448,840,500,2010,5,1,89696580,2529,8.32,0.49,12,0.05,339.00,5764.00,3775,20231211,-25.30,2600,20240805,8.46,3570,-21.01,20240617,2600,8.46,20240805,3775,-25.30,20231211,2600,8.46,20240805,1.90,N,001790,500,448 억,,1654748,N,N,2,N,00,N +20241120,120126,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2825,20,2,0.71,104137430,37072,27.49,2795,2825,2795,3645,1965,2805,2809.27,1.84,0,1512,2855,2830,2815,2790,2775,2825,2785,448,840,500,2010,5,1,89696580,2534,8.33,0.49,12,0.04,339.00,5764.00,3775,20231211,-25.17,2600,20240805,8.65,3570,-20.87,20240617,2600,8.65,20240805,3775,-25.17,20231211,2600,8.65,20240805,1.90,N,001790,500,448 억,,1654748,N,N,2,N,00,N +20241120,110126,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2810,5,2,0.18,90173260,32121,23.82,2795,2825,2795,3645,1965,2805,2807.44,1.84,0,1292,2855,2830,2815,2790,2775,2825,2785,448,840,500,2010,5,1,89696580,2520,8.29,0.49,12,0.04,339.00,5764.00,3775,20231211,-25.56,2600,20240805,8.08,3570,-21.29,20240617,2600,8.08,20240805,3775,-25.56,20231211,2600,8.08,20240805,1.90,N,001790,500,448 억,,1654748,N,N,2,N,00,N +20241120,100126,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2800,-5,5,-0.18,61026745,21774,16.15,2795,2815,2795,3645,1965,2805,2802.53,1.84,0,1095,2855,2830,2815,2790,2775,2825,2785,448,840,500,2010,5,1,89696580,2512,8.26,0.49,12,0.02,339.00,5764.00,3775,20231211,-25.83,2600,20240805,7.69,3570,-21.57,20240617,2600,7.69,20240805,3775,-25.83,20231211,2600,7.69,20240805,1.90,N,001790,500,448 억,,1654748,N,N,2,N,00,N +20241120,090126,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2805,0,3,0.00,10678300,3814,2.83,2795,2805,2795,3645,1965,2805,2795.01,1.84,0,-580,2855,2830,2815,2790,2775,2825,2785,448,840,500,2010,5,1,89696580,2516,8.27,0.49,12,0.00,339.00,5764.00,3775,20231211,-25.70,2600,20240805,7.88,3570,-21.43,20240617,2600,7.88,20240805,3775,-25.70,20231211,2600,7.88,20240805,1.90,N,001790,500,448 억,,1654748,N,N,2,N,00,N 20241119,160125,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2805,-5,5,-0.18,357111675,126924,83.35,2805,2840,2800,3650,1970,2810,2813.59,1.89,0,-33592,2866,2837,2816,2787,2766,2827,2777,448,840,500,2020,5,1,89696580,2516,8.27,0.49,12,0.14,339.00,5764.00,3775,20231211,-25.70,2600,20240805,7.88,3570,-21.43,20240617,2600,7.88,20240805,3775,-25.70,20231211,2600,7.88,20240805,1.96,N,001790,500,448 억,,1692037,N,N,2,N,00,N 20241119,150125,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2810,0,3,0.00,342396080,121680,79.91,2805,2840,2800,3650,1970,2810,2813.91,1.89,0,-33837,2866,2837,2816,2787,2766,2827,2777,448,840,500,2020,5,1,89696580,2520,8.29,0.49,12,0.14,339.00,5764.00,3775,20231211,-25.56,2600,20240805,8.08,3570,-21.29,20240617,2600,8.08,20240805,3775,-25.56,20231211,2600,8.08,20240805,1.96,N,001790,500,448 억,,1692037,N,N,2765,N,00,N 20241119,140124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2805,-5,5,-0.18,288124525,102369,67.23,2805,2840,2800,3650,1970,2810,2814.57,1.89,0,-26647,2866,2837,2816,2787,2766,2827,2777,448,840,500,2020,5,1,89696580,2516,8.27,0.49,12,0.11,339.00,5764.00,3775,20231211,-25.70,2600,20240805,7.88,3570,-21.43,20240617,2600,7.88,20240805,3775,-25.70,20231211,2600,7.88,20240805,1.96,N,001790,500,448 억,,1692037,N,N,2765,N,00,N diff --git a/001800/price/prices-20241101.csv b/001800/price/prices-20241101.csv index 9f4c96c11888..98335d50235a 100644 --- a/001800/price/prices-20241101.csv +++ b/001800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160125,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16350,360,2,2.25,953775940,58746,129.51,15920,16400,15910,20750,11200,15990,16235.13,7.83,0,17011,16416,16202,16066,15852,15716,16135,15785,313,4760,500,12150,10,1,62645422,10243,11.96,0.46,12,0.09,1367.00,35248.00,17090,20241031,-4.33,13090,20240116,24.90,17090,-4.33,20241031,13090,24.90,20240116,17090,-4.33,20241031,13090,24.90,20240116,0.09,N,001800,500,313 억,,4905235,N,N,41,N,00,N +20241120,150125,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16360,370,2,2.31,848733030,52331,115.37,15920,16390,15910,20750,11200,15990,16218.55,7.83,0,19582,16416,16202,16066,15852,15716,16135,15785,313,4760,500,12150,10,1,62645422,10249,11.97,0.46,12,0.08,1367.00,35248.00,17090,20241031,-4.27,13090,20240116,24.98,17090,-4.27,20241031,13090,24.98,20240116,17090,-4.27,20241031,13090,24.98,20240116,0.09,N,001800,500,313 억,,4905235,N,N,94,N,00,N +20241120,140127,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16200,210,2,1.31,625899460,38673,85.26,15920,16280,15910,20750,11200,15990,16184.40,7.83,0,15968,16416,16202,16066,15852,15716,16135,15785,313,4760,500,12150,10,1,62645422,10149,11.85,0.46,12,0.06,1367.00,35248.00,17090,20241031,-5.21,13090,20240116,23.76,17090,-5.21,20241031,13090,23.76,20240116,17090,-5.21,20241031,13090,23.76,20240116,0.09,N,001800,500,313 억,,4905235,N,N,94,N,00,N +20241120,130127,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16190,200,2,1.25,509008970,31451,69.34,15920,16280,15910,20750,11200,15990,16184.19,7.83,0,11742,16416,16202,16066,15852,15716,16135,15785,313,4760,500,12150,10,1,62645422,10142,11.84,0.46,12,0.05,1367.00,35248.00,17090,20241031,-5.27,13090,20240116,23.68,17090,-5.27,20241031,13090,23.68,20240116,17090,-5.27,20241031,13090,23.68,20240116,0.09,N,001800,500,313 억,,4905235,N,N,94,N,00,N +20241120,120126,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16180,190,2,1.19,470378730,29063,64.07,15920,16280,15910,20750,11200,15990,16184.80,7.83,0,10380,16416,16202,16066,15852,15716,16135,15785,313,4760,500,12150,10,1,62645422,10136,11.84,0.46,12,0.05,1367.00,35248.00,17090,20241031,-5.32,13090,20240116,23.61,17090,-5.32,20241031,13090,23.61,20240116,17090,-5.32,20241031,13090,23.61,20240116,0.09,N,001800,500,313 억,,4905235,N,N,94,N,00,N +20241120,110127,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16170,180,2,1.13,396643970,24505,54.02,15920,16280,15910,20750,11200,15990,16186.25,7.83,0,8812,16416,16202,16066,15852,15716,16135,15785,313,4760,500,12150,10,1,62645422,10130,11.83,0.46,12,0.04,1367.00,35248.00,17090,20241031,-5.38,13090,20240116,23.53,17090,-5.38,20241031,13090,23.53,20240116,17090,-5.38,20241031,13090,23.53,20240116,0.09,N,001800,500,313 억,,4905235,N,N,94,N,00,N +20241120,100126,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16250,260,2,1.63,246624020,15251,33.62,15920,16280,15910,20750,11200,15990,16171.01,7.83,0,5778,16416,16202,16066,15852,15716,16135,15785,313,4760,500,12150,10,1,62645422,10180,11.89,0.46,12,0.02,1367.00,35248.00,17090,20241031,-4.92,13090,20240116,24.14,17090,-4.92,20241031,13090,24.14,20240116,17090,-4.92,20241031,13090,24.14,20240116,0.09,N,001800,500,313 억,,4905235,N,N,94,N,00,N +20241120,090127,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15920,-70,5,-0.44,7323510,460,1.01,15920,15930,15920,20750,11200,15990,15920.67,7.83,0,-319,16416,16202,16066,15852,15716,16135,15785,313,4760,500,12150,10,1,62645422,9973,11.65,0.45,12,0.00,1367.00,35248.00,17090,20241031,-6.85,13090,20240116,21.62,17090,-6.85,20241031,13090,21.62,20240116,17090,-6.85,20241031,13090,21.62,20240116,0.09,N,001800,500,313 억,,4905235,N,N,94,N,00,N 20241119,160125,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15990,-150,5,-0.93,727521780,45339,76.22,16040,16280,15930,20950,11300,16140,16046.34,7.83,0,-10086,16433,16286,16063,15916,15693,16360,15990,313,4810,500,12260,10,1,62645422,10017,11.70,0.45,12,0.07,1367.00,35248.00,17090,20241031,-6.44,13090,20240116,22.15,17090,-6.44,20241031,13090,22.15,20240116,17090,-6.44,20241031,13090,22.15,20240116,0.09,N,001800,500,313 억,,4905863,N,N,94,N,00,N 20241119,150125,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16050,-90,5,-0.56,679171070,42320,71.15,16040,16280,15930,20950,11300,16140,16048.47,7.83,0,-9276,16433,16286,16063,15916,15693,16360,15990,313,4810,500,12260,10,1,62645422,10055,11.74,0.46,12,0.07,1367.00,35248.00,17090,20241031,-6.09,13090,20240116,22.61,17090,-6.09,20241031,13090,22.61,20240116,17090,-6.09,20241031,13090,22.61,20240116,0.09,N,001800,500,313 억,,4905863,N,N,5556,N,00,N 20241119,140124,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16030,-110,5,-0.68,587249690,36593,61.52,16040,16280,15930,20950,11300,16140,16048.14,7.83,0,-7508,16433,16286,16063,15916,15693,16360,15990,313,4810,500,12260,10,1,62645422,10042,11.73,0.45,12,0.06,1367.00,35248.00,17090,20241031,-6.20,13090,20240116,22.46,17090,-6.20,20241031,13090,22.46,20240116,17090,-6.20,20241031,13090,22.46,20240116,0.09,N,001800,500,313 억,,4905863,N,N,5556,N,00,N diff --git a/001810/price/prices-20241101.csv b/001810/price/prices-20241101.csv index 1b92d1ca3b41..657c83b292d3 100644 --- a/001810/price/prices-20241101.csv +++ b/001810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160125,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1586,-48,5,-2.94,49883901,31534,138.46,1634,1655,1570,2120,1144,1634,1581.91,0.38,0,-3942,1663,1648,1620,1605,1577,1656,1613,111,486,500,1140,1,1,22137500,351,-6.08,0.18,12,0.14,-261.00,8956.00,2120,20240529,-25.19,1402,20240805,13.12,2120,-25.19,20240529,1402,13.12,20240805,2120,-25.19,20240529,1402,13.12,20240805,0.35,N,001810,500,110 억,,83804,N,N,0,N,00,N +20241120,150125,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1575,-59,5,-3.61,28569075,17979,78.95,1634,1655,1571,2120,1144,1634,1589.02,0.38,0,-2033,1663,1648,1620,1605,1577,1656,1613,111,486,500,1140,1,1,22137500,349,-6.03,0.18,12,0.08,-261.00,8956.00,2120,20240529,-25.71,1402,20240805,12.34,2120,-25.71,20240529,1402,12.34,20240805,2120,-25.71,20240529,1402,12.34,20240805,0.35,N,001810,500,110 억,,83804,N,N,0,N,00,N +20241120,140127,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1589,-45,5,-2.75,22924154,14394,63.20,1634,1655,1574,2120,1144,1634,1592.62,0.38,0,-1638,1663,1648,1620,1605,1577,1656,1613,111,486,500,1140,1,1,22137500,352,-6.09,0.18,12,0.07,-261.00,8956.00,2120,20240529,-25.05,1402,20240805,13.34,2120,-25.05,20240529,1402,13.34,20240805,2120,-25.05,20240529,1402,13.34,20240805,0.35,N,001810,500,110 억,,83804,N,N,0,N,00,N +20241120,130128,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1589,-45,5,-2.75,21223466,13323,58.50,1634,1655,1574,2120,1144,1634,1592.99,0.38,0,-1638,1663,1648,1620,1605,1577,1656,1613,111,486,500,1140,1,1,22137500,352,-6.09,0.18,12,0.06,-261.00,8956.00,2120,20240529,-25.05,1402,20240805,13.34,2120,-25.05,20240529,1402,13.34,20240805,2120,-25.05,20240529,1402,13.34,20240805,0.35,N,001810,500,110 억,,83804,N,N,0,N,00,N +20241120,120126,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1580,-54,5,-3.30,19012980,11923,52.35,1634,1655,1574,2120,1144,1634,1594.65,0.38,0,-1593,1663,1648,1620,1605,1577,1656,1613,111,486,500,1140,1,1,22137500,350,-6.05,0.18,12,0.05,-261.00,8956.00,2120,20240529,-25.47,1402,20240805,12.70,2120,-25.47,20240529,1402,12.70,20240805,2120,-25.47,20240529,1402,12.70,20240805,0.35,N,001810,500,110 억,,83804,N,N,0,N,00,N +20241120,110127,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1590,-44,5,-2.69,8347937,5173,22.71,1634,1655,1588,2120,1144,1634,1613.75,0.38,0,-2160,1663,1648,1620,1605,1577,1656,1613,111,486,500,1140,1,1,22137500,352,-6.09,0.18,12,0.02,-261.00,8956.00,2120,20240529,-25.00,1402,20240805,13.41,2120,-25.00,20240529,1402,13.41,20240805,2120,-25.00,20240529,1402,13.41,20240805,0.35,N,001810,500,110 억,,83804,N,N,0,N,00,N +20241120,100126,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1597,-37,5,-2.26,6010219,3706,16.27,1634,1655,1597,2120,1144,1634,1621.75,0.38,0,-1441,1663,1648,1620,1605,1577,1656,1613,111,486,500,1140,1,1,22137500,354,-6.12,0.18,12,0.02,-261.00,8956.00,2120,20240529,-24.67,1402,20240805,13.91,2120,-24.67,20240529,1402,13.91,20240805,2120,-24.67,20240529,1402,13.91,20240805,0.35,N,001810,500,110 억,,83804,N,N,0,N,00,N +20241120,090127,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1634,0,3,0.00,1143800,700,3.07,1634,1634,1634,2120,1144,1634,1634.00,0.38,0,-103,1663,1648,1620,1605,1577,1656,1613,111,486,500,1140,1,1,22137500,362,-6.26,0.18,12,0.00,-261.00,8956.00,2120,20240529,-22.92,1402,20240805,16.55,2120,-22.92,20240529,1402,16.55,20240805,2120,-22.92,20240529,1402,16.55,20240805,0.35,N,001810,500,110 억,,83804,N,N,0,N,00,N 20241119,160125,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1634,26,2,1.62,36826647,22774,38.95,1608,1635,1592,2090,1126,1608,1617.05,0.37,0,2289,1691,1649,1599,1557,1507,1670,1578,111,482,500,1120,1,1,22137500,362,-6.26,0.18,12,0.10,-261.00,8956.00,2120,20240529,-22.92,1402,20240805,16.55,2120,-22.92,20240529,1402,16.55,20240805,2120,-22.92,20240529,1402,16.55,20240805,0.35,N,001810,500,110 억,,81340,N,N,0,N,00,N 20241119,150126,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1608,0,3,0.00,30581285,18951,32.42,1608,1635,1592,2090,1126,1608,1613.70,0.37,0,2308,1691,1649,1599,1557,1507,1670,1578,111,482,500,1120,1,1,22137500,356,-6.16,0.18,12,0.09,-261.00,8956.00,2120,20240529,-24.15,1402,20240805,14.69,2120,-24.15,20240529,1402,14.69,20240805,2120,-24.15,20240529,1402,14.69,20240805,0.35,N,001810,500,110 억,,81340,N,N,0,N,00,N 20241119,140124,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1609,1,2,0.06,29320164,18164,31.07,1608,1635,1600,2090,1126,1608,1614.19,0.37,0,2426,1691,1649,1599,1557,1507,1670,1578,111,482,500,1120,1,1,22137500,356,-6.16,0.18,12,0.08,-261.00,8956.00,2120,20240529,-24.10,1402,20240805,14.76,2120,-24.10,20240529,1402,14.76,20240805,2120,-24.10,20240529,1402,14.76,20240805,0.35,N,001810,500,110 억,,81340,N,N,0,N,00,N diff --git a/001820/price/prices-20241101.csv b/001820/price/prices-20241101.csv index 1177d44f0db5..9ed37a58d473 100644 --- a/001820/price/prices-20241101.csv +++ b/001820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160125,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26700,-1100,5,-3.96,2842848350,105174,270.37,27750,28050,26600,36100,19500,27800,27030.08,6.72,0,-25007,28466,28132,27616,27282,26766,28300,27450,104,8300,1000,20570,50,1,10395000,2775,13.34,1.13,12,1.01,2002.00,23561.00,54500,20240429,-51.01,26450,20241115,0.95,54500,-51.01,20240429,26450,0.95,20241115,54500,-51.01,20240429,26450,0.95,20241115,2.05,N,001820,1000,103 억,,698434,N,N,0,N,00,N +20241120,150126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26650,-1150,5,-4.14,2609032800,96399,247.81,27750,28050,26600,36100,19500,27800,27064.91,6.72,0,-21865,28466,28132,27616,27282,26766,28300,27450,104,8300,1000,20570,50,1,10395000,2770,13.31,1.13,12,0.93,2002.00,23561.00,54500,20240429,-51.10,26450,20241115,0.76,54500,-51.10,20240429,26450,0.76,20241115,54500,-51.10,20240429,26450,0.76,20241115,2.05,N,001820,1000,103 억,,698434,N,N,0,N,00,N +20241120,140127,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26850,-950,5,-3.42,1924789800,70814,182.04,27750,28050,26750,36100,19500,27800,27180.89,6.72,0,-12110,28466,28132,27616,27282,26766,28300,27450,104,8300,1000,20570,50,1,10395000,2791,13.41,1.14,12,0.68,2002.00,23561.00,54500,20240429,-50.73,26450,20241115,1.51,54500,-50.73,20240429,26450,1.51,20241115,54500,-50.73,20240429,26450,1.51,20241115,2.05,N,001820,1000,103 억,,698434,N,N,0,N,00,N +20241120,130128,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27000,-800,5,-2.88,1611012400,59187,152.15,27750,28050,26750,36100,19500,27800,27218.99,6.72,0,-10705,28466,28132,27616,27282,26766,28300,27450,104,8300,1000,20570,50,1,10395000,2807,13.49,1.15,12,0.57,2002.00,23561.00,54500,20240429,-50.46,26450,20241115,2.08,54500,-50.46,20240429,26450,2.08,20241115,54500,-50.46,20240429,26450,2.08,20241115,2.05,N,001820,1000,103 억,,698434,N,N,0,N,00,N +20241120,120127,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27100,-700,5,-2.52,1275832500,46808,120.33,27750,28050,26750,36100,19500,27800,27256.67,6.72,0,-11238,28466,28132,27616,27282,26766,28300,27450,104,8300,1000,20570,50,1,10395000,2817,13.54,1.15,12,0.45,2002.00,23561.00,54500,20240429,-50.28,26450,20241115,2.46,54500,-50.28,20240429,26450,2.46,20241115,54500,-50.28,20240429,26450,2.46,20241115,2.05,N,001820,1000,103 억,,698434,N,N,0,N,00,N +20241120,110127,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27100,-700,5,-2.52,1117004150,40940,105.24,27750,28050,26750,36100,19500,27800,27283.88,6.72,0,-12846,28466,28132,27616,27282,26766,28300,27450,104,8300,1000,20570,50,1,10395000,2817,13.54,1.15,12,0.39,2002.00,23561.00,54500,20240429,-50.28,26450,20241115,2.46,54500,-50.28,20240429,26450,2.46,20241115,54500,-50.28,20240429,26450,2.46,20241115,2.05,N,001820,1000,103 억,,698434,N,N,0,N,00,N +20241120,100127,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26850,-950,5,-3.42,895126800,32747,84.18,27750,28050,26750,36100,19500,27800,27334.56,6.72,0,-14684,28466,28132,27616,27282,26766,28300,27450,104,8300,1000,20570,50,1,10395000,2791,13.41,1.14,12,0.32,2002.00,23561.00,54500,20240429,-50.73,26450,20241115,1.51,54500,-50.73,20240429,26450,1.51,20241115,54500,-50.73,20240429,26450,1.51,20241115,2.05,N,001820,1000,103 억,,698434,N,N,0,N,00,N +20241120,090127,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,28000,200,2,0.72,45692850,1643,4.22,27750,28050,27750,36100,19500,27800,27810.65,6.72,0,40,28466,28132,27616,27282,26766,28300,27450,104,8300,1000,20570,50,1,10395000,2911,13.99,1.19,12,0.02,2002.00,23561.00,54500,20240429,-48.62,26450,20241115,5.86,54500,-48.62,20240429,26450,5.86,20241115,54500,-48.62,20240429,26450,5.86,20241115,2.05,N,001820,1000,103 억,,698434,N,N,0,N,00,N 20241119,160126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27800,300,2,1.09,1064617400,38550,55.45,27500,27950,27100,35750,19250,27500,27616.49,6.77,0,-5449,28633,28066,27433,26866,26233,28350,27150,104,8250,1000,20350,50,1,10395000,2890,13.89,1.18,12,0.37,2002.00,23561.00,54500,20240429,-48.99,26450,20241115,5.10,54500,-48.99,20240429,26450,5.10,20241115,54500,-48.99,20240429,26450,5.10,20241115,1.93,N,001820,1000,103 억,,703857,N,N,3,N,00,N 20241119,150126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27750,250,2,0.91,1008932800,36546,52.57,27500,27950,27100,35750,19250,27500,27607.20,6.77,0,-5318,28633,28066,27433,26866,26233,28350,27150,104,8250,1000,20350,50,1,10395000,2885,13.86,1.18,12,0.35,2002.00,23561.00,54500,20240429,-49.08,26450,20241115,4.91,54500,-49.08,20240429,26450,4.91,20241115,54500,-49.08,20240429,26450,4.91,20241115,1.93,N,001820,1000,103 억,,703857,N,N,3,N,00,N 20241119,140124,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27700,200,2,0.73,832658450,30171,43.40,27500,27950,27100,35750,19250,27500,27597.97,6.77,0,-5423,28633,28066,27433,26866,26233,28350,27150,104,8250,1000,20350,50,1,10395000,2879,13.84,1.18,12,0.29,2002.00,23561.00,54500,20240429,-49.17,26450,20241115,4.73,54500,-49.17,20240429,26450,4.73,20241115,54500,-49.17,20240429,26450,4.73,20241115,1.93,N,001820,1000,103 억,,703857,N,N,3,N,00,N diff --git a/001840/price/prices-20241101.csv b/001840/price/prices-20241101.csv index a6ffa874912d..d8b2007bdd03 100644 --- a/001840/price/prices-20241101.csv +++ b/001840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,-115,5,-4.31,1531485445,594771,52.21,2620,2665,2530,3470,1870,2670,2574.71,1.00,0,30024,3040,2855,2745,2560,2450,2800,2505,99,800,500,1650,5,1,19805760,506,-37.03,1.09,12,3.00,-69.00,2352.00,4000,20240802,-36.12,2255,20240708,13.30,4000,-36.12,20240802,2255,13.30,20240708,4000,-36.12,20240802,2255,13.30,20240708,1.03,N,001840,500,99 억,,198327,N,N,0,N,00,N +20241120,150126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2580,-90,5,-3.37,1424162175,552846,48.53,2620,2665,2530,3470,1870,2670,2575.83,1.00,0,26205,3040,2855,2745,2560,2450,2800,2505,99,800,500,1650,5,1,19805760,511,-37.39,1.10,12,2.79,-69.00,2352.00,4000,20240802,-35.50,2255,20240708,14.41,4000,-35.50,20240802,2255,14.41,20240708,4000,-35.50,20240802,2255,14.41,20240708,1.03,N,001840,500,99 억,,198327,N,N,0,N,00,N +20241120,140128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2565,-105,5,-3.93,1277383560,496075,43.55,2620,2665,2530,3470,1870,2670,2574.73,1.00,0,40531,3040,2855,2745,2560,2450,2800,2505,99,800,500,1650,5,1,19805760,508,-37.17,1.09,12,2.50,-69.00,2352.00,4000,20240802,-35.88,2255,20240708,13.75,4000,-35.88,20240802,2255,13.75,20240708,4000,-35.88,20240802,2255,13.75,20240708,1.03,N,001840,500,99 억,,198327,N,N,0,N,00,N +20241120,130128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2560,-110,5,-4.12,1209710655,469675,41.23,2620,2665,2530,3470,1870,2670,2575.37,1.00,0,40417,3040,2855,2745,2560,2450,2800,2505,99,800,500,1650,5,1,19805760,507,-37.10,1.09,12,2.37,-69.00,2352.00,4000,20240802,-36.00,2255,20240708,13.53,4000,-36.00,20240802,2255,13.53,20240708,4000,-36.00,20240802,2255,13.53,20240708,1.03,N,001840,500,99 억,,198327,N,N,0,N,00,N +20241120,120127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2590,-80,5,-3.00,1099975550,427051,37.49,2620,2665,2530,3470,1870,2670,2575.45,1.00,0,39343,3040,2855,2745,2560,2450,2800,2505,99,800,500,1650,5,1,19805760,513,-37.54,1.10,12,2.16,-69.00,2352.00,4000,20240802,-35.25,2255,20240708,14.86,4000,-35.25,20240802,2255,14.86,20240708,4000,-35.25,20240802,2255,14.86,20240708,1.03,N,001840,500,99 억,,198327,N,N,0,N,00,N +20241120,110128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2575,-95,5,-3.56,1008151765,391307,34.35,2620,2665,2530,3470,1870,2670,2576.05,1.00,0,39749,3040,2855,2745,2560,2450,2800,2505,99,800,500,1650,5,1,19805760,510,-37.32,1.09,12,1.98,-69.00,2352.00,4000,20240802,-35.62,2255,20240708,14.19,4000,-35.62,20240802,2255,14.19,20240708,4000,-35.62,20240802,2255,14.19,20240708,1.03,N,001840,500,99 억,,198327,N,N,0,N,00,N +20241120,100127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2570,-100,5,-3.75,853878185,331632,29.11,2620,2665,2530,3470,1870,2670,2574.39,1.00,0,23710,3040,2855,2745,2560,2450,2800,2505,99,800,500,1650,5,1,19805760,509,-37.25,1.09,12,1.67,-69.00,2352.00,4000,20240802,-35.75,2255,20240708,13.97,4000,-35.75,20240802,2255,13.97,20240708,4000,-35.75,20240802,2255,13.97,20240708,1.03,N,001840,500,99 억,,198327,N,N,0,N,00,N +20241120,090127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2575,-95,5,-3.56,102420540,39248,3.45,2620,2665,2575,3470,1870,2670,2607.46,1.00,0,-5733,3040,2855,2745,2560,2450,2800,2505,99,800,500,1650,5,1,19805760,510,-37.32,1.09,12,0.20,-69.00,2352.00,4000,20240802,-35.62,2255,20240708,14.19,4000,-35.62,20240802,2255,14.19,20240708,4000,-35.62,20240802,2255,14.19,20240708,1.03,N,001840,500,99 억,,198327,N,N,0,N,00,N 20241119,160126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2670,-255,5,-8.72,3107184655,1126712,70.50,2845,2930,2635,3800,2050,2925,2757.81,1.16,0,-30295,3331,3127,3006,2802,2681,3067,2742,99,875,500,1810,5,1,19805760,529,-38.70,1.14,12,5.69,-69.00,2352.00,4000,20240802,-33.25,2255,20240708,18.40,4000,-33.25,20240802,2255,18.40,20240708,4000,-33.25,20240802,2255,18.40,20240708,0.91,N,001840,500,99 억,,229071,N,N,0,N,00,N 20241119,150126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2705,-220,5,-7.52,2942706655,1065260,66.66,2845,2930,2635,3800,2050,2925,2762.27,1.16,0,-25884,3331,3127,3006,2802,2681,3067,2742,99,875,500,1810,5,1,19805760,536,-39.20,1.15,12,5.38,-69.00,2352.00,4000,20240802,-32.38,2255,20240708,19.96,4000,-32.38,20240802,2255,19.96,20240708,4000,-32.38,20240802,2255,19.96,20240708,0.91,N,001840,500,99 억,,229071,N,N,0,N,00,N 20241119,140125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2705,-220,5,-7.52,2610631095,941279,58.90,2845,2930,2635,3800,2050,2925,2773.33,1.16,0,-2383,3331,3127,3006,2802,2681,3067,2742,99,875,500,1810,5,1,19805760,536,-39.20,1.15,12,4.75,-69.00,2352.00,4000,20240802,-32.38,2255,20240708,19.96,4000,-32.38,20240802,2255,19.96,20240708,4000,-32.38,20240802,2255,19.96,20240708,0.91,N,001840,500,99 억,,229071,N,N,0,N,00,N diff --git a/001940/price/prices-20241101.csv b/001940/price/prices-20241101.csv index 580a1a616c30..ec2bf290fd36 100644 --- a/001940/price/prices-20241101.csv +++ b/001940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20550,0,3,0.00,132211500,6416,67.57,20500,20800,20450,26700,14400,20550,20606.54,5.78,0,1135,20983,20766,20633,20416,20283,20700,20350,185,6150,1000,14790,50,1,16176380,3324,3.65,0.29,12,0.04,5627.00,70799.00,29200,20240208,-29.62,18120,20240909,13.41,29200,-29.62,20240208,18120,13.41,20240909,29200,-29.62,20240208,18120,13.41,20240909,0.06,N,001940,1000,184 억,,934935,N,N,31,N,00,N +20241120,150126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20550,0,3,0.00,119217150,5785,60.92,20500,20800,20450,26700,14400,20550,20607.98,5.78,0,1027,20983,20766,20633,20416,20283,20700,20350,185,6150,1000,14790,50,1,16176380,3324,3.65,0.29,12,0.04,5627.00,70799.00,29200,20240208,-29.62,18120,20240909,13.41,29200,-29.62,20240208,18120,13.41,20240909,29200,-29.62,20240208,18120,13.41,20240909,0.06,N,001940,1000,184 억,,934935,N,N,12,N,00,N +20241120,140128,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20600,50,2,0.24,88347100,4285,45.12,20500,20800,20450,26700,14400,20550,20617.76,5.78,0,564,20983,20766,20633,20416,20283,20700,20350,185,6150,1000,14790,50,1,16176380,3332,3.66,0.29,12,0.03,5627.00,70799.00,29200,20240208,-29.45,18120,20240909,13.69,29200,-29.45,20240208,18120,13.69,20240909,29200,-29.45,20240208,18120,13.69,20240909,0.06,N,001940,1000,184 억,,934935,N,N,12,N,00,N +20241120,130128,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20700,150,2,0.73,51232100,2484,26.16,20500,20800,20450,26700,14400,20550,20624.84,5.78,0,555,20983,20766,20633,20416,20283,20700,20350,185,6150,1000,14790,50,1,16176380,3349,3.68,0.29,12,0.02,5627.00,70799.00,29200,20240208,-29.11,18120,20240909,14.24,29200,-29.11,20240208,18120,14.24,20240909,29200,-29.11,20240208,18120,14.24,20240909,0.06,N,001940,1000,184 억,,934935,N,N,12,N,00,N +20241120,120127,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20700,150,2,0.73,50426500,2445,25.75,20500,20800,20450,26700,14400,20550,20624.34,5.78,0,538,20983,20766,20633,20416,20283,20700,20350,185,6150,1000,14790,50,1,16176380,3349,3.68,0.29,12,0.02,5627.00,70799.00,29200,20240208,-29.11,18120,20240909,14.24,29200,-29.11,20240208,18120,14.24,20240909,29200,-29.11,20240208,18120,14.24,20240909,0.06,N,001940,1000,184 억,,934935,N,N,12,N,00,N +20241120,110128,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20800,250,2,1.22,43144100,2094,22.05,20500,20800,20450,26700,14400,20550,20603.68,5.78,0,288,20983,20766,20633,20416,20283,20700,20350,185,6150,1000,14790,50,1,16176380,3365,3.70,0.29,12,0.01,5627.00,70799.00,29200,20240208,-28.77,18120,20240909,14.79,29200,-28.77,20240208,18120,14.79,20240909,29200,-28.77,20240208,18120,14.79,20240909,0.06,N,001940,1000,184 억,,934935,N,N,12,N,00,N +20241120,100127,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20650,100,2,0.49,15475350,752,7.92,20500,20800,20450,26700,14400,20550,20578.92,5.78,0,170,20983,20766,20633,20416,20283,20700,20350,185,6150,1000,14790,50,1,16176380,3340,3.67,0.29,12,0.00,5627.00,70799.00,29200,20240208,-29.28,18120,20240909,13.96,29200,-29.28,20240208,18120,13.96,20240909,29200,-29.28,20240208,18120,13.96,20240909,0.06,N,001940,1000,184 억,,934935,N,N,12,N,00,N +20241120,090128,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20800,250,2,1.22,4841500,236,2.49,20500,20800,20450,26700,14400,20550,20514.83,5.78,0,15,20983,20766,20633,20416,20283,20700,20350,185,6150,1000,14790,50,1,16176380,3365,3.70,0.29,12,0.00,5627.00,70799.00,29200,20240208,-28.77,18120,20240909,14.79,29200,-28.77,20240208,18120,14.79,20240909,29200,-28.77,20240208,18120,14.79,20240909,0.06,N,001940,1000,184 억,,934935,N,N,12,N,00,N 20241119,160126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20550,150,2,0.74,195848850,9496,153.01,20800,20850,20500,26500,14300,20400,20624.35,5.77,0,1708,20866,20632,20416,20182,19966,20750,20300,185,6100,1000,14680,50,1,16176380,3324,3.65,0.29,12,0.06,5627.00,70799.00,29200,20240208,-29.62,18120,20240909,13.41,29200,-29.62,20240208,18120,13.41,20240909,29200,-29.62,20240208,18120,13.41,20240909,0.05,N,001940,1000,184 억,,932713,N,N,12,N,00,N 20241119,150126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20550,150,2,0.74,183285000,8884,143.15,20800,20850,20500,26500,14300,20400,20630.91,5.77,0,1786,20866,20632,20416,20182,19966,20750,20300,185,6100,1000,14680,50,1,16176380,3324,3.65,0.29,12,0.05,5627.00,70799.00,29200,20240208,-29.62,18120,20240909,13.41,29200,-29.62,20240208,18120,13.41,20240909,29200,-29.62,20240208,18120,13.41,20240909,0.05,N,001940,1000,184 억,,932713,N,N,13,N,00,N 20241119,140125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20600,200,2,0.98,149981000,7264,117.05,20800,20850,20500,26500,14300,20400,20647.16,5.77,0,1816,20866,20632,20416,20182,19966,20750,20300,185,6100,1000,14680,50,1,16176380,3332,3.66,0.29,12,0.04,5627.00,70799.00,29200,20240208,-29.45,18120,20240909,13.69,29200,-29.45,20240208,18120,13.69,20240909,29200,-29.45,20240208,18120,13.69,20240909,0.05,N,001940,1000,184 억,,932713,N,N,13,N,00,N diff --git a/002020/price/prices-20241101.csv b/002020/price/prices-20241101.csv index 3cb66e358574..6c4aa5b1aa54 100644 --- a/002020/price/prices-20241101.csv +++ b/002020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13410,110,2,0.83,120649570,9004,67.67,13300,13500,13280,17290,9310,13300,13399.55,5.94,0,-685,13466,13382,13326,13242,13186,13425,13285,631,3990,5000,10100,10,1,12626426,1693,21.46,0.17,12,0.07,625.00,78295.00,20300,20240321,-33.94,12950,20241115,3.55,20300,-33.94,20240321,12950,3.55,20241115,20300,-33.94,20240321,12950,3.55,20241115,1.16,N,002020,5000,631 억,,749767,N,N,1,N,00,N +20241120,150127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13440,140,2,1.05,113456850,8468,63.64,13300,13500,13280,17290,9310,13300,13398.31,5.94,0,-487,13466,13382,13326,13242,13186,13425,13285,631,3990,5000,10100,10,1,12626426,1697,21.50,0.17,12,0.07,625.00,78295.00,20300,20240321,-33.79,12950,20241115,3.78,20300,-33.79,20240321,12950,3.78,20241115,20300,-33.79,20240321,12950,3.78,20241115,1.16,N,002020,5000,631 억,,749767,N,N,0,N,00,N +20241120,140128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13460,160,2,1.20,110040660,8214,61.73,13300,13500,13280,17290,9310,13300,13396.72,5.94,0,-433,13466,13382,13326,13242,13186,13425,13285,631,3990,5000,10100,10,1,12626426,1700,21.54,0.17,12,0.07,625.00,78295.00,20300,20240321,-33.69,12950,20241115,3.94,20300,-33.69,20240321,12950,3.94,20241115,20300,-33.69,20240321,12950,3.94,20241115,1.16,N,002020,5000,631 억,,749767,N,N,0,N,00,N +20241120,130129,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13460,160,2,1.20,108252320,8081,60.73,13300,13500,13280,17290,9310,13300,13395.91,5.94,0,-402,13466,13382,13326,13242,13186,13425,13285,631,3990,5000,10100,10,1,12626426,1700,21.54,0.17,12,0.06,625.00,78295.00,20300,20240321,-33.69,12950,20241115,3.94,20300,-33.69,20240321,12950,3.94,20241115,20300,-33.69,20240321,12950,3.94,20241115,1.16,N,002020,5000,631 억,,749767,N,N,0,N,00,N +20241120,120128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13490,190,2,1.43,88632050,6624,49.78,13300,13490,13280,17290,9310,13300,13380.44,5.94,0,-403,13466,13382,13326,13242,13186,13425,13285,631,3990,5000,10100,10,1,12626426,1703,21.58,0.17,12,0.05,625.00,78295.00,20300,20240321,-33.55,12950,20241115,4.17,20300,-33.55,20240321,12950,4.17,20241115,20300,-33.55,20240321,12950,4.17,20241115,1.16,N,002020,5000,631 억,,749767,N,N,0,N,00,N +20241120,110128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13350,50,2,0.38,31715130,2383,17.91,13300,13380,13280,17290,9310,13300,13308.91,5.94,0,-191,13466,13382,13326,13242,13186,13425,13285,631,3990,5000,10100,10,1,12626426,1686,21.36,0.17,12,0.02,625.00,78295.00,20300,20240321,-34.24,12950,20241115,3.09,20300,-34.24,20240321,12950,3.09,20241115,20300,-34.24,20240321,12950,3.09,20241115,1.16,N,002020,5000,631 억,,749767,N,N,0,N,00,N +20241120,100127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13320,20,2,0.15,21212790,1595,11.99,13300,13380,13280,17290,9310,13300,13299.55,5.94,0,-78,13466,13382,13326,13242,13186,13425,13285,631,3990,5000,10100,10,1,12626426,1682,21.31,0.17,12,0.01,625.00,78295.00,20300,20240321,-34.38,12950,20241115,2.86,20300,-34.38,20240321,12950,2.86,20241115,20300,-34.38,20240321,12950,2.86,20241115,1.16,N,002020,5000,631 억,,749767,N,N,0,N,00,N +20241120,090128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13380,80,2,0.60,66660,5,0.04,13300,13380,13300,17290,9310,13300,13332.00,5.94,0,0,13466,13382,13326,13242,13186,13425,13285,631,3990,5000,10100,10,1,12626426,1689,21.41,0.17,12,0.00,625.00,78295.00,20300,20240321,-34.09,12950,20241115,3.32,20300,-34.09,20240321,12950,3.32,20241115,20300,-34.09,20240321,12950,3.32,20241115,1.16,N,002020,5000,631 억,,749767,N,N,0,N,00,N 20241119,160126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13300,-20,5,-0.15,177374090,13306,93.24,13270,13410,13270,17310,9330,13320,13331.25,5.97,0,-4631,13660,13490,13310,13140,12960,13575,13225,631,3990,5000,10120,10,1,12626426,1679,21.28,0.17,12,0.11,625.00,78295.00,20300,20240321,-34.48,12950,20241115,2.70,20300,-34.48,20240321,12950,2.70,20241115,20300,-34.48,20240321,12950,2.70,20241115,1.20,N,002020,5000,631 억,,754073,N,N,6,N,00,N 20241119,150126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13330,10,2,0.08,156887800,11766,82.45,13270,13410,13270,17310,9330,13320,13334.00,5.97,0,-4428,13660,13490,13310,13140,12960,13575,13225,631,3990,5000,10120,10,1,12626426,1683,21.33,0.17,12,0.09,625.00,78295.00,20300,20240321,-34.33,12950,20241115,2.93,20300,-34.33,20240321,12950,2.93,20241115,20300,-34.33,20240321,12950,2.93,20241115,1.20,N,002020,5000,631 억,,754073,N,N,6,N,00,N 20241119,140125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13370,50,2,0.38,138038150,10353,72.55,13270,13410,13270,17310,9330,13320,13333.15,5.97,0,-3360,13660,13490,13310,13140,12960,13575,13225,631,3990,5000,10120,10,1,12626426,1688,21.39,0.17,12,0.08,625.00,78295.00,20300,20240321,-34.14,12950,20241115,3.24,20300,-34.14,20240321,12950,3.24,20241115,20300,-34.14,20240321,12950,3.24,20241115,1.20,N,002020,5000,631 억,,754073,N,N,6,N,00,N diff --git a/002030/price/prices-20241101.csv b/002030/price/prices-20241101.csv index a5252cf468fb..3534d1196c09 100644 --- a/002030/price/prices-20241101.csv +++ b/002030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160126,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,242500,-2500,5,-1.02,377697000,1563,41.37,245000,245000,239500,318500,171500,245000,241648.75,7.89,0,-450,251666,248332,245166,241832,238666,246750,240250,110,73500,5000,181300,500,1,2115648,5130,5.61,0.47,12,0.07,43213.00,516270.00,279000,20240520,-13.08,157300,20231122,54.16,279000,-13.08,20240520,173500,39.77,20240123,279000,-13.08,20240520,157300,54.16,20231122,0.06,N,002030,5000,109 억,,166893,N,N,0,N,00,N +20241120,150127,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,240500,-4500,5,-1.84,198644500,823,21.78,245000,245000,240000,318500,171500,245000,241366.34,7.89,0,-365,251666,248332,245166,241832,238666,246750,240250,110,73500,5000,181300,500,1,2115648,5088,5.57,0.47,12,0.04,43213.00,516270.00,279000,20240520,-13.80,157300,20231122,52.89,279000,-13.80,20240520,173500,38.62,20240123,279000,-13.80,20240520,157300,52.89,20231122,0.06,N,002030,5000,109 억,,166893,N,N,0,N,00,N +20241120,140128,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,240500,-4500,5,-1.84,137346000,568,15.03,245000,245000,240500,318500,171500,245000,241806.34,7.89,0,-241,251666,248332,245166,241832,238666,246750,240250,110,73500,5000,181300,500,1,2115648,5088,5.57,0.47,12,0.03,43213.00,516270.00,279000,20240520,-13.80,157300,20231122,52.89,279000,-13.80,20240520,173500,38.62,20240123,279000,-13.80,20240520,157300,52.89,20231122,0.06,N,002030,5000,109 억,,166893,N,N,0,N,00,N +20241120,130129,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,241000,-4000,5,-1.63,119544000,494,13.08,245000,245000,241000,318500,171500,245000,241991.90,7.89,0,-228,251666,248332,245166,241832,238666,246750,240250,110,73500,5000,181300,500,1,2115648,5099,5.58,0.47,12,0.02,43213.00,516270.00,279000,20240520,-13.62,157300,20231122,53.21,279000,-13.62,20240520,173500,38.90,20240123,279000,-13.62,20240520,157300,53.21,20231122,0.06,N,002030,5000,109 억,,166893,N,N,0,N,00,N +20241120,120128,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,241000,-4000,5,-1.63,93750000,387,10.24,245000,245000,241000,318500,171500,245000,242248.06,7.89,0,-183,251666,248332,245166,241832,238666,246750,240250,110,73500,5000,181300,500,1,2115648,5099,5.58,0.47,12,0.02,43213.00,516270.00,279000,20240520,-13.62,157300,20231122,53.21,279000,-13.62,20240520,173500,38.90,20240123,279000,-13.62,20240520,157300,53.21,20231122,0.06,N,002030,5000,109 억,,166893,N,N,0,N,00,N +20241120,110128,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,242000,-3000,5,-1.22,56521000,233,6.17,245000,245000,242000,318500,171500,245000,242579.40,7.89,0,-101,251666,248332,245166,241832,238666,246750,240250,110,73500,5000,181300,500,1,2115648,5120,5.60,0.47,12,0.01,43213.00,516270.00,279000,20240520,-13.26,157300,20231122,53.85,279000,-13.26,20240520,173500,39.48,20240123,279000,-13.26,20240520,157300,53.85,20231122,0.06,N,002030,5000,109 억,,166893,N,N,0,N,00,N +20241120,100128,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,243500,-1500,5,-0.61,3666000,15,0.40,245000,245000,243500,318500,171500,245000,244400.00,7.89,0,-5,251666,248332,245166,241832,238666,246750,240250,110,73500,5000,181300,500,1,2115648,5152,5.63,0.47,12,0.00,43213.00,516270.00,279000,20240520,-12.72,157300,20231122,54.80,279000,-12.72,20240520,173500,40.35,20240123,279000,-12.72,20240520,157300,54.80,20231122,0.06,N,002030,5000,109 억,,166893,N,N,0,N,00,N +20241120,090128,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,245000,0,3,0.00,1715000,7,0.19,245000,245000,245000,318500,171500,245000,245000.00,7.89,0,1,251666,248332,245166,241832,238666,246750,240250,110,73500,5000,181300,500,1,2115648,5183,5.67,0.47,12,0.00,43213.00,516270.00,279000,20240520,-12.19,157300,20231122,55.75,279000,-12.19,20240520,173500,41.21,20240123,279000,-12.19,20240520,157300,55.75,20231122,0.06,N,002030,5000,109 억,,166893,N,N,0,N,00,N 20241119,160127,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,245000,-2000,5,-0.81,920808000,3778,329.09,248500,248500,242000,321000,173000,247000,243728.96,7.87,0,-474,250333,248666,246833,245166,243333,249500,246000,110,74000,5000,182780,500,1,2115648,5183,5.67,0.47,12,0.18,43213.00,516270.00,279000,20240520,-12.19,157300,20231122,55.75,279000,-12.19,20240520,173500,41.21,20240123,279000,-12.19,20240520,157300,55.75,20231122,0.06,N,002030,5000,109 억,,166421,N,N,0,N,00,N 20241119,150127,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,243000,-4000,5,-1.62,505812000,2076,180.84,248500,248500,243000,321000,173000,247000,243647.40,7.87,0,-391,250333,248666,246833,245166,243333,249500,246000,110,74000,5000,182780,500,1,2115648,5141,5.62,0.47,12,0.10,43213.00,516270.00,279000,20240520,-12.90,157300,20231122,54.48,279000,-12.90,20240520,173500,40.06,20240123,279000,-12.90,20240520,157300,54.48,20231122,0.06,N,002030,5000,109 억,,166421,N,N,0,N,00,N 20241119,140126,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,243500,-3500,5,-1.42,231483000,948,82.58,248500,248500,243500,321000,173000,247000,244180.38,7.87,0,-374,250333,248666,246833,245166,243333,249500,246000,110,74000,5000,182780,500,1,2115648,5152,5.63,0.47,12,0.04,43213.00,516270.00,279000,20240520,-12.72,157300,20231122,54.80,279000,-12.72,20240520,173500,40.35,20240123,279000,-12.72,20240520,157300,54.80,20231122,0.06,N,002030,5000,109 억,,166421,N,N,0,N,00,N diff --git a/002070/price/prices-20241101.csv b/002070/price/prices-20241101.csv index 0f78474d1be4..3b1876b2e1df 100644 --- a/002070/price/prices-20241101.csv +++ b/002070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,756,13,2,1.75,61071768,81353,80.43,746,763,743,965,521,743,750.65,0.58,0,1857,803,773,758,728,713,765,720,149,222,500,520,1,1,29793990,225,-2.90,0.26,12,0.27,-261.00,2957.00,1380,20231128,-45.22,730,20241115,3.56,1293,-41.53,20240102,730,3.56,20241115,1380,-45.22,20231128,730,3.56,20241115,0.01,N,002070,500,148 억,,172812,N,N,0,N,00,N +20241120,150127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,760,17,2,2.29,59584648,79388,78.49,746,763,743,965,521,743,750.55,0.58,0,1872,803,773,758,728,713,765,720,149,222,500,520,1,1,29793990,226,-2.91,0.26,12,0.27,-261.00,2957.00,1380,20231128,-44.93,730,20241115,4.11,1293,-41.22,20240102,730,4.11,20241115,1380,-44.93,20231128,730,4.11,20241115,0.01,N,002070,500,148 억,,172812,N,N,0,N,00,N +20241120,140129,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,757,14,2,1.88,58222375,77587,76.71,746,763,743,965,521,743,750.41,0.58,0,2262,803,773,758,728,713,765,720,149,222,500,520,1,1,29793990,226,-2.90,0.26,12,0.26,-261.00,2957.00,1380,20231128,-45.14,730,20241115,3.70,1293,-41.45,20240102,730,3.70,20241115,1380,-45.14,20231128,730,3.70,20241115,0.01,N,002070,500,148 억,,172812,N,N,0,N,00,N +20241120,130129,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,758,15,2,2.02,51909489,69197,68.41,746,763,743,965,521,743,750.17,0.58,0,95,803,773,758,728,713,765,720,149,222,500,520,1,1,29793990,226,-2.90,0.26,12,0.23,-261.00,2957.00,1380,20231128,-45.07,730,20241115,3.84,1293,-41.38,20240102,730,3.84,20241115,1380,-45.07,20231128,730,3.84,20241115,0.01,N,002070,500,148 억,,172812,N,N,0,N,00,N +20241120,120128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,761,18,2,2.42,51345165,68453,67.68,746,763,743,965,521,743,750.08,0.58,0,170,803,773,758,728,713,765,720,149,222,500,520,1,1,29793990,227,-2.92,0.26,12,0.23,-261.00,2957.00,1380,20231128,-44.86,730,20241115,4.25,1293,-41.14,20240102,730,4.25,20241115,1380,-44.86,20231128,730,4.25,20241115,0.01,N,002070,500,148 억,,172812,N,N,0,N,00,N +20241120,110129,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,752,9,2,1.21,41211787,55034,54.41,746,763,743,965,521,743,748.84,0.58,0,-242,803,773,758,728,713,765,720,149,222,500,520,1,1,29793990,224,-2.88,0.25,12,0.18,-261.00,2957.00,1380,20231128,-45.51,730,20241115,3.01,1293,-41.84,20240102,730,3.01,20241115,1380,-45.51,20231128,730,3.01,20241115,0.01,N,002070,500,148 억,,172812,N,N,0,N,00,N +20241120,100128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,750,7,2,0.94,37242403,49755,49.19,746,763,743,965,521,743,748.52,0.58,0,-216,803,773,758,728,713,765,720,149,222,500,520,1,1,29793990,223,-2.87,0.25,12,0.17,-261.00,2957.00,1380,20231128,-45.65,730,20241115,2.74,1293,-42.00,20240102,730,2.74,20241115,1380,-45.65,20231128,730,2.74,20241115,0.01,N,002070,500,148 억,,172812,N,N,0,N,00,N +20241120,090129,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,752,9,2,1.21,1550023,2076,2.05,746,752,746,965,521,743,746.64,0.58,0,-361,803,773,758,728,713,765,720,149,222,500,520,1,1,29793990,224,-2.88,0.25,12,0.01,-261.00,2957.00,1380,20231128,-45.51,730,20241115,3.01,1293,-41.84,20240102,730,3.01,20241115,1380,-45.51,20231128,730,3.01,20241115,0.01,N,002070,500,148 억,,172812,N,N,0,N,00,N 20241119,160127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,743,-33,5,-4.25,78337081,101138,48.71,776,788,743,1008,544,776,774.87,0.58,0,-1163,806,790,763,747,720,799,756,149,232,500,540,1,1,29793990,221,-2.85,0.25,12,0.34,-261.00,2957.00,1380,20231128,-46.16,730,20241115,1.78,1293,-42.54,20240102,730,1.78,20241115,1380,-46.16,20231128,730,1.78,20241115,0.01,N,002070,500,148 억,,173975,N,N,0,N,00,N 20241119,150127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,767,-9,5,-1.16,69048414,88654,42.70,776,788,766,1008,544,776,778.85,0.58,0,9712,806,790,763,747,720,799,756,149,232,500,540,1,1,29793990,229,-2.94,0.26,12,0.30,-261.00,2957.00,1380,20231128,-44.42,730,20241115,5.07,1293,-40.68,20240102,730,5.07,20241115,1380,-44.42,20231128,730,5.07,20241115,0.01,N,002070,500,148 억,,173975,N,N,0,N,00,N 20241119,140126,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,769,-7,5,-0.90,67235148,86293,41.56,776,788,768,1008,544,776,779.15,0.58,0,9712,806,790,763,747,720,799,756,149,232,500,540,1,1,29793990,229,-2.95,0.26,12,0.29,-261.00,2957.00,1380,20231128,-44.28,730,20241115,5.34,1293,-40.53,20240102,730,5.34,20241115,1380,-44.28,20231128,730,5.34,20241115,0.01,N,002070,500,148 억,,173975,N,N,0,N,00,N diff --git a/002100/price/prices-20241101.csv b/002100/price/prices-20241101.csv index 0bb74af321c2..e7e3e3d70c28 100644 --- a/002100/price/prices-20241101.csv +++ b/002100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8990,0,3,0.00,77475640,8624,50.89,8960,9030,8950,11680,6300,8990,8983.71,0.29,0,-1190,9110,9050,8990,8930,8870,9050,8930,108,2690,500,5930,10,1,19522575,1755,9.28,0.72,12,0.04,969.00,12519.00,14100,20231115,-36.24,8670,20240805,3.69,10860,-17.22,20240325,8670,3.69,20240805,12400,-27.50,20231120,8670,3.69,20240805,0.73,N,002100,500,108 억,,56524,N,N,3,N,00,N +20241120,150127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8990,0,3,0.00,73583930,8191,48.33,8960,9030,8950,11680,6300,8990,8983.51,0.29,0,-1020,9110,9050,8990,8930,8870,9050,8930,108,2690,500,5930,10,1,19522575,1755,9.28,0.72,12,0.04,969.00,12519.00,14100,20231115,-36.24,8670,20240805,3.69,10860,-17.22,20240325,8670,3.69,20240805,12400,-27.50,20231120,8670,3.69,20240805,0.73,N,002100,500,108 억,,56524,N,N,0,N,00,N +20241120,140129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9000,10,2,0.11,67322230,7495,44.22,8960,9030,8950,11680,6300,8990,8982.29,0.29,0,-1008,9110,9050,8990,8930,8870,9050,8930,108,2690,500,5930,10,1,19522575,1757,9.29,0.72,12,0.04,969.00,12519.00,14100,20231115,-36.17,8670,20240805,3.81,10860,-17.13,20240325,8670,3.81,20240805,12400,-27.42,20231120,8670,3.81,20240805,0.73,N,002100,500,108 억,,56524,N,N,0,N,00,N +20241120,130130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8990,0,3,0.00,65404230,7282,42.97,8960,9030,8950,11680,6300,8990,8981.63,0.29,0,-907,9110,9050,8990,8930,8870,9050,8930,108,2690,500,5930,10,1,19522575,1755,9.28,0.72,12,0.04,969.00,12519.00,14100,20231115,-36.24,8670,20240805,3.69,10860,-17.22,20240325,8670,3.69,20240805,12400,-27.50,20231120,8670,3.69,20240805,0.73,N,002100,500,108 억,,56524,N,N,0,N,00,N +20241120,120129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8980,-10,5,-0.11,56071030,6245,36.85,8960,9030,8950,11680,6300,8990,8978.55,0.29,0,-889,9110,9050,8990,8930,8870,9050,8930,108,2690,500,5930,10,1,19522575,1753,9.27,0.72,12,0.03,969.00,12519.00,14100,20231115,-36.31,8670,20240805,3.58,10860,-17.31,20240325,8670,3.58,20240805,12400,-27.58,20231120,8670,3.58,20240805,0.73,N,002100,500,108 억,,56524,N,N,0,N,00,N +20241120,110129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8980,-10,5,-0.11,46194330,5147,30.37,8960,9030,8950,11680,6300,8990,8975.00,0.29,0,-737,9110,9050,8990,8930,8870,9050,8930,108,2690,500,5930,10,1,19522575,1753,9.27,0.72,12,0.03,969.00,12519.00,14100,20231115,-36.31,8670,20240805,3.58,10860,-17.31,20240325,8670,3.58,20240805,12400,-27.58,20231120,8670,3.58,20240805,0.73,N,002100,500,108 억,,56524,N,N,0,N,00,N +20241120,100128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8960,-30,5,-0.33,23824200,2657,15.68,8960,9030,8950,11680,6300,8990,8966.58,0.29,0,-72,9110,9050,8990,8930,8870,9050,8930,108,2690,500,5930,10,1,19522575,1749,9.25,0.72,12,0.01,969.00,12519.00,14100,20231115,-36.45,8670,20240805,3.34,10860,-17.50,20240325,8670,3.34,20240805,12400,-27.74,20231120,8670,3.34,20240805,0.73,N,002100,500,108 억,,56524,N,N,0,N,00,N +20241120,090129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8960,-30,5,-0.33,1630720,182,1.07,8960,8960,8960,11680,6300,8990,8960.00,0.29,0,-26,9110,9050,8990,8930,8870,9050,8930,108,2690,500,5930,10,1,19522575,1749,9.25,0.72,12,0.00,969.00,12519.00,14100,20231115,-36.45,8670,20240805,3.34,10860,-17.50,20240325,8670,3.34,20240805,12400,-27.74,20231120,8670,3.34,20240805,0.73,N,002100,500,108 억,,56524,N,N,0,N,00,N 20241119,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8990,0,3,0.00,151646820,16889,43.39,8990,9050,8930,11680,6300,8990,8979.03,0.29,0,-879,9190,9090,8990,8890,8790,9090,8890,108,2690,500,5930,10,1,19522575,1755,9.28,0.72,12,0.09,969.00,12519.00,16150,20231110,-44.33,8670,20240805,3.69,10860,-17.22,20240325,8670,3.69,20240805,12400,-27.50,20231120,8670,3.69,20240805,0.75,N,002100,500,108 억,,57430,N,N,0,N,00,N 20241119,150127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9000,10,2,0.11,149093630,16605,42.66,8990,9050,8930,11680,6300,8990,8978.84,0.29,0,-705,9190,9090,8990,8890,8790,9090,8890,108,2690,500,5930,10,1,19522575,1757,9.29,0.72,12,0.09,969.00,12519.00,16150,20231110,-44.27,8670,20240805,3.81,10860,-17.13,20240325,8670,3.81,20240805,12400,-27.42,20231120,8670,3.81,20240805,0.75,N,002100,500,108 억,,57430,N,N,0,N,00,N 20241119,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9000,10,2,0.11,146979540,16370,42.06,8990,9050,8930,11680,6300,8990,8978.59,0.29,0,-604,9190,9090,8990,8890,8790,9090,8890,108,2690,500,5930,10,1,19522575,1757,9.29,0.72,12,0.08,969.00,12519.00,16150,20231110,-44.27,8670,20240805,3.81,10860,-17.13,20240325,8670,3.81,20240805,12400,-27.42,20231120,8670,3.81,20240805,0.75,N,002100,500,108 억,,57430,N,N,0,N,00,N diff --git a/002140/price/prices-20241101.csv b/002140/price/prices-20241101.csv index ebfc4a1548f5..75cc3fdb6783 100644 --- a/002140/price/prices-20241101.csv +++ b/002140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3000,240,2,8.70,11216948750,3863938,1093.58,2910,3045,2760,3585,1935,2760,2902.43,2.22,0,-402769,2813,2786,2733,2706,2653,2800,2720,249,825,1000,2040,5,1,24939425,748,22.06,0.70,12,15.49,136.00,4309.00,4100,20240118,-26.83,2330,20240909,28.76,4100,-26.83,20240118,2330,28.76,20240909,4100,-26.83,20240118,2330,28.76,20240909,3.14,N,002140,1000,249 억,,553394,N,N,2,N,00,N +20241120,150128,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2785,25,2,0.91,7375382500,2564327,725.76,2910,2995,2760,3585,1935,2760,2876.15,2.22,0,-412710,2813,2786,2733,2706,2653,2800,2720,249,825,1000,2040,5,1,24939425,695,20.48,0.65,12,10.28,136.00,4309.00,4100,20240118,-32.07,2330,20240909,19.53,4100,-32.07,20240118,2330,19.53,20240909,4100,-32.07,20240118,2330,19.53,20240909,3.14,N,002140,1000,249 억,,553394,N,N,0,N,00,N +20241120,140129,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2785,25,2,0.91,7114840425,2470451,699.19,2910,2995,2760,3585,1935,2760,2879.98,2.22,0,-408387,2813,2786,2733,2706,2653,2800,2720,249,825,1000,2040,5,1,24939425,695,20.48,0.65,12,9.91,136.00,4309.00,4100,20240118,-32.07,2330,20240909,19.53,4100,-32.07,20240118,2330,19.53,20240909,4100,-32.07,20240118,2330,19.53,20240909,3.14,N,002140,1000,249 억,,553394,N,N,0,N,00,N +20241120,130130,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2805,45,2,1.63,6990471785,2425890,686.58,2910,2995,2760,3585,1935,2760,2881.61,2.22,0,-408387,2813,2786,2733,2706,2653,2800,2720,249,825,1000,2040,5,1,24939425,700,20.62,0.65,12,9.73,136.00,4309.00,4100,20240118,-31.59,2330,20240909,20.39,4100,-31.59,20240118,2330,20.39,20240909,4100,-31.59,20240118,2330,20.39,20240909,3.14,N,002140,1000,249 억,,553394,N,N,0,N,00,N +20241120,120129,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2805,45,2,1.63,6871144875,2383166,674.49,2910,2995,2760,3585,1935,2760,2883.20,2.22,0,-408387,2813,2786,2733,2706,2653,2800,2720,249,825,1000,2040,5,1,24939425,700,20.62,0.65,12,9.56,136.00,4309.00,4100,20240118,-31.59,2330,20240909,20.39,4100,-31.59,20240118,2330,20.39,20240909,4100,-31.59,20240118,2330,20.39,20240909,3.14,N,002140,1000,249 억,,553394,N,N,0,N,00,N +20241120,110129,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2775,15,2,0.54,6383467310,2208459,625.04,2910,2995,2760,3585,1935,2760,2890.46,2.22,0,-407213,2813,2786,2733,2706,2653,2800,2720,249,825,1000,2040,5,1,24939425,692,20.40,0.64,12,8.86,136.00,4309.00,4100,20240118,-32.32,2330,20240909,19.10,4100,-32.32,20240118,2330,19.10,20240909,4100,-32.32,20240118,2330,19.10,20240909,3.14,N,002140,1000,249 억,,553394,N,N,0,N,00,N +20241120,100129,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2785,25,2,0.91,6025298745,2079373,588.51,2910,2995,2775,3585,1935,2760,2897.65,2.22,0,-394121,2813,2786,2733,2706,2653,2800,2720,249,825,1000,2040,5,1,24939425,695,20.48,0.65,12,8.34,136.00,4309.00,4100,20240118,-32.07,2330,20240909,19.53,4100,-32.07,20240118,2330,19.53,20240909,4100,-32.07,20240118,2330,19.53,20240909,3.14,N,002140,1000,249 억,,553394,N,N,0,N,00,N +20241120,090129,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2850,90,2,3.26,688429105,239859,67.89,2910,2910,2815,3585,1935,2760,2870.14,2.22,0,-112668,2813,2786,2733,2706,2653,2800,2720,249,825,1000,2040,5,1,24939425,711,20.96,0.66,12,0.96,136.00,4309.00,4100,20240118,-30.49,2330,20240909,22.32,4100,-30.49,20240118,2330,22.32,20240909,4100,-30.49,20240118,2330,22.32,20240909,3.14,N,002140,1000,249 억,,553394,N,N,0,N,00,N 20241119,160127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2760,35,2,1.28,621775260,228547,139.35,2710,2760,2680,3540,1910,2725,2720.54,2.19,0,7473,2798,2761,2693,2656,2588,2780,2675,249,815,1000,2010,5,1,24939425,688,20.29,0.64,12,0.92,136.00,4309.00,4100,20240118,-32.68,2330,20240909,18.45,4100,-32.68,20240118,2330,18.45,20240909,4100,-32.68,20240118,2330,18.45,20240909,3.09,N,002140,1000,249 억,,545691,N,N,10,N,00,N 20241119,150127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2735,10,2,0.37,592309200,217865,132.84,2710,2755,2680,3540,1910,2725,2718.70,2.19,0,2411,2798,2761,2693,2656,2588,2780,2675,249,815,1000,2010,5,1,24939425,682,20.11,0.63,12,0.87,136.00,4309.00,4100,20240118,-33.29,2330,20240909,17.38,4100,-33.29,20240118,2330,17.38,20240909,4100,-33.29,20240118,2330,17.38,20240909,3.09,N,002140,1000,249 억,,545691,N,N,10,N,00,N 20241119,140126,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2730,5,2,0.18,497395005,183241,111.73,2710,2745,2680,3540,1910,2725,2714.43,2.19,0,6760,2798,2761,2693,2656,2588,2780,2675,249,815,1000,2010,5,1,24939425,681,20.07,0.63,12,0.73,136.00,4309.00,4100,20240118,-33.41,2330,20240909,17.17,4100,-33.41,20240118,2330,17.17,20240909,4100,-33.41,20240118,2330,17.17,20240909,3.09,N,002140,1000,249 억,,545691,N,N,10,N,00,N diff --git a/002150/price/prices-20241101.csv b/002150/price/prices-20241101.csv index 7b524e14e59a..2e2af2927e03 100644 --- a/002150/price/prices-20241101.csv +++ b/002150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6750,-100,5,-1.46,433630040,64207,56.64,6820,6840,6630,8900,4800,6850,6753.63,0.79,0,-216,7090,6970,6910,6790,6730,6940,6760,169,2050,500,5060,10,1,33720000,2276,10.98,0.82,12,0.19,615.00,8182.00,8950,20240528,-24.58,6350,20240805,6.30,8950,-24.58,20240528,6350,6.30,20240805,8950,-24.58,20240528,6350,6.30,20240805,1.36,N,002150,500,168 억,,265801,N,N,1,N,00,N +20241120,150128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6800,-50,5,-0.73,393833620,58310,51.44,6820,6840,6630,8900,4800,6850,6754.14,0.79,0,729,7090,6970,6910,6790,6730,6940,6760,169,2050,500,5060,10,1,33720000,2293,11.06,0.83,12,0.17,615.00,8182.00,8950,20240528,-24.02,6350,20240805,7.09,8950,-24.02,20240528,6350,7.09,20240805,8950,-24.02,20240528,6350,7.09,20240805,1.36,N,002150,500,168 억,,265801,N,N,0,N,00,N +20241120,140130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6800,-50,5,-0.73,353643840,52377,46.20,6820,6840,6630,8900,4800,6850,6751.89,0.79,0,851,7090,6970,6910,6790,6730,6940,6760,169,2050,500,5060,10,1,33720000,2293,11.06,0.83,12,0.16,615.00,8182.00,8950,20240528,-24.02,6350,20240805,7.09,8950,-24.02,20240528,6350,7.09,20240805,8950,-24.02,20240528,6350,7.09,20240805,1.36,N,002150,500,168 억,,265801,N,N,0,N,00,N +20241120,130130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6770,-80,5,-1.17,294120340,43631,38.49,6820,6840,6630,8900,4800,6850,6741.09,0.79,0,908,7090,6970,6910,6790,6730,6940,6760,169,2050,500,5060,10,1,33720000,2283,11.01,0.83,12,0.13,615.00,8182.00,8950,20240528,-24.36,6350,20240805,6.61,8950,-24.36,20240528,6350,6.61,20240805,8950,-24.36,20240528,6350,6.61,20240805,1.36,N,002150,500,168 억,,265801,N,N,0,N,00,N +20241120,120129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6760,-90,5,-1.31,264612370,39289,34.66,6820,6840,6630,8900,4800,6850,6735.02,0.79,0,945,7090,6970,6910,6790,6730,6940,6760,169,2050,500,5060,10,1,33720000,2279,10.99,0.83,12,0.12,615.00,8182.00,8950,20240528,-24.47,6350,20240805,6.46,8950,-24.47,20240528,6350,6.46,20240805,8950,-24.47,20240528,6350,6.46,20240805,1.36,N,002150,500,168 억,,265801,N,N,0,N,00,N +20241120,110130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6750,-100,5,-1.46,248419520,36891,32.54,6820,6840,6630,8900,4800,6850,6733.88,0.79,0,1214,7090,6970,6910,6790,6730,6940,6760,169,2050,500,5060,10,1,33720000,2276,10.98,0.82,12,0.11,615.00,8182.00,8950,20240528,-24.58,6350,20240805,6.30,8950,-24.58,20240528,6350,6.30,20240805,8950,-24.58,20240528,6350,6.30,20240805,1.36,N,002150,500,168 억,,265801,N,N,0,N,00,N +20241120,100129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6730,-120,5,-1.75,209611270,31147,27.48,6820,6840,6630,8900,4800,6850,6729.74,0.79,0,458,7090,6970,6910,6790,6730,6940,6760,169,2050,500,5060,10,1,33720000,2269,10.94,0.82,12,0.09,615.00,8182.00,8950,20240528,-24.80,6350,20240805,5.98,8950,-24.80,20240528,6350,5.98,20240805,8950,-24.80,20240528,6350,5.98,20240805,1.36,N,002150,500,168 억,,265801,N,N,0,N,00,N +20241120,090129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6800,-50,5,-0.73,16691540,2452,2.16,6820,6830,6800,8900,4800,6850,6807.32,0.79,0,-81,7090,6970,6910,6790,6730,6940,6760,169,2050,500,5060,10,1,33720000,2293,11.06,0.83,12,0.01,615.00,8182.00,8950,20240528,-24.02,6350,20240805,7.09,8950,-24.02,20240528,6350,7.09,20240805,8950,-24.02,20240528,6350,7.09,20240805,1.36,N,002150,500,168 억,,265801,N,N,0,N,00,N 20241119,160128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6850,-180,5,-2.56,772128360,111927,80.85,6960,7030,6850,9130,4930,7030,6898.54,0.85,0,-14406,7223,7126,7023,6926,6823,7175,6975,169,2100,500,5200,10,1,33720000,2310,11.14,0.84,12,0.33,615.00,8182.00,8950,20240528,-23.46,6350,20240805,7.87,8950,-23.46,20240528,6350,7.87,20240805,8950,-23.46,20240528,6350,7.87,20240805,1.33,N,002150,500,168 억,,286871,N,N,0,N,00,N 20241119,150128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6910,-120,5,-1.71,713651840,103401,74.69,6960,7030,6850,9130,4930,7030,6901.79,0.85,0,-14956,7223,7126,7023,6926,6823,7175,6975,169,2100,500,5200,10,1,33720000,2330,11.24,0.84,12,0.31,615.00,8182.00,8950,20240528,-22.79,6350,20240805,8.82,8950,-22.79,20240528,6350,8.82,20240805,8950,-22.79,20240528,6350,8.82,20240805,1.33,N,002150,500,168 억,,286871,N,N,0,N,00,N 20241119,140126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6920,-110,5,-1.56,616241940,89231,64.45,6960,7030,6860,9130,4930,7030,6906.14,0.85,0,-12600,7223,7126,7023,6926,6823,7175,6975,169,2100,500,5200,10,1,33720000,2333,11.25,0.85,12,0.26,615.00,8182.00,8950,20240528,-22.68,6350,20240805,8.98,8950,-22.68,20240528,6350,8.98,20240805,8950,-22.68,20240528,6350,8.98,20240805,1.33,N,002150,500,168 억,,286871,N,N,0,N,00,N diff --git a/002170/price/prices-20241101.csv b/002170/price/prices-20241101.csv index d4175a212cfd..d6168a32d8c2 100644 --- a/002170/price/prices-20241101.csv +++ b/002170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160128,57,100.00,KOSPI,,,N,N,N,N, ,N,50400,300,2,0.60,49489600,994,48.32,49850,50400,49650,65100,35100,50100,49788.33,2.85,0,107,51133,50616,50183,49666,49233,50875,49925,150,15000,5000,37070,100,1,3000000,1512,6.99,0.34,12,0.03,7213.00,147683.00,54200,20240223,-7.01,43500,20240806,15.86,54200,-7.01,20240223,43500,15.86,20240806,54200,-7.01,20240223,43500,15.86,20240806,0.01,N,002170,5000,150 억,,85452,N,N,0,N,00,N +20241120,150128,57,100.00,KOSPI,,,N,N,N,N, ,N,49650,-450,5,-0.90,46294400,930,45.21,49850,50100,49650,65100,35100,50100,49778.92,2.85,0,109,51133,50616,50183,49666,49233,50875,49925,150,15000,5000,37070,50,1,3000000,1490,6.88,0.34,12,0.03,7213.00,147683.00,54200,20240223,-8.39,43500,20240806,14.14,54200,-8.39,20240223,43500,14.14,20240806,54200,-8.39,20240223,43500,14.14,20240806,0.01,N,002170,5000,150 억,,85452,N,N,0,N,00,N +20241120,140130,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,-350,5,-0.70,34473750,692,33.64,49850,50100,49700,65100,35100,50100,49817.56,2.85,0,107,51133,50616,50183,49666,49233,50875,49925,150,15000,5000,37070,50,1,3000000,1493,6.90,0.34,12,0.02,7213.00,147683.00,54200,20240223,-8.21,43500,20240806,14.37,54200,-8.21,20240223,43500,14.37,20240806,54200,-8.21,20240223,43500,14.37,20240806,0.01,N,002170,5000,150 억,,85452,N,N,0,N,00,N +20241120,130130,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,-350,5,-0.70,33727700,677,32.91,49850,50100,49750,65100,35100,50100,49819.35,2.85,0,107,51133,50616,50183,49666,49233,50875,49925,150,15000,5000,37070,50,1,3000000,1493,6.90,0.34,12,0.02,7213.00,147683.00,54200,20240223,-8.21,43500,20240806,14.37,54200,-8.21,20240223,43500,14.37,20240806,54200,-8.21,20240223,43500,14.37,20240806,0.01,N,002170,5000,150 억,,85452,N,N,0,N,00,N +20241120,120130,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,-300,5,-0.60,33578400,674,32.77,49850,50100,49750,65100,35100,50100,49819.58,2.85,0,107,51133,50616,50183,49666,49233,50875,49925,150,15000,5000,37070,50,1,3000000,1494,6.90,0.34,12,0.02,7213.00,147683.00,54200,20240223,-8.12,43500,20240806,14.48,54200,-8.12,20240223,43500,14.48,20240806,54200,-8.12,20240223,43500,14.48,20240806,0.01,N,002170,5000,150 억,,85452,N,N,0,N,00,N +20241120,110130,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,-300,5,-0.60,27003000,542,26.35,49850,50100,49750,65100,35100,50100,49821.03,2.85,0,109,51133,50616,50183,49666,49233,50875,49925,150,15000,5000,37070,50,1,3000000,1494,6.90,0.34,12,0.02,7213.00,147683.00,54200,20240223,-8.12,43500,20240806,14.48,54200,-8.12,20240223,43500,14.48,20240806,54200,-8.12,20240223,43500,14.48,20240806,0.01,N,002170,5000,150 억,,85452,N,N,0,N,00,N +20241120,100129,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,-350,5,-0.70,16090900,323,15.70,49850,50100,49750,65100,35100,50100,49817.03,2.85,0,112,51133,50616,50183,49666,49233,50875,49925,150,15000,5000,37070,50,1,3000000,1493,6.90,0.34,12,0.01,7213.00,147683.00,54200,20240223,-8.21,43500,20240806,14.37,54200,-8.21,20240223,43500,14.37,20240806,54200,-8.21,20240223,43500,14.37,20240806,0.01,N,002170,5000,150 억,,85452,N,N,0,N,00,N +20241120,090130,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,0,3,0.00,0,0,0.00,0,0,0,65100,35100,50100,0.00,2.85,0,0,51133,50616,50183,49666,49233,50875,49925,150,15000,5000,37070,100,1,3000000,1503,6.95,0.34,12,0.00,7213.00,147683.00,54200,20240223,-7.56,43500,20240806,15.17,54200,-7.56,20240223,43500,15.17,20240806,54200,-7.56,20240223,43500,15.17,20240806,0.01,N,002170,5000,150 억,,85452,N,N,0,N,00,N 20241119,160128,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,250,2,0.50,102943700,2057,173.88,49800,50700,49750,64800,34900,49850,50045.55,2.85,0,-175,50250,50050,49700,49500,49150,50150,49600,150,14950,5000,36880,100,1,3000000,1503,6.95,0.34,12,0.07,7213.00,147683.00,54200,20240223,-7.56,43500,20240806,15.17,54200,-7.56,20240223,43500,15.17,20240806,54200,-7.56,20240223,43500,15.17,20240806,0.06,N,002170,5000,150 억,,85600,N,N,1,N,00,N 20241119,150128,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,100,2,0.20,95201200,1902,160.78,49800,50700,49750,64800,34900,49850,50053.21,2.85,0,-145,50250,50050,49700,49500,49150,50150,49600,150,14950,5000,36880,50,1,3000000,1499,6.92,0.34,12,0.06,7213.00,147683.00,54200,20240223,-7.84,43500,20240806,14.83,54200,-7.84,20240223,43500,14.83,20240806,54200,-7.84,20240223,43500,14.83,20240806,0.06,N,002170,5000,150 억,,85600,N,N,1,N,00,N 20241119,140127,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,100,2,0.20,88620650,1770,149.62,49800,50700,49750,64800,34900,49850,50068.16,2.85,0,-23,50250,50050,49700,49500,49150,50150,49600,150,14950,5000,36880,50,1,3000000,1499,6.92,0.34,12,0.06,7213.00,147683.00,54200,20240223,-7.84,43500,20240806,14.83,54200,-7.84,20240223,43500,14.83,20240806,54200,-7.84,20240223,43500,14.83,20240806,0.06,N,002170,5000,150 억,,85600,N,N,1,N,00,N diff --git a/002200/price/prices-20241101.csv b/002200/price/prices-20241101.csv index 05d7650c0573..7ac9a3f3e68d 100644 --- a/002200/price/prices-20241101.csv +++ b/002200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2630,0,3,0.00,123013615,46725,63.12,2630,2650,2625,3415,1845,2630,2632.72,2.54,0,-3173,2676,2652,2641,2617,2606,2647,2612,200,785,500,1940,5,1,40000000,1052,5.53,0.35,12,0.12,476.00,7521.00,3650,20231122,-27.95,1933,20240805,36.06,3440,-23.55,20240110,1933,36.06,20240805,3650,-27.95,20231122,1933,36.06,20240805,2.62,N,002200,500,200 억,,1017188,N,N,4,N,00,N +20241120,150128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2640,10,2,0.38,98773390,37509,50.67,2630,2650,2625,3415,1845,2630,2633.33,2.54,0,-4026,2676,2652,2641,2617,2606,2647,2612,200,785,500,1940,5,1,40000000,1056,5.55,0.35,12,0.09,476.00,7521.00,3650,20231122,-27.67,1933,20240805,36.58,3440,-23.26,20240110,1933,36.58,20240805,3650,-27.67,20231122,1933,36.58,20240805,2.62,N,002200,500,200 억,,1017188,N,N,0,N,00,N +20241120,140130,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2645,15,2,0.57,63723720,24212,32.71,2630,2645,2625,3415,1845,2630,2631.91,2.54,0,-3778,2676,2652,2641,2617,2606,2647,2612,200,785,500,1940,5,1,40000000,1058,5.56,0.35,12,0.06,476.00,7521.00,3650,20231122,-27.53,1933,20240805,36.83,3440,-23.11,20240110,1933,36.83,20240805,3650,-27.53,20231122,1933,36.83,20240805,2.62,N,002200,500,200 억,,1017188,N,N,0,N,00,N +20241120,130131,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2630,0,3,0.00,61342105,23310,31.49,2630,2645,2625,3415,1845,2630,2631.58,2.54,0,-3528,2676,2652,2641,2617,2606,2647,2612,200,785,500,1940,5,1,40000000,1052,5.53,0.35,12,0.06,476.00,7521.00,3650,20231122,-27.95,1933,20240805,36.06,3440,-23.55,20240110,1933,36.06,20240805,3650,-27.95,20231122,1933,36.06,20240805,2.62,N,002200,500,200 억,,1017188,N,N,0,N,00,N +20241120,120130,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2630,0,3,0.00,53103520,20182,27.26,2630,2645,2625,3415,1845,2630,2631.23,2.54,0,-2205,2676,2652,2641,2617,2606,2647,2612,200,785,500,1940,5,1,40000000,1052,5.53,0.35,12,0.05,476.00,7521.00,3650,20231122,-27.95,1933,20240805,36.06,3440,-23.55,20240110,1933,36.06,20240805,3650,-27.95,20231122,1933,36.06,20240805,2.62,N,002200,500,200 억,,1017188,N,N,0,N,00,N +20241120,110130,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2630,0,3,0.00,48815770,18553,25.06,2630,2645,2625,3415,1845,2630,2631.15,2.54,0,-832,2676,2652,2641,2617,2606,2647,2612,200,785,500,1940,5,1,40000000,1052,5.53,0.35,12,0.05,476.00,7521.00,3650,20231122,-27.95,1933,20240805,36.06,3440,-23.55,20240110,1933,36.06,20240805,3650,-27.95,20231122,1933,36.06,20240805,2.62,N,002200,500,200 억,,1017188,N,N,0,N,00,N +20241120,100130,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2630,0,3,0.00,21114230,8028,10.84,2630,2645,2625,3415,1845,2630,2630.07,2.54,0,-83,2676,2652,2641,2617,2606,2647,2612,200,785,500,1940,5,1,40000000,1052,5.53,0.35,12,0.02,476.00,7521.00,3650,20231122,-27.95,1933,20240805,36.06,3440,-23.55,20240110,1933,36.06,20240805,3650,-27.95,20231122,1933,36.06,20240805,2.62,N,002200,500,200 억,,1017188,N,N,0,N,00,N +20241120,090130,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2630,0,3,0.00,120980,46,0.06,2630,2630,2630,3415,1845,2630,2630.00,2.54,0,-5,2676,2652,2641,2617,2606,2647,2612,200,785,500,1940,5,1,40000000,1052,5.53,0.35,12,0.00,476.00,7521.00,3650,20231122,-27.95,1933,20240805,36.06,3440,-23.55,20240110,1933,36.06,20240805,3650,-27.95,20231122,1933,36.06,20240805,2.62,N,002200,500,200 억,,1017188,N,N,0,N,00,N 20241119,160128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2630,-5,5,-0.19,194583065,73799,171.21,2630,2665,2630,3425,1845,2635,2636.66,2.50,0,13415,2681,2657,2641,2617,2601,2670,2630,200,790,500,1940,5,1,40000000,1052,5.53,0.35,12,0.18,476.00,7521.00,3650,20231122,-27.95,1933,20240805,36.06,3440,-23.55,20240110,1933,36.06,20240805,3650,-27.95,20231122,1933,36.06,20240805,2.64,N,002200,500,200 억,,1001745,N,N,0,N,00,N 20241119,150128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2635,0,3,0.00,173830045,65916,152.92,2630,2665,2630,3425,1845,2635,2637.14,2.50,0,12895,2681,2657,2641,2617,2601,2670,2630,200,790,500,1940,5,1,40000000,1054,5.54,0.35,12,0.16,476.00,7521.00,3650,20231122,-27.81,1933,20240805,36.32,3440,-23.40,20240110,1933,36.32,20240805,3650,-27.81,20231122,1933,36.32,20240805,2.64,N,002200,500,200 억,,1001745,N,N,0,N,00,N 20241119,140127,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2640,5,2,0.19,141261960,53552,124.24,2630,2665,2630,3425,1845,2635,2637.85,2.50,0,8768,2681,2657,2641,2617,2601,2670,2630,200,790,500,1940,5,1,40000000,1056,5.55,0.35,12,0.13,476.00,7521.00,3650,20231122,-27.67,1933,20240805,36.58,3440,-23.26,20240110,1933,36.58,20240805,3650,-27.67,20231122,1933,36.58,20240805,2.64,N,002200,500,200 억,,1001745,N,N,0,N,00,N diff --git a/002210/price/prices-20241101.csv b/002210/price/prices-20241101.csv index 61b08a78f97c..0d193d918c5f 100644 --- a/002210/price/prices-20241101.csv +++ b/002210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4480,10,2,0.22,59231045,13275,38.61,4465,4485,4440,5810,3130,4470,4461.85,1.93,0,-1214,4523,4496,4463,4436,4403,4510,4450,261,1340,1000,3480,5,1,26100970,1169,-56.71,2.35,12,0.05,-79.00,1904.00,6780,20231113,-33.92,4255,20241112,5.29,6280,-28.66,20240115,4255,5.29,20241112,6500,-31.08,20231128,4255,5.29,20241112,0.36,N,002210,1000,261 억,,503766,N,N,2,N,00,N +20241120,150129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4455,-15,5,-0.34,31825875,7153,20.80,4465,4485,4440,5810,3130,4470,4449.30,1.93,0,-486,4523,4496,4463,4436,4403,4510,4450,261,1340,1000,3480,5,1,26100970,1163,-56.39,2.34,12,0.03,-79.00,1904.00,6780,20231113,-34.29,4255,20241112,4.70,6280,-29.06,20240115,4255,4.70,20241112,6500,-31.46,20231128,4255,4.70,20241112,0.36,N,002210,1000,261 억,,503766,N,N,0,N,00,N +20241120,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4455,-15,5,-0.34,26167100,5882,17.11,4465,4485,4440,5810,3130,4470,4448.67,1.93,0,-396,4523,4496,4463,4436,4403,4510,4450,261,1340,1000,3480,5,1,26100970,1163,-56.39,2.34,12,0.02,-79.00,1904.00,6780,20231113,-34.29,4255,20241112,4.70,6280,-29.06,20240115,4255,4.70,20241112,6500,-31.46,20231128,4255,4.70,20241112,0.36,N,002210,1000,261 억,,503766,N,N,0,N,00,N +20241120,130131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4450,-20,5,-0.45,21474050,4826,14.04,4465,4485,4440,5810,3130,4470,4449.66,1.93,0,-411,4523,4496,4463,4436,4403,4510,4450,261,1340,1000,3480,5,1,26100970,1161,-56.33,2.34,12,0.02,-79.00,1904.00,6780,20231113,-34.37,4255,20241112,4.58,6280,-29.14,20240115,4255,4.58,20241112,6500,-31.54,20231128,4255,4.58,20241112,0.36,N,002210,1000,261 억,,503766,N,N,0,N,00,N +20241120,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4460,-10,5,-0.22,19480410,4378,12.73,4465,4485,4440,5810,3130,4470,4449.61,1.93,0,-441,4523,4496,4463,4436,4403,4510,4450,261,1340,1000,3480,5,1,26100970,1164,-56.46,2.34,12,0.02,-79.00,1904.00,6780,20231113,-34.22,4255,20241112,4.82,6280,-28.98,20240115,4255,4.82,20241112,6500,-31.38,20231128,4255,4.82,20241112,0.36,N,002210,1000,261 억,,503766,N,N,0,N,00,N +20241120,110130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4455,-15,5,-0.34,2769145,621,1.81,4465,4485,4440,5810,3130,4470,4459.17,1.93,0,-87,4523,4496,4463,4436,4403,4510,4450,261,1340,1000,3480,5,1,26100970,1163,-56.39,2.34,12,0.00,-79.00,1904.00,6780,20231113,-34.29,4255,20241112,4.70,6280,-29.06,20240115,4255,4.70,20241112,6500,-31.46,20231128,4255,4.70,20241112,0.36,N,002210,1000,261 억,,503766,N,N,0,N,00,N +20241120,100130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4445,-25,5,-0.56,1379715,309,0.90,4465,4485,4440,5810,3130,4470,4465.10,1.93,0,-80,4523,4496,4463,4436,4403,4510,4450,261,1340,1000,3480,5,1,26100970,1160,-56.27,2.33,12,0.00,-79.00,1904.00,6780,20231113,-34.44,4255,20241112,4.47,6280,-29.22,20240115,4255,4.47,20241112,6500,-31.62,20231128,4255,4.47,20241112,0.36,N,002210,1000,261 억,,503766,N,N,0,N,00,N +20241120,090130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4470,0,3,0.00,803970,180,0.52,4465,4485,4445,5810,3130,4470,4466.50,1.93,0,-55,4523,4496,4463,4436,4403,4510,4450,261,1340,1000,3480,5,1,26100970,1167,-56.58,2.35,12,0.00,-79.00,1904.00,6780,20231113,-34.07,4255,20241112,5.05,6280,-28.82,20240115,4255,5.05,20241112,6500,-31.23,20231128,4255,5.05,20241112,0.36,N,002210,1000,261 억,,503766,N,N,0,N,00,N 20241119,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4470,-5,5,-0.11,152895970,34384,66.77,4450,4490,4430,5810,3135,4475,4446.69,1.93,0,1055,4538,4506,4443,4411,4348,4522,4427,261,1335,1000,3490,5,1,26100970,1167,-56.58,2.35,12,0.13,-79.00,1904.00,7070,20231110,-36.78,4255,20241112,5.05,6280,-28.82,20240115,4255,5.05,20241112,6500,-31.23,20231128,4255,5.05,20241112,0.36,N,002210,1000,261 억,,502577,N,N,0,N,00,N 20241119,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4445,-30,5,-0.67,119367325,26879,52.20,4450,4490,4430,5810,3135,4475,4440.91,1.93,0,2275,4538,4506,4443,4411,4348,4522,4427,261,1335,1000,3490,5,1,26100970,1160,-56.27,2.33,12,0.10,-79.00,1904.00,7070,20231110,-37.13,4255,20241112,4.47,6280,-29.22,20240115,4255,4.47,20241112,6500,-31.62,20231128,4255,4.47,20241112,0.36,N,002210,1000,261 억,,502577,N,N,0,N,00,N 20241119,140127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4445,-30,5,-0.67,116750740,26290,51.05,4450,4490,4430,5810,3135,4475,4440.88,1.93,0,2308,4538,4506,4443,4411,4348,4522,4427,261,1335,1000,3490,5,1,26100970,1160,-56.27,2.33,12,0.10,-79.00,1904.00,7070,20231110,-37.13,4255,20241112,4.47,6280,-29.22,20240115,4255,4.47,20241112,6500,-31.62,20231128,4255,4.47,20241112,0.36,N,002210,1000,261 억,,502577,N,N,0,N,00,N diff --git a/002220/price/prices-20241101.csv b/002220/price/prices-20241101.csv index 1a6d65ee21c5..b4d54649ded3 100644 --- a/002220/price/prices-20241101.csv +++ b/002220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160129,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1960,24,2,1.24,14403667,7322,106.56,1941,1990,1931,2515,1356,1936,1967.18,0.16,0,13,1972,1954,1932,1914,1892,1963,1923,133,579,500,1390,1,1,26697460,523,0.00,0.30,12,0.03,0.00,6521.00,2890,20240130,-32.18,1890,20241114,3.70,2890,-32.18,20240130,1890,3.70,20241114,2890,-32.18,20240130,1890,3.70,20241114,0.10,N,002220,500,133 억,,42054,N,N,3,N,00,N +20241120,150129,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1973,37,2,1.91,13749012,6988,101.70,1941,1990,1931,2515,1356,1936,1967.52,0.16,0,24,1972,1954,1932,1914,1892,1963,1923,133,579,500,1390,1,1,26697460,527,0.00,0.30,12,0.03,0.00,6521.00,2890,20240130,-31.73,1890,20241114,4.39,2890,-31.73,20240130,1890,4.39,20241114,2890,-31.73,20240130,1890,4.39,20241114,0.10,N,002220,500,133 억,,42054,N,N,0,N,00,N +20241120,140131,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1975,39,2,2.01,6210880,3171,46.15,1941,1990,1931,2515,1356,1936,1958.65,0.16,0,4,1972,1954,1932,1914,1892,1963,1923,133,579,500,1390,1,1,26697460,527,0.00,0.30,12,0.01,0.00,6521.00,2890,20240130,-31.66,1890,20241114,4.50,2890,-31.66,20240130,1890,4.50,20241114,2890,-31.66,20240130,1890,4.50,20241114,0.10,N,002220,500,133 억,,42054,N,N,0,N,00,N +20241120,130131,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1978,42,2,2.17,6204953,3168,46.11,1941,1990,1931,2515,1356,1936,1958.63,0.16,0,4,1972,1954,1932,1914,1892,1963,1923,133,579,500,1390,1,1,26697460,528,0.00,0.30,12,0.01,0.00,6521.00,2890,20240130,-31.56,1890,20241114,4.66,2890,-31.56,20240130,1890,4.66,20241114,2890,-31.56,20240130,1890,4.66,20241114,0.10,N,002220,500,133 억,,42054,N,N,0,N,00,N +20241120,120130,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1978,42,2,2.17,6119899,3125,45.48,1941,1990,1931,2515,1356,1936,1958.37,0.16,0,0,1972,1954,1932,1914,1892,1963,1923,133,579,500,1390,1,1,26697460,528,0.00,0.30,12,0.01,0.00,6521.00,2890,20240130,-31.56,1890,20241114,4.66,2890,-31.56,20240130,1890,4.66,20241114,2890,-31.56,20240130,1890,4.66,20241114,0.10,N,002220,500,133 억,,42054,N,N,0,N,00,N +20241120,110131,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1957,21,2,1.08,4881033,2495,36.31,1941,1990,1931,2515,1356,1936,1956.33,0.16,0,0,1972,1954,1932,1914,1892,1963,1923,133,579,500,1390,1,1,26697460,522,0.00,0.30,12,0.01,0.00,6521.00,2890,20240130,-32.28,1890,20241114,3.54,2890,-32.28,20240130,1890,3.54,20241114,2890,-32.28,20240130,1890,3.54,20241114,0.10,N,002220,500,133 억,,42054,N,N,0,N,00,N +20241120,100130,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1987,51,2,2.63,4622847,2362,34.38,1941,1990,1931,2515,1356,1936,1957.17,0.16,0,0,1972,1954,1932,1914,1892,1963,1923,133,579,500,1390,1,1,26697460,530,0.00,0.30,12,0.01,0.00,6521.00,2890,20240130,-31.25,1890,20241114,5.13,2890,-31.25,20240130,1890,5.13,20241114,2890,-31.25,20240130,1890,5.13,20241114,0.10,N,002220,500,133 억,,42054,N,N,0,N,00,N +20241120,090131,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1941,5,2,0.26,100932,52,0.76,1941,1941,1941,2515,1356,1936,1941.00,0.16,0,0,1972,1954,1932,1914,1892,1963,1923,133,579,500,1390,1,1,26697460,518,0.00,0.30,12,0.00,0.00,6521.00,2890,20240130,-32.84,1890,20241114,2.70,2890,-32.84,20240130,1890,2.70,20241114,2890,-32.84,20240130,1890,2.70,20241114,0.10,N,002220,500,133 억,,42054,N,N,0,N,00,N 20241119,160129,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1936,22,2,1.15,13197246,6871,128.12,1910,1950,1910,2485,1340,1914,1920.72,0.16,0,-36,2020,1966,1935,1881,1850,1994,1909,133,571,500,1370,1,1,26697460,517,0.00,0.30,12,0.03,0.00,6521.00,2890,20240130,-33.01,1890,20241114,2.43,2890,-33.01,20240130,1890,2.43,20241114,2890,-33.01,20240130,1890,2.43,20241114,0.10,N,002220,500,133 억,,42090,N,N,0,N,00,N 20241119,150129,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1933,19,2,0.99,11156861,5811,108.35,1910,1950,1910,2485,1340,1914,1919.96,0.16,0,-3,2020,1966,1935,1881,1850,1994,1909,133,571,500,1370,1,1,26697460,516,0.00,0.30,12,0.02,0.00,6521.00,2890,20240130,-33.11,1890,20241114,2.28,2890,-33.11,20240130,1890,2.28,20241114,2890,-33.11,20240130,1890,2.28,20241114,0.10,N,002220,500,133 억,,42090,N,N,0,N,00,N 20241119,140128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1934,20,2,1.04,10975099,5717,106.60,1910,1950,1910,2485,1340,1914,1919.73,0.16,0,52,2020,1966,1935,1881,1850,1994,1909,133,571,500,1370,1,1,26697460,516,0.00,0.30,12,0.02,0.00,6521.00,2890,20240130,-33.08,1890,20241114,2.33,2890,-33.08,20240130,1890,2.33,20241114,2890,-33.08,20240130,1890,2.33,20241114,0.10,N,002220,500,133 억,,42090,N,N,0,N,00,N diff --git a/002230/price/prices-20241101.csv b/002230/price/prices-20241101.csv index bcc46e564bed..aa14f3d21131 100644 --- a/002230/price/prices-20241101.csv +++ b/002230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3830,5,2,0.13,61578620,16098,76.80,3785,3835,3780,4970,2680,3825,3825.23,4.60,0,-1142,3895,3860,3790,3755,3685,3877,3772,98,1145,500,2750,5,1,19370673,742,19.05,0.53,12,0.08,201.00,7271.00,4390,20240514,-12.76,3400,20240306,12.65,4390,-12.76,20240514,3400,12.65,20240306,4390,-12.76,20240514,3400,12.65,20240306,0.00,N,002230,500,98 억,,891405,N,N,0,N,00,N +20241120,150129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3835,10,2,0.26,35983300,9402,44.85,3785,3835,3780,4970,2680,3825,3827.20,4.60,0,-1118,3895,3860,3790,3755,3685,3877,3772,98,1145,500,2750,5,1,19370673,743,19.08,0.53,12,0.05,201.00,7271.00,4390,20240514,-12.64,3400,20240306,12.79,4390,-12.64,20240514,3400,12.79,20240306,4390,-12.64,20240514,3400,12.79,20240306,0.00,N,002230,500,98 억,,891405,N,N,0,N,00,N +20241120,140131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3835,10,2,0.26,29387755,7682,36.65,3785,3835,3780,4970,2680,3825,3825.53,4.60,0,-983,3895,3860,3790,3755,3685,3877,3772,98,1145,500,2750,5,1,19370673,743,19.08,0.53,12,0.04,201.00,7271.00,4390,20240514,-12.64,3400,20240306,12.79,4390,-12.64,20240514,3400,12.79,20240306,4390,-12.64,20240514,3400,12.79,20240306,0.00,N,002230,500,98 억,,891405,N,N,0,N,00,N +20241120,130132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3835,10,2,0.26,25875245,6766,32.28,3785,3835,3780,4970,2680,3825,3824.30,4.60,0,-957,3895,3860,3790,3755,3685,3877,3772,98,1145,500,2750,5,1,19370673,743,19.08,0.53,12,0.03,201.00,7271.00,4390,20240514,-12.64,3400,20240306,12.79,4390,-12.64,20240514,3400,12.79,20240306,4390,-12.64,20240514,3400,12.79,20240306,0.00,N,002230,500,98 억,,891405,N,N,0,N,00,N +20241120,120131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3830,5,2,0.13,21900140,5728,27.33,3785,3835,3780,4970,2680,3825,3823.35,4.60,0,-957,3895,3860,3790,3755,3685,3877,3772,98,1145,500,2750,5,1,19370673,742,19.05,0.53,12,0.03,201.00,7271.00,4390,20240514,-12.76,3400,20240306,12.65,4390,-12.76,20240514,3400,12.65,20240306,4390,-12.76,20240514,3400,12.65,20240306,0.00,N,002230,500,98 억,,891405,N,N,0,N,00,N +20241120,110131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3830,5,2,0.13,15092295,3951,18.85,3785,3835,3780,4970,2680,3825,3819.87,4.60,0,-915,3895,3860,3790,3755,3685,3877,3772,98,1145,500,2750,5,1,19370673,742,19.05,0.53,12,0.02,201.00,7271.00,4390,20240514,-12.76,3400,20240306,12.65,4390,-12.76,20240514,3400,12.65,20240306,4390,-12.76,20240514,3400,12.65,20240306,0.00,N,002230,500,98 억,,891405,N,N,0,N,00,N +20241120,100131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3820,-5,5,-0.13,8610995,2258,10.77,3785,3825,3780,4970,2680,3825,3813.55,4.60,0,-787,3895,3860,3790,3755,3685,3877,3772,98,1145,500,2750,5,1,19370673,740,19.00,0.53,12,0.01,201.00,7271.00,4390,20240514,-12.98,3400,20240306,12.35,4390,-12.98,20240514,3400,12.35,20240306,4390,-12.98,20240514,3400,12.35,20240306,0.00,N,002230,500,98 억,,891405,N,N,0,N,00,N +20241120,090131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3825,0,3,0.00,0,0,0.00,0,0,0,4970,2680,3825,0.00,4.60,0,0,3895,3860,3790,3755,3685,3877,3772,98,1145,500,2750,5,1,19370673,741,19.03,0.53,12,0.00,201.00,7271.00,4390,20240514,-12.87,3400,20240306,12.50,4390,-12.87,20240514,3400,12.50,20240306,4390,-12.87,20240514,3400,12.50,20240306,0.00,N,002230,500,98 억,,891405,N,N,0,N,00,N 20241119,160129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3825,35,2,0.92,79616550,20961,57.86,3720,3825,3720,4925,2655,3790,3798.32,4.60,0,-27,3856,3822,3801,3767,3746,3812,3757,98,1135,500,2720,5,1,19370673,741,19.03,0.53,12,0.11,201.00,7271.00,4390,20240514,-12.87,3400,20240306,12.50,4390,-12.87,20240514,3400,12.50,20240306,4390,-12.87,20240514,3400,12.50,20240306,0.00,N,002230,500,98 억,,891432,N,N,0,N,00,N 20241119,150129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3825,35,2,0.92,78882190,20769,57.33,3720,3825,3720,4925,2655,3790,3798.07,4.60,0,-25,3856,3822,3801,3767,3746,3812,3757,98,1135,500,2720,5,1,19370673,741,19.03,0.53,12,0.11,201.00,7271.00,4390,20240514,-12.87,3400,20240306,12.50,4390,-12.87,20240514,3400,12.50,20240306,4390,-12.87,20240514,3400,12.50,20240306,0.00,N,002230,500,98 억,,891432,N,N,0,N,00,N 20241119,140128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3810,20,2,0.53,25760305,6780,18.72,3720,3820,3720,4925,2655,3790,3799.46,4.60,0,-25,3856,3822,3801,3767,3746,3812,3757,98,1135,500,2720,5,1,19370673,738,18.96,0.52,12,0.04,201.00,7271.00,4390,20240514,-13.21,3400,20240306,12.06,4390,-13.21,20240514,3400,12.06,20240306,4390,-13.21,20240514,3400,12.06,20240306,0.00,N,002230,500,98 억,,891432,N,N,0,N,00,N diff --git a/002240/price/prices-20241101.csv b/002240/price/prices-20241101.csv index 9ee1fc233c4a..d7eb4d156476 100644 --- a/002240/price/prices-20241101.csv +++ b/002240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18620,-70,5,-0.37,216723930,11668,128.26,18710,18860,18490,24250,13090,18690,18574.21,6.26,0,-2552,19016,18852,18736,18572,18456,18795,18515,250,5560,1000,13830,10,1,25000000,4655,6.52,0.28,12,0.05,2858.00,67099.00,35650,20240214,-47.77,18300,20240805,1.75,35650,-47.77,20240214,18300,1.75,20240805,35650,-47.77,20240214,18300,1.75,20240805,0.34,N,002240,1000,250 억,,1565282,N,N,35,N,00,N +20241120,150130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18620,-70,5,-0.37,144750590,7785,85.58,18710,18860,18500,24250,13090,18690,18593.52,6.26,0,-2007,19016,18852,18736,18572,18456,18795,18515,250,5560,1000,13830,10,1,25000000,4655,6.52,0.28,12,0.03,2858.00,67099.00,35650,20240214,-47.77,18300,20240805,1.75,35650,-47.77,20240214,18300,1.75,20240805,35650,-47.77,20240214,18300,1.75,20240805,0.34,N,002240,1000,250 억,,1565282,N,N,35,N,00,N +20241120,140131,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18640,-50,5,-0.27,125730140,6762,74.33,18710,18860,18500,24250,13090,18690,18593.63,6.26,0,-1678,19016,18852,18736,18572,18456,18795,18515,250,5560,1000,13830,10,1,25000000,4660,6.52,0.28,12,0.03,2858.00,67099.00,35650,20240214,-47.71,18300,20240805,1.86,35650,-47.71,20240214,18300,1.86,20240805,35650,-47.71,20240214,18300,1.86,20240805,0.34,N,002240,1000,250 억,,1565282,N,N,35,N,00,N +20241120,130132,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18610,-80,5,-0.43,105354870,5666,62.28,18710,18860,18500,24250,13090,18690,18594.22,6.26,0,-1158,19016,18852,18736,18572,18456,18795,18515,250,5560,1000,13830,10,1,25000000,4653,6.51,0.28,12,0.02,2858.00,67099.00,35650,20240214,-47.80,18300,20240805,1.69,35650,-47.80,20240214,18300,1.69,20240805,35650,-47.80,20240214,18300,1.69,20240805,0.34,N,002240,1000,250 억,,1565282,N,N,35,N,00,N +20241120,120131,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18580,-110,5,-0.59,57780800,3101,34.09,18710,18860,18500,24250,13090,18690,18632.96,6.26,0,-936,19016,18852,18736,18572,18456,18795,18515,250,5560,1000,13830,10,1,25000000,4645,6.50,0.28,12,0.01,2858.00,67099.00,35650,20240214,-47.88,18300,20240805,1.53,35650,-47.88,20240214,18300,1.53,20240805,35650,-47.88,20240214,18300,1.53,20240805,0.34,N,002240,1000,250 억,,1565282,N,N,35,N,00,N +20241120,110131,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18620,-70,5,-0.37,29265950,1568,17.24,18710,18860,18500,24250,13090,18690,18664.51,6.26,0,-553,19016,18852,18736,18572,18456,18795,18515,250,5560,1000,13830,10,1,25000000,4655,6.52,0.28,12,0.01,2858.00,67099.00,35650,20240214,-47.77,18300,20240805,1.75,35650,-47.77,20240214,18300,1.75,20240805,35650,-47.77,20240214,18300,1.75,20240805,0.34,N,002240,1000,250 억,,1565282,N,N,35,N,00,N +20241120,100131,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18720,30,2,0.16,14171210,759,8.34,18710,18860,18500,24250,13090,18690,18670.90,6.26,0,-251,19016,18852,18736,18572,18456,18795,18515,250,5560,1000,13830,10,1,25000000,4680,6.55,0.28,12,0.00,2858.00,67099.00,35650,20240214,-47.49,18300,20240805,2.30,35650,-47.49,20240214,18300,2.30,20240805,35650,-47.49,20240214,18300,2.30,20240805,0.34,N,002240,1000,250 억,,1565282,N,N,35,N,00,N +20241120,090131,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18860,170,2,0.91,131570,7,0.08,18710,18860,18710,24250,13090,18690,18795.71,6.26,0,0,19016,18852,18736,18572,18456,18795,18515,250,5560,1000,13830,10,1,25000000,4715,6.60,0.28,12,0.00,2858.00,67099.00,35650,20240214,-47.10,18300,20240805,3.06,35650,-47.10,20240214,18300,3.06,20240805,35650,-47.10,20240214,18300,3.06,20240805,0.34,N,002240,1000,250 억,,1565282,N,N,35,N,00,N 20241119,160129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18690,-10,5,-0.05,170289570,9095,61.03,18900,18900,18620,24300,13090,18700,18723.43,6.26,0,-516,19226,18962,18736,18472,18246,19095,18605,250,5600,1000,13830,10,1,25000000,4673,6.54,0.28,12,0.04,2858.00,67099.00,35650,20240214,-47.57,18300,20240805,2.13,35650,-47.57,20240214,18300,2.13,20240805,35650,-47.57,20240214,18300,2.13,20240805,0.34,N,002240,1000,250 억,,1565469,N,N,35,N,00,N 20241119,150129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18720,20,2,0.11,149037910,7961,53.42,18900,18900,18620,24300,13090,18700,18721.00,6.26,0,-404,19226,18962,18736,18472,18246,19095,18605,250,5600,1000,13830,10,1,25000000,4680,6.55,0.28,12,0.03,2858.00,67099.00,35650,20240214,-47.49,18300,20240805,2.30,35650,-47.49,20240214,18300,2.30,20240805,35650,-47.49,20240214,18300,2.30,20240805,0.34,N,002240,1000,250 억,,1565469,N,N,121,N,00,N 20241119,140128,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18710,10,2,0.05,101965830,5444,36.53,18900,18900,18620,24300,13090,18700,18729.95,6.26,0,-390,19226,18962,18736,18472,18246,19095,18605,250,5600,1000,13830,10,1,25000000,4678,6.55,0.28,12,0.02,2858.00,67099.00,35650,20240214,-47.52,18300,20240805,2.24,35650,-47.52,20240214,18300,2.24,20240805,35650,-47.52,20240214,18300,2.24,20240805,0.34,N,002240,1000,250 억,,1565469,N,N,121,N,00,N diff --git a/002290/price/prices-20241101.csv b/002290/price/prices-20241101.csv index 258a216037d2..34292a032989 100644 --- a/002290/price/prices-20241101.csv +++ b/002290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3030,35,2,1.17,106399255,35307,198.88,2995,3040,2975,3890,2100,2995,3013.50,0.16,0,-763,3021,3007,2981,2967,2941,3015,2975,62,895,500,2030,5,1,12400000,376,9.77,0.58,12,0.28,310.00,5262.00,4400,20231222,-31.14,2750,20240909,10.18,4325,-29.94,20240103,2750,10.18,20240909,4400,-31.14,20231222,2750,10.18,20240909,0.59,N,002290,500,62 억,,19347,N,N,0,N,00,N +20241120,150130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3035,40,2,1.34,98859815,32822,184.88,2995,3040,2975,3890,2100,2995,3012.00,0.16,0,-754,3021,3007,2981,2967,2941,3015,2975,62,895,500,2030,5,1,12400000,376,9.79,0.58,12,0.26,310.00,5262.00,4400,20231222,-31.02,2750,20240909,10.36,4325,-29.83,20240103,2750,10.36,20240909,4400,-31.02,20231222,2750,10.36,20240909,0.59,N,002290,500,62 억,,19347,N,N,0,N,00,N +20241120,140132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3030,35,2,1.17,91900645,30524,171.94,2995,3040,2975,3890,2100,2995,3010.77,0.16,0,-649,3021,3007,2981,2967,2941,3015,2975,62,895,500,2030,5,1,12400000,376,9.77,0.58,12,0.25,310.00,5262.00,4400,20231222,-31.14,2750,20240909,10.18,4325,-29.94,20240103,2750,10.18,20240909,4400,-31.14,20231222,2750,10.18,20240909,0.59,N,002290,500,62 억,,19347,N,N,0,N,00,N +20241120,130132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3020,25,2,0.83,82895425,27554,155.21,2995,3035,2975,3890,2100,2995,3008.47,0.16,0,-651,3021,3007,2981,2967,2941,3015,2975,62,895,500,2030,5,1,12400000,374,9.74,0.57,12,0.22,310.00,5262.00,4400,20231222,-31.36,2750,20240909,9.82,4325,-30.17,20240103,2750,9.82,20240909,4400,-31.36,20231222,2750,9.82,20240909,0.59,N,002290,500,62 억,,19347,N,N,0,N,00,N +20241120,120131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3035,40,2,1.34,81183320,26988,152.02,2995,3035,2975,3890,2100,2995,3008.13,0.16,0,-632,3021,3007,2981,2967,2941,3015,2975,62,895,500,2030,5,1,12400000,376,9.79,0.58,12,0.22,310.00,5262.00,4400,20231222,-31.02,2750,20240909,10.36,4325,-29.83,20240103,2750,10.36,20240909,4400,-31.02,20231222,2750,10.36,20240909,0.59,N,002290,500,62 억,,19347,N,N,0,N,00,N +20241120,110132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2990,-5,5,-0.17,69298440,23062,129.90,2995,3030,2975,3890,2100,2995,3004.88,0.16,0,-177,3021,3007,2981,2967,2941,3015,2975,62,895,500,2030,5,1,12400000,371,9.65,0.57,12,0.19,310.00,5262.00,4400,20231222,-32.05,2750,20240909,8.73,4325,-30.87,20240103,2750,8.73,20240909,4400,-32.05,20231222,2750,8.73,20240909,0.59,N,002290,500,62 억,,19347,N,N,0,N,00,N +20241120,100131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3010,15,2,0.50,31238210,10404,58.60,2995,3015,2990,3890,2100,2995,3002.52,0.16,0,-175,3021,3007,2981,2967,2941,3015,2975,62,895,500,2030,5,1,12400000,373,9.71,0.57,12,0.08,310.00,5262.00,4400,20231222,-31.59,2750,20240909,9.45,4325,-30.40,20240103,2750,9.45,20240909,4400,-31.59,20231222,2750,9.45,20240909,0.59,N,002290,500,62 억,,19347,N,N,0,N,00,N +20241120,090131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2990,-5,5,-0.17,1102000,368,2.07,2995,2995,2990,3890,2100,2995,2994.57,0.16,0,-76,3021,3007,2981,2967,2941,3015,2975,62,895,500,2030,5,1,12400000,371,9.65,0.57,12,0.00,310.00,5262.00,4400,20231222,-32.05,2750,20240909,8.73,4325,-30.87,20240103,2750,8.73,20240909,4400,-32.05,20231222,2750,8.73,20240909,0.59,N,002290,500,62 억,,19347,N,N,0,N,00,N 20241119,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2995,10,2,0.34,52976890,17752,26.27,2985,2995,2955,3880,2090,2985,2984.28,0.16,0,-335,3051,3017,2961,2927,2871,3035,2945,62,895,500,2020,5,1,12400000,371,9.66,0.57,12,0.14,310.00,5262.00,4400,20231222,-31.93,2750,20240909,8.91,4325,-30.75,20240103,2750,8.91,20240909,4400,-31.93,20231222,2750,8.91,20240909,0.59,N,002290,500,62 억,,19682,N,N,0,N,00,N 20241119,150129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2995,10,2,0.34,43180115,14478,21.43,2985,2995,2955,3880,2090,2985,2982.46,0.16,0,-293,3051,3017,2961,2927,2871,3035,2945,62,895,500,2020,5,1,12400000,371,9.66,0.57,12,0.12,310.00,5262.00,4400,20231222,-31.93,2750,20240909,8.91,4325,-30.75,20240103,2750,8.91,20240909,4400,-31.93,20231222,2750,8.91,20240909,0.59,N,002290,500,62 억,,19682,N,N,0,N,00,N 20241119,140128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2990,5,2,0.17,34204575,11476,16.99,2985,2990,2955,3880,2090,2985,2980.53,0.16,0,-293,3051,3017,2961,2927,2871,3035,2945,62,895,500,2020,5,1,12400000,371,9.65,0.57,12,0.09,310.00,5262.00,4400,20231222,-32.05,2750,20240909,8.73,4325,-30.87,20240103,2750,8.73,20240909,4400,-32.05,20231222,2750,8.73,20240909,0.59,N,002290,500,62 억,,19682,N,N,0,N,00,N diff --git a/002310/price/prices-20241101.csv b/002310/price/prices-20241101.csv index 228179ab8bea..d17f29922d2d 100644 --- a/002310/price/prices-20241101.csv +++ b/002310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160130,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7800,10,2,0.13,437263150,56170,36.24,7790,7900,7720,10120,5460,7790,7784.64,5.72,0,-7251,8096,7942,7856,7702,7616,7900,7660,448,2330,1000,5920,10,1,42782510,3337,4.31,0.40,12,0.13,1810.00,19422.00,10000,20240305,-22.00,7350,20240909,6.12,10000,-22.00,20240305,7350,6.12,20240909,50000,-84.40,20240305,7350,6.12,20240909,1.63,N,002310,1000,447 억,,2445494,N,N,23,N,00,N +20241120,150130,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7770,-20,5,-0.26,251235570,32361,20.88,7790,7850,7720,10120,5460,7790,7763.53,5.72,0,-7130,8096,7942,7856,7702,7616,7900,7660,448,2330,1000,5920,10,1,42782510,3324,4.29,0.40,12,0.08,1810.00,19422.00,10000,20240305,-22.30,7350,20240909,5.71,10000,-22.30,20240305,7350,5.71,20240909,50000,-84.46,20240305,7350,5.71,20240909,1.63,N,002310,1000,447 억,,2445494,N,N,27,N,00,N +20241120,140132,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7770,-20,5,-0.26,233078130,30024,19.37,7790,7850,7720,10120,5460,7790,7763.06,5.72,0,-6686,8096,7942,7856,7702,7616,7900,7660,448,2330,1000,5920,10,1,42782510,3324,4.29,0.40,12,0.07,1810.00,19422.00,10000,20240305,-22.30,7350,20240909,5.71,10000,-22.30,20240305,7350,5.71,20240909,50000,-84.46,20240305,7350,5.71,20240909,1.63,N,002310,1000,447 억,,2445494,N,N,27,N,00,N +20241120,130132,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7790,0,3,0.00,203380720,26211,16.91,7790,7850,7720,10120,5460,7790,7759.37,5.72,0,-5442,8096,7942,7856,7702,7616,7900,7660,448,2330,1000,5920,10,1,42782510,3333,4.30,0.40,12,0.06,1810.00,19422.00,10000,20240305,-22.10,7350,20240909,5.99,10000,-22.10,20240305,7350,5.99,20240909,50000,-84.42,20240305,7350,5.99,20240909,1.63,N,002310,1000,447 억,,2445494,N,N,27,N,00,N +20241120,120132,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7750,-40,5,-0.51,184117320,23731,15.31,7790,7850,7720,10120,5460,7790,7758.52,5.72,0,-4511,8096,7942,7856,7702,7616,7900,7660,448,2330,1000,5920,10,1,42782510,3316,4.28,0.40,12,0.06,1810.00,19422.00,10000,20240305,-22.50,7350,20240909,5.44,10000,-22.50,20240305,7350,5.44,20240909,50000,-84.50,20240305,7350,5.44,20240909,1.63,N,002310,1000,447 억,,2445494,N,N,27,N,00,N +20241120,110132,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7770,-20,5,-0.26,93722840,12033,7.76,7790,7850,7760,10120,5460,7790,7788.82,5.72,0,-4077,8096,7942,7856,7702,7616,7900,7660,448,2330,1000,5920,10,1,42782510,3324,4.29,0.40,12,0.03,1810.00,19422.00,10000,20240305,-22.30,7350,20240909,5.71,10000,-22.30,20240305,7350,5.71,20240909,50000,-84.46,20240305,7350,5.71,20240909,1.63,N,002310,1000,447 억,,2445494,N,N,27,N,00,N +20241120,100131,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7800,10,2,0.13,45140480,5786,3.73,7790,7850,7780,10120,5460,7790,7801.67,5.72,0,-3361,8096,7942,7856,7702,7616,7900,7660,448,2330,1000,5920,10,1,42782510,3337,4.31,0.40,12,0.01,1810.00,19422.00,10000,20240305,-22.00,7350,20240909,6.12,10000,-22.00,20240305,7350,6.12,20240909,50000,-84.40,20240305,7350,6.12,20240909,1.63,N,002310,1000,447 억,,2445494,N,N,27,N,00,N +20241120,090132,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7780,-10,5,-0.13,443900,57,0.04,7790,7790,7780,10120,5460,7790,7787.72,5.72,0,-16,8096,7942,7856,7702,7616,7900,7660,448,2330,1000,5920,10,1,42782510,3328,4.30,0.40,12,0.00,1810.00,19422.00,10000,20240305,-22.20,7350,20240909,5.85,10000,-22.20,20240305,7350,5.85,20240909,50000,-84.44,20240305,7350,5.85,20240909,1.63,N,002310,1000,447 억,,2445494,N,N,27,N,00,N 20241119,160130,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7790,-180,5,-2.26,1213840960,154946,103.21,7970,8010,7770,10360,5580,7970,7834.20,5.71,0,-1806,8170,8070,8020,7920,7870,8045,7895,448,2390,1000,6050,10,1,42782510,3333,4.30,0.40,12,0.36,1810.00,19422.00,10000,20240305,-22.10,7350,20240909,5.99,10000,-22.10,20240305,7350,5.99,20240909,50000,-84.42,20240305,7350,5.99,20240909,1.52,N,002310,1000,447 억,,2443664,N,N,27,N,00,N 20241119,150130,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7800,-170,5,-2.13,844993510,107777,71.79,7970,8010,7770,10360,5580,7970,7840.20,5.71,0,-2069,8170,8070,8020,7920,7870,8045,7895,448,2390,1000,6050,10,1,42782510,3337,4.31,0.40,12,0.25,1810.00,19422.00,10000,20240305,-22.00,7350,20240909,6.12,10000,-22.00,20240305,7350,6.12,20240909,50000,-84.40,20240305,7350,6.12,20240909,1.52,N,002310,1000,447 억,,2443664,N,N,4,N,00,N 20241119,140129,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7810,-160,5,-2.01,708434900,90285,60.14,7970,8010,7770,10360,5580,7970,7846.65,5.71,0,2911,8170,8070,8020,7920,7870,8045,7895,448,2390,1000,6050,10,1,42782510,3341,4.31,0.40,12,0.21,1810.00,19422.00,10000,20240305,-21.90,7350,20240909,6.26,10000,-21.90,20240305,7350,6.26,20240909,50000,-84.38,20240305,7350,6.26,20240909,1.52,N,002310,1000,447 억,,2443664,N,N,4,N,00,N diff --git a/002320/price/prices-20241101.csv b/002320/price/prices-20241101.csv index a13cf0e219f3..070a7341e099 100644 --- a/002320/price/prices-20241101.csv +++ b/002320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160130,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18530,270,2,1.48,310637900,16941,94.68,18370,18530,18060,23700,12790,18260,18336.41,5.55,0,802,18520,18390,18160,18030,17800,18455,18095,747,5440,5000,13510,10,1,14947628,2770,10.60,0.19,12,0.11,1748.00,95708.00,27300,20240130,-32.12,17000,20240805,9.00,27300,-32.12,20240130,17000,9.00,20240805,27300,-32.12,20240130,17000,9.00,20240805,0.83,N,002320,5000,747 억,,829874,N,N,17,N,00,N +20241120,150131,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18490,230,2,1.26,262248090,14322,80.05,18370,18530,18060,23700,12790,18260,18310.86,5.55,0,1952,18520,18390,18160,18030,17800,18455,18095,747,5440,5000,13510,10,1,14947628,2764,10.58,0.19,12,0.10,1748.00,95708.00,27300,20240130,-32.27,17000,20240805,8.76,27300,-32.27,20240130,17000,8.76,20240805,27300,-32.27,20240130,17000,8.76,20240805,0.83,N,002320,5000,747 억,,829874,N,N,16,N,00,N +20241120,140132,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18460,200,2,1.10,209529120,11471,64.11,18370,18470,18060,23700,12790,18260,18265.99,5.55,0,1362,18520,18390,18160,18030,17800,18455,18095,747,5440,5000,13510,10,1,14947628,2759,10.56,0.19,12,0.08,1748.00,95708.00,27300,20240130,-32.38,17000,20240805,8.59,27300,-32.38,20240130,17000,8.59,20240805,27300,-32.38,20240130,17000,8.59,20240805,0.83,N,002320,5000,747 억,,829874,N,N,16,N,00,N +20241120,130133,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18410,150,2,0.82,180226120,9880,55.22,18370,18470,18060,23700,12790,18260,18241.51,5.55,0,1513,18520,18390,18160,18030,17800,18455,18095,747,5440,5000,13510,10,1,14947628,2752,10.53,0.19,12,0.07,1748.00,95708.00,27300,20240130,-32.56,17000,20240805,8.29,27300,-32.56,20240130,17000,8.29,20240805,27300,-32.56,20240130,17000,8.29,20240805,0.83,N,002320,5000,747 억,,829874,N,N,16,N,00,N +20241120,120132,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18330,70,2,0.38,128708750,7079,39.57,18370,18370,18060,23700,12790,18260,18181.77,5.55,0,339,18520,18390,18160,18030,17800,18455,18095,747,5440,5000,13510,10,1,14947628,2740,10.49,0.19,12,0.05,1748.00,95708.00,27300,20240130,-32.86,17000,20240805,7.82,27300,-32.86,20240130,17000,7.82,20240805,27300,-32.86,20240130,17000,7.82,20240805,0.83,N,002320,5000,747 억,,829874,N,N,16,N,00,N +20241120,110132,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18310,50,2,0.27,115002640,6331,35.38,18370,18370,18060,23700,12790,18260,18165.00,5.55,0,164,18520,18390,18160,18030,17800,18455,18095,747,5440,5000,13510,10,1,14947628,2737,10.47,0.19,12,0.04,1748.00,95708.00,27300,20240130,-32.93,17000,20240805,7.71,27300,-32.93,20240130,17000,7.71,20240805,27300,-32.93,20240130,17000,7.71,20240805,0.83,N,002320,5000,747 억,,829874,N,N,16,N,00,N +20241120,100132,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18220,-40,5,-0.22,99540750,5486,30.66,18370,18370,18060,23700,12790,18260,18144.50,5.55,0,48,18520,18390,18160,18030,17800,18455,18095,747,5440,5000,13510,10,1,14947628,2723,10.42,0.19,12,0.04,1748.00,95708.00,27300,20240130,-33.26,17000,20240805,7.18,27300,-33.26,20240130,17000,7.18,20240805,27300,-33.26,20240130,17000,7.18,20240805,0.83,N,002320,5000,747 억,,829874,N,N,16,N,00,N +20241120,090132,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18260,0,3,0.00,1972740,108,0.60,18370,18370,18260,23700,12790,18260,18266.11,5.55,0,-95,18520,18390,18160,18030,17800,18455,18095,747,5440,5000,13510,10,1,14947628,2729,10.45,0.19,12,0.00,1748.00,95708.00,27300,20240130,-33.11,17000,20240805,7.41,27300,-33.11,20240130,17000,7.41,20240805,27300,-33.11,20240130,17000,7.41,20240805,0.83,N,002320,5000,747 억,,829874,N,N,16,N,00,N 20241119,160130,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18260,260,2,1.44,324986090,17888,38.81,17930,18290,17930,23400,12600,18000,18167.83,5.51,0,7340,18426,18212,17976,17762,17526,18320,17870,747,5400,5000,13320,10,1,14947628,2729,10.45,0.19,12,0.12,1748.00,95708.00,27300,20240130,-33.11,17000,20240805,7.41,27300,-33.11,20240130,17000,7.41,20240805,27300,-33.11,20240130,17000,7.41,20240805,0.81,N,002320,5000,747 억,,823007,N,N,16,N,00,N 20241119,150130,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18200,200,2,1.11,302911250,16677,36.18,17930,18290,17930,23400,12600,18000,18163.41,5.51,0,6908,18426,18212,17976,17762,17526,18320,17870,747,5400,5000,13320,10,1,14947628,2720,10.41,0.19,12,0.11,1748.00,95708.00,27300,20240130,-33.33,17000,20240805,7.06,27300,-33.33,20240130,17000,7.06,20240805,27300,-33.33,20240130,17000,7.06,20240805,0.81,N,002320,5000,747 억,,823007,N,N,22,N,00,N 20241119,140129,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18220,220,2,1.22,280867190,15466,33.55,17930,18290,17930,23400,12600,18000,18160.30,5.51,0,6737,18426,18212,17976,17762,17526,18320,17870,747,5400,5000,13320,10,1,14947628,2723,10.42,0.19,12,0.10,1748.00,95708.00,27300,20240130,-33.26,17000,20240805,7.18,27300,-33.26,20240130,17000,7.18,20240805,27300,-33.26,20240130,17000,7.18,20240805,0.81,N,002320,5000,747 억,,823007,N,N,22,N,00,N diff --git a/002350/price/prices-20241101.csv b/002350/price/prices-20241101.csv index ebcf32d72fcf..8ad20dce7c34 100644 --- a/002350/price/prices-20241101.csv +++ b/002350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,0,3,0.00,261258960,41518,81.14,6310,6350,6260,8200,4420,6310,6292.67,7.15,0,-1040,6430,6370,6300,6240,6170,6400,6270,508,1890,500,4790,10,1,97667877,6163,6.39,0.39,12,0.04,987.00,16314.00,9670,20240227,-34.75,6140,20241113,2.77,9670,-34.75,20240227,6140,2.77,20241113,9670,-34.75,20240227,6140,2.77,20241113,0.11,N,002350,500,508 억,,6987599,N,N,30,N,00,N +20241120,150131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,0,3,0.00,247011470,39260,76.72,6310,6350,6260,8200,4420,6310,6291.68,7.15,0,-1005,6430,6370,6300,6240,6170,6400,6270,508,1890,500,4790,10,1,97667877,6163,6.39,0.39,12,0.04,987.00,16314.00,9670,20240227,-34.75,6140,20241113,2.77,9670,-34.75,20240227,6140,2.77,20241113,9670,-34.75,20240227,6140,2.77,20241113,0.11,N,002350,500,508 억,,6987599,N,N,21,N,00,N +20241120,140133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6300,-10,5,-0.16,225031120,35775,69.91,6310,6350,6260,8200,4420,6310,6290.18,7.15,0,-888,6430,6370,6300,6240,6170,6400,6270,508,1890,500,4790,10,1,97667877,6153,6.38,0.39,12,0.04,987.00,16314.00,9670,20240227,-34.85,6140,20241113,2.61,9670,-34.85,20240227,6140,2.61,20241113,9670,-34.85,20240227,6140,2.61,20241113,0.11,N,002350,500,508 억,,6987599,N,N,21,N,00,N +20241120,130133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,-20,5,-0.32,199211660,31670,61.89,6310,6350,6260,8200,4420,6310,6290.23,7.15,0,-1257,6430,6370,6300,6240,6170,6400,6270,508,1890,500,4790,10,1,97667877,6143,6.37,0.39,12,0.03,987.00,16314.00,9670,20240227,-34.95,6140,20241113,2.44,9670,-34.95,20240227,6140,2.44,20241113,9670,-34.95,20240227,6140,2.44,20241113,0.11,N,002350,500,508 억,,6987599,N,N,21,N,00,N +20241120,120132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,-20,5,-0.32,150851020,23981,46.86,6310,6350,6260,8200,4420,6310,6290.44,7.15,0,-2034,6430,6370,6300,6240,6170,6400,6270,508,1890,500,4790,10,1,97667877,6143,6.37,0.39,12,0.02,987.00,16314.00,9670,20240227,-34.95,6140,20241113,2.44,9670,-34.95,20240227,6140,2.44,20241113,9670,-34.95,20240227,6140,2.44,20241113,0.11,N,002350,500,508 억,,6987599,N,N,21,N,00,N +20241120,110133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6270,-40,5,-0.63,109263020,17364,33.93,6310,6350,6260,8200,4420,6310,6292.50,7.15,0,-3859,6430,6370,6300,6240,6170,6400,6270,508,1890,500,4790,10,1,97667877,6124,6.35,0.38,12,0.02,987.00,16314.00,9670,20240227,-35.16,6140,20241113,2.12,9670,-35.16,20240227,6140,2.12,20241113,9670,-35.16,20240227,6140,2.12,20241113,0.11,N,002350,500,508 억,,6987599,N,N,21,N,00,N +20241120,100132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,10,2,0.16,56704280,9002,17.59,6310,6350,6260,8200,4420,6310,6299.08,7.15,0,-1563,6430,6370,6300,6240,6170,6400,6270,508,1890,500,4790,10,1,97667877,6173,6.40,0.39,12,0.01,987.00,16314.00,9670,20240227,-34.64,6140,20241113,2.93,9670,-34.64,20240227,6140,2.93,20241113,9670,-34.64,20240227,6140,2.93,20241113,0.11,N,002350,500,508 억,,6987599,N,N,21,N,00,N +20241120,090132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,0,3,0.00,996980,158,0.31,6310,6310,6310,8200,4420,6310,6310.00,7.15,0,-58,6430,6370,6300,6240,6170,6400,6270,508,1890,500,4790,10,1,97667877,6163,6.39,0.39,12,0.00,987.00,16314.00,9670,20240227,-34.75,6140,20241113,2.77,9670,-34.75,20240227,6140,2.77,20241113,9670,-34.75,20240227,6140,2.77,20241113,0.11,N,002350,500,508 억,,6987599,N,N,21,N,00,N 20241119,160130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,-20,5,-0.32,321986940,51156,91.70,6260,6360,6230,8220,4440,6330,6294.21,7.17,0,-15472,6463,6396,6313,6246,6163,6430,6280,508,1890,500,4810,10,1,97667877,6163,6.39,0.39,12,0.05,987.00,16314.00,9670,20240227,-34.75,6140,20241113,2.77,9670,-34.75,20240227,6140,2.77,20241113,9670,-34.75,20240227,6140,2.77,20241113,0.11,N,002350,500,508 억,,7000670,N,N,21,N,00,N 20241119,150130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,-40,5,-0.63,311791770,49541,88.81,6260,6360,6230,8220,4440,6330,6293.61,7.17,0,-14761,6463,6396,6313,6246,6163,6430,6280,508,1890,500,4810,10,1,97667877,6143,6.37,0.39,12,0.05,987.00,16314.00,9670,20240227,-34.95,6140,20241113,2.44,9670,-34.95,20240227,6140,2.44,20241113,9670,-34.95,20240227,6140,2.44,20241113,0.11,N,002350,500,508 억,,7000670,N,N,71,N,00,N 20241119,140129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,-40,5,-0.63,234189710,37216,66.71,6260,6360,6230,8220,4440,6330,6292.72,7.17,0,-11209,6463,6396,6313,6246,6163,6430,6280,508,1890,500,4810,10,1,97667877,6143,6.37,0.39,12,0.04,987.00,16314.00,9670,20240227,-34.95,6140,20241113,2.44,9670,-34.95,20240227,6140,2.44,20241113,9670,-34.95,20240227,6140,2.44,20241113,0.11,N,002350,500,508 억,,7000670,N,N,71,N,00,N diff --git a/002360/price/prices-20241101.csv b/002360/price/prices-20241101.csv index 082a03287f2c..7a76a27d00a4 100644 --- a/002360/price/prices-20241101.csv +++ b/002360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,546,-10,5,-1.80,799991216,1445909,52.88,556,567,546,722,390,556,553.41,32.29,0,183005,595,575,565,545,535,570,540,556,166,500,350,1,1,111133730,607,-23.74,0.66,12,1.30,-23.00,829.00,950,20240116,-42.53,494,20240909,10.53,950,-42.53,20240116,494,10.53,20240909,950,-42.53,20240116,494,10.53,20240909,2.59,N,002360,500,555 억,,35881694,N,N,15,N,00,N +20241120,150131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,551,-5,5,-0.90,663293564,1196508,43.76,556,567,546,722,390,556,554.36,32.29,0,97176,595,575,565,545,535,570,540,556,166,500,350,1,1,111133730,612,-23.96,0.66,12,1.08,-23.00,829.00,950,20240116,-42.00,494,20240909,11.54,950,-42.00,20240116,494,11.54,20240909,950,-42.00,20240116,494,11.54,20240909,2.59,N,002360,500,555 억,,35881694,N,N,0,N,00,N +20241120,140133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,547,-9,5,-1.62,581308373,1047686,38.32,556,567,546,722,390,556,554.85,32.29,0,73560,595,575,565,545,535,570,540,556,166,500,350,1,1,111133730,608,-23.78,0.66,12,0.94,-23.00,829.00,950,20240116,-42.42,494,20240909,10.73,950,-42.42,20240116,494,10.73,20240909,950,-42.42,20240116,494,10.73,20240909,2.59,N,002360,500,555 억,,35881694,N,N,0,N,00,N +20241120,130133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,550,-6,5,-1.08,511020198,919296,33.62,556,567,548,722,390,556,555.88,32.29,0,67620,595,575,565,545,535,570,540,556,166,500,350,1,1,111133730,611,-23.91,0.66,12,0.83,-23.00,829.00,950,20240116,-42.11,494,20240909,11.34,950,-42.11,20240116,494,11.34,20240909,950,-42.11,20240116,494,11.34,20240909,2.59,N,002360,500,555 억,,35881694,N,N,0,N,00,N +20241120,120132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,552,-4,5,-0.72,425450065,764016,27.94,556,567,551,722,390,556,556.86,32.29,0,88546,595,575,565,545,535,570,540,556,166,500,350,1,1,111133730,613,-24.00,0.67,12,0.69,-23.00,829.00,950,20240116,-41.89,494,20240909,11.74,950,-41.89,20240116,494,11.74,20240909,950,-41.89,20240116,494,11.74,20240909,2.59,N,002360,500,555 억,,35881694,N,N,0,N,00,N +20241120,110133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,555,-1,5,-0.18,353879088,634689,23.21,556,567,551,722,390,556,557.56,32.29,0,89647,595,575,565,545,535,570,540,556,166,500,350,1,1,111133730,617,-24.13,0.67,12,0.57,-23.00,829.00,950,20240116,-41.58,494,20240909,12.35,950,-41.58,20240116,494,12.35,20240909,950,-41.58,20240116,494,12.35,20240909,2.59,N,002360,500,555 억,,35881694,N,N,0,N,00,N +20241120,100132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,556,0,3,0.00,259670794,465167,17.01,556,567,551,722,390,556,558.23,32.29,0,34780,595,575,565,545,535,570,540,556,166,500,350,1,1,111133730,618,-24.17,0.67,12,0.42,-23.00,829.00,950,20240116,-41.47,494,20240909,12.55,950,-41.47,20240116,494,12.55,20240909,950,-41.47,20240116,494,12.55,20240909,2.59,N,002360,500,555 억,,35881694,N,N,0,N,00,N +20241120,090133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,566,10,2,1.80,32245004,57599,2.11,556,567,556,722,390,556,559.82,32.29,0,-7349,595,575,565,545,535,570,540,556,166,500,350,1,1,111133730,629,-24.61,0.68,12,0.05,-23.00,829.00,950,20240116,-40.42,494,20240909,14.57,950,-40.42,20240116,494,14.57,20240909,950,-40.42,20240116,494,14.57,20240909,2.59,N,002360,500,555 억,,35881694,N,N,0,N,00,N 20241119,160130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,556,-13,5,-2.28,1524404562,2693415,10.91,564,585,555,739,399,569,566.00,32.02,0,265428,709,638,603,532,497,621,515,556,170,500,360,1,1,111133730,618,-24.17,0.67,12,2.42,-23.00,829.00,950,20240116,-41.47,494,20240909,12.55,950,-41.47,20240116,494,12.55,20240909,950,-41.47,20240116,494,12.55,20240909,2.62,N,002360,500,555 억,,35582248,N,N,52,N,00,N 20241119,150130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,562,-7,5,-1.23,1402104136,2474963,10.03,564,585,555,739,399,569,566.52,32.02,0,286643,709,638,603,532,497,621,515,556,170,500,360,1,1,111133730,625,-24.43,0.68,12,2.23,-23.00,829.00,950,20240116,-40.84,494,20240909,13.77,950,-40.84,20240116,494,13.77,20240909,950,-40.84,20240116,494,13.77,20240909,2.62,N,002360,500,555 억,,35582248,N,N,52,N,00,N 20241119,140129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,563,-6,5,-1.05,1131302739,1990523,8.07,564,585,557,739,399,569,568.34,32.02,0,167796,709,638,603,532,497,621,515,556,170,500,360,1,1,111133730,626,-24.48,0.68,12,1.79,-23.00,829.00,950,20240116,-40.74,494,20240909,13.97,950,-40.74,20240116,494,13.97,20240909,950,-40.74,20240116,494,13.97,20240909,2.62,N,002360,500,555 억,,35582248,N,N,52,N,00,N diff --git a/002380/price/prices-20241101.csv b/002380/price/prices-20241101.csv index 028abbe96e3a..51fcc66f209b 100644 --- a/002380/price/prices-20241101.csv +++ b/002380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,233500,-500,5,-0.21,2537420500,10807,31.00,233000,237000,231500,304000,164000,234000,234794.16,13.71,0,125,244666,239332,235166,229832,225666,237250,227750,481,70000,5000,177840,500,1,8886471,20750,9.76,0.38,12,0.12,23931.00,616916.00,345000,20240717,-32.32,199900,20240118,16.81,345000,-32.32,20240717,199900,16.81,20240118,345000,-32.32,20240717,199900,16.81,20240118,0.53,N,002380,5000,480 억,,1218445,N,N,89,N,00,N +20241120,150131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234500,500,2,0.21,2328408000,9913,28.44,233000,237000,231500,304000,164000,234000,234884.29,13.71,0,-149,244666,239332,235166,229832,225666,237250,227750,481,70000,5000,177840,500,1,8886471,20839,9.80,0.38,12,0.11,23931.00,616916.00,345000,20240717,-32.03,199900,20240118,17.31,345000,-32.03,20240717,199900,17.31,20240118,345000,-32.03,20240717,199900,17.31,20240118,0.53,N,002380,5000,480 억,,1218445,N,N,76,N,00,N +20241120,140133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235500,1500,2,0.64,2023445000,8616,24.72,233000,237000,231500,304000,164000,234000,234847.38,13.71,0,-36,244666,239332,235166,229832,225666,237250,227750,481,70000,5000,177840,500,1,8886471,20928,9.84,0.38,12,0.10,23931.00,616916.00,345000,20240717,-31.74,199900,20240118,17.81,345000,-31.74,20240717,199900,17.81,20240118,345000,-31.74,20240717,199900,17.81,20240118,0.53,N,002380,5000,480 억,,1218445,N,N,76,N,00,N +20241120,130133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234000,0,3,0.00,1623061000,6906,19.81,233000,237000,231500,304000,164000,234000,235021.87,13.71,0,-476,244666,239332,235166,229832,225666,237250,227750,481,70000,5000,177840,500,1,8886471,20794,9.78,0.38,12,0.08,23931.00,616916.00,345000,20240717,-32.17,199900,20240118,17.06,345000,-32.17,20240717,199900,17.06,20240118,345000,-32.17,20240717,199900,17.06,20240118,0.53,N,002380,5000,480 억,,1218445,N,N,76,N,00,N +20241120,120133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234000,0,3,0.00,1495377500,6361,18.25,233000,237000,231500,304000,164000,234000,235085.29,13.71,0,-443,244666,239332,235166,229832,225666,237250,227750,481,70000,5000,177840,500,1,8886471,20794,9.78,0.38,12,0.07,23931.00,616916.00,345000,20240717,-32.17,199900,20240118,17.06,345000,-32.17,20240717,199900,17.06,20240118,345000,-32.17,20240717,199900,17.06,20240118,0.53,N,002380,5000,480 억,,1218445,N,N,76,N,00,N +20241120,110133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234500,500,2,0.21,1138752500,4839,13.88,233000,237000,231500,304000,164000,234000,235328.06,13.71,0,133,244666,239332,235166,229832,225666,237250,227750,481,70000,5000,177840,500,1,8886471,20839,9.80,0.38,12,0.05,23931.00,616916.00,345000,20240717,-32.03,199900,20240118,17.31,345000,-32.03,20240717,199900,17.31,20240118,345000,-32.03,20240717,199900,17.31,20240118,0.53,N,002380,5000,480 억,,1218445,N,N,76,N,00,N +20241120,100132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235000,1000,2,0.43,836804500,3557,10.20,233000,237000,231500,304000,164000,234000,235255.69,13.71,0,146,244666,239332,235166,229832,225666,237250,227750,481,70000,5000,177840,500,1,8886471,20883,9.82,0.38,12,0.04,23931.00,616916.00,345000,20240717,-31.88,199900,20240118,17.56,345000,-31.88,20240717,199900,17.56,20240118,345000,-31.88,20240717,199900,17.56,20240118,0.53,N,002380,5000,480 억,,1218445,N,N,76,N,00,N +20241120,090133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,232500,-1500,5,-0.64,66007000,284,0.81,233000,233000,231500,304000,164000,234000,232419.01,13.71,0,-124,244666,239332,235166,229832,225666,237250,227750,481,70000,5000,177840,500,1,8886471,20661,9.72,0.38,12,0.00,23931.00,616916.00,345000,20240717,-32.61,199900,20240118,16.31,345000,-32.61,20240717,199900,16.31,20240118,345000,-32.61,20240717,199900,16.31,20240118,0.53,N,002380,5000,480 억,,1218445,N,N,76,N,00,N 20241119,160131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234000,-6000,5,-2.50,8144535500,34770,129.34,238000,240500,231000,312000,168000,240000,234240.39,13.76,0,-4416,250333,245166,237333,232166,224333,247750,234750,481,72000,5000,182400,500,1,8886471,20794,9.78,0.38,12,0.39,23931.00,616916.00,345000,20240717,-32.17,199900,20240118,17.06,345000,-32.17,20240717,199900,17.06,20240118,345000,-32.17,20240717,199900,17.06,20240118,0.54,N,002380,5000,480 억,,1222548,N,N,76,N,00,N 20241119,150131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,233500,-6500,5,-2.71,7626885000,32556,121.11,238000,240500,231000,312000,168000,240000,234269.72,13.76,0,-4251,250333,245166,237333,232166,224333,247750,234750,481,72000,5000,182400,500,1,8886471,20750,9.76,0.38,12,0.37,23931.00,616916.00,345000,20240717,-32.32,199900,20240118,16.81,345000,-32.32,20240717,199900,16.81,20240118,345000,-32.32,20240717,199900,16.81,20240118,0.54,N,002380,5000,480 억,,1222548,N,N,128,N,00,N 20241119,140130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234000,-6000,5,-2.50,6009944000,25602,95.24,238000,240500,232000,312000,168000,240000,234745.10,13.76,0,-4129,250333,245166,237333,232166,224333,247750,234750,481,72000,5000,182400,500,1,8886471,20794,9.78,0.38,12,0.29,23931.00,616916.00,345000,20240717,-32.17,199900,20240118,17.06,345000,-32.17,20240717,199900,17.06,20240118,345000,-32.17,20240717,199900,17.06,20240118,0.54,N,002380,5000,480 억,,1222548,N,N,128,N,00,N diff --git a/002390/price/prices-20241101.csv b/002390/price/prices-20241101.csv index cb3a1f4dc01a..23e009a197e1 100644 --- a/002390/price/prices-20241101.csv +++ b/002390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12700,-100,5,-0.78,335745410,26541,121.96,12690,12770,12550,16640,8960,12800,12650.06,2.15,0,85,13066,12932,12766,12632,12466,12950,12650,69,3840,500,8440,10,1,13763533,1748,-6.07,0.52,12,0.19,-2092.00,24611.00,20300,20240528,-37.44,12070,20231114,5.22,20300,-37.44,20240528,12410,2.34,20241115,20300,-37.44,20240528,12410,2.34,20241115,1.78,N,002390,500,68 억,,295635,N,N,4,N,00,N +20241120,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12700,-100,5,-0.78,298560190,23612,108.50,12690,12770,12550,16640,8960,12800,12644.43,2.15,0,989,13066,12932,12766,12632,12466,12950,12650,69,3840,500,8440,10,1,13763533,1748,-6.07,0.52,12,0.17,-2092.00,24611.00,20300,20240528,-37.44,12070,20231114,5.22,20300,-37.44,20240528,12410,2.34,20241115,20300,-37.44,20240528,12410,2.34,20241115,1.78,N,002390,500,68 억,,295635,N,N,2,N,00,N +20241120,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12700,-100,5,-0.78,244498350,19348,88.91,12690,12770,12550,16640,8960,12800,12636.88,2.15,0,936,13066,12932,12766,12632,12466,12950,12650,69,3840,500,8440,10,1,13763533,1748,-6.07,0.52,12,0.14,-2092.00,24611.00,20300,20240528,-37.44,12070,20231114,5.22,20300,-37.44,20240528,12410,2.34,20241115,20300,-37.44,20240528,12410,2.34,20241115,1.78,N,002390,500,68 억,,295635,N,N,2,N,00,N +20241120,130134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12690,-110,5,-0.86,195022730,15446,70.98,12690,12770,12550,16640,8960,12800,12626.10,2.15,0,-207,13066,12932,12766,12632,12466,12950,12650,69,3840,500,8440,10,1,13763533,1747,-6.07,0.52,12,0.11,-2092.00,24611.00,20300,20240528,-37.49,12070,20231114,5.14,20300,-37.49,20240528,12410,2.26,20241115,20300,-37.49,20240528,12410,2.26,20241115,1.78,N,002390,500,68 억,,295635,N,N,2,N,00,N +20241120,120133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12690,-110,5,-0.86,183090730,14505,66.65,12690,12770,12550,16640,8960,12800,12622.59,2.15,0,-342,13066,12932,12766,12632,12466,12950,12650,69,3840,500,8440,10,1,13763533,1747,-6.07,0.52,12,0.11,-2092.00,24611.00,20300,20240528,-37.49,12070,20231114,5.14,20300,-37.49,20240528,12410,2.26,20241115,20300,-37.49,20240528,12410,2.26,20241115,1.78,N,002390,500,68 억,,295635,N,N,2,N,00,N +20241120,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12650,-150,5,-1.17,155614270,12333,56.67,12690,12770,12550,16640,8960,12800,12617.71,2.15,0,-129,13066,12932,12766,12632,12466,12950,12650,69,3840,500,8440,10,1,13763533,1741,-6.05,0.51,12,0.09,-2092.00,24611.00,20300,20240528,-37.68,12070,20231114,4.81,20300,-37.68,20240528,12410,1.93,20241115,20300,-37.68,20240528,12410,1.93,20241115,1.78,N,002390,500,68 억,,295635,N,N,2,N,00,N +20241120,100133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12610,-190,5,-1.48,143150630,11347,52.14,12690,12770,12550,16640,8960,12800,12615.72,2.15,0,-475,13066,12932,12766,12632,12466,12950,12650,69,3840,500,8440,10,1,13763533,1736,-6.03,0.51,12,0.08,-2092.00,24611.00,20300,20240528,-37.88,12070,20231114,4.47,20300,-37.88,20240528,12410,1.61,20241115,20300,-37.88,20240528,12410,1.61,20241115,1.78,N,002390,500,68 억,,295635,N,N,2,N,00,N +20241120,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12690,-110,5,-0.86,736020,58,0.27,12690,12690,12690,16640,8960,12800,12690.00,2.15,0,-14,13066,12932,12766,12632,12466,12950,12650,69,3840,500,8440,10,1,13763533,1747,-6.07,0.52,12,0.00,-2092.00,24611.00,20300,20240528,-37.49,12070,20231114,5.14,20300,-37.49,20240528,12410,2.26,20241115,20300,-37.49,20240528,12410,2.26,20241115,1.78,N,002390,500,68 억,,295635,N,N,2,N,00,N 20241119,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12800,0,3,0.00,273804180,21601,55.10,12800,12900,12600,16640,8960,12800,12675.50,2.17,0,-3546,13086,12942,12726,12582,12366,13015,12655,69,3840,500,8440,10,1,13763533,1762,-6.12,0.52,12,0.16,-2092.00,24611.00,20300,20240528,-36.95,12070,20231114,6.05,20300,-36.95,20240528,12410,3.14,20241115,20300,-36.95,20240528,12410,3.14,20241115,1.85,N,002390,500,68 억,,299153,N,N,2,N,00,N 20241119,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12640,-160,5,-1.25,225598430,17798,45.40,12800,12900,12600,16640,8960,12800,12675.49,2.17,0,-3249,13086,12942,12726,12582,12366,13015,12655,69,3840,500,8440,10,1,13763533,1740,-6.04,0.51,12,0.13,-2092.00,24611.00,20300,20240528,-37.73,12070,20231114,4.72,20300,-37.73,20240528,12410,1.85,20241115,20300,-37.73,20240528,12410,1.85,20241115,1.85,N,002390,500,68 억,,299153,N,N,7,N,00,N 20241119,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12710,-90,5,-0.70,178157200,14048,35.84,12800,12900,12600,16640,8960,12800,12682.03,2.17,0,-3117,13086,12942,12726,12582,12366,13015,12655,69,3840,500,8440,10,1,13763533,1749,-6.08,0.52,12,0.10,-2092.00,24611.00,20300,20240528,-37.39,12070,20231114,5.30,20300,-37.39,20240528,12410,2.42,20241115,20300,-37.39,20240528,12410,2.42,20241115,1.85,N,002390,500,68 억,,299153,N,N,7,N,00,N diff --git a/002410/price/prices-20241101.csv b/002410/price/prices-20241101.csv index 63b4457b1ae6..33d545720839 100644 --- a/002410/price/prices-20241101.csv +++ b/002410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160131,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2435,-780,5,-24.26,27997103215,10456716,49.39,3000,3050,2320,4175,2255,3215,2679.02,0.18,0,1012,3965,3590,3115,2740,2265,3777,2927,275,960,1000,0,5,1,27479820,669,-6.63,0.98,12,38.05,-367.00,2497.00,3490,20241119,-30.23,985,20241031,147.21,3490,-30.23,20241119,985,147.21,20241031,3490,-30.23,20241119,985,147.21,20241031,0.11,N,002410,1000,274 억,,49458,N,N,0,N,02,N +20241120,150132,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,-785,5,-24.42,25577119665,9443065,44.60,3000,3050,2405,4175,2255,3215,2708.44,0.18,0,9053,3965,3590,3115,2740,2265,3777,2927,275,960,1000,0,5,1,27479820,668,-6.62,0.97,12,34.36,-367.00,2497.00,3490,20241119,-30.37,985,20241031,146.70,3490,-30.37,20241119,985,146.70,20241031,3490,-30.37,20241119,985,146.70,20241031,0.11,N,002410,1000,274 억,,49458,N,N,0,N,02,N +20241120,140134,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2640,-575,5,-17.88,22833522725,8352889,39.46,3000,3050,2475,4175,2255,3215,2733.47,0.18,0,0,3965,3590,3115,2740,2265,3777,2927,275,960,1000,0,5,1,27479820,725,-7.19,1.06,12,30.40,-367.00,2497.00,3490,20241119,-24.36,985,20241031,168.02,3490,-24.36,20241119,985,168.02,20241031,3490,-24.36,20241119,985,168.02,20241031,0.11,N,002410,1000,274 억,,49458,N,N,0,N,02,N +20241120,130134,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2790,-425,5,-13.22,20792068610,7596416,35.88,3000,3050,2475,4175,2255,3215,2736.94,0.18,0,0,3965,3590,3115,2740,2265,3777,2927,275,960,1000,0,5,1,27479820,767,-7.60,1.12,12,27.64,-367.00,2497.00,3490,20241119,-20.06,985,20241031,183.25,3490,-20.06,20241119,985,183.25,20241031,3490,-20.06,20241119,985,183.25,20241031,0.11,N,002410,1000,274 억,,49458,N,N,0,N,02,N +20241120,120133,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2535,-680,5,-21.15,15942870750,5811758,27.45,3000,3050,2475,4175,2255,3215,2743.02,0.18,0,0,3965,3590,3115,2740,2265,3777,2927,275,960,1000,0,5,1,27479820,697,-6.91,1.02,12,21.15,-367.00,2497.00,3490,20241119,-27.36,985,20241031,157.36,3490,-27.36,20241119,985,157.36,20241031,3490,-27.36,20241119,985,157.36,20241031,0.11,N,002410,1000,274 억,,49458,N,N,0,N,02,N +20241120,110134,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2665,-550,5,-17.11,12520885440,4468977,21.11,3000,3050,2600,4175,2255,3215,2801.52,0.18,0,0,3965,3590,3115,2740,2265,3777,2927,275,960,1000,0,5,1,27479820,732,-7.26,1.07,12,16.26,-367.00,2497.00,3490,20241119,-23.64,985,20241031,170.56,3490,-23.64,20241119,985,170.56,20241031,3490,-23.64,20241119,985,170.56,20241031,0.11,N,002410,1000,274 억,,49458,N,N,0,N,02,N +20241120,100133,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2815,-400,5,-12.44,8480618085,2976613,14.06,3000,3050,2685,4175,2255,3215,2848.80,0.18,0,0,3965,3590,3115,2740,2265,3777,2927,275,960,1000,0,5,1,27479820,774,-7.67,1.13,12,10.83,-367.00,2497.00,3490,20241119,-19.34,985,20241031,185.79,3490,-19.34,20241119,985,185.79,20241031,3490,-19.34,20241119,985,185.79,20241031,0.11,N,002410,1000,274 억,,49458,N,N,0,N,02,N +20241120,090133,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2975,-240,5,-7.47,1120717250,380801,1.80,3000,3030,2855,4175,2255,3215,2941.37,0.18,0,32,3965,3590,3115,2740,2265,3777,2927,275,960,1000,0,5,1,27479820,818,-8.11,1.19,12,1.39,-367.00,2497.00,3490,20241119,-14.76,985,20241031,202.03,3490,-14.76,20241119,985,202.03,20241031,3490,-14.76,20241119,985,202.03,20241031,0.11,N,002410,1000,274 억,,49458,N,N,0,N,02,N 20241119,160131,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3215,465,2,16.91,64429420470,20800084,0.00,2750,3490,2640,3575,1925,2750,3097.39,0.26,0,-15620,2750,2750,2750,2750,2750,2750,2750,248,825,1000,0,5,1,24831982,798,-8.76,1.29,12,83.76,-367.00,2497.00,3490,20241119,-7.88,985,20241031,226.40,3490,-7.88,20241119,985,226.40,20241031,3490,-7.88,20241119,985,226.40,20241031,0.12,N,002410,1000,248 억,,65078,N,N,0,N,02,N 20241119,150131,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3105,355,2,12.91,57879758055,18760407,0.00,2750,3490,2640,3575,1925,2750,3085.21,0.26,0,-10895,2750,2750,2750,2750,2750,2750,2750,248,825,1000,0,5,1,24831982,771,-8.46,1.24,12,75.55,-367.00,2497.00,3490,20241119,-11.03,985,20241031,215.23,3490,-11.03,20241119,985,215.23,20241031,3490,-11.03,20241119,985,215.23,20241031,0.12,N,002410,1000,248 억,,65078,N,N,0,N,02,N 20241119,140130,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2960,210,2,7.64,47657242375,15472820,0.00,2750,3490,2640,3575,1925,2750,3080.06,0.26,0,-10136,2750,2750,2750,2750,2750,2750,2750,248,825,1000,0,5,1,24831982,735,-8.07,1.19,12,62.31,-367.00,2497.00,3490,20241119,-15.19,985,20241031,200.51,3490,-15.19,20241119,985,200.51,20241031,3490,-15.19,20241119,985,200.51,20241031,0.12,N,002410,1000,248 억,,65078,N,N,0,N,02,N diff --git a/002420/price/prices-20241101.csv b/002420/price/prices-20241101.csv index 586f31ba4ece..d1341d27d92e 100644 --- a/002420/price/prices-20241101.csv +++ b/002420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5810,10,2,0.17,24382850,4190,74.71,5750,5910,5750,7540,4060,5800,5819.30,0.97,0,-36,5980,5890,5820,5730,5660,5935,5775,28,1740,500,3590,10,1,5558848,323,-20.53,1.19,12,0.08,-283.00,4867.00,9730,20240416,-40.29,4805,20240805,20.92,9730,-40.29,20240416,4805,20.92,20240805,9730,-40.29,20240416,4805,20.92,20240805,0.13,N,002420,500,27 억,,53945,N,N,0,N,00,N +20241120,150132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5820,20,2,0.34,22285440,3829,68.28,5750,5910,5750,7540,4060,5800,5820.17,0.97,0,119,5980,5890,5820,5730,5660,5935,5775,28,1740,500,3590,10,1,5558848,324,-20.57,1.20,12,0.07,-283.00,4867.00,9730,20240416,-40.18,4805,20240805,21.12,9730,-40.18,20240416,4805,21.12,20240805,9730,-40.18,20240416,4805,21.12,20240805,0.13,N,002420,500,27 억,,53945,N,N,0,N,00,N +20241120,140134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5840,40,2,0.69,20934080,3597,64.14,5750,5910,5750,7540,4060,5800,5819.87,0.97,0,112,5980,5890,5820,5730,5660,5935,5775,28,1740,500,3590,10,1,5558848,325,-20.64,1.20,12,0.06,-283.00,4867.00,9730,20240416,-39.98,4805,20240805,21.54,9730,-39.98,20240416,4805,21.54,20240805,9730,-39.98,20240416,4805,21.54,20240805,0.13,N,002420,500,27 억,,53945,N,N,0,N,00,N +20241120,130134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5870,70,2,1.21,18939160,3256,58.06,5750,5910,5750,7540,4060,5800,5816.70,0.97,0,112,5980,5890,5820,5730,5660,5935,5775,28,1740,500,3590,10,1,5558848,326,-20.74,1.21,12,0.06,-283.00,4867.00,9730,20240416,-39.67,4805,20240805,22.16,9730,-39.67,20240416,4805,22.16,20240805,9730,-39.67,20240416,4805,22.16,20240805,0.13,N,002420,500,27 억,,53945,N,N,0,N,00,N +20241120,120133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5880,80,2,1.38,17417360,2997,53.44,5750,5910,5750,7540,4060,5800,5811.60,0.97,0,99,5980,5890,5820,5730,5660,5935,5775,28,1740,500,3590,10,1,5558848,327,-20.78,1.21,12,0.05,-283.00,4867.00,9730,20240416,-39.57,4805,20240805,22.37,9730,-39.57,20240416,4805,22.37,20240805,9730,-39.57,20240416,4805,22.37,20240805,0.13,N,002420,500,27 억,,53945,N,N,0,N,00,N +20241120,110134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5910,110,2,1.90,12600470,2176,38.80,5750,5910,5750,7540,4060,5800,5790.66,0.97,0,404,5980,5890,5820,5730,5660,5935,5775,28,1740,500,3590,10,1,5558848,329,-20.88,1.21,12,0.04,-283.00,4867.00,9730,20240416,-39.26,4805,20240805,23.00,9730,-39.26,20240416,4805,23.00,20240805,9730,-39.26,20240416,4805,23.00,20240805,0.13,N,002420,500,27 억,,53945,N,N,0,N,00,N +20241120,100133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5910,110,2,1.90,11852060,2048,36.52,5750,5910,5750,7540,4060,5800,5787.14,0.97,0,420,5980,5890,5820,5730,5660,5935,5775,28,1740,500,3590,10,1,5558848,329,-20.88,1.21,12,0.04,-283.00,4867.00,9730,20240416,-39.26,4805,20240805,23.00,9730,-39.26,20240416,4805,23.00,20240805,9730,-39.26,20240416,4805,23.00,20240805,0.13,N,002420,500,27 억,,53945,N,N,0,N,00,N +20241120,090134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5780,-20,5,-0.34,3933540,681,12.14,5750,5780,5750,7540,4060,5800,5776.12,0.97,0,581,5980,5890,5820,5730,5660,5935,5775,28,1740,500,3590,10,1,5558848,321,-20.42,1.19,12,0.01,-283.00,4867.00,9730,20240416,-40.60,4805,20240805,20.29,9730,-40.60,20240416,4805,20.29,20240805,9730,-40.60,20240416,4805,20.29,20240805,0.13,N,002420,500,27 억,,53945,N,N,0,N,00,N 20241119,160131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5800,0,3,0.00,32503030,5608,77.86,5750,5910,5750,7540,4060,5800,5795.83,0.97,0,278,6060,5930,5860,5730,5660,5895,5695,28,1740,500,3590,10,1,5558848,322,-20.49,1.19,12,0.10,-283.00,4867.00,9730,20240416,-40.39,4805,20240805,20.71,9730,-40.39,20240416,4805,20.71,20240805,9730,-40.39,20240416,4805,20.71,20240805,0.13,N,002420,500,27 억,,53667,N,N,0,N,00,N 20241119,150131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5810,10,2,0.17,22195080,3821,53.05,5750,5910,5750,7540,4060,5800,5808.71,0.97,0,99,6060,5930,5860,5730,5660,5895,5695,28,1740,500,3590,10,1,5558848,323,-20.53,1.19,12,0.07,-283.00,4867.00,9730,20240416,-40.29,4805,20240805,20.92,9730,-40.29,20240416,4805,20.92,20240805,9730,-40.29,20240416,4805,20.92,20240805,0.13,N,002420,500,27 억,,53667,N,N,0,N,00,N 20241119,140131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5790,-10,5,-0.17,16310660,2804,38.93,5750,5910,5750,7540,4060,5800,5816.93,0.97,0,26,6060,5930,5860,5730,5660,5895,5695,28,1740,500,3590,10,1,5558848,322,-20.46,1.19,12,0.05,-283.00,4867.00,9730,20240416,-40.49,4805,20240805,20.50,9730,-40.49,20240416,4805,20.50,20240805,9730,-40.49,20240416,4805,20.50,20240805,0.13,N,002420,500,27 억,,53667,N,N,0,N,00,N diff --git a/002450/price/prices-20241101.csv b/002450/price/prices-20241101.csv index 1c53bba14925..a887e209c110 100644 --- a/002450/price/prices-20241101.csv +++ b/002450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160132,57,100.00,KOSPI,,,N,N,N,N, ,N,1108,2,2,0.18,63895907,58145,132.13,1111,1111,1090,1437,775,1106,1098.91,1.39,0,-1159,1120,1112,1101,1093,1082,1117,1098,453,331,500,770,1,1,90530915,1003,29.16,0.36,12,0.06,38.00,3103.00,1428,20240516,-22.41,992,20240805,11.69,1428,-22.41,20240516,992,11.69,20240805,1428,-22.41,20240516,992,11.69,20240805,0.20,N,002450,500,452 억,,1261769,N,N,12,N,00,N +20241120,150133,57,100.00,KOSPI,,,N,N,N,N, ,N,1100,-6,5,-0.54,50032530,45572,103.56,1111,1111,1090,1437,775,1106,1097.88,1.39,0,-651,1120,1112,1101,1093,1082,1117,1098,453,331,500,770,1,1,90530915,996,28.95,0.35,12,0.05,38.00,3103.00,1428,20240516,-22.97,992,20240805,10.89,1428,-22.97,20240516,992,10.89,20240805,1428,-22.97,20240516,992,10.89,20240805,0.20,N,002450,500,452 억,,1261769,N,N,0,N,00,N +20241120,140135,57,100.00,KOSPI,,,N,N,N,N, ,N,1095,-11,5,-0.99,42680076,38880,88.35,1111,1111,1090,1437,775,1106,1097.74,1.39,0,-342,1120,1112,1101,1093,1082,1117,1098,453,331,500,770,1,1,90530915,991,28.82,0.35,12,0.04,38.00,3103.00,1428,20240516,-23.32,992,20240805,10.38,1428,-23.32,20240516,992,10.38,20240805,1428,-23.32,20240516,992,10.38,20240805,0.20,N,002450,500,452 억,,1261769,N,N,0,N,00,N +20241120,130135,57,100.00,KOSPI,,,N,N,N,N, ,N,1098,-8,5,-0.72,20339472,18442,41.91,1111,1111,1097,1437,775,1106,1102.89,1.39,0,-342,1120,1112,1101,1093,1082,1117,1098,453,331,500,770,1,1,90530915,994,28.89,0.35,12,0.02,38.00,3103.00,1428,20240516,-23.11,992,20240805,10.69,1428,-23.11,20240516,992,10.69,20240805,1428,-23.11,20240516,992,10.69,20240805,0.20,N,002450,500,452 억,,1261769,N,N,0,N,00,N +20241120,120134,57,100.00,KOSPI,,,N,N,N,N, ,N,1101,-5,5,-0.45,19350812,17542,39.86,1111,1111,1099,1437,775,1106,1103.11,1.39,0,-341,1120,1112,1101,1093,1082,1117,1098,453,331,500,770,1,1,90530915,997,28.97,0.35,12,0.02,38.00,3103.00,1428,20240516,-22.90,992,20240805,10.99,1428,-22.90,20240516,992,10.99,20240805,1428,-22.90,20240516,992,10.99,20240805,0.20,N,002450,500,452 억,,1261769,N,N,0,N,00,N +20241120,110134,57,100.00,KOSPI,,,N,N,N,N, ,N,1102,-4,5,-0.36,19130821,17342,39.41,1111,1111,1099,1437,775,1106,1103.15,1.39,0,-341,1120,1112,1101,1093,1082,1117,1098,453,331,500,770,1,1,90530915,998,29.00,0.36,12,0.02,38.00,3103.00,1428,20240516,-22.83,992,20240805,11.09,1428,-22.83,20240516,992,11.09,20240805,1428,-22.83,20240516,992,11.09,20240805,0.20,N,002450,500,452 억,,1261769,N,N,0,N,00,N +20241120,100134,57,100.00,KOSPI,,,N,N,N,N, ,N,1106,0,3,0.00,7727968,6999,15.90,1111,1111,1099,1437,775,1106,1104.15,1.39,0,-274,1120,1112,1101,1093,1082,1117,1098,453,331,500,770,1,1,90530915,1001,29.11,0.36,12,0.01,38.00,3103.00,1428,20240516,-22.55,992,20240805,11.49,1428,-22.55,20240516,992,11.49,20240805,1428,-22.55,20240516,992,11.49,20240805,0.20,N,002450,500,452 억,,1261769,N,N,0,N,00,N +20241120,090134,57,100.00,KOSPI,,,N,N,N,N, ,N,1109,3,2,0.27,705003,635,1.44,1111,1111,1106,1437,775,1106,1110.24,1.39,0,-175,1120,1112,1101,1093,1082,1117,1098,453,331,500,770,1,1,90530915,1004,29.18,0.36,12,0.00,38.00,3103.00,1428,20240516,-22.34,992,20240805,11.79,1428,-22.34,20240516,992,11.79,20240805,1428,-22.34,20240516,992,11.79,20240805,0.20,N,002450,500,452 억,,1261769,N,N,0,N,00,N 20241119,160131,57,100.00,KOSPI,,,N,N,N,N, ,N,1106,-1,5,-0.09,48326540,44006,29.68,1104,1109,1090,1439,775,1107,1098.18,1.38,0,1810,1129,1118,1099,1088,1069,1123,1093,453,332,500,770,1,1,90530915,1001,29.11,0.36,12,0.05,38.00,3103.00,1428,20240516,-22.55,992,20240805,11.49,1428,-22.55,20240516,992,11.49,20240805,1428,-22.55,20240516,992,11.49,20240805,0.20,N,002450,500,452 억,,1251376,N,N,43,N,00,N 20241119,150132,57,100.00,KOSPI,,,N,N,N,N, ,N,1100,-7,5,-0.63,34198696,31206,21.04,1104,1109,1090,1439,775,1107,1095.90,1.38,0,2759,1129,1118,1099,1088,1069,1123,1093,453,332,500,770,1,1,90530915,996,28.95,0.35,12,0.03,38.00,3103.00,1428,20240516,-22.97,992,20240805,10.89,1428,-22.97,20240516,992,10.89,20240805,1428,-22.97,20240516,992,10.89,20240805,0.20,N,002450,500,452 억,,1251376,N,N,43,N,00,N 20241119,140131,57,100.00,KOSPI,,,N,N,N,N, ,N,1097,-10,5,-0.90,30987991,28277,19.07,1104,1109,1090,1439,775,1107,1095.87,1.38,0,2773,1129,1118,1099,1088,1069,1123,1093,453,332,500,770,1,1,90530915,993,28.87,0.35,12,0.03,38.00,3103.00,1428,20240516,-23.18,992,20240805,10.58,1428,-23.18,20240516,992,10.58,20240805,1428,-23.18,20240516,992,10.58,20240805,0.20,N,002450,500,452 억,,1251376,N,N,43,N,00,N diff --git a/002460/price/prices-20241101.csv b/002460/price/prices-20241101.csv index 8f1283be9562..8ad6718a9106 100644 --- a/002460/price/prices-20241101.csv +++ b/002460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160132,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9430,130,2,1.40,9929530,1074,41.02,9250,9430,9130,12090,6510,9300,9245.37,1.48,0,-51,9533,9416,9343,9226,9153,9395,9205,623,2790,5000,6880,10,1,10150000,957,4.54,0.25,12,0.01,2075.00,38436.00,11350,20231226,-16.92,8450,20240924,11.60,11230,-16.03,20240219,8450,11.60,20240924,11350,-16.92,20231226,8450,11.60,20240924,0.03,N,002460,5000,622 억,,150016,N,N,28,N,00,N +20241120,150133,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9280,-20,5,-0.22,8388100,910,34.76,9250,9300,9130,12090,6510,9300,9217.69,1.48,0,-47,9533,9416,9343,9226,9153,9395,9205,623,2790,5000,6880,10,1,10150000,942,4.47,0.24,12,0.01,2075.00,38436.00,11350,20231226,-18.24,8450,20240924,9.82,11230,-17.36,20240219,8450,9.82,20240924,11350,-18.24,20231226,8450,9.82,20240924,0.03,N,002460,5000,622 억,,150016,N,N,83,N,00,N +20241120,140135,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9250,-50,5,-0.54,7035980,764,29.18,9250,9260,9130,12090,6510,9300,9209.40,1.48,0,-47,9533,9416,9343,9226,9153,9395,9205,623,2790,5000,6880,10,1,10150000,939,4.46,0.24,12,0.01,2075.00,38436.00,11350,20231226,-18.50,8450,20240924,9.47,11230,-17.63,20240219,8450,9.47,20240924,11350,-18.50,20231226,8450,9.47,20240924,0.03,N,002460,5000,622 억,,150016,N,N,83,N,00,N +20241120,130135,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9240,-60,5,-0.65,6110980,664,25.36,9250,9260,9130,12090,6510,9300,9203.28,1.48,0,-47,9533,9416,9343,9226,9153,9395,9205,623,2790,5000,6880,10,1,10150000,938,4.45,0.24,12,0.01,2075.00,38436.00,11350,20231226,-18.59,8450,20240924,9.35,11230,-17.72,20240219,8450,9.35,20240924,11350,-18.59,20231226,8450,9.35,20240924,0.03,N,002460,5000,622 억,,150016,N,N,83,N,00,N +20241120,120134,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9220,-80,5,-0.86,3567720,389,14.86,9250,9250,9130,12090,6510,9300,9171.52,1.48,0,-46,9533,9416,9343,9226,9153,9395,9205,623,2790,5000,6880,10,1,10150000,936,4.44,0.24,12,0.00,2075.00,38436.00,11350,20231226,-18.77,8450,20240924,9.11,11230,-17.90,20240219,8450,9.11,20240924,11350,-18.77,20231226,8450,9.11,20240924,0.03,N,002460,5000,622 억,,150016,N,N,83,N,00,N +20241120,110135,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9210,-90,5,-0.97,3383390,369,14.09,9250,9250,9130,12090,6510,9300,9169.08,1.48,0,-46,9533,9416,9343,9226,9153,9395,9205,623,2790,5000,6880,10,1,10150000,935,4.44,0.24,12,0.00,2075.00,38436.00,11350,20231226,-18.85,8450,20240924,8.99,11230,-17.99,20240219,8450,8.99,20240924,11350,-18.85,20231226,8450,8.99,20240924,0.03,N,002460,5000,622 억,,150016,N,N,83,N,00,N +20241120,100134,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9170,-130,5,-1.40,2565830,280,10.70,9250,9250,9130,12090,6510,9300,9163.68,1.48,0,-41,9533,9416,9343,9226,9153,9395,9205,623,2790,5000,6880,10,1,10150000,931,4.42,0.24,12,0.00,2075.00,38436.00,11350,20231226,-19.21,8450,20240924,8.52,11230,-18.34,20240219,8450,8.52,20240924,11350,-19.21,20231226,8450,8.52,20240924,0.03,N,002460,5000,622 억,,150016,N,N,83,N,00,N +20241120,090134,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9300,0,3,0.00,0,0,0.00,0,0,0,12090,6510,9300,0.00,1.48,0,0,9533,9416,9343,9226,9153,9395,9205,623,2790,5000,6880,10,1,10150000,944,4.48,0.24,12,0.00,2075.00,38436.00,11350,20231226,-18.06,8450,20240924,10.06,11230,-17.19,20240219,8450,10.06,20240924,11350,-18.06,20231226,8450,10.06,20240924,0.03,N,002460,5000,622 억,,150016,N,N,83,N,00,N 20241119,160132,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9300,0,3,0.00,24406160,2618,45.91,9300,9460,9270,12090,6510,9300,9322.44,1.48,0,-55,9753,9526,9253,9026,8753,9640,9140,623,2790,5000,6880,10,1,10150000,944,4.48,0.24,12,0.03,2075.00,38436.00,11350,20231226,-18.06,8450,20240924,10.06,11230,-17.19,20240219,8450,10.06,20240924,11350,-18.06,20231226,8450,10.06,20240924,0.03,N,002460,5000,622 억,,150071,N,N,83,N,00,N 20241119,150132,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9300,0,3,0.00,20053760,2150,37.71,9300,9460,9270,12090,6510,9300,9327.33,1.48,0,-54,9753,9526,9253,9026,8753,9640,9140,623,2790,5000,6880,10,1,10150000,944,4.48,0.24,12,0.02,2075.00,38436.00,11350,20231226,-18.06,8450,20240924,10.06,11230,-17.19,20240219,8450,10.06,20240924,11350,-18.06,20231226,8450,10.06,20240924,0.03,N,002460,5000,622 억,,150071,N,N,980,N,00,N 20241119,140131,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9300,0,3,0.00,17152160,1838,32.23,9300,9460,9270,12090,6510,9300,9331.97,1.48,0,-46,9753,9526,9253,9026,8753,9640,9140,623,2790,5000,6880,10,1,10150000,944,4.48,0.24,12,0.02,2075.00,38436.00,11350,20231226,-18.06,8450,20240924,10.06,11230,-17.19,20240219,8450,10.06,20240924,11350,-18.06,20231226,8450,10.06,20240924,0.03,N,002460,5000,622 억,,150071,N,N,980,N,00,N diff --git a/002600/price/prices-20241101.csv b/002600/price/prices-20241101.csv index 71a01582bc7c..4434819fb25f 100644 --- a/002600/price/prices-20241101.csv +++ b/002600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160133,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172400,400,2,0.23,1028500,6,8.82,170400,172700,170100,223500,120400,172000,171416.67,0.00,0,2,175200,173600,170400,168800,165600,174400,169600,30,51500,5000,123840,100,1,600000,1034,291.22,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.59,162600,20241113,6.03,195000,-11.59,20241014,162600,6.03,20241113,195000,-11.59,20241014,162600,6.03,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241120,150133,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172500,500,2,0.29,686000,4,5.88,170400,172700,170400,223500,120400,172000,171500.00,0.00,0,2,175200,173600,170400,168800,165600,174400,169600,30,51500,5000,123840,100,1,600000,1035,291.39,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.54,162600,20241113,6.09,195000,-11.54,20241014,162600,6.09,20241113,195000,-11.54,20241014,162600,6.09,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241120,140135,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172500,500,2,0.29,686000,4,5.88,170400,172700,170400,223500,120400,172000,171500.00,0.00,0,2,175200,173600,170400,168800,165600,174400,169600,30,51500,5000,123840,100,1,600000,1035,291.39,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.54,162600,20241113,6.09,195000,-11.54,20241014,162600,6.09,20241113,195000,-11.54,20241014,162600,6.09,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241120,130135,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172500,500,2,0.29,686000,4,5.88,170400,172700,170400,223500,120400,172000,171500.00,0.00,0,2,175200,173600,170400,168800,165600,174400,169600,30,51500,5000,123840,100,1,600000,1035,291.39,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.54,162600,20241113,6.09,195000,-11.54,20241014,162600,6.09,20241113,195000,-11.54,20241014,162600,6.09,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241120,120134,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172700,700,2,0.41,513500,3,4.41,170400,172700,170400,223500,120400,172000,171166.67,0.00,0,2,175200,173600,170400,168800,165600,174400,169600,30,51500,5000,123840,100,1,600000,1036,291.72,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.44,162600,20241113,6.21,195000,-11.44,20241014,162600,6.21,20241113,195000,-11.44,20241014,162600,6.21,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241120,110135,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172700,700,2,0.41,513500,3,4.41,170400,172700,170400,223500,120400,172000,171166.67,0.00,0,2,175200,173600,170400,168800,165600,174400,169600,30,51500,5000,123840,100,1,600000,1036,291.72,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.44,162600,20241113,6.21,195000,-11.44,20241014,162600,6.21,20241113,195000,-11.44,20241014,162600,6.21,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241120,100134,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172700,700,2,0.41,513500,3,4.41,170400,172700,170400,223500,120400,172000,171166.67,0.00,0,2,175200,173600,170400,168800,165600,174400,169600,30,51500,5000,123840,100,1,600000,1036,291.72,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.44,162600,20241113,6.21,195000,-11.44,20241014,162600,6.21,20241113,195000,-11.44,20241014,162600,6.21,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241120,090135,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172000,0,3,0.00,0,0,0.00,0,0,0,223500,120400,172000,0.00,0.00,0,0,175200,173600,170400,168800,165600,174400,169600,30,51500,5000,123840,100,1,600000,1032,290.54,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.79,162600,20241113,5.78,195000,-11.79,20241014,162600,5.78,20241113,195000,-11.79,20241014,162600,5.78,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20241119,160132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172000,0,3,0.00,11658200,68,28.81,169400,172000,167200,223500,120400,172000,171444.12,0.00,0,0,180733,176366,173133,168766,165533,174750,167150,30,51500,5000,123840,100,1,600000,1032,290.54,0.69,12,0.01,592.00,249400.00,195000,20241014,-11.79,162600,20241113,5.78,195000,-11.79,20241014,162600,5.78,20241113,195000,-11.79,20241014,162600,5.78,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20241119,150132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172000,0,3,0.00,11658200,68,28.81,169400,172000,167200,223500,120400,172000,171444.12,0.00,0,0,180733,176366,173133,168766,165533,174750,167150,30,51500,5000,123840,100,1,600000,1032,290.54,0.69,12,0.01,592.00,249400.00,195000,20241014,-11.79,162600,20241113,5.78,195000,-11.79,20241014,162600,5.78,20241113,195000,-11.79,20241014,162600,5.78,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20241119,140131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172000,0,3,0.00,10970200,64,27.12,169400,172000,167200,223500,120400,172000,171409.38,0.00,0,0,180733,176366,173133,168766,165533,174750,167150,30,51500,5000,123840,100,1,600000,1032,290.54,0.69,12,0.01,592.00,249400.00,195000,20241014,-11.79,162600,20241113,5.78,195000,-11.79,20241014,162600,5.78,20241113,195000,-11.79,20241014,162600,5.78,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N diff --git a/002620/price/prices-20241101.csv b/002620/price/prices-20241101.csv index 806f2a5fa2c4..6b7cd54be1fa 100644 --- a/002620/price/prices-20241101.csv +++ b/002620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8370,0,3,0.00,18503240,2214,124.66,8410,8600,8260,10880,5860,8370,8357.38,9.62,0,-475,8663,8516,8363,8216,8063,8590,8290,80,2510,500,5520,10,1,15973355,1337,-8.23,0.41,12,0.01,-1017.00,20214.00,14360,20231124,-41.71,7430,20240806,12.65,12380,-32.39,20240411,7430,12.65,20240806,14360,-41.71,20231124,7430,12.65,20240806,0.58,N,002620,500,79 억,,1536667,N,N,2,N,00,N +20241120,150133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8330,-40,5,-0.48,12816030,1531,86.20,8410,8600,8310,10880,5860,8370,8371.02,9.62,0,-330,8663,8516,8363,8216,8063,8590,8290,80,2510,500,5520,10,1,15973355,1331,-8.19,0.41,12,0.01,-1017.00,20214.00,14360,20231124,-41.99,7430,20240806,12.11,12380,-32.71,20240411,7430,12.11,20240806,14360,-41.99,20231124,7430,12.11,20240806,0.58,N,002620,500,79 억,,1536667,N,N,0,N,00,N +20241120,140136,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8310,-60,5,-0.72,11480500,1371,77.20,8410,8600,8310,10880,5860,8370,8373.81,9.62,0,-199,8663,8516,8363,8216,8063,8590,8290,80,2510,500,5520,10,1,15973355,1327,-8.17,0.41,12,0.01,-1017.00,20214.00,14360,20231124,-42.13,7430,20240806,11.84,12380,-32.88,20240411,7430,11.84,20240806,14360,-42.13,20231124,7430,11.84,20240806,0.58,N,002620,500,79 억,,1536667,N,N,0,N,00,N +20241120,130135,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8350,-20,5,-0.24,9186210,1096,61.71,8410,8600,8330,10880,5860,8370,8381.58,9.62,0,-37,8663,8516,8363,8216,8063,8590,8290,80,2510,500,5520,10,1,15973355,1334,-8.21,0.41,12,0.01,-1017.00,20214.00,14360,20231124,-41.85,7430,20240806,12.38,12380,-32.55,20240411,7430,12.38,20240806,14360,-41.85,20231124,7430,12.38,20240806,0.58,N,002620,500,79 억,,1536667,N,N,0,N,00,N +20241120,120135,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8410,40,2,0.48,8591370,1025,57.71,8410,8600,8330,10880,5860,8370,8381.82,9.62,0,-36,8663,8516,8363,8216,8063,8590,8290,80,2510,500,5520,10,1,15973355,1343,-8.27,0.42,12,0.01,-1017.00,20214.00,14360,20231124,-41.43,7430,20240806,13.19,12380,-32.07,20240411,7430,13.19,20240806,14360,-41.43,20231124,7430,13.19,20240806,0.58,N,002620,500,79 억,,1536667,N,N,0,N,00,N +20241120,110135,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8340,-30,5,-0.36,8339340,995,56.02,8410,8600,8330,10880,5860,8370,8381.25,9.62,0,-17,8663,8516,8363,8216,8063,8590,8290,80,2510,500,5520,10,1,15973355,1332,-8.20,0.41,12,0.01,-1017.00,20214.00,14360,20231124,-41.92,7430,20240806,12.25,12380,-32.63,20240411,7430,12.25,20240806,14360,-41.92,20231124,7430,12.25,20240806,0.58,N,002620,500,79 억,,1536667,N,N,0,N,00,N +20241120,100135,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8330,-40,5,-0.48,2147820,254,14.30,8410,8600,8330,10880,5860,8370,8455.98,9.62,0,-17,8663,8516,8363,8216,8063,8590,8290,80,2510,500,5520,10,1,15973355,1331,-8.19,0.41,12,0.00,-1017.00,20214.00,14360,20231124,-41.99,7430,20240806,12.11,12380,-32.71,20240411,7430,12.11,20240806,14360,-41.99,20231124,7430,12.11,20240806,0.58,N,002620,500,79 억,,1536667,N,N,0,N,00,N +20241120,090135,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8410,40,2,0.48,16820,2,0.11,8410,8410,8410,10880,5860,8370,8410.00,9.62,0,0,8663,8516,8363,8216,8063,8590,8290,80,2510,500,5520,10,1,15973355,1343,-8.27,0.42,12,0.00,-1017.00,20214.00,14360,20231124,-41.43,7430,20240806,13.19,12380,-32.07,20240411,7430,13.19,20240806,14360,-41.43,20231124,7430,13.19,20240806,0.58,N,002620,500,79 억,,1536667,N,N,0,N,00,N 20241119,160132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8370,130,2,1.58,14046410,1685,47.92,8210,8510,8210,10710,5770,8240,8336.15,9.62,0,-194,8700,8470,8320,8090,7940,8585,8205,80,2470,500,5430,10,1,15973355,1337,-8.23,0.41,12,0.01,-1017.00,20214.00,14360,20231124,-41.71,7430,20240806,12.65,12380,-32.39,20240411,7430,12.65,20240806,14360,-41.71,20231124,7430,12.65,20240806,0.59,N,002620,500,79 억,,1536816,N,N,0,N,00,N 20241119,150133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8250,10,2,0.12,10570910,1265,35.98,8210,8510,8210,10710,5770,8240,8356.45,9.62,0,-199,8700,8470,8320,8090,7940,8585,8205,80,2470,500,5430,10,1,15973355,1318,-8.11,0.41,12,0.01,-1017.00,20214.00,14360,20231124,-42.55,7430,20240806,11.04,12380,-33.36,20240411,7430,11.04,20240806,14360,-42.55,20231124,7430,11.04,20240806,0.59,N,002620,500,79 억,,1536816,N,N,0,N,00,N 20241119,140131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8360,120,2,1.46,7186620,859,24.43,8210,8510,8210,10710,5770,8240,8366.26,9.62,0,-150,8700,8470,8320,8090,7940,8585,8205,80,2470,500,5430,10,1,15973355,1335,-8.22,0.41,12,0.01,-1017.00,20214.00,14360,20231124,-41.78,7430,20240806,12.52,12380,-32.47,20240411,7430,12.52,20240806,14360,-41.78,20231124,7430,12.52,20240806,0.59,N,002620,500,79 억,,1536816,N,N,0,N,00,N diff --git a/002630/price/prices-20241101.csv b/002630/price/prices-20241101.csv index a9c86f6b5d18..c7bac959f624 100644 --- a/002630/price/prices-20241101.csv +++ b/002630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,452,-12,5,-2.59,36000369,79712,76.92,458,463,447,603,325,464,451.63,0.24,0,-237,488,476,463,451,438,476,451,593,139,500,330,1,1,118583005,536,4.15,0.63,03,0.07,109.00,718.00,688,20231117,-34.30,408,20241115,10.78,632,-28.48,20240102,408,10.78,20241115,632,-28.48,20240102,408,10.78,20241115,0.00,N,002630,500,592 억,,284200,N,N,3,N,00,N +20241120,150134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,452,-12,5,-2.59,29448937,65108,62.82,458,463,448,603,325,464,452.31,0.24,0,3375,488,476,463,451,438,476,451,593,139,500,330,1,1,118583005,536,4.15,0.63,03,0.05,109.00,718.00,688,20231117,-34.30,408,20241115,10.78,632,-28.48,20240102,408,10.78,20241115,632,-28.48,20240102,408,10.78,20241115,0.00,N,002630,500,592 억,,284200,N,N,0,N,00,N +20241120,140136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,449,-15,5,-3.23,28275405,62494,60.30,458,463,448,603,325,464,452.45,0.24,0,3375,488,476,463,451,438,476,451,593,139,500,330,1,1,118583005,532,4.12,0.63,03,0.05,109.00,718.00,688,20231117,-34.74,408,20241115,10.05,632,-28.96,20240102,408,10.05,20241115,632,-28.96,20240102,408,10.05,20241115,0.00,N,002630,500,592 억,,284200,N,N,0,N,00,N +20241120,130136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-6,5,-1.29,19179692,42284,40.80,458,463,450,603,325,464,453.59,0.24,0,328,488,476,463,451,438,476,451,593,139,500,330,1,1,118583005,543,4.20,0.64,03,0.04,109.00,718.00,688,20231117,-33.43,408,20241115,12.25,632,-27.53,20240102,408,12.25,20241115,632,-27.53,20240102,408,12.25,20241115,0.00,N,002630,500,592 억,,284200,N,N,0,N,00,N +20241120,120135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,457,-7,5,-1.51,16509855,36409,35.13,458,463,450,603,325,464,453.46,0.24,0,393,488,476,463,451,438,476,451,593,139,500,330,1,1,118583005,542,4.19,0.64,03,0.03,109.00,718.00,688,20231117,-33.58,408,20241115,12.01,632,-27.69,20240102,408,12.01,20241115,632,-27.69,20240102,408,12.01,20241115,0.00,N,002630,500,592 억,,284200,N,N,0,N,00,N +20241120,110136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,454,-10,5,-2.16,10480278,23140,22.33,458,463,450,603,325,464,452.91,0.24,0,1282,488,476,463,451,438,476,451,593,139,500,330,1,1,118583005,538,4.17,0.63,03,0.02,109.00,718.00,688,20231117,-34.01,408,20241115,11.27,632,-28.16,20240102,408,11.27,20241115,632,-28.16,20240102,408,11.27,20241115,0.00,N,002630,500,592 억,,284200,N,N,0,N,00,N +20241120,100135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,452,-12,5,-2.59,5806363,12794,12.35,458,463,451,603,325,464,453.83,0.24,0,2669,488,476,463,451,438,476,451,593,139,500,330,1,1,118583005,536,4.15,0.63,03,0.01,109.00,718.00,688,20231117,-34.30,408,20241115,10.78,632,-28.48,20240102,408,10.78,20241115,632,-28.48,20240102,408,10.78,20241115,0.00,N,002630,500,592 억,,284200,N,N,0,N,00,N +20241120,090135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-6,5,-1.29,122286,267,0.26,458,458,458,603,325,464,458.00,0.24,0,-6,488,476,463,451,438,476,451,593,139,500,330,1,1,118583005,543,4.20,0.64,03,0.00,109.00,718.00,688,20231117,-33.43,408,20241115,12.25,632,-27.53,20240102,408,12.25,20241115,632,-27.53,20240102,408,12.25,20241115,0.00,N,002630,500,592 억,,284200,N,N,0,N,00,N 20241119,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,-1,5,-0.22,47228028,102998,13.81,464,475,450,604,326,465,458.53,0.24,0,-1882,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,550,4.26,0.65,03,0.09,109.00,718.00,688,20231117,-32.56,408,20241115,13.73,632,-26.58,20240102,408,13.73,20241115,632,-26.58,20240102,408,13.73,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N 20241119,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,453,-12,5,-2.58,39671206,86450,11.59,464,475,450,604,326,465,458.89,0.24,0,-1374,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,537,4.16,0.63,03,0.07,109.00,718.00,688,20231117,-34.16,408,20241115,11.03,632,-28.32,20240102,408,11.03,20241115,632,-28.32,20240102,408,11.03,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N 20241119,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-7,5,-1.51,22689756,48967,6.57,464,475,458,604,326,465,463.37,0.24,0,111,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,543,4.20,0.64,03,0.04,109.00,718.00,688,20231117,-33.43,408,20241115,12.25,632,-27.53,20240102,408,12.25,20241115,632,-27.53,20240102,408,12.25,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N diff --git a/002680/price/prices-20241101.csv b/002680/price/prices-20241101.csv index 0d6961c581fb..b3a44c9a2077 100644 --- a/002680/price/prices-20241101.csv +++ b/002680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160134,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,719,6,2,0.84,82760953,116454,76.54,717,730,694,926,500,713,710.67,0.27,0,13447,741,727,700,686,659,734,693,162,213,500,510,1,1,32316799,232,-2.10,0.43,12,0.36,-343.00,1654.00,1480,20240118,-51.42,650,20241113,10.62,1480,-51.42,20240118,650,10.62,20241113,1480,-51.42,20240118,650,10.62,20241113,0.00,N,002680,500,161 억,,87414,N,N,0,N,00,N +20241120,150134,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,709,-4,5,-0.56,65866423,92778,60.98,717,730,694,926,500,713,709.94,0.27,0,12714,741,727,700,686,659,734,693,162,213,500,510,1,1,32316799,229,-2.07,0.43,12,0.29,-343.00,1654.00,1480,20240118,-52.09,650,20241113,9.08,1480,-52.09,20240118,650,9.08,20241113,1480,-52.09,20240118,650,9.08,20241113,0.00,N,002680,500,161 억,,87414,N,N,0,N,00,N +20241120,140136,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,714,1,2,0.14,40186661,55997,36.80,717,730,701,926,500,713,717.66,0.27,0,8942,741,727,700,686,659,734,693,162,213,500,510,1,1,32316799,231,-2.08,0.43,12,0.17,-343.00,1654.00,1480,20240118,-51.76,650,20241113,9.85,1480,-51.76,20240118,650,9.85,20241113,1480,-51.76,20240118,650,9.85,20241113,0.00,N,002680,500,161 억,,87414,N,N,0,N,00,N +20241120,130136,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,709,-4,5,-0.56,37748598,52576,34.55,717,730,701,926,500,713,717.98,0.27,0,8882,741,727,700,686,659,734,693,162,213,500,510,1,1,32316799,229,-2.07,0.43,12,0.16,-343.00,1654.00,1480,20240118,-52.09,650,20241113,9.08,1480,-52.09,20240118,650,9.08,20241113,1480,-52.09,20240118,650,9.08,20241113,0.00,N,002680,500,161 억,,87414,N,N,0,N,00,N +20241120,120135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,717,4,2,0.56,36215704,50413,33.13,717,730,701,926,500,713,718.38,0.27,0,7958,741,727,700,686,659,734,693,162,213,500,510,1,1,32316799,232,-2.09,0.43,12,0.16,-343.00,1654.00,1480,20240118,-51.55,650,20241113,10.31,1480,-51.55,20240118,650,10.31,20241113,1480,-51.55,20240118,650,10.31,20241113,0.00,N,002680,500,161 억,,87414,N,N,0,N,00,N +20241120,110136,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,717,4,2,0.56,29550402,41055,26.98,717,730,713,926,500,713,719.78,0.27,0,7958,741,727,700,686,659,734,693,162,213,500,510,1,1,32316799,232,-2.09,0.43,12,0.13,-343.00,1654.00,1480,20240118,-51.55,650,20241113,10.31,1480,-51.55,20240118,650,10.31,20241113,1480,-51.55,20240118,650,10.31,20241113,0.00,N,002680,500,161 억,,87414,N,N,0,N,00,N +20241120,100135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,719,6,2,0.84,22595007,31307,20.58,717,730,713,926,500,713,721.72,0.27,0,7231,741,727,700,686,659,734,693,162,213,500,510,1,1,32316799,232,-2.10,0.43,12,0.10,-343.00,1654.00,1480,20240118,-51.42,650,20241113,10.62,1480,-51.42,20240118,650,10.62,20241113,1480,-51.42,20240118,650,10.62,20241113,0.00,N,002680,500,161 억,,87414,N,N,0,N,00,N +20241120,090135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,719,6,2,0.84,1445782,2013,1.32,717,719,717,926,500,713,718.22,0.27,0,1042,741,727,700,686,659,734,693,162,213,500,510,1,1,32316799,232,-2.10,0.43,12,0.01,-343.00,1654.00,1480,20240118,-51.42,650,20241113,10.62,1480,-51.42,20240118,650,10.62,20241113,1480,-51.42,20240118,650,10.62,20241113,0.00,N,002680,500,161 억,,87414,N,N,0,N,00,N 20241119,160133,54,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,713,52,2,7.87,106122793,152154,109.01,678,714,673,859,463,661,697.47,0.22,0,18085,751,705,683,637,615,695,627,162,198,500,470,1,1,32316799,230,-2.08,0.43,12,0.47,-343.00,1654.00,1480,20240118,-51.82,650,20241113,9.69,1480,-51.82,20240118,650,9.69,20241113,1480,-51.82,20240118,650,9.69,20241113,0.00,N,002680,500,161 억,,69483,N,N,0,N,01,N 20241119,150133,54,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,708,47,2,7.11,99343086,142645,102.20,678,714,673,859,463,661,696.44,0.22,0,13534,751,705,683,637,615,695,627,162,198,500,470,1,1,32316799,229,-2.06,0.43,12,0.44,-343.00,1654.00,1480,20240118,-52.16,650,20241113,8.92,1480,-52.16,20240118,650,8.92,20241113,1480,-52.16,20240118,650,8.92,20241113,0.00,N,002680,500,161 억,,69483,N,N,0,N,01,N 20241119,140132,54,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,707,46,2,6.96,80406891,116015,83.12,678,710,673,859,463,661,693.07,0.22,0,13903,751,705,683,637,615,695,627,162,198,500,470,1,1,32316799,228,-2.06,0.43,12,0.36,-343.00,1654.00,1480,20240118,-52.23,650,20241113,8.77,1480,-52.23,20240118,650,8.77,20241113,1480,-52.23,20240118,650,8.77,20241113,0.00,N,002680,500,161 억,,69483,N,N,0,N,01,N diff --git a/002690/price/prices-20241101.csv b/002690/price/prices-20241101.csv index 47061eafc75a..4ba0c052af32 100644 --- a/002690/price/prices-20241101.csv +++ b/002690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160134,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1339,-3,5,-0.22,45880316,34206,87.56,1342,1350,1335,1744,940,1342,1341.60,0.09,0,-225,1419,1380,1355,1316,1291,1368,1304,102,402,500,930,1,1,20300360,272,-8.58,0.18,12,0.17,-156.00,7631.00,2020,20240115,-33.71,1328,20241115,0.83,2020,-33.71,20240115,1328,0.83,20241115,2020,-33.71,20240115,1328,0.83,20241115,0.47,N,002690,500,101 억,,17489,N,N,2,N,00,N +20241120,150134,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1345,3,2,0.22,39994068,29810,76.31,1342,1350,1335,1744,940,1342,1341.63,0.09,0,26,1419,1380,1355,1316,1291,1368,1304,102,402,500,930,1,1,20300360,273,-8.62,0.18,12,0.15,-156.00,7631.00,2020,20240115,-33.42,1328,20241115,1.28,2020,-33.42,20240115,1328,1.28,20241115,2020,-33.42,20240115,1328,1.28,20241115,0.47,N,002690,500,101 억,,17489,N,N,0,N,00,N +20241120,140136,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1343,1,2,0.07,38736100,28873,73.91,1342,1350,1335,1744,940,1342,1341.60,0.09,0,111,1419,1380,1355,1316,1291,1368,1304,102,402,500,930,1,1,20300360,273,-8.61,0.18,12,0.14,-156.00,7631.00,2020,20240115,-33.51,1328,20241115,1.13,2020,-33.51,20240115,1328,1.13,20241115,2020,-33.51,20240115,1328,1.13,20241115,0.47,N,002690,500,101 억,,17489,N,N,0,N,00,N +20241120,130136,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1340,-2,5,-0.15,29727375,22146,56.69,1342,1350,1335,1744,940,1342,1342.34,0.09,0,-115,1419,1380,1355,1316,1291,1368,1304,102,402,500,930,1,1,20300360,272,-8.59,0.18,12,0.11,-156.00,7631.00,2020,20240115,-33.66,1328,20241115,0.90,2020,-33.66,20240115,1328,0.90,20241115,2020,-33.66,20240115,1328,0.90,20241115,0.47,N,002690,500,101 억,,17489,N,N,0,N,00,N +20241120,120136,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1347,5,2,0.37,4997213,3731,9.55,1342,1350,1335,1744,940,1342,1339.38,0.09,0,-3,1419,1380,1355,1316,1291,1368,1304,102,402,500,930,1,1,20300360,273,-8.63,0.18,12,0.02,-156.00,7631.00,2020,20240115,-33.32,1328,20241115,1.43,2020,-33.32,20240115,1328,1.43,20241115,2020,-33.32,20240115,1328,1.43,20241115,0.47,N,002690,500,101 억,,17489,N,N,0,N,00,N +20241120,110136,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1342,0,3,0.00,4687032,3500,8.96,1342,1350,1335,1744,940,1342,1339.15,0.09,0,-1,1419,1380,1355,1316,1291,1368,1304,102,402,500,930,1,1,20300360,272,-8.60,0.18,12,0.02,-156.00,7631.00,2020,20240115,-33.56,1328,20241115,1.05,2020,-33.56,20240115,1328,1.05,20241115,2020,-33.56,20240115,1328,1.05,20241115,0.47,N,002690,500,101 억,,17489,N,N,0,N,00,N +20241120,100135,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1342,0,3,0.00,4212015,3145,8.05,1342,1350,1335,1744,940,1342,1339.27,0.09,0,-1,1419,1380,1355,1316,1291,1368,1304,102,402,500,930,1,1,20300360,272,-8.60,0.18,12,0.02,-156.00,7631.00,2020,20240115,-33.56,1328,20241115,1.05,2020,-33.56,20240115,1328,1.05,20241115,2020,-33.56,20240115,1328,1.05,20241115,0.47,N,002690,500,101 억,,17489,N,N,0,N,00,N +20241120,090136,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1340,-2,5,-0.15,8048,6,0.02,1342,1342,1340,1744,940,1342,1341.33,0.09,0,-4,1419,1380,1355,1316,1291,1368,1304,102,402,500,930,1,1,20300360,272,-8.59,0.18,12,0.00,-156.00,7631.00,2020,20240115,-33.66,1328,20241115,0.90,2020,-33.66,20240115,1328,0.90,20241115,2020,-33.66,20240115,1328,0.90,20241115,0.47,N,002690,500,101 억,,17489,N,N,0,N,00,N 20241119,160133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1342,-28,5,-2.04,52619532,39060,103.71,1385,1394,1330,1781,959,1370,1347.21,0.09,0,-466,1403,1386,1373,1356,1343,1395,1365,102,411,500,950,1,1,20300360,272,-8.60,0.18,12,0.19,-156.00,7631.00,2020,20240115,-33.56,1328,20241115,1.05,2020,-33.56,20240115,1328,1.05,20241115,2020,-33.56,20240115,1328,1.05,20241115,0.47,N,002690,500,101 억,,17956,N,N,0,N,00,N 20241119,150133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1346,-24,5,-1.75,49165136,36484,96.87,1385,1394,1330,1781,959,1370,1347.58,0.09,0,843,1403,1386,1373,1356,1343,1395,1365,102,411,500,950,1,1,20300360,273,-8.63,0.18,12,0.18,-156.00,7631.00,2020,20240115,-33.37,1328,20241115,1.36,2020,-33.37,20240115,1328,1.36,20241115,2020,-33.37,20240115,1328,1.36,20241115,0.47,N,002690,500,101 억,,17956,N,N,0,N,00,N 20241119,140132,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1345,-25,5,-1.82,45836977,34007,90.30,1385,1394,1330,1781,959,1370,1347.87,0.09,0,861,1403,1386,1373,1356,1343,1395,1365,102,411,500,950,1,1,20300360,273,-8.62,0.18,12,0.17,-156.00,7631.00,2020,20240115,-33.42,1328,20241115,1.28,2020,-33.42,20240115,1328,1.28,20241115,2020,-33.42,20240115,1328,1.28,20241115,0.47,N,002690,500,101 억,,17956,N,N,0,N,00,N diff --git a/002700/price/prices-20241101.csv b/002700/price/prices-20241101.csv index 0d05fd37fee9..1470c61cf0c8 100644 --- a/002700/price/prices-20241101.csv +++ b/002700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1476,-10,5,-0.67,238677724,162073,105.04,1471,1486,1467,1931,1041,1486,1472.65,1.44,0,-5575,1498,1491,1483,1476,1468,1495,1480,355,445,500,1120,1,1,71047521,1049,98.40,1.26,12,0.23,15.00,1174.00,1920,20240104,-23.12,1360,20241028,8.53,1920,-23.12,20240104,1360,8.53,20241028,1920,-23.12,20240104,1360,8.53,20241028,2.40,N,002700,500,355 억,,1020918,N,N,10,N,00,N +20241120,150135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1474,-12,5,-0.81,203616845,138234,89.59,1471,1486,1467,1931,1041,1486,1472.99,1.44,0,-3649,1498,1491,1483,1476,1468,1495,1480,355,445,500,1120,1,1,71047521,1047,98.27,1.26,12,0.19,15.00,1174.00,1920,20240104,-23.23,1360,20241028,8.38,1920,-23.23,20240104,1360,8.38,20241028,1920,-23.23,20240104,1360,8.38,20241028,2.40,N,002700,500,355 억,,1020918,N,N,0,N,00,N +20241120,140137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1472,-14,5,-0.94,176388289,119714,77.59,1471,1486,1467,1931,1041,1486,1473.41,1.44,0,-3524,1498,1491,1483,1476,1468,1495,1480,355,445,500,1120,1,1,71047521,1046,98.13,1.25,12,0.17,15.00,1174.00,1920,20240104,-23.33,1360,20241028,8.24,1920,-23.33,20240104,1360,8.24,20241028,1920,-23.33,20240104,1360,8.24,20241028,2.40,N,002700,500,355 억,,1020918,N,N,0,N,00,N +20241120,130137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1476,-10,5,-0.67,126259495,85672,55.53,1471,1486,1467,1931,1041,1486,1473.75,1.44,0,-3392,1498,1491,1483,1476,1468,1495,1480,355,445,500,1120,1,1,71047521,1049,98.40,1.26,12,0.12,15.00,1174.00,1920,20240104,-23.12,1360,20241028,8.53,1920,-23.12,20240104,1360,8.53,20241028,1920,-23.12,20240104,1360,8.53,20241028,2.40,N,002700,500,355 억,,1020918,N,N,0,N,00,N +20241120,120136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1476,-10,5,-0.67,100726518,68307,44.27,1471,1486,1469,1931,1041,1486,1474.61,1.44,0,-2318,1498,1491,1483,1476,1468,1495,1480,355,445,500,1120,1,1,71047521,1049,98.40,1.26,12,0.10,15.00,1174.00,1920,20240104,-23.12,1360,20241028,8.53,1920,-23.12,20240104,1360,8.53,20241028,1920,-23.12,20240104,1360,8.53,20241028,2.40,N,002700,500,355 억,,1020918,N,N,0,N,00,N +20241120,110136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1477,-9,5,-0.61,96469858,65423,42.40,1471,1486,1469,1931,1041,1486,1474.56,1.44,0,-1568,1498,1491,1483,1476,1468,1495,1480,355,445,500,1120,1,1,71047521,1049,98.47,1.26,12,0.09,15.00,1174.00,1920,20240104,-23.07,1360,20241028,8.60,1920,-23.07,20240104,1360,8.60,20241028,1920,-23.07,20240104,1360,8.60,20241028,2.40,N,002700,500,355 억,,1020918,N,N,0,N,00,N +20241120,100136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1470,-16,5,-1.08,56688273,38479,24.94,1471,1486,1469,1931,1041,1486,1473.23,1.44,0,-944,1498,1491,1483,1476,1468,1495,1480,355,445,500,1120,1,1,71047521,1044,98.00,1.25,12,0.05,15.00,1174.00,1920,20240104,-23.44,1360,20241028,8.09,1920,-23.44,20240104,1360,8.09,20241028,1920,-23.44,20240104,1360,8.09,20241028,2.40,N,002700,500,355 억,,1020918,N,N,0,N,00,N +20241120,090136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1486,0,3,0.00,8864002,6025,3.90,1471,1486,1471,1931,1041,1486,1471.20,1.44,0,195,1498,1491,1483,1476,1468,1495,1480,355,445,500,1120,1,1,71047521,1056,99.07,1.27,12,0.01,15.00,1174.00,1920,20240104,-22.60,1360,20241028,9.26,1920,-22.60,20240104,1360,9.26,20241028,1920,-22.60,20240104,1360,9.26,20241028,2.40,N,002700,500,355 억,,1020918,N,N,0,N,00,N 20241119,160133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1486,-4,5,-0.27,228228451,154180,57.89,1475,1490,1475,1937,1043,1490,1480.27,1.42,0,14342,1524,1507,1484,1467,1444,1515,1475,355,447,500,1130,1,1,71047521,1056,99.07,1.27,12,0.22,15.00,1174.00,1920,20240104,-22.60,1360,20241028,9.26,1920,-22.60,20240104,1360,9.26,20241028,1920,-22.60,20240104,1360,9.26,20241028,2.48,N,002700,500,355 억,,1006659,N,N,33,N,00,N 20241119,150134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1477,-13,5,-0.87,190082950,128447,48.23,1475,1490,1475,1937,1043,1490,1479.86,1.42,0,15816,1524,1507,1484,1467,1444,1515,1475,355,447,500,1130,1,1,71047521,1049,98.47,1.26,12,0.18,15.00,1174.00,1920,20240104,-23.07,1360,20241028,8.60,1920,-23.07,20240104,1360,8.60,20241028,1920,-23.07,20240104,1360,8.60,20241028,2.48,N,002700,500,355 억,,1006659,N,N,33,N,00,N 20241119,140132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1482,-8,5,-0.54,181249624,122472,45.99,1475,1490,1475,1937,1043,1490,1479.93,1.42,0,15088,1524,1507,1484,1467,1444,1515,1475,355,447,500,1130,1,1,71047521,1053,98.80,1.26,12,0.17,15.00,1174.00,1920,20240104,-22.81,1360,20241028,8.97,1920,-22.81,20240104,1360,8.97,20241028,1920,-22.81,20240104,1360,8.97,20241028,2.48,N,002700,500,355 억,,1006659,N,N,33,N,00,N diff --git a/002710/price/prices-20241101.csv b/002710/price/prices-20241101.csv index d77a9819b4f5..43cd1839e7d5 100644 --- a/002710/price/prices-20241101.csv +++ b/002710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160134,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34050,-150,5,-0.44,4937433200,143542,69.32,34150,35200,33800,44450,23950,34200,34397.25,6.24,0,-23118,35566,34882,33866,33182,32166,35050,33350,262,10250,1000,24620,50,1,26213697,8926,-115.03,3.87,12,0.55,-296.00,8808.00,85900,20240221,-60.36,27000,20240805,26.11,85900,-60.36,20240221,27000,26.11,20240805,85900,-60.36,20240221,27000,26.11,20240805,1.41,N,002710,1000,262 억,,1634750,N,N,57,N,00,N +20241120,150135,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34250,50,2,0.15,4472507800,129923,62.75,34150,35200,33800,44450,23950,34200,34424.30,6.24,0,-23103,35566,34882,33866,33182,32166,35050,33350,262,10250,1000,24620,50,1,26213697,8978,-115.71,3.89,12,0.50,-296.00,8808.00,85900,20240221,-60.13,27000,20240805,26.85,85900,-60.13,20240221,27000,26.85,20240805,85900,-60.13,20240221,27000,26.85,20240805,1.41,N,002710,1000,262 억,,1634750,N,N,389,N,00,N +20241120,140137,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34550,350,2,1.02,4018634500,116694,56.36,34150,35200,33800,44450,23950,34200,34437.37,6.24,0,-21991,35566,34882,33866,33182,32166,35050,33350,262,10250,1000,24620,50,1,26213697,9057,-116.72,3.92,12,0.45,-296.00,8808.00,85900,20240221,-59.78,27000,20240805,27.96,85900,-59.78,20240221,27000,27.96,20240805,85900,-59.78,20240221,27000,27.96,20240805,1.41,N,002710,1000,262 억,,1634750,N,N,389,N,00,N +20241120,130137,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34550,350,2,1.02,3711440200,107793,52.06,34150,35200,33800,44450,23950,34200,34431.18,6.24,0,-19675,35566,34882,33866,33182,32166,35050,33350,262,10250,1000,24620,50,1,26213697,9057,-116.72,3.92,12,0.41,-296.00,8808.00,85900,20240221,-59.78,27000,20240805,27.96,85900,-59.78,20240221,27000,27.96,20240805,85900,-59.78,20240221,27000,27.96,20240805,1.41,N,002710,1000,262 억,,1634750,N,N,389,N,00,N +20241120,120136,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34650,450,2,1.32,3365604250,97794,47.23,34150,35200,33800,44450,23950,34200,34415.24,6.24,0,-19406,35566,34882,33866,33182,32166,35050,33350,262,10250,1000,24620,50,1,26213697,9083,-117.06,3.93,12,0.37,-296.00,8808.00,85900,20240221,-59.66,27000,20240805,28.33,85900,-59.66,20240221,27000,28.33,20240805,85900,-59.66,20240221,27000,28.33,20240805,1.41,N,002710,1000,262 억,,1634750,N,N,389,N,00,N +20241120,110137,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34650,450,2,1.32,2858333850,83077,40.12,34150,35200,33800,44450,23950,34200,34405.84,6.24,0,-17894,35566,34882,33866,33182,32166,35050,33350,262,10250,1000,24620,50,1,26213697,9083,-117.06,3.93,12,0.32,-296.00,8808.00,85900,20240221,-59.66,27000,20240805,28.33,85900,-59.66,20240221,27000,28.33,20240805,85900,-59.66,20240221,27000,28.33,20240805,1.41,N,002710,1000,262 억,,1634750,N,N,389,N,00,N +20241120,100136,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34600,400,2,1.17,1887184100,55185,26.65,34150,34650,33800,44450,23950,34200,34197.41,6.24,0,-12691,35566,34882,33866,33182,32166,35050,33350,262,10250,1000,24620,50,1,26213697,9070,-116.89,3.93,12,0.21,-296.00,8808.00,85900,20240221,-59.72,27000,20240805,28.15,85900,-59.72,20240221,27000,28.15,20240805,85900,-59.72,20240221,27000,28.15,20240805,1.41,N,002710,1000,262 억,,1634750,N,N,389,N,00,N +20241120,090136,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34100,-100,5,-0.29,379251650,11147,5.38,34150,34200,33800,44450,23950,34200,34022.74,6.24,0,-8680,35566,34882,33866,33182,32166,35050,33350,262,10250,1000,24620,50,1,26213697,8939,-115.20,3.87,12,0.04,-296.00,8808.00,85900,20240221,-60.30,27000,20240805,26.30,85900,-60.30,20240221,27000,26.30,20240805,85900,-60.30,20240221,27000,26.30,20240805,1.41,N,002710,1000,262 억,,1634750,N,N,389,N,00,N 20241119,160133,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34200,300,2,0.88,6864997350,203706,87.85,34200,34550,32850,44050,23750,33900,33699.08,6.38,0,-41857,35766,34832,33466,32532,31166,35300,33000,262,10150,1000,24400,50,1,26213697,8965,-115.54,3.88,12,0.78,-296.00,8808.00,85900,20240221,-60.19,27000,20240805,26.67,85900,-60.19,20240221,27000,26.67,20240805,85900,-60.19,20240221,27000,26.67,20240805,1.53,N,002710,1000,262 억,,1671628,N,N,389,N,00,N 20241119,150134,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34150,250,2,0.74,6169890900,183416,79.10,34200,34550,32850,44050,23750,33900,33638.78,6.38,0,-40189,35766,34832,33466,32532,31166,35300,33000,262,10150,1000,24400,50,1,26213697,8952,-115.37,3.88,12,0.70,-296.00,8808.00,85900,20240221,-60.24,27000,20240805,26.48,85900,-60.24,20240221,27000,26.48,20240805,85900,-60.24,20240221,27000,26.48,20240805,1.53,N,002710,1000,262 억,,1671628,N,N,84,N,00,N 20241119,140133,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,33800,-100,5,-0.29,5355753450,159375,68.73,34200,34550,32850,44050,23750,33900,33604.73,6.38,0,-38144,35766,34832,33466,32532,31166,35300,33000,262,10150,1000,24400,50,1,26213697,8860,-114.19,3.84,12,0.61,-296.00,8808.00,85900,20240221,-60.65,27000,20240805,25.19,85900,-60.65,20240221,27000,25.19,20240805,85900,-60.65,20240221,27000,25.19,20240805,1.53,N,002710,1000,262 억,,1671628,N,N,84,N,00,N diff --git a/002720/price/prices-20241101.csv b/002720/price/prices-20241101.csv index 3c11c8adb814..3fd01f070e3b 100644 --- a/002720/price/prices-20241101.csv +++ b/002720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160135,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5780,70,2,1.23,6409384650,1086424,249.21,5980,6050,5770,7420,4000,5710,5899.86,1.28,0,19636,5883,5796,5743,5656,5603,5770,5630,212,1710,1000,3650,10,1,21159832,1223,-14.52,1.40,12,5.13,-398.00,4136.00,8120,20240322,-28.82,4365,20240315,32.42,8120,-28.82,20240322,4365,32.42,20240315,8120,-28.82,20240322,4365,32.42,20240315,5.87,N,002720,1000,211 억,,269928,N,N,1,N,00,N +20241120,150135,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5820,110,2,1.93,5921326090,1002095,229.87,5980,6050,5790,7420,4000,5710,5909.02,1.28,0,2462,5883,5796,5743,5656,5603,5770,5630,212,1710,1000,3650,10,1,21159832,1232,-14.62,1.41,12,4.74,-398.00,4136.00,8120,20240322,-28.33,4365,20240315,33.33,8120,-28.33,20240322,4365,33.33,20240315,8120,-28.33,20240322,4365,33.33,20240315,5.87,N,002720,1000,211 억,,269928,N,N,141,N,00,N +20241120,140137,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5890,180,2,3.15,5157301240,871892,200.00,5980,6050,5790,7420,4000,5710,5915.15,1.28,0,-7520,5883,5796,5743,5656,5603,5770,5630,212,1710,1000,3650,10,1,21159832,1246,-14.80,1.42,12,4.12,-398.00,4136.00,8120,20240322,-27.46,4365,20240315,34.94,8120,-27.46,20240322,4365,34.94,20240315,8120,-27.46,20240322,4365,34.94,20240315,5.87,N,002720,1000,211 억,,269928,N,N,141,N,00,N +20241120,130137,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5930,220,2,3.85,4821371540,815053,186.96,5980,6050,5790,7420,4000,5710,5915.50,1.28,0,-24115,5883,5796,5743,5656,5603,5770,5630,212,1710,1000,3650,10,1,21159832,1255,-14.90,1.43,12,3.85,-398.00,4136.00,8120,20240322,-26.97,4365,20240315,35.85,8120,-26.97,20240322,4365,35.85,20240315,8120,-26.97,20240322,4365,35.85,20240315,5.87,N,002720,1000,211 억,,269928,N,N,141,N,00,N +20241120,120137,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5940,230,2,4.03,4277101960,723380,165.93,5980,6050,5790,7420,4000,5710,5912.76,1.28,0,-40827,5883,5796,5743,5656,5603,5770,5630,212,1710,1000,3650,10,1,21159832,1257,-14.92,1.44,12,3.42,-398.00,4136.00,8120,20240322,-26.85,4365,20240315,36.08,8120,-26.85,20240322,4365,36.08,20240315,8120,-26.85,20240322,4365,36.08,20240315,5.87,N,002720,1000,211 억,,269928,N,N,141,N,00,N +20241120,110137,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5890,180,2,3.15,3789719390,640781,146.99,5980,6050,5790,7420,4000,5710,5914.33,1.28,0,-63713,5883,5796,5743,5656,5603,5770,5630,212,1710,1000,3650,10,1,21159832,1246,-14.80,1.42,12,3.03,-398.00,4136.00,8120,20240322,-27.46,4365,20240315,34.94,8120,-27.46,20240322,4365,34.94,20240315,8120,-27.46,20240322,4365,34.94,20240315,5.87,N,002720,1000,211 억,,269928,N,N,141,N,00,N +20241120,100136,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5900,190,2,3.33,3243367590,547797,125.66,5980,6050,5790,7420,4000,5710,5920.88,1.28,0,-67714,5883,5796,5743,5656,5603,5770,5630,212,1710,1000,3650,10,1,21159832,1248,-14.82,1.43,12,2.59,-398.00,4136.00,8120,20240322,-27.34,4365,20240315,35.17,8120,-27.34,20240322,4365,35.17,20240315,8120,-27.34,20240322,4365,35.17,20240315,5.87,N,002720,1000,211 억,,269928,N,N,141,N,00,N +20241120,090136,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5860,150,2,2.63,489389850,82425,18.91,5980,6000,5860,7420,4000,5710,5938.38,1.28,0,-25107,5883,5796,5743,5656,5603,5770,5630,212,1710,1000,3650,10,1,21159832,1240,-14.72,1.42,12,0.39,-398.00,4136.00,8120,20240322,-27.83,4365,20240315,34.25,8120,-27.83,20240322,4365,34.25,20240315,8120,-27.83,20240322,4365,34.25,20240315,5.87,N,002720,1000,211 억,,269928,N,N,141,N,00,N 20241119,160134,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5710,-80,5,-1.38,2456148250,427804,49.59,5770,5830,5690,7520,4060,5790,5741.30,1.21,0,12354,6116,5952,5776,5612,5436,6035,5695,212,1730,1000,3700,10,1,21159832,1208,-14.35,1.38,12,2.02,-398.00,4136.00,8120,20240322,-29.68,4365,20240315,30.81,8120,-29.68,20240322,4365,30.81,20240315,8120,-29.68,20240322,4365,30.81,20240315,6.16,N,002720,1000,211 억,,256392,N,N,141,N,00,N 20241119,150134,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5690,-100,5,-1.73,2328238730,405402,46.99,5770,5830,5690,7520,4060,5790,5743.01,1.21,0,10568,6116,5952,5776,5612,5436,6035,5695,212,1730,1000,3700,10,1,21159832,1204,-14.30,1.38,12,1.92,-398.00,4136.00,8120,20240322,-29.93,4365,20240315,30.36,8120,-29.93,20240322,4365,30.36,20240315,8120,-29.93,20240322,4365,30.36,20240315,6.16,N,002720,1000,211 억,,256392,N,N,403,N,00,N 20241119,140133,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5730,-60,5,-1.04,2046889230,356105,41.28,5770,5830,5690,7520,4060,5790,5747.97,1.21,0,10591,6116,5952,5776,5612,5436,6035,5695,212,1730,1000,3700,10,1,21159832,1212,-14.40,1.39,12,1.68,-398.00,4136.00,8120,20240322,-29.43,4365,20240315,31.27,8120,-29.43,20240322,4365,31.27,20240315,8120,-29.43,20240322,4365,31.27,20240315,6.16,N,002720,1000,211 억,,256392,N,N,403,N,00,N diff --git a/002760/price/prices-20241101.csv b/002760/price/prices-20241101.csv index d489cfda7556..6bbff5f1e1ff 100644 --- a/002760/price/prices-20241101.csv +++ b/002760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1124,-4,5,-0.35,293382248,260453,50.92,1125,1143,1118,1466,790,1128,1126.43,1.81,0,41061,1168,1147,1137,1116,1106,1143,1112,120,338,200,810,1,1,59900000,673,80.29,1.38,12,0.43,14.00,814.00,1693,20241010,-33.61,925,20240806,21.51,1693,-33.61,20241010,925,21.51,20240806,1693,-33.61,20241010,925,21.51,20240806,3.00,N,002760,200,119 억,,1086928,N,N,8,N,00,N +20241120,150135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1122,-6,5,-0.53,265272868,235427,46.02,1125,1143,1118,1466,790,1128,1126.77,1.81,0,39302,1168,1147,1137,1116,1106,1143,1112,120,338,200,810,1,1,59900000,672,80.14,1.38,12,0.39,14.00,814.00,1693,20241010,-33.73,925,20240806,21.30,1693,-33.73,20241010,925,21.30,20240806,1693,-33.73,20241010,925,21.30,20240806,3.00,N,002760,200,119 억,,1086928,N,N,0,N,00,N +20241120,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1129,1,2,0.09,210704024,186831,36.52,1125,1143,1120,1466,790,1128,1127.78,1.81,0,26630,1168,1147,1137,1116,1106,1143,1112,120,338,200,810,1,1,59900000,676,80.64,1.39,12,0.31,14.00,814.00,1693,20241010,-33.31,925,20240806,22.05,1693,-33.31,20241010,925,22.05,20240806,1693,-33.31,20241010,925,22.05,20240806,3.00,N,002760,200,119 억,,1086928,N,N,0,N,00,N +20241120,130137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1129,1,2,0.09,165286177,146542,28.65,1125,1143,1120,1466,790,1128,1127.91,1.81,0,7008,1168,1147,1137,1116,1106,1143,1112,120,338,200,810,1,1,59900000,676,80.64,1.39,12,0.24,14.00,814.00,1693,20241010,-33.31,925,20240806,22.05,1693,-33.31,20241010,925,22.05,20240806,1693,-33.31,20241010,925,22.05,20240806,3.00,N,002760,200,119 억,,1086928,N,N,0,N,00,N +20241120,120137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1129,1,2,0.09,139799759,123926,24.23,1125,1143,1120,1466,790,1128,1128.09,1.81,0,467,1168,1147,1137,1116,1106,1143,1112,120,338,200,810,1,1,59900000,676,80.64,1.39,12,0.21,14.00,814.00,1693,20241010,-33.31,925,20240806,22.05,1693,-33.31,20241010,925,22.05,20240806,1693,-33.31,20241010,925,22.05,20240806,3.00,N,002760,200,119 억,,1086928,N,N,0,N,00,N +20241120,110137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1127,-1,5,-0.09,119409865,105810,20.68,1125,1143,1120,1466,790,1128,1128.53,1.81,0,1128,1168,1147,1137,1116,1106,1143,1112,120,338,200,810,1,1,59900000,675,80.50,1.38,12,0.18,14.00,814.00,1693,20241010,-33.43,925,20240806,21.84,1693,-33.43,20241010,925,21.84,20240806,1693,-33.43,20241010,925,21.84,20240806,3.00,N,002760,200,119 억,,1086928,N,N,0,N,00,N +20241120,100137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1127,-1,5,-0.09,90317728,80100,15.66,1125,1137,1120,1466,790,1128,1127.56,1.81,0,6330,1168,1147,1137,1116,1106,1143,1112,120,338,200,810,1,1,59900000,675,80.50,1.38,12,0.13,14.00,814.00,1693,20241010,-33.43,925,20240806,21.84,1693,-33.43,20241010,925,21.84,20240806,1693,-33.43,20241010,925,21.84,20240806,3.00,N,002760,200,119 억,,1086928,N,N,0,N,00,N +20241120,090137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1132,4,2,0.35,3056014,2713,0.53,1125,1133,1125,1466,790,1128,1126.43,1.81,0,-121,1168,1147,1137,1116,1106,1143,1112,120,338,200,810,1,1,59900000,678,80.86,1.39,12,0.00,14.00,814.00,1693,20241010,-33.14,925,20240806,22.38,1693,-33.14,20241010,925,22.38,20240806,1693,-33.14,20241010,925,22.38,20240806,3.00,N,002760,200,119 억,,1086928,N,N,0,N,00,N 20241119,160134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1128,-21,5,-1.83,580205142,510796,120.85,1141,1158,1127,1493,805,1149,1137.80,2.07,0,-152871,1174,1161,1145,1132,1116,1168,1139,120,344,200,820,1,1,59900000,676,80.57,1.39,12,0.85,14.00,814.00,1693,20241010,-33.37,925,20240806,21.95,1693,-33.37,20241010,925,21.95,20240806,1693,-33.37,20241010,925,21.95,20240806,2.93,N,002760,200,119 억,,1239184,N,N,28,N,00,N 20241119,150134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1133,-16,5,-1.39,448820884,394344,93.30,1141,1158,1127,1493,805,1149,1138.15,2.07,0,-145025,1174,1161,1145,1132,1116,1168,1139,120,344,200,820,1,1,59900000,679,80.93,1.39,12,0.66,14.00,814.00,1693,20241010,-33.08,925,20240806,22.49,1693,-33.08,20241010,925,22.49,20240806,1693,-33.08,20241010,925,22.49,20240806,2.93,N,002760,200,119 억,,1239184,N,N,28,N,00,N 20241119,140133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1132,-17,5,-1.48,408506002,358635,84.85,1141,1158,1128,1493,805,1149,1139.06,2.07,0,-135705,1174,1161,1145,1132,1116,1168,1139,120,344,200,820,1,1,59900000,678,80.86,1.39,12,0.60,14.00,814.00,1693,20241010,-33.14,925,20240806,22.38,1693,-33.14,20241010,925,22.38,20240806,1693,-33.14,20241010,925,22.38,20240806,2.93,N,002760,200,119 억,,1239184,N,N,28,N,00,N diff --git a/002780/price/prices-20241101.csv b/002780/price/prices-20241101.csv index 057630828b20..83f71421094d 100644 --- a/002780/price/prices-20241101.csv +++ b/002780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160135,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,797,-15,5,-1.85,204176697,256229,139.08,819,819,791,1055,569,812,796.85,0.67,0,-85116,830,821,814,805,798,820,804,727,243,500,600,1,1,145471745,1159,2.58,0.44,12,0.18,309.00,1827.00,1259,20231129,-36.70,720,20241025,10.69,1162,-31.41,20240102,720,10.69,20241025,1259,-36.70,20231129,720,10.69,20241025,1.01,N,002780,500,727 억,,969396,N,N,21,N,00,N +20241120,150136,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,791,-21,5,-2.59,198362415,248897,135.10,819,819,791,1055,569,812,796.97,0.67,0,-84475,830,821,814,805,798,820,804,727,243,500,600,1,1,145471745,1151,2.56,0.43,12,0.17,309.00,1827.00,1259,20231129,-37.17,720,20241025,9.86,1162,-31.93,20240102,720,9.86,20241025,1259,-37.17,20231129,720,9.86,20241025,1.01,N,002780,500,727 억,,969396,N,N,0,N,00,N +20241120,140138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,797,-15,5,-1.85,130249505,162981,88.47,819,819,791,1055,569,812,799.17,0.67,0,-87084,830,821,814,805,798,820,804,727,243,500,600,1,1,145471745,1159,2.58,0.44,12,0.11,309.00,1827.00,1259,20231129,-36.70,720,20241025,10.69,1162,-31.41,20240102,720,10.69,20241025,1259,-36.70,20231129,720,10.69,20241025,1.01,N,002780,500,727 억,,969396,N,N,0,N,00,N +20241120,130138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,799,-13,5,-1.60,111073673,138851,75.37,819,819,791,1055,569,812,799.95,0.67,0,-84114,830,821,814,805,798,820,804,727,243,500,600,1,1,145471745,1162,2.59,0.44,12,0.10,309.00,1827.00,1259,20231129,-36.54,720,20241025,10.97,1162,-31.24,20240102,720,10.97,20241025,1259,-36.54,20231129,720,10.97,20241025,1.01,N,002780,500,727 억,,969396,N,N,0,N,00,N +20241120,120137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,800,-12,5,-1.48,103593776,129469,70.28,819,819,791,1055,569,812,800.14,0.67,0,-84556,830,821,814,805,798,820,804,727,243,500,600,1,1,145471745,1164,2.59,0.44,12,0.09,309.00,1827.00,1259,20231129,-36.46,720,20241025,11.11,1162,-31.15,20240102,720,11.11,20241025,1259,-36.46,20231129,720,11.11,20241025,1.01,N,002780,500,727 억,,969396,N,N,0,N,00,N +20241120,110138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,800,-12,5,-1.48,96817639,120985,65.67,819,819,791,1055,569,812,800.24,0.67,0,-78081,830,821,814,805,798,820,804,727,243,500,600,1,1,145471745,1164,2.59,0.44,12,0.08,309.00,1827.00,1259,20231129,-36.46,720,20241025,11.11,1162,-31.15,20240102,720,11.11,20241025,1259,-36.46,20231129,720,11.11,20241025,1.01,N,002780,500,727 억,,969396,N,N,0,N,00,N +20241120,100137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,800,-12,5,-1.48,76943649,95996,52.11,819,819,796,1055,569,812,801.53,0.67,0,-78885,830,821,814,805,798,820,804,727,243,500,600,1,1,145471745,1164,2.59,0.44,12,0.07,309.00,1827.00,1259,20231129,-36.46,720,20241025,11.11,1162,-31.15,20240102,720,11.11,20241025,1259,-36.46,20231129,720,11.11,20241025,1.01,N,002780,500,727 억,,969396,N,N,0,N,00,N +20241120,090137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,819,7,2,0.86,99099,121,0.07,819,819,819,1055,569,812,819.00,0.67,0,-15,830,821,814,805,798,820,804,727,243,500,600,1,1,145471745,1191,2.65,0.45,12,0.00,309.00,1827.00,1259,20231129,-34.95,720,20241025,13.75,1162,-29.52,20240102,720,13.75,20241025,1259,-34.95,20231129,720,13.75,20241025,1.01,N,002780,500,727 억,,969396,N,N,0,N,00,N 20241119,160134,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,812,-9,5,-1.10,147438209,181483,53.30,812,823,807,1067,575,821,812.41,0.66,0,11646,840,830,823,813,806,827,810,727,246,500,600,1,1,145471745,1181,2.63,0.44,12,0.12,309.00,1827.00,1259,20231129,-35.50,720,20241025,12.78,1162,-30.12,20240102,720,12.78,20241025,1259,-35.50,20231129,720,12.78,20241025,1.07,N,002780,500,727 억,,956979,N,N,70,N,00,N 20241119,150135,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,808,-13,5,-1.58,141880001,174634,51.28,812,823,807,1067,575,821,812.44,0.66,0,11334,840,830,823,813,806,827,810,727,246,500,600,1,1,145471745,1175,2.61,0.44,12,0.12,309.00,1827.00,1259,20231129,-35.82,720,20241025,12.22,1162,-30.46,20240102,720,12.22,20241025,1259,-35.82,20231129,720,12.22,20241025,1.07,N,002780,500,727 억,,956979,N,N,70,N,00,N 20241119,140134,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,808,-13,5,-1.58,112992685,138956,40.81,812,823,808,1067,575,821,813.15,0.66,0,-1227,840,830,823,813,806,827,810,727,246,500,600,1,1,145471745,1175,2.61,0.44,12,0.10,309.00,1827.00,1259,20231129,-35.82,720,20241025,12.22,1162,-30.46,20240102,720,12.22,20241025,1259,-35.82,20231129,720,12.22,20241025,1.07,N,002780,500,727 억,,956979,N,N,70,N,00,N diff --git a/002790/price/prices-20241101.csv b/002790/price/prices-20241101.csv index f98aef71c8d7..b482f8d4fe3a 100644 --- a/002790/price/prices-20241101.csv +++ b/002790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22050,-200,5,-0.90,1811013550,81955,151.44,22150,22350,21850,28900,15600,22250,22097.74,10.27,0,-7943,22583,22416,22283,22116,21983,22400,22100,412,6650,500,16020,50,1,82458180,18182,17.74,0.60,12,0.10,1243.00,36593.00,40150,20240531,-45.08,21500,20241114,2.56,40150,-45.08,20240531,21500,2.56,20241114,40150,-45.08,20240531,21500,2.56,20241114,0.46,N,002790,500,412 억,,8466330,N,N,164,N,00,N +20241120,150136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22100,-150,5,-0.67,1719442150,77807,143.78,22150,22350,21850,28900,15600,22250,22098.81,10.27,0,-6950,22583,22416,22283,22116,21983,22400,22100,412,6650,500,16020,50,1,82458180,18223,17.78,0.60,12,0.09,1243.00,36593.00,40150,20240531,-44.96,21500,20241114,2.79,40150,-44.96,20240531,21500,2.79,20241114,40150,-44.96,20240531,21500,2.79,20241114,0.46,N,002790,500,412 억,,8466330,N,N,714,N,00,N +20241120,140138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22100,-150,5,-0.67,1529409050,69215,127.90,22150,22350,21850,28900,15600,22250,22096.50,10.27,0,-5660,22583,22416,22283,22116,21983,22400,22100,412,6650,500,16020,50,1,82458180,18223,17.78,0.60,12,0.08,1243.00,36593.00,40150,20240531,-44.96,21500,20241114,2.79,40150,-44.96,20240531,21500,2.79,20241114,40150,-44.96,20240531,21500,2.79,20241114,0.46,N,002790,500,412 억,,8466330,N,N,714,N,00,N +20241120,130138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22200,-50,5,-0.22,1318156500,59678,110.28,22150,22350,21850,28900,15600,22250,22087.81,10.27,0,-5077,22583,22416,22283,22116,21983,22400,22100,412,6650,500,16020,50,1,82458180,18306,17.86,0.61,12,0.07,1243.00,36593.00,40150,20240531,-44.71,21500,20241114,3.26,40150,-44.71,20240531,21500,3.26,20241114,40150,-44.71,20240531,21500,3.26,20241114,0.46,N,002790,500,412 억,,8466330,N,N,714,N,00,N +20241120,120137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22100,-150,5,-0.67,1227918050,55607,102.75,22150,22350,21850,28900,15600,22250,22082.08,10.27,0,-4510,22583,22416,22283,22116,21983,22400,22100,412,6650,500,16020,50,1,82458180,18223,17.78,0.60,12,0.07,1243.00,36593.00,40150,20240531,-44.96,21500,20241114,2.79,40150,-44.96,20240531,21500,2.79,20241114,40150,-44.96,20240531,21500,2.79,20241114,0.46,N,002790,500,412 억,,8466330,N,N,714,N,00,N +20241120,110138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22250,0,3,0.00,1041094400,47162,87.15,22150,22350,21850,28900,15600,22250,22074.86,10.27,0,-4365,22583,22416,22283,22116,21983,22400,22100,412,6650,500,16020,50,1,82458180,18347,17.90,0.61,12,0.06,1243.00,36593.00,40150,20240531,-44.58,21500,20241114,3.49,40150,-44.58,20240531,21500,3.49,20241114,40150,-44.58,20240531,21500,3.49,20241114,0.46,N,002790,500,412 억,,8466330,N,N,714,N,00,N +20241120,100137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22150,-100,5,-0.45,712106850,32362,59.80,22150,22250,21850,28900,15600,22250,22004.41,10.27,0,-8658,22583,22416,22283,22116,21983,22400,22100,412,6650,500,16020,50,1,82458180,18264,17.82,0.61,12,0.04,1243.00,36593.00,40150,20240531,-44.83,21500,20241114,3.02,40150,-44.83,20240531,21500,3.02,20241114,40150,-44.83,20240531,21500,3.02,20241114,0.46,N,002790,500,412 억,,8466330,N,N,714,N,00,N +20241120,090137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22000,-250,5,-1.12,118697600,5382,9.95,22150,22150,21900,28900,15600,22250,22054.55,10.27,0,-2075,22583,22416,22283,22116,21983,22400,22100,412,6650,500,16020,50,1,82458180,18141,17.70,0.60,12,0.01,1243.00,36593.00,40150,20240531,-45.21,21500,20241114,2.33,40150,-45.21,20240531,21500,2.33,20241114,40150,-45.21,20240531,21500,2.33,20241114,0.46,N,002790,500,412 억,,8466330,N,N,714,N,00,N 20241119,160134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22250,-200,5,-0.89,1194539450,53638,57.44,22250,22450,22150,29150,15750,22450,22270.41,10.28,0,-15386,23150,22800,22250,21900,21350,22975,22075,412,6700,500,16160,50,1,82458180,18347,17.90,0.61,12,0.07,1243.00,36593.00,40150,20240531,-44.58,21500,20241114,3.49,40150,-44.58,20240531,21500,3.49,20241114,40150,-44.58,20240531,21500,3.49,20241114,0.46,N,002790,500,412 억,,8479779,N,N,714,N,00,N 20241119,150135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22250,-200,5,-0.89,1024962300,46020,49.28,22250,22450,22150,29150,15750,22450,22272.11,10.28,0,-14073,23150,22800,22250,21900,21350,22975,22075,412,6700,500,16160,50,1,82458180,18347,17.90,0.61,12,0.06,1243.00,36593.00,40150,20240531,-44.58,21500,20241114,3.49,40150,-44.58,20240531,21500,3.49,20241114,40150,-44.58,20240531,21500,3.49,20241114,0.46,N,002790,500,412 억,,8479779,N,N,154,N,00,N 20241119,140134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22350,-100,5,-0.45,855496400,38410,41.13,22250,22450,22150,29150,15750,22450,22272.75,10.28,0,-8912,23150,22800,22250,21900,21350,22975,22075,412,6700,500,16160,50,1,82458180,18429,17.98,0.61,12,0.05,1243.00,36593.00,40150,20240531,-44.33,21500,20241114,3.95,40150,-44.33,20240531,21500,3.95,20241114,40150,-44.33,20240531,21500,3.95,20241114,0.46,N,002790,500,412 억,,8479779,N,N,154,N,00,N diff --git a/002800/price/prices-20241101.csv b/002800/price/prices-20241101.csv index ea7cbca81671..d9951dd9e73a 100644 --- a/002800/price/prices-20241101.csv +++ b/002800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,-20,5,-0.37,515335500,95135,266.57,5330,5570,5310,7000,3780,5390,5416.99,3.47,0,-7693,5510,5450,5360,5300,5210,5480,5330,76,1610,500,3440,10,1,15170500,815,17.44,1.31,12,0.63,308.00,4106.00,8100,20240730,-33.70,5040,20241115,6.55,8100,-33.70,20240730,5040,6.55,20241115,8100,-33.70,20240730,5040,6.55,20241115,2.61,N,002800,500,75 억,,526215,N,N,0,N,00,N +20241120,150136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5400,10,2,0.19,484054100,89318,250.27,5330,5570,5310,7000,3780,5390,5419.45,3.47,0,-7717,5510,5450,5360,5300,5210,5480,5330,76,1610,500,3440,10,1,15170500,819,17.53,1.32,12,0.59,308.00,4106.00,8100,20240730,-33.33,5040,20241115,7.14,8100,-33.33,20240730,5040,7.14,20241115,8100,-33.33,20240730,5040,7.14,20241115,2.61,N,002800,500,75 억,,526215,N,N,0,N,00,N +20241120,140138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,20,2,0.37,408353680,75313,211.03,5330,5570,5310,7000,3780,5390,5422.09,3.47,0,-7125,5510,5450,5360,5300,5210,5480,5330,76,1610,500,3440,10,1,15170500,821,17.56,1.32,12,0.50,308.00,4106.00,8100,20240730,-33.21,5040,20241115,7.34,8100,-33.21,20240730,5040,7.34,20241115,8100,-33.21,20240730,5040,7.34,20241115,2.61,N,002800,500,75 억,,526215,N,N,0,N,00,N +20241120,130138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,30,2,0.56,338923550,62532,175.22,5330,5570,5310,7000,3780,5390,5420.00,3.47,0,-7724,5510,5450,5360,5300,5210,5480,5330,76,1610,500,3440,10,1,15170500,822,17.60,1.32,12,0.41,308.00,4106.00,8100,20240730,-33.09,5040,20241115,7.54,8100,-33.09,20240730,5040,7.54,20241115,8100,-33.09,20240730,5040,7.54,20241115,2.61,N,002800,500,75 억,,526215,N,N,0,N,00,N +20241120,120138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,20,2,0.37,144804690,27062,75.83,5330,5410,5310,7000,3780,5390,5350.85,3.47,0,-450,5510,5450,5360,5300,5210,5480,5330,76,1610,500,3440,10,1,15170500,821,17.56,1.32,12,0.18,308.00,4106.00,8100,20240730,-33.21,5040,20241115,7.34,8100,-33.21,20240730,5040,7.34,20241115,8100,-33.21,20240730,5040,7.34,20241115,2.61,N,002800,500,75 억,,526215,N,N,0,N,00,N +20241120,110138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5380,-10,5,-0.19,108505580,20326,56.95,5330,5410,5310,7000,3780,5390,5338.27,3.47,0,-3653,5510,5450,5360,5300,5210,5480,5330,76,1610,500,3440,10,1,15170500,816,17.47,1.31,12,0.13,308.00,4106.00,8100,20240730,-33.58,5040,20241115,6.75,8100,-33.58,20240730,5040,6.75,20241115,8100,-33.58,20240730,5040,6.75,20241115,2.61,N,002800,500,75 억,,526215,N,N,0,N,00,N +20241120,100137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,-40,5,-0.74,79705920,14945,41.88,5330,5410,5310,7000,3780,5390,5333.28,3.47,0,-5936,5510,5450,5360,5300,5210,5480,5330,76,1610,500,3440,10,1,15170500,812,17.37,1.30,12,0.10,308.00,4106.00,8100,20240730,-33.95,5040,20241115,6.15,8100,-33.95,20240730,5040,6.15,20241115,8100,-33.95,20240730,5040,6.15,20241115,2.61,N,002800,500,75 억,,526215,N,N,0,N,00,N +20241120,090138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,-60,5,-1.11,13154440,2468,6.92,5330,5330,5330,7000,3780,5390,5330.00,3.47,0,264,5510,5450,5360,5300,5210,5480,5330,76,1610,500,3440,10,1,15170500,809,17.31,1.30,12,0.02,308.00,4106.00,8100,20240730,-34.20,5040,20241115,5.75,8100,-34.20,20240730,5040,5.75,20241115,8100,-34.20,20240730,5040,5.75,20241115,2.61,N,002800,500,75 억,,526215,N,N,0,N,00,N 20241119,160135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5390,50,2,0.94,190015320,35480,62.53,5310,5420,5270,6940,3740,5340,5355.27,3.49,0,-2891,5466,5402,5316,5252,5166,5435,5285,76,1600,500,3410,10,1,15170500,818,17.50,1.31,12,0.23,308.00,4106.00,8100,20240730,-33.46,5040,20241115,6.94,8100,-33.46,20240730,5040,6.94,20241115,8100,-33.46,20240730,5040,6.94,20241115,2.67,N,002800,500,75 억,,529106,N,N,0,N,00,N 20241119,150135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,10,2,0.19,184353200,34429,60.68,5310,5420,5270,6940,3740,5340,5354.59,3.49,0,-2826,5466,5402,5316,5252,5166,5435,5285,76,1600,500,3410,10,1,15170500,812,17.37,1.30,12,0.23,308.00,4106.00,8100,20240730,-33.95,5040,20241115,6.15,8100,-33.95,20240730,5040,6.15,20241115,8100,-33.95,20240730,5040,6.15,20241115,2.67,N,002800,500,75 억,,529106,N,N,0,N,00,N 20241119,140134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5400,60,2,1.12,155450940,29046,51.19,5310,5420,5270,6940,3740,5340,5351.89,3.49,0,-1480,5466,5402,5316,5252,5166,5435,5285,76,1600,500,3410,10,1,15170500,819,17.53,1.32,12,0.19,308.00,4106.00,8100,20240730,-33.33,5040,20241115,7.14,8100,-33.33,20240730,5040,7.14,20241115,8100,-33.33,20240730,5040,7.14,20241115,2.67,N,002800,500,75 억,,529106,N,N,0,N,00,N diff --git a/002810/price/prices-20241101.csv b/002810/price/prices-20241101.csv index 55552c6c41f7..b0c4610b21dc 100644 --- a/002810/price/prices-20241101.csv +++ b/002810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160136,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12800,30,2,0.23,45317760,3551,96.31,12780,12800,12710,16600,8940,12770,12761.97,17.66,0,-1335,12883,12826,12773,12716,12663,12855,12745,92,3830,500,9440,10,1,18466948,2364,4.72,0.46,12,0.02,2711.00,27780.00,14950,20240306,-14.38,12080,20240109,5.96,14950,-14.38,20240306,12080,5.96,20240109,14950,-14.38,20240306,12080,5.96,20240109,0.12,N,002810,500,92 억,,3261124,N,N,21,N,00,N +20241120,150137,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12800,30,2,0.23,41596010,3260,88.42,12780,12800,12710,16600,8940,12770,12759.51,17.66,0,-1184,12883,12826,12773,12716,12663,12855,12745,92,3830,500,9440,10,1,18466948,2364,4.72,0.46,12,0.02,2711.00,27780.00,14950,20240306,-14.38,12080,20240109,5.96,14950,-14.38,20240306,12080,5.96,20240109,14950,-14.38,20240306,12080,5.96,20240109,0.12,N,002810,500,92 억,,3261124,N,N,1,N,00,N +20241120,140139,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12770,0,3,0.00,39716200,3113,84.43,12780,12800,12710,16600,8940,12770,12758.18,17.66,0,-1100,12883,12826,12773,12716,12663,12855,12745,92,3830,500,9440,10,1,18466948,2358,4.71,0.46,12,0.02,2711.00,27780.00,14950,20240306,-14.58,12080,20240109,5.71,14950,-14.58,20240306,12080,5.71,20240109,14950,-14.58,20240306,12080,5.71,20240109,0.12,N,002810,500,92 억,,3261124,N,N,1,N,00,N +20241120,130139,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12760,-10,5,-0.08,38452120,3014,81.75,12780,12800,12710,16600,8940,12770,12757.84,17.66,0,-1016,12883,12826,12773,12716,12663,12855,12745,92,3830,500,9440,10,1,18466948,2356,4.71,0.46,12,0.02,2711.00,27780.00,14950,20240306,-14.65,12080,20240109,5.63,14950,-14.65,20240306,12080,5.63,20240109,14950,-14.65,20240306,12080,5.63,20240109,0.12,N,002810,500,92 억,,3261124,N,N,1,N,00,N +20241120,120138,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12750,-20,5,-0.16,29396640,2304,62.49,12780,12800,12710,16600,8940,12770,12758.96,17.66,0,-1232,12883,12826,12773,12716,12663,12855,12745,92,3830,500,9440,10,1,18466948,2355,4.70,0.46,12,0.01,2711.00,27780.00,14950,20240306,-14.72,12080,20240109,5.55,14950,-14.72,20240306,12080,5.55,20240109,14950,-14.72,20240306,12080,5.55,20240109,0.12,N,002810,500,92 억,,3261124,N,N,1,N,00,N +20241120,110139,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12730,-40,5,-0.31,19128720,1500,40.68,12780,12780,12710,16600,8940,12770,12752.48,17.66,0,-508,12883,12826,12773,12716,12663,12855,12745,92,3830,500,9440,10,1,18466948,2351,4.70,0.46,12,0.01,2711.00,27780.00,14950,20240306,-14.85,12080,20240109,5.38,14950,-14.85,20240306,12080,5.38,20240109,14950,-14.85,20240306,12080,5.38,20240109,0.12,N,002810,500,92 억,,3261124,N,N,1,N,00,N +20241120,100138,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12730,-40,5,-0.31,15587770,1222,33.14,12780,12780,12710,16600,8940,12770,12755.95,17.66,0,-333,12883,12826,12773,12716,12663,12855,12745,92,3830,500,9440,10,1,18466948,2351,4.70,0.46,12,0.01,2711.00,27780.00,14950,20240306,-14.85,12080,20240109,5.38,14950,-14.85,20240306,12080,5.38,20240109,14950,-14.85,20240306,12080,5.38,20240109,0.12,N,002810,500,92 억,,3261124,N,N,1,N,00,N +20241120,090138,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12740,-30,5,-0.23,357150,28,0.76,12780,12780,12740,16600,8940,12770,12755.36,17.66,0,-26,12883,12826,12773,12716,12663,12855,12745,92,3830,500,9440,10,1,18466948,2353,4.70,0.46,12,0.00,2711.00,27780.00,14950,20240306,-14.78,12080,20240109,5.46,14950,-14.78,20240306,12080,5.46,20240109,14950,-14.78,20240306,12080,5.46,20240109,0.12,N,002810,500,92 억,,3261124,N,N,1,N,00,N 20241119,160135,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12770,20,2,0.16,47056020,3687,39.85,12750,12830,12720,16570,8930,12750,12762.69,17.67,0,-1270,12943,12846,12763,12666,12583,12895,12715,92,3820,500,9430,10,1,18466948,2358,4.71,0.46,12,0.02,2711.00,27780.00,14950,20240306,-14.58,12080,20240109,5.71,14950,-14.58,20240306,12080,5.71,20240109,14950,-14.58,20240306,12080,5.71,20240109,0.12,N,002810,500,92 억,,3262360,N,N,1,N,00,N 20241119,150136,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12750,0,3,0.00,34028050,2666,28.81,12750,12830,12720,16570,8930,12750,12763.71,17.67,0,-1069,12943,12846,12763,12666,12583,12895,12715,92,3820,500,9430,10,1,18466948,2355,4.70,0.46,12,0.01,2711.00,27780.00,14950,20240306,-14.72,12080,20240109,5.55,14950,-14.72,20240306,12080,5.55,20240109,14950,-14.72,20240306,12080,5.55,20240109,0.12,N,002810,500,92 억,,3262360,N,N,4,N,00,N 20241119,140135,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12780,30,2,0.24,31640640,2479,26.79,12750,12830,12720,16570,8930,12750,12763.47,17.67,0,-1030,12943,12846,12763,12666,12583,12895,12715,92,3820,500,9430,10,1,18466948,2360,4.71,0.46,12,0.01,2711.00,27780.00,14950,20240306,-14.52,12080,20240109,5.79,14950,-14.52,20240306,12080,5.79,20240109,14950,-14.52,20240306,12080,5.79,20240109,0.12,N,002810,500,92 억,,3262360,N,N,4,N,00,N diff --git a/002820/price/prices-20241101.csv b/002820/price/prices-20241101.csv index bb0572dcd3f8..e8d45e02984b 100644 --- a/002820/price/prices-20241101.csv +++ b/002820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160136,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2895,-50,5,-1.70,22652435,7922,220.36,2920,2940,2835,3825,2065,2945,2859.43,0.54,0,-140,3035,2990,2940,2895,2845,3012,2917,126,880,1000,1940,5,1,12607989,365,-0.23,0.15,12,0.06,-12762.00,18943.00,4095,20240624,-29.30,2305,20240320,25.60,4095,-29.30,20240624,2305,25.60,20240320,4095,-29.30,20240624,2305,25.60,20240320,0.00,N,002820,1000,126 억,,68556,N,N,1,N,00,N +20241120,150137,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2870,-75,5,-2.55,18280300,6407,178.22,2920,2940,2835,3825,2065,2945,2853.18,0.54,0,68,3035,2990,2940,2895,2845,3012,2917,126,880,1000,1940,5,1,12607989,362,-0.22,0.15,12,0.05,-12762.00,18943.00,4095,20240624,-29.91,2305,20240320,24.51,4095,-29.91,20240624,2305,24.51,20240320,4095,-29.91,20240624,2305,24.51,20240320,0.00,N,002820,1000,126 억,,68556,N,N,0,N,00,N +20241120,140139,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2860,-85,5,-2.89,17870660,6265,174.27,2920,2940,2835,3825,2065,2945,2852.46,0.54,0,80,3035,2990,2940,2895,2845,3012,2917,126,880,1000,1940,5,1,12607989,361,-0.22,0.15,12,0.05,-12762.00,18943.00,4095,20240624,-30.16,2305,20240320,24.08,4095,-30.16,20240624,2305,24.08,20240320,4095,-30.16,20240624,2305,24.08,20240320,0.00,N,002820,1000,126 억,,68556,N,N,0,N,00,N +20241120,130139,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2840,-105,5,-3.57,11686020,4089,113.74,2920,2940,2840,3825,2065,2945,2857.92,0.54,0,22,3035,2990,2940,2895,2845,3012,2917,126,880,1000,1940,5,1,12607989,358,-0.22,0.15,12,0.03,-12762.00,18943.00,4095,20240624,-30.65,2305,20240320,23.21,4095,-30.65,20240624,2305,23.21,20240320,4095,-30.65,20240624,2305,23.21,20240320,0.00,N,002820,1000,126 억,,68556,N,N,0,N,00,N +20241120,120138,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2875,-70,5,-2.38,5079210,1771,49.26,2920,2940,2840,3825,2065,2945,2867.99,0.54,0,28,3035,2990,2940,2895,2845,3012,2917,126,880,1000,1940,5,1,12607989,362,-0.23,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-29.79,2305,20240320,24.73,4095,-29.79,20240624,2305,24.73,20240320,4095,-29.79,20240624,2305,24.73,20240320,0.00,N,002820,1000,126 억,,68556,N,N,0,N,00,N +20241120,110139,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2875,-70,5,-2.38,5053320,1762,49.01,2920,2940,2840,3825,2065,2945,2867.95,0.54,0,29,3035,2990,2940,2895,2845,3012,2917,126,880,1000,1940,5,1,12607989,362,-0.23,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-29.79,2305,20240320,24.73,4095,-29.79,20240624,2305,24.73,20240320,4095,-29.79,20240624,2305,24.73,20240320,0.00,N,002820,1000,126 억,,68556,N,N,0,N,00,N +20241120,100138,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2895,-50,5,-1.70,948665,326,9.07,2920,2940,2895,3825,2065,2945,2910.02,0.54,0,-24,3035,2990,2940,2895,2845,3012,2917,126,880,1000,1940,5,1,12607989,365,-0.23,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-29.30,2305,20240320,25.60,4095,-29.30,20240624,2305,25.60,20240320,4095,-29.30,20240624,2305,25.60,20240320,0.00,N,002820,1000,126 억,,68556,N,N,0,N,00,N +20241120,090138,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2945,0,3,0.00,0,0,0.00,0,0,0,3825,2065,2945,0.00,0.54,0,0,3035,2990,2940,2895,2845,3012,2917,126,880,1000,1940,5,1,12607989,371,-0.23,0.16,12,0.00,-12762.00,18943.00,4095,20240624,-28.08,2305,20240320,27.77,4095,-28.08,20240624,2305,27.77,20240320,4095,-28.08,20240624,2305,27.77,20240320,0.00,N,002820,1000,126 억,,68556,N,N,0,N,00,N 20241119,160135,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2945,5,2,0.17,10521465,3595,158.02,2920,2985,2890,3820,2060,2940,2926.69,0.55,0,-350,2973,2956,2938,2921,2903,2947,2912,126,880,1000,1940,5,1,12607989,371,-0.23,0.16,12,0.03,-12762.00,18943.00,4095,20240624,-28.08,2305,20240320,27.77,4095,-28.08,20240624,2305,27.77,20240320,4095,-28.08,20240624,2305,27.77,20240320,0.00,N,002820,1000,126 억,,68906,N,N,5,N,00,N 20241119,150136,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2920,-20,5,-0.68,4024050,1377,60.53,2920,2985,2890,3820,2060,2940,2922.33,0.55,0,8,2973,2956,2938,2921,2903,2947,2912,126,880,1000,1940,5,1,12607989,368,-0.23,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-28.69,2305,20240320,26.68,4095,-28.69,20240624,2305,26.68,20240320,4095,-28.69,20240624,2305,26.68,20240320,0.00,N,002820,1000,126 억,,68906,N,N,5,N,00,N 20241119,140135,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2890,-50,5,-1.70,3522155,1205,52.97,2920,2985,2890,3820,2060,2940,2922.95,0.55,0,-39,2973,2956,2938,2921,2903,2947,2912,126,880,1000,1940,5,1,12607989,364,-0.23,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-29.43,2305,20240320,25.38,4095,-29.43,20240624,2305,25.38,20240320,4095,-29.43,20240624,2305,25.38,20240320,0.00,N,002820,1000,126 억,,68906,N,N,5,N,00,N diff --git a/002840/price/prices-20241101.csv b/002840/price/prices-20241101.csv index 7e0443afb3ee..fed29d57415a 100644 --- a/002840/price/prices-20241101.csv +++ b/002840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192900,6700,2,3.60,405336300,2154,48.43,186500,193000,184200,242000,130400,186200,188178.41,3.44,0,351,195133,190666,188433,183966,181733,189550,182850,67,55800,500,134060,100,1,4750000,9163,15.32,2.42,12,0.05,12593.00,79867.00,216000,20240510,-10.69,162300,20231120,18.85,216000,-10.69,20240510,162900,18.42,20240208,216000,-10.69,20240510,162300,18.85,20231120,0.04,N,002840,500,66 억,,163522,N,N,0,N,00,N +20241120,150137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,190800,4600,2,2.47,370656800,1973,44.36,186500,191400,184200,242000,130400,186200,187864.57,3.44,0,332,195133,190666,188433,183966,181733,189550,182850,67,55800,500,134060,100,1,4750000,9063,15.15,2.39,12,0.04,12593.00,79867.00,216000,20240510,-11.67,162300,20231120,17.56,216000,-11.67,20240510,162900,17.13,20240208,216000,-11.67,20240510,162300,17.56,20231120,0.04,N,002840,500,66 억,,163522,N,N,0,N,00,N +20241120,140139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,189900,3700,2,1.99,275439900,1473,33.12,186500,191400,184200,242000,130400,186200,186992.46,3.44,0,160,195133,190666,188433,183966,181733,189550,182850,67,55800,500,134060,100,1,4750000,9020,15.08,2.38,12,0.03,12593.00,79867.00,216000,20240510,-12.08,162300,20231120,17.01,216000,-12.08,20240510,162900,16.57,20240208,216000,-12.08,20240510,162300,17.01,20231120,0.04,N,002840,500,66 억,,163522,N,N,0,N,00,N +20241120,130139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,187300,1100,2,0.59,167644500,903,20.30,186500,187700,184200,242000,130400,186200,185652.82,3.44,0,168,195133,190666,188433,183966,181733,189550,182850,67,55800,500,134060,100,1,4750000,8897,14.87,2.35,12,0.02,12593.00,79867.00,216000,20240510,-13.29,162300,20231120,15.40,216000,-13.29,20240510,162900,14.98,20240208,216000,-13.29,20240510,162300,15.40,20231120,0.04,N,002840,500,66 억,,163522,N,N,0,N,00,N +20241120,120139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,185900,-300,5,-0.16,153262300,826,18.57,186500,187700,184200,242000,130400,186200,185547.58,3.44,0,151,195133,190666,188433,183966,181733,189550,182850,67,55800,500,134060,100,1,4750000,8830,14.76,2.33,12,0.02,12593.00,79867.00,216000,20240510,-13.94,162300,20231120,14.54,216000,-13.94,20240510,162900,14.12,20240208,216000,-13.94,20240510,162300,14.54,20231120,0.04,N,002840,500,66 억,,163522,N,N,0,N,00,N +20241120,110139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,185400,-800,5,-0.43,135266600,729,16.39,186500,187700,184200,242000,130400,186200,185550.89,3.44,0,68,195133,190666,188433,183966,181733,189550,182850,67,55800,500,134060,100,1,4750000,8807,14.72,2.32,12,0.02,12593.00,79867.00,216000,20240510,-14.17,162300,20231120,14.23,216000,-14.17,20240510,162900,13.81,20240208,216000,-14.17,20240510,162300,14.23,20231120,0.04,N,002840,500,66 억,,163522,N,N,0,N,00,N +20241120,100138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,185200,-1000,5,-0.54,66025900,355,7.98,186500,187700,184200,242000,130400,186200,185988.45,3.44,0,-91,195133,190666,188433,183966,181733,189550,182850,67,55800,500,134060,100,1,4750000,8797,14.71,2.32,12,0.01,12593.00,79867.00,216000,20240510,-14.26,162300,20231120,14.11,216000,-14.26,20240510,162900,13.69,20240208,216000,-14.26,20240510,162300,14.11,20231120,0.04,N,002840,500,66 억,,163522,N,N,0,N,00,N +20241120,090138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,187000,800,2,0.43,16612700,89,2.00,186500,187000,186200,242000,130400,186200,186659.55,3.44,0,-37,195133,190666,188433,183966,181733,189550,182850,67,55800,500,134060,100,1,4750000,8883,14.85,2.34,12,0.00,12593.00,79867.00,216000,20240510,-13.43,162300,20231120,15.22,216000,-13.43,20240510,162900,14.79,20240208,216000,-13.43,20240510,162300,15.22,20231120,0.04,N,002840,500,66 억,,163522,N,N,0,N,00,N 20241119,160135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,186200,-4600,5,-2.41,836647900,4447,300.88,192900,192900,186200,248000,133600,190800,188144.59,3.41,0,1488,196266,193532,192166,189432,188066,192850,188750,67,57200,500,137370,100,1,4750000,8845,14.79,2.33,12,0.09,12593.00,79867.00,216000,20240510,-13.80,162300,20231120,14.73,216000,-13.80,20240510,162900,14.30,20240208,216000,-13.80,20240510,162300,14.73,20231120,0.05,N,002840,500,66 억,,161925,N,N,34,N,00,N 20241119,150136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,187500,-3300,5,-1.73,776007600,4122,278.89,192900,192900,186500,248000,133600,190800,188259.97,3.41,0,1455,196266,193532,192166,189432,188066,192850,188750,67,57200,500,137370,100,1,4750000,8906,14.89,2.35,12,0.09,12593.00,79867.00,216000,20240510,-13.19,162300,20231120,15.53,216000,-13.19,20240510,162900,15.10,20240208,216000,-13.19,20240510,162300,15.53,20231120,0.05,N,002840,500,66 억,,161925,N,N,34,N,00,N 20241119,140135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,188000,-2800,5,-1.47,612142800,3247,219.69,192900,192900,187000,248000,133600,190800,188525.65,3.41,0,1156,196266,193532,192166,189432,188066,192850,188750,67,57200,500,137370,100,1,4750000,8930,14.93,2.35,12,0.07,12593.00,79867.00,216000,20240510,-12.96,162300,20231120,15.83,216000,-12.96,20240510,162900,15.41,20240208,216000,-12.96,20240510,162300,15.83,20231120,0.05,N,002840,500,66 억,,161925,N,N,34,N,00,N diff --git a/002870/price/prices-20241101.csv b/002870/price/prices-20241101.csv index ad4b75dd078e..db0570d1421b 100644 --- a/002870/price/prices-20241101.csv +++ b/002870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,832,-33,5,-3.82,133403702,157554,210.51,851,887,820,1124,606,865,846.72,1.24,0,-12626,921,892,866,837,811,907,852,175,259,500,570,1,1,34958700,291,-4.47,0.36,12,0.45,-186.00,2297.00,1799,20240906,-53.75,747,20241114,11.38,1799,-53.75,20240906,747,11.38,20241114,1799,-53.75,20240906,747,11.38,20241114,0.16,N,002870,500,174 억,,434623,N,N,3,N,00,N +20241120,150137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,837,-28,5,-3.24,121635864,143437,191.65,851,887,820,1124,606,865,848.01,1.24,0,-1673,921,892,866,837,811,907,852,175,259,500,570,1,1,34958700,293,-4.50,0.36,12,0.41,-186.00,2297.00,1799,20240906,-53.47,747,20241114,12.05,1799,-53.47,20240906,747,12.05,20241114,1799,-53.47,20240906,747,12.05,20241114,0.16,N,002870,500,174 억,,434623,N,N,0,N,00,N +20241120,140140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,864,-1,5,-0.12,48397255,56573,75.59,851,887,845,1124,606,865,855.48,1.24,0,-8164,921,892,866,837,811,907,852,175,259,500,570,1,1,34958700,302,-4.65,0.38,12,0.16,-186.00,2297.00,1799,20240906,-51.97,747,20241114,15.66,1799,-51.97,20240906,747,15.66,20241114,1799,-51.97,20240906,747,15.66,20241114,0.16,N,002870,500,174 억,,434623,N,N,0,N,00,N +20241120,130139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,859,-6,5,-0.69,48309996,56472,75.45,851,887,845,1124,606,865,855.47,1.24,0,-8079,921,892,866,837,811,907,852,175,259,500,570,1,1,34958700,300,-4.62,0.37,12,0.16,-186.00,2297.00,1799,20240906,-52.25,747,20241114,14.99,1799,-52.25,20240906,747,14.99,20241114,1799,-52.25,20240906,747,14.99,20241114,0.16,N,002870,500,174 억,,434623,N,N,0,N,00,N +20241120,120139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,864,-1,5,-0.12,42345788,49531,66.18,851,887,845,1124,606,865,854.94,1.24,0,-6140,921,892,866,837,811,907,852,175,259,500,570,1,1,34958700,302,-4.65,0.38,12,0.14,-186.00,2297.00,1799,20240906,-51.97,747,20241114,15.66,1799,-51.97,20240906,747,15.66,20241114,1799,-51.97,20240906,747,15.66,20241114,0.16,N,002870,500,174 억,,434623,N,N,0,N,00,N +20241120,110139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,860,-5,5,-0.58,33839220,39677,53.01,851,864,845,1124,606,865,852.87,1.24,0,-6003,921,892,866,837,811,907,852,175,259,500,570,1,1,34958700,301,-4.62,0.37,12,0.11,-186.00,2297.00,1799,20240906,-52.20,747,20241114,15.13,1799,-52.20,20240906,747,15.13,20241114,1799,-52.20,20240906,747,15.13,20241114,0.16,N,002870,500,174 억,,434623,N,N,0,N,00,N +20241120,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,853,-12,5,-1.39,6210627,7275,9.72,851,864,851,1124,606,865,853.69,1.24,0,-1050,921,892,866,837,811,907,852,175,259,500,570,1,1,34958700,298,-4.59,0.37,12,0.02,-186.00,2297.00,1799,20240906,-52.58,747,20241114,14.19,1799,-52.58,20240906,747,14.19,20241114,1799,-52.58,20240906,747,14.19,20241114,0.16,N,002870,500,174 억,,434623,N,N,0,N,00,N +20241120,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,861,-4,5,-0.46,358509,421,0.56,851,861,851,1124,606,865,851.57,1.24,0,-58,921,892,866,837,811,907,852,175,259,500,570,1,1,34958700,301,-4.63,0.37,12,0.00,-186.00,2297.00,1799,20240906,-52.14,747,20241114,15.26,1799,-52.14,20240906,747,15.26,20241114,1799,-52.14,20240906,747,15.26,20241114,0.16,N,002870,500,174 억,,434623,N,N,0,N,00,N 20241119,160136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,865,7,2,0.82,64202490,74601,32.08,854,895,840,1115,601,858,860.61,1.26,0,-7411,921,889,868,836,815,879,826,175,257,500,560,1,1,34958700,302,-4.65,0.38,12,0.21,-186.00,2297.00,1799,20240906,-51.92,747,20241114,15.80,1799,-51.92,20240906,747,15.80,20241114,1799,-51.92,20240906,747,15.80,20241114,0.05,N,002870,500,174 억,,442034,N,N,7,N,00,N 20241119,150136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,862,4,2,0.47,60858409,70732,30.42,854,895,840,1115,601,858,860.41,1.26,0,-7401,921,889,868,836,815,879,826,175,257,500,560,1,1,34958700,301,-4.63,0.38,12,0.20,-186.00,2297.00,1799,20240906,-52.08,747,20241114,15.39,1799,-52.08,20240906,747,15.39,20241114,1799,-52.08,20240906,747,15.39,20241114,0.05,N,002870,500,174 억,,442034,N,N,7,N,00,N 20241119,140135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,869,11,2,1.28,45245833,53051,22.81,854,869,840,1115,601,858,852.87,1.26,0,-6402,921,889,868,836,815,879,826,175,257,500,560,1,1,34958700,304,-4.67,0.38,12,0.15,-186.00,2297.00,1799,20240906,-51.70,747,20241114,16.33,1799,-51.70,20240906,747,16.33,20241114,1799,-51.70,20240906,747,16.33,20241114,0.05,N,002870,500,174 억,,442034,N,N,7,N,00,N diff --git a/002880/price/prices-20241101.csv b/002880/price/prices-20241101.csv index 9ff93b276ab5..f1c0ceb1e650 100644 --- a/002880/price/prices-20241101.csv +++ b/002880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1310,30,2,2.34,193321221,149197,82.18,1290,1310,1280,1664,896,1280,1295.73,2.21,0,4845,1316,1297,1269,1250,1222,1307,1260,234,384,500,790,1,1,46744020,612,-0.50,1.67,12,0.32,-2645.00,783.00,1702,20231115,-23.03,904,20240123,44.91,1439,-8.96,20240618,904,44.91,20240123,1699,-22.90,20231221,310,322.58,20231130,0.00,N,002880,500,233 억,,1034576,N,N,5,N,00,N +20241120,150138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1302,22,2,1.72,162608710,125708,69.24,1290,1302,1280,1664,896,1280,1293.54,2.21,0,5436,1316,1297,1269,1250,1222,1307,1260,234,384,500,790,1,1,46744020,609,-0.49,1.66,12,0.27,-2645.00,783.00,1702,20231115,-23.50,904,20240123,44.03,1439,-9.52,20240618,904,44.03,20240123,1699,-23.37,20231221,310,320.00,20231130,0.00,N,002880,500,233 억,,1034576,N,N,0,N,00,N +20241120,140140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1293,13,2,1.02,89360968,69293,38.17,1290,1297,1280,1664,896,1280,1289.61,2.21,0,3316,1316,1297,1269,1250,1222,1307,1260,234,384,500,790,1,1,46744020,604,-0.49,1.65,12,0.15,-2645.00,783.00,1702,20231115,-24.03,904,20240123,43.03,1439,-10.15,20240618,904,43.03,20240123,1699,-23.90,20231221,310,317.10,20231130,0.00,N,002880,500,233 억,,1034576,N,N,0,N,00,N +20241120,130140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1295,15,2,1.17,81532517,63243,34.83,1290,1297,1280,1664,896,1280,1289.19,2.21,0,3192,1316,1297,1269,1250,1222,1307,1260,234,384,500,790,1,1,46744020,605,-0.49,1.65,12,0.14,-2645.00,783.00,1702,20231115,-23.91,904,20240123,43.25,1439,-10.01,20240618,904,43.25,20240123,1699,-23.78,20231221,310,317.74,20231130,0.00,N,002880,500,233 억,,1034576,N,N,0,N,00,N +20241120,120139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1295,15,2,1.17,65873876,51137,28.17,1290,1297,1280,1664,896,1280,1288.18,2.21,0,3273,1316,1297,1269,1250,1222,1307,1260,234,384,500,790,1,1,46744020,605,-0.49,1.65,12,0.11,-2645.00,783.00,1702,20231115,-23.91,904,20240123,43.25,1439,-10.01,20240618,904,43.25,20240123,1699,-23.78,20231221,310,317.74,20231130,0.00,N,002880,500,233 억,,1034576,N,N,0,N,00,N +20241120,110140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1288,8,2,0.62,61630221,47857,26.36,1290,1297,1280,1664,896,1280,1287.80,2.21,0,3273,1316,1297,1269,1250,1222,1307,1260,234,384,500,790,1,1,46744020,602,-0.49,1.64,12,0.10,-2645.00,783.00,1702,20231115,-24.32,904,20240123,42.48,1439,-10.49,20240618,904,42.48,20240123,1699,-24.19,20231221,310,315.48,20231130,0.00,N,002880,500,233 억,,1034576,N,N,0,N,00,N +20241120,100139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1289,9,2,0.70,38395603,29862,16.45,1290,1295,1280,1664,896,1280,1285.77,2.21,0,2248,1316,1297,1269,1250,1222,1307,1260,234,384,500,790,1,1,46744020,603,-0.49,1.65,12,0.06,-2645.00,783.00,1702,20231115,-24.27,904,20240123,42.59,1439,-10.42,20240618,904,42.59,20240123,1699,-24.13,20231221,310,315.81,20231130,0.00,N,002880,500,233 억,,1034576,N,N,0,N,00,N +20241120,090139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1285,5,2,0.39,51595,40,0.02,1290,1290,1285,1664,896,1280,1289.88,2.21,0,-5,1316,1297,1269,1250,1222,1307,1260,234,384,500,790,1,1,46744020,601,-0.49,1.64,12,0.00,-2645.00,783.00,1702,20231115,-24.50,904,20240123,42.15,1439,-10.70,20240618,904,42.15,20240123,1699,-24.37,20231221,310,314.52,20231130,0.00,N,002880,500,233 억,,1034576,N,N,0,N,00,N 20241119,160136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1280,40,2,3.23,230387294,181268,92.03,1241,1288,1241,1612,868,1240,1270.95,2.18,0,13125,1284,1261,1219,1196,1154,1273,1208,234,372,500,760,1,1,46744020,598,-0.48,1.63,12,0.39,-2645.00,783.00,1716,20231110,-25.41,904,20240123,41.59,1439,-11.05,20240618,904,41.59,20240123,1699,-24.66,20231221,310,312.90,20231130,0.00,N,002880,500,233 억,,1021074,N,N,15,N,00,N 20241119,150137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1280,40,2,3.23,208974151,164500,83.51,1241,1288,1241,1612,868,1240,1270.36,2.18,0,10994,1284,1261,1219,1196,1154,1273,1208,234,372,500,760,1,1,46744020,598,-0.48,1.63,12,0.35,-2645.00,783.00,1716,20231110,-25.41,904,20240123,41.59,1439,-11.05,20240618,904,41.59,20240123,1699,-24.66,20231221,310,312.90,20231130,0.00,N,002880,500,233 억,,1021074,N,N,15,N,00,N 20241119,140136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1277,37,2,2.98,199116543,156782,79.60,1241,1288,1241,1612,868,1240,1270.02,2.18,0,10381,1284,1261,1219,1196,1154,1273,1208,234,372,500,760,1,1,46744020,597,-0.48,1.63,12,0.34,-2645.00,783.00,1716,20231110,-25.58,904,20240123,41.26,1439,-11.26,20240618,904,41.26,20240123,1699,-24.84,20231221,310,311.94,20231130,0.00,N,002880,500,233 억,,1021074,N,N,15,N,00,N diff --git a/002900/price/prices-20241101.csv b/002900/price/prices-20241101.csv index 2b941fe38682..99db1cf5b990 100644 --- a/002900/price/prices-20241101.csv +++ b/002900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160138,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4430,-205,5,-4.42,5309959380,1199472,82.12,4400,4590,4345,6020,3245,4635,4426.88,3.15,0,17723,4828,4731,4678,4581,4528,4705,4555,1126,1385,2500,3150,5,1,45050956,1996,3.30,0.50,12,2.66,1341.00,8857.00,6280,20240112,-29.46,2725,20240805,62.57,6280,-29.46,20240112,2725,62.57,20240805,6280,-29.46,20240112,2725,62.57,20240805,2.67,N,002900,2500,1126 억,,1418522,N,N,9,N,00,Y +20241120,150138,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4545,-90,5,-1.94,4718142390,1065879,72.98,4400,4590,4345,6020,3245,4635,4426.51,3.15,0,14256,4828,4731,4678,4581,4528,4705,4555,1126,1385,2500,3150,5,1,45050956,2048,3.39,0.51,12,2.37,1341.00,8857.00,6280,20240112,-27.63,2725,20240805,66.79,6280,-27.63,20240112,2725,66.79,20240805,6280,-27.63,20240112,2725,66.79,20240805,2.67,N,002900,2500,1126 억,,1418522,N,N,5,N,00,Y +20241120,140140,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4545,-90,5,-1.94,4381037805,992031,67.92,4400,4545,4345,6020,3245,4635,4416.21,3.15,0,14052,4828,4731,4678,4581,4528,4705,4555,1126,1385,2500,3150,5,1,45050956,2048,3.39,0.51,12,2.20,1341.00,8857.00,6280,20240112,-27.63,2725,20240805,66.79,6280,-27.63,20240112,2725,66.79,20240805,6280,-27.63,20240112,2725,66.79,20240805,2.67,N,002900,2500,1126 억,,1418522,N,N,5,N,00,Y +20241120,130140,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4520,-115,5,-2.48,4111422560,932630,63.85,4400,4520,4345,6020,3245,4635,4408.39,3.15,0,11416,4828,4731,4678,4581,4528,4705,4555,1126,1385,2500,3150,5,1,45050956,2036,3.37,0.51,12,2.07,1341.00,8857.00,6280,20240112,-28.03,2725,20240805,65.87,6280,-28.03,20240112,2725,65.87,20240805,6280,-28.03,20240112,2725,65.87,20240805,2.67,N,002900,2500,1126 억,,1418522,N,N,5,N,00,Y +20241120,120139,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4500,-135,5,-2.91,3789833600,861482,58.98,4400,4500,4345,6020,3245,4635,4399.17,3.15,0,12168,4828,4731,4678,4581,4528,4705,4555,1126,1385,2500,3150,5,1,45050956,2027,3.36,0.51,12,1.91,1341.00,8857.00,6280,20240112,-28.34,2725,20240805,65.14,6280,-28.34,20240112,2725,65.14,20240805,6280,-28.34,20240112,2725,65.14,20240805,2.67,N,002900,2500,1126 억,,1418522,N,N,5,N,00,Y +20241120,110140,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4475,-160,5,-3.45,3421440980,779345,53.36,4400,4475,4345,6020,3245,4635,4390.12,3.15,0,8068,4828,4731,4678,4581,4528,4705,4555,1126,1385,2500,3150,5,1,45050956,2016,3.34,0.51,12,1.73,1341.00,8857.00,6280,20240112,-28.74,2725,20240805,64.22,6280,-28.74,20240112,2725,64.22,20240805,6280,-28.74,20240112,2725,64.22,20240805,2.67,N,002900,2500,1126 억,,1418522,N,N,5,N,00,Y +20241120,100139,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4350,-285,5,-6.15,2618910100,599661,41.06,4400,4400,4345,6020,3245,4635,4367.27,3.15,0,-808,4828,4731,4678,4581,4528,4705,4555,1126,1385,2500,3150,5,1,45050956,1960,3.24,0.49,12,1.33,1341.00,8857.00,6280,20240112,-30.73,2725,20240805,59.63,6280,-30.73,20240112,2725,59.63,20240805,6280,-30.73,20240112,2725,59.63,20240805,2.67,N,002900,2500,1126 억,,1418522,N,N,5,N,00,Y +20241120,090139,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4400,-235,5,-5.07,980827500,222910,15.26,4400,4400,4400,6020,3245,4635,4400.00,3.15,0,226,4828,4731,4678,4581,4528,4705,4555,1126,1385,2500,3150,5,1,45050956,1982,3.28,0.50,12,0.49,1341.00,8857.00,6280,20240112,-29.94,2725,20240805,61.47,6280,-29.94,20240112,2725,61.47,20240805,6280,-29.94,20240112,2725,61.47,20240805,2.67,N,002900,2500,1126 억,,1418522,N,N,5,N,00,Y 20241119,160136,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4635,-220,5,-4.53,6217097180,1320652,23.13,4750,4775,4625,6310,3400,4855,4707.78,3.22,0,-64708,5061,4957,4841,4737,4621,5010,4790,1126,1455,2500,3300,5,1,45050956,2088,3.46,0.52,12,2.93,1341.00,8857.00,6280,20240112,-26.19,2725,20240805,70.09,6280,-26.19,20240112,2725,70.09,20240805,6280,-26.19,20240112,2725,70.09,20240805,2.14,N,002900,2500,1126 억,,1449295,N,N,5,N,00,Y 20241119,150137,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4650,-205,5,-4.22,5668558835,1202305,21.06,4750,4775,4625,6310,3400,4855,4714.71,3.22,0,-62078,5061,4957,4841,4737,4621,5010,4790,1126,1455,2500,3300,5,1,45050956,2095,3.47,0.53,12,2.67,1341.00,8857.00,6280,20240112,-25.96,2725,20240805,70.64,6280,-25.96,20240112,2725,70.64,20240805,6280,-25.96,20240112,2725,70.64,20240805,2.14,N,002900,2500,1126 억,,1449295,N,N,26,N,00,Y 20241119,140136,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4650,-205,5,-4.22,4910031235,1038764,18.20,4750,4775,4635,6310,3400,4855,4726.76,3.22,0,-57870,5061,4957,4841,4737,4621,5010,4790,1126,1455,2500,3300,5,1,45050956,2095,3.47,0.53,12,2.31,1341.00,8857.00,6280,20240112,-25.96,2725,20240805,70.64,6280,-25.96,20240112,2725,70.64,20240805,6280,-25.96,20240112,2725,70.64,20240805,2.14,N,002900,2500,1126 억,,1449295,N,N,26,N,00,Y diff --git a/002920/price/prices-20241101.csv b/002920/price/prices-20241101.csv index 21c067743d13..48213cc870ec 100644 --- a/002920/price/prices-20241101.csv +++ b/002920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1907,-12,5,-0.63,61590653,32130,285.55,1922,1932,1907,2490,1344,1919,1916.92,9.05,0,-1200,1937,1927,1910,1900,1883,1933,1906,130,571,500,1380,1,1,25947500,495,5.07,0.17,12,0.12,376.00,11510.00,3025,20240206,-36.96,1882,20241115,1.33,3025,-36.96,20240206,1882,1.33,20241115,3025,-36.96,20240206,1882,1.33,20241115,0.48,N,002920,500,129 억,,2347626,N,N,2,N,00,N +20241120,150138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1908,-11,5,-0.57,55672355,29028,257.98,1922,1932,1907,2490,1344,1919,1917.88,9.05,0,-1273,1937,1927,1910,1900,1883,1933,1906,130,571,500,1380,1,1,25947500,495,5.07,0.17,12,0.11,376.00,11510.00,3025,20240206,-36.93,1882,20241115,1.38,3025,-36.93,20240206,1882,1.38,20241115,3025,-36.93,20240206,1882,1.38,20241115,0.48,N,002920,500,129 억,,2347626,N,N,0,N,00,N +20241120,140141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1926,7,2,0.36,7486740,3885,34.53,1922,1932,1922,2490,1344,1919,1927.09,9.05,0,-75,1937,1927,1910,1900,1883,1933,1906,130,571,500,1380,1,1,25947500,500,5.12,0.17,12,0.01,376.00,11510.00,3025,20240206,-36.33,1882,20241115,2.34,3025,-36.33,20240206,1882,2.34,20241115,3025,-36.33,20240206,1882,2.34,20241115,0.48,N,002920,500,129 억,,2347626,N,N,0,N,00,N +20241120,130140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1927,8,2,0.42,7363476,3821,33.96,1922,1932,1922,2490,1344,1919,1927.11,9.05,0,-75,1937,1927,1910,1900,1883,1933,1906,130,571,500,1380,1,1,25947500,500,5.12,0.17,12,0.01,376.00,11510.00,3025,20240206,-36.30,1882,20241115,2.39,3025,-36.30,20240206,1882,2.39,20241115,3025,-36.30,20240206,1882,2.39,20241115,0.48,N,002920,500,129 억,,2347626,N,N,0,N,00,N +20241120,120140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1927,8,2,0.42,7157287,3714,33.01,1922,1932,1922,2490,1344,1919,1927.11,9.05,0,-75,1937,1927,1910,1900,1883,1933,1906,130,571,500,1380,1,1,25947500,500,5.12,0.17,12,0.01,376.00,11510.00,3025,20240206,-36.30,1882,20241115,2.39,3025,-36.30,20240206,1882,2.39,20241115,3025,-36.30,20240206,1882,2.39,20241115,0.48,N,002920,500,129 억,,2347626,N,N,0,N,00,N +20241120,110140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1928,9,2,0.47,7120659,3695,32.84,1922,1932,1922,2490,1344,1919,1927.11,9.05,0,-75,1937,1927,1910,1900,1883,1933,1906,130,571,500,1380,1,1,25947500,500,5.13,0.17,12,0.01,376.00,11510.00,3025,20240206,-36.26,1882,20241115,2.44,3025,-36.26,20240206,1882,2.44,20241115,3025,-36.26,20240206,1882,2.44,20241115,0.48,N,002920,500,129 억,,2347626,N,N,0,N,00,N +20241120,100140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1929,10,2,0.52,4605621,2391,21.25,1922,1932,1922,2490,1344,1919,1926.23,9.05,0,-75,1937,1927,1910,1900,1883,1933,1906,130,571,500,1380,1,1,25947500,501,5.13,0.17,12,0.01,376.00,11510.00,3025,20240206,-36.23,1882,20241115,2.50,3025,-36.23,20240206,1882,2.50,20241115,3025,-36.23,20240206,1882,2.50,20241115,0.48,N,002920,500,129 억,,2347626,N,N,0,N,00,N +20241120,090140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1930,11,2,0.57,208368,108,0.96,1922,1931,1922,2490,1344,1919,1929.33,9.05,0,-70,1937,1927,1910,1900,1883,1933,1906,130,571,500,1380,1,1,25947500,501,5.13,0.17,12,0.00,376.00,11510.00,3025,20240206,-36.20,1882,20241115,2.55,3025,-36.20,20240206,1882,2.55,20241115,3025,-36.20,20240206,1882,2.55,20241115,0.48,N,002920,500,129 억,,2347626,N,N,0,N,00,N 20241119,160137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1919,27,2,1.43,21478956,11252,19.60,1902,1920,1893,2455,1325,1892,1908.62,9.05,0,9,1922,1906,1898,1882,1874,1903,1879,130,563,500,1360,1,1,25947500,498,5.10,0.17,12,0.04,376.00,11510.00,3025,20240206,-36.56,1882,20241115,1.97,3025,-36.56,20240206,1882,1.97,20241115,3025,-36.56,20240206,1882,1.97,20241115,0.48,N,002920,500,129 억,,2347617,N,N,11,N,00,N 20241119,150137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1911,19,2,1.00,20768926,10882,18.96,1902,1920,1893,2455,1325,1892,1908.56,9.05,0,21,1922,1906,1898,1882,1874,1903,1879,130,563,500,1360,1,1,25947500,496,5.08,0.17,12,0.04,376.00,11510.00,3025,20240206,-36.83,1882,20241115,1.54,3025,-36.83,20240206,1882,1.54,20241115,3025,-36.83,20240206,1882,1.54,20241115,0.48,N,002920,500,129 억,,2347617,N,N,11,N,00,N 20241119,140136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1913,21,2,1.11,18224936,9552,16.64,1902,1920,1893,2455,1325,1892,1907.97,9.05,0,27,1922,1906,1898,1882,1874,1903,1879,130,563,500,1360,1,1,25947500,496,5.09,0.17,12,0.04,376.00,11510.00,3025,20240206,-36.76,1882,20241115,1.65,3025,-36.76,20240206,1882,1.65,20241115,3025,-36.76,20240206,1882,1.65,20241115,0.48,N,002920,500,129 억,,2347617,N,N,11,N,00,N diff --git a/002960/price/prices-20241101.csv b/002960/price/prices-20241101.csv index ba786799bcbb..e6a625b1b6f6 100644 --- a/002960/price/prices-20241101.csv +++ b/002960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339500,-1500,5,-0.44,519751000,1536,65.58,344000,344000,335500,443000,239000,341000,338379.56,59.03,0,-548,347000,344000,339500,336500,332000,345500,338000,70,102000,5000,259160,500,1,1300000,4414,11.81,3.50,12,0.12,28753.00,97039.00,354500,20240801,-4.23,223000,20231228,52.24,354500,-4.23,20240801,223000,52.24,20240123,354500,-4.23,20240801,223000,52.24,20231228,0.81,N,002960,5000,70 억,,767416,N,N,1,N,00,N +20241120,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,338500,-2500,5,-0.73,497025500,1469,62.72,344000,344000,335500,443000,239000,341000,338342.75,59.03,0,-521,347000,344000,339500,336500,332000,345500,338000,70,102000,5000,259160,500,1,1300000,4401,11.77,3.49,12,0.11,28753.00,97039.00,354500,20240801,-4.51,223000,20231228,51.79,354500,-4.51,20240801,223000,51.79,20240123,354500,-4.51,20240801,223000,51.79,20231228,0.81,N,002960,5000,70 억,,767416,N,N,10,N,00,N +20241120,140141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339000,-2000,5,-0.59,452968500,1339,57.17,344000,344000,335500,443000,239000,341000,338288.65,59.03,0,-472,347000,344000,339500,336500,332000,345500,338000,70,102000,5000,259160,500,1,1300000,4407,11.79,3.49,12,0.10,28753.00,97039.00,354500,20240801,-4.37,223000,20231228,52.02,354500,-4.37,20240801,223000,52.02,20240123,354500,-4.37,20240801,223000,52.02,20231228,0.81,N,002960,5000,70 억,,767416,N,N,10,N,00,N +20241120,130141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,338500,-2500,5,-0.73,414359000,1225,52.31,344000,344000,335500,443000,239000,341000,338252.24,59.03,0,-472,347000,344000,339500,336500,332000,345500,338000,70,102000,5000,259160,500,1,1300000,4401,11.77,3.49,12,0.09,28753.00,97039.00,354500,20240801,-4.51,223000,20231228,51.79,354500,-4.51,20240801,223000,51.79,20240123,354500,-4.51,20240801,223000,51.79,20231228,0.81,N,002960,5000,70 억,,767416,N,N,10,N,00,N +20241120,120140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339000,-2000,5,-0.59,334819000,991,42.31,344000,344000,335500,443000,239000,341000,337859.74,59.03,0,-413,347000,344000,339500,336500,332000,345500,338000,70,102000,5000,259160,500,1,1300000,4407,11.79,3.49,12,0.08,28753.00,97039.00,354500,20240801,-4.37,223000,20231228,52.02,354500,-4.37,20240801,223000,52.02,20240123,354500,-4.37,20240801,223000,52.02,20231228,0.81,N,002960,5000,70 억,,767416,N,N,10,N,00,N +20241120,110140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339000,-2000,5,-0.59,254755000,755,32.24,344000,344000,335500,443000,239000,341000,337423.84,59.03,0,-300,347000,344000,339500,336500,332000,345500,338000,70,102000,5000,259160,500,1,1300000,4407,11.79,3.49,12,0.06,28753.00,97039.00,354500,20240801,-4.37,223000,20231228,52.02,354500,-4.37,20240801,223000,52.02,20240123,354500,-4.37,20240801,223000,52.02,20231228,0.81,N,002960,5000,70 억,,767416,N,N,10,N,00,N +20241120,100140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339500,-1500,5,-0.44,162719500,482,20.58,344000,344000,335500,443000,239000,341000,337592.32,59.03,0,-262,347000,344000,339500,336500,332000,345500,338000,70,102000,5000,259160,500,1,1300000,4414,11.81,3.50,12,0.04,28753.00,97039.00,354500,20240801,-4.23,223000,20231228,52.24,354500,-4.23,20240801,223000,52.24,20240123,354500,-4.23,20240801,223000,52.24,20231228,0.81,N,002960,5000,70 억,,767416,N,N,10,N,00,N +20241120,090140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,338000,-3000,5,-0.88,7838000,23,0.98,344000,344000,338000,443000,239000,341000,340782.61,59.03,0,-16,347000,344000,339500,336500,332000,345500,338000,70,102000,5000,259160,500,1,1300000,4394,11.76,3.48,12,0.00,28753.00,97039.00,354500,20240801,-4.65,223000,20231228,51.57,354500,-4.65,20240801,223000,51.57,20240123,354500,-4.65,20240801,223000,51.57,20231228,0.81,N,002960,5000,70 억,,767416,N,N,10,N,00,N 20241119,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,341000,5500,2,1.64,795839000,2342,84.52,335500,342500,335000,436000,235000,335500,339811.70,59.00,0,486,343833,339666,334833,330666,325833,341750,332750,70,100500,5000,254980,500,1,1300000,4433,11.86,3.51,12,0.18,28753.00,97039.00,354500,20240801,-3.81,223000,20231228,52.91,354500,-3.81,20240801,223000,52.91,20240123,354500,-3.81,20240801,223000,52.91,20231228,0.83,N,002960,5000,70 억,,766957,N,N,10,N,00,N 20241119,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,338000,2500,2,0.75,717261500,2111,76.18,335500,342500,335000,436000,235000,335500,339773.33,59.00,0,488,343833,339666,334833,330666,325833,341750,332750,70,100500,5000,254980,500,1,1300000,4394,11.76,3.48,12,0.16,28753.00,97039.00,354500,20240801,-4.65,223000,20231228,51.57,354500,-4.65,20240801,223000,51.57,20240123,354500,-4.65,20240801,223000,51.57,20231228,0.83,N,002960,5000,70 억,,766957,N,N,1,N,00,N 20241119,140136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,340000,4500,2,1.34,583480000,1716,61.93,335500,342500,335000,436000,235000,335500,340023.31,59.00,0,397,343833,339666,334833,330666,325833,341750,332750,70,100500,5000,254980,500,1,1300000,4420,11.82,3.50,12,0.13,28753.00,97039.00,354500,20240801,-4.09,223000,20231228,52.47,354500,-4.09,20240801,223000,52.47,20240123,354500,-4.09,20240801,223000,52.47,20231228,0.83,N,002960,5000,70 억,,766957,N,N,1,N,00,N diff --git a/002990/price/prices-20241101.csv b/002990/price/prices-20241101.csv index bdf8a293caa8..64295f2c54f6 100644 --- a/002990/price/prices-20241101.csv +++ b/002990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2700,-5,5,-0.18,43623210,16162,73.11,2720,2725,2690,3515,1895,2705,2699.12,1.44,0,-35,2748,2726,2703,2681,2658,2737,2692,1848,810,5000,1940,5,1,36953595,998,90.00,0.21,12,0.04,30.00,12912.00,5660,20231211,-52.30,2680,20241119,0.75,5280,-48.86,20240201,2680,0.75,20241119,5660,-52.30,20231211,2680,0.75,20241119,0.08,N,002990,5000,1847 억,,531875,N,N,4,N,00,N +20241120,150139,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2705,0,3,0.00,37967755,14071,63.65,2720,2725,2690,3515,1895,2705,2698.30,1.44,0,-194,2748,2726,2703,2681,2658,2737,2692,1848,810,5000,1940,5,1,36953595,1000,90.17,0.21,12,0.04,30.00,12912.00,5660,20231211,-52.21,2680,20241119,0.93,5280,-48.77,20240201,2680,0.93,20241119,5660,-52.21,20231211,2680,0.93,20241119,0.08,N,002990,5000,1847 억,,531875,N,N,0,N,00,N +20241120,140141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2705,0,3,0.00,25412040,9415,42.59,2720,2725,2690,3515,1895,2705,2699.10,1.44,0,-57,2748,2726,2703,2681,2658,2737,2692,1848,810,5000,1940,5,1,36953595,1000,90.17,0.21,12,0.03,30.00,12912.00,5660,20231211,-52.21,2680,20241119,0.93,5280,-48.77,20240201,2680,0.93,20241119,5660,-52.21,20231211,2680,0.93,20241119,0.08,N,002990,5000,1847 억,,531875,N,N,0,N,00,N +20241120,130141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2700,-5,5,-0.18,18993235,7032,31.81,2720,2725,2690,3515,1895,2705,2700.97,1.44,0,-57,2748,2726,2703,2681,2658,2737,2692,1848,810,5000,1940,5,1,36953595,998,90.00,0.21,12,0.02,30.00,12912.00,5660,20231211,-52.30,2680,20241119,0.75,5280,-48.86,20240201,2680,0.75,20241119,5660,-52.30,20231211,2680,0.75,20241119,0.08,N,002990,5000,1847 억,,531875,N,N,0,N,00,N +20241120,120140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2700,-5,5,-0.18,14669760,5430,24.56,2720,2725,2690,3515,1895,2705,2701.61,1.44,0,21,2748,2726,2703,2681,2658,2737,2692,1848,810,5000,1940,5,1,36953595,998,90.00,0.21,12,0.01,30.00,12912.00,5660,20231211,-52.30,2680,20241119,0.75,5280,-48.86,20240201,2680,0.75,20241119,5660,-52.30,20231211,2680,0.75,20241119,0.08,N,002990,5000,1847 억,,531875,N,N,0,N,00,N +20241120,110141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2705,0,3,0.00,12357540,4574,20.69,2720,2725,2690,3515,1895,2705,2701.69,1.44,0,-269,2748,2726,2703,2681,2658,2737,2692,1848,810,5000,1940,5,1,36953595,1000,90.17,0.21,12,0.01,30.00,12912.00,5660,20231211,-52.21,2680,20241119,0.93,5280,-48.77,20240201,2680,0.93,20241119,5660,-52.21,20231211,2680,0.93,20241119,0.08,N,002990,5000,1847 억,,531875,N,N,0,N,00,N +20241120,100140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2705,0,3,0.00,8738305,3238,14.65,2720,2725,2690,3515,1895,2705,2698.67,1.44,0,202,2748,2726,2703,2681,2658,2737,2692,1848,810,5000,1940,5,1,36953595,1000,90.17,0.21,12,0.01,30.00,12912.00,5660,20231211,-52.21,2680,20241119,0.93,5280,-48.77,20240201,2680,0.93,20241119,5660,-52.21,20231211,2680,0.93,20241119,0.08,N,002990,5000,1847 억,,531875,N,N,0,N,00,N +20241120,090140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,15,2,0.55,51680,19,0.09,2720,2720,2720,3515,1895,2705,2720.00,1.44,0,-3,2748,2726,2703,2681,2658,2737,2692,1848,810,5000,1940,5,1,36953595,1005,90.67,0.21,12,0.00,30.00,12912.00,5660,20231211,-51.94,2680,20241119,1.49,5280,-48.48,20240201,2680,1.49,20241119,5660,-51.94,20231211,2680,1.49,20241119,0.08,N,002990,5000,1847 억,,531875,N,N,0,N,00,N 20241119,160137,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2705,-15,5,-0.55,59318565,21906,52.52,2690,2725,2680,3535,1905,2720,2707.87,1.43,0,1020,2776,2747,2726,2697,2676,2737,2687,1848,815,5000,1950,5,1,36953595,1000,90.17,0.21,12,0.06,30.00,12912.00,5660,20231211,-52.21,2680,20241119,0.93,5280,-48.77,20240201,2680,0.93,20241119,5660,-52.21,20231211,2680,0.93,20241119,0.08,N,002990,5000,1847 억,,530206,N,N,0,N,00,N 20241119,150138,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2710,-10,5,-0.37,56845650,20993,50.33,2690,2725,2680,3535,1905,2720,2707.84,1.43,0,1184,2776,2747,2726,2697,2676,2737,2687,1848,815,5000,1950,5,1,36953595,1001,90.33,0.21,12,0.06,30.00,12912.00,5660,20231211,-52.12,2680,20241119,1.12,5280,-48.67,20240201,2680,1.12,20241119,5660,-52.12,20231211,2680,1.12,20241119,0.08,N,002990,5000,1847 억,,530206,N,N,0,N,00,N 20241119,140137,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2720,0,3,0.00,51631005,19074,45.73,2690,2725,2680,3535,1905,2720,2706.88,1.43,0,730,2776,2747,2726,2697,2676,2737,2687,1848,815,5000,1950,5,1,36953595,1005,90.67,0.21,12,0.05,30.00,12912.00,5660,20231211,-51.94,2680,20241119,1.49,5280,-48.48,20240201,2680,1.49,20241119,5660,-51.94,20231211,2680,1.49,20241119,0.08,N,002990,5000,1847 억,,530206,N,N,0,N,00,N diff --git a/003000/price/prices-20241101.csv b/003000/price/prices-20241101.csv index d97911739939..01e4d09db951 100644 --- a/003000/price/prices-20241101.csv +++ b/003000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4500,0,3,0.00,529643735,117532,154.55,4495,4580,4450,5850,3150,4500,4506.38,4.10,0,-2395,4583,4541,4473,4431,4363,4562,4452,364,1350,500,3240,5,1,68454671,3080,-10.20,1.15,12,0.17,-441.00,3899.00,9000,20240116,-50.00,4255,20241115,5.76,9000,-50.00,20240116,4255,5.76,20241115,9000,-50.00,20240116,4255,5.76,20241115,1.60,N,003000,500,364 억,,2807217,N,N,572,N,00,N +20241120,150139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4505,5,2,0.11,502880345,111588,146.73,4495,4580,4450,5850,3150,4500,4506.58,4.10,0,-1522,4583,4541,4473,4431,4363,4562,4452,364,1350,500,3240,5,1,68454671,3084,-10.22,1.16,12,0.16,-441.00,3899.00,9000,20240116,-49.94,4255,20241115,5.88,9000,-49.94,20240116,4255,5.88,20241115,9000,-49.94,20240116,4255,5.88,20241115,1.60,N,003000,500,364 억,,2807217,N,N,318,N,00,N +20241120,140141,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4545,45,2,1.00,412062345,91504,120.32,4495,4580,4450,5850,3150,4500,4503.22,4.10,0,-7794,4583,4541,4473,4431,4363,4562,4452,364,1350,500,3240,5,1,68454671,3111,-10.31,1.17,12,0.13,-441.00,3899.00,9000,20240116,-49.50,4255,20241115,6.82,9000,-49.50,20240116,4255,6.82,20241115,9000,-49.50,20240116,4255,6.82,20241115,1.60,N,003000,500,364 억,,2807217,N,N,318,N,00,N +20241120,130141,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4565,65,2,1.44,364609415,81112,106.66,4495,4570,4450,5850,3150,4500,4495.14,4.10,0,-6253,4583,4541,4473,4431,4363,4562,4452,364,1350,500,3240,5,1,68454671,3125,-10.35,1.17,12,0.12,-441.00,3899.00,9000,20240116,-49.28,4255,20241115,7.29,9000,-49.28,20240116,4255,7.29,20241115,9000,-49.28,20240116,4255,7.29,20241115,1.60,N,003000,500,364 억,,2807217,N,N,318,N,00,N +20241120,120141,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4550,50,2,1.11,311486860,69433,91.30,4495,4550,4450,5850,3150,4500,4486.15,4.10,0,-7143,4583,4541,4473,4431,4363,4562,4452,364,1350,500,3240,5,1,68454671,3115,-10.32,1.17,12,0.10,-441.00,3899.00,9000,20240116,-49.44,4255,20241115,6.93,9000,-49.44,20240116,4255,6.93,20241115,9000,-49.44,20240116,4255,6.93,20241115,1.60,N,003000,500,364 억,,2807217,N,N,318,N,00,N +20241120,110141,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4475,-25,5,-0.56,263359115,58751,77.26,4495,4525,4450,5850,3150,4500,4482.63,4.10,0,-7332,4583,4541,4473,4431,4363,4562,4452,364,1350,500,3240,5,1,68454671,3063,-10.15,1.15,12,0.09,-441.00,3899.00,9000,20240116,-50.28,4255,20241115,5.17,9000,-50.28,20240116,4255,5.17,20241115,9000,-50.28,20240116,4255,5.17,20241115,1.60,N,003000,500,364 억,,2807217,N,N,318,N,00,N +20241120,100140,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4480,-20,5,-0.44,107706545,24030,31.60,4495,4520,4450,5850,3150,4500,4482.17,4.10,0,-12544,4583,4541,4473,4431,4363,4562,4452,364,1350,500,3240,5,1,68454671,3067,-10.16,1.15,12,0.04,-441.00,3899.00,9000,20240116,-50.22,4255,20241115,5.29,9000,-50.22,20240116,4255,5.29,20241115,9000,-50.22,20240116,4255,5.29,20241115,1.60,N,003000,500,364 억,,2807217,N,N,318,N,00,N +20241120,090140,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4515,15,2,0.33,3269435,727,0.96,4495,4520,4495,5850,3150,4500,4497.16,4.10,0,-30,4583,4541,4473,4431,4363,4562,4452,364,1350,500,3240,5,1,68454671,3091,-10.24,1.16,12,0.00,-441.00,3899.00,9000,20240116,-49.83,4255,20241115,6.11,9000,-49.83,20240116,4255,6.11,20241115,9000,-49.83,20240116,4255,6.11,20241115,1.60,N,003000,500,364 억,,2807217,N,N,318,N,00,N 20241119,160137,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4500,50,2,1.12,339022290,75982,69.06,4405,4515,4405,5780,3115,4450,4461.85,4.14,0,-27665,4626,4537,4441,4352,4256,4582,4397,364,1330,500,3200,5,1,68454671,3080,-10.20,1.15,12,0.11,-441.00,3899.00,9000,20240116,-50.00,4255,20241115,5.76,9000,-50.00,20240116,4255,5.76,20241115,9000,-50.00,20240116,4255,5.76,20241115,1.57,N,003000,500,364 억,,2834973,N,N,318,N,00,N 20241119,150138,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4500,50,2,1.12,316223925,70918,64.46,4405,4515,4405,5780,3115,4450,4459.01,4.14,0,-25717,4626,4537,4441,4352,4256,4582,4397,364,1330,500,3200,5,1,68454671,3080,-10.20,1.15,12,0.10,-441.00,3899.00,9000,20240116,-50.00,4255,20241115,5.76,9000,-50.00,20240116,4255,5.76,20241115,9000,-50.00,20240116,4255,5.76,20241115,1.57,N,003000,500,364 억,,2834973,N,N,449,N,00,N 20241119,140137,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4470,20,2,0.45,291389075,65372,59.42,4405,4515,4405,5780,3115,4450,4457.40,4.14,0,-25154,4626,4537,4441,4352,4256,4582,4397,364,1330,500,3200,5,1,68454671,3060,-10.14,1.15,12,0.10,-441.00,3899.00,9000,20240116,-50.33,4255,20241115,5.05,9000,-50.33,20240116,4255,5.05,20241115,9000,-50.33,20240116,4255,5.05,20241115,1.57,N,003000,500,364 억,,2834973,N,N,449,N,00,N diff --git a/003010/price/prices-20241101.csv b/003010/price/prices-20241101.csv index 2f64cb028e25..f09cd52bf593 100644 --- a/003010/price/prices-20241101.csv +++ b/003010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4870,-100,5,-2.01,661261430,135133,98.37,4950,4970,4860,6460,3480,4970,4893.29,1.76,0,-26492,5130,5050,4990,4910,4850,5020,4880,64,1490,500,3670,5,1,12712747,619,8.37,0.50,12,1.06,582.00,9678.00,6550,20231215,-25.65,4580,20240909,6.33,6500,-25.08,20240607,4580,6.33,20240909,6550,-25.65,20231215,4580,6.33,20240909,4.57,N,003010,500,63 억,,223215,N,N,0,N,00,N +20241120,150140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4875,-95,5,-1.91,613121080,125248,91.18,4950,4970,4860,6460,3480,4970,4895.08,1.76,0,-25570,5130,5050,4990,4910,4850,5020,4880,64,1490,500,3670,5,1,12712747,620,8.38,0.50,12,0.99,582.00,9678.00,6550,20231215,-25.57,4580,20240909,6.44,6500,-25.00,20240607,4580,6.44,20240909,6550,-25.57,20231215,4580,6.44,20240909,4.57,N,003010,500,63 억,,223215,N,N,0,N,00,N +20241120,140142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4890,-80,5,-1.61,518564775,105853,77.06,4950,4970,4860,6460,3480,4970,4898.71,1.76,0,-31140,5130,5050,4990,4910,4850,5020,4880,64,1490,500,3670,5,1,12712747,622,8.40,0.51,12,0.83,582.00,9678.00,6550,20231215,-25.34,4580,20240909,6.77,6500,-24.77,20240607,4580,6.77,20240909,6550,-25.34,20231215,4580,6.77,20240909,4.57,N,003010,500,63 억,,223215,N,N,0,N,00,N +20241120,130141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4885,-85,5,-1.71,452088620,92216,67.13,4950,4970,4865,6460,3480,4970,4902.28,1.76,0,-30161,5130,5050,4990,4910,4850,5020,4880,64,1490,500,3670,5,1,12712747,621,8.39,0.50,12,0.73,582.00,9678.00,6550,20231215,-25.42,4580,20240909,6.66,6500,-24.85,20240607,4580,6.66,20240909,6550,-25.42,20231215,4580,6.66,20240909,4.57,N,003010,500,63 억,,223215,N,N,0,N,00,N +20241120,120141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4900,-70,5,-1.41,399979685,81542,59.36,4950,4970,4865,6460,3480,4970,4904.96,1.76,0,-30120,5130,5050,4990,4910,4850,5020,4880,64,1490,500,3670,5,1,12712747,623,8.42,0.51,12,0.64,582.00,9678.00,6550,20231215,-25.19,4580,20240909,6.99,6500,-24.62,20240607,4580,6.99,20240909,6550,-25.19,20231215,4580,6.99,20240909,4.57,N,003010,500,63 억,,223215,N,N,0,N,00,N +20241120,110141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4900,-70,5,-1.41,379181625,77294,56.27,4950,4970,4865,6460,3480,4970,4905.46,1.76,0,-28309,5130,5050,4990,4910,4850,5020,4880,64,1490,500,3670,5,1,12712747,623,8.42,0.51,12,0.61,582.00,9678.00,6550,20231215,-25.19,4580,20240909,6.99,6500,-24.62,20240607,4580,6.99,20240909,6550,-25.19,20231215,4580,6.99,20240909,4.57,N,003010,500,63 억,,223215,N,N,0,N,00,N +20241120,100141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4895,-75,5,-1.51,330114070,67258,48.96,4950,4970,4865,6460,3480,4970,4907.90,1.76,0,-29822,5130,5050,4990,4910,4850,5020,4880,64,1490,500,3670,5,1,12712747,622,8.41,0.51,12,0.53,582.00,9678.00,6550,20231215,-25.27,4580,20240909,6.88,6500,-24.69,20240607,4580,6.88,20240909,6550,-25.27,20231215,4580,6.88,20240909,4.57,N,003010,500,63 억,,223215,N,N,0,N,00,N +20241120,090141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4965,-5,5,-0.10,5619315,1134,0.83,4950,4965,4950,6460,3480,4970,4950.02,1.76,0,-67,5130,5050,4990,4910,4850,5020,4880,64,1490,500,3670,5,1,12712747,631,8.53,0.51,12,0.01,582.00,9678.00,6550,20231215,-24.20,4580,20240909,8.41,6500,-23.62,20240607,4580,8.41,20240909,6550,-24.20,20231215,4580,8.41,20240909,4.57,N,003010,500,63 억,,223215,N,N,0,N,00,N 20241119,160138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4970,-120,5,-2.36,680498880,136593,97.89,5020,5070,4930,6610,3570,5090,4981.95,1.94,0,-13175,5183,5136,5093,5046,5003,5115,5025,64,1520,500,3760,5,1,12712747,632,8.54,0.51,12,1.07,582.00,9678.00,6550,20231215,-24.12,4580,20240909,8.52,6500,-23.54,20240607,4580,8.52,20240909,6550,-24.12,20231215,4580,8.52,20240909,4.66,N,003010,500,63 억,,247015,N,N,0,N,00,N 20241119,150138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4980,-110,5,-2.16,657673860,132007,94.60,5020,5070,4930,6610,3570,5090,4982.11,1.94,0,-13824,5183,5136,5093,5046,5003,5115,5025,64,1520,500,3760,5,1,12712747,633,8.56,0.51,12,1.04,582.00,9678.00,6550,20231215,-23.97,4580,20240909,8.73,6500,-23.38,20240607,4580,8.73,20240909,6550,-23.97,20231215,4580,8.73,20240909,4.66,N,003010,500,63 억,,247015,N,N,0,N,00,N 20241119,140137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4955,-135,5,-2.65,570746275,114506,82.06,5020,5070,4930,6610,3570,5090,4984.42,1.94,0,-18347,5183,5136,5093,5046,5003,5115,5025,64,1520,500,3760,5,1,12712747,630,8.51,0.51,12,0.90,582.00,9678.00,6550,20231215,-24.35,4580,20240909,8.19,6500,-23.77,20240607,4580,8.19,20240909,6550,-24.35,20231215,4580,8.19,20240909,4.66,N,003010,500,63 억,,247015,N,N,0,N,00,N diff --git a/003030/price/prices-20241101.csv b/003030/price/prices-20241101.csv index a07e6d4413a4..96cffa472eef 100644 --- a/003030/price/prices-20241101.csv +++ b/003030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160139,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,172000,2800,2,1.65,971416200,5791,118.77,167500,172000,164200,219500,118500,169200,167739.96,8.02,0,-194,174733,171966,166433,163666,158133,173350,165050,207,50300,5000,125200,100,1,4141657,7124,2.51,0.40,12,0.14,68482.00,434617.00,248000,20231220,-30.65,143100,20240805,20.20,241000,-28.63,20240102,143100,20.20,20240805,248000,-30.65,20231220,143100,20.20,20240805,0.08,N,003030,5000,207 억,,332124,N,N,14,N,00,N +20241120,150140,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,170800,1600,2,0.95,917662200,5477,112.33,167500,170800,164200,219500,118500,169200,167548.33,8.02,0,-160,174733,171966,166433,163666,158133,173350,165050,207,50300,5000,125200,100,1,4141657,7074,2.49,0.39,12,0.13,68482.00,434617.00,248000,20231220,-31.13,143100,20240805,19.36,241000,-29.13,20240102,143100,19.36,20240805,248000,-31.13,20231220,143100,19.36,20240805,0.08,N,003030,5000,207 억,,332124,N,N,20,N,00,N +20241120,140142,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,168400,-800,5,-0.47,705331700,4226,86.67,167500,168800,164200,219500,118500,169200,166902.91,8.02,0,34,174733,171966,166433,163666,158133,173350,165050,207,50300,5000,125200,100,1,4141657,6975,2.46,0.39,12,0.10,68482.00,434617.00,248000,20231220,-32.10,143100,20240805,17.68,241000,-30.12,20240102,143100,17.68,20240805,248000,-32.10,20231220,143100,17.68,20240805,0.08,N,003030,5000,207 억,,332124,N,N,20,N,00,N +20241120,130142,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,167000,-2200,5,-1.30,477440800,2864,58.74,167500,168800,164200,219500,118500,169200,166704.19,8.02,0,148,174733,171966,166433,163666,158133,173350,165050,207,50300,5000,125200,100,1,4141657,6917,2.44,0.38,12,0.07,68482.00,434617.00,248000,20231220,-32.66,143100,20240805,16.70,241000,-30.71,20240102,143100,16.70,20240805,248000,-32.66,20231220,143100,16.70,20240805,0.08,N,003030,5000,207 억,,332124,N,N,20,N,00,N +20241120,120141,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,167000,-2200,5,-1.30,277819500,1671,34.27,167500,167600,164200,219500,118500,169200,166259.43,8.02,0,-139,174733,171966,166433,163666,158133,173350,165050,207,50300,5000,125200,100,1,4141657,6917,2.44,0.38,12,0.04,68482.00,434617.00,248000,20231220,-32.66,143100,20240805,16.70,241000,-30.71,20240102,143100,16.70,20240805,248000,-32.66,20231220,143100,16.70,20240805,0.08,N,003030,5000,207 억,,332124,N,N,20,N,00,N +20241120,110141,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,166500,-2700,5,-1.60,169984300,1025,21.02,167500,167600,164200,219500,118500,169200,165838.34,8.02,0,-152,174733,171966,166433,163666,158133,173350,165050,207,50300,5000,125200,100,1,4141657,6896,2.43,0.38,12,0.02,68482.00,434617.00,248000,20231220,-32.86,143100,20240805,16.35,241000,-30.91,20240102,143100,16.35,20240805,248000,-32.86,20231220,143100,16.35,20240805,0.08,N,003030,5000,207 억,,332124,N,N,20,N,00,N +20241120,100141,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,164900,-4300,5,-2.54,80834100,489,10.03,167500,167500,164200,219500,118500,169200,165304.91,8.02,0,-150,174733,171966,166433,163666,158133,173350,165050,207,50300,5000,125200,100,1,4141657,6830,2.41,0.38,12,0.01,68482.00,434617.00,248000,20231220,-33.51,143100,20240805,15.23,241000,-31.58,20240102,143100,15.23,20240805,248000,-33.51,20231220,143100,15.23,20240805,0.08,N,003030,5000,207 억,,332124,N,N,20,N,00,N +20241120,090141,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,165200,-4000,5,-2.36,7294000,44,0.90,167500,167500,164900,219500,118500,169200,165772.73,8.02,0,-26,174733,171966,166433,163666,158133,173350,165050,207,50300,5000,125200,100,1,4141657,6842,2.41,0.38,12,0.00,68482.00,434617.00,248000,20231220,-33.39,143100,20240805,15.44,241000,-31.45,20240102,143100,15.44,20240805,248000,-33.39,20231220,143100,15.44,20240805,0.08,N,003030,5000,207 억,,332124,N,N,20,N,00,N 20241119,160138,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,169200,4700,2,2.86,799495300,4876,71.81,162900,169200,160900,213500,115200,164500,163954.64,8.03,0,-763,173033,168766,163333,159066,153633,170900,161200,207,49000,5000,121730,100,1,4141657,7008,2.47,0.39,12,0.12,68482.00,434617.00,248000,20231220,-31.77,143100,20240805,18.24,241000,-29.79,20240102,143100,18.24,20240805,248000,-31.77,20231220,143100,18.24,20240805,0.08,N,003030,5000,207 억,,332605,N,N,20,N,00,N 20241119,150139,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,165000,500,2,0.30,648652200,3970,58.47,162900,166000,160900,213500,115200,164500,163388.46,8.03,0,-590,173033,168766,163333,159066,153633,170900,161200,207,49000,5000,121730,100,1,4141657,6834,2.41,0.38,12,0.10,68482.00,434617.00,248000,20231220,-33.47,143100,20240805,15.30,241000,-31.54,20240102,143100,15.30,20240805,248000,-33.47,20231220,143100,15.30,20240805,0.08,N,003030,5000,207 억,,332605,N,N,20,N,00,N 20241119,140138,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,161500,-3000,5,-1.82,395719100,2428,35.76,162900,166000,160900,213500,115200,164500,162981.51,8.03,0,-360,173033,168766,163333,159066,153633,170900,161200,207,49000,5000,121730,100,1,4141657,6689,2.36,0.37,12,0.06,68482.00,434617.00,248000,20231220,-34.88,143100,20240805,12.86,241000,-32.99,20240102,143100,12.86,20240805,248000,-34.88,20231220,143100,12.86,20240805,0.08,N,003030,5000,207 억,,332605,N,N,20,N,00,N diff --git a/003060/price/prices-20241101.csv b/003060/price/prices-20241101.csv index fc5c90b86bb6..89c1b03f2f03 100644 --- a/003060/price/prices-20241101.csv +++ b/003060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,740,-5,5,-0.67,363855197,494809,44.60,731,755,721,968,522,745,735.34,0.99,0,29665,779,762,732,715,685,770,723,992,223,500,440,1,1,198407845,1468,-0.44,0.14,12,0.25,-1680.00,5124.00,2502,20231122,-70.42,702,20241119,5.41,2314,-68.02,20240105,702,5.41,20241119,2180,-66.06,20240416,156,374.36,20240306,0.00,N,003060,500,992 억,,1968927,N,N,18,N,00,N +20241120,150140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,740,-5,5,-0.67,329219952,447820,40.37,731,755,721,968,522,745,735.16,0.99,0,30938,779,762,732,715,685,770,723,992,223,500,440,1,1,198407845,1468,-0.44,0.14,12,0.23,-1680.00,5124.00,2502,20231122,-70.42,702,20241119,5.41,2314,-68.02,20240105,702,5.41,20241119,2180,-66.06,20240416,156,374.36,20240306,0.00,N,003060,500,992 억,,1968927,N,N,0,N,00,N +20241120,140142,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,746,1,2,0.13,307617164,418675,37.74,731,755,721,968,522,745,734.74,0.99,0,29694,779,762,732,715,685,770,723,992,223,500,440,1,1,198407845,1480,-0.44,0.15,12,0.21,-1680.00,5124.00,2502,20231122,-70.18,702,20241119,6.27,2314,-67.76,20240105,702,6.27,20241119,2180,-65.78,20240416,156,378.21,20240306,0.00,N,003060,500,992 억,,1968927,N,N,0,N,00,N +20241120,130142,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,736,-9,5,-1.21,234820810,320827,28.92,731,745,721,968,522,745,731.92,0.99,0,7495,779,762,732,715,685,770,723,992,223,500,440,1,1,198407845,1460,-0.44,0.14,12,0.16,-1680.00,5124.00,2502,20231122,-70.58,702,20241119,4.84,2314,-68.19,20240105,702,4.84,20241119,2180,-66.24,20240416,156,371.79,20240306,0.00,N,003060,500,992 억,,1968927,N,N,0,N,00,N +20241120,120142,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,739,-6,5,-0.81,208905389,285626,25.75,731,745,721,968,522,745,731.39,0.99,0,6972,779,762,732,715,685,770,723,992,223,500,440,1,1,198407845,1466,-0.44,0.14,12,0.14,-1680.00,5124.00,2502,20231122,-70.46,702,20241119,5.27,2314,-68.06,20240105,702,5.27,20241119,2180,-66.10,20240416,156,373.72,20240306,0.00,N,003060,500,992 억,,1968927,N,N,0,N,00,N +20241120,110142,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,733,-12,5,-1.61,185254983,253627,22.86,731,745,721,968,522,745,730.42,0.99,0,10844,779,762,732,715,685,770,723,992,223,500,440,1,1,198407845,1454,-0.44,0.14,12,0.13,-1680.00,5124.00,2502,20231122,-70.70,702,20241119,4.42,2314,-68.32,20240105,702,4.42,20241119,2180,-66.38,20240416,156,369.87,20240306,0.00,N,003060,500,992 억,,1968927,N,N,0,N,00,N +20241120,100141,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,727,-18,5,-2.42,137465695,188846,17.02,731,737,721,968,522,745,727.92,0.99,0,22803,779,762,732,715,685,770,723,992,223,500,440,1,1,198407845,1442,-0.43,0.14,12,0.10,-1680.00,5124.00,2502,20231122,-70.94,702,20241119,3.56,2314,-68.58,20240105,702,3.56,20241119,2180,-66.65,20240416,156,366.03,20240306,0.00,N,003060,500,992 억,,1968927,N,N,0,N,00,N +20241120,090141,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,732,-13,5,-1.74,23022857,31496,2.84,731,732,730,968,522,745,730.97,0.99,0,2820,779,762,732,715,685,770,723,992,223,500,440,1,1,198407845,1452,-0.44,0.14,12,0.02,-1680.00,5124.00,2502,20231122,-70.74,702,20241119,4.27,2314,-68.37,20240105,702,4.27,20241119,2180,-66.42,20240416,156,369.23,20240306,0.00,N,003060,500,992 억,,1968927,N,N,0,N,00,N 20241119,160138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,745,33,2,4.63,801989228,1108013,188.13,706,749,702,925,499,712,723.81,1.02,0,-41460,748,730,717,699,686,723,692,992,213,500,420,1,1,198407845,1478,-0.44,0.15,12,0.56,-1680.00,5124.00,2502,20231122,-70.22,702,20241119,6.13,2314,-67.80,20240105,702,6.13,20241119,2180,-65.83,20240416,156,377.56,20240306,0.00,N,003060,500,992 억,,2023184,N,N,67,N,00,N 20241119,150139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,731,19,2,2.67,744596637,1030445,174.96,706,749,702,925,499,712,722.60,1.02,0,-55511,748,730,717,699,686,723,692,992,213,500,420,1,1,198407845,1450,-0.44,0.14,12,0.52,-1680.00,5124.00,2502,20231122,-70.78,702,20241119,4.13,2314,-68.41,20240105,702,4.13,20241119,2180,-66.47,20240416,156,368.59,20240306,0.00,N,003060,500,992 억,,2023184,N,N,67,N,00,N 20241119,140138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,724,12,2,1.69,658335225,912252,154.89,706,749,702,925,499,712,721.66,1.02,0,-42935,748,730,717,699,686,723,692,992,213,500,420,1,1,198407845,1436,-0.43,0.14,12,0.46,-1680.00,5124.00,2502,20231122,-71.06,702,20241119,3.13,2314,-68.71,20240105,702,3.13,20241119,2180,-66.79,20240416,156,364.10,20240306,0.00,N,003060,500,992 억,,2023184,N,N,67,N,00,N diff --git a/003070/price/prices-20241101.csv b/003070/price/prices-20241101.csv index cc8f93376885..606d25c03174 100644 --- a/003070/price/prices-20241101.csv +++ b/003070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9460,-440,5,-4.44,1312899550,138003,106.88,9770,9780,9390,12870,6930,9900,9513.64,0.50,0,-8138,10193,10046,9853,9706,9513,10120,9780,947,2970,5000,6330,10,1,18932713,1791,675.71,0.33,12,0.73,14.00,28473.00,16110,20240621,-41.28,8170,20240419,15.79,16110,-41.28,20240621,8170,15.79,20240419,16110,-41.28,20240621,8170,15.79,20240419,0.36,N,003070,5000,946 억,,95579,N,N,3,N,00,N +20241120,150141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9450,-450,5,-4.55,1192961400,125299,97.04,9770,9780,9390,12870,6930,9900,9520.92,0.50,0,-9010,10193,10046,9853,9706,9513,10120,9780,947,2970,5000,6330,10,1,18932713,1789,675.00,0.33,12,0.66,14.00,28473.00,16110,20240621,-41.34,8170,20240419,15.67,16110,-41.34,20240621,8170,15.67,20240419,16110,-41.34,20240621,8170,15.67,20240419,0.36,N,003070,5000,946 억,,95579,N,N,0,N,00,N +20241120,140143,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9510,-390,5,-3.94,1069405520,112284,86.96,9770,9780,9390,12870,6930,9900,9524.11,0.50,0,-11654,10193,10046,9853,9706,9513,10120,9780,947,2970,5000,6330,10,1,18932713,1801,679.29,0.33,12,0.59,14.00,28473.00,16110,20240621,-40.97,8170,20240419,16.40,16110,-40.97,20240621,8170,16.40,20240419,16110,-40.97,20240621,8170,16.40,20240419,0.36,N,003070,5000,946 억,,95579,N,N,0,N,00,N +20241120,130142,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9520,-380,5,-3.84,976000300,102477,79.37,9770,9780,9390,12870,6930,9900,9524.09,0.50,0,-11380,10193,10046,9853,9706,9513,10120,9780,947,2970,5000,6330,10,1,18932713,1802,680.00,0.33,12,0.54,14.00,28473.00,16110,20240621,-40.91,8170,20240419,16.52,16110,-40.91,20240621,8170,16.52,20240419,16110,-40.91,20240621,8170,16.52,20240419,0.36,N,003070,5000,946 억,,95579,N,N,0,N,00,N +20241120,120142,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9500,-400,5,-4.04,869710700,91274,70.69,9770,9780,9390,12870,6930,9900,9528.57,0.50,0,-11449,10193,10046,9853,9706,9513,10120,9780,947,2970,5000,6330,10,1,18932713,1799,678.57,0.33,12,0.48,14.00,28473.00,16110,20240621,-41.03,8170,20240419,16.28,16110,-41.03,20240621,8170,16.28,20240419,16110,-41.03,20240621,8170,16.28,20240419,0.36,N,003070,5000,946 억,,95579,N,N,0,N,00,N +20241120,110142,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9530,-370,5,-3.74,719017120,75448,58.43,9770,9780,9390,12870,6930,9900,9529.97,0.50,0,-8895,10193,10046,9853,9706,9513,10120,9780,947,2970,5000,6330,10,1,18932713,1804,680.71,0.33,12,0.40,14.00,28473.00,16110,20240621,-40.84,8170,20240419,16.65,16110,-40.84,20240621,8170,16.65,20240419,16110,-40.84,20240621,8170,16.65,20240419,0.36,N,003070,5000,946 억,,95579,N,N,0,N,00,N +20241120,100141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9460,-440,5,-4.44,626471470,65738,50.91,9770,9780,9390,12870,6930,9900,9529.82,0.50,0,-6935,10193,10046,9853,9706,9513,10120,9780,947,2970,5000,6330,10,1,18932713,1791,675.71,0.33,12,0.35,14.00,28473.00,16110,20240621,-41.28,8170,20240419,15.79,16110,-41.28,20240621,8170,15.79,20240419,16110,-41.28,20240621,8170,15.79,20240419,0.36,N,003070,5000,946 억,,95579,N,N,0,N,00,N +20241120,090142,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9720,-180,5,-1.82,52623670,5407,4.19,9770,9780,9610,12870,6930,9900,9732.51,0.50,0,-1324,10193,10046,9853,9706,9513,10120,9780,947,2970,5000,6330,10,1,18932713,1840,694.29,0.34,12,0.03,14.00,28473.00,16110,20240621,-39.66,8170,20240419,18.97,16110,-39.66,20240621,8170,18.97,20240419,16110,-39.66,20240621,8170,18.97,20240419,0.36,N,003070,5000,946 억,,95579,N,N,0,N,00,N 20241119,160138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9900,-50,5,-0.50,1238580720,126607,43.90,9750,10000,9660,12930,6970,9950,9782.60,0.51,0,-1058,10690,10320,10080,9710,9470,10200,9590,947,2980,5000,6360,10,1,18932713,1874,707.14,0.35,12,0.67,14.00,28473.00,16110,20240621,-38.55,8170,20240419,21.18,16110,-38.55,20240621,8170,21.18,20240419,16110,-38.55,20240621,8170,21.18,20240419,0.35,N,003070,5000,946 억,,96264,N,N,8,N,00,N 20241119,150139,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9780,-170,5,-1.71,1069911610,109536,37.98,9750,10000,9660,12930,6970,9950,9767.67,0.51,0,3861,10690,10320,10080,9710,9470,10200,9590,947,2980,5000,6360,10,1,18932713,1852,698.57,0.34,12,0.58,14.00,28473.00,16110,20240621,-39.29,8170,20240419,19.71,16110,-39.29,20240621,8170,19.71,20240419,16110,-39.29,20240621,8170,19.71,20240419,0.35,N,003070,5000,946 억,,96264,N,N,8,N,00,N 20241119,140138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9750,-200,5,-2.01,999323900,102294,35.47,9750,10000,9660,12930,6970,9950,9769.14,0.51,0,5142,10690,10320,10080,9710,9470,10200,9590,947,2980,5000,6360,10,1,18932713,1846,696.43,0.34,12,0.54,14.00,28473.00,16110,20240621,-39.48,8170,20240419,19.34,16110,-39.48,20240621,8170,19.34,20240419,16110,-39.48,20240621,8170,19.34,20240419,0.35,N,003070,5000,946 억,,96264,N,N,8,N,00,N diff --git a/003080/price/prices-20241101.csv b/003080/price/prices-20241101.csv index 4b9aa3261858..46d1345a4018 100644 --- a/003080/price/prices-20241101.csv +++ b/003080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,15732390,6204,99.01,2520,2540,2520,3285,1775,2530,2535.85,0.54,0,-1435,2550,2540,2530,2520,2510,2535,2515,100,755,500,1770,5,1,20020000,507,39.53,0.38,12,0.03,64.00,6722.00,3060,20231120,-17.32,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3060,-17.32,20231120,2500,1.20,20240805,0.77,N,003080,500,100 억,,107334,N,N,1,N,00,N +20241120,150141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2535,5,2,0.20,14891930,5872,93.71,2520,2540,2520,3285,1775,2530,2536.09,0.54,0,-1435,2550,2540,2530,2520,2510,2535,2515,100,755,500,1770,5,1,20020000,508,39.61,0.38,12,0.03,64.00,6722.00,3060,20231120,-17.16,2500,20240805,1.40,3035,-16.47,20240516,2500,1.40,20240805,3060,-17.16,20231120,2500,1.40,20240805,0.77,N,003080,500,100 억,,107334,N,N,0,N,00,N +20241120,140143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,10,2,0.40,14833625,5849,93.35,2520,2540,2520,3285,1775,2530,2536.10,0.54,0,-1412,2550,2540,2530,2520,2510,2535,2515,100,755,500,1770,5,1,20020000,509,39.69,0.38,12,0.03,64.00,6722.00,3060,20231120,-16.99,2500,20240805,1.60,3035,-16.31,20240516,2500,1.60,20240805,3060,-16.99,20231120,2500,1.60,20240805,0.77,N,003080,500,100 억,,107334,N,N,0,N,00,N +20241120,130143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,10,2,0.40,14325625,5649,90.15,2520,2540,2520,3285,1775,2530,2535.96,0.54,0,-1412,2550,2540,2530,2520,2510,2535,2515,100,755,500,1770,5,1,20020000,509,39.69,0.38,12,0.03,64.00,6722.00,3060,20231120,-16.99,2500,20240805,1.60,3035,-16.31,20240516,2500,1.60,20240805,3060,-16.99,20231120,2500,1.60,20240805,0.77,N,003080,500,100 억,,107334,N,N,0,N,00,N +20241120,120142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,5283985,2089,33.34,2520,2540,2520,3285,1775,2530,2529.43,0.54,0,-1126,2550,2540,2530,2520,2510,2535,2515,100,755,500,1770,5,1,20020000,507,39.53,0.38,12,0.01,64.00,6722.00,3060,20231120,-17.32,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3060,-17.32,20231120,2500,1.20,20240805,0.77,N,003080,500,100 억,,107334,N,N,0,N,00,N +20241120,110142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-5,5,-0.20,2824835,1117,17.83,2520,2540,2520,3285,1775,2530,2528.95,0.54,0,-356,2550,2540,2530,2520,2510,2535,2515,100,755,500,1770,5,1,20020000,506,39.45,0.38,12,0.01,64.00,6722.00,3060,20231120,-17.48,2500,20240805,1.00,3035,-16.80,20240516,2500,1.00,20240805,3060,-17.48,20231120,2500,1.00,20240805,0.77,N,003080,500,100 억,,107334,N,N,0,N,00,N +20241120,100142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,1837240,726,11.59,2520,2540,2520,3285,1775,2530,2530.63,0.54,0,-268,2550,2540,2530,2520,2510,2535,2515,100,755,500,1770,5,1,20020000,507,39.53,0.38,12,0.00,64.00,6722.00,3060,20231120,-17.32,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3060,-17.32,20231120,2500,1.20,20240805,0.77,N,003080,500,100 억,,107334,N,N,0,N,00,N +20241120,090142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,-10,5,-0.40,539280,214,3.42,2520,2520,2520,3285,1775,2530,2520.00,0.54,0,-167,2550,2540,2530,2520,2510,2535,2515,100,755,500,1770,5,1,20020000,505,39.38,0.37,12,0.00,64.00,6722.00,3060,20231120,-17.65,2500,20240805,0.80,3035,-16.97,20240516,2500,0.80,20240805,3060,-17.65,20231120,2500,0.80,20240805,0.77,N,003080,500,100 억,,107334,N,N,0,N,00,N 20241119,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,15831645,6265,25.18,2540,2540,2520,3285,1775,2530,2527.00,0.54,0,-1316,2576,2552,2536,2512,2496,2565,2525,100,755,500,1770,5,1,20020000,507,39.53,0.38,12,0.03,64.00,6722.00,3240,20231110,-21.91,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3060,-17.32,20231120,2500,1.20,20240805,0.84,N,003080,500,100 억,,108650,N,N,4,N,00,N 20241119,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,13152375,5206,20.92,2540,2540,2520,3285,1775,2530,2526.39,0.54,0,-1257,2576,2552,2536,2512,2496,2565,2525,100,755,500,1770,5,1,20020000,507,39.53,0.38,12,0.03,64.00,6722.00,3240,20231110,-21.91,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3060,-17.32,20231120,2500,1.20,20240805,0.84,N,003080,500,100 억,,108650,N,N,4,N,00,N 20241119,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-5,5,-0.20,10169235,4023,16.17,2540,2540,2525,3285,1775,2530,2527.77,0.54,0,-1129,2576,2552,2536,2512,2496,2565,2525,100,755,500,1770,5,1,20020000,506,39.45,0.38,12,0.02,64.00,6722.00,3240,20231110,-22.07,2500,20240805,1.00,3035,-16.80,20240516,2500,1.00,20240805,3060,-17.48,20231120,2500,1.00,20240805,0.84,N,003080,500,100 억,,108650,N,N,4,N,00,N diff --git a/003090/price/prices-20241101.csv b/003090/price/prices-20241101.csv index d38a39a6bfc7..d86950e1793b 100644 --- a/003090/price/prices-20241101.csv +++ b/003090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160140,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20950,150,2,0.72,843456700,39821,103.02,21000,21650,20750,27000,14600,20800,21181.77,5.52,0,-256,21366,21082,20916,20632,20466,21025,20575,291,6200,500,14970,50,1,58141980,12181,7.98,1.21,12,0.07,2626.00,17385.00,28100,20241018,-25.44,15030,20231117,39.39,28100,-25.44,20241018,15050,39.20,20240627,28100,-25.44,20241018,15050,39.20,20240627,0.35,N,003090,500,290 억,,3206896,N,N,171,N,00,N +20241120,150141,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21050,250,2,1.20,802135900,37848,97.91,21000,21650,20750,27000,14600,20800,21194.16,5.52,0,-467,21366,21082,20916,20632,20466,21025,20575,291,6200,500,14970,50,1,58141980,12239,8.02,1.21,12,0.07,2626.00,17385.00,28100,20241018,-25.09,15030,20231117,40.05,28100,-25.09,20241018,15050,39.87,20240627,28100,-25.09,20241018,15050,39.87,20240627,0.35,N,003090,500,290 억,,3206896,N,N,77,N,00,N +20241120,140143,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21350,550,2,2.64,607121200,28612,74.02,21000,21650,20750,27000,14600,20800,21219.87,5.52,0,-1826,21366,21082,20916,20632,20466,21025,20575,291,6200,500,14970,50,1,58141980,12413,8.13,1.23,12,0.05,2626.00,17385.00,28100,20241018,-24.02,15030,20231117,42.05,28100,-24.02,20241018,15050,41.86,20240627,28100,-24.02,20241018,15050,41.86,20240627,0.35,N,003090,500,290 억,,3206896,N,N,77,N,00,N +20241120,130143,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21350,550,2,2.64,563321100,26563,68.72,21000,21650,20750,27000,14600,20800,21207.78,5.52,0,-1680,21366,21082,20916,20632,20466,21025,20575,291,6200,500,14970,50,1,58141980,12413,8.13,1.23,12,0.05,2626.00,17385.00,28100,20241018,-24.02,15030,20231117,42.05,28100,-24.02,20241018,15050,41.86,20240627,28100,-24.02,20241018,15050,41.86,20240627,0.35,N,003090,500,290 억,,3206896,N,N,77,N,00,N +20241120,120142,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21100,300,2,1.44,543133600,25613,66.26,21000,21650,20750,27000,14600,20800,21206.21,5.52,0,-1216,21366,21082,20916,20632,20466,21025,20575,291,6200,500,14970,50,1,58141980,12268,8.04,1.21,12,0.04,2626.00,17385.00,28100,20241018,-24.91,15030,20231117,40.39,28100,-24.91,20241018,15050,40.20,20240627,28100,-24.91,20241018,15050,40.20,20240627,0.35,N,003090,500,290 억,,3206896,N,N,77,N,00,N +20241120,110143,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21250,450,2,2.16,465043950,21923,56.71,21000,21650,20750,27000,14600,20800,21213.59,5.52,0,-900,21366,21082,20916,20632,20466,21025,20575,291,6200,500,14970,50,1,58141980,12355,8.09,1.22,12,0.04,2626.00,17385.00,28100,20241018,-24.38,15030,20231117,41.38,28100,-24.38,20241018,15050,41.20,20240627,28100,-24.38,20241018,15050,41.20,20240627,0.35,N,003090,500,290 억,,3206896,N,N,77,N,00,N +20241120,100142,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21600,800,2,3.85,348776000,16499,42.68,21000,21600,20750,27000,14600,20800,21140.29,5.52,0,-312,21366,21082,20916,20632,20466,21025,20575,291,6200,500,14970,50,1,58141980,12559,8.23,1.24,12,0.03,2626.00,17385.00,28100,20241018,-23.13,15030,20231117,43.71,28100,-23.13,20241018,15050,43.52,20240627,28100,-23.13,20241018,15050,43.52,20240627,0.35,N,003090,500,290 억,,3206896,N,N,77,N,00,N +20241120,090142,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21000,200,2,0.96,51541550,2458,6.36,21000,21000,20850,27000,14600,20800,20972.55,5.52,0,-1883,21366,21082,20916,20632,20466,21025,20575,291,6200,500,14970,50,1,58141980,12210,8.00,1.21,12,0.00,2626.00,17385.00,28100,20241018,-25.27,15030,20231117,39.72,28100,-25.27,20241018,15050,39.53,20240627,28100,-25.27,20241018,15050,39.53,20240627,0.35,N,003090,500,290 억,,3206896,N,N,77,N,00,N 20241119,160139,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20800,-150,5,-0.72,806193450,38573,83.03,20800,21200,20750,27200,14700,20950,20900.99,5.53,0,-4979,21516,21232,20666,20382,19816,21375,20525,291,6250,500,15080,50,1,58141980,12094,7.92,1.20,12,0.07,2626.00,17385.00,28100,20241018,-25.98,15030,20231117,38.39,28100,-25.98,20241018,15050,38.21,20240627,28100,-25.98,20241018,15050,38.21,20240627,0.34,N,003090,500,290 억,,3213247,N,N,77,N,00,N 20241119,150140,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20850,-100,5,-0.48,743935350,35583,76.59,20800,21200,20750,27200,14700,20950,20907.02,5.53,0,-4112,21516,21232,20666,20382,19816,21375,20525,291,6250,500,15080,50,1,58141980,12123,7.94,1.20,12,0.06,2626.00,17385.00,28100,20241018,-25.80,15030,20231117,38.72,28100,-25.80,20241018,15050,38.54,20240627,28100,-25.80,20241018,15050,38.54,20240627,0.34,N,003090,500,290 억,,3213247,N,N,137,N,00,N 20241119,140139,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20800,-150,5,-0.72,622279800,29732,64.00,20800,21200,20750,27200,14700,20950,20929.62,5.53,0,-2720,21516,21232,20666,20382,19816,21375,20525,291,6250,500,15080,50,1,58141980,12094,7.92,1.20,12,0.05,2626.00,17385.00,28100,20241018,-25.98,15030,20231117,38.39,28100,-25.98,20241018,15050,38.21,20240627,28100,-25.98,20241018,15050,38.21,20240627,0.34,N,003090,500,290 억,,3213247,N,N,137,N,00,N diff --git a/003100/price/prices-20241101.csv b/003100/price/prices-20241101.csv index 0f384c46101a..0592e1938886 100644 --- a/003100/price/prices-20241101.csv +++ b/003100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160141,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14850,20,2,0.13,49070450,3314,79.17,14920,14920,14750,19270,10390,14830,14807.02,2.51,0,-482,14983,14906,14813,14736,14643,14945,14775,66,4440,1000,10970,10,1,6600000,980,3.29,0.26,12,0.05,4517.00,56338.00,20300,20240221,-26.85,14640,20241115,1.43,20300,-26.85,20240221,14640,1.43,20241115,20300,-26.85,20240221,14640,1.43,20241115,0.02,N,003100,1000,66 억,,165678,N,N,0,N,00,N +20241120,150141,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14770,-60,5,-0.40,39842750,2689,64.24,14920,14920,14750,19270,10390,14830,14816.94,2.51,0,-480,14983,14906,14813,14736,14643,14945,14775,66,4440,1000,10970,10,1,6600000,975,3.27,0.26,12,0.04,4517.00,56338.00,20300,20240221,-27.24,14640,20241115,0.89,20300,-27.24,20240221,14640,0.89,20241115,20300,-27.24,20240221,14640,0.89,20241115,0.02,N,003100,1000,66 억,,165678,N,N,0,N,00,N +20241120,140143,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14780,-50,5,-0.34,32252420,2177,52.01,14920,14920,14750,19270,10390,14830,14815.08,2.51,0,-470,14983,14906,14813,14736,14643,14945,14775,66,4440,1000,10970,10,1,6600000,975,3.27,0.26,12,0.03,4517.00,56338.00,20300,20240221,-27.19,14640,20241115,0.96,20300,-27.19,20240221,14640,0.96,20241115,20300,-27.19,20240221,14640,0.96,20241115,0.02,N,003100,1000,66 억,,165678,N,N,0,N,00,N +20241120,130143,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14850,20,2,0.13,28986490,1957,46.75,14920,14920,14750,19270,10390,14830,14811.70,2.51,0,-351,14983,14906,14813,14736,14643,14945,14775,66,4440,1000,10970,10,1,6600000,980,3.29,0.26,12,0.03,4517.00,56338.00,20300,20240221,-26.85,14640,20241115,1.43,20300,-26.85,20240221,14640,1.43,20241115,20300,-26.85,20240221,14640,1.43,20241115,0.02,N,003100,1000,66 억,,165678,N,N,0,N,00,N +20241120,120143,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14770,-60,5,-0.40,22900830,1546,36.93,14920,14920,14750,19270,10390,14830,14812.96,2.51,0,-316,14983,14906,14813,14736,14643,14945,14775,66,4440,1000,10970,10,1,6600000,975,3.27,0.26,12,0.02,4517.00,56338.00,20300,20240221,-27.24,14640,20241115,0.89,20300,-27.24,20240221,14640,0.89,20241115,20300,-27.24,20240221,14640,0.89,20241115,0.02,N,003100,1000,66 억,,165678,N,N,0,N,00,N +20241120,110143,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14760,-70,5,-0.47,20557010,1388,33.16,14920,14920,14750,19270,10390,14830,14810.53,2.51,0,-269,14983,14906,14813,14736,14643,14945,14775,66,4440,1000,10970,10,1,6600000,974,3.27,0.26,12,0.02,4517.00,56338.00,20300,20240221,-27.29,14640,20241115,0.82,20300,-27.29,20240221,14640,0.82,20241115,20300,-27.29,20240221,14640,0.82,20241115,0.02,N,003100,1000,66 억,,165678,N,N,0,N,00,N +20241120,100142,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14770,-60,5,-0.40,12127130,820,19.59,14920,14920,14750,19270,10390,14830,14789.18,2.51,0,-140,14983,14906,14813,14736,14643,14945,14775,66,4440,1000,10970,10,1,6600000,975,3.27,0.26,12,0.01,4517.00,56338.00,20300,20240221,-27.24,14640,20241115,0.89,20300,-27.24,20240221,14640,0.89,20241115,20300,-27.24,20240221,14640,0.89,20241115,0.02,N,003100,1000,66 억,,165678,N,N,0,N,00,N +20241120,090142,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14920,90,2,0.61,492360,33,0.79,14920,14920,14920,19270,10390,14830,14920.00,2.51,0,-4,14983,14906,14813,14736,14643,14945,14775,66,4440,1000,10970,10,1,6600000,985,3.30,0.26,12,0.00,4517.00,56338.00,20300,20240221,-26.50,14640,20241115,1.91,20300,-26.50,20240221,14640,1.91,20241115,20300,-26.50,20240221,14640,1.91,20241115,0.02,N,003100,1000,66 억,,165678,N,N,0,N,00,N 20241119,160139,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14830,40,2,0.27,61221770,4138,95.72,14770,14890,14720,19220,10360,14790,14795.01,2.51,0,32,15010,14900,14820,14710,14630,14860,14670,66,4430,1000,10940,10,1,6600000,979,3.28,0.26,12,0.06,4517.00,56338.00,20300,20240221,-26.95,14640,20241115,1.30,20300,-26.95,20240221,14640,1.30,20241115,20300,-26.95,20240221,14640,1.30,20241115,0.03,N,003100,1000,66 억,,165952,N,N,0,N,00,N 20241119,150140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14780,-10,5,-0.07,52183590,3527,81.59,14770,14890,14720,19220,10360,14790,14795.46,2.51,0,-271,15010,14900,14820,14710,14630,14860,14670,66,4430,1000,10940,10,1,6600000,975,3.27,0.26,12,0.05,4517.00,56338.00,20300,20240221,-27.19,14640,20241115,0.96,20300,-27.19,20240221,14640,0.96,20241115,20300,-27.19,20240221,14640,0.96,20241115,0.03,N,003100,1000,66 억,,165952,N,N,0,N,00,N 20241119,140139,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14760,-30,5,-0.20,46261220,3126,72.31,14770,14890,14720,19220,10360,14790,14798.85,2.51,0,-273,15010,14900,14820,14710,14630,14860,14670,66,4430,1000,10940,10,1,6600000,974,3.27,0.26,12,0.05,4517.00,56338.00,20300,20240221,-27.29,14640,20241115,0.82,20300,-27.29,20240221,14640,0.82,20241115,20300,-27.29,20240221,14640,0.82,20241115,0.03,N,003100,1000,66 억,,165952,N,N,0,N,00,N diff --git a/003120/price/prices-20241101.csv b/003120/price/prices-20241101.csv index bf30ec0c2eeb..e73911d616bb 100644 --- a/003120/price/prices-20241101.csv +++ b/003120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160141,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15870,30,2,0.19,24649500,1554,81.57,15750,15950,15750,20550,11090,15840,15861.97,0.56,0,-717,16126,15982,15856,15712,15586,16055,15785,133,4710,1000,11080,10,1,13300000,2111,-10.08,0.43,12,0.01,-1575.00,36680.00,29000,20231207,-45.28,15200,20241114,4.41,25650,-38.13,20240201,15200,4.41,20241114,29000,-45.28,20231207,15200,4.41,20241114,0.12,N,003120,1000,133 억,,74084,N,N,3,N,00,N +20241120,150142,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15860,20,2,0.13,24284520,1531,80.37,15750,15950,15750,20550,11090,15840,15861.87,0.56,0,-698,16126,15982,15856,15712,15586,16055,15785,133,4710,1000,11080,10,1,13300000,2109,-10.07,0.43,12,0.01,-1575.00,36680.00,29000,20231207,-45.31,15200,20241114,4.34,25650,-38.17,20240201,15200,4.34,20241114,29000,-45.31,20231207,15200,4.34,20241114,0.12,N,003120,1000,133 억,,74084,N,N,0,N,00,N +20241120,140144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15890,50,2,0.32,24157580,1523,79.95,15750,15950,15750,20550,11090,15840,15861.84,0.56,0,-696,16126,15982,15856,15712,15586,16055,15785,133,4710,1000,11080,10,1,13300000,2113,-10.09,0.43,12,0.01,-1575.00,36680.00,29000,20231207,-45.21,15200,20241114,4.54,25650,-38.05,20240201,15200,4.54,20241114,29000,-45.21,20231207,15200,4.54,20241114,0.12,N,003120,1000,133 억,,74084,N,N,0,N,00,N +20241120,130143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15900,60,2,0.38,21707630,1369,71.86,15750,15950,15750,20550,11090,15840,15856.56,0.56,0,-553,16126,15982,15856,15712,15586,16055,15785,133,4710,1000,11080,10,1,13300000,2115,-10.10,0.43,12,0.01,-1575.00,36680.00,29000,20231207,-45.17,15200,20241114,4.61,25650,-38.01,20240201,15200,4.61,20241114,29000,-45.17,20231207,15200,4.61,20241114,0.12,N,003120,1000,133 억,,74084,N,N,0,N,00,N +20241120,120143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15880,40,2,0.25,11410650,721,37.85,15750,15950,15750,20550,11090,15840,15826.14,0.56,0,-7,16126,15982,15856,15712,15586,16055,15785,133,4710,1000,11080,10,1,13300000,2112,-10.08,0.43,12,0.01,-1575.00,36680.00,29000,20231207,-45.24,15200,20241114,4.47,25650,-38.09,20240201,15200,4.47,20241114,29000,-45.24,20231207,15200,4.47,20241114,0.12,N,003120,1000,133 억,,74084,N,N,0,N,00,N +20241120,110143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15920,80,2,0.51,11378890,719,37.74,15750,15950,15750,20550,11090,15840,15825.99,0.56,0,-7,16126,15982,15856,15712,15586,16055,15785,133,4710,1000,11080,10,1,13300000,2117,-10.11,0.43,12,0.01,-1575.00,36680.00,29000,20231207,-45.10,15200,20241114,4.74,25650,-37.93,20240201,15200,4.74,20241114,29000,-45.10,20231207,15200,4.74,20241114,0.12,N,003120,1000,133 억,,74084,N,N,0,N,00,N +20241120,100143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15810,-30,5,-0.19,5519620,349,18.32,15750,15950,15750,20550,11090,15840,15815.53,0.56,0,-4,16126,15982,15856,15712,15586,16055,15785,133,4710,1000,11080,10,1,13300000,2103,-10.04,0.43,12,0.00,-1575.00,36680.00,29000,20231207,-45.48,15200,20241114,4.01,25650,-38.36,20240201,15200,4.01,20241114,29000,-45.48,20231207,15200,4.01,20241114,0.12,N,003120,1000,133 억,,74084,N,N,0,N,00,N +20241120,090143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15760,-80,5,-0.51,189010,12,0.63,15750,15760,15750,20550,11090,15840,15750.83,0.56,0,-1,16126,15982,15856,15712,15586,16055,15785,133,4710,1000,11080,10,1,13300000,2096,-10.01,0.43,12,0.00,-1575.00,36680.00,29000,20231207,-45.66,15200,20241114,3.68,25650,-38.56,20240201,15200,3.68,20241114,29000,-45.66,20231207,15200,3.68,20241114,0.12,N,003120,1000,133 억,,74084,N,N,0,N,00,N 20241119,160140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15840,40,2,0.25,30047340,1901,29.15,15760,16000,15730,20500,11060,15800,15806.07,0.56,0,-49,16500,16150,15850,15500,15200,16325,15675,133,4700,1000,11060,10,1,13300000,2107,-10.06,0.43,12,0.01,-1575.00,36680.00,29000,20231207,-45.38,15200,20241114,4.21,25650,-38.25,20240201,15200,4.21,20241114,29000,-45.38,20231207,15200,4.21,20241114,0.12,N,003120,1000,133 억,,74071,N,N,6,N,00,N 20241119,150140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15980,180,2,1.14,28157670,1782,27.32,15760,16000,15730,20500,11060,15800,15801.16,0.56,0,-4,16500,16150,15850,15500,15200,16325,15675,133,4700,1000,11060,10,1,13300000,2125,-10.15,0.44,12,0.01,-1575.00,36680.00,29000,20231207,-44.90,15200,20241114,5.13,25650,-37.70,20240201,15200,5.13,20241114,29000,-44.90,20231207,15200,5.13,20241114,0.12,N,003120,1000,133 억,,74071,N,N,6,N,00,N 20241119,140139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15780,-20,5,-0.13,26693590,1690,25.91,15760,16000,15730,20500,11060,15800,15795.02,0.56,0,13,16500,16150,15850,15500,15200,16325,15675,133,4700,1000,11060,10,1,13300000,2099,-10.02,0.43,12,0.01,-1575.00,36680.00,29000,20231207,-45.59,15200,20241114,3.82,25650,-38.48,20240201,15200,3.82,20241114,29000,-45.59,20231207,15200,3.82,20241114,0.12,N,003120,1000,133 억,,74071,N,N,6,N,00,N diff --git a/003160/price/prices-20241101.csv b/003160/price/prices-20241101.csv index 1d156fe8f8fb..8a306bfebaa1 100644 --- a/003160/price/prices-20241101.csv +++ b/003160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160141,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13290,60,2,0.45,2914883900,216160,86.64,13350,13900,13200,17190,9270,13230,13485.25,9.18,0,-50381,13703,13466,13093,12856,12483,13585,12975,172,3960,500,8200,10,1,28300000,3761,119.73,2.38,12,0.76,111.00,5584.00,30800,20240627,-56.85,5510,20231206,141.20,30800,-56.85,20240627,5630,136.06,20240117,30800,-56.85,20240627,5510,141.20,20231206,2.72,N,003160,500,172 억,,2597280,N,N,529,N,00,N +20241120,150142,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13300,70,2,0.53,2714108850,201031,80.57,13350,13900,13260,17190,9270,13230,13501.19,9.18,0,-49209,13703,13466,13093,12856,12483,13585,12975,172,3960,500,8200,10,1,28300000,3764,119.82,2.38,12,0.71,111.00,5584.00,30800,20240627,-56.82,5510,20231206,141.38,30800,-56.82,20240627,5630,136.23,20240117,30800,-56.82,20240627,5510,141.38,20231206,2.72,N,003160,500,172 억,,2597280,N,N,555,N,00,N +20241120,140144,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13350,120,2,0.91,2518980980,186373,74.70,13350,13900,13260,17190,9270,13230,13516.09,9.18,0,-47657,13703,13466,13093,12856,12483,13585,12975,172,3960,500,8200,10,1,28300000,3778,120.27,2.39,12,0.66,111.00,5584.00,30800,20240627,-56.66,5510,20231206,142.29,30800,-56.66,20240627,5630,137.12,20240117,30800,-56.66,20240627,5510,142.29,20231206,2.72,N,003160,500,172 억,,2597280,N,N,555,N,00,N +20241120,130144,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13440,210,2,1.59,2343162820,173229,69.43,13350,13900,13260,17190,9270,13230,13526.70,9.18,0,-42197,13703,13466,13093,12856,12483,13585,12975,172,3960,500,8200,10,1,28300000,3804,121.08,2.41,12,0.61,111.00,5584.00,30800,20240627,-56.36,5510,20231206,143.92,30800,-56.36,20240627,5630,138.72,20240117,30800,-56.36,20240627,5510,143.92,20231206,2.72,N,003160,500,172 억,,2597280,N,N,555,N,00,N +20241120,120143,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13480,250,2,1.89,2101277130,155310,62.25,13350,13900,13260,17190,9270,13230,13529.92,9.18,0,-48029,13703,13466,13093,12856,12483,13585,12975,172,3960,500,8200,10,1,28300000,3815,121.44,2.41,12,0.55,111.00,5584.00,30800,20240627,-56.23,5510,20231206,144.65,30800,-56.23,20240627,5630,139.43,20240117,30800,-56.23,20240627,5510,144.65,20231206,2.72,N,003160,500,172 억,,2597280,N,N,555,N,00,N +20241120,110144,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13480,250,2,1.89,1877423500,138726,55.60,13350,13900,13260,17190,9270,13230,13533.72,9.18,0,-43690,13703,13466,13093,12856,12483,13585,12975,172,3960,500,8200,10,1,28300000,3815,121.44,2.41,12,0.49,111.00,5584.00,30800,20240627,-56.23,5510,20231206,144.65,30800,-56.23,20240627,5630,139.43,20240117,30800,-56.23,20240627,5510,144.65,20231206,2.72,N,003160,500,172 억,,2597280,N,N,555,N,00,N +20241120,100143,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13320,90,2,0.68,1615123630,119208,47.78,13350,13900,13260,17190,9270,13230,13549.28,9.18,0,-41054,13703,13466,13093,12856,12483,13585,12975,172,3960,500,8200,10,1,28300000,3770,120.00,2.39,12,0.42,111.00,5584.00,30800,20240627,-56.75,5510,20231206,141.74,30800,-56.75,20240627,5630,136.59,20240117,30800,-56.75,20240627,5510,141.74,20231206,2.72,N,003160,500,172 억,,2597280,N,N,555,N,00,N +20241120,090143,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13520,290,2,2.19,123518280,9201,3.69,13350,13530,13350,17190,9270,13230,13428.39,9.18,0,876,13703,13466,13093,12856,12483,13585,12975,172,3960,500,8200,10,1,28300000,3826,121.80,2.42,12,0.03,111.00,5584.00,30800,20240627,-56.10,5510,20231206,145.37,30800,-56.10,20240627,5630,140.14,20240117,30800,-56.10,20240627,5510,145.37,20231206,2.72,N,003160,500,172 억,,2597280,N,N,555,N,00,N 20241119,160140,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13230,160,2,1.22,3247870300,247770,81.68,12930,13330,12720,16990,9150,13070,13108.44,9.09,0,-3984,14356,13712,13346,12702,12336,13530,12520,172,3920,500,8100,10,1,28300000,3744,119.19,2.37,12,0.88,111.00,5584.00,30800,20240627,-57.05,5510,20231206,140.11,30800,-57.05,20240627,5630,134.99,20240117,30800,-57.05,20240627,5510,140.11,20231206,2.70,N,003160,500,172 억,,2572870,N,N,555,N,00,N 20241119,150141,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13230,160,2,1.22,3075410040,234746,77.39,12930,13330,12720,16990,9150,13070,13101.06,9.09,0,-5078,14356,13712,13346,12702,12336,13530,12520,172,3920,500,8100,10,1,28300000,3744,119.19,2.37,12,0.83,111.00,5584.00,30800,20240627,-57.05,5510,20231206,140.11,30800,-57.05,20240627,5630,134.99,20240117,30800,-57.05,20240627,5510,140.11,20231206,2.70,N,003160,500,172 억,,2572870,N,N,459,N,00,N 20241119,140140,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13180,110,2,0.84,2724238330,208074,68.60,12930,13330,12720,16990,9150,13070,13092.68,9.09,0,-2194,14356,13712,13346,12702,12336,13530,12520,172,3920,500,8100,10,1,28300000,3730,118.74,2.36,12,0.74,111.00,5584.00,30800,20240627,-57.21,5510,20231206,139.20,30800,-57.21,20240627,5630,134.10,20240117,30800,-57.21,20240627,5510,139.20,20231206,2.70,N,003160,500,172 억,,2572870,N,N,459,N,00,N diff --git a/003200/price/prices-20241101.csv b/003200/price/prices-20241101.csv index 427616c9391b..8e49f782f7a1 100644 --- a/003200/price/prices-20241101.csv +++ b/003200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160142,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7570,-10,5,-0.13,225606750,29990,52.88,7580,7610,7470,9850,5310,7580,7522.73,7.48,0,-4973,7733,7656,7583,7506,7433,7620,7470,120,2270,500,5600,10,1,23280000,1762,22.60,0.20,12,0.13,335.00,37927.00,10680,20231116,-29.12,7330,20241115,3.27,9770,-22.52,20240205,7330,3.27,20241115,9770,-22.52,20240205,7330,3.27,20241115,0.52,N,003200,500,120 억,,1740869,N,N,3,N,00,N +20241120,150142,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7570,-10,5,-0.13,203625120,27080,47.75,7580,7610,7470,9850,5310,7580,7519.39,7.48,0,-4353,7733,7656,7583,7506,7433,7620,7470,120,2270,500,5600,10,1,23280000,1762,22.60,0.20,12,0.12,335.00,37927.00,10680,20231116,-29.12,7330,20241115,3.27,9770,-22.52,20240205,7330,3.27,20241115,9770,-22.52,20240205,7330,3.27,20241115,0.52,N,003200,500,120 억,,1740869,N,N,0,N,00,N +20241120,140144,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7540,-40,5,-0.53,160447850,21344,37.64,7580,7610,7470,9850,5310,7580,7517.23,7.48,0,-2250,7733,7656,7583,7506,7433,7620,7470,120,2270,500,5600,10,1,23280000,1755,22.51,0.20,12,0.09,335.00,37927.00,10680,20231116,-29.40,7330,20241115,2.86,9770,-22.82,20240205,7330,2.86,20241115,9770,-22.82,20240205,7330,2.86,20241115,0.52,N,003200,500,120 억,,1740869,N,N,0,N,00,N +20241120,130144,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7550,-30,5,-0.40,135442770,18027,31.79,7580,7610,7470,9850,5310,7580,7513.33,7.48,0,-655,7733,7656,7583,7506,7433,7620,7470,120,2270,500,5600,10,1,23280000,1758,22.54,0.20,12,0.08,335.00,37927.00,10680,20231116,-29.31,7330,20241115,3.00,9770,-22.72,20240205,7330,3.00,20241115,9770,-22.72,20240205,7330,3.00,20241115,0.52,N,003200,500,120 억,,1740869,N,N,0,N,00,N +20241120,120144,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7530,-50,5,-0.66,134674300,17925,31.61,7580,7610,7470,9850,5310,7580,7513.21,7.48,0,-639,7733,7656,7583,7506,7433,7620,7470,120,2270,500,5600,10,1,23280000,1753,22.48,0.20,12,0.08,335.00,37927.00,10680,20231116,-29.49,7330,20241115,2.73,9770,-22.93,20240205,7330,2.73,20241115,9770,-22.93,20240205,7330,2.73,20241115,0.52,N,003200,500,120 억,,1740869,N,N,0,N,00,N +20241120,110144,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7540,-40,5,-0.53,99094610,13186,23.25,7580,7610,7470,9850,5310,7580,7515.14,7.48,0,-360,7733,7656,7583,7506,7433,7620,7470,120,2270,500,5600,10,1,23280000,1755,22.51,0.20,12,0.06,335.00,37927.00,10680,20231116,-29.40,7330,20241115,2.86,9770,-22.82,20240205,7330,2.86,20241115,9770,-22.82,20240205,7330,2.86,20241115,0.52,N,003200,500,120 억,,1740869,N,N,0,N,00,N +20241120,100143,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7480,-100,5,-1.32,34718620,4617,8.14,7580,7610,7470,9850,5310,7580,7519.74,7.48,0,-800,7733,7656,7583,7506,7433,7620,7470,120,2270,500,5600,10,1,23280000,1741,22.33,0.20,12,0.02,335.00,37927.00,10680,20231116,-29.96,7330,20241115,2.05,9770,-23.44,20240205,7330,2.05,20241115,9770,-23.44,20240205,7330,2.05,20241115,0.52,N,003200,500,120 억,,1740869,N,N,0,N,00,N +20241120,090143,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7580,0,3,0.00,75800,10,0.02,7580,7580,7580,9850,5310,7580,7580.00,7.48,0,-1,7733,7656,7583,7506,7433,7620,7470,120,2270,500,5600,10,1,23280000,1765,22.63,0.20,12,0.00,335.00,37927.00,10680,20231116,-29.03,7330,20241115,3.41,9770,-22.42,20240205,7330,3.41,20241115,9770,-22.42,20240205,7330,3.41,20241115,0.52,N,003200,500,120 억,,1740869,N,N,0,N,00,N 20241119,160140,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7580,-70,5,-0.92,430205650,56708,53.52,7630,7660,7510,9940,5360,7650,7586.33,7.47,0,3033,7963,7806,7613,7456,7263,7885,7535,120,2290,500,5660,10,1,23280000,1765,22.63,0.20,12,0.24,335.00,37927.00,10680,20231116,-29.03,7330,20241115,3.41,9770,-22.42,20240205,7330,3.41,20241115,9770,-22.42,20240205,7330,3.41,20241115,0.53,N,003200,500,120 억,,1738001,N,N,10,N,00,N 20241119,150141,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7610,-40,5,-0.52,365843600,48191,45.48,7630,7660,7550,9940,5360,7650,7591.53,7.47,0,1365,7963,7806,7613,7456,7263,7885,7535,120,2290,500,5660,10,1,23280000,1772,22.72,0.20,12,0.21,335.00,37927.00,10680,20231116,-28.75,7330,20241115,3.82,9770,-22.11,20240205,7330,3.82,20241115,9770,-22.11,20240205,7330,3.82,20241115,0.53,N,003200,500,120 억,,1738001,N,N,10,N,00,N 20241119,140140,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7610,-40,5,-0.52,197640690,26002,24.54,7630,7660,7560,9940,5360,7650,7600.98,7.47,0,5800,7963,7806,7613,7456,7263,7885,7535,120,2290,500,5660,10,1,23280000,1772,22.72,0.20,12,0.11,335.00,37927.00,10680,20231116,-28.75,7330,20241115,3.82,9770,-22.11,20240205,7330,3.82,20241115,9770,-22.11,20240205,7330,3.82,20241115,0.53,N,003200,500,120 억,,1738001,N,N,10,N,00,N diff --git a/003220/price/prices-20241101.csv b/003220/price/prices-20241101.csv index 343538d7e62a..90dc60fdae90 100644 --- a/003220/price/prices-20241101.csv +++ b/003220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160142,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14770,580,2,4.09,8369348990,566567,1402.12,14160,15220,14150,18440,9940,14190,14772.04,14.17,0,24002,14370,14280,14220,14130,14070,14250,14100,112,4250,500,10780,10,1,22427583,3313,13.70,1.17,12,2.53,1078.00,12675.00,20700,20240717,-28.65,13910,20241115,6.18,20700,-28.65,20240717,13910,6.18,20241115,20700,-28.65,20240717,13910,6.18,20241115,3.68,N,003220,500,112 억,,3178636,N,N,19,N,00,N +20241120,150142,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14740,550,2,3.88,7912042970,535586,1325.45,14160,15220,14150,18440,9940,14190,14772.68,14.17,0,20068,14370,14280,14220,14130,14070,14250,14100,112,4250,500,10780,10,1,22427583,3306,13.67,1.16,12,2.39,1078.00,12675.00,20700,20240717,-28.79,13910,20241115,5.97,20700,-28.79,20240717,13910,5.97,20241115,20700,-28.79,20240717,13910,5.97,20241115,3.68,N,003220,500,112 억,,3178636,N,N,15,N,00,N +20241120,140144,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14750,560,2,3.95,7392572830,500191,1237.85,14160,15220,14150,18440,9940,14190,14779.50,14.17,0,18965,14370,14280,14220,14130,14070,14250,14100,112,4250,500,10780,10,1,22427583,3308,13.68,1.16,12,2.23,1078.00,12675.00,20700,20240717,-28.74,13910,20241115,6.04,20700,-28.74,20240717,13910,6.04,20241115,20700,-28.74,20240717,13910,6.04,20241115,3.68,N,003220,500,112 억,,3178636,N,N,15,N,00,N +20241120,130144,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14860,670,2,4.72,5396620680,365324,904.09,14160,15220,14150,18440,9940,14190,14772.15,14.17,0,3634,14370,14280,14220,14130,14070,14250,14100,112,4250,500,10780,10,1,22427583,3333,13.78,1.17,12,1.63,1078.00,12675.00,20700,20240717,-28.21,13910,20241115,6.83,20700,-28.21,20240717,13910,6.83,20241115,20700,-28.21,20240717,13910,6.83,20241115,3.68,N,003220,500,112 억,,3178636,N,N,15,N,00,N +20241120,120144,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14560,370,2,2.61,1393866100,97038,240.15,14160,14590,14150,18440,9940,14190,14364.13,14.17,0,7676,14370,14280,14220,14130,14070,14250,14100,112,4250,500,10780,10,1,22427583,3265,13.51,1.15,12,0.43,1078.00,12675.00,20700,20240717,-29.66,13910,20241115,4.67,20700,-29.66,20240717,13910,4.67,20241115,20700,-29.66,20240717,13910,4.67,20241115,3.68,N,003220,500,112 억,,3178636,N,N,15,N,00,N +20241120,110144,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14450,260,2,1.83,1038437790,72543,179.53,14160,14500,14150,18440,9940,14190,14314.79,14.17,0,4497,14370,14280,14220,14130,14070,14250,14100,112,4250,500,10780,10,1,22427583,3241,13.40,1.14,12,0.32,1078.00,12675.00,20700,20240717,-30.19,13910,20241115,3.88,20700,-30.19,20240717,13910,3.88,20241115,20700,-30.19,20240717,13910,3.88,20241115,3.68,N,003220,500,112 억,,3178636,N,N,15,N,00,N +20241120,100143,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14380,190,2,1.34,786528820,55050,136.24,14160,14500,14150,18440,9940,14190,14287.54,14.17,0,4469,14370,14280,14220,14130,14070,14250,14100,112,4250,500,10780,10,1,22427583,3225,13.34,1.13,12,0.25,1078.00,12675.00,20700,20240717,-30.53,13910,20241115,3.38,20700,-30.53,20240717,13910,3.38,20241115,20700,-30.53,20240717,13910,3.38,20241115,3.68,N,003220,500,112 억,,3178636,N,N,15,N,00,N +20241120,090144,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14190,0,3,0.00,29608080,2088,5.17,14160,14190,14160,18440,9940,14190,14180.11,14.17,0,1368,14370,14280,14220,14130,14070,14250,14100,112,4250,500,10780,10,1,22427583,3182,13.16,1.12,12,0.01,1078.00,12675.00,20700,20240717,-31.45,13910,20241115,2.01,20700,-31.45,20240717,13910,2.01,20241115,20700,-31.45,20240717,13910,2.01,20241115,3.68,N,003220,500,112 억,,3178636,N,N,15,N,00,N 20241119,160140,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14190,-60,5,-0.42,555023780,38999,57.09,14250,14310,14160,18520,9980,14250,14231.74,14.20,0,-5902,14496,14372,14236,14112,13976,14435,14175,112,4270,500,10830,10,1,22427583,3182,13.16,1.12,12,0.17,1078.00,12675.00,20700,20240717,-31.45,13910,20241115,2.01,20700,-31.45,20240717,13910,2.01,20241115,20700,-31.45,20240717,13910,2.01,20241115,3.72,N,003220,500,112 억,,3184561,N,N,15,N,00,N 20241119,150141,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14180,-70,5,-0.49,489467860,34383,50.33,14250,14310,14160,18520,9980,14250,14235.75,14.20,0,-4993,14496,14372,14236,14112,13976,14435,14175,112,4270,500,10830,10,1,22427583,3180,13.15,1.12,12,0.15,1078.00,12675.00,20700,20240717,-31.50,13910,20241115,1.94,20700,-31.50,20240717,13910,1.94,20241115,20700,-31.50,20240717,13910,1.94,20241115,3.72,N,003220,500,112 억,,3184561,N,N,21,N,00,N 20241119,140140,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14260,10,2,0.07,391566600,27484,40.23,14250,14310,14160,18520,9980,14250,14247.07,14.20,0,-4016,14496,14372,14236,14112,13976,14435,14175,112,4270,500,10830,10,1,22427583,3198,13.23,1.13,12,0.12,1078.00,12675.00,20700,20240717,-31.11,13910,20241115,2.52,20700,-31.11,20240717,13910,2.52,20241115,20700,-31.11,20240717,13910,2.52,20241115,3.72,N,003220,500,112 억,,3184561,N,N,21,N,00,N diff --git a/003230/price/prices-20241101.csv b/003230/price/prices-20241101.csv index 4c2fdd290dc3..49ef2da4db4e 100644 --- a/003230/price/prices-20241101.csv +++ b/003230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160142,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,535000,0,3,0.00,14322453000,26724,64.61,534000,541000,529000,695000,375000,535000,535940.21,13.31,0,2253,560333,547666,541333,528666,522333,544500,525500,377,160000,5000,406600,1000,1,7533015,40302,31.92,7.05,12,0.35,16761.00,75884.00,718000,20240619,-25.49,169400,20240201,215.82,718000,-25.49,20240619,169400,215.82,20240201,718000,-25.49,20240619,169400,215.82,20240201,2.12,N,003230,5000,376 억,,1002702,N,N,7,N,00,N +20241120,150143,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,538000,3000,2,0.56,12980798000,24221,58.56,534000,541000,529000,695000,375000,535000,535931.62,13.31,0,2730,560333,547666,541333,528666,522333,544500,525500,377,160000,5000,406600,1000,1,7533015,40528,32.10,7.09,12,0.32,16761.00,75884.00,718000,20240619,-25.07,169400,20240201,217.59,718000,-25.07,20240619,169400,217.59,20240201,718000,-25.07,20240619,169400,217.59,20240201,2.12,N,003230,5000,376 억,,1002702,N,N,8,N,00,N +20241120,140145,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,539000,4000,2,0.75,10870221000,20307,49.10,534000,541000,529000,695000,375000,535000,535294.31,13.31,0,3090,560333,547666,541333,528666,522333,544500,525500,377,160000,5000,406600,1000,1,7533015,40603,32.16,7.10,12,0.27,16761.00,75884.00,718000,20240619,-24.93,169400,20240201,218.18,718000,-24.93,20240619,169400,218.18,20240201,718000,-24.93,20240619,169400,218.18,20240201,2.12,N,003230,5000,376 억,,1002702,N,N,8,N,00,N +20241120,130144,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,539000,4000,2,0.75,9373489000,17521,42.36,534000,541000,529000,695000,375000,535000,534985.96,13.31,0,3514,560333,547666,541333,528666,522333,544500,525500,377,160000,5000,406600,1000,1,7533015,40603,32.16,7.10,12,0.23,16761.00,75884.00,718000,20240619,-24.93,169400,20240201,218.18,718000,-24.93,20240619,169400,218.18,20240201,718000,-24.93,20240619,169400,218.18,20240201,2.12,N,003230,5000,376 억,,1002702,N,N,8,N,00,N +20241120,120144,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,537000,2000,2,0.37,8231380000,15394,37.22,534000,541000,529000,695000,375000,535000,534713.49,13.31,0,3225,560333,547666,541333,528666,522333,544500,525500,377,160000,5000,406600,1000,1,7533015,40452,32.04,7.08,12,0.20,16761.00,75884.00,718000,20240619,-25.21,169400,20240201,217.00,718000,-25.21,20240619,169400,217.00,20240201,718000,-25.21,20240619,169400,217.00,20240201,2.12,N,003230,5000,376 억,,1002702,N,N,8,N,00,N +20241120,110145,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,539000,4000,2,0.75,7183747000,13446,32.51,534000,541000,529000,695000,375000,535000,534266.36,13.31,0,3145,560333,547666,541333,528666,522333,544500,525500,377,160000,5000,406600,1000,1,7533015,40603,32.16,7.10,12,0.18,16761.00,75884.00,718000,20240619,-24.93,169400,20240201,218.18,718000,-24.93,20240619,169400,218.18,20240201,718000,-24.93,20240619,169400,218.18,20240201,2.12,N,003230,5000,376 억,,1002702,N,N,8,N,00,N +20241120,100144,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,534000,-1000,5,-0.19,3743926000,7040,17.02,534000,535000,529000,695000,375000,535000,531806.76,13.31,0,91,560333,547666,541333,528666,522333,544500,525500,377,160000,5000,406600,1000,1,7533015,40226,31.86,7.04,12,0.09,16761.00,75884.00,718000,20240619,-25.63,169400,20240201,215.23,718000,-25.63,20240619,169400,215.23,20240201,718000,-25.63,20240619,169400,215.23,20240201,2.12,N,003230,5000,376 억,,1002702,N,N,8,N,00,N +20241120,090144,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,533000,-2000,5,-0.37,246014000,462,1.12,534000,534000,530000,695000,375000,535000,532486.96,13.31,0,-138,560333,547666,541333,528666,522333,544500,525500,377,160000,5000,406600,1000,1,7533015,40151,31.80,7.02,12,0.01,16761.00,75884.00,718000,20240619,-25.77,169400,20240201,214.64,718000,-25.77,20240619,169400,214.64,20240201,718000,-25.77,20240619,169400,214.64,20240201,2.12,N,003230,5000,376 억,,1002702,N,N,8,N,00,N 20241119,160141,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,535000,-9000,5,-1.65,22169101000,41042,67.88,544000,554000,535000,707000,381000,544000,540175.92,13.45,0,-9443,578000,561000,541000,524000,504000,569500,532500,377,163000,5000,413440,1000,1,7533015,40302,31.92,7.05,12,0.54,16761.00,75884.00,718000,20240619,-25.49,169400,20240201,215.82,718000,-25.49,20240619,169400,215.82,20240201,718000,-25.49,20240619,169400,215.82,20240201,2.13,N,003230,5000,376 억,,1013033,N,N,8,N,00,N 20241119,150141,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,535000,-9000,5,-1.65,20132519000,37238,61.58,544000,554000,535000,707000,381000,544000,540643.66,13.45,0,-8892,578000,561000,541000,524000,504000,569500,532500,377,163000,5000,413440,1000,1,7533015,40302,31.92,7.05,12,0.49,16761.00,75884.00,718000,20240619,-25.49,169400,20240201,215.82,718000,-25.49,20240619,169400,215.82,20240201,718000,-25.49,20240619,169400,215.82,20240201,2.13,N,003230,5000,376 억,,1013033,N,N,67,N,00,N 20241119,140140,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,538000,-6000,5,-1.10,17361464000,32081,53.06,544000,554000,535000,707000,381000,544000,541175.11,13.45,0,-8001,578000,561000,541000,524000,504000,569500,532500,377,163000,5000,413440,1000,1,7533015,40528,32.10,7.09,12,0.43,16761.00,75884.00,718000,20240619,-25.07,169400,20240201,217.59,718000,-25.07,20240619,169400,217.59,20240201,718000,-25.07,20240619,169400,217.59,20240201,2.13,N,003230,5000,376 억,,1013033,N,N,67,N,00,N diff --git a/003240/price/prices-20241101.csv b/003240/price/prices-20241101.csv index 2e409d439875..01e1a5ba3cb2 100644 --- a/003240/price/prices-20241101.csv +++ b/003240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,659000,-7000,5,-1.05,495065000,749,79.77,661000,665000,657000,865000,467000,666000,660967.96,5.64,0,-188,682666,674332,667666,659332,652666,671000,656000,56,199000,5000,479520,1000,1,1113400,7337,-39.66,0.17,12,0.07,-16618.00,3800650.00,994000,20240130,-33.70,510000,20240805,29.22,994000,-33.70,20240130,510000,29.22,20240805,994000,-33.70,20240130,510000,29.22,20240805,0.15,N,003240,5000,55 억,,62801,N,N,3,N,00,N +20241120,150143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,662000,-4000,5,-0.60,459492000,695,74.01,661000,665000,657000,865000,467000,666000,661139.57,5.64,0,-182,682666,674332,667666,659332,652666,671000,656000,56,199000,5000,479520,1000,1,1113400,7371,-39.84,0.17,12,0.06,-16618.00,3800650.00,994000,20240130,-33.40,510000,20240805,29.80,994000,-33.40,20240130,510000,29.80,20240805,994000,-33.40,20240130,510000,29.80,20240805,0.15,N,003240,5000,55 억,,62801,N,N,3,N,00,N +20241120,140145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,659000,-7000,5,-1.05,429110000,649,69.12,661000,665000,657000,865000,467000,666000,661186.44,5.64,0,-207,682666,674332,667666,659332,652666,671000,656000,56,199000,5000,479520,1000,1,1113400,7337,-39.66,0.17,12,0.06,-16618.00,3800650.00,994000,20240130,-33.70,510000,20240805,29.22,994000,-33.70,20240130,510000,29.22,20240805,994000,-33.70,20240130,510000,29.22,20240805,0.15,N,003240,5000,55 억,,62801,N,N,3,N,00,N +20241120,130145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,661000,-5000,5,-0.75,209461000,316,33.65,661000,665000,661000,865000,467000,666000,662851.27,5.64,0,-125,682666,674332,667666,659332,652666,671000,656000,56,199000,5000,479520,1000,1,1113400,7360,-39.78,0.17,12,0.03,-16618.00,3800650.00,994000,20240130,-33.50,510000,20240805,29.61,994000,-33.50,20240130,510000,29.61,20240805,994000,-33.50,20240130,510000,29.61,20240805,0.15,N,003240,5000,55 억,,62801,N,N,3,N,00,N +20241120,120144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,662000,-4000,5,-0.60,170417000,257,27.37,661000,665000,661000,865000,467000,666000,663101.17,5.64,0,-96,682666,674332,667666,659332,652666,671000,656000,56,199000,5000,479520,1000,1,1113400,7371,-39.84,0.17,12,0.02,-16618.00,3800650.00,994000,20240130,-33.40,510000,20240805,29.80,994000,-33.40,20240130,510000,29.80,20240805,994000,-33.40,20240130,510000,29.80,20240805,0.15,N,003240,5000,55 억,,62801,N,N,3,N,00,N +20241120,110145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,664000,-2000,5,-0.30,122707000,185,19.70,661000,665000,661000,865000,467000,666000,663281.08,5.64,0,-69,682666,674332,667666,659332,652666,671000,656000,56,199000,5000,479520,1000,1,1113400,7393,-39.96,0.17,12,0.02,-16618.00,3800650.00,994000,20240130,-33.20,510000,20240805,30.20,994000,-33.20,20240130,510000,30.20,20240805,994000,-33.20,20240130,510000,30.20,20240805,0.15,N,003240,5000,55 억,,62801,N,N,3,N,00,N +20241120,100144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,665000,-1000,5,-0.15,50378000,76,8.09,661000,665000,661000,865000,467000,666000,662868.42,5.64,0,-27,682666,674332,667666,659332,652666,671000,656000,56,199000,5000,479520,1000,1,1113400,7404,-40.02,0.17,12,0.01,-16618.00,3800650.00,994000,20240130,-33.10,510000,20240805,30.39,994000,-33.10,20240130,510000,30.39,20240805,994000,-33.10,20240130,510000,30.39,20240805,0.15,N,003240,5000,55 억,,62801,N,N,3,N,00,N +20241120,090144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,661000,-5000,5,-0.75,17186000,26,2.77,661000,661000,661000,865000,467000,666000,661000.00,5.64,0,-8,682666,674332,667666,659332,652666,671000,656000,56,199000,5000,479520,1000,1,1113400,7360,-39.78,0.17,12,0.00,-16618.00,3800650.00,994000,20240130,-33.50,510000,20240805,29.61,994000,-33.50,20240130,510000,29.61,20240805,994000,-33.50,20240130,510000,29.61,20240805,0.15,N,003240,5000,55 억,,62801,N,N,3,N,00,N 20241119,160141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,666000,-7000,5,-1.04,626634000,939,109.82,672000,676000,661000,874000,472000,673000,667343.28,5.69,0,-526,688333,680666,667333,659666,646333,674000,653000,56,201000,5000,484560,1000,1,1113400,7415,-40.08,0.18,12,0.08,-16618.00,3800650.00,994000,20240130,-33.00,510000,20240805,30.59,994000,-33.00,20240130,510000,30.59,20240805,994000,-33.00,20240130,510000,30.59,20240805,0.14,N,003240,5000,55 억,,63326,N,N,3,N,00,N 20241119,150142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,666000,-7000,5,-1.04,561426000,841,98.36,672000,676000,661000,874000,472000,673000,667569.56,5.69,0,-450,688333,680666,667333,659666,646333,674000,653000,56,201000,5000,484560,1000,1,1113400,7415,-40.08,0.18,12,0.08,-16618.00,3800650.00,994000,20240130,-33.00,510000,20240805,30.59,994000,-33.00,20240130,510000,30.59,20240805,994000,-33.00,20240130,510000,30.59,20240805,0.14,N,003240,5000,55 억,,63326,N,N,0,N,00,N 20241119,140141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,665000,-8000,5,-1.19,530184000,794,92.87,672000,676000,661000,874000,472000,673000,667738.04,5.69,0,-416,688333,680666,667333,659666,646333,674000,653000,56,201000,5000,484560,1000,1,1113400,7404,-40.02,0.17,12,0.07,-16618.00,3800650.00,994000,20240130,-33.10,510000,20240805,30.39,994000,-33.10,20240130,510000,30.39,20240805,994000,-33.10,20240130,510000,30.39,20240805,0.14,N,003240,5000,55 억,,63326,N,N,0,N,00,N diff --git a/003280/price/prices-20241101.csv b/003280/price/prices-20241101.csv index 984db7009376..9e96cae5454f 100644 --- a/003280/price/prices-20241101.csv +++ b/003280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160143,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1800,-9,5,-0.50,1334273591,743633,82.32,1818,1818,1783,2350,1267,1809,1794.26,1.69,0,-22682,1847,1827,1818,1798,1789,1823,1794,1202,541,500,1120,1,1,240424899,4328,12.68,2.60,12,0.31,142.00,691.00,5300,20240117,-66.04,1605,20231113,12.15,5300,-66.04,20240117,1760,2.27,20241112,5300,-66.04,20240117,1653,8.89,20231120,2.69,N,003280,500,1202 억,,4056730,N,N,218,N,00,N +20241120,150143,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1795,-14,5,-0.77,1205387117,671974,74.39,1818,1818,1783,2350,1267,1809,1793.80,1.69,0,-60943,1847,1827,1818,1798,1789,1823,1794,1202,541,500,1120,1,1,240424899,4316,12.64,2.60,12,0.28,142.00,691.00,5300,20240117,-66.13,1605,20231113,11.84,5300,-66.13,20240117,1760,1.99,20241112,5300,-66.13,20240117,1653,8.59,20231120,2.69,N,003280,500,1202 억,,4056730,N,N,1554,N,00,N +20241120,140145,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1796,-13,5,-0.72,978949386,545886,60.43,1818,1818,1783,2350,1267,1809,1793.32,1.69,0,-116164,1847,1827,1818,1798,1789,1823,1794,1202,541,500,1120,1,1,240424899,4318,12.65,2.60,12,0.23,142.00,691.00,5300,20240117,-66.11,1605,20231113,11.90,5300,-66.11,20240117,1760,2.05,20241112,5300,-66.11,20240117,1653,8.65,20231120,2.69,N,003280,500,1202 억,,4056730,N,N,1554,N,00,N +20241120,130145,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1796,-13,5,-0.72,914120313,509784,56.43,1818,1818,1783,2350,1267,1809,1793.15,1.69,0,-123947,1847,1827,1818,1798,1789,1823,1794,1202,541,500,1120,1,1,240424899,4318,12.65,2.60,12,0.21,142.00,691.00,5300,20240117,-66.11,1605,20231113,11.90,5300,-66.11,20240117,1760,2.05,20241112,5300,-66.11,20240117,1653,8.65,20231120,2.69,N,003280,500,1202 억,,4056730,N,N,1554,N,00,N +20241120,120145,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1795,-14,5,-0.77,861545537,480493,53.19,1818,1818,1783,2350,1267,1809,1793.04,1.69,0,-126785,1847,1827,1818,1798,1789,1823,1794,1202,541,500,1120,1,1,240424899,4316,12.64,2.60,12,0.20,142.00,691.00,5300,20240117,-66.13,1605,20231113,11.84,5300,-66.13,20240117,1760,1.99,20241112,5300,-66.13,20240117,1653,8.59,20231120,2.69,N,003280,500,1202 억,,4056730,N,N,1554,N,00,N +20241120,110145,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1787,-22,5,-1.22,700293802,390203,43.19,1818,1818,1784,2350,1267,1809,1794.69,1.69,0,-137514,1847,1827,1818,1798,1789,1823,1794,1202,541,500,1120,1,1,240424899,4296,12.58,2.59,12,0.16,142.00,691.00,5300,20240117,-66.28,1605,20231113,11.34,5300,-66.28,20240117,1760,1.53,20241112,5300,-66.28,20240117,1653,8.11,20231120,2.69,N,003280,500,1202 억,,4056730,N,N,1554,N,00,N +20241120,100144,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1791,-18,5,-1.00,483833559,269146,29.79,1818,1818,1784,2350,1267,1809,1797.66,1.69,0,-119893,1847,1827,1818,1798,1789,1823,1794,1202,541,500,1120,1,1,240424899,4306,12.61,2.59,12,0.11,142.00,691.00,5300,20240117,-66.21,1605,20231113,11.59,5300,-66.21,20240117,1760,1.76,20241112,5300,-66.21,20240117,1653,8.35,20231120,2.69,N,003280,500,1202 억,,4056730,N,N,1554,N,00,N +20241120,090144,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1816,7,2,0.39,58909796,32544,3.60,1818,1818,1805,2350,1267,1809,1810.16,1.69,0,-26602,1847,1827,1818,1798,1789,1823,1794,1202,541,500,1120,1,1,240424899,4366,12.79,2.63,12,0.01,142.00,691.00,5300,20240117,-65.74,1605,20231113,13.15,5300,-65.74,20240117,1760,3.18,20241112,5300,-65.74,20240117,1653,9.86,20231120,2.69,N,003280,500,1202 억,,4056730,N,N,1554,N,00,N 20241119,160141,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1809,-11,5,-0.60,1613641988,887023,82.33,1812,1838,1809,2365,1274,1820,1819.17,1.72,0,-90342,1846,1833,1807,1794,1768,1839,1800,1202,545,500,1120,1,1,240424899,4349,12.74,2.62,12,0.37,142.00,691.00,5300,20240117,-65.87,1605,20231113,12.71,5300,-65.87,20240117,1760,2.78,20241112,5300,-65.87,20240117,1653,9.44,20231120,2.77,N,003280,500,1202 억,,4143977,N,N,1554,N,00,N 20241119,150142,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1811,-9,5,-0.49,1493194058,820492,76.15,1812,1838,1809,2365,1274,1820,1819.88,1.72,0,-80135,1846,1833,1807,1794,1768,1839,1800,1202,545,500,1120,1,1,240424899,4354,12.75,2.62,12,0.34,142.00,691.00,5300,20240117,-65.83,1605,20231113,12.83,5300,-65.83,20240117,1760,2.90,20241112,5300,-65.83,20240117,1653,9.56,20231120,2.77,N,003280,500,1202 억,,4143977,N,N,603,N,00,N 20241119,140141,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1818,-2,5,-0.11,1102190102,604802,56.13,1812,1838,1812,2365,1274,1820,1822.40,1.72,0,-18498,1846,1833,1807,1794,1768,1839,1800,1202,545,500,1120,1,1,240424899,4371,12.80,2.63,12,0.25,142.00,691.00,5300,20240117,-65.70,1605,20231113,13.27,5300,-65.70,20240117,1760,3.30,20241112,5300,-65.70,20240117,1653,9.98,20231120,2.77,N,003280,500,1202 억,,4143977,N,N,603,N,00,N diff --git a/003300/price/prices-20241101.csv b/003300/price/prices-20241101.csv index 9c7c86adb9d9..9b7a6f82771f 100644 --- a/003300/price/prices-20241101.csv +++ b/003300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160143,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13570,-60,5,-0.44,77055420,5666,83.84,13660,13680,13540,17710,9550,13630,13599.62,4.07,0,-3517,13943,13786,13683,13526,13423,13865,13605,334,4080,1000,9810,10,1,30832884,4184,4.01,0.28,12,0.02,3384.00,48961.00,14570,20240827,-6.86,10560,20240123,28.50,14570,-6.86,20240827,10560,28.50,20240123,14570,-6.86,20240827,10560,28.50,20240123,0.11,N,003300,1000,333 억,,1254212,N,N,6,N,00,N +20241120,150144,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13590,-40,5,-0.29,73822510,5428,80.32,13660,13680,13540,17710,9550,13630,13600.32,4.07,0,-3367,13943,13786,13683,13526,13423,13865,13605,334,4080,1000,9810,10,1,30832884,4190,4.02,0.28,12,0.02,3384.00,48961.00,14570,20240827,-6.73,10560,20240123,28.69,14570,-6.73,20240827,10560,28.69,20240123,14570,-6.73,20240827,10560,28.69,20240123,0.11,N,003300,1000,333 억,,1254212,N,N,3,N,00,N +20241120,140145,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13570,-60,5,-0.44,60012940,4411,65.27,13660,13680,13540,17710,9550,13630,13605.29,4.07,0,-2660,13943,13786,13683,13526,13423,13865,13605,334,4080,1000,9810,10,1,30832884,4184,4.01,0.28,12,0.01,3384.00,48961.00,14570,20240827,-6.86,10560,20240123,28.50,14570,-6.86,20240827,10560,28.50,20240123,14570,-6.86,20240827,10560,28.50,20240123,0.11,N,003300,1000,333 억,,1254212,N,N,3,N,00,N +20241120,130145,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13590,-40,5,-0.29,57891170,4255,62.96,13660,13680,13540,17710,9550,13630,13605.45,4.07,0,-2544,13943,13786,13683,13526,13423,13865,13605,334,4080,1000,9810,10,1,30832884,4190,4.02,0.28,12,0.01,3384.00,48961.00,14570,20240827,-6.73,10560,20240123,28.69,14570,-6.73,20240827,10560,28.69,20240123,14570,-6.73,20240827,10560,28.69,20240123,0.11,N,003300,1000,333 억,,1254212,N,N,3,N,00,N +20241120,120145,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13560,-70,5,-0.51,42734650,3139,46.45,13660,13680,13540,17710,9550,13630,13614.10,4.07,0,-1540,13943,13786,13683,13526,13423,13865,13605,334,4080,1000,9810,10,1,30832884,4181,4.01,0.28,12,0.01,3384.00,48961.00,14570,20240827,-6.93,10560,20240123,28.41,14570,-6.93,20240827,10560,28.41,20240123,14570,-6.93,20240827,10560,28.41,20240123,0.11,N,003300,1000,333 억,,1254212,N,N,3,N,00,N +20241120,110145,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13650,20,2,0.15,16776950,1229,18.19,13660,13680,13630,17710,9550,13630,13650.90,4.07,0,-757,13943,13786,13683,13526,13423,13865,13605,334,4080,1000,9810,10,1,30832884,4209,4.03,0.28,12,0.00,3384.00,48961.00,14570,20240827,-6.31,10560,20240123,29.26,14570,-6.31,20240827,10560,29.26,20240123,14570,-6.31,20240827,10560,29.26,20240123,0.11,N,003300,1000,333 억,,1254212,N,N,3,N,00,N +20241120,100144,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13670,40,2,0.29,5498850,403,5.96,13660,13670,13630,17710,9550,13630,13644.79,4.07,0,-201,13943,13786,13683,13526,13423,13865,13605,334,4080,1000,9810,10,1,30832884,4215,4.04,0.28,12,0.00,3384.00,48961.00,14570,20240827,-6.18,10560,20240123,29.45,14570,-6.18,20240827,10560,29.45,20240123,14570,-6.18,20240827,10560,29.45,20240123,0.11,N,003300,1000,333 억,,1254212,N,N,3,N,00,N +20241120,090145,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13650,20,2,0.15,136510,10,0.15,13660,13660,13650,17710,9550,13630,13651.00,4.07,0,-9,13943,13786,13683,13526,13423,13865,13605,334,4080,1000,9810,10,1,30832884,4209,4.03,0.28,12,0.00,3384.00,48961.00,14570,20240827,-6.31,10560,20240123,29.26,14570,-6.31,20240827,10560,29.26,20240123,14570,-6.31,20240827,10560,29.26,20240123,0.11,N,003300,1000,333 억,,1254212,N,N,3,N,00,N 20241119,160141,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13630,50,2,0.37,92729010,6757,80.78,13580,13840,13580,17650,9510,13580,13723.40,4.07,0,846,14100,13840,13630,13370,13160,13970,13500,334,4070,1000,9770,10,1,30832884,4203,4.03,0.28,12,0.02,3384.00,48961.00,14570,20240827,-6.45,10560,20240123,29.07,14570,-6.45,20240827,10560,29.07,20240123,14570,-6.45,20240827,10560,29.07,20240123,0.11,N,003300,1000,333 억,,1254500,N,N,3,N,00,N 20241119,150142,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13730,150,2,1.10,75991970,5532,66.13,13580,13840,13580,17650,9510,13580,13736.80,4.07,0,950,14100,13840,13630,13370,13160,13970,13500,334,4070,1000,9770,10,1,30832884,4233,4.06,0.28,12,0.02,3384.00,48961.00,14570,20240827,-5.77,10560,20240123,30.02,14570,-5.77,20240827,10560,30.02,20240123,14570,-5.77,20240827,10560,30.02,20240123,0.11,N,003300,1000,333 억,,1254500,N,N,15,N,00,N 20241119,140141,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13740,160,2,1.18,67745070,4932,58.96,13580,13840,13580,17650,9510,13580,13735.82,4.07,0,765,14100,13840,13630,13370,13160,13970,13500,334,4070,1000,9770,10,1,30832884,4236,4.06,0.28,12,0.02,3384.00,48961.00,14570,20240827,-5.70,10560,20240123,30.11,14570,-5.70,20240827,10560,30.11,20240123,14570,-5.70,20240827,10560,30.11,20240123,0.11,N,003300,1000,333 억,,1254500,N,N,15,N,00,N diff --git a/003310/price/prices-20241101.csv b/003310/price/prices-20241101.csv index 66f0fabd1b08..f0ea701d0d09 100644 --- a/003310/price/prices-20241101.csv +++ b/003310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1397,12,2,0.87,144759507,103971,120.39,1400,1400,1385,1800,970,1385,1392.14,0.76,0,1019,1403,1394,1376,1367,1349,1398,1371,187,415,500,990,1,1,35392350,494,4.87,0.64,12,0.29,287.00,2167.00,1968,20240118,-29.01,1298,20240909,7.63,1968,-29.01,20240118,1298,7.63,20240909,1968,-29.01,20240118,1298,7.63,20240909,2.02,N,003310,500,186 억,,268802,N,N,0,N,00,N +20241120,150144,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1391,6,2,0.43,119265210,85700,99.23,1400,1400,1385,1800,970,1385,1391.66,0.76,0,-774,1403,1394,1376,1367,1349,1398,1371,187,415,500,990,1,1,35392350,492,4.85,0.64,12,0.24,287.00,2167.00,1968,20240118,-29.32,1298,20240909,7.16,1968,-29.32,20240118,1298,7.16,20240909,1968,-29.32,20240118,1298,7.16,20240909,2.02,N,003310,500,186 억,,268802,N,N,0,N,00,N +20241120,140146,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1392,7,2,0.51,115474732,82981,96.08,1400,1400,1385,1800,970,1385,1391.58,0.76,0,-468,1403,1394,1376,1367,1349,1398,1371,187,415,500,990,1,1,35392350,493,4.85,0.64,12,0.23,287.00,2167.00,1968,20240118,-29.27,1298,20240909,7.24,1968,-29.27,20240118,1298,7.24,20240909,1968,-29.27,20240118,1298,7.24,20240909,2.02,N,003310,500,186 억,,268802,N,N,0,N,00,N +20241120,130146,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1388,3,2,0.22,101429508,72880,84.39,1400,1400,1385,1800,970,1385,1391.73,0.76,0,-3720,1403,1394,1376,1367,1349,1398,1371,187,415,500,990,1,1,35392350,491,4.84,0.64,12,0.21,287.00,2167.00,1968,20240118,-29.47,1298,20240909,6.93,1968,-29.47,20240118,1298,6.93,20240909,1968,-29.47,20240118,1298,6.93,20240909,2.02,N,003310,500,186 억,,268802,N,N,0,N,00,N +20241120,120145,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1390,5,2,0.36,96671313,69457,80.42,1400,1400,1385,1800,970,1385,1391.82,0.76,0,-3897,1403,1394,1376,1367,1349,1398,1371,187,415,500,990,1,1,35392350,492,4.84,0.64,12,0.20,287.00,2167.00,1968,20240118,-29.37,1298,20240909,7.09,1968,-29.37,20240118,1298,7.09,20240909,1968,-29.37,20240118,1298,7.09,20240909,2.02,N,003310,500,186 억,,268802,N,N,0,N,00,N +20241120,110146,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1392,7,2,0.51,76666662,55049,63.74,1400,1400,1385,1800,970,1385,1392.70,0.76,0,-10923,1403,1394,1376,1367,1349,1398,1371,187,415,500,990,1,1,35392350,493,4.85,0.64,12,0.16,287.00,2167.00,1968,20240118,-29.27,1298,20240909,7.24,1968,-29.27,20240118,1298,7.24,20240909,1968,-29.27,20240118,1298,7.24,20240909,2.02,N,003310,500,186 억,,268802,N,N,0,N,00,N +20241120,100145,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1391,6,2,0.43,37091902,26627,30.83,1400,1400,1385,1800,970,1385,1393.02,0.76,0,-12468,1403,1394,1376,1367,1349,1398,1371,187,415,500,990,1,1,35392350,492,4.85,0.64,12,0.08,287.00,2167.00,1968,20240118,-29.32,1298,20240909,7.16,1968,-29.32,20240118,1298,7.16,20240909,1968,-29.32,20240118,1298,7.16,20240909,2.02,N,003310,500,186 억,,268802,N,N,0,N,00,N +20241120,090145,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1395,10,2,0.72,10723018,7675,8.89,1400,1400,1390,1800,970,1385,1397.14,0.76,0,-3149,1403,1394,1376,1367,1349,1398,1371,187,415,500,990,1,1,35392350,494,4.86,0.64,12,0.02,287.00,2167.00,1968,20240118,-29.12,1298,20240909,7.47,1968,-29.12,20240118,1298,7.47,20240909,1968,-29.12,20240118,1298,7.47,20240909,2.02,N,003310,500,186 억,,268802,N,N,0,N,00,N 20241119,160142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1385,19,2,1.39,118295088,86052,116.27,1366,1385,1358,1775,957,1366,1374.69,0.74,0,10297,1383,1374,1357,1348,1331,1379,1353,187,409,500,980,1,1,35392350,490,4.83,0.64,12,0.24,287.00,2167.00,1968,20240118,-29.62,1298,20240909,6.70,1968,-29.62,20240118,1298,6.70,20240909,1968,-29.62,20240118,1298,6.70,20240909,2.06,N,003310,500,186 억,,261933,N,N,0,N,00,N 20241119,150142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1378,12,2,0.88,110086193,80125,108.26,1366,1385,1358,1775,957,1366,1373.93,0.74,0,10557,1383,1374,1357,1348,1331,1379,1353,187,409,500,980,1,1,35392350,488,4.80,0.64,12,0.23,287.00,2167.00,1968,20240118,-29.98,1298,20240909,6.16,1968,-29.98,20240118,1298,6.16,20240909,1968,-29.98,20240118,1298,6.16,20240909,2.06,N,003310,500,186 억,,261933,N,N,0,N,00,N 20241119,140141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1377,11,2,0.81,87184605,63549,85.87,1366,1382,1358,1775,957,1366,1371.93,0.74,0,5587,1383,1374,1357,1348,1331,1379,1353,187,409,500,980,1,1,35392350,487,4.80,0.64,12,0.18,287.00,2167.00,1968,20240118,-30.03,1298,20240909,6.09,1968,-30.03,20240118,1298,6.09,20240909,1968,-30.03,20240118,1298,6.09,20240909,2.06,N,003310,500,186 억,,261933,N,N,0,N,00,N diff --git a/003350/price/prices-20241101.csv b/003350/price/prices-20241101.csv index 1276e395bc59..e827a6e07c0c 100644 --- a/003350/price/prices-20241101.csv +++ b/003350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53800,300,2,0.56,6708854500,123352,76.23,53600,55500,52600,69500,37500,53500,54388.13,2.71,0,-15147,57566,55532,54366,52332,51166,54950,51750,23,16000,500,34240,100,1,4532000,2438,33.48,4.51,12,2.72,1607.00,11934.00,89400,20240903,-39.82,22450,20240131,139.64,89400,-39.82,20240903,22450,139.64,20240131,89400,-39.82,20240903,22450,139.64,20240131,2.48,N,003350,500,22 억,,123008,N,N,1,N,00,N +20241120,150144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54200,700,2,1.31,6381477300,117281,72.47,53600,55500,52600,69500,37500,53500,54412.03,2.71,0,-15787,57566,55532,54366,52332,51166,54950,51750,23,16000,500,34240,100,1,4532000,2456,33.73,4.54,12,2.59,1607.00,11934.00,89400,20240903,-39.37,22450,20240131,141.43,89400,-39.37,20240903,22450,141.43,20240131,89400,-39.37,20240903,22450,141.43,20240131,2.48,N,003350,500,22 억,,123008,N,N,0,N,00,N +20241120,140146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,55000,1500,2,2.80,5884245900,108200,66.86,53600,55500,52600,69500,37500,53500,54383.23,2.71,0,-11849,57566,55532,54366,52332,51166,54950,51750,23,16000,500,34240,100,1,4532000,2493,34.23,4.61,12,2.39,1607.00,11934.00,89400,20240903,-38.48,22450,20240131,144.99,89400,-38.48,20240903,22450,144.99,20240131,89400,-38.48,20240903,22450,144.99,20240131,2.48,N,003350,500,22 억,,123008,N,N,0,N,00,N +20241120,130146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54900,1400,2,2.62,5438573700,100073,61.84,53600,55500,52600,69500,37500,53500,54346.25,2.71,0,-8569,57566,55532,54366,52332,51166,54950,51750,23,16000,500,34240,100,1,4532000,2488,34.16,4.60,12,2.21,1607.00,11934.00,89400,20240903,-38.59,22450,20240131,144.54,89400,-38.59,20240903,22450,144.54,20240131,89400,-38.59,20240903,22450,144.54,20240131,2.48,N,003350,500,22 억,,123008,N,N,0,N,00,N +20241120,120145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54500,1000,2,1.87,4965036700,91416,56.49,53600,55500,52600,69500,37500,53500,54312.75,2.71,0,-6157,57566,55532,54366,52332,51166,54950,51750,23,16000,500,34240,100,1,4532000,2470,33.91,4.57,12,2.02,1607.00,11934.00,89400,20240903,-39.04,22450,20240131,142.76,89400,-39.04,20240903,22450,142.76,20240131,89400,-39.04,20240903,22450,142.76,20240131,2.48,N,003350,500,22 억,,123008,N,N,0,N,00,N +20241120,110146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54900,1400,2,2.62,4161099500,76642,47.36,53600,55500,52600,69500,37500,53500,54292.91,2.71,0,-5889,57566,55532,54366,52332,51166,54950,51750,23,16000,500,34240,100,1,4532000,2488,34.16,4.60,12,1.69,1607.00,11934.00,89400,20240903,-38.59,22450,20240131,144.54,89400,-38.59,20240903,22450,144.54,20240131,89400,-38.59,20240903,22450,144.54,20240131,2.48,N,003350,500,22 억,,123008,N,N,0,N,00,N +20241120,100145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,55200,1700,2,3.18,3049743600,56456,34.89,53600,55300,52600,69500,37500,53500,54020.03,2.71,0,-3649,57566,55532,54366,52332,51166,54950,51750,23,16000,500,34240,100,1,4532000,2502,34.35,4.63,12,1.25,1607.00,11934.00,89400,20240903,-38.26,22450,20240131,145.88,89400,-38.26,20240903,22450,145.88,20240131,89400,-38.26,20240903,22450,145.88,20240131,2.48,N,003350,500,22 억,,123008,N,N,0,N,00,N +20241120,090145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53600,100,2,0.19,161022500,3002,1.86,53600,54000,53400,69500,37500,53500,53639.43,2.71,0,-1062,57566,55532,54366,52332,51166,54950,51750,23,16000,500,34240,100,1,4532000,2429,33.35,4.49,12,0.07,1607.00,11934.00,89400,20240903,-40.04,22450,20240131,138.75,89400,-40.04,20240903,22450,138.75,20240131,89400,-40.04,20240903,22450,138.75,20240131,2.48,N,003350,500,22 억,,123008,N,N,0,N,00,N 20241119,160142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53500,-2900,5,-5.14,8618371900,159710,109.06,56400,56400,53200,73300,39500,56400,53962.54,2.37,0,16162,59800,58100,56100,54400,52400,57100,53400,23,16900,500,36090,100,1,4532000,2425,33.29,4.48,12,3.52,1607.00,11934.00,89400,20240903,-40.16,22450,20240131,138.31,89400,-40.16,20240903,22450,138.31,20240131,89400,-40.16,20240903,22450,138.31,20240131,2.33,N,003350,500,22 억,,107570,N,N,2,N,00,N 20241119,150143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53600,-2800,5,-4.96,7937261700,146998,100.38,56400,56400,53200,73300,39500,56400,53994.98,2.37,0,12929,59800,58100,56100,54400,52400,57100,53400,23,16900,500,36090,100,1,4532000,2429,33.35,4.49,12,3.24,1607.00,11934.00,89400,20240903,-40.04,22450,20240131,138.75,89400,-40.04,20240903,22450,138.75,20240131,89400,-40.04,20240903,22450,138.75,20240131,2.33,N,003350,500,22 억,,107570,N,N,2,N,00,N 20241119,140142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54000,-2400,5,-4.26,6984974900,129312,88.30,56400,56400,53200,73300,39500,56400,54015.62,2.37,0,13372,59800,58100,56100,54400,52400,57100,53400,23,16900,500,36090,100,1,4532000,2447,33.60,4.52,12,2.85,1607.00,11934.00,89400,20240903,-39.60,22450,20240131,140.53,89400,-39.60,20240903,22450,140.53,20240131,89400,-39.60,20240903,22450,140.53,20240131,2.33,N,003350,500,22 억,,107570,N,N,2,N,00,N diff --git a/003380/price/prices-20241101.csv b/003380/price/prices-20241101.csv index a23470b49a32..4267f09b78f4 100644 --- a/003380/price/prices-20241101.csv +++ b/003380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5980,130,2,2.22,681558360,115338,102.54,5910,5990,5770,7600,4100,5850,5909.21,7.03,0,4599,5983,5916,5843,5776,5703,5950,5810,112,1750,100,4440,10,1,112005621,6698,18.07,0.24,12,0.10,331.00,25100.00,9720,20231220,-38.48,4990,20240910,19.84,8430,-29.06,20240205,4990,19.84,20240910,9720,-38.48,20231220,4990,19.84,20240910,0.28,N,003380,100,112 억,,7873286,N,N,699,N,00,N +20241120,150144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5950,100,2,1.71,596154240,101011,89.81,5910,5990,5770,7600,4100,5850,5901.87,7.03,0,4361,5983,5916,5843,5776,5703,5950,5810,112,1750,100,4440,10,1,112005621,6664,17.98,0.24,12,0.09,331.00,25100.00,9720,20231220,-38.79,4990,20240910,19.24,8430,-29.42,20240205,4990,19.24,20240910,9720,-38.79,20231220,4990,19.24,20240910,0.28,N,003380,100,112 억,,7873286,N,N,17,N,00,N +20241120,140146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5930,80,2,1.37,417078980,70971,63.10,5910,5950,5770,7600,4100,5850,5876.75,7.03,0,2964,5983,5916,5843,5776,5703,5950,5810,112,1750,100,4440,10,1,112005621,6642,17.92,0.24,12,0.06,331.00,25100.00,9720,20231220,-38.99,4990,20240910,18.84,8430,-29.66,20240205,4990,18.84,20240910,9720,-38.99,20231220,4990,18.84,20240910,0.28,N,003380,100,112 억,,7873286,N,N,17,N,00,N +20241120,130146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5910,60,2,1.03,324951530,55431,49.28,5910,5930,5770,7600,4100,5850,5862.27,7.03,0,3996,5983,5916,5843,5776,5703,5950,5810,112,1750,100,4440,10,1,112005621,6620,17.85,0.24,12,0.05,331.00,25100.00,9720,20231220,-39.20,4990,20240910,18.44,8430,-29.89,20240205,4990,18.44,20240910,9720,-39.20,20231220,4990,18.44,20240910,0.28,N,003380,100,112 억,,7873286,N,N,17,N,00,N +20241120,120146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5890,40,2,0.68,283279710,48370,43.00,5910,5930,5770,7600,4100,5850,5856.52,7.03,0,2689,5983,5916,5843,5776,5703,5950,5810,112,1750,100,4440,10,1,112005621,6597,17.79,0.23,12,0.04,331.00,25100.00,9720,20231220,-39.40,4990,20240910,18.04,8430,-30.13,20240205,4990,18.04,20240910,9720,-39.40,20231220,4990,18.04,20240910,0.28,N,003380,100,112 억,,7873286,N,N,17,N,00,N +20241120,110146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5910,60,2,1.03,241750330,41331,36.75,5910,5930,5770,7600,4100,5850,5849.13,7.03,0,2996,5983,5916,5843,5776,5703,5950,5810,112,1750,100,4440,10,1,112005621,6620,17.85,0.24,12,0.04,331.00,25100.00,9720,20231220,-39.20,4990,20240910,18.44,8430,-29.89,20240205,4990,18.44,20240910,9720,-39.20,20231220,4990,18.44,20240910,0.28,N,003380,100,112 억,,7873286,N,N,17,N,00,N +20241120,100145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5850,0,3,0.00,126976720,21864,19.44,5910,5910,5770,7600,4100,5850,5807.57,7.03,0,-244,5983,5916,5843,5776,5703,5950,5810,112,1750,100,4440,10,1,112005621,6552,17.67,0.23,12,0.02,331.00,25100.00,9720,20231220,-39.81,4990,20240910,17.23,8430,-30.60,20240205,4990,17.23,20240910,9720,-39.81,20231220,4990,17.23,20240910,0.28,N,003380,100,112 억,,7873286,N,N,17,N,00,N +20241120,090145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5810,-40,5,-0.68,9868480,1695,1.51,5910,5910,5810,7600,4100,5850,5822.11,7.03,0,10,5983,5916,5843,5776,5703,5950,5810,112,1750,100,4440,10,1,112005621,6508,17.55,0.23,12,0.00,331.00,25100.00,9720,20231220,-40.23,4990,20240910,16.43,8430,-31.08,20240205,4990,16.43,20240910,9720,-40.23,20231220,4990,16.43,20240910,0.28,N,003380,100,112 억,,7873286,N,N,17,N,00,N 20241119,160142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5850,20,2,0.34,659559420,112419,79.69,5820,5910,5770,7570,4090,5830,5866.98,7.01,0,35603,6003,5916,5823,5736,5643,5870,5690,112,1740,100,4430,10,1,112005621,6552,17.67,0.23,12,0.10,331.00,25100.00,9720,20231220,-39.81,4990,20240910,17.23,8430,-30.60,20240205,4990,17.23,20240910,9720,-39.81,20231220,4990,17.23,20240910,0.26,N,003380,100,112 억,,7846305,N,N,17,N,00,N 20241119,150143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5860,30,2,0.51,603522980,102857,72.91,5820,5910,5770,7570,4090,5830,5867.59,7.01,0,34380,6003,5916,5823,5736,5643,5870,5690,112,1740,100,4430,10,1,112005621,6564,17.70,0.23,12,0.09,331.00,25100.00,9720,20231220,-39.71,4990,20240910,17.43,8430,-30.49,20240205,4990,17.43,20240910,9720,-39.71,20231220,4990,17.43,20240910,0.26,N,003380,100,112 억,,7846305,N,N,328,N,00,N 20241119,140142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5880,50,2,0.86,511738940,87198,61.81,5820,5910,5770,7570,4090,5830,5868.70,7.01,0,32969,6003,5916,5823,5736,5643,5870,5690,112,1740,100,4430,10,1,112005621,6586,17.76,0.23,12,0.08,331.00,25100.00,9720,20231220,-39.51,4990,20240910,17.84,8430,-30.25,20240205,4990,17.84,20240910,9720,-39.51,20231220,4990,17.84,20240910,0.26,N,003380,100,112 억,,7846305,N,N,328,N,00,N diff --git a/003460/price/prices-20241101.csv b/003460/price/prices-20241101.csv index 321d59529134..8d20879dd31f 100644 --- a/003460/price/prices-20241101.csv +++ b/003460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2250,0,3,0.00,903608610,403102,1113.51,2270,2270,2240,2925,1575,2250,2241.54,0.77,0,2159,2283,2266,2243,2226,2203,2270,2230,567,675,1000,1620,5,1,56702415,1276,22.73,0.31,12,0.71,99.00,7294.00,2400,20231214,-6.25,2085,20240805,7.91,2390,-5.86,20240312,2085,7.91,20240805,2400,-6.25,20231214,2085,7.91,20240805,0.10,N,003460,1000,567 억,,434583,N,N,5,N,00,N +20241120,150145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2250,0,3,0.00,735797105,328208,906.63,2270,2270,2240,2925,1575,2250,2241.86,0.77,0,2196,2283,2266,2243,2226,2203,2270,2230,567,675,1000,1620,5,1,56702415,1276,22.73,0.31,12,0.58,99.00,7294.00,2400,20231214,-6.25,2085,20240805,7.91,2390,-5.86,20240312,2085,7.91,20240805,2400,-6.25,20231214,2085,7.91,20240805,0.10,N,003460,1000,567 억,,434583,N,N,0,N,00,N +20241120,140147,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2250,0,3,0.00,59813460,26566,73.38,2270,2270,2240,2925,1575,2250,2251.50,0.77,0,973,2283,2266,2243,2226,2203,2270,2230,567,675,1000,1620,5,1,56702415,1276,22.73,0.31,12,0.05,99.00,7294.00,2400,20231214,-6.25,2085,20240805,7.91,2390,-5.86,20240312,2085,7.91,20240805,2400,-6.25,20231214,2085,7.91,20240805,0.10,N,003460,1000,567 억,,434583,N,N,0,N,00,N +20241120,130147,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2260,10,2,0.44,16339095,7242,20.00,2270,2270,2240,2925,1575,2250,2256.16,0.77,0,-18,2283,2266,2243,2226,2203,2270,2230,567,675,1000,1620,5,1,56702415,1281,22.83,0.31,12,0.01,99.00,7294.00,2400,20231214,-5.83,2085,20240805,8.39,2390,-5.44,20240312,2085,8.39,20240805,2400,-5.83,20231214,2085,8.39,20240805,0.10,N,003460,1000,567 억,,434583,N,N,0,N,00,N +20241120,120146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2265,15,2,0.67,12723365,5639,15.58,2270,2270,2240,2925,1575,2250,2256.32,0.77,0,-127,2283,2266,2243,2226,2203,2270,2230,567,675,1000,1620,5,1,56702415,1284,22.88,0.31,12,0.01,99.00,7294.00,2400,20231214,-5.62,2085,20240805,8.63,2390,-5.23,20240312,2085,8.63,20240805,2400,-5.62,20231214,2085,8.63,20240805,0.10,N,003460,1000,567 억,,434583,N,N,0,N,00,N +20241120,110146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2265,15,2,0.67,12723365,5639,15.58,2270,2270,2240,2925,1575,2250,2256.32,0.77,0,-127,2283,2266,2243,2226,2203,2270,2230,567,675,1000,1620,5,1,56702415,1284,22.88,0.31,12,0.01,99.00,7294.00,2400,20231214,-5.62,2085,20240805,8.63,2390,-5.23,20240312,2085,8.63,20240805,2400,-5.62,20231214,2085,8.63,20240805,0.10,N,003460,1000,567 억,,434583,N,N,0,N,00,N +20241120,100146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2265,15,2,0.67,12662685,5612,15.50,2270,2270,2240,2925,1575,2250,2256.36,0.77,0,-127,2283,2266,2243,2226,2203,2270,2230,567,675,1000,1620,5,1,56702415,1284,22.88,0.31,12,0.01,99.00,7294.00,2400,20231214,-5.62,2085,20240805,8.63,2390,-5.23,20240312,2085,8.63,20240805,2400,-5.62,20231214,2085,8.63,20240805,0.10,N,003460,1000,567 억,,434583,N,N,0,N,00,N +20241120,090146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2270,20,2,0.89,551610,243,0.67,2270,2270,2270,2925,1575,2250,2270.00,0.77,0,-33,2283,2266,2243,2226,2203,2270,2230,567,675,1000,1620,5,1,56702415,1287,22.93,0.31,12,0.00,99.00,7294.00,2400,20231214,-5.42,2085,20240805,8.87,2390,-5.02,20240312,2085,8.87,20240805,2400,-5.42,20231214,2085,8.87,20240805,0.10,N,003460,1000,567 억,,434583,N,N,0,N,00,N 20241119,160142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2250,0,3,0.00,81400165,36201,16.51,2250,2260,2220,2925,1575,2250,2248.56,0.77,0,-134,2293,2271,2238,2216,2183,2282,2227,567,675,1000,1620,5,1,56702415,1276,22.73,0.31,12,0.06,99.00,7294.00,2400,20231214,-6.25,2085,20240805,7.91,2390,-5.86,20240312,2085,7.91,20240805,2400,-6.25,20231214,2085,7.91,20240805,0.10,N,003460,1000,567 억,,434764,N,N,12,N,00,N 20241119,150143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2245,-5,5,-0.22,67174595,29872,13.62,2250,2260,2220,2925,1575,2250,2248.75,0.77,0,-297,2293,2271,2238,2216,2183,2282,2227,567,675,1000,1620,5,1,56702415,1273,22.68,0.31,12,0.05,99.00,7294.00,2400,20231214,-6.46,2085,20240805,7.67,2390,-6.07,20240312,2085,7.67,20240805,2400,-6.46,20231214,2085,7.67,20240805,0.10,N,003460,1000,567 억,,434764,N,N,12,N,00,N 20241119,140142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2250,0,3,0.00,60064975,26711,12.18,2250,2260,2220,2925,1575,2250,2248.70,0.77,0,-204,2293,2271,2238,2216,2183,2282,2227,567,675,1000,1620,5,1,56702415,1276,22.73,0.31,12,0.05,99.00,7294.00,2400,20231214,-6.25,2085,20240805,7.91,2390,-5.86,20240312,2085,7.91,20240805,2400,-6.25,20231214,2085,7.91,20240805,0.10,N,003460,1000,567 억,,434764,N,N,12,N,00,N diff --git a/003470/price/prices-20241101.csv b/003470/price/prices-20241101.csv index 1643a6a0a505..02a91b755690 100644 --- a/003470/price/prices-20241101.csv +++ b/003470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2740,30,2,1.11,492775255,180451,179.63,2710,2760,2695,3520,1900,2710,2730.80,64.54,0,-10634,2736,2722,2696,2682,2656,2730,2690,9980,810,5000,2000,5,1,199596576,5469,9.04,0.35,12,0.09,303.00,7803.00,3140,20240620,-12.74,2370,20240117,15.61,3140,-12.74,20240620,2370,15.61,20240117,3140,-12.74,20240620,2370,15.61,20240117,0.69,N,003470,5000,9979 억,,128814324,N,N,863,N,00,N +20241120,150145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2730,20,2,0.74,471463555,172659,171.88,2710,2760,2695,3520,1900,2710,2730.61,64.54,0,-10285,2736,2722,2696,2682,2656,2730,2690,9980,810,5000,2000,5,1,199596576,5449,9.01,0.35,12,0.09,303.00,7803.00,3140,20240620,-13.06,2370,20240117,15.19,3140,-13.06,20240620,2370,15.19,20240117,3140,-13.06,20240620,2370,15.19,20240117,0.69,N,003470,5000,9979 억,,128814324,N,N,426,N,00,N +20241120,140147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2730,20,2,0.74,391996370,143489,142.84,2710,2760,2695,3520,1900,2710,2731.89,64.54,0,-24287,2736,2722,2696,2682,2656,2730,2690,9980,810,5000,2000,5,1,199596576,5449,9.01,0.35,12,0.07,303.00,7803.00,3140,20240620,-13.06,2370,20240117,15.19,3140,-13.06,20240620,2370,15.19,20240117,3140,-13.06,20240620,2370,15.19,20240117,0.69,N,003470,5000,9979 억,,128814324,N,N,426,N,00,N +20241120,130147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2720,10,2,0.37,283880480,103817,103.35,2710,2760,2695,3520,1900,2710,2734.43,64.54,0,-23946,2736,2722,2696,2682,2656,2730,2690,9980,810,5000,2000,5,1,199596576,5429,8.98,0.35,12,0.05,303.00,7803.00,3140,20240620,-13.38,2370,20240117,14.77,3140,-13.38,20240620,2370,14.77,20240117,3140,-13.38,20240620,2370,14.77,20240117,0.69,N,003470,5000,9979 억,,128814324,N,N,426,N,00,N +20241120,120146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2745,35,2,1.29,221381595,80969,80.60,2710,2760,2695,3520,1900,2710,2734.15,64.54,0,-24590,2736,2722,2696,2682,2656,2730,2690,9980,810,5000,2000,5,1,199596576,5479,9.06,0.35,12,0.04,303.00,7803.00,3140,20240620,-12.58,2370,20240117,15.82,3140,-12.58,20240620,2370,15.82,20240117,3140,-12.58,20240620,2370,15.82,20240117,0.69,N,003470,5000,9979 억,,128814324,N,N,426,N,00,N +20241120,110147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2750,40,2,1.48,164335665,60223,59.95,2710,2760,2695,3520,1900,2710,2728.79,64.54,0,-9431,2736,2722,2696,2682,2656,2730,2690,9980,810,5000,2000,5,1,199596576,5489,9.08,0.35,12,0.03,303.00,7803.00,3140,20240620,-12.42,2370,20240117,16.03,3140,-12.42,20240620,2370,16.03,20240117,3140,-12.42,20240620,2370,16.03,20240117,0.69,N,003470,5000,9979 억,,128814324,N,N,426,N,00,N +20241120,100146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2715,5,2,0.18,69577420,25688,25.57,2710,2725,2695,3520,1900,2710,2708.56,64.54,0,-2848,2736,2722,2696,2682,2656,2730,2690,9980,810,5000,2000,5,1,199596576,5419,8.96,0.35,12,0.01,303.00,7803.00,3140,20240620,-13.54,2370,20240117,14.56,3140,-13.54,20240620,2370,14.56,20240117,3140,-13.54,20240620,2370,14.56,20240117,0.69,N,003470,5000,9979 억,,128814324,N,N,426,N,00,N +20241120,090146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2710,0,3,0.00,1447140,534,0.53,2710,2710,2710,3520,1900,2710,2710.00,64.54,0,-33,2736,2722,2696,2682,2656,2730,2690,9980,810,5000,2000,5,1,199596576,5409,8.94,0.35,12,0.00,303.00,7803.00,3140,20240620,-13.69,2370,20240117,14.35,3140,-13.69,20240620,2370,14.35,20240117,3140,-13.69,20240620,2370,14.35,20240117,0.69,N,003470,5000,9979 억,,128814324,N,N,426,N,00,N 20241119,160143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2710,10,2,0.37,270094415,100305,77.97,2700,2710,2670,3510,1890,2700,2692.69,64.54,0,-3702,2760,2730,2710,2680,2660,2745,2695,9980,810,5000,1990,5,1,199596576,5409,8.94,0.35,12,0.05,303.00,7803.00,3140,20240620,-13.69,2370,20240117,14.35,3140,-13.69,20240620,2370,14.35,20240117,3140,-13.69,20240620,2370,14.35,20240117,0.69,N,003470,5000,9979 억,,128817691,N,N,426,N,00,N 20241119,150143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2695,-5,5,-0.19,260213650,96657,75.13,2700,2705,2670,3510,1890,2700,2692.13,64.54,0,-3914,2760,2730,2710,2680,2660,2745,2695,9980,810,5000,1990,5,1,199596576,5379,8.89,0.35,12,0.05,303.00,7803.00,3140,20240620,-14.17,2370,20240117,13.71,3140,-14.17,20240620,2370,13.71,20240117,3140,-14.17,20240620,2370,13.71,20240117,0.69,N,003470,5000,9979 억,,128817691,N,N,2618,N,00,N 20241119,140143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2695,-5,5,-0.19,235867115,87627,68.11,2700,2705,2670,3510,1890,2700,2691.72,64.54,0,-4322,2760,2730,2710,2680,2660,2745,2695,9980,810,5000,1990,5,1,199596576,5379,8.89,0.35,12,0.04,303.00,7803.00,3140,20240620,-14.17,2370,20240117,13.71,3140,-14.17,20240620,2370,13.71,20240117,3140,-14.17,20240620,2370,13.71,20240117,0.69,N,003470,5000,9979 억,,128817691,N,N,2618,N,00,N diff --git a/003480/price/prices-20241101.csv b/003480/price/prices-20241101.csv index fb194ce767cc..777d48fa11f5 100644 --- a/003480/price/prices-20241101.csv +++ b/003480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160144,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3575,30,2,0.85,54568040,15477,140.34,3530,3580,3500,4605,2485,3545,3525.75,1.19,0,-1473,3568,3556,3533,3521,3498,3562,3527,1551,1060,5000,2550,5,1,29529812,1056,13.96,0.29,12,0.05,256.00,12352.00,3875,20240603,-7.74,3090,20240129,15.70,3875,-7.74,20240603,3090,15.70,20240129,3875,-7.74,20240603,3090,15.70,20240129,0.31,N,003480,5000,1551 억,,350327,N,N,1,N,00,N +20241120,150145,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3520,-25,5,-0.71,51765390,14689,133.20,3530,3580,3500,4605,2485,3545,3524.09,1.19,0,-1264,3568,3556,3533,3521,3498,3562,3527,1551,1060,5000,2550,5,1,29529812,1039,13.75,0.28,12,0.05,256.00,12352.00,3875,20240603,-9.16,3090,20240129,13.92,3875,-9.16,20240603,3090,13.92,20240129,3875,-9.16,20240603,3090,13.92,20240129,0.31,N,003480,5000,1551 억,,350327,N,N,0,N,00,N +20241120,140147,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3520,-25,5,-0.71,28419975,8038,72.89,3530,3580,3510,4605,2485,3545,3535.70,1.19,0,-947,3568,3556,3533,3521,3498,3562,3527,1551,1060,5000,2550,5,1,29529812,1039,13.75,0.28,12,0.03,256.00,12352.00,3875,20240603,-9.16,3090,20240129,13.92,3875,-9.16,20240603,3090,13.92,20240129,3875,-9.16,20240603,3090,13.92,20240129,0.31,N,003480,5000,1551 억,,350327,N,N,0,N,00,N +20241120,130147,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3540,-5,5,-0.14,15134135,4266,38.68,3530,3580,3530,4605,2485,3545,3547.62,1.19,0,-736,3568,3556,3533,3521,3498,3562,3527,1551,1060,5000,2550,5,1,29529812,1045,13.83,0.29,12,0.01,256.00,12352.00,3875,20240603,-8.65,3090,20240129,14.56,3875,-8.65,20240603,3090,14.56,20240129,3875,-8.65,20240603,3090,14.56,20240129,0.31,N,003480,5000,1551 억,,350327,N,N,0,N,00,N +20241120,120147,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3550,5,2,0.14,9985955,2816,25.54,3530,3550,3530,4605,2485,3545,3546.15,1.19,0,-546,3568,3556,3533,3521,3498,3562,3527,1551,1060,5000,2550,5,1,29529812,1048,13.87,0.29,12,0.01,256.00,12352.00,3875,20240603,-8.39,3090,20240129,14.89,3875,-8.39,20240603,3090,14.89,20240129,3875,-8.39,20240603,3090,14.89,20240129,0.31,N,003480,5000,1551 억,,350327,N,N,0,N,00,N +20241120,110147,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3540,-5,5,-0.14,5539510,1563,14.17,3530,3550,3530,4605,2485,3545,3544.15,1.19,0,-272,3568,3556,3533,3521,3498,3562,3527,1551,1060,5000,2550,5,1,29529812,1045,13.83,0.29,12,0.01,256.00,12352.00,3875,20240603,-8.65,3090,20240129,14.56,3875,-8.65,20240603,3090,14.56,20240129,3875,-8.65,20240603,3090,14.56,20240129,0.31,N,003480,5000,1551 억,,350327,N,N,0,N,00,N +20241120,100146,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3530,-15,5,-0.42,4205825,1186,10.75,3530,3550,3530,4605,2485,3545,3546.23,1.19,0,-3,3568,3556,3533,3521,3498,3562,3527,1551,1060,5000,2550,5,1,29529812,1042,13.79,0.29,12,0.00,256.00,12352.00,3875,20240603,-8.90,3090,20240129,14.24,3875,-8.90,20240603,3090,14.24,20240129,3875,-8.90,20240603,3090,14.24,20240129,0.31,N,003480,5000,1551 억,,350327,N,N,0,N,00,N +20241120,090146,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3550,5,2,0.14,84740,24,0.22,3530,3550,3530,4605,2485,3545,3530.83,1.19,0,-3,3568,3556,3533,3521,3498,3562,3527,1551,1060,5000,2550,5,1,29529812,1048,13.87,0.29,12,0.00,256.00,12352.00,3875,20240603,-8.39,3090,20240129,14.89,3875,-8.39,20240603,3090,14.89,20240129,3875,-8.39,20240603,3090,14.89,20240129,0.31,N,003480,5000,1551 억,,350327,N,N,0,N,00,N 20241119,160143,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3545,25,2,0.71,38918575,11027,52.03,3525,3545,3510,4575,2465,3520,3529.39,1.19,0,-1649,3580,3550,3520,3490,3460,3565,3505,1551,1055,5000,2530,5,1,29529812,1047,13.85,0.29,12,0.04,256.00,12352.00,3875,20240603,-8.52,3090,20240129,14.72,3875,-8.52,20240603,3090,14.72,20240129,3875,-8.52,20240603,3090,14.72,20240129,0.31,N,003480,5000,1551 억,,351976,N,N,0,N,00,N 20241119,150144,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3515,-5,5,-0.14,35712645,10121,47.76,3525,3545,3515,4575,2465,3520,3528.57,1.19,0,-1584,3580,3550,3520,3490,3460,3565,3505,1551,1055,5000,2530,5,1,29529812,1038,13.73,0.28,12,0.03,256.00,12352.00,3875,20240603,-9.29,3090,20240129,13.75,3875,-9.29,20240603,3090,13.75,20240129,3875,-9.29,20240603,3090,13.75,20240129,0.31,N,003480,5000,1551 억,,351976,N,N,0,N,00,N 20241119,140143,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3530,10,2,0.28,23422920,6638,31.32,3525,3545,3515,4575,2465,3520,3528.61,1.19,0,-1205,3580,3550,3520,3490,3460,3565,3505,1551,1055,5000,2530,5,1,29529812,1042,13.79,0.29,12,0.02,256.00,12352.00,3875,20240603,-8.90,3090,20240129,14.24,3875,-8.90,20240603,3090,14.24,20240129,3875,-8.90,20240603,3090,14.24,20240129,0.31,N,003480,5000,1551 억,,351976,N,N,0,N,00,N diff --git a/003490/price/prices-20241101.csv b/003490/price/prices-20241101.csv index c09b512ab917..5e8249c1f484 100644 --- a/003490/price/prices-20241101.csv +++ b/003490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160145,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24500,-150,5,-0.61,18194562400,739000,41.86,24650,24800,24450,32000,17300,24650,24620.70,34.61,-93477,-30845,25216,24932,24466,24182,23716,25075,24325,18411,7350,5000,19220,50,1,368220661,90214,8.53,0.95,12,0.20,2873.00,25793.00,24800,20241120,-1.21,19400,20240805,26.29,24800,-1.21,20241120,19400,26.29,20240805,24800,-1.21,20241120,19400,26.29,20240805,0.32,N,003490,5000,18411 억,,63714766,N,N,35,N,00,N +20241120,150146,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24550,-100,5,-0.41,16797843200,682152,38.64,24650,24800,24450,32000,17300,24650,24624.78,34.62,-73330,-31340,25216,24932,24466,24182,23716,25075,24325,18411,7350,5000,19220,50,1,368220661,90398,8.55,0.95,12,0.19,2873.00,25793.00,24800,20241120,-1.01,19400,20240805,26.55,24800,-1.01,20241120,19400,26.55,20240805,24800,-1.01,20241120,19400,26.55,20240805,0.32,N,003490,5000,18411 억,,63734913,N,N,1484,N,00,N +20241120,140147,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24550,-100,5,-0.41,14056600350,570566,32.32,24650,24800,24450,32000,17300,24650,24636.24,34.63,-65485,-45854,25216,24932,24466,24182,23716,25075,24325,18411,7350,5000,19220,50,1,368220661,90398,8.55,0.95,12,0.15,2873.00,25793.00,24800,20241120,-1.01,19400,20240805,26.55,24800,-1.01,20241120,19400,26.55,20240805,24800,-1.01,20241120,19400,26.55,20240805,0.32,N,003490,5000,18411 억,,63742758,N,N,1484,N,00,N +20241120,130148,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24650,0,3,0.00,11046898750,447891,25.37,24650,24800,24550,32000,17300,24650,24664.26,34.64,-41839,-31751,25216,24932,24466,24182,23716,25075,24325,18411,7350,5000,19220,50,1,368220661,90766,8.58,0.96,12,0.12,2873.00,25793.00,24800,20241120,-0.60,19400,20240805,27.06,24800,-0.60,20241120,19400,27.06,20240805,24800,-0.60,20241120,19400,27.06,20240805,0.32,N,003490,5000,18411 억,,63766404,N,N,1484,N,00,N +20241120,120147,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24650,0,3,0.00,8765749950,355503,20.14,24650,24800,24550,32000,17300,24650,24657.32,34.64,-38878,-36277,25216,24932,24466,24182,23716,25075,24325,18411,7350,5000,19220,50,1,368220661,90766,8.58,0.96,12,0.10,2873.00,25793.00,24800,20241120,-0.60,19400,20240805,27.06,24800,-0.60,20241120,19400,27.06,20240805,24800,-0.60,20241120,19400,27.06,20240805,0.32,N,003490,5000,18411 억,,63769365,N,N,1484,N,00,N +20241120,110147,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24700,50,2,0.20,7153510050,290175,16.44,24650,24800,24550,32000,17300,24650,24652.40,34.65,-32558,-36450,25216,24932,24466,24182,23716,25075,24325,18411,7350,5000,19220,50,1,368220661,90951,8.60,0.96,12,0.08,2873.00,25793.00,24800,20241120,-0.40,19400,20240805,27.32,24800,-0.40,20241120,19400,27.32,20240805,24800,-0.40,20241120,19400,27.32,20240805,0.32,N,003490,5000,18411 억,,63775685,N,N,1484,N,00,N +20241120,100146,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24700,50,2,0.20,5094763300,206720,11.71,24650,24800,24550,32000,17300,24650,24645.72,34.64,-38723,-46758,25216,24932,24466,24182,23716,25075,24325,18411,7350,5000,19220,50,1,368220661,90951,8.60,0.96,12,0.06,2873.00,25793.00,24800,20241120,-0.40,19400,20240805,27.32,24800,-0.40,20241120,19400,27.32,20240805,24800,-0.40,20241120,19400,27.32,20240805,0.32,N,003490,5000,18411 억,,63769520,N,N,1484,N,00,N +20241120,090147,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24600,-50,5,-0.20,607843750,24671,1.40,24650,24700,24550,32000,17300,24650,24637.98,34.66,-8968,-15206,25216,24932,24466,24182,23716,25075,24325,18411,7350,5000,19220,50,1,368220661,90582,8.56,0.95,12,0.01,2873.00,25793.00,24750,20241119,-0.61,19400,20240805,26.80,24750,-0.61,20241119,19400,26.80,20240805,24750,-0.61,20241119,19400,26.80,20240805,0.32,N,003490,5000,18411 억,,63799275,N,N,1484,N,00,N 20241119,160143,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24650,450,2,1.86,43204837400,1759067,172.05,24000,24750,24000,31450,16950,24200,24561.17,34.66,36542,52642,24600,24400,24050,23850,23500,24500,23950,18411,7250,5000,18870,50,1,368220661,90766,8.58,0.96,12,0.48,2873.00,25793.00,24750,20241119,-0.40,19400,20240805,27.06,24750,-0.40,20241119,19400,27.06,20240805,24750,-0.40,20241119,19400,27.06,20240805,0.33,N,003490,5000,18411 억,,63803211,N,N,1484,N,00,N 20241119,150144,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24700,500,2,2.07,40996425700,1669467,163.29,24000,24750,24000,31450,16950,24200,24556.64,34.69,87385,66373,24600,24400,24050,23850,23500,24500,23950,18411,7250,5000,18870,50,1,368220661,90951,8.60,0.96,12,0.45,2873.00,25793.00,24750,20241119,-0.20,19400,20240805,27.32,24750,-0.20,20241119,19400,27.32,20240805,24750,-0.20,20241119,19400,27.32,20240805,0.33,N,003490,5000,18411 억,,63854054,N,N,2986,N,00,N 20241119,140143,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24750,550,2,2.27,34733797550,1415858,138.48,24000,24750,24000,31450,16950,24200,24532.03,34.71,127546,85762,24600,24400,24050,23850,23500,24500,23950,18411,7250,5000,18870,50,1,368220661,91135,8.61,0.96,12,0.38,2873.00,25793.00,24750,20241119,0.00,19400,20240805,27.58,24750,0.00,20241119,19400,27.58,20240805,24750,0.00,20241119,19400,27.58,20240805,0.33,N,003490,5000,18411 억,,63894215,N,N,2986,N,00,N diff --git a/003520/price/prices-20241101.csv b/003520/price/prices-20241101.csv index 8d6cc0c1bdcd..f1800706f9d1 100644 --- a/003520/price/prices-20241101.csv +++ b/003520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160145,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2085,-10,5,-0.48,247279595,118913,123.17,2080,2105,2060,2720,1470,2095,2079.50,2.94,0,-15040,2128,2111,2083,2066,2038,2120,2075,914,625,500,1590,5,1,182892731,3813,-99.29,4.26,12,0.07,-21.00,490.00,2790,20240911,-25.27,1950,20240524,6.92,2790,-25.27,20240911,1950,6.92,20240524,2790,-25.27,20240911,1950,6.92,20240524,0.14,N,003520,500,914 억,,5370630,N,N,854,N,00,N +20241120,150146,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2075,-20,5,-0.95,208438650,100255,103.84,2080,2105,2060,2720,1470,2095,2079.08,2.94,0,-7722,2128,2111,2083,2066,2038,2120,2075,914,625,500,1590,5,1,182892731,3795,-98.81,4.23,12,0.05,-21.00,490.00,2790,20240911,-25.63,1950,20240524,6.41,2790,-25.63,20240911,1950,6.41,20240524,2790,-25.63,20240911,1950,6.41,20240524,0.14,N,003520,500,914 억,,5370630,N,N,394,N,00,N +20241120,140148,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2095,0,3,0.00,184540715,88776,91.95,2080,2105,2060,2720,1470,2095,2078.72,2.94,0,-6034,2128,2111,2083,2066,2038,2120,2075,914,625,500,1590,5,1,182892731,3832,-99.76,4.28,12,0.05,-21.00,490.00,2790,20240911,-24.91,1950,20240524,7.44,2790,-24.91,20240911,1950,7.44,20240524,2790,-24.91,20240911,1950,7.44,20240524,0.14,N,003520,500,914 억,,5370630,N,N,394,N,00,N +20241120,130148,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2090,-5,5,-0.24,158588620,76360,79.09,2080,2105,2060,2720,1470,2095,2076.85,2.94,0,-4622,2128,2111,2083,2066,2038,2120,2075,914,625,500,1590,5,1,182892731,3822,-99.52,4.27,12,0.04,-21.00,490.00,2790,20240911,-25.09,1950,20240524,7.18,2790,-25.09,20240911,1950,7.18,20240524,2790,-25.09,20240911,1950,7.18,20240524,0.14,N,003520,500,914 억,,5370630,N,N,394,N,00,N +20241120,120147,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2090,-5,5,-0.24,139000840,66979,69.38,2080,2105,2060,2720,1470,2095,2075.29,2.94,0,-2237,2128,2111,2083,2066,2038,2120,2075,914,625,500,1590,5,1,182892731,3822,-99.52,4.27,12,0.04,-21.00,490.00,2790,20240911,-25.09,1950,20240524,7.18,2790,-25.09,20240911,1950,7.18,20240524,2790,-25.09,20240911,1950,7.18,20240524,0.14,N,003520,500,914 억,,5370630,N,N,394,N,00,N +20241120,110147,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2090,-5,5,-0.24,133860665,64516,66.83,2080,2105,2060,2720,1470,2095,2074.84,2.94,0,-1452,2128,2111,2083,2066,2038,2120,2075,914,625,500,1590,5,1,182892731,3822,-99.52,4.27,12,0.04,-21.00,490.00,2790,20240911,-25.09,1950,20240524,7.18,2790,-25.09,20240911,1950,7.18,20240524,2790,-25.09,20240911,1950,7.18,20240524,0.14,N,003520,500,914 억,,5370630,N,N,394,N,00,N +20241120,100147,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2080,-15,5,-0.72,124762015,60144,62.30,2080,2105,2060,2720,1470,2095,2074.39,2.94,0,1210,2128,2111,2083,2066,2038,2120,2075,914,625,500,1590,5,1,182892731,3804,-99.05,4.24,12,0.03,-21.00,490.00,2790,20240911,-25.45,1950,20240524,6.67,2790,-25.45,20240911,1950,6.67,20240524,2790,-25.45,20240911,1950,6.67,20240524,0.14,N,003520,500,914 억,,5370630,N,N,394,N,00,N +20241120,090147,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2095,0,3,0.00,1801580,866,0.90,2080,2095,2080,2720,1470,2095,2080.35,2.94,0,-124,2128,2111,2083,2066,2038,2120,2075,914,625,500,1590,5,1,182892731,3832,-99.76,4.28,12,0.00,-21.00,490.00,2790,20240911,-24.91,1950,20240524,7.44,2790,-24.91,20240911,1950,7.44,20240524,2790,-24.91,20240911,1950,7.44,20240524,0.14,N,003520,500,914 억,,5370630,N,N,394,N,00,N 20241119,160143,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2095,40,2,1.95,200339510,96300,27.48,2055,2100,2055,2670,1440,2055,2080.29,2.94,0,-12186,2158,2106,2073,2021,1988,2090,2005,914,615,500,1560,5,1,182892731,3832,-99.76,4.28,12,0.05,-21.00,490.00,2790,20240911,-24.91,1950,20240524,7.44,2790,-24.91,20240911,1950,7.44,20240524,2790,-24.91,20240911,1950,7.44,20240524,0.14,N,003520,500,914 억,,5378453,N,N,394,N,00,N 20241119,150144,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2075,20,2,0.97,182356405,87703,25.03,2055,2100,2055,2670,1440,2055,2079.25,2.94,0,-9189,2158,2106,2073,2021,1988,2090,2005,914,615,500,1560,5,1,182892731,3795,-98.81,4.23,12,0.05,-21.00,490.00,2790,20240911,-25.63,1950,20240524,6.41,2790,-25.63,20240911,1950,6.41,20240524,2790,-25.63,20240911,1950,6.41,20240524,0.14,N,003520,500,914 억,,5378453,N,N,818,N,00,N 20241119,140143,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2085,30,2,1.46,154709190,74425,21.24,2055,2095,2055,2670,1440,2055,2078.73,2.94,0,-7570,2158,2106,2073,2021,1988,2090,2005,914,615,500,1560,5,1,182892731,3813,-99.29,4.26,12,0.04,-21.00,490.00,2790,20240911,-25.27,1950,20240524,6.92,2790,-25.27,20240911,1950,6.92,20240524,2790,-25.27,20240911,1950,6.92,20240524,0.14,N,003520,500,914 억,,5378453,N,N,818,N,00,N diff --git a/003530/price/prices-20241101.csv b/003530/price/prices-20241101.csv index 3d05711427e4..43c1a23a5cb4 100644 --- a/003530/price/prices-20241101.csv +++ b/003530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3710,-100,5,-2.62,15389162190,4135878,130.75,3850,3875,3580,4950,2670,3810,3720.58,7.54,0,-100605,4040,3925,3835,3720,3630,3880,3675,10727,1140,5000,2740,5,1,214547775,7960,88.33,0.51,12,1.93,42.00,7213.00,5330,20240305,-30.39,2650,20231115,40.00,5330,-30.39,20240305,2870,29.27,20240805,5330,-30.39,20240305,2670,38.95,20231122,3.59,N,003530,5000,10727 억,,16175008,N,N,1218,N,00,N +20241120,150146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3710,-100,5,-2.62,13806270710,3711211,117.32,3850,3875,3580,4950,2670,3810,3719.80,7.54,0,-168910,4040,3925,3835,3720,3630,3880,3675,10727,1140,5000,2740,5,1,214547775,7960,88.33,0.51,12,1.73,42.00,7213.00,5330,20240305,-30.39,2650,20231115,40.00,5330,-30.39,20240305,2870,29.27,20240805,5330,-30.39,20240305,2670,38.95,20231122,3.59,N,003530,5000,10727 억,,16175008,N,N,74,N,00,N +20241120,140148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3645,-165,5,-4.33,11679256200,3130392,98.96,3850,3875,3580,4950,2670,3810,3730.56,7.54,0,-193533,4040,3925,3835,3720,3630,3880,3675,10727,1140,5000,2740,5,1,214547775,7820,86.79,0.51,12,1.46,42.00,7213.00,5330,20240305,-31.61,2650,20231115,37.55,5330,-31.61,20240305,2870,27.00,20240805,5330,-31.61,20240305,2670,36.52,20231122,3.59,N,003530,5000,10727 억,,16175008,N,N,74,N,00,N +20241120,130148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3700,-110,5,-2.89,7711443315,2036739,64.39,3850,3875,3680,4950,2670,3810,3786.00,7.54,0,-99422,4040,3925,3835,3720,3630,3880,3675,10727,1140,5000,2740,5,1,214547775,7938,88.10,0.51,12,0.95,42.00,7213.00,5330,20240305,-30.58,2650,20231115,39.62,5330,-30.58,20240305,2870,28.92,20240805,5330,-30.58,20240305,2670,38.58,20231122,3.59,N,003530,5000,10727 억,,16175008,N,N,74,N,00,N +20241120,120147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3775,-35,5,-0.92,5395678105,1414905,44.73,3850,3875,3770,4950,2670,3810,3813.49,7.54,0,-96462,4040,3925,3835,3720,3630,3880,3675,10727,1140,5000,2740,5,1,214547775,8099,89.88,0.52,12,0.66,42.00,7213.00,5330,20240305,-29.17,2650,20231115,42.45,5330,-29.17,20240305,2870,31.53,20240805,5330,-29.17,20240305,2670,41.39,20231122,3.59,N,003530,5000,10727 억,,16175008,N,N,74,N,00,N +20241120,110148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3805,-5,5,-0.13,4752941985,1244905,39.36,3850,3875,3770,4950,2670,3810,3818.01,7.54,0,-79718,4040,3925,3835,3720,3630,3880,3675,10727,1140,5000,2740,5,1,214547775,8164,90.60,0.53,12,0.58,42.00,7213.00,5330,20240305,-28.61,2650,20231115,43.58,5330,-28.61,20240305,2870,32.58,20240805,5330,-28.61,20240305,2670,42.51,20231122,3.59,N,003530,5000,10727 억,,16175008,N,N,74,N,00,N +20241120,100147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3790,-20,5,-0.52,4010536000,1049099,33.17,3850,3875,3770,4950,2670,3810,3823.02,7.54,0,-87144,4040,3925,3835,3720,3630,3880,3675,10727,1140,5000,2740,5,1,214547775,8131,90.24,0.53,12,0.49,42.00,7213.00,5330,20240305,-28.89,2650,20231115,43.02,5330,-28.89,20240305,2870,32.06,20240805,5330,-28.89,20240305,2670,41.95,20231122,3.59,N,003530,5000,10727 억,,16175008,N,N,74,N,00,N +20241120,090147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3865,55,2,1.44,992481315,257580,8.14,3850,3875,3840,4950,2670,3810,3855.66,7.54,0,35124,4040,3925,3835,3720,3630,3880,3675,10727,1140,5000,2740,5,1,214547775,8292,92.02,0.54,12,0.12,42.00,7213.00,5330,20240305,-27.49,2650,20231115,45.85,5330,-27.49,20240305,2870,34.67,20240805,5330,-27.49,20240305,2670,44.76,20231122,3.59,N,003530,5000,10727 억,,16175008,N,N,74,N,00,N 20241119,160144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3810,-35,5,-0.91,11632442360,3040941,99.95,3950,3950,3745,4995,2695,3845,3825.36,7.89,0,-744108,3955,3900,3790,3735,3625,3927,3762,10727,1150,5000,2760,5,1,214547775,8174,90.71,0.53,12,1.42,42.00,7213.00,5330,20240305,-28.52,2625,20231110,45.14,5330,-28.52,20240305,2870,32.75,20240805,5330,-28.52,20240305,2670,42.70,20231122,3.54,N,003530,5000,10727 억,,16918762,N,N,74,N,00,N 20241119,150145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3850,5,2,0.13,10700803375,2797339,91.94,3950,3950,3745,4995,2695,3845,3825.35,7.89,0,-719908,3955,3900,3790,3735,3625,3927,3762,10727,1150,5000,2760,5,1,214547775,8260,91.67,0.53,12,1.30,42.00,7213.00,5330,20240305,-27.77,2625,20231110,46.67,5330,-27.77,20240305,2870,34.15,20240805,5330,-27.77,20240305,2670,44.19,20231122,3.54,N,003530,5000,10727 억,,16918762,N,N,7317,N,00,N 20241119,140143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3800,-45,5,-1.17,9762397805,2551534,83.86,3950,3950,3745,4995,2695,3845,3826.09,7.89,0,-701423,3955,3900,3790,3735,3625,3927,3762,10727,1150,5000,2760,5,1,214547775,8153,90.48,0.53,12,1.19,42.00,7213.00,5330,20240305,-28.71,2625,20231110,44.76,5330,-28.71,20240305,2870,32.40,20240805,5330,-28.71,20240305,2670,42.32,20231122,3.54,N,003530,5000,10727 억,,16918762,N,N,7317,N,00,N diff --git a/003540/price/prices-20241101.csv b/003540/price/prices-20241101.csv index 1fe7bfc7f7b7..4618d03b2d9c 100644 --- a/003540/price/prices-20241101.csv +++ b/003540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16500,0,3,0.00,488682770,29627,201.49,16450,16590,16450,21450,11550,16500,16494.46,9.21,0,-5990,16586,16542,16456,16412,16326,16565,16435,2549,4950,5000,12540,10,1,50773400,8378,10.71,0.44,12,0.06,1540.00,37497.00,18100,20240315,-8.84,13880,20240105,18.88,18100,-8.84,20240315,13880,18.88,20240105,18100,-8.84,20240315,13880,18.88,20240105,0.11,N,003540,5000,2548 억,,4678139,N,N,2086,N,00,N +20241120,150147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16520,20,2,0.12,429516260,26044,177.12,16450,16590,16450,21450,11550,16500,16491.95,9.21,0,-5398,16586,16542,16456,16412,16326,16565,16435,2549,4950,5000,12540,10,1,50773400,8388,10.73,0.44,12,0.05,1540.00,37497.00,18100,20240315,-8.73,13880,20240105,19.02,18100,-8.73,20240315,13880,19.02,20240105,18100,-8.73,20240315,13880,19.02,20240105,0.11,N,003540,5000,2548 억,,4678139,N,N,102,N,00,N +20241120,140148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16500,0,3,0.00,389600950,23626,160.68,16450,16590,16450,21450,11550,16500,16490.35,9.21,0,-3892,16586,16542,16456,16412,16326,16565,16435,2549,4950,5000,12540,10,1,50773400,8378,10.71,0.44,12,0.05,1540.00,37497.00,18100,20240315,-8.84,13880,20240105,18.88,18100,-8.84,20240315,13880,18.88,20240105,18100,-8.84,20240315,13880,18.88,20240105,0.11,N,003540,5000,2548 억,,4678139,N,N,102,N,00,N +20241120,130148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16510,10,2,0.06,356367100,21612,146.98,16450,16590,16450,21450,11550,16500,16489.32,9.21,0,-3185,16586,16542,16456,16412,16326,16565,16435,2549,4950,5000,12540,10,1,50773400,8383,10.72,0.44,12,0.04,1540.00,37497.00,18100,20240315,-8.78,13880,20240105,18.95,18100,-8.78,20240315,13880,18.95,20240105,18100,-8.78,20240315,13880,18.95,20240105,0.11,N,003540,5000,2548 억,,4678139,N,N,102,N,00,N +20241120,120148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16490,-10,5,-0.06,323931060,19647,133.62,16450,16590,16450,21450,11550,16500,16487.56,9.21,0,-2307,16586,16542,16456,16412,16326,16565,16435,2549,4950,5000,12540,10,1,50773400,8373,10.71,0.44,12,0.04,1540.00,37497.00,18100,20240315,-8.90,13880,20240105,18.80,18100,-8.90,20240315,13880,18.80,20240105,18100,-8.90,20240315,13880,18.80,20240105,0.11,N,003540,5000,2548 억,,4678139,N,N,102,N,00,N +20241120,110148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16500,0,3,0.00,115280100,6989,47.53,16450,16590,16450,21450,11550,16500,16494.51,9.21,0,-2241,16586,16542,16456,16412,16326,16565,16435,2549,4950,5000,12540,10,1,50773400,8378,10.71,0.44,12,0.01,1540.00,37497.00,18100,20240315,-8.84,13880,20240105,18.88,18100,-8.84,20240315,13880,18.88,20240105,18100,-8.84,20240315,13880,18.88,20240105,0.11,N,003540,5000,2548 억,,4678139,N,N,102,N,00,N +20241120,100147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16470,-30,5,-0.18,78361040,4749,32.30,16450,16590,16450,21450,11550,16500,16500.53,9.21,0,-1089,16586,16542,16456,16412,16326,16565,16435,2549,4950,5000,12540,10,1,50773400,8362,10.69,0.44,12,0.01,1540.00,37497.00,18100,20240315,-9.01,13880,20240105,18.66,18100,-9.01,20240315,13880,18.66,20240105,18100,-9.01,20240315,13880,18.66,20240105,0.11,N,003540,5000,2548 억,,4678139,N,N,102,N,00,N +20241120,090147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16450,-50,5,-0.30,2566200,156,1.06,16450,16450,16450,21450,11550,16500,16450.00,9.21,0,-23,16586,16542,16456,16412,16326,16565,16435,2549,4950,5000,12540,10,1,50773400,8352,10.68,0.44,12,0.00,1540.00,37497.00,18100,20240315,-9.12,13880,20240105,18.52,18100,-9.12,20240315,13880,18.52,20240105,18100,-9.12,20240315,13880,18.52,20240105,0.11,N,003540,5000,2548 억,,4678139,N,N,102,N,00,N 20241119,160144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16500,130,2,0.79,240638440,14613,25.47,16370,16500,16370,21250,11460,16370,16467.35,9.22,0,-482,16670,16520,16430,16280,16190,16595,16355,2549,4880,5000,12440,10,1,50773400,8378,10.71,0.44,12,0.03,1540.00,37497.00,18100,20240315,-8.84,13880,20240105,18.88,18100,-8.84,20240315,13880,18.88,20240105,18100,-8.84,20240315,13880,18.88,20240105,0.11,N,003540,5000,2548 억,,4680200,N,N,102,N,00,N 20241119,150145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16470,100,2,0.61,215656560,13098,22.83,16370,16500,16370,21250,11460,16370,16464.85,9.22,0,-322,16670,16520,16430,16280,16190,16595,16355,2549,4880,5000,12440,10,1,50773400,8362,10.69,0.44,12,0.03,1540.00,37497.00,18100,20240315,-9.01,13880,20240105,18.66,18100,-9.01,20240315,13880,18.66,20240105,18100,-9.01,20240315,13880,18.66,20240105,0.11,N,003540,5000,2548 억,,4680200,N,N,15435,N,00,N 20241119,140144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16470,100,2,0.61,168155830,10213,17.80,16370,16500,16370,21250,11460,16370,16464.88,9.22,0,458,16670,16520,16430,16280,16190,16595,16355,2549,4880,5000,12440,10,1,50773400,8362,10.69,0.44,12,0.02,1540.00,37497.00,18100,20240315,-9.01,13880,20240105,18.66,18100,-9.01,20240315,13880,18.66,20240105,18100,-9.01,20240315,13880,18.66,20240105,0.11,N,003540,5000,2548 억,,4680200,N,N,15435,N,00,N diff --git a/003550/price/prices-20241101.csv b/003550/price/prices-20241101.csv index cf30b4599860..894bb4521d51 100644 --- a/003550/price/prices-20241101.csv +++ b/003550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160146,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76300,2000,2,2.69,10422389900,137181,112.03,73900,76700,73800,96500,52100,74300,75974.45,35.22,0,28542,76033,75166,74133,73266,72233,75600,73700,7865,22200,5000,54980,100,1,157300993,120021,9.70,0.46,12,0.09,7867.00,165188.00,103600,20240219,-26.35,71000,20241118,7.46,103600,-26.35,20240219,71000,7.46,20241118,103600,-26.35,20240219,71000,7.46,20241118,0.04,N,003550,5000,7865 억,,55397258,N,N,3808,N,00,N +20241120,150147,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76300,2000,2,2.69,8524463300,112343,91.75,73900,76500,73800,96500,52100,74300,75878.90,35.22,0,23117,76033,75166,74133,73266,72233,75600,73700,7865,22200,5000,54980,100,1,157300993,120021,9.70,0.46,12,0.07,7867.00,165188.00,103600,20240219,-26.35,71000,20241118,7.46,103600,-26.35,20240219,71000,7.46,20241118,103600,-26.35,20240219,71000,7.46,20241118,0.04,N,003550,5000,7865 억,,55397258,N,N,648,N,00,N +20241120,140149,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76000,1700,2,2.29,6752122500,89114,72.78,73900,76500,73800,96500,52100,74300,75769.49,35.22,0,22277,76033,75166,74133,73266,72233,75600,73700,7865,22200,5000,54980,100,1,157300993,119549,9.66,0.46,12,0.06,7867.00,165188.00,103600,20240219,-26.64,71000,20241118,7.04,103600,-26.64,20240219,71000,7.04,20241118,103600,-26.64,20240219,71000,7.04,20241118,0.04,N,003550,5000,7865 억,,55397258,N,N,648,N,00,N +20241120,130149,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76300,2000,2,2.69,5633118300,74395,60.75,73900,76500,73800,96500,52100,74300,75719.04,35.22,0,22437,76033,75166,74133,73266,72233,75600,73700,7865,22200,5000,54980,100,1,157300993,120021,9.70,0.46,12,0.05,7867.00,165188.00,103600,20240219,-26.35,71000,20241118,7.46,103600,-26.35,20240219,71000,7.46,20241118,103600,-26.35,20240219,71000,7.46,20241118,0.04,N,003550,5000,7865 억,,55397258,N,N,648,N,00,N +20241120,120148,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76400,2100,2,2.83,4800167900,63492,51.85,73900,76500,73800,96500,52100,74300,75602.72,35.22,0,22000,76033,75166,74133,73266,72233,75600,73700,7865,22200,5000,54980,100,1,157300993,120178,9.71,0.46,12,0.04,7867.00,165188.00,103600,20240219,-26.25,71000,20241118,7.61,103600,-26.25,20240219,71000,7.61,20241118,103600,-26.25,20240219,71000,7.61,20241118,0.04,N,003550,5000,7865 억,,55397258,N,N,648,N,00,N +20241120,110148,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76100,1800,2,2.42,3598852800,47742,38.99,73900,76100,73800,96500,52100,74300,75381.27,35.22,0,18851,76033,75166,74133,73266,72233,75600,73700,7865,22200,5000,54980,100,1,157300993,119706,9.67,0.46,12,0.03,7867.00,165188.00,103600,20240219,-26.54,71000,20241118,7.18,103600,-26.54,20240219,71000,7.18,20241118,103600,-26.54,20240219,71000,7.18,20241118,0.04,N,003550,5000,7865 억,,55397258,N,N,648,N,00,N +20241120,100147,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,75100,800,2,1.08,2017317500,26883,21.95,73900,75700,73800,96500,52100,74300,75040.64,35.22,0,10942,76033,75166,74133,73266,72233,75600,73700,7865,22200,5000,54980,100,1,157300993,118133,9.55,0.45,12,0.02,7867.00,165188.00,103600,20240219,-27.51,71000,20241118,5.77,103600,-27.51,20240219,71000,5.77,20241118,103600,-27.51,20240219,71000,5.77,20241118,0.04,N,003550,5000,7865 억,,55397258,N,N,648,N,00,N +20241120,090148,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,74700,400,2,0.54,259234700,3504,2.86,73900,74800,73800,96500,52100,74300,73982.51,35.22,0,-807,76033,75166,74133,73266,72233,75600,73700,7865,22200,5000,54980,100,1,157300993,117504,9.50,0.45,12,0.00,7867.00,165188.00,103600,20240219,-27.90,71000,20241118,5.21,103600,-27.90,20240219,71000,5.21,20241118,103600,-27.90,20240219,71000,5.21,20241118,0.04,N,003550,5000,7865 억,,55397258,N,N,648,N,00,N 20241119,160144,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,74300,900,2,1.23,9108274200,122415,80.97,73100,75000,73100,95400,51400,73400,74404.89,35.23,0,9018,76333,74866,72933,71466,69533,75600,72200,7865,22000,5000,54310,100,1,157300993,116875,9.44,0.45,12,0.08,7867.00,165188.00,103600,20240219,-28.28,71000,20241118,4.65,103600,-28.28,20240219,71000,4.65,20241118,103600,-28.28,20240219,71000,4.65,20241118,0.03,N,003550,5000,7865 억,,55414144,N,N,648,N,00,N 20241119,150145,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,74600,1200,2,1.63,7524677500,101124,66.89,73100,75000,73100,95400,51400,73400,74410.40,35.23,0,12559,76333,74866,72933,71466,69533,75600,72200,7865,22000,5000,54310,100,1,157300993,117347,9.48,0.45,12,0.06,7867.00,165188.00,103600,20240219,-27.99,71000,20241118,5.07,103600,-27.99,20240219,71000,5.07,20241118,103600,-27.99,20240219,71000,5.07,20241118,0.03,N,003550,5000,7865 억,,55414144,N,N,851,N,00,N 20241119,140144,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,74600,1200,2,1.63,6254044400,84057,55.60,73100,75000,73100,95400,51400,73400,74402.42,35.23,0,15024,76333,74866,72933,71466,69533,75600,72200,7865,22000,5000,54310,100,1,157300993,117347,9.48,0.45,12,0.05,7867.00,165188.00,103600,20240219,-27.99,71000,20241118,5.07,103600,-27.99,20240219,71000,5.07,20241118,103600,-27.99,20240219,71000,5.07,20241118,0.03,N,003550,5000,7865 억,,55414144,N,N,851,N,00,N diff --git a/003560/price/prices-20241101.csv b/003560/price/prices-20241101.csv index 0daee8db27ba..fe2a6316b709 100644 --- a/003560/price/prices-20241101.csv +++ b/003560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160146,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231113,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241120,150147,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231113,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241120,140149,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231113,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241120,130149,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231113,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241120,120148,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231113,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241120,110149,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231113,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241120,100148,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231113,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241120,090148,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231113,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20241119,160144,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231110,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20241119,150145,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231110,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20241119,140144,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231110,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N diff --git a/003570/price/prices-20241101.csv b/003570/price/prices-20241101.csv index 77b57e3c8192..08a2cafd7644 100644 --- a/003570/price/prices-20241101.csv +++ b/003570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160146,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,25100,600,2,2.45,3042516400,119927,116.81,24800,26150,24600,31850,17150,24500,25369.90,6.58,0,7074,26000,25250,24350,23600,22700,25625,23975,856,7350,2500,18620,50,1,33252697,8346,16.85,1.06,12,0.36,1490.00,23609.00,28200,20241023,-10.99,13080,20231113,91.90,28200,-10.99,20241023,13700,83.21,20240124,28200,-10.99,20241023,13580,84.83,20231128,0.63,N,003570,2500,856 억,,2187765,N,N,5,N,00,N +20241120,150147,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,25150,650,2,2.65,2917333300,114947,111.96,24800,26150,24600,31850,17150,24500,25379.81,6.58,0,6024,26000,25250,24350,23600,22700,25625,23975,856,7350,2500,18620,50,1,33252697,8363,16.88,1.07,12,0.35,1490.00,23609.00,28200,20241023,-10.82,13080,20231113,92.28,28200,-10.82,20241023,13700,83.58,20240124,28200,-10.82,20241023,13580,85.20,20231128,0.63,N,003570,2500,856 억,,2187765,N,N,0,N,00,N +20241120,140149,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,25400,900,2,3.67,2597942400,102312,99.66,24800,26150,24600,31850,17150,24500,25392.35,6.58,0,2758,26000,25250,24350,23600,22700,25625,23975,856,7350,2500,18620,50,1,33252697,8446,17.05,1.08,12,0.31,1490.00,23609.00,28200,20241023,-9.93,13080,20231113,94.19,28200,-9.93,20241023,13700,85.40,20240124,28200,-9.93,20241023,13580,87.04,20231128,0.63,N,003570,2500,856 억,,2187765,N,N,0,N,00,N +20241120,130149,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,25100,600,2,2.45,2336271500,91989,89.60,24800,26150,24600,31850,17150,24500,25397.29,6.58,0,-1207,26000,25250,24350,23600,22700,25625,23975,856,7350,2500,18620,50,1,33252697,8346,16.85,1.06,12,0.28,1490.00,23609.00,28200,20241023,-10.99,13080,20231113,91.90,28200,-10.99,20241023,13700,83.21,20240124,28200,-10.99,20241023,13580,84.83,20231128,0.63,N,003570,2500,856 억,,2187765,N,N,0,N,00,N +20241120,120149,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,25100,600,2,2.45,2131885600,83846,81.67,24800,26150,24600,31850,17150,24500,25426.21,6.58,0,-161,26000,25250,24350,23600,22700,25625,23975,856,7350,2500,18620,50,1,33252697,8346,16.85,1.06,12,0.25,1490.00,23609.00,28200,20241023,-10.99,13080,20231113,91.90,28200,-10.99,20241023,13700,83.21,20240124,28200,-10.99,20241023,13580,84.83,20231128,0.63,N,003570,2500,856 억,,2187765,N,N,0,N,00,N +20241120,110149,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,25200,700,2,2.86,1886453450,74086,72.16,24800,26150,24600,31850,17150,24500,25463.02,6.58,0,1615,26000,25250,24350,23600,22700,25625,23975,856,7350,2500,18620,50,1,33252697,8380,16.91,1.07,12,0.22,1490.00,23609.00,28200,20241023,-10.64,13080,20231113,92.66,28200,-10.64,20241023,13700,83.94,20240124,28200,-10.64,20241023,13580,85.57,20231128,0.63,N,003570,2500,856 억,,2187765,N,N,0,N,00,N +20241120,100148,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,25200,700,2,2.86,1644178050,64441,62.77,24800,26150,24600,31850,17150,24500,25514.47,6.58,0,3249,26000,25250,24350,23600,22700,25625,23975,856,7350,2500,18620,50,1,33252697,8380,16.91,1.07,12,0.19,1490.00,23609.00,28200,20241023,-10.64,13080,20231113,92.66,28200,-10.64,20241023,13700,83.94,20240124,28200,-10.64,20241023,13580,85.57,20231128,0.63,N,003570,2500,856 억,,2187765,N,N,0,N,00,N +20241120,090148,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,24750,250,2,1.02,26409800,1065,1.04,24800,24900,24600,31850,17150,24500,24797.93,6.58,0,176,26000,25250,24350,23600,22700,25625,23975,856,7350,2500,18620,50,1,33252697,8230,16.61,1.05,12,0.00,1490.00,23609.00,28200,20241023,-12.23,13080,20231113,89.22,28200,-12.23,20241023,13700,80.66,20240124,28200,-12.23,20241023,13580,82.25,20231128,0.63,N,003570,2500,856 억,,2187765,N,N,0,N,00,N 20241119,160145,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,24500,850,2,3.59,2489772050,102484,63.93,23700,25100,23450,30700,16600,23650,24294.13,6.55,0,23086,25083,24366,23983,23266,22883,24175,23075,856,7050,2500,17970,50,1,33252697,8147,16.44,1.04,12,0.31,1490.00,23609.00,28200,20241023,-13.12,12510,20231110,95.84,28200,-13.12,20241023,13700,78.83,20240124,28200,-13.12,20241023,13580,80.41,20231128,0.69,N,003570,2500,856 억,,2177230,N,N,15,N,00,N 20241119,150145,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,24500,850,2,3.59,2408841300,99185,61.87,23700,25100,23450,30700,16600,23650,24286.35,6.55,0,22726,25083,24366,23983,23266,22883,24175,23075,856,7050,2500,17970,50,1,33252697,8147,16.44,1.04,12,0.30,1490.00,23609.00,28200,20241023,-13.12,12510,20231110,95.84,28200,-13.12,20241023,13700,78.83,20240124,28200,-13.12,20241023,13580,80.41,20231128,0.69,N,003570,2500,856 억,,2177230,N,N,15,N,00,N 20241119,140144,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,24750,1100,2,4.65,2189762800,90278,56.31,23700,25100,23450,30700,16600,23650,24255.77,6.55,0,24059,25083,24366,23983,23266,22883,24175,23075,856,7050,2500,17970,50,1,33252697,8230,16.61,1.05,12,0.27,1490.00,23609.00,28200,20241023,-12.23,12510,20231110,97.84,28200,-12.23,20241023,13700,80.66,20240124,28200,-12.23,20241023,13580,82.25,20231128,0.69,N,003570,2500,856 억,,2177230,N,N,15,N,00,N diff --git a/003580/price/prices-20241101.csv b/003580/price/prices-20241101.csv index d3a34455f370..88845a15847f 100644 --- a/003580/price/prices-20241101.csv +++ b/003580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160146,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4030,-35,5,-0.86,679473870,169073,33.11,4070,4105,3850,5280,2850,4065,4018.82,3.86,0,4017,4601,4332,4181,3912,3761,4257,3837,240,1215,500,2520,5,1,48032647,1936,-7.49,3.45,12,0.35,-538.00,1167.00,9600,20240326,-58.02,3400,20231114,18.53,9600,-58.02,20240326,3570,12.89,20241115,9600,-58.02,20240326,3545,13.68,20231120,0.00,N,003580,500,240 억,,1855410,N,N,74,N,00,N +20241120,150148,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4010,-55,5,-1.35,649653860,161642,31.66,4070,4105,3850,5280,2850,4065,4019.09,3.86,0,1793,4601,4332,4181,3912,3761,4257,3837,240,1215,500,2520,5,1,48032647,1926,-7.45,3.44,12,0.34,-538.00,1167.00,9600,20240326,-58.23,3400,20231114,17.94,9600,-58.23,20240326,3570,12.32,20241115,9600,-58.23,20240326,3545,13.12,20231120,0.00,N,003580,500,240 억,,1855410,N,N,53,N,00,N +20241120,140149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4025,-40,5,-0.98,602581135,149947,29.37,4070,4105,3850,5280,2850,4065,4018.63,3.86,0,1884,4601,4332,4181,3912,3761,4257,3837,240,1215,500,2520,5,1,48032647,1933,-7.48,3.45,12,0.31,-538.00,1167.00,9600,20240326,-58.07,3400,20231114,18.38,9600,-58.07,20240326,3570,12.75,20241115,9600,-58.07,20240326,3545,13.54,20231120,0.00,N,003580,500,240 억,,1855410,N,N,53,N,00,N +20241120,130150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4055,-10,5,-0.25,572415545,142494,27.91,4070,4105,3850,5280,2850,4065,4017.12,3.86,0,4314,4601,4332,4181,3912,3761,4257,3837,240,1215,500,2520,5,1,48032647,1948,-7.54,3.47,12,0.30,-538.00,1167.00,9600,20240326,-57.76,3400,20231114,19.26,9600,-57.76,20240326,3570,13.59,20241115,9600,-57.76,20240326,3545,14.39,20231120,0.00,N,003580,500,240 억,,1855410,N,N,53,N,00,N +20241120,120149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4010,-55,5,-1.35,522595810,130106,25.48,4070,4105,3850,5280,2850,4065,4016.69,3.86,0,3049,4601,4332,4181,3912,3761,4257,3837,240,1215,500,2520,5,1,48032647,1926,-7.45,3.44,12,0.27,-538.00,1167.00,9600,20240326,-58.23,3400,20231114,17.94,9600,-58.23,20240326,3570,12.32,20241115,9600,-58.23,20240326,3545,13.12,20231120,0.00,N,003580,500,240 억,,1855410,N,N,53,N,00,N +20241120,110149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3985,-80,5,-1.97,505200710,125753,24.63,4070,4105,3850,5280,2850,4065,4017.40,3.86,0,3264,4601,4332,4181,3912,3761,4257,3837,240,1215,500,2520,5,1,48032647,1914,-7.41,3.41,12,0.26,-538.00,1167.00,9600,20240326,-58.49,3400,20231114,17.21,9600,-58.49,20240326,3570,11.62,20241115,9600,-58.49,20240326,3545,12.41,20231120,0.00,N,003580,500,240 억,,1855410,N,N,53,N,00,N +20241120,100148,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3985,-80,5,-1.97,443850660,110365,21.62,4070,4105,3850,5280,2850,4065,4021.66,3.86,0,3193,4601,4332,4181,3912,3761,4257,3837,240,1215,500,2520,5,1,48032647,1914,-7.41,3.41,12,0.23,-538.00,1167.00,9600,20240326,-58.49,3400,20231114,17.21,9600,-58.49,20240326,3570,11.62,20241115,9600,-58.49,20240326,3545,12.41,20231120,0.00,N,003580,500,240 억,,1855410,N,N,53,N,00,N +20241120,090148,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3850,-215,5,-5.29,27546195,6954,1.36,4070,4080,3850,5280,2850,4065,3961.20,3.86,0,-1113,4601,4332,4181,3912,3761,4257,3837,240,1215,500,2520,5,1,48032647,1849,-7.16,3.30,12,0.01,-538.00,1167.00,9600,20240326,-59.90,3400,20231114,13.24,9600,-59.90,20240326,3570,7.84,20241115,9600,-59.90,20240326,3545,8.60,20231120,0.00,N,003580,500,240 억,,1855410,Y,N,53,N,00,N 20241119,160145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4065,-365,5,-8.24,2110499160,508521,15.61,4430,4450,4030,5750,3105,4430,4150.29,3.83,0,9085,5360,4895,4265,3800,3170,5127,4032,240,1320,500,2740,5,1,48032647,1953,-7.56,3.48,12,1.06,-538.00,1167.00,9600,20240326,-57.66,3400,20231114,19.56,9600,-57.66,20240326,3570,13.87,20241115,9600,-57.66,20240326,3545,14.67,20231120,0.00,N,003580,500,240 억,,1841625,N,N,53,N,00,N 20241119,150146,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4080,-350,5,-7.90,2055203445,494926,15.19,4430,4450,4030,5750,3105,4430,4152.55,3.83,0,11247,5360,4895,4265,3800,3170,5127,4032,240,1320,500,2740,5,1,48032647,1960,-7.58,3.50,12,1.03,-538.00,1167.00,9600,20240326,-57.50,3400,20231114,20.00,9600,-57.50,20240326,3570,14.29,20241115,9600,-57.50,20240326,3545,15.09,20231120,0.00,N,003580,500,240 억,,1841625,N,N,20,N,00,N 20241119,140145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4085,-345,5,-7.79,1935698275,465482,14.28,4430,4450,4030,5750,3105,4430,4158.48,3.83,0,14220,5360,4895,4265,3800,3170,5127,4032,240,1320,500,2740,5,1,48032647,1962,-7.59,3.50,12,0.97,-538.00,1167.00,9600,20240326,-57.45,3400,20231114,20.15,9600,-57.45,20240326,3570,14.43,20241115,9600,-57.45,20240326,3545,15.23,20231120,0.00,N,003580,500,240 억,,1841625,N,N,20,N,00,N diff --git a/003610/price/prices-20241101.csv b/003610/price/prices-20241101.csv index 5731eb68b7aa..df8177096bac 100644 --- a/003610/price/prices-20241101.csv +++ b/003610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160147,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3470,-45,5,-1.28,148342465,42669,28.93,3505,3550,3430,4565,2465,3515,3476.59,0.00,0,-12421,3698,3606,3458,3366,3218,3652,3412,212,1050,500,2530,5,1,42314090,1468,-35.41,0.71,09,0.10,-98.00,4872.00,3680,20241007,-5.71,1905,20231114,82.15,3680,-5.71,20241007,2010,72.64,20240311,3680,-5.71,20241007,1939,78.96,20231128,1.38,N,003610,500,211 억,,0,N,N,6,N,00,N +20241120,150148,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3485,-30,5,-0.85,136066445,39149,26.55,3505,3550,3430,4565,2465,3515,3475.60,0.00,0,-10053,3698,3606,3458,3366,3218,3652,3412,212,1050,500,2530,5,1,42314090,1475,-35.56,0.72,09,0.09,-98.00,4872.00,3680,20241007,-5.30,1905,20231114,82.94,3680,-5.30,20241007,2010,73.38,20240311,3680,-5.30,20241007,1939,79.73,20231128,1.38,N,003610,500,211 억,,0,N,N,0,N,00,N +20241120,140150,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3470,-45,5,-1.28,134578165,38721,26.26,3505,3550,3430,4565,2465,3515,3475.59,0.00,0,-10080,3698,3606,3458,3366,3218,3652,3412,212,1050,500,2530,5,1,42314090,1468,-35.41,0.71,09,0.09,-98.00,4872.00,3680,20241007,-5.71,1905,20231114,82.15,3680,-5.71,20241007,2010,72.64,20240311,3680,-5.71,20241007,1939,78.96,20231128,1.38,N,003610,500,211 억,,0,N,N,0,N,00,N +20241120,130150,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3455,-60,5,-1.71,125675900,36154,24.52,3505,3550,3430,4565,2465,3515,3476.13,0.00,0,-9929,3698,3606,3458,3366,3218,3652,3412,212,1050,500,2530,5,1,42314090,1462,-35.26,0.71,09,0.09,-98.00,4872.00,3680,20241007,-6.11,1905,20231114,81.36,3680,-6.11,20241007,2010,71.89,20240311,3680,-6.11,20241007,1939,78.18,20231128,1.38,N,003610,500,211 억,,0,N,N,0,N,00,N +20241120,120149,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3450,-65,5,-1.85,114619420,32947,22.34,3505,3550,3430,4565,2465,3515,3478.90,0.00,0,-8501,3698,3606,3458,3366,3218,3652,3412,212,1050,500,2530,5,1,42314090,1460,-35.20,0.71,09,0.08,-98.00,4872.00,3680,20241007,-6.25,1905,20231114,81.10,3680,-6.25,20241007,2010,71.64,20240311,3680,-6.25,20241007,1939,77.93,20231128,1.38,N,003610,500,211 억,,0,N,N,0,N,00,N +20241120,110150,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3445,-70,5,-1.99,103531410,29739,20.17,3505,3550,3430,4565,2465,3515,3481.33,0.00,0,-5760,3698,3606,3458,3366,3218,3652,3412,212,1050,500,2530,5,1,42314090,1458,-35.15,0.71,09,0.07,-98.00,4872.00,3680,20241007,-6.39,1905,20231114,80.84,3680,-6.39,20241007,2010,71.39,20240311,3680,-6.39,20241007,1939,77.67,20231128,1.38,N,003610,500,211 억,,0,N,N,0,N,00,N +20241120,100149,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3465,-50,5,-1.42,61814115,17709,12.01,3505,3550,3460,4565,2465,3515,3490.55,0.00,0,-2647,3698,3606,3458,3366,3218,3652,3412,212,1050,500,2530,5,1,42314090,1466,-35.36,0.71,09,0.04,-98.00,4872.00,3680,20241007,-5.84,1905,20231114,81.89,3680,-5.84,20241007,2010,72.39,20240311,3680,-5.84,20241007,1939,78.70,20231128,1.38,N,003610,500,211 억,,0,N,N,0,N,00,N +20241120,090149,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3545,30,2,0.85,1507790,429,0.29,3505,3550,3505,4565,2465,3515,3514.66,0.00,0,-143,3698,3606,3458,3366,3218,3652,3412,212,1050,500,2530,5,1,42314090,1500,-36.17,0.73,09,0.00,-98.00,4872.00,3680,20241007,-3.67,1905,20231114,86.09,3680,-3.67,20241007,2010,76.37,20240311,3680,-3.67,20241007,1939,82.83,20231128,1.38,N,003610,500,211 억,,0,N,N,0,N,00,N 20241119,160145,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3515,165,2,4.93,513817050,147316,408.39,3310,3550,3310,4355,2345,3350,3487.86,0.00,0,40906,3440,3395,3335,3290,3230,3417,3312,212,1005,500,2410,5,1,42314090,1487,-35.87,0.72,09,0.35,-98.00,4872.00,3680,20241007,-4.48,1905,20231114,84.51,3680,-4.48,20241007,2010,74.88,20240311,3680,-4.48,20241007,1939,81.28,20231128,1.36,N,003610,500,211 억,,0,N,N,19,N,00,N 20241119,150146,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3500,150,2,4.48,422134330,121213,336.03,3310,3550,3310,4355,2345,3350,3482.58,0.00,0,39690,3440,3395,3335,3290,3230,3417,3312,212,1005,500,2410,5,1,42314090,1481,-35.71,0.72,09,0.29,-98.00,4872.00,3680,20241007,-4.89,1905,20231114,83.73,3680,-4.89,20241007,2010,74.13,20240311,3680,-4.89,20241007,1939,80.51,20231128,1.36,N,003610,500,211 억,,0,N,N,19,N,00,N 20241119,140145,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3495,145,2,4.33,402532825,115611,320.50,3310,3550,3310,4355,2345,3350,3481.79,0.00,0,36403,3440,3395,3335,3290,3230,3417,3312,212,1005,500,2410,5,1,42314090,1479,-35.66,0.72,09,0.27,-98.00,4872.00,3680,20241007,-5.03,1905,20231114,83.46,3680,-5.03,20241007,2010,73.88,20240311,3680,-5.03,20241007,1939,80.25,20231128,1.36,N,003610,500,211 억,,0,N,N,19,N,00,N diff --git a/003620/price/prices-20241101.csv b/003620/price/prices-20241101.csv index 3cd319e0c990..f4ab5ccbca26 100644 --- a/003620/price/prices-20241101.csv +++ b/003620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160147,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4020,-130,5,-3.13,700466885,172048,80.39,4110,4130,4010,5390,2905,4150,4072.00,24.52,0,-23656,4263,4206,4118,4061,3973,4235,4090,9820,1240,5000,3070,5,1,196404254,7895,83.75,0.69,12,0.09,48.00,5791.00,8880,20240102,-54.73,3875,20241115,3.74,8880,-54.73,20240102,3875,3.74,20241115,8880,-54.73,20240102,3875,3.74,20241115,0.19,N,003620,5000,9820 억,,48150526,N,N,3622,N,00,N +20241120,150148,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4050,-100,5,-2.41,591465445,145009,67.76,4110,4130,4045,5390,2905,4150,4078.82,24.52,0,-22680,4263,4206,4118,4061,3973,4235,4090,9820,1240,5000,3070,5,1,196404254,7954,84.38,0.70,12,0.07,48.00,5791.00,8880,20240102,-54.39,3875,20241115,4.52,8880,-54.39,20240102,3875,4.52,20241115,8880,-54.39,20240102,3875,4.52,20241115,0.19,N,003620,5000,9820 억,,48150526,N,N,437,N,00,N +20241120,140150,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4065,-85,5,-2.05,453318505,110920,51.83,4110,4130,4055,5390,2905,4150,4086.90,24.52,0,-19544,4263,4206,4118,4061,3973,4235,4090,9820,1240,5000,3070,5,1,196404254,7984,84.69,0.70,12,0.06,48.00,5791.00,8880,20240102,-54.22,3875,20241115,4.90,8880,-54.22,20240102,3875,4.90,20241115,8880,-54.22,20240102,3875,4.90,20241115,0.19,N,003620,5000,9820 억,,48150526,N,N,437,N,00,N +20241120,130150,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4075,-75,5,-1.81,366908570,89688,41.91,4110,4130,4060,5390,2905,4150,4090.94,24.52,0,-14069,4263,4206,4118,4061,3973,4235,4090,9820,1240,5000,3070,5,1,196404254,8003,84.90,0.70,12,0.05,48.00,5791.00,8880,20240102,-54.11,3875,20241115,5.16,8880,-54.11,20240102,3875,5.16,20241115,8880,-54.11,20240102,3875,5.16,20241115,0.19,N,003620,5000,9820 억,,48150526,N,N,437,N,00,N +20241120,120150,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4100,-50,5,-1.20,298018150,72808,34.02,4110,4130,4070,5390,2905,4150,4093.21,24.52,0,-11929,4263,4206,4118,4061,3973,4235,4090,9820,1240,5000,3070,5,1,196404254,8053,85.42,0.71,12,0.04,48.00,5791.00,8880,20240102,-53.83,3875,20241115,5.81,8880,-53.83,20240102,3875,5.81,20241115,8880,-53.83,20240102,3875,5.81,20241115,0.19,N,003620,5000,9820 억,,48150526,N,N,437,N,00,N +20241120,110150,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4100,-50,5,-1.20,263512530,64404,30.09,4110,4130,4070,5390,2905,4150,4091.55,24.52,0,-9346,4263,4206,4118,4061,3973,4235,4090,9820,1240,5000,3070,5,1,196404254,8053,85.42,0.71,12,0.03,48.00,5791.00,8880,20240102,-53.83,3875,20241115,5.81,8880,-53.83,20240102,3875,5.81,20241115,8880,-53.83,20240102,3875,5.81,20241115,0.19,N,003620,5000,9820 억,,48150526,N,N,437,N,00,N +20241120,100149,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4075,-75,5,-1.81,137472165,33593,15.70,4110,4130,4070,5390,2905,4150,4092.28,24.52,0,-3158,4263,4206,4118,4061,3973,4235,4090,9820,1240,5000,3070,5,1,196404254,8003,84.90,0.70,12,0.02,48.00,5791.00,8880,20240102,-54.11,3875,20241115,5.16,8880,-54.11,20240102,3875,5.16,20241115,8880,-54.11,20240102,3875,5.16,20241115,0.19,N,003620,5000,9820 억,,48150526,N,N,437,N,00,N +20241120,090149,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4110,-40,5,-0.96,11031260,2685,1.25,4110,4115,4100,5390,2905,4150,4108.46,24.52,0,-1565,4263,4206,4118,4061,3973,4235,4090,9820,1240,5000,3070,5,1,196404254,8072,85.62,0.71,12,0.00,48.00,5791.00,8880,20240102,-53.72,3875,20241115,6.06,8880,-53.72,20240102,3875,6.06,20241115,8880,-53.72,20240102,3875,6.06,20241115,0.19,N,003620,5000,9820 억,,48150526,N,N,437,N,00,N 20241119,160145,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4150,0,3,0.00,881203680,213468,82.97,4090,4175,4030,5390,2905,4150,4128.04,24.51,0,9061,4263,4206,4093,4036,3923,4235,4065,9820,1240,5000,3070,5,1,196404254,8151,86.46,0.72,12,0.11,48.00,5791.00,8880,20240102,-53.27,3875,20241115,7.10,8880,-53.27,20240102,3875,7.10,20241115,8880,-53.27,20240102,3875,7.10,20241115,0.19,N,003620,5000,9820 억,,48130111,N,N,437,N,00,N 20241119,150146,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4125,-25,5,-0.60,807016680,195573,76.02,4090,4175,4030,5390,2905,4150,4126.42,24.51,0,7118,4263,4206,4093,4036,3923,4235,4065,9820,1240,5000,3070,5,1,196404254,8102,85.94,0.71,12,0.10,48.00,5791.00,8880,20240102,-53.55,3875,20241115,6.45,8880,-53.55,20240102,3875,6.45,20241115,8880,-53.55,20240102,3875,6.45,20241115,0.19,N,003620,5000,9820 억,,48130111,N,N,4160,N,00,N 20241119,140145,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4140,-10,5,-0.24,716176850,173555,67.46,4090,4175,4030,5390,2905,4150,4126.51,24.51,0,11369,4263,4206,4093,4036,3923,4235,4065,9820,1240,5000,3070,5,1,196404254,8131,86.25,0.71,12,0.09,48.00,5791.00,8880,20240102,-53.38,3875,20241115,6.84,8880,-53.38,20240102,3875,6.84,20241115,8880,-53.38,20240102,3875,6.84,20241115,0.19,N,003620,5000,9820 억,,48130111,N,N,4160,N,00,N diff --git a/003650/price/prices-20241101.csv b/003650/price/prices-20241101.csv index 87a884c6f6dd..0347dd17b50f 100644 --- a/003650/price/prices-20241101.csv +++ b/003650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89500,-800,5,-0.89,68333700,761,43.61,90300,91400,89100,117300,63300,90300,89794.61,33.80,0,183,91566,90932,90566,89932,89566,90750,89750,87,27000,5000,66820,100,1,1739672,1557,3.27,0.41,12,0.04,27388.00,219506.00,104500,20241008,-14.35,69500,20240118,28.78,104500,-14.35,20241008,69500,28.78,20240118,104500,-14.35,20241008,69500,28.78,20240118,0.13,N,003650,5000,86 억,,587961,N,N,0,N,00,N +20241120,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89900,-400,5,-0.44,59993700,668,38.28,90300,91400,89100,117300,63300,90300,89810.93,33.80,0,223,91566,90932,90566,89932,89566,90750,89750,87,27000,5000,66820,100,1,1739672,1564,3.28,0.41,12,0.04,27388.00,219506.00,104500,20241008,-13.97,69500,20240118,29.35,104500,-13.97,20241008,69500,29.35,20240118,104500,-13.97,20241008,69500,29.35,20240118,0.13,N,003650,5000,86 억,,587961,N,N,0,N,00,N +20241120,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89900,-400,5,-0.44,59724000,665,38.11,90300,91400,89100,117300,63300,90300,89810.53,33.80,0,223,91566,90932,90566,89932,89566,90750,89750,87,27000,5000,66820,100,1,1739672,1564,3.28,0.41,12,0.04,27388.00,219506.00,104500,20241008,-13.97,69500,20240118,29.35,104500,-13.97,20241008,69500,29.35,20240118,104500,-13.97,20241008,69500,29.35,20240118,0.13,N,003650,5000,86 억,,587961,N,N,0,N,00,N +20241120,130150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90500,200,2,0.22,57835900,644,36.91,90300,91400,89100,117300,63300,90300,89807.30,33.80,0,221,91566,90932,90566,89932,89566,90750,89750,87,27000,5000,66820,100,1,1739672,1574,3.30,0.41,12,0.04,27388.00,219506.00,104500,20241008,-13.40,69500,20240118,30.22,104500,-13.40,20241008,69500,30.22,20240118,104500,-13.40,20241008,69500,30.22,20240118,0.13,N,003650,5000,86 억,,587961,N,N,0,N,00,N +20241120,120150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90500,200,2,0.22,57473900,640,36.68,90300,91400,89100,117300,63300,90300,89802.97,33.80,0,221,91566,90932,90566,89932,89566,90750,89750,87,27000,5000,66820,100,1,1739672,1574,3.30,0.41,12,0.04,27388.00,219506.00,104500,20241008,-13.40,69500,20240118,30.22,104500,-13.40,20241008,69500,30.22,20240118,104500,-13.40,20241008,69500,30.22,20240118,0.13,N,003650,5000,86 억,,587961,N,N,0,N,00,N +20241120,110150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90300,0,3,0.00,6602500,73,4.18,90300,91400,90300,117300,63300,90300,90445.21,33.80,0,10,91566,90932,90566,89932,89566,90750,89750,87,27000,5000,66820,100,1,1739672,1571,3.30,0.41,12,0.00,27388.00,219506.00,104500,20241008,-13.59,69500,20240118,29.93,104500,-13.59,20241008,69500,29.93,20240118,104500,-13.59,20241008,69500,29.93,20240118,0.13,N,003650,5000,86 억,,587961,N,N,0,N,00,N +20241120,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91400,1100,2,1.22,1177200,13,0.74,90300,91400,90300,117300,63300,90300,90553.85,33.80,0,3,91566,90932,90566,89932,89566,90750,89750,87,27000,5000,66820,100,1,1739672,1590,3.34,0.42,12,0.00,27388.00,219506.00,104500,20241008,-12.54,69500,20240118,31.51,104500,-12.54,20241008,69500,31.51,20240118,104500,-12.54,20241008,69500,31.51,20240118,0.13,N,003650,5000,86 억,,587961,N,N,0,N,00,N +20241120,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90800,500,2,0.55,904000,10,0.57,90300,90800,90300,117300,63300,90300,90400.00,33.80,0,1,91566,90932,90566,89932,89566,90750,89750,87,27000,5000,66820,100,1,1739672,1580,3.32,0.41,12,0.00,27388.00,219506.00,104500,20241008,-13.11,69500,20240118,30.65,104500,-13.11,20241008,69500,30.65,20240118,104500,-13.11,20241008,69500,30.65,20240118,0.13,N,003650,5000,86 억,,587961,N,N,0,N,00,N 20241119,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90300,-200,5,-0.22,157858600,1745,118.95,90500,91200,90200,117600,63400,90500,90463.38,33.78,0,250,93166,91832,90666,89332,88166,91250,88750,87,27100,5000,66970,100,1,1739672,1571,3.30,0.41,12,0.10,27388.00,219506.00,104500,20241008,-13.59,69500,20240118,29.93,104500,-13.59,20241008,69500,29.93,20240118,104500,-13.59,20241008,69500,29.93,20240118,0.13,N,003650,5000,86 억,,587715,N,N,0,N,00,N 20241119,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90800,300,2,0.33,155597100,1720,117.25,90500,91200,90200,117600,63400,90500,90463.43,33.78,0,245,93166,91832,90666,89332,88166,91250,88750,87,27100,5000,66970,100,1,1739672,1580,3.32,0.41,12,0.10,27388.00,219506.00,104500,20241008,-13.11,69500,20240118,30.65,104500,-13.11,20241008,69500,30.65,20240118,104500,-13.11,20241008,69500,30.65,20240118,0.13,N,003650,5000,86 억,,587715,N,N,0,N,00,N 20241119,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90400,-100,5,-0.11,65722000,727,49.56,90500,91200,90200,117600,63400,90500,90401.65,33.78,0,167,93166,91832,90666,89332,88166,91250,88750,87,27100,5000,66970,100,1,1739672,1573,3.30,0.41,12,0.04,27388.00,219506.00,104500,20241008,-13.49,69500,20240118,30.07,104500,-13.49,20241008,69500,30.07,20240118,104500,-13.49,20241008,69500,30.07,20240118,0.13,N,003650,5000,86 억,,587715,N,N,0,N,00,N diff --git a/003670/price/prices-20241101.csv b/003670/price/prices-20241101.csv index a0c4fe13d233..b7fb4c6a57e6 100644 --- a/003670/price/prices-20241101.csv +++ b/003670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160148,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171200,-300,5,-0.17,47483226700,275612,98.03,170300,176000,169500,222500,120100,171500,172286.76,9.83,0,3665,175766,173632,170766,168632,165766,172200,167200,387,51000,500,120050,100,1,77463220,132617,461.46,5.63,12,0.36,371.00,30412.00,382000,20231221,-55.18,162000,20241115,5.68,362000,-52.71,20240102,162000,5.68,20241115,382000,-55.18,20231221,162000,5.68,20241115,0.92,N,003670,500,387 억,,7615814,N,N,4116,N,00,N +20241120,150149,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171200,-300,5,-0.17,43741408000,253774,90.27,170300,176000,169500,222500,120100,171500,172364.93,9.83,0,1232,175766,173632,170766,168632,165766,172200,167200,387,51000,500,120050,100,1,77463220,132617,461.46,5.63,12,0.33,371.00,30412.00,382000,20231221,-55.18,162000,20241115,5.68,362000,-52.71,20240102,162000,5.68,20241115,382000,-55.18,20231221,162000,5.68,20241115,0.92,N,003670,500,387 억,,7615814,N,N,4156,N,00,N +20241120,140150,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171800,300,2,0.17,38994350100,226068,80.41,170300,176000,169500,222500,120100,171500,172491.14,9.83,0,5016,175766,173632,170766,168632,165766,172200,167200,387,51000,500,120050,100,1,77463220,133082,463.07,5.65,12,0.29,371.00,30412.00,382000,20231221,-55.03,162000,20241115,6.05,362000,-52.54,20240102,162000,6.05,20241115,382000,-55.03,20231221,162000,6.05,20241115,0.92,N,003670,500,387 억,,7615814,N,N,4156,N,00,N +20241120,130151,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172900,1400,2,0.82,33929863800,196652,69.95,170300,176000,169500,222500,120100,171500,172539.61,9.83,0,5918,175766,173632,170766,168632,165766,172200,167200,387,51000,500,120050,100,1,77463220,133934,466.04,5.69,12,0.25,371.00,30412.00,382000,20231221,-54.74,162000,20241115,6.73,362000,-52.24,20240102,162000,6.73,20241115,382000,-54.74,20231221,162000,6.73,20241115,0.92,N,003670,500,387 억,,7615814,N,N,4156,N,00,N +20241120,120150,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,173300,1800,2,1.05,30212795800,175246,62.33,170300,176000,169500,222500,120100,171500,172404.16,9.83,0,1674,175766,173632,170766,168632,165766,172200,167200,387,51000,500,120050,100,1,77463220,134244,467.12,5.70,12,0.23,371.00,30412.00,382000,20231221,-54.63,162000,20241115,6.98,362000,-52.13,20240102,162000,6.98,20241115,382000,-54.63,20231221,162000,6.98,20241115,0.92,N,003670,500,387 억,,7615814,N,N,4156,N,00,N +20241120,110150,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,173500,2000,2,1.17,26740983300,155181,55.20,170300,176000,169500,222500,120100,171500,172323.27,9.83,0,4017,175766,173632,170766,168632,165766,172200,167200,387,51000,500,120050,100,1,77463220,134399,467.65,5.70,12,0.20,371.00,30412.00,382000,20231221,-54.58,162000,20241115,7.10,362000,-52.07,20240102,162000,7.10,20241115,382000,-54.58,20231221,162000,7.10,20241115,0.92,N,003670,500,387 억,,7615814,N,N,4156,N,00,N +20241120,100150,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172100,600,2,0.35,15770372700,92049,32.74,170300,173000,169500,222500,120100,171500,171325.12,9.83,0,230,175766,173632,170766,168632,165766,172200,167200,387,51000,500,120050,100,1,77463220,133314,463.88,5.66,12,0.12,371.00,30412.00,382000,20231221,-54.95,162000,20241115,6.23,362000,-52.46,20240102,162000,6.23,20241115,382000,-54.95,20231221,162000,6.23,20241115,0.92,N,003670,500,387 억,,7615814,N,N,4156,N,00,N +20241120,090149,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171300,-200,5,-0.12,1223242300,7178,2.55,170300,171300,169800,222500,120100,171500,170354.69,9.83,0,-2973,175766,173632,170766,168632,165766,172200,167200,387,51000,500,120050,100,1,77463220,132694,461.73,5.63,12,0.01,371.00,30412.00,382000,20231221,-55.16,162000,20241115,5.74,362000,-52.68,20240102,162000,5.74,20241115,382000,-55.16,20231221,162000,5.74,20241115,0.92,N,003670,500,387 억,,7615814,N,N,4156,N,00,N 20241119,160146,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171500,-900,5,-0.52,46959040400,275700,49.82,171600,172900,167900,224000,120700,172400,170323.11,9.84,0,-1834,181333,176866,170433,165966,159533,179100,168200,387,51600,500,120680,100,1,77463220,132849,462.26,5.64,12,0.36,371.00,30412.00,382000,20231221,-55.10,162000,20241115,5.86,362000,-52.62,20240102,162000,5.86,20241115,382000,-55.10,20231221,162000,5.86,20241115,0.95,N,003670,500,387 억,,7623833,N,N,3932,N,00,N 20241119,150147,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171400,-1000,5,-0.58,41944377100,246440,44.53,171600,172900,167900,224000,120700,172400,170200.17,9.84,0,-10425,181333,176866,170433,165966,159533,179100,168200,387,51600,500,120680,100,1,77463220,132772,461.99,5.64,12,0.32,371.00,30412.00,382000,20231221,-55.13,162000,20241115,5.80,362000,-52.65,20240102,162000,5.80,20241115,382000,-55.13,20231221,162000,5.80,20241115,0.95,N,003670,500,387 억,,7623833,N,N,11541,N,00,N 20241119,140146,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170500,-1900,5,-1.10,36982619400,217307,39.27,171600,172900,167900,224000,120700,172400,170184.91,9.84,0,-15428,181333,176866,170433,165966,159533,179100,168200,387,51600,500,120680,100,1,77463220,132075,459.57,5.61,12,0.28,371.00,30412.00,382000,20231221,-55.37,162000,20241115,5.25,362000,-52.90,20240102,162000,5.25,20241115,382000,-55.37,20231221,162000,5.25,20241115,0.95,N,003670,500,387 억,,7623833,N,N,11541,N,00,N diff --git a/003680/price/prices-20241101.csv b/003680/price/prices-20241101.csv index 03f1c7a3fc5f..ca1b45e22209 100644 --- a/003680/price/prices-20241101.csv +++ b/003680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4870,5,2,0.10,45620275,9386,78.35,4865,4890,4825,6320,3410,4865,4860.46,2.25,0,-524,4931,4897,4836,4802,4741,4915,4820,310,1455,5000,3400,5,1,6209515,302,24.72,0.54,12,0.15,197.00,9078.00,11740,20240614,-58.52,4500,20241115,8.22,11740,-58.52,20240614,4500,8.22,20241115,11740,-58.52,20240614,4500,8.22,20241115,0.74,N,003680,5000,310 억,,139964,N,N,0,N,00,N +20241120,150149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4875,10,2,0.21,40726015,8381,69.96,4865,4890,4825,6320,3410,4865,4859.33,2.25,0,-639,4931,4897,4836,4802,4741,4915,4820,310,1455,5000,3400,5,1,6209515,303,24.75,0.54,12,0.13,197.00,9078.00,11740,20240614,-58.48,4500,20241115,8.33,11740,-58.48,20240614,4500,8.33,20241115,11740,-58.48,20240614,4500,8.33,20241115,0.74,N,003680,5000,310 억,,139964,N,N,0,N,00,N +20241120,140151,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4880,15,2,0.31,35238890,7251,60.53,4865,4890,4825,6320,3410,4865,4859.87,2.25,0,-701,4931,4897,4836,4802,4741,4915,4820,310,1455,5000,3400,5,1,6209515,303,24.77,0.54,12,0.12,197.00,9078.00,11740,20240614,-58.43,4500,20241115,8.44,11740,-58.43,20240614,4500,8.44,20241115,11740,-58.43,20240614,4500,8.44,20241115,0.74,N,003680,5000,310 억,,139964,N,N,0,N,00,N +20241120,130151,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4855,-10,5,-0.21,24764745,5099,42.56,4865,4890,4825,6320,3410,4865,4856.78,2.25,0,-678,4931,4897,4836,4802,4741,4915,4820,310,1455,5000,3400,5,1,6209515,301,24.64,0.53,12,0.08,197.00,9078.00,11740,20240614,-58.65,4500,20241115,7.89,11740,-58.65,20240614,4500,7.89,20241115,11740,-58.65,20240614,4500,7.89,20241115,0.74,N,003680,5000,310 억,,139964,N,N,0,N,00,N +20241120,120150,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4865,0,3,0.00,22437370,4621,38.57,4865,4890,4825,6320,3410,4865,4855.52,2.25,0,-769,4931,4897,4836,4802,4741,4915,4820,310,1455,5000,3400,5,1,6209515,302,24.70,0.54,12,0.07,197.00,9078.00,11740,20240614,-58.56,4500,20241115,8.11,11740,-58.56,20240614,4500,8.11,20241115,11740,-58.56,20240614,4500,8.11,20241115,0.74,N,003680,5000,310 억,,139964,N,N,0,N,00,N +20241120,110151,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4865,0,3,0.00,20260585,4174,34.84,4865,4890,4825,6320,3410,4865,4854.00,2.25,0,-705,4931,4897,4836,4802,4741,4915,4820,310,1455,5000,3400,5,1,6209515,302,24.70,0.54,12,0.07,197.00,9078.00,11740,20240614,-58.56,4500,20241115,8.11,11740,-58.56,20240614,4500,8.11,20241115,11740,-58.56,20240614,4500,8.11,20241115,0.74,N,003680,5000,310 억,,139964,N,N,0,N,00,N +20241120,100150,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4850,-15,5,-0.31,9154585,1892,15.79,4865,4865,4825,6320,3410,4865,4838.58,2.25,0,-494,4931,4897,4836,4802,4741,4915,4820,310,1455,5000,3400,5,1,6209515,301,24.62,0.53,12,0.03,197.00,9078.00,11740,20240614,-58.69,4500,20241115,7.78,11740,-58.69,20240614,4500,7.78,20241115,11740,-58.69,20240614,4500,7.78,20241115,0.74,N,003680,5000,310 억,,139964,N,N,0,N,00,N +20241120,090150,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4845,-20,5,-0.41,904685,186,1.55,4865,4865,4845,6320,3410,4865,4863.90,2.25,0,-53,4931,4897,4836,4802,4741,4915,4820,310,1455,5000,3400,5,1,6209515,301,24.59,0.53,12,0.00,197.00,9078.00,11740,20240614,-58.73,4500,20241115,7.67,11740,-58.73,20240614,4500,7.67,20241115,11740,-58.73,20240614,4500,7.67,20241115,0.74,N,003680,5000,310 억,,139964,N,N,0,N,00,N 20241119,160146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4865,35,2,0.72,57786070,11931,46.03,4820,4870,4775,6270,3385,4830,4843.36,2.29,0,-1809,4943,4886,4778,4721,4613,4915,4750,310,1440,5000,3380,5,1,6209515,302,24.70,0.54,12,0.19,197.00,9078.00,11740,20240614,-58.56,4500,20241115,8.11,11740,-58.56,20240614,4500,8.11,20241115,11740,-58.56,20240614,4500,8.11,20241115,0.74,N,003680,5000,310 억,,142188,N,N,2,N,00,N 20241119,150147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4845,15,2,0.31,51476810,10630,41.01,4820,4870,4775,6270,3385,4830,4842.60,2.29,0,-1521,4943,4886,4778,4721,4613,4915,4750,310,1440,5000,3380,5,1,6209515,301,24.59,0.53,12,0.17,197.00,9078.00,11740,20240614,-58.73,4500,20241115,7.67,11740,-58.73,20240614,4500,7.67,20241115,11740,-58.73,20240614,4500,7.67,20241115,0.74,N,003680,5000,310 억,,142188,N,N,2,N,00,N 20241119,140146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4855,25,2,0.52,48607515,10037,38.73,4820,4870,4775,6270,3385,4830,4842.83,2.29,0,-1405,4943,4886,4778,4721,4613,4915,4750,310,1440,5000,3380,5,1,6209515,301,24.64,0.53,12,0.16,197.00,9078.00,11740,20240614,-58.65,4500,20241115,7.89,11740,-58.65,20240614,4500,7.89,20241115,11740,-58.65,20240614,4500,7.89,20241115,0.74,N,003680,5000,310 억,,142188,N,N,2,N,00,N diff --git a/003690/price/prices-20241101.csv b/003690/price/prices-20241101.csv index feffc83dfdcb..8765607a9ece 100644 --- a/003690/price/prices-20241101.csv +++ b/003690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8000,10,2,0.13,1142063620,142462,107.39,7990,8090,7970,10380,5600,7990,8016.62,26.57,0,27531,8210,8100,8030,7920,7850,8065,7885,827,2390,500,6070,10,1,165367526,13229,5.49,0.46,12,0.09,1457.00,17385.00,8180,20241115,-2.20,5796,20240105,38.03,8180,-2.20,20241115,5796,38.03,20240105,9550,-16.23,20241105,6830,17.13,20240105,0.01,N,003690,500,826 억,,43939298,N,N,4274,N,00,N +20241120,150149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8000,10,2,0.13,1050724980,131041,98.78,7990,8090,7970,10380,5600,7990,8018.29,26.57,0,23849,8210,8100,8030,7920,7850,8065,7885,827,2390,500,6070,10,1,165367526,13229,5.49,0.46,12,0.08,1457.00,17385.00,8180,20241115,-2.20,5796,20240105,38.03,8180,-2.20,20241115,5796,38.03,20240105,9550,-16.23,20241105,6830,17.13,20240105,0.01,N,003690,500,826 억,,43939298,N,N,623,N,00,N +20241120,140151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8020,30,2,0.38,800250120,99736,75.18,7990,8090,7980,10380,5600,7990,8023.68,26.57,0,16949,8210,8100,8030,7920,7850,8065,7885,827,2390,500,6070,10,1,165367526,13262,5.50,0.46,12,0.06,1457.00,17385.00,8180,20241115,-1.96,5796,20240105,38.37,8180,-1.96,20241115,5796,38.37,20240105,9550,-16.02,20241105,6830,17.42,20240105,0.01,N,003690,500,826 억,,43939298,N,N,623,N,00,N +20241120,130151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7990,0,3,0.00,612844620,76323,57.53,7990,8090,7990,10380,5600,7990,8029.62,26.57,0,15501,8210,8100,8030,7920,7850,8065,7885,827,2390,500,6070,10,1,165367526,13213,5.48,0.46,12,0.05,1457.00,17385.00,8180,20241115,-2.32,5796,20240105,37.85,8180,-2.32,20241115,5796,37.85,20240105,9550,-16.34,20241105,6830,16.98,20240105,0.01,N,003690,500,826 억,,43939298,N,N,623,N,00,N +20241120,120151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7990,0,3,0.00,428332500,53294,40.17,7990,8090,7990,10380,5600,7990,8037.16,26.57,0,12878,8210,8100,8030,7920,7850,8065,7885,827,2390,500,6070,10,1,165367526,13213,5.48,0.46,12,0.03,1457.00,17385.00,8180,20241115,-2.32,5796,20240105,37.85,8180,-2.32,20241115,5796,37.85,20240105,9550,-16.34,20241105,6830,16.98,20240105,0.01,N,003690,500,826 억,,43939298,N,N,623,N,00,N +20241120,110151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8050,60,2,0.75,247752930,30771,23.19,7990,8090,7990,10380,5600,7990,8051.51,26.57,0,10309,8210,8100,8030,7920,7850,8065,7885,827,2390,500,6070,10,1,165367526,13312,5.53,0.46,12,0.02,1457.00,17385.00,8180,20241115,-1.59,5796,20240105,38.89,8180,-1.59,20241115,5796,38.89,20240105,9550,-15.71,20241105,6830,17.86,20240105,0.01,N,003690,500,826 억,,43939298,N,N,623,N,00,N +20241120,100150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8060,70,2,0.88,116590920,14512,10.94,7990,8060,7990,10380,5600,7990,8034.10,26.57,0,3641,8210,8100,8030,7920,7850,8065,7885,827,2390,500,6070,10,1,165367526,13329,5.53,0.46,12,0.01,1457.00,17385.00,8180,20241115,-1.47,5796,20240105,39.06,8180,-1.47,20241115,5796,39.06,20240105,9550,-15.60,20241105,6830,18.01,20240105,0.01,N,003690,500,826 억,,43939298,N,N,623,N,00,N +20241120,090150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8040,50,2,0.63,13303750,1665,1.26,7990,8040,7990,10380,5600,7990,7990.24,26.57,0,1543,8210,8100,8030,7920,7850,8065,7885,827,2390,500,6070,10,1,165367526,13296,5.52,0.46,12,0.00,1457.00,17385.00,8180,20241115,-1.71,5796,20240105,38.72,8180,-1.71,20241115,5796,38.72,20240105,9550,-15.81,20241105,6830,17.72,20240105,0.01,N,003690,500,826 억,,43939298,N,N,623,N,00,N 20241119,160146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7990,-80,5,-0.99,1062629730,132652,63.38,8100,8140,7960,10490,5650,8070,8010.66,26.59,0,-8690,8230,8150,8100,8020,7970,8125,7995,827,2420,500,6130,10,1,165367526,13213,5.48,0.46,12,0.08,1457.00,17385.00,8180,20241115,-2.32,5796,20240105,37.85,8180,-2.32,20241115,5796,37.85,20240105,9550,-16.34,20241105,6830,16.98,20240105,0.01,N,003690,500,826 억,,43977725,N,N,623,N,00,N 20241119,150147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8000,-70,5,-0.87,1007812070,125795,60.10,8100,8140,7960,10490,5650,8070,8011.54,26.59,0,-6133,8230,8150,8100,8020,7970,8125,7995,827,2420,500,6130,10,1,165367526,13229,5.49,0.46,12,0.08,1457.00,17385.00,8180,20241115,-2.20,5796,20240105,38.03,8180,-2.20,20241115,5796,38.03,20240105,9550,-16.23,20241105,6830,17.13,20240105,0.01,N,003690,500,826 억,,43977725,N,N,25250,N,00,N 20241119,140146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7980,-90,5,-1.12,865234370,107941,51.57,8100,8140,7960,10490,5650,8070,8015.81,26.59,0,-4207,8230,8150,8100,8020,7970,8125,7995,827,2420,500,6130,10,1,165367526,13196,5.48,0.46,12,0.07,1457.00,17385.00,8180,20241115,-2.44,5796,20240105,37.68,8180,-2.44,20241115,5796,37.68,20240105,9550,-16.44,20241105,6830,16.84,20240105,0.01,N,003690,500,826 억,,43977725,N,N,25250,N,00,N diff --git a/003720/price/prices-20241101.csv b/003720/price/prices-20241101.csv index a24b50022f7c..af50ad47be08 100644 --- a/003720/price/prices-20241101.csv +++ b/003720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3780,0,3,0.00,588087445,155371,154.51,3785,3870,3695,4910,2650,3780,3785.05,4.36,0,-11759,3880,3830,3760,3710,3640,3855,3735,170,1130,500,2720,5,1,34000000,1285,6.90,1.84,12,0.46,548.00,2051.00,5660,20240924,-33.22,3000,20240805,26.00,5660,-33.22,20240924,3000,26.00,20240805,5660,-33.22,20240924,3000,26.00,20240805,1.54,N,003720,500,170 억,,1481564,N,N,2,N,00,N +20241120,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3820,40,2,1.06,489986190,129524,128.81,3785,3870,3695,4910,2650,3780,3782.98,4.36,0,-15710,3880,3830,3760,3710,3640,3855,3735,170,1130,500,2720,5,1,34000000,1299,6.97,1.86,12,0.38,548.00,2051.00,5660,20240924,-32.51,3000,20240805,27.33,5660,-32.51,20240924,3000,27.33,20240805,5660,-32.51,20240924,3000,27.33,20240805,1.54,N,003720,500,170 억,,1481564,N,N,0,N,00,N +20241120,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3820,40,2,1.06,353942925,94056,93.54,3785,3840,3695,4910,2650,3780,3763.11,4.36,0,-11626,3880,3830,3760,3710,3640,3855,3735,170,1130,500,2720,5,1,34000000,1299,6.97,1.86,12,0.28,548.00,2051.00,5660,20240924,-32.51,3000,20240805,27.33,5660,-32.51,20240924,3000,27.33,20240805,5660,-32.51,20240924,3000,27.33,20240805,1.54,N,003720,500,170 억,,1481564,N,N,0,N,00,N +20241120,130152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3760,-20,5,-0.53,257247670,68680,68.30,3785,3805,3695,4910,2650,3780,3745.60,4.36,0,-9608,3880,3830,3760,3710,3640,3855,3735,170,1130,500,2720,5,1,34000000,1278,6.86,1.83,12,0.20,548.00,2051.00,5660,20240924,-33.57,3000,20240805,25.33,5660,-33.57,20240924,3000,25.33,20240805,5660,-33.57,20240924,3000,25.33,20240805,1.54,N,003720,500,170 억,,1481564,N,N,0,N,00,N +20241120,120151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3755,-25,5,-0.66,213008405,56993,56.68,3785,3805,3695,4910,2650,3780,3737.45,4.36,0,-11026,3880,3830,3760,3710,3640,3855,3735,170,1130,500,2720,5,1,34000000,1277,6.85,1.83,12,0.17,548.00,2051.00,5660,20240924,-33.66,3000,20240805,25.17,5660,-33.66,20240924,3000,25.17,20240805,5660,-33.66,20240924,3000,25.17,20240805,1.54,N,003720,500,170 억,,1481564,N,N,0,N,00,N +20241120,110151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3755,-25,5,-0.66,197326615,52806,52.51,3785,3805,3695,4910,2650,3780,3736.82,4.36,0,-10772,3880,3830,3760,3710,3640,3855,3735,170,1130,500,2720,5,1,34000000,1277,6.85,1.83,12,0.16,548.00,2051.00,5660,20240924,-33.66,3000,20240805,25.17,5660,-33.66,20240924,3000,25.17,20240805,5660,-33.66,20240924,3000,25.17,20240805,1.54,N,003720,500,170 억,,1481564,N,N,0,N,00,N +20241120,100150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3715,-65,5,-1.72,134852830,36093,35.89,3785,3805,3695,4910,2650,3780,3736.26,4.36,0,-10805,3880,3830,3760,3710,3640,3855,3735,170,1130,500,2720,5,1,34000000,1263,6.78,1.81,12,0.11,548.00,2051.00,5660,20240924,-34.36,3000,20240805,23.83,5660,-34.36,20240924,3000,23.83,20240805,5660,-34.36,20240924,3000,23.83,20240805,1.54,N,003720,500,170 억,,1481564,N,N,0,N,00,N +20241120,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3760,-20,5,-0.53,28855540,7638,7.60,3785,3785,3760,4910,2650,3780,3777.89,4.36,0,-7638,3880,3830,3760,3710,3640,3855,3735,170,1130,500,2720,5,1,34000000,1278,6.86,1.83,12,0.02,548.00,2051.00,5660,20240924,-33.57,3000,20240805,25.33,5660,-33.57,20240924,3000,25.33,20240805,5660,-33.57,20240924,3000,25.33,20240805,1.54,N,003720,500,170 억,,1481564,N,N,0,N,00,N 20241119,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3780,15,2,0.40,373107860,99919,58.89,3765,3810,3690,4890,2640,3765,3734.07,4.48,0,-41660,3941,3852,3736,3647,3531,3897,3692,170,1125,500,2710,5,1,34000000,1285,6.90,1.84,12,0.29,548.00,2051.00,5660,20240924,-33.22,3000,20240805,26.00,5660,-33.22,20240924,3000,26.00,20240805,5660,-33.22,20240924,3000,26.00,20240805,1.55,N,003720,500,170 억,,1523781,N,N,15,N,00,N 20241119,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3770,5,2,0.13,312887565,83972,49.49,3765,3810,3690,4890,2640,3765,3726.09,4.48,0,-36702,3941,3852,3736,3647,3531,3897,3692,170,1125,500,2710,5,1,34000000,1282,6.88,1.84,12,0.25,548.00,2051.00,5660,20240924,-33.39,3000,20240805,25.67,5660,-33.39,20240924,3000,25.67,20240805,5660,-33.39,20240924,3000,25.67,20240805,1.55,N,003720,500,170 억,,1523781,N,N,15,N,00,N 20241119,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3725,-40,5,-1.06,250603740,67353,39.70,3765,3810,3690,4890,2640,3765,3720.75,4.48,0,-36123,3941,3852,3736,3647,3531,3897,3692,170,1125,500,2710,5,1,34000000,1267,6.80,1.82,12,0.20,548.00,2051.00,5660,20240924,-34.19,3000,20240805,24.17,5660,-34.19,20240924,3000,24.17,20240805,5660,-34.19,20240924,3000,24.17,20240805,1.55,N,003720,500,170 억,,1523781,N,N,15,N,00,N diff --git a/003780/price/prices-20241101.csv b/003780/price/prices-20241101.csv index a7d91ea95e3c..eff48ca73a4c 100644 --- a/003780/price/prices-20241101.csv +++ b/003780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7310,360,2,5.18,1318926060,183769,185.12,6950,7330,6950,9030,4870,6950,7176.72,1.57,0,20266,7290,7120,7030,6860,6770,7075,6815,65,2080,500,5140,10,1,13000000,950,11.18,1.67,12,1.41,654.00,4385.00,7560,20231124,-3.31,5620,20240805,30.07,7330,-0.27,20241120,5620,30.07,20240805,7560,-3.31,20231124,5620,30.07,20240805,3.56,N,003780,500,65 억,,204748,N,N,1,N,00,N +20241120,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7250,300,2,4.32,1243626710,173426,174.70,6950,7330,6950,9030,4870,6950,7170.94,1.57,0,19824,7290,7120,7030,6860,6770,7075,6815,65,2080,500,5140,10,1,13000000,943,11.09,1.65,12,1.33,654.00,4385.00,7560,20231124,-4.10,5620,20240805,29.00,7330,-1.09,20241120,5620,29.00,20240805,7560,-4.10,20231124,5620,29.00,20240805,3.56,N,003780,500,65 억,,204748,N,N,0,N,00,N +20241120,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7260,310,2,4.46,802906590,112951,113.78,6950,7260,6950,9030,4870,6950,7108.45,1.57,0,7081,7290,7120,7030,6860,6770,7075,6815,65,2080,500,5140,10,1,13000000,944,11.10,1.66,12,0.87,654.00,4385.00,7560,20231124,-3.97,5620,20240805,29.18,7260,0.00,20241120,5620,29.18,20240805,7560,-3.97,20231124,5620,29.18,20240805,3.56,N,003780,500,65 억,,204748,N,N,0,N,00,N +20241120,130152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,140,2,2.01,489116380,69322,69.83,6950,7140,6950,9030,4870,6950,7055.72,1.57,0,5346,7290,7120,7030,6860,6770,7075,6815,65,2080,500,5140,10,1,13000000,922,10.84,1.62,12,0.53,654.00,4385.00,7560,20231124,-6.22,5620,20240805,26.16,7250,-2.21,20240409,5620,26.16,20240805,7560,-6.22,20231124,5620,26.16,20240805,3.56,N,003780,500,65 억,,204748,N,N,0,N,00,N +20241120,120151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,150,2,2.16,313398390,44605,44.93,6950,7140,6950,9030,4870,6950,7026.08,1.57,0,4309,7290,7120,7030,6860,6770,7075,6815,65,2080,500,5140,10,1,13000000,923,10.86,1.62,12,0.34,654.00,4385.00,7560,20231124,-6.08,5620,20240805,26.33,7250,-2.07,20240409,5620,26.33,20240805,7560,-6.08,20231124,5620,26.33,20240805,3.56,N,003780,500,65 억,,204748,N,N,0,N,00,N +20241120,110152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7010,60,2,0.86,145082040,20816,20.97,6950,7020,6950,9030,4870,6950,6969.74,1.57,0,376,7290,7120,7030,6860,6770,7075,6815,65,2080,500,5140,10,1,13000000,911,10.72,1.60,12,0.16,654.00,4385.00,7560,20231124,-7.28,5620,20240805,24.73,7250,-3.31,20240409,5620,24.73,20240805,7560,-7.28,20231124,5620,24.73,20240805,3.56,N,003780,500,65 억,,204748,N,N,0,N,00,N +20241120,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,0,3,0.00,106842360,15339,15.45,6950,7020,6950,9030,4870,6950,6965.41,1.57,0,188,7290,7120,7030,6860,6770,7075,6815,65,2080,500,5140,10,1,13000000,904,10.63,1.58,12,0.12,654.00,4385.00,7560,20231124,-8.07,5620,20240805,23.67,7250,-4.14,20240409,5620,23.67,20240805,7560,-8.07,20231124,5620,23.67,20240805,3.56,N,003780,500,65 억,,204748,N,N,0,N,00,N +20241120,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,0,3,0.00,23463200,3376,3.40,6950,6950,6950,9030,4870,6950,6950.00,1.57,0,486,7290,7120,7030,6860,6770,7075,6815,65,2080,500,5140,10,1,13000000,904,10.63,1.58,12,0.03,654.00,4385.00,7560,20231124,-8.07,5620,20240805,23.67,7250,-4.14,20240409,5620,23.67,20240805,7560,-8.07,20231124,5620,23.67,20240805,3.56,N,003780,500,65 억,,204748,N,N,0,N,00,N 20241119,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,-100,5,-1.42,700610860,99261,62.58,7050,7200,6940,9160,4940,7050,7059.55,1.70,0,-13682,7296,7172,6986,6862,6676,7235,6925,65,2110,500,5210,10,1,13000000,904,10.63,1.58,12,0.76,654.00,4385.00,7560,20231124,-8.07,5620,20240805,23.67,7250,-4.14,20240409,5620,23.67,20240805,7560,-8.07,20231124,5620,23.67,20240805,3.46,N,003780,500,65 억,,221343,N,N,3,N,00,N 20241119,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,-70,5,-0.99,673134040,95311,60.09,7050,7200,6940,9160,4940,7050,7062.63,1.70,0,-13961,7296,7172,6986,6862,6676,7235,6925,65,2110,500,5210,10,1,13000000,907,10.67,1.59,12,0.73,654.00,4385.00,7560,20231124,-7.67,5620,20240805,24.20,7250,-3.72,20240409,5620,24.20,20240805,7560,-7.67,20231124,5620,24.20,20240805,3.46,N,003780,500,65 억,,221343,N,N,3,N,00,N 20241119,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-10,5,-0.14,594526280,84045,52.99,7050,7200,6960,9160,4940,7050,7074.19,1.70,0,-12724,7296,7172,6986,6862,6676,7235,6925,65,2110,500,5210,10,1,13000000,915,10.76,1.61,12,0.65,654.00,4385.00,7560,20231124,-6.88,5620,20240805,25.27,7250,-2.90,20240409,5620,25.27,20240805,7560,-6.88,20231124,5620,25.27,20240805,3.46,N,003780,500,65 억,,221343,N,N,3,N,00,N diff --git a/003800/price/prices-20241101.csv b/003800/price/prices-20241101.csv index 25bc888c93a5..4c0feb5009a7 100644 --- a/003800/price/prices-20241101.csv +++ b/003800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160149,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25600,-200,5,-0.78,42185350,1651,39.30,25700,25700,25350,33500,18100,25800,25551.39,1.85,0,-66,26300,26050,25550,25300,24800,26175,25425,111,7700,1000,19090,50,1,11090000,2839,5.52,0.43,12,0.01,4637.00,59160.00,28700,20240521,-10.80,23400,20240805,9.40,28700,-10.80,20240521,23400,9.40,20240805,28700,-10.80,20240521,23400,9.40,20240805,0.03,N,003800,1000,110 억,,205014,N,N,0,N,00,N +20241120,150150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25600,-200,5,-0.78,38220550,1496,35.61,25700,25700,25350,33500,18100,25800,25548.50,1.85,0,-64,26300,26050,25550,25300,24800,26175,25425,111,7700,1000,19090,50,1,11090000,2839,5.52,0.43,12,0.01,4637.00,59160.00,28700,20240521,-10.80,23400,20240805,9.40,28700,-10.80,20240521,23400,9.40,20240805,28700,-10.80,20240521,23400,9.40,20240805,0.03,N,003800,1000,110 억,,205014,N,N,0,N,00,N +20241120,140152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25600,-200,5,-0.78,34662650,1357,32.30,25700,25700,25350,33500,18100,25800,25543.59,1.85,0,-53,26300,26050,25550,25300,24800,26175,25425,111,7700,1000,19090,50,1,11090000,2839,5.52,0.43,12,0.01,4637.00,59160.00,28700,20240521,-10.80,23400,20240805,9.40,28700,-10.80,20240521,23400,9.40,20240805,28700,-10.80,20240521,23400,9.40,20240805,0.03,N,003800,1000,110 억,,205014,N,N,0,N,00,N +20241120,130152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25600,-200,5,-0.78,31590750,1237,29.45,25700,25700,25350,33500,18100,25800,25538.20,1.85,0,-53,26300,26050,25550,25300,24800,26175,25425,111,7700,1000,19090,50,1,11090000,2839,5.52,0.43,12,0.01,4637.00,59160.00,28700,20240521,-10.80,23400,20240805,9.40,28700,-10.80,20240521,23400,9.40,20240805,28700,-10.80,20240521,23400,9.40,20240805,0.03,N,003800,1000,110 억,,205014,N,N,0,N,00,N +20241120,120151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25550,-250,5,-0.97,17671400,693,16.50,25700,25700,25350,33500,18100,25800,25499.86,1.85,0,-51,26300,26050,25550,25300,24800,26175,25425,111,7700,1000,19090,50,1,11090000,2833,5.51,0.43,12,0.01,4637.00,59160.00,28700,20240521,-10.98,23400,20240805,9.19,28700,-10.98,20240521,23400,9.19,20240805,28700,-10.98,20240521,23400,9.19,20240805,0.03,N,003800,1000,110 억,,205014,N,N,0,N,00,N +20241120,110152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25550,-250,5,-0.97,13171100,517,12.31,25700,25700,25350,33500,18100,25800,25476.02,1.85,0,-17,26300,26050,25550,25300,24800,26175,25425,111,7700,1000,19090,50,1,11090000,2833,5.51,0.43,12,0.00,4637.00,59160.00,28700,20240521,-10.98,23400,20240805,9.19,28700,-10.98,20240521,23400,9.19,20240805,28700,-10.98,20240521,23400,9.19,20240805,0.03,N,003800,1000,110 억,,205014,N,N,0,N,00,N +20241120,100151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25450,-350,5,-1.36,11510500,452,10.76,25700,25700,25350,33500,18100,25800,25465.71,1.85,0,-8,26300,26050,25550,25300,24800,26175,25425,111,7700,1000,19090,50,1,11090000,2822,5.49,0.43,12,0.00,4637.00,59160.00,28700,20240521,-11.32,23400,20240805,8.76,28700,-11.32,20240521,23400,8.76,20240805,28700,-11.32,20240521,23400,8.76,20240805,0.03,N,003800,1000,110 억,,205014,N,N,0,N,00,N +20241120,090151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25700,-100,5,-0.39,693350,27,0.64,25700,25700,25350,33500,18100,25800,25679.63,1.85,0,-4,26300,26050,25550,25300,24800,26175,25425,111,7700,1000,19090,50,1,11090000,2850,5.54,0.43,12,0.00,4637.00,59160.00,28700,20240521,-10.45,23400,20240805,9.83,28700,-10.45,20240521,23400,9.83,20240805,28700,-10.45,20240521,23400,9.83,20240805,0.03,N,003800,1000,110 억,,205014,N,N,0,N,00,N 20241119,160147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25800,650,2,2.58,105736650,4201,324.90,25050,25800,25050,32650,17650,25150,25169.40,1.85,0,139,26183,25666,25383,24866,24583,25525,24725,111,7500,1000,18610,50,1,11090000,2861,5.56,0.44,12,0.04,4637.00,59160.00,28700,20240521,-10.10,23400,20240805,10.26,28700,-10.10,20240521,23400,10.26,20240805,28700,-10.10,20240521,23400,10.26,20240805,0.03,N,003800,1000,110 억,,204875,N,N,0,N,00,N 20241119,150148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25350,200,2,0.80,103927250,4130,319.41,25050,25800,25050,32650,17650,25150,25163.98,1.85,0,128,26183,25666,25383,24866,24583,25525,24725,111,7500,1000,18610,50,1,11090000,2811,5.47,0.43,12,0.04,4637.00,59160.00,28700,20240521,-11.67,23400,20240805,8.33,28700,-11.67,20240521,23400,8.33,20240805,28700,-11.67,20240521,23400,8.33,20240805,0.03,N,003800,1000,110 억,,204875,N,N,0,N,00,N 20241119,140147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25300,150,2,0.60,96682800,3844,297.29,25050,25800,25050,32650,17650,25150,25151.61,1.85,0,104,26183,25666,25383,24866,24583,25525,24725,111,7500,1000,18610,50,1,11090000,2806,5.46,0.43,12,0.03,4637.00,59160.00,28700,20240521,-11.85,23400,20240805,8.12,28700,-11.85,20240521,23400,8.12,20240805,28700,-11.85,20240521,23400,8.12,20240805,0.03,N,003800,1000,110 억,,204875,N,N,0,N,00,N diff --git a/003830/price/prices-20241101.csv b/003830/price/prices-20241101.csv index b51be525e814..40f0108ac1d9 100644 --- a/003830/price/prices-20241101.csv +++ b/003830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,117100,400,2,0.34,80696100,693,81.63,117500,117500,115900,151700,81700,116700,116444.59,0.25,0,-126,118433,117566,116433,115566,114433,117000,115000,66,35000,5000,84020,100,1,1328000,1555,14.91,0.21,12,0.05,7852.00,548349.00,125800,20240202,-6.92,94600,20240805,23.78,125800,-6.92,20240202,94600,23.78,20240805,125800,-6.92,20240202,94600,23.78,20240805,0.02,N,003830,5000,66 억,,3373,N,N,0,N,00,N +20241120,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116500,-200,5,-0.17,77312700,664,78.21,117500,117500,115900,151700,81700,116700,116434.79,0.25,0,-109,118433,117566,116433,115566,114433,117000,115000,66,35000,5000,84020,100,1,1328000,1547,14.84,0.21,12,0.05,7852.00,548349.00,125800,20240202,-7.39,94600,20240805,23.15,125800,-7.39,20240202,94600,23.15,20240805,125800,-7.39,20240202,94600,23.15,20240805,0.02,N,003830,5000,66 억,,3373,N,N,0,N,00,N +20241120,140152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116200,-500,5,-0.43,17196600,148,17.43,117500,117500,115900,151700,81700,116700,116193.24,0.25,0,-45,118433,117566,116433,115566,114433,117000,115000,66,35000,5000,84020,100,1,1328000,1543,14.80,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.63,94600,20240805,22.83,125800,-7.63,20240202,94600,22.83,20240805,125800,-7.63,20240202,94600,22.83,20240805,0.02,N,003830,5000,66 억,,3373,N,N,0,N,00,N +20241120,130153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116300,-400,5,-0.34,10687200,92,10.84,117500,117500,115900,151700,81700,116700,116165.22,0.25,0,-24,118433,117566,116433,115566,114433,117000,115000,66,35000,5000,84020,100,1,1328000,1544,14.81,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.55,94600,20240805,22.94,125800,-7.55,20240202,94600,22.94,20240805,125800,-7.55,20240202,94600,22.94,20240805,0.02,N,003830,5000,66 억,,3373,N,N,0,N,00,N +20241120,120152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116200,-500,5,-0.43,10570900,91,10.72,117500,117500,115900,151700,81700,116700,116163.74,0.25,0,-24,118433,117566,116433,115566,114433,117000,115000,66,35000,5000,84020,100,1,1328000,1543,14.80,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.63,94600,20240805,22.83,125800,-7.63,20240202,94600,22.83,20240805,125800,-7.63,20240202,94600,22.83,20240805,0.02,N,003830,5000,66 억,,3373,N,N,0,N,00,N +20241120,110152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116100,-600,5,-0.51,9757700,84,9.89,117500,117500,115900,151700,81700,116700,116163.10,0.25,0,-20,118433,117566,116433,115566,114433,117000,115000,66,35000,5000,84020,100,1,1328000,1542,14.79,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.71,94600,20240805,22.73,125800,-7.71,20240202,94600,22.73,20240805,125800,-7.71,20240202,94600,22.73,20240805,0.02,N,003830,5000,66 억,,3373,N,N,0,N,00,N +20241120,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,115900,-800,5,-0.69,8829600,76,8.95,117500,117500,115900,151700,81700,116700,116178.95,0.25,0,-12,118433,117566,116433,115566,114433,117000,115000,66,35000,5000,84020,100,1,1328000,1539,14.76,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.87,94600,20240805,22.52,125800,-7.87,20240202,94600,22.52,20240805,125800,-7.87,20240202,94600,22.52,20240805,0.02,N,003830,5000,66 억,,3373,N,N,0,N,00,N +20241120,090151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116100,-600,5,-0.51,584800,5,0.59,117500,117500,116100,151700,81700,116700,116960.00,0.25,0,0,118433,117566,116433,115566,114433,117000,115000,66,35000,5000,84020,100,1,1328000,1542,14.79,0.21,12,0.00,7852.00,548349.00,125800,20240202,-7.71,94600,20240805,22.73,125800,-7.71,20240202,94600,22.73,20240805,125800,-7.71,20240202,94600,22.73,20240805,0.02,N,003830,5000,66 억,,3373,N,N,0,N,00,N 20241119,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116700,200,2,0.17,98552000,849,49.74,117200,117300,115300,151400,81600,116500,116080.09,0.26,0,-272,117433,116966,116033,115566,114633,117200,115800,66,34900,5000,83880,100,1,1328000,1550,14.86,0.21,12,0.06,7852.00,548349.00,125800,20240202,-7.23,94600,20240805,23.36,125800,-7.23,20240202,94600,23.36,20240805,125800,-7.23,20240202,94600,23.36,20240805,0.02,N,003830,5000,66 억,,3388,N,N,0,N,00,N 20241119,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,115900,-600,5,-0.52,56474200,486,28.47,117200,117300,115300,151400,81600,116500,116202.06,0.26,0,-132,117433,116966,116033,115566,114633,117200,115800,66,34900,5000,83880,100,1,1328000,1539,14.76,0.21,12,0.04,7852.00,548349.00,125800,20240202,-7.87,94600,20240805,22.52,125800,-7.87,20240202,94600,22.52,20240805,125800,-7.87,20240202,94600,22.52,20240805,0.02,N,003830,5000,66 억,,3388,N,N,0,N,00,N 20241119,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116100,-400,5,-0.34,16554400,142,8.32,117200,117300,115300,151400,81600,116500,116580.28,0.26,0,-38,117433,116966,116033,115566,114633,117200,115800,66,34900,5000,83880,100,1,1328000,1542,14.79,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.71,94600,20240805,22.73,125800,-7.71,20240202,94600,22.73,20240805,125800,-7.71,20240202,94600,22.73,20240805,0.02,N,003830,5000,66 억,,3388,N,N,0,N,00,N diff --git a/003850/price/prices-20241101.csv b/003850/price/prices-20241101.csv index 02fa26d52288..b989284ac29d 100644 --- a/003850/price/prices-20241101.csv +++ b/003850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160150,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10260,-70,5,-0.68,1652486240,160677,117.95,10320,10400,10190,13420,7240,10330,10284.59,9.24,0,-9505,10603,10466,10393,10256,10183,10430,10220,343,3090,500,7640,10,1,68690000,7048,17.54,1.23,12,0.23,585.00,8367.00,13750,20240320,-25.38,9190,20240806,11.64,13750,-25.38,20240320,9190,11.64,20240806,13750,-25.38,20240320,9190,11.64,20240806,1.73,N,003850,500,343 억,,6347920,N,N,298,N,00,N +20241120,150151,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10290,-40,5,-0.39,1482397390,144114,105.79,10320,10400,10190,13420,7240,10330,10286.27,9.24,0,-8153,10603,10466,10393,10256,10183,10430,10220,343,3090,500,7640,10,1,68690000,7068,17.59,1.23,12,0.21,585.00,8367.00,13750,20240320,-25.16,9190,20240806,11.97,13750,-25.16,20240320,9190,11.97,20240806,13750,-25.16,20240320,9190,11.97,20240806,1.73,N,003850,500,343 억,,6347920,N,N,180,N,00,N +20241120,140152,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10350,20,2,0.19,1222666370,118900,87.28,10320,10400,10190,13420,7240,10330,10283.13,9.24,0,695,10603,10466,10393,10256,10183,10430,10220,343,3090,500,7640,10,1,68690000,7109,17.69,1.24,12,0.17,585.00,8367.00,13750,20240320,-24.73,9190,20240806,12.62,13750,-24.73,20240320,9190,12.62,20240806,13750,-24.73,20240320,9190,12.62,20240806,1.73,N,003850,500,343 억,,6347920,N,N,180,N,00,N +20241120,130153,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10380,50,2,0.48,1112537750,108269,79.48,10320,10400,10190,13420,7240,10330,10275.66,9.24,0,2250,10603,10466,10393,10256,10183,10430,10220,343,3090,500,7640,10,1,68690000,7130,17.74,1.24,12,0.16,585.00,8367.00,13750,20240320,-24.51,9190,20240806,12.95,13750,-24.51,20240320,9190,12.95,20240806,13750,-24.51,20240320,9190,12.95,20240806,1.73,N,003850,500,343 억,,6347920,N,N,180,N,00,N +20241120,120152,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10280,-50,5,-0.48,966224020,94101,69.08,10320,10390,10190,13420,7240,10330,10267.92,9.24,0,3231,10603,10466,10393,10256,10183,10430,10220,343,3090,500,7640,10,1,68690000,7061,17.57,1.23,12,0.14,585.00,8367.00,13750,20240320,-25.24,9190,20240806,11.86,13750,-25.24,20240320,9190,11.86,20240806,13750,-25.24,20240320,9190,11.86,20240806,1.73,N,003850,500,343 억,,6347920,N,N,180,N,00,N +20241120,110152,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10290,-40,5,-0.39,816875110,79550,58.39,10320,10390,10190,13420,7240,10330,10268.66,9.24,0,-1854,10603,10466,10393,10256,10183,10430,10220,343,3090,500,7640,10,1,68690000,7068,17.59,1.23,12,0.12,585.00,8367.00,13750,20240320,-25.16,9190,20240806,11.97,13750,-25.16,20240320,9190,11.97,20240806,13750,-25.16,20240320,9190,11.97,20240806,1.73,N,003850,500,343 억,,6347920,N,N,180,N,00,N +20241120,100151,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10300,-30,5,-0.29,656632510,63999,46.98,10320,10390,10190,13420,7240,10330,10259.99,9.24,0,-4056,10603,10466,10393,10256,10183,10430,10220,343,3090,500,7640,10,1,68690000,7075,17.61,1.23,12,0.09,585.00,8367.00,13750,20240320,-25.09,9190,20240806,12.08,13750,-25.09,20240320,9190,12.08,20240806,13750,-25.09,20240320,9190,12.08,20240806,1.73,N,003850,500,343 억,,6347920,N,N,180,N,00,N +20241120,090151,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10390,60,2,0.58,18907760,1830,1.34,10320,10390,10320,13420,7240,10330,10332.16,9.24,0,302,10603,10466,10393,10256,10183,10430,10220,343,3090,500,7640,10,1,68690000,7137,17.76,1.24,12,0.00,585.00,8367.00,13750,20240320,-24.44,9190,20240806,13.06,13750,-24.44,20240320,9190,13.06,20240806,13750,-24.44,20240320,9190,13.06,20240806,1.73,N,003850,500,343 억,,6347920,N,N,180,N,00,N 20241119,160148,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10330,-120,5,-1.15,1388028880,133678,38.99,10450,10530,10320,13580,7320,10450,10383.72,9.29,0,-33814,10830,10640,10390,10200,9950,10735,10295,343,3130,500,7730,10,1,68690000,7096,17.66,1.23,12,0.19,585.00,8367.00,13750,20240320,-24.87,9190,20240806,12.40,13750,-24.87,20240320,9190,12.40,20240806,13750,-24.87,20240320,9190,12.40,20240806,1.72,N,003850,500,343 억,,6381425,N,N,180,N,00,N 20241119,150148,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10360,-90,5,-0.86,1212131990,116670,34.03,10450,10530,10320,13580,7320,10450,10389.41,9.29,0,-32267,10830,10640,10390,10200,9950,10735,10295,343,3130,500,7730,10,1,68690000,7116,17.71,1.24,12,0.17,585.00,8367.00,13750,20240320,-24.65,9190,20240806,12.73,13750,-24.65,20240320,9190,12.73,20240806,13750,-24.65,20240320,9190,12.73,20240806,1.72,N,003850,500,343 억,,6381425,N,N,296,N,00,N 20241119,140148,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10350,-100,5,-0.96,1008859930,97031,28.30,10450,10530,10320,13580,7320,10450,10397.29,9.29,0,-28392,10830,10640,10390,10200,9950,10735,10295,343,3130,500,7730,10,1,68690000,7109,17.69,1.24,12,0.14,585.00,8367.00,13750,20240320,-24.73,9190,20240806,12.62,13750,-24.73,20240320,9190,12.62,20240806,13750,-24.73,20240320,9190,12.62,20240806,1.72,N,003850,500,343 억,,6381425,N,N,296,N,00,N diff --git a/003920/price/prices-20241101.csv b/003920/price/prices-20241101.csv index a0595f9db50b..7a5a63c0088d 100644 --- a/003920/price/prices-20241101.csv +++ b/003920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160150,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,67700,-1000,5,-1.46,5057680300,77428,0.00,68300,70600,61300,89300,48100,68700,65320.92,7.59,464049,2075,68700,68700,68700,68700,68700,68700,68700,36,20600,500,50830,100,1,6797310,4602,-7.45,0.71,12,1.14,-9082.00,94775.00,72000,20241105,-5.97,44200,20231207,53.17,72000,-5.97,20241105,46500,45.59,20240909,720000,-90.60,20241105,61300,10.44,20241120,0.92,N,003920,500,36 억,,515610,N,N,12,N,00,N +20241120,150151,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,67100,-1600,5,-2.33,4869230100,74637,0.00,68300,70600,61300,89300,48100,68700,65238.82,7.59,464049,2097,68700,68700,68700,68700,68700,68700,68700,36,20600,500,50830,100,1,6797310,4561,-7.39,0.71,12,1.10,-9082.00,94775.00,72000,20241105,-6.81,44200,20231207,51.81,72000,-6.81,20241105,46500,44.30,20240909,720000,-90.68,20241105,61300,9.46,20241120,0.92,N,003920,500,36 억,,515610,N,N,0,N,00,N +20241120,140153,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,69800,1100,2,1.60,4422447700,68096,0.00,68300,70600,61300,89300,48100,68700,64944.31,7.59,464049,1953,68700,68700,68700,68700,68700,68700,68700,36,20600,500,50830,100,1,6797310,4745,-7.69,0.74,12,1.00,-9082.00,94775.00,72000,20241105,-3.06,44200,20231207,57.92,72000,-3.06,20241105,46500,50.11,20240909,720000,-90.31,20241105,61300,13.87,20241120,0.92,N,003920,500,36 억,,515610,N,N,0,N,00,N +20241120,130153,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,69400,700,2,1.02,4027401200,62448,0.00,68300,70000,61300,89300,48100,68700,64492.08,7.59,464049,1457,68700,68700,68700,68700,68700,68700,68700,36,20600,500,50830,100,1,6797310,4717,-7.64,0.73,12,0.92,-9082.00,94775.00,72000,20241105,-3.61,44200,20231207,57.01,72000,-3.61,20241105,46500,49.25,20240909,720000,-90.36,20241105,61300,13.21,20241120,0.92,N,003920,500,36 억,,515610,N,N,0,N,00,N +20241120,120152,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,69300,600,2,0.87,3788757600,58992,0.00,68300,70000,61300,89300,48100,68700,64224.94,7.59,464049,396,68700,68700,68700,68700,68700,68700,68700,36,20600,500,50830,100,1,6797310,4711,-7.63,0.73,12,0.87,-9082.00,94775.00,72000,20241105,-3.75,44200,20231207,56.79,72000,-3.75,20241105,46500,49.03,20240909,720000,-90.38,20241105,61300,13.05,20241120,0.92,N,003920,500,36 억,,515610,N,N,0,N,00,N +20241120,110153,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,69300,600,2,0.87,3394517900,53273,0.00,68300,69500,61300,89300,48100,68700,63719.29,7.59,464049,-477,68700,68700,68700,68700,68700,68700,68700,36,20600,500,50830,100,1,6797310,4711,-7.63,0.73,12,0.78,-9082.00,94775.00,72000,20241105,-3.75,44200,20231207,56.79,72000,-3.75,20241105,46500,49.03,20240909,720000,-90.38,20241105,61300,13.05,20241120,0.92,N,003920,500,36 억,,515610,N,N,0,N,00,N +20241120,100152,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,64600,-4100,5,-5.97,2909208500,46008,0.00,68300,68300,61300,89300,48100,68700,63232.67,7.59,464049,-2193,68700,68700,68700,68700,68700,68700,68700,36,20600,500,50830,100,1,6797310,4391,-7.11,0.68,12,0.68,-9082.00,94775.00,72000,20241105,-10.28,44200,20231207,46.15,72000,-10.28,20241105,46500,38.92,20240909,720000,-91.03,20241105,61300,5.38,20241120,0.92,N,003920,500,36 억,,515610,N,N,0,N,00,N +20241120,090152,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,66500,-2200,5,-3.20,91561600,1352,0.00,68300,68300,66500,89300,48100,68700,67723.08,7.59,464049,-75,68700,68700,68700,68700,68700,68700,68700,36,20600,500,50830,100,1,6797310,4520,-7.32,0.70,12,0.02,-9082.00,94775.00,72000,20241105,-7.64,44200,20231207,50.45,72000,-7.64,20241105,46500,43.01,20240909,720000,-90.76,20241105,66500,0.00,20241120,0.92,N,003920,500,36 억,,515610,N,N,0,N,00,N 20241119,160148,58,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,687000,0,3,0.00,0,0,0.00,0,0,0,893000,481000,687000,0.00,7.59,0,0,687000,687000,687000,687000,687000,687000,687000,36,206000,5000,0,1000,1,679731,4670,-75.64,7.25,12,0.00,-9082.00,94775.00,720000,20241105,-4.58,442000,20231207,55.43,720000,-4.58,20241105,465000,47.74,20240909,720000,-4.58,20241105,442000,55.43,20231207,0.34,N,003920,5000,36 억,,51561,N,N,0,N,00,N 20241119,150149,58,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,687000,0,3,0.00,0,0,0.00,0,0,0,893000,481000,687000,0.00,7.59,0,0,687000,687000,687000,687000,687000,687000,687000,36,206000,5000,0,1000,1,679731,4670,-75.64,7.25,12,0.00,-9082.00,94775.00,720000,20241105,-4.58,442000,20231207,55.43,720000,-4.58,20241105,465000,47.74,20240909,720000,-4.58,20241105,442000,55.43,20231207,0.34,N,003920,5000,36 억,,51561,N,N,0,N,00,N 20241119,140148,58,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,687000,0,3,0.00,0,0,0.00,0,0,0,893000,481000,687000,0.00,7.59,0,0,687000,687000,687000,687000,687000,687000,687000,36,206000,5000,0,1000,1,679731,4670,-75.64,7.25,12,0.00,-9082.00,94775.00,720000,20241105,-4.58,442000,20231207,55.43,720000,-4.58,20241105,465000,47.74,20240909,720000,-4.58,20241105,442000,55.43,20231207,0.34,N,003920,5000,36 억,,51561,N,N,0,N,00,N diff --git a/003960/price/prices-20241101.csv b/003960/price/prices-20241101.csv index cdfdc4179937..aedc20c6b718 100644 --- a/003960/price/prices-20241101.csv +++ b/003960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160150,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41800,600,2,1.46,1002860450,23980,109.03,40800,42650,40800,53500,28850,41200,41820.70,3.77,0,-562,42600,41900,41150,40450,39700,41925,40475,458,12300,5000,26360,50,1,9164467,3831,4.20,0.62,12,0.26,9962.00,67137.00,109900,20240709,-61.97,27200,20231113,53.68,109900,-61.97,20240709,30300,37.95,20240125,109900,-61.97,20240709,29300,42.66,20231120,1.98,N,003960,5000,458 억,,345879,N,N,4,N,00,N +20241120,150151,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41500,300,2,0.73,958437850,22913,104.18,40800,42650,40800,53500,28850,41200,41829.44,3.77,0,-223,42600,41900,41150,40450,39700,41925,40475,458,12300,5000,26360,50,1,9164467,3803,4.17,0.62,12,0.25,9962.00,67137.00,109900,20240709,-62.24,27200,20231113,52.57,109900,-62.24,20240709,30300,36.96,20240125,109900,-62.24,20240709,29300,41.64,20231120,1.98,N,003960,5000,458 억,,345879,N,N,3,N,00,N +20241120,140153,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41550,350,2,0.85,733530700,17501,79.57,40800,42650,40800,53500,28850,41200,41913.64,3.77,0,-1085,42600,41900,41150,40450,39700,41925,40475,458,12300,5000,26360,50,1,9164467,3808,4.17,0.62,12,0.19,9962.00,67137.00,109900,20240709,-62.19,27200,20231113,52.76,109900,-62.19,20240709,30300,37.13,20240125,109900,-62.19,20240709,29300,41.81,20231120,1.98,N,003960,5000,458 억,,345879,N,N,3,N,00,N +20241120,130153,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41800,600,2,1.46,684366150,16324,74.22,40800,42650,40800,53500,28850,41200,41923.92,3.77,0,-813,42600,41900,41150,40450,39700,41925,40475,458,12300,5000,26360,50,1,9164467,3831,4.20,0.62,12,0.18,9962.00,67137.00,109900,20240709,-61.97,27200,20231113,53.68,109900,-61.97,20240709,30300,37.95,20240125,109900,-61.97,20240709,29300,42.66,20231120,1.98,N,003960,5000,458 억,,345879,N,N,3,N,00,N +20241120,120153,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41700,500,2,1.21,639897700,15261,69.39,40800,42650,40800,53500,28850,41200,41930.26,3.77,0,-682,42600,41900,41150,40450,39700,41925,40475,458,12300,5000,26360,50,1,9164467,3822,4.19,0.62,12,0.17,9962.00,67137.00,109900,20240709,-62.06,27200,20231113,53.31,109900,-62.06,20240709,30300,37.62,20240125,109900,-62.06,20240709,29300,42.32,20231120,1.98,N,003960,5000,458 억,,345879,N,N,3,N,00,N +20241120,110153,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,42050,850,2,2.06,579047350,13805,62.77,40800,42650,40800,53500,28850,41200,41944.76,3.77,0,-524,42600,41900,41150,40450,39700,41925,40475,458,12300,5000,26360,50,1,9164467,3854,4.22,0.63,12,0.15,9962.00,67137.00,109900,20240709,-61.74,27200,20231113,54.60,109900,-61.74,20240709,30300,38.78,20240125,109900,-61.74,20240709,29300,43.52,20231120,1.98,N,003960,5000,458 억,,345879,N,N,3,N,00,N +20241120,100152,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41700,500,2,1.21,186599350,4512,20.51,40800,41850,40800,53500,28850,41200,41356.24,3.77,0,704,42600,41900,41150,40450,39700,41925,40475,458,12300,5000,26360,50,1,9164467,3822,4.19,0.62,12,0.05,9962.00,67137.00,109900,20240709,-62.06,27200,20231113,53.31,109900,-62.06,20240709,30300,37.62,20240125,109900,-62.06,20240709,29300,42.32,20231120,1.98,N,003960,5000,458 억,,345879,N,N,3,N,00,N +20241120,090152,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40800,-400,5,-0.97,22203200,544,2.47,40800,41050,40800,53500,28850,41200,40814.71,3.77,0,62,42600,41900,41150,40450,39700,41925,40475,458,12300,5000,26360,50,1,9164467,3739,4.10,0.61,12,0.01,9962.00,67137.00,109900,20240709,-62.88,27200,20231113,50.00,109900,-62.88,20240709,30300,34.65,20240125,109900,-62.88,20240709,29300,39.25,20231120,1.98,N,003960,5000,458 억,,345879,N,N,3,N,00,N 20241119,160148,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41200,0,3,0.00,897377850,21963,69.76,41200,41850,40400,53500,28850,41200,40856.74,3.87,0,-7843,42500,41850,40800,40150,39100,42175,40475,458,12300,5000,26360,50,1,9164467,3776,4.14,0.61,12,0.24,9962.00,67137.00,109900,20240709,-62.51,27200,20231113,51.47,109900,-62.51,20240709,30300,35.97,20240125,109900,-62.51,20240709,29300,40.61,20231120,2.08,N,003960,5000,458 억,,354464,N,N,3,N,00,N 20241119,150149,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40850,-350,5,-0.85,778939900,19085,60.62,41200,41850,40400,53500,28850,41200,40814.25,3.87,0,-7397,42500,41850,40800,40150,39100,42175,40475,458,12300,5000,26360,50,1,9164467,3744,4.10,0.61,12,0.21,9962.00,67137.00,109900,20240709,-62.83,27200,20231113,50.18,109900,-62.83,20240709,30300,34.82,20240125,109900,-62.83,20240709,29300,39.42,20231120,2.08,N,003960,5000,458 억,,354464,N,N,11,N,00,N 20241119,140148,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40750,-450,5,-1.09,704799150,17265,54.84,41200,41850,40400,53500,28850,41200,40822.42,3.87,0,-6638,42500,41850,40800,40150,39100,42175,40475,458,12300,5000,26360,50,1,9164467,3735,4.09,0.61,12,0.19,9962.00,67137.00,109900,20240709,-62.92,27200,20231113,49.82,109900,-62.92,20240709,30300,34.49,20240125,109900,-62.92,20240709,29300,39.08,20231120,2.08,N,003960,5000,458 억,,354464,N,N,11,N,00,N diff --git a/004000/price/prices-20241101.csv b/004000/price/prices-20241101.csv index a632d6e15c7a..4240300bab29 100644 --- a/004000/price/prices-20241101.csv +++ b/004000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36500,-250,5,-0.68,2157537400,58893,51.10,36700,36900,36500,47750,25750,36750,36634.92,18.07,0,471,38083,37416,36833,36166,35583,37125,35875,1290,11000,5000,27190,50,1,25800000,9417,5.17,0.39,12,0.23,7055.00,92735.00,63300,20231226,-42.34,36250,20241119,0.69,58100,-37.18,20240102,36250,0.69,20241119,63300,-42.34,20231226,36250,0.69,20241119,0.44,N,004000,5000,1290 억,,4662466,N,N,367,N,00,N +20241120,150152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36600,-150,5,-0.41,1910922450,52142,45.24,36700,36900,36500,47750,25750,36750,36648.43,18.07,0,115,38083,37416,36833,36166,35583,37125,35875,1290,11000,5000,27190,50,1,25800000,9443,5.19,0.39,12,0.20,7055.00,92735.00,63300,20231226,-42.18,36250,20241119,0.97,58100,-37.01,20240102,36250,0.97,20241119,63300,-42.18,20231226,36250,0.97,20241119,0.44,N,004000,5000,1290 억,,4662466,N,N,193,N,00,N +20241120,140153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36600,-150,5,-0.41,1646801350,44928,38.98,36700,36900,36500,47750,25750,36750,36654.23,18.07,0,-1171,38083,37416,36833,36166,35583,37125,35875,1290,11000,5000,27190,50,1,25800000,9443,5.19,0.39,12,0.17,7055.00,92735.00,63300,20231226,-42.18,36250,20241119,0.97,58100,-37.01,20240102,36250,0.97,20241119,63300,-42.18,20231226,36250,0.97,20241119,0.44,N,004000,5000,1290 억,,4662466,N,N,193,N,00,N +20241120,130154,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36700,-50,5,-0.14,1191857550,32501,28.20,36700,36900,36500,47750,25750,36750,36671.41,18.07,0,-2323,38083,37416,36833,36166,35583,37125,35875,1290,11000,5000,27190,50,1,25800000,9469,5.20,0.40,12,0.13,7055.00,92735.00,63300,20231226,-42.02,36250,20241119,1.24,58100,-36.83,20240102,36250,1.24,20241119,63300,-42.02,20231226,36250,1.24,20241119,0.44,N,004000,5000,1290 억,,4662466,N,N,193,N,00,N +20241120,120153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36650,-100,5,-0.27,1040635700,28377,24.62,36700,36900,36500,47750,25750,36750,36671.80,18.07,0,-2141,38083,37416,36833,36166,35583,37125,35875,1290,11000,5000,27190,50,1,25800000,9456,5.19,0.40,12,0.11,7055.00,92735.00,63300,20231226,-42.10,36250,20241119,1.10,58100,-36.92,20240102,36250,1.10,20241119,63300,-42.10,20231226,36250,1.10,20241119,0.44,N,004000,5000,1290 억,,4662466,N,N,193,N,00,N +20241120,110153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36650,-100,5,-0.27,827099450,22554,19.57,36700,36900,36500,47750,25750,36750,36671.96,18.07,0,-1676,38083,37416,36833,36166,35583,37125,35875,1290,11000,5000,27190,50,1,25800000,9456,5.19,0.40,12,0.09,7055.00,92735.00,63300,20231226,-42.10,36250,20241119,1.10,58100,-36.92,20240102,36250,1.10,20241119,63300,-42.10,20231226,36250,1.10,20241119,0.44,N,004000,5000,1290 억,,4662466,N,N,193,N,00,N +20241120,100152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36650,-100,5,-0.27,436028850,11877,10.31,36700,36900,36500,47750,25750,36750,36712.04,18.07,0,-1715,38083,37416,36833,36166,35583,37125,35875,1290,11000,5000,27190,50,1,25800000,9456,5.19,0.40,12,0.05,7055.00,92735.00,63300,20231226,-42.10,36250,20241119,1.10,58100,-36.92,20240102,36250,1.10,20241119,63300,-42.10,20231226,36250,1.10,20241119,0.44,N,004000,5000,1290 억,,4662466,N,N,193,N,00,N +20241120,090152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36600,-150,5,-0.41,56493000,1541,1.34,36700,36750,36500,47750,25750,36750,36659.96,18.07,0,-679,38083,37416,36833,36166,35583,37125,35875,1290,11000,5000,27190,50,1,25800000,9443,5.19,0.39,12,0.01,7055.00,92735.00,63300,20231226,-42.18,36250,20241119,0.97,58100,-37.01,20240102,36250,0.97,20241119,63300,-42.18,20231226,36250,0.97,20241119,0.44,N,004000,5000,1290 억,,4662466,N,N,193,N,00,N 20241119,160148,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,36750,-150,5,-0.41,4222330950,115139,64.31,37250,37500,36250,47950,25850,36900,36671.39,18.00,0,5862,40000,38450,37450,35900,34900,37950,35400,1290,11050,5000,27300,50,1,25800000,9482,5.21,0.40,12,0.45,7055.00,92735.00,63300,20231226,-41.94,36250,20241119,1.38,58100,-36.75,20240102,36250,1.38,20241119,63300,-41.94,20231226,36250,1.38,20241119,0.44,N,004000,5000,1290 억,,4644064,N,N,193,N,00,N 20241119,150149,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,36700,-200,5,-0.54,3991493350,108866,60.81,37250,37500,36250,47950,25850,36900,36664.28,18.00,0,5696,40000,38450,37450,35900,34900,37950,35400,1290,11050,5000,27300,50,1,25800000,9469,5.20,0.40,12,0.42,7055.00,92735.00,63300,20231226,-42.02,36250,20241119,1.24,58100,-36.83,20240102,36250,1.24,20241119,63300,-42.02,20231226,36250,1.24,20241119,0.44,N,004000,5000,1290 억,,4644064,N,N,1675,N,00,N 20241119,140148,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,36600,-300,5,-0.81,3594310450,98034,54.76,37250,37500,36250,47950,25850,36900,36663.92,18.00,0,4153,40000,38450,37450,35900,34900,37950,35400,1290,11050,5000,27300,50,1,25800000,9443,5.19,0.39,12,0.38,7055.00,92735.00,63300,20231226,-42.18,36250,20241119,0.97,58100,-37.01,20240102,36250,0.97,20241119,63300,-42.18,20231226,36250,0.97,20241119,0.44,N,004000,5000,1290 억,,4644064,N,N,1675,N,00,N diff --git a/004020/price/prices-20241101.csv b/004020/price/prices-20241101.csv index 86e8d33b147f..39a066e334e5 100644 --- a/004020/price/prices-20241101.csv +++ b/004020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160151,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21750,250,2,1.16,9911933400,456590,75.74,21500,21950,21400,27950,15050,21500,21708.57,21.34,0,55580,22066,21782,21566,21282,21066,21925,21425,6672,6450,5000,16340,50,1,133445785,29024,6.29,0.15,12,0.34,3456.00,143973.00,37500,20240213,-42.00,20100,20241115,8.21,37500,-42.00,20240213,20100,8.21,20241115,37500,-42.00,20240213,20100,8.21,20241115,0.35,N,004020,5000,6672 억,,28473074,N,N,574,N,00,N +20241120,150152,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21800,300,2,1.40,7641189200,352398,58.45,21500,21900,21400,27950,15050,21500,21683.41,21.34,0,75705,22066,21782,21566,21282,21066,21925,21425,6672,6450,5000,16340,50,1,133445785,29091,6.31,0.15,12,0.26,3456.00,143973.00,37500,20240213,-41.87,20100,20241115,8.46,37500,-41.87,20240213,20100,8.46,20241115,37500,-41.87,20240213,20100,8.46,20241115,0.35,N,004020,5000,6672 억,,28473074,N,N,2913,N,00,N +20241120,140153,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21750,250,2,1.16,6164714200,284534,47.20,21500,21900,21400,27950,15050,21500,21666.00,21.34,0,67330,22066,21782,21566,21282,21066,21925,21425,6672,6450,5000,16340,50,1,133445785,29024,6.29,0.15,12,0.21,3456.00,143973.00,37500,20240213,-42.00,20100,20241115,8.21,37500,-42.00,20240213,20100,8.21,20241115,37500,-42.00,20240213,20100,8.21,20241115,0.35,N,004020,5000,6672 억,,28473074,N,N,2913,N,00,N +20241120,130154,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21650,150,2,0.70,5484719800,253204,42.00,21500,21900,21400,27950,15050,21500,21661.27,21.34,0,62553,22066,21782,21566,21282,21066,21925,21425,6672,6450,5000,16340,50,1,133445785,28891,6.26,0.15,12,0.19,3456.00,143973.00,37500,20240213,-42.27,20100,20241115,7.71,37500,-42.27,20240213,20100,7.71,20241115,37500,-42.27,20240213,20100,7.71,20241115,0.35,N,004020,5000,6672 억,,28473074,N,N,2913,N,00,N +20241120,120153,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21700,200,2,0.93,4797364800,221531,36.75,21500,21900,21400,27950,15050,21500,21655.50,21.34,0,54261,22066,21782,21566,21282,21066,21925,21425,6672,6450,5000,16340,50,1,133445785,28958,6.28,0.15,12,0.17,3456.00,143973.00,37500,20240213,-42.13,20100,20241115,7.96,37500,-42.13,20240213,20100,7.96,20241115,37500,-42.13,20240213,20100,7.96,20241115,0.35,N,004020,5000,6672 억,,28473074,N,N,2913,N,00,N +20241120,110153,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21600,100,2,0.47,4048297750,186960,31.01,21500,21900,21400,27950,15050,21500,21653.28,21.34,0,46042,22066,21782,21566,21282,21066,21925,21425,6672,6450,5000,16340,50,1,133445785,28824,6.25,0.15,12,0.14,3456.00,143973.00,37500,20240213,-42.40,20100,20241115,7.46,37500,-42.40,20240213,20100,7.46,20241115,37500,-42.40,20240213,20100,7.46,20241115,0.35,N,004020,5000,6672 억,,28473074,N,N,2913,N,00,N +20241120,100152,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21550,50,2,0.23,2096932400,97113,16.11,21500,21850,21400,27950,15050,21500,21592.71,21.34,0,18327,22066,21782,21566,21282,21066,21925,21425,6672,6450,5000,16340,50,1,133445785,28758,6.24,0.15,12,0.07,3456.00,143973.00,37500,20240213,-42.53,20100,20241115,7.21,37500,-42.53,20240213,20100,7.21,20241115,37500,-42.53,20240213,20100,7.21,20241115,0.35,N,004020,5000,6672 억,,28473074,N,N,2913,N,00,N +20241120,090152,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21850,350,2,1.63,224504200,10407,1.73,21500,21850,21500,27950,15050,21500,21572.42,21.34,0,1770,22066,21782,21566,21282,21066,21925,21425,6672,6450,5000,16340,50,1,133445785,29158,6.32,0.15,12,0.01,3456.00,143973.00,37500,20240213,-41.73,20100,20241115,8.71,37500,-41.73,20240213,20100,8.71,20241115,37500,-41.73,20240213,20100,8.71,20241115,0.35,N,004020,5000,6672 억,,28473074,N,N,2913,N,00,N 20241119,160149,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21500,0,3,0.00,12992186300,602040,146.89,21400,21850,21350,27950,15050,21500,21580.28,21.37,0,-56484,22466,21982,21266,20782,20066,22225,21025,6672,6450,5000,16340,50,1,133445785,28691,6.22,0.15,12,0.45,3456.00,143973.00,37500,20240213,-42.67,20100,20241115,6.97,37500,-42.67,20240213,20100,6.97,20241115,37500,-42.67,20240213,20100,6.97,20241115,0.35,N,004020,5000,6672 억,,28514831,N,N,2913,N,00,N 20241119,150149,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21750,250,2,1.16,8984476500,416250,101.56,21400,21800,21350,27950,15050,21500,21584.33,21.37,0,-11254,22466,21982,21266,20782,20066,22225,21025,6672,6450,5000,16340,50,1,133445785,29024,6.29,0.15,12,0.31,3456.00,143973.00,37500,20240213,-42.00,20100,20241115,8.21,37500,-42.00,20240213,20100,8.21,20241115,37500,-42.00,20240213,20100,8.21,20241115,0.35,N,004020,5000,6672 억,,28514831,N,N,1154,N,00,N 20241119,140149,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21750,250,2,1.16,7474544100,346617,84.57,21400,21800,21350,27950,15050,21500,21564.27,21.37,0,-10582,22466,21982,21266,20782,20066,22225,21025,6672,6450,5000,16340,50,1,133445785,29024,6.29,0.15,12,0.26,3456.00,143973.00,37500,20240213,-42.00,20100,20241115,8.21,37500,-42.00,20240213,20100,8.21,20241115,37500,-42.00,20240213,20100,8.21,20241115,0.35,N,004020,5000,6672 억,,28514831,N,N,1154,N,00,N diff --git a/004060/price/prices-20241101.csv b/004060/price/prices-20241101.csv index 6456b5aed1a9..8b7a603c938e 100644 --- a/004060/price/prices-20241101.csv +++ b/004060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160151,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,332,-8,5,-2.35,155936453,465352,129.85,342,342,320,442,238,340,335.08,1.00,0,-96254,348,343,339,334,330,344,335,1012,102,500,240,1,1,202424960,672,-66.40,0.27,12,0.23,-5.00,1209.00,580,20231130,-42.76,300,20240805,10.67,534,-37.83,20240809,300,10.67,20240805,580,-42.76,20231130,300,10.67,20240805,0.69,N,004060,500,1012 억,,2021707,N,N,29,N,00,N +20241120,150152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,333,-7,5,-2.06,149169696,445064,124.19,342,342,320,442,238,340,335.15,1.00,0,-93810,348,343,339,334,330,344,335,1012,102,500,240,1,1,202424960,674,-66.60,0.28,12,0.22,-5.00,1209.00,580,20231130,-42.59,300,20240805,11.00,534,-37.64,20240809,300,11.00,20240805,580,-42.59,20231130,300,11.00,20240805,0.69,N,004060,500,1012 억,,2021707,N,N,0,N,00,N +20241120,140154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,336,-4,5,-1.18,107968590,321686,89.76,342,342,320,442,238,340,335.62,1.00,0,-55494,348,343,339,334,330,344,335,1012,102,500,240,1,1,202424960,680,-67.20,0.28,12,0.16,-5.00,1209.00,580,20231130,-42.07,300,20240805,12.00,534,-37.08,20240809,300,12.00,20240805,580,-42.07,20231130,300,12.00,20240805,0.69,N,004060,500,1012 억,,2021707,N,N,0,N,00,N +20241120,130154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,338,-2,5,-0.59,95585191,284825,79.48,342,342,320,442,238,340,335.57,1.00,0,-33730,348,343,339,334,330,344,335,1012,102,500,240,1,1,202424960,684,-67.60,0.28,12,0.14,-5.00,1209.00,580,20231130,-41.72,300,20240805,12.67,534,-36.70,20240809,300,12.67,20240805,580,-41.72,20231130,300,12.67,20240805,0.69,N,004060,500,1012 억,,2021707,N,N,0,N,00,N +20241120,120153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,339,-1,5,-0.29,85274981,254169,70.92,342,342,320,442,238,340,335.48,1.00,0,-35199,348,343,339,334,330,344,335,1012,102,500,240,1,1,202424960,686,-67.80,0.28,12,0.13,-5.00,1209.00,580,20231130,-41.55,300,20240805,13.00,534,-36.52,20240809,300,13.00,20240805,580,-41.55,20231130,300,13.00,20240805,0.69,N,004060,500,1012 억,,2021707,N,N,0,N,00,N +20241120,110154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,339,-1,5,-0.29,64795640,193391,53.96,342,342,320,442,238,340,335.02,1.00,0,-31343,348,343,339,334,330,344,335,1012,102,500,240,1,1,202424960,686,-67.80,0.28,12,0.10,-5.00,1209.00,580,20231130,-41.55,300,20240805,13.00,534,-36.52,20240809,300,13.00,20240805,580,-41.55,20231130,300,13.00,20240805,0.69,N,004060,500,1012 억,,2021707,N,N,0,N,00,N +20241120,100153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,340,0,3,0.00,57390915,171458,47.84,342,342,320,442,238,340,334.68,1.00,0,-29415,348,343,339,334,330,344,335,1012,102,500,240,1,1,202424960,688,-68.00,0.28,12,0.08,-5.00,1209.00,580,20231130,-41.38,300,20240805,13.33,534,-36.33,20240809,300,13.33,20240805,580,-41.38,20231130,300,13.33,20240805,0.69,N,004060,500,1012 억,,2021707,N,N,0,N,00,N +20241120,090153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,339,-1,5,-0.29,1050064,3080,0.86,342,342,339,442,238,340,341.64,1.00,0,-438,348,343,339,334,330,344,335,1012,102,500,240,1,1,202424960,686,-67.80,0.28,12,0.00,-5.00,1209.00,580,20231130,-41.55,300,20240805,13.00,534,-36.52,20240809,300,13.00,20240805,580,-41.55,20231130,300,13.00,20240805,0.69,N,004060,500,1012 억,,2021707,N,N,0,N,00,N 20241119,160149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,340,0,3,0.00,114691309,339090,44.18,340,344,335,442,238,340,338.23,0.99,0,12749,352,345,337,330,322,349,334,1012,102,500,240,1,1,202424960,688,-68.00,0.28,12,0.17,-5.00,1209.00,580,20231130,-41.38,300,20240805,13.33,534,-36.33,20240809,300,13.33,20240805,580,-41.38,20231130,300,13.33,20240805,0.68,N,004060,500,1012 억,,2006343,N,N,95,N,00,N 20241119,150150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,341,1,2,0.29,109637275,324189,42.24,340,344,335,442,238,340,338.19,0.99,0,12639,352,345,337,330,322,349,334,1012,102,500,240,1,1,202424960,690,-68.20,0.28,12,0.16,-5.00,1209.00,580,20231130,-41.21,300,20240805,13.67,534,-36.14,20240809,300,13.67,20240805,580,-41.21,20231130,300,13.67,20240805,0.68,N,004060,500,1012 억,,2006343,N,N,95,N,00,N 20241119,140149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,338,-2,5,-0.59,94541795,279768,36.45,340,344,335,442,238,340,337.93,0.99,0,25825,352,345,337,330,322,349,334,1012,102,500,240,1,1,202424960,684,-67.60,0.28,12,0.14,-5.00,1209.00,580,20231130,-41.72,300,20240805,12.67,534,-36.70,20240809,300,12.67,20240805,580,-41.72,20231130,300,12.67,20240805,0.68,N,004060,500,1012 억,,2006343,N,N,95,N,00,N diff --git a/004080/price/prices-20241101.csv b/004080/price/prices-20241101.csv index b416aab2304e..23738861c0ce 100644 --- a/004080/price/prices-20241101.csv +++ b/004080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160151,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14300,30,2,0.21,65486580,4600,1803.92,14270,14350,14120,18550,9990,14270,14236.21,2.09,0,0,14296,14282,14256,14242,14216,14290,14250,67,4280,500,10550,10,1,9500000,1359,14.71,1.18,12,0.05,972.00,12094.00,16300,20240426,-12.27,13430,20240716,6.48,16300,-12.27,20240426,13430,6.48,20240716,16300,-12.27,20240426,13430,6.48,20240716,0.00,N,004080,500,67 억,,198391,N,N,1,N,00,N +20241120,150153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14260,-10,5,-0.07,33251480,2342,918.43,14270,14350,14120,18550,9990,14270,14197.90,2.09,0,7,14296,14282,14256,14242,14216,14290,14250,67,4280,500,10550,10,1,9500000,1355,14.67,1.18,12,0.02,972.00,12094.00,16300,20240426,-12.52,13430,20240716,6.18,16300,-12.52,20240426,13430,6.18,20240716,16300,-12.52,20240426,13430,6.18,20240716,0.00,N,004080,500,67 억,,198391,N,N,0,N,00,N +20241120,140154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14240,-30,5,-0.21,30872920,2175,852.94,14270,14350,14120,18550,9990,14270,14194.45,2.09,0,-9,14296,14282,14256,14242,14216,14290,14250,67,4280,500,10550,10,1,9500000,1353,14.65,1.18,12,0.02,972.00,12094.00,16300,20240426,-12.64,13430,20240716,6.03,16300,-12.64,20240426,13430,6.03,20240716,16300,-12.64,20240426,13430,6.03,20240716,0.00,N,004080,500,67 억,,198391,N,N,0,N,00,N +20241120,130155,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14240,-30,5,-0.21,30730520,2165,849.02,14270,14350,14120,18550,9990,14270,14194.24,2.09,0,-9,14296,14282,14256,14242,14216,14290,14250,67,4280,500,10550,10,1,9500000,1353,14.65,1.18,12,0.02,972.00,12094.00,16300,20240426,-12.64,13430,20240716,6.03,16300,-12.64,20240426,13430,6.03,20240716,16300,-12.64,20240426,13430,6.03,20240716,0.00,N,004080,500,67 억,,198391,N,N,0,N,00,N +20241120,120154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14230,-40,5,-0.28,30559770,2153,844.31,14270,14350,14120,18550,9990,14270,14194.04,2.09,0,-10,14296,14282,14256,14242,14216,14290,14250,67,4280,500,10550,10,1,9500000,1352,14.64,1.18,12,0.02,972.00,12094.00,16300,20240426,-12.70,13430,20240716,5.96,16300,-12.70,20240426,13430,5.96,20240716,16300,-12.70,20240426,13430,5.96,20240716,0.00,N,004080,500,67 억,,198391,N,N,0,N,00,N +20241120,110154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14240,-30,5,-0.21,16860770,1187,465.49,14270,14350,14120,18550,9990,14270,14204.52,2.09,0,-10,14296,14282,14256,14242,14216,14290,14250,67,4280,500,10550,10,1,9500000,1353,14.65,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.64,13430,20240716,6.03,16300,-12.64,20240426,13430,6.03,20240716,16300,-12.64,20240426,13430,6.03,20240716,0.00,N,004080,500,67 억,,198391,N,N,0,N,00,N +20241120,100153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,0,3,0.00,428180,30,11.76,14270,14350,14270,18550,9990,14270,14272.67,2.09,0,-10,14296,14282,14256,14242,14216,14290,14250,67,4280,500,10550,10,1,9500000,1356,14.68,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198391,N,N,0,N,00,N +20241120,090153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,0,3,0.00,0,0,0.00,0,0,0,18550,9990,14270,0.00,2.09,0,0,14296,14282,14256,14242,14216,14290,14250,67,4280,500,10550,10,1,9500000,1356,14.68,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198391,N,N,0,N,00,N 20241119,160149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,0,3,0.00,3634120,255,19.91,14270,14270,14230,18550,9990,14270,14251.45,2.09,0,19,14316,14292,14256,14232,14196,14305,14245,67,4280,500,10550,10,1,9500000,1356,14.68,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198382,N,N,0,N,00,N 20241119,150150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14230,-40,5,-0.28,953770,67,5.23,14270,14270,14230,18550,9990,14270,14235.37,2.09,0,-10,14316,14292,14256,14232,14196,14305,14245,67,4280,500,10550,10,1,9500000,1352,14.64,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.70,13430,20240716,5.96,16300,-12.70,20240426,13430,5.96,20240716,16300,-12.70,20240426,13430,5.96,20240716,0.00,N,004080,500,67 억,,198382,N,N,0,N,00,N 20241119,140149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14260,-10,5,-0.07,726000,51,3.98,14270,14270,14230,18550,9990,14270,14235.29,2.09,0,-5,14316,14292,14256,14232,14196,14305,14245,67,4280,500,10550,10,1,9500000,1355,14.67,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.52,13430,20240716,6.18,16300,-12.52,20240426,13430,6.18,20240716,16300,-12.52,20240426,13430,6.18,20240716,0.00,N,004080,500,67 억,,198382,N,N,0,N,00,N diff --git a/004090/price/prices-20241101.csv b/004090/price/prices-20241101.csv index 5e46b1f699b7..180b59409264 100644 --- a/004090/price/prices-20241101.csv +++ b/004090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160152,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15190,-110,5,-0.72,1263919250,83166,71.46,15320,15470,15060,19890,10710,15300,15197.62,3.28,0,-11586,15720,15510,15350,15140,14980,15430,15060,63,4590,500,9480,10,1,12694120,1928,12.98,1.05,12,0.66,1170.00,14440.00,28100,20240605,-45.94,10710,20231117,41.83,28100,-45.94,20240605,11060,37.34,20240103,28100,-45.94,20240605,10710,41.83,20231213,5.16,N,004090,500,63 억,,416876,N,N,2,N,00,N +20241120,150153,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15170,-130,5,-0.85,1097653840,72196,62.03,15320,15470,15060,19890,10710,15300,15203.80,3.28,0,-15487,15720,15510,15350,15140,14980,15430,15060,63,4590,500,9480,10,1,12694120,1926,12.97,1.05,12,0.57,1170.00,14440.00,28100,20240605,-46.01,10710,20231117,41.64,28100,-46.01,20240605,11060,37.16,20240103,28100,-46.01,20240605,10710,41.64,20231213,5.16,N,004090,500,63 억,,416876,N,N,0,N,00,N +20241120,140154,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15140,-160,5,-1.05,921978550,60570,52.04,15320,15470,15090,19890,10710,15300,15221.70,3.28,0,-16275,15720,15510,15350,15140,14980,15430,15060,63,4590,500,9480,10,1,12694120,1922,12.94,1.05,12,0.48,1170.00,14440.00,28100,20240605,-46.12,10710,20231117,41.36,28100,-46.12,20240605,11060,36.89,20240103,28100,-46.12,20240605,10710,41.36,20231213,5.16,N,004090,500,63 억,,416876,N,N,0,N,00,N +20241120,130155,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15190,-110,5,-0.72,858904960,56411,48.47,15320,15470,15090,19890,10710,15300,15225.84,3.28,0,-17841,15720,15510,15350,15140,14980,15430,15060,63,4590,500,9480,10,1,12694120,1928,12.98,1.05,12,0.44,1170.00,14440.00,28100,20240605,-45.94,10710,20231117,41.83,28100,-45.94,20240605,11060,37.34,20240103,28100,-45.94,20240605,10710,41.83,20231213,5.16,N,004090,500,63 억,,416876,N,N,0,N,00,N +20241120,120154,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15220,-80,5,-0.52,819685440,53828,46.25,15320,15470,15090,19890,10710,15300,15227.86,3.28,0,-17470,15720,15510,15350,15140,14980,15430,15060,63,4590,500,9480,10,1,12694120,1932,13.01,1.05,12,0.42,1170.00,14440.00,28100,20240605,-45.84,10710,20231117,42.11,28100,-45.84,20240605,11060,37.61,20240103,28100,-45.84,20240605,10710,42.11,20231213,5.16,N,004090,500,63 억,,416876,N,N,0,N,00,N +20241120,110154,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15100,-200,5,-1.31,681572020,44694,38.40,15320,15470,15100,19890,10710,15300,15249.74,3.28,0,-19592,15720,15510,15350,15140,14980,15430,15060,63,4590,500,9480,10,1,12694120,1917,12.91,1.05,12,0.35,1170.00,14440.00,28100,20240605,-46.26,10710,20231117,40.99,28100,-46.26,20240605,11060,36.53,20240103,28100,-46.26,20240605,10710,40.99,20231213,5.16,N,004090,500,63 억,,416876,N,N,0,N,00,N +20241120,100153,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15170,-130,5,-0.85,545060980,35672,30.65,15320,15470,15100,19890,10710,15300,15279.80,3.28,0,-16983,15720,15510,15350,15140,14980,15430,15060,63,4590,500,9480,10,1,12694120,1926,12.97,1.05,12,0.28,1170.00,14440.00,28100,20240605,-46.01,10710,20231117,41.64,28100,-46.01,20240605,11060,37.16,20240103,28100,-46.01,20240605,10710,41.64,20231213,5.16,N,004090,500,63 억,,416876,N,N,0,N,00,N +20241120,090153,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15330,30,2,0.20,113073870,7379,6.34,15320,15470,15260,19890,10710,15300,15323.74,3.28,0,-3137,15720,15510,15350,15140,14980,15430,15060,63,4590,500,9480,10,1,12694120,1946,13.10,1.06,12,0.06,1170.00,14440.00,28100,20240605,-45.44,10710,20231117,43.14,28100,-45.44,20240605,11060,38.61,20240103,28100,-45.44,20240605,10710,43.14,20231213,5.16,N,004090,500,63 억,,416876,N,N,0,N,00,N 20241119,160149,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15300,10,2,0.07,1742548750,113703,90.93,15400,15560,15190,19870,10710,15290,15325.45,3.33,0,-5820,15850,15570,15060,14780,14270,15710,14920,63,4580,500,9470,10,1,12694120,1942,13.08,1.06,12,0.90,1170.00,14440.00,28100,20240605,-45.55,10710,20231117,42.86,28100,-45.55,20240605,11060,38.34,20240103,28100,-45.55,20240605,10710,42.86,20231213,5.18,N,004090,500,63 억,,422570,N,N,5,N,00,N 20241119,150150,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15260,-30,5,-0.20,1588067010,103589,82.84,15400,15560,15190,19870,10710,15290,15330.46,3.33,0,-8513,15850,15570,15060,14780,14270,15710,14920,63,4580,500,9470,10,1,12694120,1937,13.04,1.06,12,0.82,1170.00,14440.00,28100,20240605,-45.69,10710,20231117,42.48,28100,-45.69,20240605,11060,37.97,20240103,28100,-45.69,20240605,10710,42.48,20231213,5.18,N,004090,500,63 억,,422570,N,N,5,N,00,N 20241119,140149,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15330,40,2,0.26,1205964520,78534,62.81,15400,15560,15230,19870,10710,15290,15355.95,3.33,0,-3806,15850,15570,15060,14780,14270,15710,14920,63,4580,500,9470,10,1,12694120,1946,13.10,1.06,12,0.62,1170.00,14440.00,28100,20240605,-45.44,10710,20231117,43.14,28100,-45.44,20240605,11060,38.61,20240103,28100,-45.44,20240605,10710,43.14,20231213,5.18,N,004090,500,63 억,,422570,N,N,5,N,00,N diff --git a/004100/price/prices-20241101.csv b/004100/price/prices-20241101.csv index a06cb9b8c6e7..1daf88c188f7 100644 --- a/004100/price/prices-20241101.csv +++ b/004100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160152,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2920,45,2,1.57,2386270485,809061,125.64,2865,3055,2805,3735,2015,2875,2949.49,0.78,0,97147,3068,2971,2903,2806,2738,2937,2772,184,860,500,2070,5,1,36700000,1072,1460.00,1.08,12,2.20,2.00,2698.00,5230,20231201,-44.17,1800,20240411,62.22,3755,-22.24,20240717,1800,62.22,20240411,5230,-44.17,20231201,1800,62.22,20240411,1.66,N,004100,500,183 억,,286553,N,N,5,N,00,N +20241120,150153,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2925,50,2,1.74,2299663915,779401,121.03,2865,3055,2805,3735,2015,2875,2950.59,0.78,0,97612,3068,2971,2903,2806,2738,2937,2772,184,860,500,2070,5,1,36700000,1073,1462.50,1.08,12,2.12,2.00,2698.00,5230,20231201,-44.07,1800,20240411,62.50,3755,-22.10,20240717,1800,62.50,20240411,5230,-44.07,20231201,1800,62.50,20240411,1.66,N,004100,500,183 억,,286553,N,N,0,N,00,N +20241120,140155,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2945,70,2,2.43,2208403745,748331,116.21,2865,3055,2805,3735,2015,2875,2951.15,0.78,0,99492,3068,2971,2903,2806,2738,2937,2772,184,860,500,2070,5,1,36700000,1081,1472.50,1.09,12,2.04,2.00,2698.00,5230,20231201,-43.69,1800,20240411,63.61,3755,-21.57,20240717,1800,63.61,20240411,5230,-43.69,20231201,1800,63.61,20240411,1.66,N,004100,500,183 억,,286553,N,N,0,N,00,N +20241120,130155,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2950,75,2,2.61,2071673235,701814,108.98,2865,3055,2805,3735,2015,2875,2951.93,0.78,0,109539,3068,2971,2903,2806,2738,2937,2772,184,860,500,2070,5,1,36700000,1083,1475.00,1.09,12,1.91,2.00,2698.00,5230,20231201,-43.59,1800,20240411,63.89,3755,-21.44,20240717,1800,63.89,20240411,5230,-43.59,20231201,1800,63.89,20240411,1.66,N,004100,500,183 억,,286553,N,N,0,N,00,N +20241120,120154,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2960,85,2,2.96,1987889610,673517,104.59,2865,3055,2805,3735,2015,2875,2951.55,0.78,0,119380,3068,2971,2903,2806,2738,2937,2772,184,860,500,2070,5,1,36700000,1086,1480.00,1.10,12,1.84,2.00,2698.00,5230,20231201,-43.40,1800,20240411,64.44,3755,-21.17,20240717,1800,64.44,20240411,5230,-43.40,20231201,1800,64.44,20240411,1.66,N,004100,500,183 억,,286553,N,N,0,N,00,N +20241120,110155,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2975,100,2,3.48,1887516770,639498,99.31,2865,3055,2805,3735,2015,2875,2951.61,0.78,0,119340,3068,2971,2903,2806,2738,2937,2772,184,860,500,2070,5,1,36700000,1092,1487.50,1.10,12,1.74,2.00,2698.00,5230,20231201,-43.12,1800,20240411,65.28,3755,-20.77,20240717,1800,65.28,20240411,5230,-43.12,20231201,1800,65.28,20240411,1.66,N,004100,500,183 억,,286553,N,N,0,N,00,N +20241120,100154,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2995,120,2,4.17,1572175905,533783,82.89,2865,3055,2805,3735,2015,2875,2945.40,0.78,0,115851,3068,2971,2903,2806,2738,2937,2772,184,860,500,2070,5,1,36700000,1099,1497.50,1.11,12,1.45,2.00,2698.00,5230,20231201,-42.73,1800,20240411,66.39,3755,-20.24,20240717,1800,66.39,20240411,5230,-42.73,20231201,1800,66.39,20240411,1.66,N,004100,500,183 억,,286553,N,N,0,N,00,N +20241120,090154,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2855,-20,5,-0.70,37459135,13123,2.04,2865,2870,2835,3735,2015,2875,2853.81,0.78,0,-3275,3068,2971,2903,2806,2738,2937,2772,184,860,500,2070,5,1,36700000,1048,1427.50,1.06,12,0.04,2.00,2698.00,5230,20231201,-45.41,1800,20240411,58.61,3755,-23.97,20240717,1800,58.61,20240411,5230,-45.41,20231201,1800,58.61,20240411,1.66,N,004100,500,183 억,,286553,N,N,0,N,00,N 20241119,160150,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2875,-105,5,-3.52,1850696450,633007,36.43,2910,3000,2835,3870,2090,2980,2923.67,0.69,0,34595,3216,3097,3006,2887,2796,3052,2842,184,890,500,2140,5,1,36700000,1055,1437.50,1.07,12,1.72,2.00,2698.00,5230,20231201,-45.03,1800,20240411,59.72,3755,-23.44,20240717,1800,59.72,20240411,5230,-45.03,20231201,1800,59.72,20240411,1.58,N,004100,500,183 억,,251882,N,N,16,N,00,N 20241119,150150,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2880,-100,5,-3.36,1763326615,602708,34.69,2910,3000,2835,3870,2090,2980,2925.67,0.69,0,39258,3216,3097,3006,2887,2796,3052,2842,184,890,500,2140,5,1,36700000,1057,1440.00,1.07,12,1.64,2.00,2698.00,5230,20231201,-44.93,1800,20240411,60.00,3755,-23.30,20240717,1800,60.00,20240411,5230,-44.93,20231201,1800,60.00,20240411,1.58,N,004100,500,183 억,,251882,N,N,16,N,00,N 20241119,140150,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2940,-40,5,-1.34,1067325305,361446,20.80,2910,3000,2905,3870,2090,2980,2952.93,0.69,0,3874,3216,3097,3006,2887,2796,3052,2842,184,890,500,2140,5,1,36700000,1079,1470.00,1.09,12,0.98,2.00,2698.00,5230,20231201,-43.79,1800,20240411,63.33,3755,-21.70,20240717,1800,63.33,20240411,5230,-43.79,20231201,1800,63.33,20240411,1.58,N,004100,500,183 억,,251882,N,N,16,N,00,N diff --git a/004140/price/prices-20241101.csv b/004140/price/prices-20241101.csv index 18730023a71a..c71ed93bd8be 100644 --- a/004140/price/prices-20241101.csv +++ b/004140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160152,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2265,-20,5,-0.88,435059610,192351,28.58,2275,2295,2245,2970,1600,2285,2261.65,3.01,0,7436,2401,2342,2286,2227,2171,2372,2257,480,685,1000,1460,5,1,47971766,1087,7.33,0.76,12,0.40,309.00,2980.00,3845,20240729,-41.09,1860,20231114,21.77,3845,-41.09,20240729,1991,13.76,20240313,3845,-41.09,20240729,1926,17.60,20231120,3.85,N,004140,1000,479 억,,1445784,N,N,7,N,00,N +20241120,150153,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2265,-20,5,-0.88,410018030,181298,26.94,2275,2295,2245,2970,1600,2285,2261.41,3.01,0,4130,2401,2342,2286,2227,2171,2372,2257,480,685,1000,1460,5,1,47971766,1087,7.33,0.76,12,0.38,309.00,2980.00,3845,20240729,-41.09,1860,20231114,21.77,3845,-41.09,20240729,1991,13.76,20240313,3845,-41.09,20240729,1926,17.60,20231120,3.85,N,004140,1000,479 억,,1445784,N,N,0,N,00,N +20241120,140155,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2260,-25,5,-1.09,351897450,155607,23.12,2275,2295,2245,2970,1600,2285,2261.26,3.01,0,-3379,2401,2342,2286,2227,2171,2372,2257,480,685,1000,1460,5,1,47971766,1084,7.31,0.76,12,0.32,309.00,2980.00,3845,20240729,-41.22,1860,20231114,21.51,3845,-41.22,20240729,1991,13.51,20240313,3845,-41.22,20240729,1926,17.34,20231120,3.85,N,004140,1000,479 억,,1445784,N,N,0,N,00,N +20241120,130155,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2265,-20,5,-0.88,306492580,135493,20.13,2275,2295,2245,2970,1600,2285,2261.84,3.01,0,-4978,2401,2342,2286,2227,2171,2372,2257,480,685,1000,1460,5,1,47971766,1087,7.33,0.76,12,0.28,309.00,2980.00,3845,20240729,-41.09,1860,20231114,21.77,3845,-41.09,20240729,1991,13.76,20240313,3845,-41.09,20240729,1926,17.60,20231120,3.85,N,004140,1000,479 억,,1445784,N,N,0,N,00,N +20241120,120155,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2260,-25,5,-1.09,261308025,115521,17.17,2275,2295,2245,2970,1600,2285,2261.75,3.01,0,-4836,2401,2342,2286,2227,2171,2372,2257,480,685,1000,1460,5,1,47971766,1084,7.31,0.76,12,0.24,309.00,2980.00,3845,20240729,-41.22,1860,20231114,21.51,3845,-41.22,20240729,1991,13.51,20240313,3845,-41.22,20240729,1926,17.34,20231120,3.85,N,004140,1000,479 억,,1445784,N,N,0,N,00,N +20241120,110155,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2250,-35,5,-1.53,135112870,59483,8.84,2275,2295,2250,2970,1600,2285,2271.17,3.01,0,-22806,2401,2342,2286,2227,2171,2372,2257,480,685,1000,1460,5,1,47971766,1079,7.28,0.76,12,0.12,309.00,2980.00,3845,20240729,-41.48,1860,20231114,20.97,3845,-41.48,20240729,1991,13.01,20240313,3845,-41.48,20240729,1926,16.82,20231120,3.85,N,004140,1000,479 억,,1445784,N,N,0,N,00,N +20241120,100154,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2265,-20,5,-0.88,96610545,42441,6.31,2275,2295,2265,2970,1600,2285,2276.09,3.01,0,-20895,2401,2342,2286,2227,2171,2372,2257,480,685,1000,1460,5,1,47971766,1087,7.33,0.76,12,0.09,309.00,2980.00,3845,20240729,-41.09,1860,20231114,21.77,3845,-41.09,20240729,1991,13.76,20240313,3845,-41.09,20240729,1926,17.60,20231120,3.85,N,004140,1000,479 억,,1445784,N,N,0,N,00,N +20241120,090154,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2275,-10,5,-0.44,10868675,4773,0.71,2275,2280,2270,2970,1600,2285,2274.38,3.01,0,-448,2401,2342,2286,2227,2171,2372,2257,480,685,1000,1460,5,1,47971766,1091,7.36,0.76,12,0.01,309.00,2980.00,3845,20240729,-40.83,1860,20231114,22.31,3845,-40.83,20240729,1991,14.26,20240313,3845,-40.83,20240729,1926,18.12,20231120,3.85,N,004140,1000,479 억,,1445784,N,N,0,N,00,N 20241119,160150,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2285,45,2,2.01,1532534560,670379,350.96,2230,2345,2230,2910,1570,2240,2286.09,3.24,0,-103082,2333,2286,2243,2196,2153,2310,2220,480,670,1000,1430,5,1,47971766,1096,7.39,0.77,12,1.40,309.00,2980.00,3845,20240729,-40.57,1860,20231114,22.85,3845,-40.57,20240729,1991,14.77,20240313,3845,-40.57,20240729,1926,18.64,20231120,3.88,N,004140,1000,479 억,,1553173,N,N,26,N,00,N 20241119,150151,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2275,35,2,1.56,1411751250,617573,323.31,2230,2345,2230,2910,1570,2240,2285.97,3.24,0,-112192,2333,2286,2243,2196,2153,2310,2220,480,670,1000,1430,5,1,47971766,1091,7.36,0.76,12,1.29,309.00,2980.00,3845,20240729,-40.83,1860,20231114,22.31,3845,-40.83,20240729,1991,14.26,20240313,3845,-40.83,20240729,1926,18.12,20231120,3.88,N,004140,1000,479 억,,1553173,N,N,26,N,00,N 20241119,140150,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2255,15,2,0.67,1317092235,575805,301.45,2230,2345,2230,2910,1570,2240,2287.39,3.24,0,-129672,2333,2286,2243,2196,2153,2310,2220,480,670,1000,1430,5,1,47971766,1082,7.30,0.76,12,1.20,309.00,2980.00,3845,20240729,-41.35,1860,20231114,21.24,3845,-41.35,20240729,1991,13.26,20240313,3845,-41.35,20240729,1926,17.08,20231120,3.88,N,004140,1000,479 억,,1553173,N,N,26,N,00,N diff --git a/004150/price/prices-20241101.csv b/004150/price/prices-20241101.csv index b1f434469ba0..9047b0f3c3f0 100644 --- a/004150/price/prices-20241101.csv +++ b/004150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160152,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2300,40,2,1.77,180135250,78391,75.31,2260,2315,2240,2935,1585,2260,2297.91,5.25,0,-6027,2300,2280,2240,2220,2180,2290,2230,420,675,1000,1670,5,1,42008577,966,12.99,0.17,12,0.19,177.00,13520.00,3190,20240223,-27.90,2030,20241113,13.30,3190,-27.90,20240223,2030,13.30,20241113,3190,-27.90,20240223,2030,13.30,20241113,0.80,N,004150,1000,420 억,,2206976,N,N,6,N,00,N +20241120,150154,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2300,40,2,1.77,154174625,67125,64.49,2260,2310,2240,2935,1585,2260,2296.83,5.25,0,-5311,2300,2280,2240,2220,2180,2290,2230,420,675,1000,1670,5,1,42008577,966,12.99,0.17,12,0.16,177.00,13520.00,3190,20240223,-27.90,2030,20241113,13.30,3190,-27.90,20240223,2030,13.30,20241113,3190,-27.90,20240223,2030,13.30,20241113,0.80,N,004150,1000,420 억,,2206976,N,N,0,N,00,N +20241120,140155,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2300,40,2,1.77,134115590,58409,56.11,2260,2310,2240,2935,1585,2260,2296.15,5.25,0,-4259,2300,2280,2240,2220,2180,2290,2230,420,675,1000,1670,5,1,42008577,966,12.99,0.17,12,0.14,177.00,13520.00,3190,20240223,-27.90,2030,20241113,13.30,3190,-27.90,20240223,2030,13.30,20241113,3190,-27.90,20240223,2030,13.30,20241113,0.80,N,004150,1000,420 억,,2206976,N,N,0,N,00,N +20241120,130156,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2295,35,2,1.55,126112765,54933,52.77,2260,2310,2240,2935,1585,2260,2295.76,5.25,0,-3892,2300,2280,2240,2220,2180,2290,2230,420,675,1000,1670,5,1,42008577,964,12.97,0.17,12,0.13,177.00,13520.00,3190,20240223,-28.06,2030,20241113,13.05,3190,-28.06,20240223,2030,13.05,20241113,3190,-28.06,20240223,2030,13.05,20241113,0.80,N,004150,1000,420 억,,2206976,N,N,0,N,00,N +20241120,120155,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2305,45,2,1.99,99722985,43482,41.77,2260,2310,2240,2935,1585,2260,2293.43,5.25,0,-3059,2300,2280,2240,2220,2180,2290,2230,420,675,1000,1670,5,1,42008577,968,13.02,0.17,12,0.10,177.00,13520.00,3190,20240223,-27.74,2030,20241113,13.55,3190,-27.74,20240223,2030,13.55,20241113,3190,-27.74,20240223,2030,13.55,20241113,0.80,N,004150,1000,420 억,,2206976,N,N,0,N,00,N +20241120,110155,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2285,25,2,1.11,93581475,40816,39.21,2260,2305,2240,2935,1585,2260,2292.76,5.25,0,-2394,2300,2280,2240,2220,2180,2290,2230,420,675,1000,1670,5,1,42008577,960,12.91,0.17,12,0.10,177.00,13520.00,3190,20240223,-28.37,2030,20241113,12.56,3190,-28.37,20240223,2030,12.56,20241113,3190,-28.37,20240223,2030,12.56,20241113,0.80,N,004150,1000,420 억,,2206976,N,N,0,N,00,N +20241120,100154,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2300,40,2,1.77,80709195,35204,33.82,2260,2305,2240,2935,1585,2260,2292.61,5.25,0,-3081,2300,2280,2240,2220,2180,2290,2230,420,675,1000,1670,5,1,42008577,966,12.99,0.17,12,0.08,177.00,13520.00,3190,20240223,-27.90,2030,20241113,13.30,3190,-27.90,20240223,2030,13.30,20241113,3190,-27.90,20240223,2030,13.30,20241113,0.80,N,004150,1000,420 억,,2206976,N,N,0,N,00,N +20241120,090154,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2245,-15,5,-0.66,1398030,618,0.59,2260,2265,2245,2935,1585,2260,2262.18,5.25,0,-286,2300,2280,2240,2220,2180,2290,2230,420,675,1000,1670,5,1,42008577,943,12.68,0.17,12,0.00,177.00,13520.00,3190,20240223,-29.62,2030,20241113,10.59,3190,-29.62,20240223,2030,10.59,20241113,3190,-29.62,20240223,2030,10.59,20241113,0.80,N,004150,1000,420 억,,2206976,N,N,0,N,00,N 20241119,160150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2260,55,2,2.49,233049615,104081,105.15,2215,2260,2200,2865,1545,2205,2239.12,5.29,0,-13387,2245,2225,2185,2165,2125,2235,2175,420,660,1000,1630,5,1,42008577,949,12.77,0.17,12,0.25,177.00,13520.00,3190,20240223,-29.15,2030,20241113,11.33,3190,-29.15,20240223,2030,11.33,20241113,3190,-29.15,20240223,2030,11.33,20241113,0.79,N,004150,1000,420 억,,2220363,N,N,19,N,00,N 20241119,150151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2255,50,2,2.27,226467120,101166,102.21,2215,2255,2200,2865,1545,2205,2238.57,5.29,0,-12747,2245,2225,2185,2165,2125,2235,2175,420,660,1000,1630,5,1,42008577,947,12.74,0.17,12,0.24,177.00,13520.00,3190,20240223,-29.31,2030,20241113,11.08,3190,-29.31,20240223,2030,11.08,20241113,3190,-29.31,20240223,2030,11.08,20241113,0.79,N,004150,1000,420 억,,2220363,N,N,19,N,00,N 20241119,140150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2245,40,2,1.81,180346965,80684,81.51,2215,2255,2200,2865,1545,2205,2235.23,5.29,0,-10208,2245,2225,2185,2165,2125,2235,2175,420,660,1000,1630,5,1,42008577,943,12.68,0.17,12,0.19,177.00,13520.00,3190,20240223,-29.62,2030,20241113,10.59,3190,-29.62,20240223,2030,10.59,20241113,3190,-29.62,20240223,2030,10.59,20241113,0.79,N,004150,1000,420 억,,2220363,N,N,19,N,00,N diff --git a/004170/price/prices-20241101.csv b/004170/price/prices-20241101.csv index 3483caf13b0b..d8251a6414da 100644 --- a/004170/price/prices-20241101.csv +++ b/004170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160153,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128200,-200,5,-0.16,1667457100,12987,36.19,127900,129200,127500,166900,89900,128400,128394.82,15.55,0,-2322,133400,130900,129500,127000,125600,130200,126300,492,38500,5000,100150,100,1,9845181,12622,5.61,0.29,12,0.13,22865.00,436364.00,190300,20240219,-32.63,127300,20241114,0.71,190300,-32.63,20240219,127300,0.71,20241114,190300,-32.63,20240219,127300,0.71,20241114,0.64,N,004170,5000,492 억,,1530999,N,N,19,N,00,N +20241120,150154,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128300,-100,5,-0.08,1500779900,11687,32.57,127900,129200,127500,166900,89900,128400,128414.47,15.55,0,-2491,133400,130900,129500,127000,125600,130200,126300,492,38500,5000,100150,100,1,9845181,12631,5.61,0.29,12,0.12,22865.00,436364.00,190300,20240219,-32.58,127300,20241114,0.79,190300,-32.58,20240219,127300,0.79,20241114,190300,-32.58,20240219,127300,0.79,20241114,0.64,N,004170,5000,492 억,,1530999,N,N,27,N,00,N +20241120,140155,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128300,-100,5,-0.08,1268537900,9877,27.52,127900,129200,127500,166900,89900,128400,128433.52,15.55,0,-2096,133400,130900,129500,127000,125600,130200,126300,492,38500,5000,100150,100,1,9845181,12631,5.61,0.29,12,0.10,22865.00,436364.00,190300,20240219,-32.58,127300,20241114,0.79,190300,-32.58,20240219,127300,0.79,20241114,190300,-32.58,20240219,127300,0.79,20241114,0.64,N,004170,5000,492 억,,1530999,N,N,27,N,00,N +20241120,130156,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128500,100,2,0.08,1084643300,8446,23.54,127900,129200,127500,166900,89900,128400,128420.94,15.55,0,-1899,133400,130900,129500,127000,125600,130200,126300,492,38500,5000,100150,100,1,9845181,12651,5.62,0.29,12,0.09,22865.00,436364.00,190300,20240219,-32.48,127300,20241114,0.94,190300,-32.48,20240219,127300,0.94,20241114,190300,-32.48,20240219,127300,0.94,20241114,0.64,N,004170,5000,492 억,,1530999,N,N,27,N,00,N +20241120,120155,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128900,500,2,0.39,911422200,7101,19.79,127900,129200,127500,166900,89900,128400,128351.25,15.55,0,-1755,133400,130900,129500,127000,125600,130200,126300,492,38500,5000,100150,100,1,9845181,12690,5.64,0.30,12,0.07,22865.00,436364.00,190300,20240219,-32.26,127300,20241114,1.26,190300,-32.26,20240219,127300,1.26,20241114,190300,-32.26,20240219,127300,1.26,20241114,0.64,N,004170,5000,492 억,,1530999,N,N,27,N,00,N +20241120,110156,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128800,400,2,0.31,702919500,5483,15.28,127900,128900,127500,166900,89900,128400,128199.80,15.55,0,-1618,133400,130900,129500,127000,125600,130200,126300,492,38500,5000,100150,100,1,9845181,12681,5.63,0.30,12,0.06,22865.00,436364.00,190300,20240219,-32.32,127300,20241114,1.18,190300,-32.32,20240219,127300,1.18,20241114,190300,-32.32,20240219,127300,1.18,20241114,0.64,N,004170,5000,492 억,,1530999,N,N,27,N,00,N +20241120,100154,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128300,-100,5,-0.08,537879400,4199,11.70,127900,128700,127500,166900,89900,128400,128097.02,15.55,0,-1553,133400,130900,129500,127000,125600,130200,126300,492,38500,5000,100150,100,1,9845181,12631,5.61,0.29,12,0.04,22865.00,436364.00,190300,20240219,-32.58,127300,20241114,0.79,190300,-32.58,20240219,127300,0.79,20241114,190300,-32.58,20240219,127300,0.79,20241114,0.64,N,004170,5000,492 억,,1530999,N,N,27,N,00,N +20241120,090154,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128200,-200,5,-0.16,69744300,545,1.52,127900,128200,127900,166900,89900,128400,127971.19,15.55,0,-230,133400,130900,129500,127000,125600,130200,126300,492,38500,5000,100150,100,1,9845181,12622,5.61,0.29,12,0.01,22865.00,436364.00,190300,20240219,-32.63,127300,20241114,0.71,190300,-32.63,20240219,127300,0.71,20241114,190300,-32.63,20240219,127300,0.71,20241114,0.64,N,004170,5000,492 억,,1530999,N,N,27,N,00,N 20241119,160150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128400,-3600,5,-2.73,4612278900,35810,158.65,130700,132000,128100,171600,92400,132000,128798.78,15.75,0,-20802,136266,134132,131066,128932,125866,135200,130000,492,39600,5000,102960,100,1,9845181,12641,5.62,0.29,12,0.36,22865.00,436364.00,190300,20240219,-32.53,127300,20241114,0.86,190300,-32.53,20240219,127300,0.86,20241114,190300,-32.53,20240219,127300,0.86,20241114,0.64,N,004170,5000,492 억,,1550242,N,N,27,N,00,N 20241119,150151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128200,-3800,5,-2.88,4263374300,33091,146.60,130700,132000,128100,171600,92400,132000,128837.88,15.75,0,-19737,136266,134132,131066,128932,125866,135200,130000,492,39600,5000,102960,100,1,9845181,12622,5.61,0.29,12,0.34,22865.00,436364.00,190300,20240219,-32.63,127300,20241114,0.71,190300,-32.63,20240219,127300,0.71,20241114,190300,-32.63,20240219,127300,0.71,20241114,0.64,N,004170,5000,492 억,,1550242,N,N,136,N,00,N 20241119,140151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128800,-3200,5,-2.42,3461478600,26845,118.93,130700,132000,128100,171600,92400,132000,128943.14,15.75,0,-15502,136266,134132,131066,128932,125866,135200,130000,492,39600,5000,102960,100,1,9845181,12681,5.63,0.30,12,0.27,22865.00,436364.00,190300,20240219,-32.32,127300,20241114,1.18,190300,-32.32,20240219,127300,1.18,20241114,190300,-32.32,20240219,127300,1.18,20241114,0.64,N,004170,5000,492 억,,1550242,N,N,136,N,00,N diff --git a/004250/price/prices-20241101.csv b/004250/price/prices-20241101.csv index 260331eba699..75aaa97df5fb 100644 --- a/004250/price/prices-20241101.csv +++ b/004250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4380,0,3,0.00,37962980,8684,68.16,4380,4485,4345,5690,3070,4380,4371.60,1.06,0,-2579,4560,4470,4405,4315,4250,4457,4302,184,1310,500,3150,5,1,36720000,1608,6.88,0.50,12,0.02,637.00,8820.00,6230,20231222,-29.70,3510,20240806,24.79,5830,-24.87,20240110,3510,24.79,20240806,6230,-29.70,20231222,3510,24.79,20240806,1.22,N,004250,500,183 억,,389071,N,N,4,N,00,N +20241120,150154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4385,5,2,0.11,36994720,8463,66.43,4380,4485,4345,5690,3070,4380,4371.35,1.06,0,-2407,4560,4470,4405,4315,4250,4457,4302,184,1310,500,3150,5,1,36720000,1610,6.88,0.50,12,0.02,637.00,8820.00,6230,20231222,-29.61,3510,20240806,24.93,5830,-24.79,20240110,3510,24.93,20240806,6230,-29.61,20231222,3510,24.93,20240806,1.22,N,004250,500,183 억,,389071,N,N,0,N,00,N +20241120,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4395,15,2,0.34,36603725,8374,65.73,4380,4485,4345,5690,3070,4380,4371.12,1.06,0,-2400,4560,4470,4405,4315,4250,4457,4302,184,1310,500,3150,5,1,36720000,1614,6.90,0.50,12,0.02,637.00,8820.00,6230,20231222,-29.45,3510,20240806,25.21,5830,-24.61,20240110,3510,25.21,20240806,6230,-29.45,20231222,3510,25.21,20240806,1.22,N,004250,500,183 억,,389071,N,N,0,N,00,N +20241120,130156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4385,5,2,0.11,29772435,6818,53.52,4380,4485,4345,5690,3070,4380,4366.74,1.06,0,-2890,4560,4470,4405,4315,4250,4457,4302,184,1310,500,3150,5,1,36720000,1610,6.88,0.50,12,0.02,637.00,8820.00,6230,20231222,-29.61,3510,20240806,24.93,5830,-24.79,20240110,3510,24.93,20240806,6230,-29.61,20231222,3510,24.93,20240806,1.22,N,004250,500,183 억,,389071,N,N,0,N,00,N +20241120,120156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4385,5,2,0.11,29356085,6723,52.77,4380,4485,4345,5690,3070,4380,4366.52,1.06,0,-2887,4560,4470,4405,4315,4250,4457,4302,184,1310,500,3150,5,1,36720000,1610,6.88,0.50,12,0.02,637.00,8820.00,6230,20231222,-29.61,3510,20240806,24.93,5830,-24.79,20240110,3510,24.93,20240806,6230,-29.61,20231222,3510,24.93,20240806,1.22,N,004250,500,183 억,,389071,N,N,0,N,00,N +20241120,110156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4385,5,2,0.11,29342925,6720,52.75,4380,4485,4345,5690,3070,4380,4366.51,1.06,0,-2887,4560,4470,4405,4315,4250,4457,4302,184,1310,500,3150,5,1,36720000,1610,6.88,0.50,12,0.02,637.00,8820.00,6230,20231222,-29.61,3510,20240806,24.93,5830,-24.79,20240110,3510,24.93,20240806,6230,-29.61,20231222,3510,24.93,20240806,1.22,N,004250,500,183 억,,389071,N,N,0,N,00,N +20241120,100155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4395,15,2,0.34,25527115,5847,45.89,4380,4485,4345,5690,3070,4380,4365.85,1.06,0,-2846,4560,4470,4405,4315,4250,4457,4302,184,1310,500,3150,5,1,36720000,1614,6.90,0.50,12,0.02,637.00,8820.00,6230,20231222,-29.45,3510,20240806,25.21,5830,-24.61,20240110,3510,25.21,20240806,6230,-29.45,20231222,3510,25.21,20240806,1.22,N,004250,500,183 억,,389071,N,N,0,N,00,N +20241120,090155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4415,35,2,0.80,1055900,239,1.88,4380,4485,4380,5690,3070,4380,4417.99,1.06,0,-25,4560,4470,4405,4315,4250,4457,4302,184,1310,500,3150,5,1,36720000,1621,6.93,0.50,12,0.00,637.00,8820.00,6230,20231222,-29.13,3510,20240806,25.78,5830,-24.27,20240110,3510,25.78,20240806,6230,-29.13,20231222,3510,25.78,20240806,1.22,N,004250,500,183 억,,389071,N,N,0,N,00,N 20241119,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4380,0,3,0.00,55661995,12740,68.22,4380,4495,4340,5690,3070,4380,4369.07,1.06,0,-26,4666,4522,4416,4272,4166,4595,4345,184,1310,500,3150,5,1,36720000,1608,6.88,0.50,12,0.03,637.00,8820.00,6230,20231222,-29.70,3510,20240806,24.79,5830,-24.87,20240110,3510,24.79,20240806,6230,-29.70,20231222,3510,24.79,20240806,1.23,N,004250,500,183 억,,390139,N,N,0,N,00,N 20241119,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4355,-25,5,-0.57,50617500,11588,62.05,4380,4495,4340,5690,3070,4380,4368.10,1.06,0,-222,4666,4522,4416,4272,4166,4595,4345,184,1310,500,3150,5,1,36720000,1599,6.84,0.49,12,0.03,637.00,8820.00,6230,20231222,-30.10,3510,20240806,24.07,5830,-25.30,20240110,3510,24.07,20240806,6230,-30.10,20231222,3510,24.07,20240806,1.23,N,004250,500,183 억,,390139,N,N,0,N,00,N 20241119,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4355,-25,5,-0.57,46619100,10669,57.13,4380,4495,4340,5690,3070,4380,4369.58,1.06,0,296,4666,4522,4416,4272,4166,4595,4345,184,1310,500,3150,5,1,36720000,1599,6.84,0.49,12,0.03,637.00,8820.00,6230,20231222,-30.10,3510,20240806,24.07,5830,-25.30,20240110,3510,24.07,20240806,6230,-30.10,20231222,3510,24.07,20240806,1.23,N,004250,500,183 억,,390139,N,N,0,N,00,N diff --git a/004270/price/prices-20241101.csv b/004270/price/prices-20241101.csv index f721b18957f8..685f5448b203 100644 --- a/004270/price/prices-20241101.csv +++ b/004270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1198,-2,5,-0.17,30684108,25759,43.36,1201,1209,1180,1560,840,1200,1191.20,0.43,0,-1203,1230,1214,1192,1176,1154,1223,1185,181,360,500,720,1,1,36212160,434,-4.28,0.39,12,0.07,-280.00,3072.00,2605,20231117,-54.01,1124,20241114,6.58,2440,-50.90,20240109,1124,6.58,20241114,2530,-52.65,20231211,1124,6.58,20241114,1.13,N,004270,500,181 억,,155249,N,N,3,N,00,N +20241120,150155,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1190,-10,5,-0.83,21155185,17724,29.84,1201,1209,1188,1560,840,1200,1193.59,0.43,0,-1030,1230,1214,1192,1176,1154,1223,1185,181,360,500,720,1,1,36212160,431,-4.25,0.39,12,0.05,-280.00,3072.00,2605,20231117,-54.32,1124,20241114,5.87,2440,-51.23,20240109,1124,5.87,20241114,2530,-52.96,20231211,1124,5.87,20241114,1.13,N,004270,500,181 억,,155249,N,N,0,N,00,N +20241120,140156,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1200,0,3,0.00,16730334,14009,23.58,1201,1209,1188,1560,840,1200,1194.26,0.43,0,-963,1230,1214,1192,1176,1154,1223,1185,181,360,500,720,1,1,36212160,435,-4.29,0.39,12,0.04,-280.00,3072.00,2605,20231117,-53.93,1124,20241114,6.76,2440,-50.82,20240109,1124,6.76,20241114,2530,-52.57,20231211,1124,6.76,20241114,1.13,N,004270,500,181 억,,155249,N,N,0,N,00,N +20241120,130157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1200,0,3,0.00,16204267,13570,22.84,1201,1209,1188,1560,840,1200,1194.12,0.43,0,-936,1230,1214,1192,1176,1154,1223,1185,181,360,500,720,1,1,36212160,435,-4.29,0.39,12,0.04,-280.00,3072.00,2605,20231117,-53.93,1124,20241114,6.76,2440,-50.82,20240109,1124,6.76,20241114,2530,-52.57,20231211,1124,6.76,20241114,1.13,N,004270,500,181 억,,155249,N,N,0,N,00,N +20241120,120156,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1198,-2,5,-0.17,14903417,12486,21.02,1201,1209,1188,1560,840,1200,1193.61,0.43,0,-857,1230,1214,1192,1176,1154,1223,1185,181,360,500,720,1,1,36212160,434,-4.28,0.39,12,0.03,-280.00,3072.00,2605,20231117,-54.01,1124,20241114,6.58,2440,-50.90,20240109,1124,6.58,20241114,2530,-52.65,20231211,1124,6.58,20241114,1.13,N,004270,500,181 억,,155249,N,N,0,N,00,N +20241120,110156,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1193,-7,5,-0.58,12252917,10267,17.28,1201,1209,1188,1560,840,1200,1193.43,0.43,0,-836,1230,1214,1192,1176,1154,1223,1185,181,360,500,720,1,1,36212160,432,-4.26,0.39,12,0.03,-280.00,3072.00,2605,20231117,-54.20,1124,20241114,6.14,2440,-51.11,20240109,1124,6.14,20241114,2530,-52.85,20231211,1124,6.14,20241114,1.13,N,004270,500,181 억,,155249,N,N,0,N,00,N +20241120,100155,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1195,-5,5,-0.42,10650894,8923,15.02,1201,1209,1188,1560,840,1200,1193.64,0.43,0,-464,1230,1214,1192,1176,1154,1223,1185,181,360,500,720,1,1,36212160,433,-4.27,0.39,12,0.02,-280.00,3072.00,2605,20231117,-54.13,1124,20241114,6.32,2440,-51.02,20240109,1124,6.32,20241114,2530,-52.77,20231211,1124,6.32,20241114,1.13,N,004270,500,181 억,,155249,N,N,0,N,00,N +20241120,090155,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1209,9,2,0.75,97327,81,0.14,1201,1209,1201,1560,840,1200,1201.57,0.43,0,-10,1230,1214,1192,1176,1154,1223,1185,181,360,500,720,1,1,36212160,438,-4.32,0.39,12,0.00,-280.00,3072.00,2605,20231117,-53.59,1124,20241114,7.56,2440,-50.45,20240109,1124,7.56,20241114,2530,-52.21,20231211,1124,7.56,20241114,1.13,N,004270,500,181 억,,155249,N,N,0,N,00,N 20241119,160151,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1200,22,2,1.87,70614258,59212,51.66,1174,1208,1170,1531,825,1178,1192.56,0.42,0,1800,1275,1226,1181,1132,1087,1251,1157,181,353,500,700,1,1,36212160,435,-4.29,0.39,12,0.16,-280.00,3072.00,2605,20231117,-53.93,1124,20241114,6.76,2440,-50.82,20240109,1124,6.76,20241114,2530,-52.57,20231211,1124,6.76,20241114,1.13,N,004270,500,181 억,,153449,N,N,8,N,00,N 20241119,150152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1195,17,2,1.44,67942529,56982,49.71,1174,1208,1170,1531,825,1178,1192.35,0.42,0,1443,1275,1226,1181,1132,1087,1251,1157,181,353,500,700,1,1,36212160,433,-4.27,0.39,12,0.16,-280.00,3072.00,2605,20231117,-54.13,1124,20241114,6.32,2440,-51.02,20240109,1124,6.32,20241114,2530,-52.77,20231211,1124,6.32,20241114,1.13,N,004270,500,181 억,,153449,N,N,8,N,00,N 20241119,140151,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1198,20,2,1.70,31605409,26408,23.04,1174,1208,1174,1531,825,1178,1196.81,0.42,0,1100,1275,1226,1181,1132,1087,1251,1157,181,353,500,700,1,1,36212160,434,-4.28,0.39,12,0.07,-280.00,3072.00,2605,20231117,-54.01,1124,20241114,6.58,2440,-50.90,20240109,1124,6.58,20241114,2530,-52.65,20231211,1124,6.58,20241114,1.13,N,004270,500,181 억,,153449,N,N,8,N,00,N diff --git a/004310/price/prices-20241101.csv b/004310/price/prices-20241101.csv index d54a85904cd6..1d34692b9641 100644 --- a/004310/price/prices-20241101.csv +++ b/004310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3615,90,2,2.55,937132385,258531,92.19,3570,3675,3540,4580,2470,3525,3624.84,1.43,0,-22743,3678,3601,3543,3466,3408,3640,3505,160,1055,500,2320,5,1,32000000,1157,18.93,1.10,11,0.81,191.00,3283.00,6620,20240731,-45.39,3330,20241115,8.56,6620,-45.39,20240731,3330,8.56,20241115,6620,-45.39,20240731,3330,8.56,20241115,1.81,N,004310,500,160 억,,458768,N,N,3,N,00,N +20241120,150155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3635,110,2,3.12,871204505,240350,85.71,3570,3675,3540,4580,2470,3525,3624.73,1.43,0,-24856,3678,3601,3543,3466,3408,3640,3505,160,1055,500,2320,5,1,32000000,1163,19.03,1.11,11,0.75,191.00,3283.00,6620,20240731,-45.09,3330,20241115,9.16,6620,-45.09,20240731,3330,9.16,20241115,6620,-45.09,20240731,3330,9.16,20241115,1.81,N,004310,500,160 억,,458768,N,N,0,N,00,N +20241120,140156,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3635,110,2,3.12,826851985,228140,81.36,3570,3675,3540,4580,2470,3525,3624.32,1.43,0,-27587,3678,3601,3543,3466,3408,3640,3505,160,1055,500,2320,5,1,32000000,1163,19.03,1.11,11,0.71,191.00,3283.00,6620,20240731,-45.09,3330,20241115,9.16,6620,-45.09,20240731,3330,9.16,20241115,6620,-45.09,20240731,3330,9.16,20241115,1.81,N,004310,500,160 억,,458768,N,N,0,N,00,N +20241120,130157,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3650,125,2,3.55,757286270,209014,74.54,3570,3675,3540,4580,2470,3525,3623.14,1.43,0,-35402,3678,3601,3543,3466,3408,3640,3505,160,1055,500,2320,5,1,32000000,1168,19.11,1.11,11,0.65,191.00,3283.00,6620,20240731,-44.86,3330,20241115,9.61,6620,-44.86,20240731,3330,9.61,20241115,6620,-44.86,20240731,3330,9.61,20241115,1.81,N,004310,500,160 억,,458768,N,N,0,N,00,N +20241120,120156,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3635,110,2,3.12,702191425,193850,69.13,3570,3675,3540,4580,2470,3525,3622.34,1.43,0,-40058,3678,3601,3543,3466,3408,3640,3505,160,1055,500,2320,5,1,32000000,1163,19.03,1.11,11,0.61,191.00,3283.00,6620,20240731,-45.09,3330,20241115,9.16,6620,-45.09,20240731,3330,9.16,20241115,6620,-45.09,20240731,3330,9.16,20241115,1.81,N,004310,500,160 억,,458768,N,N,0,N,00,N +20241120,110156,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3630,105,2,2.98,615458950,169916,60.59,3570,3675,3540,4580,2470,3525,3622.14,1.43,0,-28102,3678,3601,3543,3466,3408,3640,3505,160,1055,500,2320,5,1,32000000,1162,19.01,1.11,11,0.53,191.00,3283.00,6620,20240731,-45.17,3330,20241115,9.01,6620,-45.17,20240731,3330,9.01,20241115,6620,-45.17,20240731,3330,9.01,20241115,1.81,N,004310,500,160 억,,458768,N,N,0,N,00,N +20241120,100155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3595,70,2,1.99,260892865,72515,25.86,3570,3635,3540,4580,2470,3525,3597.78,1.43,0,-3173,3678,3601,3543,3466,3408,3640,3505,160,1055,500,2320,5,1,32000000,1150,18.82,1.10,11,0.23,191.00,3283.00,6620,20240731,-45.69,3330,20241115,7.96,6620,-45.69,20240731,3330,7.96,20241115,6620,-45.69,20240731,3330,7.96,20241115,1.81,N,004310,500,160 억,,458768,N,N,0,N,00,N +20241120,090155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3540,15,2,0.43,26660160,7457,2.66,3570,3600,3540,4580,2470,3525,3575.19,1.43,0,-1654,3678,3601,3543,3466,3408,3640,3505,160,1055,500,2320,5,1,32000000,1133,18.53,1.08,11,0.02,191.00,3283.00,6620,20240731,-46.53,3330,20241115,6.31,6620,-46.53,20240731,3330,6.31,20241115,6620,-46.53,20240731,3330,6.31,20241115,1.81,N,004310,500,160 억,,458768,N,N,0,N,00,N 20241119,160151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3525,20,2,0.57,993165825,279452,160.53,3485,3620,3485,4555,2455,3505,3553.98,1.64,0,-64745,3668,3586,3488,3406,3308,3627,3447,160,1050,500,2310,5,1,32000000,1128,18.46,1.07,11,0.87,191.00,3283.00,6620,20240731,-46.75,3330,20241115,5.86,6620,-46.75,20240731,3330,5.86,20241115,6620,-46.75,20240731,3330,5.86,20241115,1.89,N,004310,500,160 억,,523276,N,N,14,N,00,N 20241119,150152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3525,20,2,0.57,958426020,269603,154.87,3485,3620,3485,4555,2455,3505,3554.95,1.64,0,-69172,3668,3586,3488,3406,3308,3627,3447,160,1050,500,2310,5,1,32000000,1128,18.46,1.07,11,0.84,191.00,3283.00,6620,20240731,-46.75,3330,20241115,5.86,6620,-46.75,20240731,3330,5.86,20241115,6620,-46.75,20240731,3330,5.86,20241115,1.89,N,004310,500,160 억,,523276,N,N,14,N,00,N 20241119,140151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3555,50,2,1.43,874568120,245930,141.27,3485,3620,3485,4555,2455,3505,3556.17,1.64,0,-67123,3668,3586,3488,3406,3308,3627,3447,160,1050,500,2310,5,1,32000000,1138,18.61,1.08,11,0.77,191.00,3283.00,6620,20240731,-46.30,3330,20241115,6.76,6620,-46.30,20240731,3330,6.76,20241115,6620,-46.30,20240731,3330,6.76,20241115,1.89,N,004310,500,160 억,,523276,N,N,14,N,00,N diff --git a/004360/price/prices-20241101.csv b/004360/price/prices-20241101.csv index 530877748fa6..b80c3f1587cf 100644 --- a/004360/price/prices-20241101.csv +++ b/004360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160154,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11700,70,2,0.60,138998490,11913,91.40,11620,11740,11610,15110,8150,11630,11667.80,10.24,0,36,11836,11732,11646,11542,11456,11785,11595,97,3480,500,8830,10,1,19308690,2259,3.86,0.25,12,0.06,3033.00,46680.00,15160,20240729,-22.82,10950,20240125,6.85,15160,-22.82,20240729,10950,6.85,20240125,15160,-22.82,20240729,10950,6.85,20240125,0.84,N,004360,500,96 억,,1978135,N,N,17,N,00,N +20241120,150155,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11670,40,2,0.34,131552000,11276,86.51,11620,11740,11610,15110,8150,11630,11666.55,10.24,0,44,11836,11732,11646,11542,11456,11785,11595,97,3480,500,8830,10,1,19308690,2253,3.85,0.25,12,0.06,3033.00,46680.00,15160,20240729,-23.02,10950,20240125,6.58,15160,-23.02,20240729,10950,6.58,20240125,15160,-23.02,20240729,10950,6.58,20240125,0.84,N,004360,500,96 억,,1978135,N,N,23,N,00,N +20241120,140157,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11740,110,2,0.95,118350600,10145,77.83,11620,11740,11610,15110,8150,11630,11665.90,10.24,0,18,11836,11732,11646,11542,11456,11785,11595,97,3480,500,8830,10,1,19308690,2267,3.87,0.25,12,0.05,3033.00,46680.00,15160,20240729,-22.56,10950,20240125,7.21,15160,-22.56,20240729,10950,7.21,20240125,15160,-22.56,20240729,10950,7.21,20240125,0.84,N,004360,500,96 억,,1978135,N,N,23,N,00,N +20241120,130157,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11700,70,2,0.60,104920520,8996,69.02,11620,11740,11610,15110,8150,11630,11663.02,10.24,0,-201,11836,11732,11646,11542,11456,11785,11595,97,3480,500,8830,10,1,19308690,2259,3.86,0.25,12,0.05,3033.00,46680.00,15160,20240729,-22.82,10950,20240125,6.85,15160,-22.82,20240729,10950,6.85,20240125,15160,-22.82,20240729,10950,6.85,20240125,0.84,N,004360,500,96 억,,1978135,N,N,23,N,00,N +20241120,120156,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11720,90,2,0.77,92426030,7926,60.81,11620,11740,11610,15110,8150,11630,11661.12,10.24,0,-198,11836,11732,11646,11542,11456,11785,11595,97,3480,500,8830,10,1,19308690,2263,3.86,0.25,12,0.04,3033.00,46680.00,15160,20240729,-22.69,10950,20240125,7.03,15160,-22.69,20240729,10950,7.03,20240125,15160,-22.69,20240729,10950,7.03,20240125,0.84,N,004360,500,96 억,,1978135,N,N,23,N,00,N +20241120,110157,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11700,70,2,0.60,55266700,4740,36.37,11620,11740,11610,15110,8150,11630,11659.64,10.24,0,-211,11836,11732,11646,11542,11456,11785,11595,97,3480,500,8830,10,1,19308690,2259,3.86,0.25,12,0.02,3033.00,46680.00,15160,20240729,-22.82,10950,20240125,6.85,15160,-22.82,20240729,10950,6.85,20240125,15160,-22.82,20240729,10950,6.85,20240125,0.84,N,004360,500,96 억,,1978135,N,N,23,N,00,N +20241120,100155,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11650,20,2,0.17,36031170,3090,23.71,11620,11740,11610,15110,8150,11630,11660.57,10.24,0,11,11836,11732,11646,11542,11456,11785,11595,97,3480,500,8830,10,1,19308690,2249,3.84,0.25,12,0.02,3033.00,46680.00,15160,20240729,-23.15,10950,20240125,6.39,15160,-23.15,20240729,10950,6.39,20240125,15160,-23.15,20240729,10950,6.39,20240125,0.84,N,004360,500,96 억,,1978135,N,N,23,N,00,N +20241120,090155,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11630,0,3,0.00,1860610,160,1.23,11620,11630,11610,15110,8150,11630,11628.81,10.24,0,-11,11836,11732,11646,11542,11456,11785,11595,97,3480,500,8830,10,1,19308690,2246,3.83,0.25,12,0.00,3033.00,46680.00,15160,20240729,-23.28,10950,20240125,6.21,15160,-23.28,20240729,10950,6.21,20240125,15160,-23.28,20240729,10950,6.21,20240125,0.84,N,004360,500,96 억,,1978135,N,N,23,N,00,N 20241119,160152,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11630,-40,5,-0.34,151444710,13004,58.33,11560,11750,11560,15170,8170,11670,11646.20,10.25,0,-1887,11956,11812,11666,11522,11376,11885,11595,97,3500,500,8860,10,1,19308690,2246,3.83,0.25,12,0.07,3033.00,46680.00,15160,20240729,-23.28,10950,20240125,6.21,15160,-23.28,20240729,10950,6.21,20240125,15160,-23.28,20240729,10950,6.21,20240125,0.85,N,004360,500,96 억,,1978940,N,N,23,N,00,N 20241119,150152,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11610,-60,5,-0.51,135189240,11607,52.07,11560,11750,11560,15170,8170,11670,11647.22,10.25,0,-1647,11956,11812,11666,11522,11376,11885,11595,97,3500,500,8860,10,1,19308690,2242,3.83,0.25,12,0.06,3033.00,46680.00,15160,20240729,-23.42,10950,20240125,6.03,15160,-23.42,20240729,10950,6.03,20240125,15160,-23.42,20240729,10950,6.03,20240125,0.85,N,004360,500,96 억,,1978940,N,N,23,N,00,N 20241119,140151,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11710,40,2,0.34,93877010,8059,36.15,11560,11750,11560,15170,8170,11670,11648.72,10.25,0,-1067,11956,11812,11666,11522,11376,11885,11595,97,3500,500,8860,10,1,19308690,2261,3.86,0.25,12,0.04,3033.00,46680.00,15160,20240729,-22.76,10950,20240125,6.94,15160,-22.76,20240729,10950,6.94,20240125,15160,-22.76,20240729,10950,6.94,20240125,0.85,N,004360,500,96 억,,1978940,N,N,23,N,00,N diff --git a/004370/price/prices-20241101.csv b/004370/price/prices-20241101.csv index 6d90aae3ed9a..a2e7ffb49654 100644 --- a/004370/price/prices-20241101.csv +++ b/004370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160154,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,343000,2500,2,0.73,5390127000,15632,172.60,337500,349500,337500,442500,238500,340500,344822.51,18.90,0,1447,351833,346166,340333,334666,328833,349000,337500,304,102000,5000,251970,500,1,6082642,20863,12.14,0.83,12,0.26,28262.00,412814.00,599000,20240613,-42.74,317000,20241115,8.20,599000,-42.74,20240613,317000,8.20,20241115,599000,-42.74,20240613,317000,8.20,20241115,0.28,N,004370,5000,304 억,,1149825,N,N,12,N,00,N +20241120,150156,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,343500,3000,2,0.88,5096817000,14779,163.18,337500,349500,337500,442500,238500,340500,344868.87,18.90,0,1448,351833,346166,340333,334666,328833,349000,337500,304,102000,5000,251970,500,1,6082642,20894,12.15,0.83,12,0.24,28262.00,412814.00,599000,20240613,-42.65,317000,20241115,8.36,599000,-42.65,20240613,317000,8.36,20241115,599000,-42.65,20240613,317000,8.36,20241115,0.28,N,004370,5000,304 억,,1149825,N,N,15,N,00,N +20241120,140157,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,344000,3500,2,1.03,3940842500,11406,125.94,337500,349500,337500,442500,238500,340500,345506.09,18.90,0,1848,351833,346166,340333,334666,328833,349000,337500,304,102000,5000,251970,500,1,6082642,20924,12.17,0.83,12,0.19,28262.00,412814.00,599000,20240613,-42.57,317000,20241115,8.52,599000,-42.57,20240613,317000,8.52,20241115,599000,-42.57,20240613,317000,8.52,20241115,0.28,N,004370,5000,304 억,,1149825,N,N,15,N,00,N +20241120,130158,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,345500,5000,2,1.47,3133591500,9064,100.08,337500,349500,337500,442500,238500,340500,345718.39,18.90,0,1695,351833,346166,340333,334666,328833,349000,337500,304,102000,5000,251970,500,1,6082642,21016,12.22,0.84,12,0.15,28262.00,412814.00,599000,20240613,-42.32,317000,20241115,8.99,599000,-42.32,20240613,317000,8.99,20241115,599000,-42.32,20240613,317000,8.99,20241115,0.28,N,004370,5000,304 억,,1149825,N,N,15,N,00,N +20241120,120157,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,347500,7000,2,2.06,2648453500,7663,84.61,337500,349500,337500,442500,238500,340500,345615.75,18.90,0,1579,351833,346166,340333,334666,328833,349000,337500,304,102000,5000,251970,500,1,6082642,21137,12.30,0.84,12,0.13,28262.00,412814.00,599000,20240613,-41.99,317000,20241115,9.62,599000,-41.99,20240613,317000,9.62,20241115,599000,-41.99,20240613,317000,9.62,20241115,0.28,N,004370,5000,304 억,,1149825,N,N,15,N,00,N +20241120,110157,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,346500,6000,2,1.76,1837960000,5334,58.89,337500,347500,337500,442500,238500,340500,344574.43,18.90,0,1364,351833,346166,340333,334666,328833,349000,337500,304,102000,5000,251970,500,1,6082642,21076,12.26,0.84,12,0.09,28262.00,412814.00,599000,20240613,-42.15,317000,20241115,9.31,599000,-42.15,20240613,317000,9.31,20241115,599000,-42.15,20240613,317000,9.31,20241115,0.28,N,004370,5000,304 억,,1149825,N,N,15,N,00,N +20241120,100156,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,344500,4000,2,1.17,1184817500,3447,38.06,337500,346000,337500,442500,238500,340500,343724.25,18.90,0,1198,351833,346166,340333,334666,328833,349000,337500,304,102000,5000,251970,500,1,6082642,20955,12.19,0.83,12,0.06,28262.00,412814.00,599000,20240613,-42.49,317000,20241115,8.68,599000,-42.49,20240613,317000,8.68,20241115,599000,-42.49,20240613,317000,8.68,20241115,0.28,N,004370,5000,304 억,,1149825,N,N,15,N,00,N +20241120,090156,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,342000,1500,2,0.44,142557500,421,4.65,337500,342000,337500,442500,238500,340500,338616.39,18.90,0,167,351833,346166,340333,334666,328833,349000,337500,304,102000,5000,251970,500,1,6082642,20803,12.10,0.83,12,0.01,28262.00,412814.00,599000,20240613,-42.90,317000,20241115,7.89,599000,-42.90,20240613,317000,7.89,20241115,599000,-42.90,20240613,317000,7.89,20241115,0.28,N,004370,5000,304 억,,1149825,N,N,15,N,00,N 20241119,160152,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,340500,1500,2,0.44,3087608000,9036,28.19,339000,346000,334500,440500,237500,339000,341700.89,18.93,0,-1440,352000,345500,334000,327500,316000,348750,330750,304,101500,5000,250860,500,1,6082642,20711,12.05,0.82,12,0.15,28262.00,412814.00,599000,20240613,-43.16,317000,20241115,7.41,599000,-43.16,20240613,317000,7.41,20241115,599000,-43.16,20240613,317000,7.41,20241115,0.24,N,004370,5000,304 억,,1151328,N,N,15,N,00,N 20241119,150153,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,342000,3000,2,0.88,2839044000,8308,25.92,339000,346000,334500,440500,237500,339000,341724.12,18.93,0,-1336,352000,345500,334000,327500,316000,348750,330750,304,101500,5000,250860,500,1,6082642,20803,12.10,0.83,12,0.14,28262.00,412814.00,599000,20240613,-42.90,317000,20241115,7.89,599000,-42.90,20240613,317000,7.89,20241115,599000,-42.90,20240613,317000,7.89,20241115,0.24,N,004370,5000,304 억,,1151328,N,N,30,N,00,N 20241119,140152,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,342000,3000,2,0.88,2540709000,7434,23.19,339000,346000,334500,440500,237500,339000,341768.77,18.93,0,-1082,352000,345500,334000,327500,316000,348750,330750,304,101500,5000,250860,500,1,6082642,20803,12.10,0.83,12,0.12,28262.00,412814.00,599000,20240613,-42.90,317000,20241115,7.89,599000,-42.90,20240613,317000,7.89,20241115,599000,-42.90,20240613,317000,7.89,20241115,0.24,N,004370,5000,304 억,,1151328,N,N,30,N,00,N diff --git a/004380/price/prices-20241101.csv b/004380/price/prices-20241101.csv index 3fc74e4cb15d..8663ddd60bff 100644 --- a/004380/price/prices-20241101.csv +++ b/004380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160154,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8850,-60,5,-0.67,231520640,26160,52.59,8910,8950,8750,11580,6240,8910,8850.18,35.38,0,-1035,9363,9136,8923,8696,8483,9250,8810,105,2670,500,5700,10,1,21000000,1859,188.30,0.91,12,0.12,47.00,9697.00,20300,20240221,-56.40,8000,20240805,10.62,20300,-56.40,20240221,8000,10.62,20240805,20300,-56.40,20240221,8000,10.62,20240805,1.52,N,004380,500,105 억,,7430157,N,N,3,N,00,N +20241120,150156,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8890,-20,5,-0.22,214435210,24233,48.72,8910,8950,8750,11580,6240,8910,8848.89,35.38,0,-1292,9363,9136,8923,8696,8483,9250,8810,105,2670,500,5700,10,1,21000000,1867,189.15,0.92,12,0.12,47.00,9697.00,20300,20240221,-56.21,8000,20240805,11.12,20300,-56.21,20240221,8000,11.12,20240805,20300,-56.21,20240221,8000,11.12,20240805,1.52,N,004380,500,105 억,,7430157,N,N,0,N,00,N +20241120,140157,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8880,-30,5,-0.34,195691910,22127,44.48,8910,8950,8750,11580,6240,8910,8844.03,35.38,0,-1729,9363,9136,8923,8696,8483,9250,8810,105,2670,500,5700,10,1,21000000,1865,188.94,0.92,12,0.11,47.00,9697.00,20300,20240221,-56.26,8000,20240805,11.00,20300,-56.26,20240221,8000,11.00,20240805,20300,-56.26,20240221,8000,11.00,20240805,1.52,N,004380,500,105 억,,7430157,N,N,0,N,00,N +20241120,130158,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8860,-50,5,-0.56,189397600,21418,43.06,8910,8950,8750,11580,6240,8910,8842.92,35.38,0,-1758,9363,9136,8923,8696,8483,9250,8810,105,2670,500,5700,10,1,21000000,1861,188.51,0.91,12,0.10,47.00,9697.00,20300,20240221,-56.35,8000,20240805,10.75,20300,-56.35,20240221,8000,10.75,20240805,20300,-56.35,20240221,8000,10.75,20240805,1.52,N,004380,500,105 억,,7430157,N,N,0,N,00,N +20241120,120157,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8880,-30,5,-0.34,145922070,16534,33.24,8910,8950,8750,11580,6240,8910,8825.58,35.38,0,-1104,9363,9136,8923,8696,8483,9250,8810,105,2670,500,5700,10,1,21000000,1865,188.94,0.92,12,0.08,47.00,9697.00,20300,20240221,-56.26,8000,20240805,11.00,20300,-56.26,20240221,8000,11.00,20240805,20300,-56.26,20240221,8000,11.00,20240805,1.52,N,004380,500,105 억,,7430157,N,N,0,N,00,N +20241120,110157,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8830,-80,5,-0.90,142960110,16200,32.57,8910,8950,8750,11580,6240,8910,8824.70,35.38,0,-965,9363,9136,8923,8696,8483,9250,8810,105,2670,500,5700,10,1,21000000,1854,187.87,0.91,12,0.08,47.00,9697.00,20300,20240221,-56.50,8000,20240805,10.38,20300,-56.50,20240221,8000,10.38,20240805,20300,-56.50,20240221,8000,10.38,20240805,1.52,N,004380,500,105 억,,7430157,N,N,0,N,00,N +20241120,100156,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8810,-100,5,-1.12,119006530,13488,27.12,8910,8950,8750,11580,6240,8910,8823.14,35.38,0,-2137,9363,9136,8923,8696,8483,9250,8810,105,2670,500,5700,10,1,21000000,1850,187.45,0.91,12,0.06,47.00,9697.00,20300,20240221,-56.60,8000,20240805,10.12,20300,-56.60,20240221,8000,10.12,20240805,20300,-56.60,20240221,8000,10.12,20240805,1.52,N,004380,500,105 억,,7430157,N,N,0,N,00,N +20241120,090156,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8910,0,3,0.00,4972420,558,1.12,8910,8950,8910,11580,6240,8910,8911.15,35.38,0,-85,9363,9136,8923,8696,8483,9250,8810,105,2670,500,5700,10,1,21000000,1871,189.57,0.92,12,0.00,47.00,9697.00,20300,20240221,-56.11,8000,20240805,11.38,20300,-56.11,20240221,8000,11.38,20240805,20300,-56.11,20240221,8000,11.38,20240805,1.52,N,004380,500,105 억,,7430157,N,N,0,N,00,N 20241119,160152,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8910,210,2,2.41,446413890,49691,148.61,8740,9150,8710,11310,6090,8700,8983.80,35.38,0,121,9126,8912,8706,8492,8286,9020,8600,105,2610,500,5560,10,1,21000000,1871,189.57,0.92,12,0.24,47.00,9697.00,20300,20240221,-56.11,8000,20240805,11.38,20300,-56.11,20240221,8000,11.38,20240805,20300,-56.11,20240221,8000,11.38,20240805,1.54,N,004380,500,105 억,,7429918,N,N,0,N,00,N 20241119,150153,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8950,250,2,2.87,437857910,48732,145.74,8740,9150,8710,11310,6090,8700,8985.02,35.38,0,423,9126,8912,8706,8492,8286,9020,8600,105,2610,500,5560,10,1,21000000,1880,190.43,0.92,12,0.23,47.00,9697.00,20300,20240221,-55.91,8000,20240805,11.88,20300,-55.91,20240221,8000,11.88,20240805,20300,-55.91,20240221,8000,11.88,20240805,1.54,N,004380,500,105 억,,7429918,N,N,0,N,00,N 20241119,140152,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8920,220,2,2.53,413389220,45982,137.52,8740,9150,8710,11310,6090,8700,8990.24,35.38,0,-2,9126,8912,8706,8492,8286,9020,8600,105,2610,500,5560,10,1,21000000,1873,189.79,0.92,12,0.22,47.00,9697.00,20300,20240221,-56.06,8000,20240805,11.50,20300,-56.06,20240221,8000,11.50,20240805,20300,-56.06,20240221,8000,11.50,20240805,1.54,N,004380,500,105 억,,7429918,N,N,0,N,00,N diff --git a/004410/price/prices-20241101.csv b/004410/price/prices-20241101.csv index 773b60072a09..29ccf5991ff5 100644 --- a/004410/price/prices-20241101.csv +++ b/004410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160155,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,149,0,3,0.00,156332502,1049537,81.10,150,151,148,193,105,149,148.95,0.91,0,44731,153,151,149,147,145,152,148,375,44,100,110,1,1,374755559,558,-74.50,2.10,12,0.28,-2.00,71.00,220,20231201,-32.27,144,20241113,3.47,208,-28.37,20240517,144,3.47,20241113,220,-32.27,20231201,144,3.47,20241113,0.01,N,004410,100,374 억,,3408802,N,N,34,N,00,N +20241120,150156,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,149,0,3,0.00,148738870,998308,77.14,150,151,148,193,105,149,148.99,0.91,0,44838,153,151,149,147,145,152,148,375,44,100,110,1,1,374755559,558,-74.50,2.10,12,0.27,-2.00,71.00,220,20231201,-32.27,144,20241113,3.47,208,-28.37,20240517,144,3.47,20241113,220,-32.27,20231201,144,3.47,20241113,0.01,N,004410,100,374 억,,3408802,N,N,0,N,00,N +20241120,140157,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,149,0,3,0.00,124195395,833550,64.41,150,151,148,193,105,149,149.00,0.91,0,45801,153,151,149,147,145,152,148,375,44,100,110,1,1,374755559,558,-74.50,2.10,12,0.22,-2.00,71.00,220,20231201,-32.27,144,20241113,3.47,208,-28.37,20240517,144,3.47,20241113,220,-32.27,20231201,144,3.47,20241113,0.01,N,004410,100,374 억,,3408802,N,N,0,N,00,N +20241120,130158,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,149,0,3,0.00,96530142,648408,50.10,150,151,148,193,105,149,148.87,0.91,0,46883,153,151,149,147,145,152,148,375,44,100,110,1,1,374755559,558,-74.50,2.10,12,0.17,-2.00,71.00,220,20231201,-32.27,144,20241113,3.47,208,-28.37,20240517,144,3.47,20241113,220,-32.27,20231201,144,3.47,20241113,0.01,N,004410,100,374 억,,3408802,N,N,0,N,00,N +20241120,120157,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,149,0,3,0.00,81235337,545604,42.16,150,151,148,193,105,149,148.89,0.91,0,46954,153,151,149,147,145,152,148,375,44,100,110,1,1,374755559,558,-74.50,2.10,12,0.15,-2.00,71.00,220,20231201,-32.27,144,20241113,3.47,208,-28.37,20240517,144,3.47,20241113,220,-32.27,20231201,144,3.47,20241113,0.01,N,004410,100,374 억,,3408802,N,N,0,N,00,N +20241120,110157,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,149,0,3,0.00,64833838,435289,33.64,150,151,148,193,105,149,148.94,0.91,0,9111,153,151,149,147,145,152,148,375,44,100,110,1,1,374755559,558,-74.50,2.10,12,0.12,-2.00,71.00,220,20231201,-32.27,144,20241113,3.47,208,-28.37,20240517,144,3.47,20241113,220,-32.27,20231201,144,3.47,20241113,0.01,N,004410,100,374 억,,3408802,N,N,0,N,00,N +20241120,100156,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,150,1,2,0.67,51412874,344777,26.64,150,151,148,193,105,149,149.12,0.91,0,9111,153,151,149,147,145,152,148,375,44,100,110,1,1,374755559,562,-75.00,2.11,12,0.09,-2.00,71.00,220,20231201,-31.82,144,20241113,4.17,208,-27.88,20240517,144,4.17,20241113,220,-31.82,20231201,144,4.17,20241113,0.01,N,004410,100,374 억,,3408802,N,N,0,N,00,N +20241120,090156,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,149,0,3,0.00,1387334,9261,0.72,150,150,149,193,105,149,149.80,0.91,0,-1116,153,151,149,147,145,152,148,375,44,100,110,1,1,374755559,558,-74.50,2.10,12,0.00,-2.00,71.00,220,20231201,-32.27,144,20241113,3.47,208,-28.37,20240517,144,3.47,20241113,220,-32.27,20231201,144,3.47,20241113,0.01,N,004410,100,374 억,,3408802,N,N,0,N,00,N 20241119,160152,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,149,2,2,1.36,190748277,1283664,96.97,147,151,147,191,103,147,148.60,0.90,0,66622,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,558,-74.50,2.10,12,0.34,-2.00,71.00,220,20231201,-32.27,144,20241113,3.47,208,-28.37,20240517,144,3.47,20241113,220,-32.27,20231201,144,3.47,20241113,0.01,N,004410,100,374 억,,3379242,N,N,0,N,00,N 20241119,150153,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,150,3,2,2.04,170026838,1144630,86.46,147,151,147,191,103,147,148.54,0.90,0,69296,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,562,-75.00,2.11,12,0.31,-2.00,71.00,220,20231201,-31.82,144,20241113,4.17,208,-27.88,20240517,144,4.17,20241113,220,-31.82,20231201,144,4.17,20241113,0.01,N,004410,100,374 억,,3379242,N,N,0,N,00,N 20241119,140152,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,148,1,2,0.68,135108751,911015,68.82,147,150,147,191,103,147,148.31,0.90,0,69300,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,555,-74.00,2.08,12,0.24,-2.00,71.00,220,20231201,-32.73,144,20241113,2.78,208,-28.85,20240517,144,2.78,20241113,220,-32.73,20231201,144,2.78,20241113,0.01,N,004410,100,374 억,,3379242,N,N,0,N,00,N diff --git a/004430/price/prices-20241101.csv b/004430/price/prices-20241101.csv index d4831e074751..bc37150e6cf7 100644 --- a/004430/price/prices-20241101.csv +++ b/004430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10640,-140,5,-1.30,1338468350,123381,9.46,10800,11100,10640,14010,7550,10780,10848.31,14.86,0,-28738,11126,10952,10666,10492,10206,11040,10580,120,3230,500,7540,10,1,24000000,2554,7.33,0.36,12,0.51,1452.00,29400.00,21200,20231205,-49.81,9980,20240805,6.61,16670,-36.17,20240102,9980,6.61,20240805,21200,-49.81,20231205,9980,6.61,20240805,1.98,N,004430,500,120 억,,3567170,N,N,7,N,00,N +20241120,150156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10730,-50,5,-0.46,1183383840,108857,8.34,10800,11100,10730,14010,7550,10780,10871.04,14.86,0,-26501,11126,10952,10666,10492,10206,11040,10580,120,3230,500,7540,10,1,24000000,2575,7.39,0.36,12,0.45,1452.00,29400.00,21200,20231205,-49.39,9980,20240805,7.52,16670,-35.63,20240102,9980,7.52,20240805,21200,-49.39,20231205,9980,7.52,20240805,1.98,N,004430,500,120 억,,3567170,N,N,8,N,00,N +20241120,140158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10770,-10,5,-0.09,1136141930,104460,8.01,10800,11100,10730,14010,7550,10780,10876.38,14.86,0,-25125,11126,10952,10666,10492,10206,11040,10580,120,3230,500,7540,10,1,24000000,2585,7.42,0.37,12,0.44,1452.00,29400.00,21200,20231205,-49.20,9980,20240805,7.92,16670,-35.39,20240102,9980,7.92,20240805,21200,-49.20,20231205,9980,7.92,20240805,1.98,N,004430,500,120 억,,3567170,N,N,8,N,00,N +20241120,130158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10790,10,2,0.09,1060548280,97441,7.47,10800,11100,10730,14010,7550,10780,10884.06,14.86,0,-21790,11126,10952,10666,10492,10206,11040,10580,120,3230,500,7540,10,1,24000000,2590,7.43,0.37,12,0.41,1452.00,29400.00,21200,20231205,-49.10,9980,20240805,8.12,16670,-35.27,20240102,9980,8.12,20240805,21200,-49.10,20231205,9980,8.12,20240805,1.98,N,004430,500,120 억,,3567170,N,N,8,N,00,N +20241120,120158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10840,60,2,0.56,984263750,90392,6.93,10800,11100,10730,14010,7550,10780,10888.90,14.86,0,-16737,11126,10952,10666,10492,10206,11040,10580,120,3230,500,7540,10,1,24000000,2602,7.47,0.37,12,0.38,1452.00,29400.00,21200,20231205,-48.87,9980,20240805,8.62,16670,-34.97,20240102,9980,8.62,20240805,21200,-48.87,20231205,9980,8.62,20240805,1.98,N,004430,500,120 억,,3567170,N,N,8,N,00,N +20241120,110158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10760,-20,5,-0.19,905104590,83046,6.36,10800,11100,10760,14010,7550,10780,10898.91,14.86,0,-13411,11126,10952,10666,10492,10206,11040,10580,120,3230,500,7540,10,1,24000000,2582,7.41,0.37,12,0.35,1452.00,29400.00,21200,20231205,-49.25,9980,20240805,7.82,16670,-35.45,20240102,9980,7.82,20240805,21200,-49.25,20231205,9980,7.82,20240805,1.98,N,004430,500,120 억,,3567170,N,N,8,N,00,N +20241120,100157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10860,80,2,0.74,705567290,64638,4.95,10800,11100,10780,14010,7550,10780,10915.78,14.86,0,-3804,11126,10952,10666,10492,10206,11040,10580,120,3230,500,7540,10,1,24000000,2606,7.48,0.37,12,0.27,1452.00,29400.00,21200,20231205,-48.77,9980,20240805,8.82,16670,-34.85,20240102,9980,8.82,20240805,21200,-48.77,20231205,9980,8.82,20240805,1.98,N,004430,500,120 억,,3567170,N,N,8,N,00,N +20241120,090157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10780,0,3,0.00,90343250,8357,0.64,10800,10900,10780,14010,7550,10780,10810.67,14.86,0,-5948,11126,10952,10666,10492,10206,11040,10580,120,3230,500,7540,10,1,24000000,2587,7.42,0.37,12,0.03,1452.00,29400.00,21200,20231205,-49.15,9980,20240805,8.02,16670,-35.33,20240102,9980,8.02,20240805,21200,-49.15,20231205,9980,8.02,20240805,1.98,N,004430,500,120 억,,3567170,N,N,8,N,00,N 20241119,160153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10780,330,2,3.16,14019159260,1300928,527.29,10450,10840,10380,13580,7320,10450,10733.32,14.85,0,12425,10750,10600,10440,10290,10130,10675,10365,120,3130,500,7310,10,1,24000000,2587,7.42,0.37,12,5.42,1452.00,29400.00,21200,20231205,-49.15,9980,20240805,8.02,16670,-35.33,20240102,9980,8.02,20240805,21200,-49.15,20231205,9980,8.02,20240805,1.93,N,004430,500,120 억,,3564054,N,N,8,N,00,N 20241119,150153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10770,320,2,3.06,1061479730,98911,40.09,10450,10840,10380,13580,7320,10450,10731.67,14.85,0,13350,10750,10600,10440,10290,10130,10675,10365,120,3130,500,7310,10,1,24000000,2585,7.42,0.37,12,0.41,1452.00,29400.00,21200,20231205,-49.20,9980,20240805,7.92,16670,-35.39,20240102,9980,7.92,20240805,21200,-49.20,20231205,9980,7.92,20240805,1.93,N,004430,500,120 억,,3564054,N,N,9,N,00,N 20241119,140153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10800,350,2,3.35,954077550,88931,36.05,10450,10840,10380,13580,7320,10450,10728.29,14.85,0,14888,10750,10600,10440,10290,10130,10675,10365,120,3130,500,7310,10,1,24000000,2592,7.44,0.37,12,0.37,1452.00,29400.00,21200,20231205,-49.06,9980,20240805,8.22,16670,-35.21,20240102,9980,8.22,20240805,21200,-49.06,20231205,9980,8.22,20240805,1.93,N,004430,500,120 억,,3564054,N,N,9,N,00,N diff --git a/004440/price/prices-20241101.csv b/004440/price/prices-20241101.csv index 4cd505a3ae81..cb4f37489d08 100644 --- a/004440/price/prices-20241101.csv +++ b/004440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3710,-50,5,-1.33,35120835,9402,136.26,3805,3835,3690,4885,2635,3760,3735.46,0.17,0,-381,3850,3805,3755,3710,3660,3827,3732,127,1125,1000,2700,5,1,12731947,472,23.19,0.18,12,0.07,160.00,21133.00,5330,20240112,-30.39,3665,20241115,1.23,5330,-30.39,20240112,3665,1.23,20241115,5330,-30.39,20240112,3665,1.23,20241115,0.36,N,004440,1000,127 억,,21157,N,N,1,N,00,N +20241120,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3720,-40,5,-1.06,23415945,6255,90.65,3805,3835,3690,4885,2635,3760,3743.56,0.17,0,-345,3850,3805,3755,3710,3660,3827,3732,127,1125,1000,2700,5,1,12731947,474,23.25,0.18,12,0.05,160.00,21133.00,5330,20240112,-30.21,3665,20241115,1.50,5330,-30.21,20240112,3665,1.50,20241115,5330,-30.21,20240112,3665,1.50,20241115,0.36,N,004440,1000,127 억,,21157,N,N,0,N,00,N +20241120,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3720,-40,5,-1.06,15447300,4112,59.59,3805,3835,3690,4885,2635,3760,3756.64,0.17,0,-217,3850,3805,3755,3710,3660,3827,3732,127,1125,1000,2700,5,1,12731947,474,23.25,0.18,12,0.03,160.00,21133.00,5330,20240112,-30.21,3665,20241115,1.50,5330,-30.21,20240112,3665,1.50,20241115,5330,-30.21,20240112,3665,1.50,20241115,0.36,N,004440,1000,127 억,,21157,N,N,0,N,00,N +20241120,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3715,-45,5,-1.20,14023320,3729,54.04,3805,3835,3690,4885,2635,3760,3760.61,0.17,0,-195,3850,3805,3755,3710,3660,3827,3732,127,1125,1000,2700,5,1,12731947,473,23.22,0.18,12,0.03,160.00,21133.00,5330,20240112,-30.30,3665,20241115,1.36,5330,-30.30,20240112,3665,1.36,20241115,5330,-30.30,20240112,3665,1.36,20241115,0.36,N,004440,1000,127 억,,21157,N,N,0,N,00,N +20241120,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3735,-25,5,-0.66,12197225,3239,46.94,3805,3835,3690,4885,2635,3760,3765.74,0.17,0,71,3850,3805,3755,3710,3660,3827,3732,127,1125,1000,2700,5,1,12731947,476,23.34,0.18,12,0.03,160.00,21133.00,5330,20240112,-29.92,3665,20241115,1.91,5330,-29.92,20240112,3665,1.91,20241115,5330,-29.92,20240112,3665,1.91,20241115,0.36,N,004440,1000,127 억,,21157,N,N,0,N,00,N +20241120,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3725,-35,5,-0.93,11887405,3156,45.74,3805,3835,3690,4885,2635,3760,3766.60,0.17,0,87,3850,3805,3755,3710,3660,3827,3732,127,1125,1000,2700,5,1,12731947,474,23.28,0.18,12,0.02,160.00,21133.00,5330,20240112,-30.11,3665,20241115,1.64,5330,-30.11,20240112,3665,1.64,20241115,5330,-30.11,20240112,3665,1.64,20241115,0.36,N,004440,1000,127 억,,21157,N,N,0,N,00,N +20241120,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3745,-15,5,-0.40,9268355,2451,35.52,3805,3835,3735,4885,2635,3760,3781.46,0.17,0,158,3850,3805,3755,3710,3660,3827,3732,127,1125,1000,2700,5,1,12731947,477,23.41,0.18,12,0.02,160.00,21133.00,5330,20240112,-29.74,3665,20241115,2.18,5330,-29.74,20240112,3665,2.18,20241115,5330,-29.74,20240112,3665,2.18,20241115,0.36,N,004440,1000,127 억,,21157,N,N,0,N,00,N +20241120,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3805,45,2,1.20,11415,3,0.04,3805,3805,3805,4885,2635,3760,3805.00,0.17,0,0,3850,3805,3755,3710,3660,3827,3732,127,1125,1000,2700,5,1,12731947,484,23.78,0.18,12,0.00,160.00,21133.00,5330,20240112,-28.61,3665,20241115,3.82,5330,-28.61,20240112,3665,3.82,20241115,5330,-28.61,20240112,3665,3.82,20241115,0.36,N,004440,1000,127 억,,21157,N,N,0,N,00,N 20241119,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3760,35,2,0.94,25709810,6900,69.60,3740,3800,3705,4840,2610,3725,3726.06,0.17,0,-48,3851,3787,3746,3682,3641,3820,3715,127,1115,1000,2680,5,1,12731947,479,23.50,0.18,12,0.05,160.00,21133.00,5330,20240112,-29.46,3665,20241115,2.59,5330,-29.46,20240112,3665,2.59,20241115,5330,-29.46,20240112,3665,2.59,20241115,0.36,N,004440,1000,127 억,,21205,N,N,0,N,00,N 20241119,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3785,60,2,1.61,23584200,6333,63.88,3740,3800,3705,4840,2610,3725,3724.02,0.17,0,52,3851,3787,3746,3682,3641,3820,3715,127,1115,1000,2680,5,1,12731947,482,23.66,0.18,12,0.05,160.00,21133.00,5330,20240112,-28.99,3665,20241115,3.27,5330,-28.99,20240112,3665,3.27,20241115,5330,-28.99,20240112,3665,3.27,20241115,0.36,N,004440,1000,127 억,,21205,N,N,0,N,00,N 20241119,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3745,20,2,0.54,20915185,5621,56.70,3740,3800,3705,4840,2610,3725,3720.90,0.17,0,117,3851,3787,3746,3682,3641,3820,3715,127,1115,1000,2680,5,1,12731947,477,23.41,0.18,12,0.04,160.00,21133.00,5330,20240112,-29.74,3665,20241115,2.18,5330,-29.74,20240112,3665,2.18,20241115,5330,-29.74,20240112,3665,2.18,20241115,0.36,N,004440,1000,127 억,,21205,N,N,0,N,00,N diff --git a/004450/price/prices-20241101.csv b/004450/price/prices-20241101.csv index 5afb7457881e..ed953ba13e4c 100644 --- a/004450/price/prices-20241101.csv +++ b/004450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160156,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30550,100,2,0.33,2798900,92,43.81,30450,30600,30050,39550,21350,30450,30422.83,4.00,0,-1,30783,30616,30283,30116,29783,30700,30200,108,9100,5000,21310,50,1,2154379,658,-9.90,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.43,29100,20240805,4.98,39900,-23.43,20240129,29100,4.98,20240805,39900,-23.43,20240129,29100,4.98,20240805,0.18,N,004450,5000,107 억,,86177,N,N,0,N,00,N +20241120,150157,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30400,-50,5,-0.16,2219900,73,34.76,30450,30600,30050,39550,21350,30450,30409.59,4.00,0,-1,30783,30616,30283,30116,29783,30700,30200,108,9100,5000,21310,50,1,2154379,655,-9.85,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.81,29100,20240805,4.47,39900,-23.81,20240129,29100,4.47,20240805,39900,-23.81,20240129,29100,4.47,20240805,0.18,N,004450,5000,107 억,,86177,N,N,0,N,00,N +20241120,140158,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30400,-50,5,-0.16,2219900,73,34.76,30450,30600,30050,39550,21350,30450,30409.59,4.00,0,-1,30783,30616,30283,30116,29783,30700,30200,108,9100,5000,21310,50,1,2154379,655,-9.85,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.81,29100,20240805,4.47,39900,-23.81,20240129,29100,4.47,20240805,39900,-23.81,20240129,29100,4.47,20240805,0.18,N,004450,5000,107 억,,86177,N,N,0,N,00,N +20241120,130159,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30450,0,3,0.00,2159100,71,33.81,30450,30600,30050,39550,21350,30450,30409.86,4.00,0,-1,30783,30616,30283,30116,29783,30700,30200,108,9100,5000,21310,50,1,2154379,656,-9.86,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.68,29100,20240805,4.64,39900,-23.68,20240129,29100,4.64,20240805,39900,-23.68,20240129,29100,4.64,20240805,0.18,N,004450,5000,107 억,,86177,N,N,0,N,00,N +20241120,120158,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30550,100,2,0.33,61000,2,0.95,30450,30550,30450,39550,21350,30450,30500.00,4.00,0,0,30783,30616,30283,30116,29783,30700,30200,108,9100,5000,21310,50,1,2154379,658,-9.90,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.43,29100,20240805,4.98,39900,-23.43,20240129,29100,4.98,20240805,39900,-23.43,20240129,29100,4.98,20240805,0.18,N,004450,5000,107 억,,86177,N,N,0,N,00,N +20241120,110158,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30550,100,2,0.33,61000,2,0.95,30450,30550,30450,39550,21350,30450,30500.00,4.00,0,0,30783,30616,30283,30116,29783,30700,30200,108,9100,5000,21310,50,1,2154379,658,-9.90,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.43,29100,20240805,4.98,39900,-23.43,20240129,29100,4.98,20240805,39900,-23.43,20240129,29100,4.98,20240805,0.18,N,004450,5000,107 억,,86177,N,N,0,N,00,N +20241120,100157,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30550,100,2,0.33,61000,2,0.95,30450,30550,30450,39550,21350,30450,30500.00,4.00,0,0,30783,30616,30283,30116,29783,30700,30200,108,9100,5000,21310,50,1,2154379,658,-9.90,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.43,29100,20240805,4.98,39900,-23.43,20240129,29100,4.98,20240805,39900,-23.43,20240129,29100,4.98,20240805,0.18,N,004450,5000,107 억,,86177,N,N,0,N,00,N +20241120,090157,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30450,0,3,0.00,0,0,0.00,0,0,0,39550,21350,30450,0.00,4.00,0,0,30783,30616,30283,30116,29783,30700,30200,108,9100,5000,21310,50,1,2154379,656,-9.86,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.68,29100,20240805,4.64,39900,-23.68,20240129,29100,4.64,20240805,39900,-23.68,20240129,29100,4.64,20240805,0.18,N,004450,5000,107 억,,86177,N,N,0,N,00,N 20241119,160153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30450,-100,5,-0.33,6347400,210,30.79,30450,30450,29950,39700,21400,30550,30225.71,4.00,0,-2,31116,30832,30316,30032,29516,30950,30150,108,9150,5000,21380,50,1,2154379,656,-9.86,0.57,12,0.01,-3087.00,53230.00,39900,20240129,-23.68,29100,20240805,4.64,39900,-23.68,20240129,29100,4.64,20240805,39900,-23.68,20240129,29100,4.64,20240805,0.18,N,004450,5000,107 억,,86179,N,N,0,N,00,N 20241119,150154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30350,-200,5,-0.65,3882500,129,18.91,30450,30450,29950,39700,21400,30550,30096.90,4.00,0,-2,31116,30832,30316,30032,29516,30950,30150,108,9150,5000,21380,50,1,2154379,654,-9.83,0.57,12,0.01,-3087.00,53230.00,39900,20240129,-23.93,29100,20240805,4.30,39900,-23.93,20240129,29100,4.30,20240805,39900,-23.93,20240129,29100,4.30,20240805,0.18,N,004450,5000,107 억,,86179,N,N,0,N,00,N 20241119,140153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30350,-200,5,-0.65,2918550,97,14.22,30450,30450,29950,39700,21400,30550,30088.14,4.00,0,-2,31116,30832,30316,30032,29516,30950,30150,108,9150,5000,21380,50,1,2154379,654,-9.83,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.93,29100,20240805,4.30,39900,-23.93,20240129,29100,4.30,20240805,39900,-23.93,20240129,29100,4.30,20240805,0.18,N,004450,5000,107 억,,86179,N,N,0,N,00,N diff --git a/004490/price/prices-20241101.csv b/004490/price/prices-20241101.csv index d7ac5b620382..7971ff4bb145 100644 --- a/004490/price/prices-20241101.csv +++ b/004490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160156,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,65300,-1200,5,-1.80,3149915800,47915,104.93,66000,67200,64900,86400,46600,66500,65739.94,29.16,0,-1326,69766,68132,67166,65532,64566,67650,65050,70,19900,500,47880,100,1,14000000,9142,7.82,0.68,12,0.34,8348.00,95799.00,122500,20240513,-46.69,50900,20231129,28.29,122500,-46.69,20240513,53800,21.38,20240124,122500,-46.69,20240513,50900,28.29,20231129,1.34,N,004490,500,70 억,,4082290,N,N,342,N,00,N +20241120,150157,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,65200,-1300,5,-1.95,2883849300,43835,95.99,66000,67200,64900,86400,46600,66500,65788.74,29.16,0,-374,69766,68132,67166,65532,64566,67650,65050,70,19900,500,47880,100,1,14000000,9128,7.81,0.68,12,0.31,8348.00,95799.00,122500,20240513,-46.78,50900,20231129,28.09,122500,-46.78,20240513,53800,21.19,20240124,122500,-46.78,20240513,50900,28.09,20231129,1.34,N,004490,500,70 억,,4082290,N,N,83,N,00,N +20241120,140159,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,65600,-900,5,-1.35,2343517400,35564,77.88,66000,67200,64900,86400,46600,66500,65895.78,29.16,0,1093,69766,68132,67166,65532,64566,67650,65050,70,19900,500,47880,100,1,14000000,9184,7.86,0.68,12,0.25,8348.00,95799.00,122500,20240513,-46.45,50900,20231129,28.88,122500,-46.45,20240513,53800,21.93,20240124,122500,-46.45,20240513,50900,28.88,20231129,1.34,N,004490,500,70 억,,4082290,N,N,83,N,00,N +20241120,130159,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,65800,-700,5,-1.05,2197566500,33344,73.02,66000,67200,64900,86400,46600,66500,65905.91,29.16,0,896,69766,68132,67166,65532,64566,67650,65050,70,19900,500,47880,100,1,14000000,9212,7.88,0.69,12,0.24,8348.00,95799.00,122500,20240513,-46.29,50900,20231129,29.27,122500,-46.29,20240513,53800,22.30,20240124,122500,-46.29,20240513,50900,29.27,20231129,1.34,N,004490,500,70 억,,4082290,N,N,83,N,00,N +20241120,120158,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,65600,-900,5,-1.35,1907089700,28930,63.35,66000,67200,64900,86400,46600,66500,65920.83,29.16,0,226,69766,68132,67166,65532,64566,67650,65050,70,19900,500,47880,100,1,14000000,9184,7.86,0.68,12,0.21,8348.00,95799.00,122500,20240513,-46.45,50900,20231129,28.88,122500,-46.45,20240513,53800,21.93,20240124,122500,-46.45,20240513,50900,28.88,20231129,1.34,N,004490,500,70 억,,4082290,N,N,83,N,00,N +20241120,110159,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66200,-300,5,-0.45,914381800,13754,30.12,66000,67200,65800,86400,46600,66500,66481.15,29.16,0,678,69766,68132,67166,65532,64566,67650,65050,70,19900,500,47880,100,1,14000000,9268,7.93,0.69,12,0.10,8348.00,95799.00,122500,20240513,-45.96,50900,20231129,30.06,122500,-45.96,20240513,53800,23.05,20240124,122500,-45.96,20240513,50900,30.06,20231129,1.34,N,004490,500,70 억,,4082290,N,N,83,N,00,N +20241120,100157,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66700,200,2,0.30,338386200,5099,11.17,66000,67200,65800,86400,46600,66500,66363.25,29.16,0,-118,69766,68132,67166,65532,64566,67650,65050,70,19900,500,47880,100,1,14000000,9338,7.99,0.70,12,0.04,8348.00,95799.00,122500,20240513,-45.55,50900,20231129,31.04,122500,-45.55,20240513,53800,23.98,20240124,122500,-45.55,20240513,50900,31.04,20231129,1.34,N,004490,500,70 억,,4082290,N,N,83,N,00,N +20241120,090157,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66500,0,3,0.00,62932700,951,2.08,66000,67100,66000,86400,46600,66500,66175.29,29.16,0,-65,69766,68132,67166,65532,64566,67650,65050,70,19900,500,47880,100,1,14000000,9310,7.97,0.69,12,0.01,8348.00,95799.00,122500,20240513,-45.71,50900,20231129,30.65,122500,-45.71,20240513,53800,23.61,20240124,122500,-45.71,20240513,50900,30.65,20231129,1.34,N,004490,500,70 억,,4082290,N,N,83,N,00,N 20241119,160153,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66500,-1100,5,-1.63,3052560300,45541,125.15,67000,68800,66200,87800,47400,67600,67031.11,29.23,0,-10331,69066,68332,66866,66132,64666,68700,66500,70,20200,500,48670,100,1,14000000,9310,7.97,0.69,12,0.33,8348.00,95799.00,122500,20240513,-45.71,50900,20231129,30.65,122500,-45.71,20240513,53800,23.61,20240124,122500,-45.71,20240513,50900,30.65,20231129,1.39,N,004490,500,70 억,,4091811,N,N,83,N,00,N 20241119,150154,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66500,-1100,5,-1.63,2562833100,38173,104.90,67000,68800,66200,87800,47400,67600,67137.32,29.23,0,-10629,69066,68332,66866,66132,64666,68700,66500,70,20200,500,48670,100,1,14000000,9310,7.97,0.69,12,0.27,8348.00,95799.00,122500,20240513,-45.71,50900,20231129,30.65,122500,-45.71,20240513,53800,23.61,20240124,122500,-45.71,20240513,50900,30.65,20231129,1.39,N,004490,500,70 억,,4091811,N,N,359,N,00,N 20241119,140153,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66700,-900,5,-1.33,1837402700,27260,74.91,67000,68800,66700,87800,47400,67600,67402.89,29.23,0,-6017,69066,68332,66866,66132,64666,68700,66500,70,20200,500,48670,100,1,14000000,9338,7.99,0.70,12,0.19,8348.00,95799.00,122500,20240513,-45.55,50900,20231129,31.04,122500,-45.55,20240513,53800,23.98,20240124,122500,-45.55,20240513,50900,31.04,20231129,1.39,N,004490,500,70 억,,4091811,N,N,359,N,00,N diff --git a/004540/price/prices-20241101.csv b/004540/price/prices-20241101.csv index 8e1ee9cfc5c8..574ec6cbe738 100644 --- a/004540/price/prices-20241101.csv +++ b/004540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160156,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1983,-12,5,-0.60,27347519,13784,41.64,1969,2010,1969,2590,1397,1995,1984.00,0.30,0,1758,2051,2022,1986,1957,1921,2037,1972,372,595,1000,1230,1,1,37240693,738,-2.42,0.35,12,0.04,-820.00,5628.00,3670,20240119,-45.97,1850,20241114,7.19,3670,-45.97,20240119,1850,7.19,20241114,3670,-45.97,20240119,1850,7.19,20241114,0.44,N,004540,1000,372 억,,112773,N,N,4,N,00,N +20241120,150158,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1993,-2,5,-0.10,24848012,12526,37.84,1969,2010,1969,2590,1397,1995,1983.71,0.30,0,1855,2051,2022,1986,1957,1921,2037,1972,372,595,1000,1230,1,1,37240693,742,-2.43,0.35,12,0.03,-820.00,5628.00,3670,20240119,-45.69,1850,20241114,7.73,3670,-45.69,20240119,1850,7.73,20241114,3670,-45.69,20240119,1850,7.73,20241114,0.44,N,004540,1000,372 억,,112773,N,N,0,N,00,N +20241120,140159,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1993,-2,5,-0.10,20548035,10363,31.31,1969,2010,1969,2590,1397,1995,1982.83,0.30,0,942,2051,2022,1986,1957,1921,2037,1972,372,595,1000,1230,1,1,37240693,742,-2.43,0.35,12,0.03,-820.00,5628.00,3670,20240119,-45.69,1850,20241114,7.73,3670,-45.69,20240119,1850,7.73,20241114,3670,-45.69,20240119,1850,7.73,20241114,0.44,N,004540,1000,372 억,,112773,N,N,0,N,00,N +20241120,130159,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1995,0,3,0.00,19293257,9734,29.41,1969,2010,1969,2590,1397,1995,1982.05,0.30,0,942,2051,2022,1986,1957,1921,2037,1972,372,595,1000,1230,1,1,37240693,743,-2.43,0.35,12,0.03,-820.00,5628.00,3670,20240119,-45.64,1850,20241114,7.84,3670,-45.64,20240119,1850,7.84,20241114,3670,-45.64,20240119,1850,7.84,20241114,0.44,N,004540,1000,372 억,,112773,N,N,0,N,00,N +20241120,120159,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1996,1,2,0.05,15451432,7809,23.59,1969,2010,1969,2590,1397,1995,1978.67,0.30,0,943,2051,2022,1986,1957,1921,2037,1972,372,595,1000,1230,1,1,37240693,743,-2.43,0.35,12,0.02,-820.00,5628.00,3670,20240119,-45.61,1850,20241114,7.89,3670,-45.61,20240119,1850,7.89,20241114,3670,-45.61,20240119,1850,7.89,20241114,0.44,N,004540,1000,372 억,,112773,N,N,0,N,00,N +20241120,110159,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1986,-9,5,-0.45,14017658,7090,21.42,1969,2010,1969,2590,1397,1995,1977.10,0.30,0,1442,2051,2022,1986,1957,1921,2037,1972,372,595,1000,1230,1,1,37240693,740,-2.42,0.35,12,0.02,-820.00,5628.00,3670,20240119,-45.89,1850,20241114,7.35,3670,-45.89,20240119,1850,7.35,20241114,3670,-45.89,20240119,1850,7.35,20241114,0.44,N,004540,1000,372 억,,112773,N,N,0,N,00,N +20241120,100158,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1977,-18,5,-0.90,9408688,4762,14.39,1969,2010,1969,2590,1397,1995,1975.78,0.30,0,616,2051,2022,1986,1957,1921,2037,1972,372,595,1000,1230,1,1,37240693,736,-2.41,0.35,12,0.01,-820.00,5628.00,3670,20240119,-46.13,1850,20241114,6.86,3670,-46.13,20240119,1850,6.86,20241114,3670,-46.13,20240119,1850,6.86,20241114,0.44,N,004540,1000,372 억,,112773,N,N,0,N,00,N +20241120,090158,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,15,2,0.75,1721102,873,2.64,1969,2010,1969,2590,1397,1995,1971.48,0.30,0,-159,2051,2022,1986,1957,1921,2037,1972,372,595,1000,1230,5,1,37240693,749,-2.45,0.36,12,0.00,-820.00,5628.00,3670,20240119,-45.23,1850,20241114,8.65,3670,-45.23,20240119,1850,8.65,20241114,3670,-45.23,20240119,1850,8.65,20241114,0.44,N,004540,1000,372 억,,112773,N,N,0,N,00,N 20241119,160154,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1995,17,2,0.86,65938399,33101,72.66,1961,2015,1950,2570,1385,1978,1992.04,0.30,0,-195,2076,2027,1946,1897,1816,2051,1921,372,592,1000,1220,1,1,37240693,743,-2.43,0.35,12,0.09,-820.00,5628.00,3670,20240119,-45.64,1850,20241114,7.84,3670,-45.64,20240119,1850,7.84,20241114,3670,-45.64,20240119,1850,7.84,20241114,0.45,N,004540,1000,372 억,,112948,N,N,17,N,00,N 20241119,150154,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1997,19,2,0.96,64939911,32600,71.56,1961,2015,1950,2570,1385,1978,1992.02,0.30,0,10,2076,2027,1946,1897,1816,2051,1921,372,592,1000,1220,1,1,37240693,744,-2.44,0.35,12,0.09,-820.00,5628.00,3670,20240119,-45.59,1850,20241114,7.95,3670,-45.59,20240119,1850,7.95,20241114,3670,-45.59,20240119,1850,7.95,20241114,0.45,N,004540,1000,372 억,,112948,N,N,17,N,00,N 20241119,140154,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,32,2,1.62,56960484,28606,62.79,1961,2015,1950,2570,1385,1978,1991.21,0.30,0,10,2076,2027,1946,1897,1816,2051,1921,372,592,1000,1220,5,1,37240693,749,-2.45,0.36,12,0.08,-820.00,5628.00,3670,20240119,-45.23,1850,20241114,8.65,3670,-45.23,20240119,1850,8.65,20241114,3670,-45.23,20240119,1850,8.65,20241114,0.45,N,004540,1000,372 억,,112948,N,N,17,N,00,N diff --git a/004560/price/prices-20241101.csv b/004560/price/prices-20241101.csv index 7152b1adc403..32802af984de 100644 --- a/004560/price/prices-20241101.csv +++ b/004560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160156,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11960,-190,5,-1.56,530080300,44153,93.33,12030,12250,11890,15790,8510,12150,12005.54,2.72,0,-3306,12510,12330,12080,11900,11650,12420,11990,754,3640,5000,8740,10,1,15078811,1803,-6.02,0.37,12,0.29,-1988.00,32515.00,23150,20240529,-48.34,10690,20241115,11.88,23150,-48.34,20240529,10690,11.88,20241115,23150,-48.34,20240529,10690,11.88,20241115,2.97,N,004560,5000,753 억,,410041,N,N,34,N,00,N +20241120,150158,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11980,-170,5,-1.40,441415370,36722,77.62,12030,12250,11910,15790,8510,12150,12020.46,2.72,0,-2296,12510,12330,12080,11900,11650,12420,11990,754,3640,5000,8740,10,1,15078811,1806,-6.03,0.37,12,0.24,-1988.00,32515.00,23150,20240529,-48.25,10690,20241115,12.07,23150,-48.25,20240529,10690,12.07,20241115,23150,-48.25,20240529,10690,12.07,20241115,2.97,N,004560,5000,753 억,,410041,N,N,73,N,00,N +20241120,140159,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11990,-160,5,-1.32,404490040,33641,71.11,12030,12250,11910,15790,8510,12150,12023.72,2.72,0,-2253,12510,12330,12080,11900,11650,12420,11990,754,3640,5000,8740,10,1,15078811,1808,-6.03,0.37,12,0.22,-1988.00,32515.00,23150,20240529,-48.21,10690,20241115,12.16,23150,-48.21,20240529,10690,12.16,20241115,23150,-48.21,20240529,10690,12.16,20241115,2.97,N,004560,5000,753 억,,410041,N,N,73,N,00,N +20241120,130200,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12030,-120,5,-0.99,365628660,30402,64.26,12030,12250,11910,15790,8510,12150,12026.47,2.72,0,-1242,12510,12330,12080,11900,11650,12420,11990,754,3640,5000,8740,10,1,15078811,1814,-6.05,0.37,12,0.20,-1988.00,32515.00,23150,20240529,-48.03,10690,20241115,12.54,23150,-48.03,20240529,10690,12.54,20241115,23150,-48.03,20240529,10690,12.54,20241115,2.97,N,004560,5000,753 억,,410041,N,N,73,N,00,N +20241120,120159,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12050,-100,5,-0.82,326316930,27129,57.34,12030,12250,11910,15790,8510,12150,12028.34,2.72,0,-139,12510,12330,12080,11900,11650,12420,11990,754,3640,5000,8740,10,1,15078811,1817,-6.06,0.37,12,0.18,-1988.00,32515.00,23150,20240529,-47.95,10690,20241115,12.72,23150,-47.95,20240529,10690,12.72,20241115,23150,-47.95,20240529,10690,12.72,20241115,2.97,N,004560,5000,753 억,,410041,N,N,73,N,00,N +20241120,110159,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12030,-120,5,-0.99,288307150,23975,50.68,12030,12250,11910,15790,8510,12150,12025.32,2.72,0,404,12510,12330,12080,11900,11650,12420,11990,754,3640,5000,8740,10,1,15078811,1814,-6.05,0.37,12,0.16,-1988.00,32515.00,23150,20240529,-48.03,10690,20241115,12.54,23150,-48.03,20240529,10690,12.54,20241115,23150,-48.03,20240529,10690,12.54,20241115,2.97,N,004560,5000,753 억,,410041,N,N,73,N,00,N +20241120,100158,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12010,-140,5,-1.15,204943160,17028,35.99,12030,12250,11910,15790,8510,12150,12035.66,2.72,0,-949,12510,12330,12080,11900,11650,12420,11990,754,3640,5000,8740,10,1,15078811,1811,-6.04,0.37,12,0.11,-1988.00,32515.00,23150,20240529,-48.12,10690,20241115,12.35,23150,-48.12,20240529,10690,12.35,20241115,23150,-48.12,20240529,10690,12.35,20241115,2.97,N,004560,5000,753 억,,410041,N,N,73,N,00,N +20241120,090158,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12060,-90,5,-0.74,24189570,2003,4.23,12030,12250,12030,15790,8510,12150,12076.67,2.72,0,135,12510,12330,12080,11900,11650,12420,11990,754,3640,5000,8740,10,1,15078811,1819,-6.07,0.37,12,0.01,-1988.00,32515.00,23150,20240529,-47.90,10690,20241115,12.82,23150,-47.90,20240529,10690,12.82,20241115,23150,-47.90,20240529,10690,12.82,20241115,2.97,N,004560,5000,753 억,,410041,N,N,73,N,00,N 20241119,160154,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12150,230,2,1.93,568219910,47087,70.07,11920,12260,11830,15490,8350,11920,12067.13,2.70,0,5092,12260,12090,11790,11620,11320,12175,11705,754,3570,5000,8580,10,1,15078811,1832,-6.11,0.37,12,0.31,-1988.00,32515.00,23150,20240529,-47.52,10690,20241115,13.66,23150,-47.52,20240529,10690,13.66,20241115,23150,-47.52,20240529,10690,13.66,20241115,3.03,N,004560,5000,753 억,,406676,N,N,73,N,00,N 20241119,150155,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12090,170,2,1.43,519189750,43048,64.06,11920,12260,11830,15490,8350,11920,12060.72,2.70,0,3909,12260,12090,11790,11620,11320,12175,11705,754,3570,5000,8580,10,1,15078811,1823,-6.08,0.37,12,0.29,-1988.00,32515.00,23150,20240529,-47.78,10690,20241115,13.10,23150,-47.78,20240529,10690,13.10,20241115,23150,-47.78,20240529,10690,13.10,20241115,3.03,N,004560,5000,753 억,,406676,N,N,103,N,00,N 20241119,140154,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12130,210,2,1.76,481197920,39914,59.40,11920,12260,11830,15490,8350,11920,12055.87,2.70,0,3005,12260,12090,11790,11620,11320,12175,11705,754,3570,5000,8580,10,1,15078811,1829,-6.10,0.37,12,0.26,-1988.00,32515.00,23150,20240529,-47.60,10690,20241115,13.47,23150,-47.60,20240529,10690,13.47,20241115,23150,-47.60,20240529,10690,13.47,20241115,3.03,N,004560,5000,753 억,,406676,N,N,103,N,00,N diff --git a/004590/price/prices-20241101.csv b/004590/price/prices-20241101.csv index e31b39fa39ee..1c21a3ee5c86 100644 --- a/004590/price/prices-20241101.csv +++ b/004590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,0,3,0.00,95728335,23557,45.75,4045,4075,4040,5280,2850,4065,4063.69,1.42,0,-1880,4168,4116,4043,3991,3918,4142,4017,15,1215,100,2920,5,1,15000000,610,5.53,0.34,12,0.16,735.00,12119.00,4950,20240328,-17.88,3350,20240805,21.34,4950,-17.88,20240328,3350,21.34,20240805,4950,-17.88,20240328,3350,21.34,20240805,0.61,N,004590,100,15 억,,212525,N,N,0,N,00,N +20241120,150158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,5,2,0.12,82283955,20249,39.32,4045,4075,4040,5280,2850,4065,4063.61,1.42,0,-1426,4168,4116,4043,3991,3918,4142,4017,15,1215,100,2920,5,1,15000000,611,5.54,0.34,12,0.13,735.00,12119.00,4950,20240328,-17.78,3350,20240805,21.49,4950,-17.78,20240328,3350,21.49,20240805,4950,-17.78,20240328,3350,21.49,20240805,0.61,N,004590,100,15 억,,212525,N,N,0,N,00,N +20241120,140159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,0,3,0.00,66631915,16399,31.85,4045,4075,4040,5280,2850,4065,4063.17,1.42,0,-1326,4168,4116,4043,3991,3918,4142,4017,15,1215,100,2920,5,1,15000000,610,5.53,0.34,12,0.11,735.00,12119.00,4950,20240328,-17.88,3350,20240805,21.34,4950,-17.88,20240328,3350,21.34,20240805,4950,-17.88,20240328,3350,21.34,20240805,0.61,N,004590,100,15 억,,212525,N,N,0,N,00,N +20241120,130200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,-5,5,-0.12,49048535,12071,23.44,4045,4075,4040,5280,2850,4065,4063.34,1.42,0,-921,4168,4116,4043,3991,3918,4142,4017,15,1215,100,2920,5,1,15000000,609,5.52,0.34,12,0.08,735.00,12119.00,4950,20240328,-17.98,3350,20240805,21.19,4950,-17.98,20240328,3350,21.19,20240805,4950,-17.98,20240328,3350,21.19,20240805,0.61,N,004590,100,15 억,,212525,N,N,0,N,00,N +20241120,120159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,5,2,0.12,38388215,9448,18.35,4045,4075,4040,5280,2850,4065,4063.10,1.42,0,-708,4168,4116,4043,3991,3918,4142,4017,15,1215,100,2920,5,1,15000000,611,5.54,0.34,12,0.06,735.00,12119.00,4950,20240328,-17.78,3350,20240805,21.49,4950,-17.78,20240328,3350,21.49,20240805,4950,-17.78,20240328,3350,21.49,20240805,0.61,N,004590,100,15 억,,212525,N,N,0,N,00,N +20241120,110159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4075,10,2,0.25,28542875,7029,13.65,4045,4075,4040,5280,2850,4065,4060.73,1.42,0,-360,4168,4116,4043,3991,3918,4142,4017,15,1215,100,2920,5,1,15000000,611,5.54,0.34,12,0.05,735.00,12119.00,4950,20240328,-17.68,3350,20240805,21.64,4950,-17.68,20240328,3350,21.64,20240805,4950,-17.68,20240328,3350,21.64,20240805,0.61,N,004590,100,15 억,,212525,N,N,0,N,00,N +20241120,100158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4075,10,2,0.25,14010735,3457,6.71,4045,4075,4040,5280,2850,4065,4052.86,1.42,0,-233,4168,4116,4043,3991,3918,4142,4017,15,1215,100,2920,5,1,15000000,611,5.54,0.34,12,0.02,735.00,12119.00,4950,20240328,-17.68,3350,20240805,21.64,4950,-17.68,20240328,3350,21.64,20240805,4950,-17.68,20240328,3350,21.64,20240805,0.61,N,004590,100,15 억,,212525,N,N,0,N,00,N +20241120,090158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,-20,5,-0.49,1941600,480,0.93,4045,4045,4045,5280,2850,4065,4045.00,1.42,0,101,4168,4116,4043,3991,3918,4142,4017,15,1215,100,2920,5,1,15000000,607,5.50,0.33,12,0.00,735.00,12119.00,4950,20240328,-18.28,3350,20240805,20.75,4950,-18.28,20240328,3350,20.75,20240805,4950,-18.28,20240328,3350,20.75,20240805,0.61,N,004590,100,15 억,,212525,N,N,0,N,00,N 20241119,160154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,0,3,0.00,208428425,51460,31.92,4055,4095,3970,5280,2850,4065,4050.27,1.43,0,-916,4208,4136,3998,3926,3788,4172,3962,15,1215,100,2920,5,1,15000000,610,5.53,0.34,12,0.34,735.00,12119.00,4950,20240328,-17.88,3350,20240805,21.34,4950,-17.88,20240328,3350,21.34,20240805,4950,-17.88,20240328,3350,21.34,20240805,0.65,N,004590,100,15 억,,213815,N,N,0,N,00,N 20241119,150155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,-20,5,-0.49,193237285,47718,29.60,4055,4095,3970,5280,2850,4065,4049.54,1.43,0,-494,4208,4136,3998,3926,3788,4172,3962,15,1215,100,2920,5,1,15000000,607,5.50,0.33,12,0.32,735.00,12119.00,4950,20240328,-18.28,3350,20240805,20.75,4950,-18.28,20240328,3350,20.75,20240805,4950,-18.28,20240328,3350,20.75,20240805,0.65,N,004590,100,15 억,,213815,N,N,0,N,00,N 20241119,140154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,-30,5,-0.74,187794690,46371,28.76,4055,4095,3970,5280,2850,4065,4049.80,1.43,0,-13,4208,4136,3998,3926,3788,4172,3962,15,1215,100,2920,5,1,15000000,605,5.49,0.33,12,0.31,735.00,12119.00,4950,20240328,-18.48,3350,20240805,20.45,4950,-18.48,20240328,3350,20.45,20240805,4950,-18.48,20240328,3350,20.45,20240805,0.65,N,004590,100,15 억,,213815,N,N,0,N,00,N diff --git a/004650/price/prices-20241101.csv b/004650/price/prices-20241101.csv index bcefd7265c4c..f2eee66a771f 100644 --- a/004650/price/prices-20241101.csv +++ b/004650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9230,100,2,1.10,53114090,5778,67.89,9130,9250,9100,11860,6400,9130,9192.47,0.68,0,-161,9223,9176,9133,9086,9043,9155,9065,46,2730,500,6750,10,1,9190885,848,-22.08,0.62,12,0.06,-418.00,14974.00,10200,20240122,-9.51,8650,20240805,6.71,10200,-9.51,20240122,8650,6.71,20240805,10200,-9.51,20240122,8650,6.71,20240805,1.33,N,004650,500,45 억,,62233,N,N,0,N,00,N +20241120,150158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9230,100,2,1.10,51697570,5624,66.08,9130,9250,9100,11860,6400,9130,9192.31,0.68,0,-159,9223,9176,9133,9086,9043,9155,9065,46,2730,500,6750,10,1,9190885,848,-22.08,0.62,12,0.06,-418.00,14974.00,10200,20240122,-9.51,8650,20240805,6.71,10200,-9.51,20240122,8650,6.71,20240805,10200,-9.51,20240122,8650,6.71,20240805,1.33,N,004650,500,45 억,,62233,N,N,0,N,00,N +20241120,140200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9230,100,2,1.10,41408510,4506,52.94,9130,9250,9100,11860,6400,9130,9189.64,0.68,0,-193,9223,9176,9133,9086,9043,9155,9065,46,2730,500,6750,10,1,9190885,848,-22.08,0.62,12,0.05,-418.00,14974.00,10200,20240122,-9.51,8650,20240805,6.71,10200,-9.51,20240122,8650,6.71,20240805,10200,-9.51,20240122,8650,6.71,20240805,1.33,N,004650,500,45 억,,62233,N,N,0,N,00,N +20241120,130200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9240,110,2,1.20,40774700,4437,52.13,9130,9250,9100,11860,6400,9130,9189.70,0.68,0,-198,9223,9176,9133,9086,9043,9155,9065,46,2730,500,6750,10,1,9190885,849,-22.11,0.62,12,0.05,-418.00,14974.00,10200,20240122,-9.41,8650,20240805,6.82,10200,-9.41,20240122,8650,6.82,20240805,10200,-9.41,20240122,8650,6.82,20240805,1.33,N,004650,500,45 억,,62233,N,N,0,N,00,N +20241120,120200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9250,120,2,1.31,36575820,3981,46.77,9130,9250,9100,11860,6400,9130,9187.60,0.68,0,-229,9223,9176,9133,9086,9043,9155,9065,46,2730,500,6750,10,1,9190885,850,-22.13,0.62,12,0.04,-418.00,14974.00,10200,20240122,-9.31,8650,20240805,6.94,10200,-9.31,20240122,8650,6.94,20240805,10200,-9.31,20240122,8650,6.94,20240805,1.33,N,004650,500,45 억,,62233,N,N,0,N,00,N +20241120,110159,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9210,80,2,0.88,21740290,2371,27.86,9130,9220,9100,11860,6400,9130,9169.25,0.68,0,-250,9223,9176,9133,9086,9043,9155,9065,46,2730,500,6750,10,1,9190885,846,-22.03,0.62,12,0.03,-418.00,14974.00,10200,20240122,-9.71,8650,20240805,6.47,10200,-9.71,20240122,8650,6.47,20240805,10200,-9.71,20240122,8650,6.47,20240805,1.33,N,004650,500,45 억,,62233,N,N,0,N,00,N +20241120,100158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9130,0,3,0.00,4554170,498,5.85,9130,9210,9100,11860,6400,9130,9144.92,0.68,0,-37,9223,9176,9133,9086,9043,9155,9065,46,2730,500,6750,10,1,9190885,839,-21.84,0.61,12,0.01,-418.00,14974.00,10200,20240122,-10.49,8650,20240805,5.55,10200,-10.49,20240122,8650,5.55,20240805,10200,-10.49,20240122,8650,5.55,20240805,1.33,N,004650,500,45 억,,62233,N,N,0,N,00,N +20241120,090159,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9130,0,3,0.00,27390,3,0.04,9130,9130,9130,11860,6400,9130,9130.00,0.68,0,0,9223,9176,9133,9086,9043,9155,9065,46,2730,500,6750,10,1,9190885,839,-21.84,0.61,12,0.00,-418.00,14974.00,10200,20240122,-10.49,8650,20240805,5.55,10200,-10.49,20240122,8650,5.55,20240805,10200,-10.49,20240122,8650,5.55,20240805,1.33,N,004650,500,45 억,,62233,N,N,0,N,00,N 20241119,160154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9130,-20,5,-0.22,77698900,8510,141.03,9180,9180,9090,11890,6410,9150,9130.31,0.68,0,-323,9236,9192,9136,9092,9036,9215,9115,46,2740,500,6770,10,1,9190885,839,-21.84,0.61,12,0.09,-418.00,14974.00,10200,20240122,-10.49,8650,20240805,5.55,10200,-10.49,20240122,8650,5.55,20240805,10200,-10.49,20240122,8650,5.55,20240805,1.33,N,004650,500,45 억,,62432,N,N,0,N,00,N 20241119,150155,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9150,0,3,0.00,62801390,6881,114.04,9180,9180,9090,11890,6410,9150,9126.78,0.68,0,-182,9236,9192,9136,9092,9036,9215,9115,46,2740,500,6770,10,1,9190885,841,-21.89,0.61,12,0.07,-418.00,14974.00,10200,20240122,-10.29,8650,20240805,5.78,10200,-10.29,20240122,8650,5.78,20240805,10200,-10.29,20240122,8650,5.78,20240805,1.33,N,004650,500,45 억,,62432,N,N,0,N,00,N 20241119,140154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9160,10,2,0.11,48358780,5295,87.75,9180,9180,9090,11890,6410,9150,9132.91,0.68,0,-247,9236,9192,9136,9092,9036,9215,9115,46,2740,500,6770,10,1,9190885,842,-21.91,0.61,12,0.06,-418.00,14974.00,10200,20240122,-10.20,8650,20240805,5.90,10200,-10.20,20240122,8650,5.90,20240805,10200,-10.20,20240122,8650,5.90,20240805,1.33,N,004650,500,45 억,,62432,N,N,0,N,00,N diff --git a/004690/price/prices-20241101.csv b/004690/price/prices-20241101.csv index 087c3fad248c..2433b67f684d 100644 --- a/004690/price/prices-20241101.csv +++ b/004690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160157,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88200,-700,5,-0.79,994581700,11293,109.50,88700,89400,87700,115500,62300,88900,88070.63,7.74,0,2493,90033,89466,88633,88066,87233,89750,88350,203,26600,5000,67560,100,1,4055025,3577,2.97,0.23,12,0.28,29652.00,388962.00,109200,20240220,-19.23,83900,20240805,5.13,109200,-19.23,20240220,83900,5.13,20240805,109200,-19.23,20240220,83900,5.13,20240805,0.05,N,004690,5000,202 억,,313894,N,N,2,N,00,N +20241120,150159,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88200,-700,5,-0.79,961938300,10923,105.91,88700,89400,87700,115500,62300,88900,88065.39,7.74,0,2610,90033,89466,88633,88066,87233,89750,88350,203,26600,5000,67560,100,1,4055025,3577,2.97,0.23,12,0.27,29652.00,388962.00,109200,20240220,-19.23,83900,20240805,5.13,109200,-19.23,20240220,83900,5.13,20240805,109200,-19.23,20240220,83900,5.13,20240805,0.05,N,004690,5000,202 억,,313894,N,N,1,N,00,N +20241120,140200,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88200,-700,5,-0.79,920165800,10449,101.32,88700,89400,87700,115500,62300,88900,88062.57,7.74,0,2599,90033,89466,88633,88066,87233,89750,88350,203,26600,5000,67560,100,1,4055025,3577,2.97,0.23,12,0.26,29652.00,388962.00,109200,20240220,-19.23,83900,20240805,5.13,109200,-19.23,20240220,83900,5.13,20240805,109200,-19.23,20240220,83900,5.13,20240805,0.05,N,004690,5000,202 억,,313894,N,N,1,N,00,N +20241120,130201,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88400,-500,5,-0.56,901012600,10232,99.21,88700,89400,87700,115500,62300,88900,88058.31,7.74,0,2768,90033,89466,88633,88066,87233,89750,88350,203,26600,5000,67560,100,1,4055025,3585,2.98,0.23,12,0.25,29652.00,388962.00,109200,20240220,-19.05,83900,20240805,5.36,109200,-19.05,20240220,83900,5.36,20240805,109200,-19.05,20240220,83900,5.36,20240805,0.05,N,004690,5000,202 억,,313894,N,N,1,N,00,N +20241120,120200,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88200,-700,5,-0.79,863399100,9806,95.08,88700,89400,87700,115500,62300,88900,88048.04,7.74,0,2834,90033,89466,88633,88066,87233,89750,88350,203,26600,5000,67560,100,1,4055025,3577,2.97,0.23,12,0.24,29652.00,388962.00,109200,20240220,-19.23,83900,20240805,5.13,109200,-19.23,20240220,83900,5.13,20240805,109200,-19.23,20240220,83900,5.13,20240805,0.05,N,004690,5000,202 억,,313894,N,N,1,N,00,N +20241120,110200,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88200,-700,5,-0.79,857935300,9744,94.48,88700,89400,87700,115500,62300,88900,88047.55,7.74,0,2839,90033,89466,88633,88066,87233,89750,88350,203,26600,5000,67560,100,1,4055025,3577,2.97,0.23,12,0.24,29652.00,388962.00,109200,20240220,-19.23,83900,20240805,5.13,109200,-19.23,20240220,83900,5.13,20240805,109200,-19.23,20240220,83900,5.13,20240805,0.05,N,004690,5000,202 억,,313894,N,N,1,N,00,N +20241120,100159,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88200,-700,5,-0.79,573022100,6504,63.07,88700,89400,87900,115500,62300,88900,88103.03,7.74,0,2547,90033,89466,88633,88066,87233,89750,88350,203,26600,5000,67560,100,1,4055025,3577,2.97,0.23,12,0.16,29652.00,388962.00,109200,20240220,-19.23,83900,20240805,5.13,109200,-19.23,20240220,83900,5.13,20240805,109200,-19.23,20240220,83900,5.13,20240805,0.05,N,004690,5000,202 억,,313894,N,N,1,N,00,N +20241120,090159,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,89300,400,2,0.45,5778600,65,0.63,88700,89300,88700,115500,62300,88900,88901.54,7.74,0,-12,90033,89466,88633,88066,87233,89750,88350,203,26600,5000,67560,100,1,4055025,3621,3.01,0.23,12,0.00,29652.00,388962.00,109200,20240220,-18.22,83900,20240805,6.44,109200,-18.22,20240220,83900,6.44,20240805,109200,-18.22,20240220,83900,6.44,20240805,0.05,N,004690,5000,202 억,,313894,N,N,1,N,00,N 20241119,160155,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88900,800,2,0.91,912868900,10308,180.68,87800,89200,87800,114500,61700,88100,88558.54,7.68,0,2583,89166,88632,87766,87232,86366,88900,87500,203,26400,5000,66950,100,1,4055025,3605,3.00,0.23,12,0.25,29652.00,388962.00,109200,20240220,-18.59,83900,20240805,5.96,109200,-18.59,20240220,83900,5.96,20240805,109200,-18.59,20240220,83900,5.96,20240805,0.05,N,004690,5000,202 억,,311381,N,N,1,N,00,N 20241119,150155,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,89200,1100,2,1.25,875582400,9889,173.34,87800,89200,87800,114500,61700,88100,88541.05,7.68,0,2558,89166,88632,87766,87232,86366,88900,87500,203,26400,5000,66950,100,1,4055025,3617,3.01,0.23,12,0.24,29652.00,388962.00,109200,20240220,-18.32,83900,20240805,6.32,109200,-18.32,20240220,83900,6.32,20240805,109200,-18.32,20240220,83900,6.32,20240805,0.05,N,004690,5000,202 억,,311381,N,N,0,N,00,N 20241119,140155,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,89100,1000,2,1.14,809828200,9151,160.40,87800,89200,87800,114500,61700,88100,88496.14,7.68,0,2783,89166,88632,87766,87232,86366,88900,87500,203,26400,5000,66950,100,1,4055025,3613,3.00,0.23,12,0.23,29652.00,388962.00,109200,20240220,-18.41,83900,20240805,6.20,109200,-18.41,20240220,83900,6.20,20240805,109200,-18.41,20240220,83900,6.20,20240805,0.05,N,004690,5000,202 억,,311381,N,N,0,N,00,N diff --git a/004700/price/prices-20241101.csv b/004700/price/prices-20241101.csv index 06c09ab1dbdf..09856d1e3532 100644 --- a/004700/price/prices-20241101.csv +++ b/004700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160158,57,100.00,KOSPI,,,N,N,N,N, ,N,50600,200,2,0.40,26126300,517,22.05,50500,50800,50100,65500,35300,50400,50534.43,0.40,0,-45,55066,52732,51566,49232,48066,52150,48650,342,15100,5000,35280,100,1,6649138,3364,37.21,0.74,12,0.01,1360.00,68246.00,70900,20240205,-28.63,47700,20240805,6.08,70900,-28.63,20240205,47700,6.08,20240805,70900,-28.63,20240205,47700,6.08,20240805,0.05,N,004700,5000,342 억,,26557,N,N,0,N,00,N +20241120,150159,57,100.00,KOSPI,,,N,N,N,N, ,N,50300,-100,5,-0.20,25570100,506,21.58,50500,50800,50100,65500,35300,50400,50533.79,0.40,0,-39,55066,52732,51566,49232,48066,52150,48650,342,15100,5000,35280,100,1,6649138,3345,36.99,0.74,12,0.01,1360.00,68246.00,70900,20240205,-29.06,47700,20240805,5.45,70900,-29.06,20240205,47700,5.45,20240805,70900,-29.06,20240205,47700,5.45,20240805,0.05,N,004700,5000,342 억,,26557,N,N,0,N,00,N +20241120,140200,57,100.00,KOSPI,,,N,N,N,N, ,N,50400,0,3,0.00,25268100,500,21.32,50500,50800,50100,65500,35300,50400,50536.20,0.40,0,-33,55066,52732,51566,49232,48066,52150,48650,342,15100,5000,35280,100,1,6649138,3351,37.06,0.74,12,0.01,1360.00,68246.00,70900,20240205,-28.91,47700,20240805,5.66,70900,-28.91,20240205,47700,5.66,20240805,70900,-28.91,20240205,47700,5.66,20240805,0.05,N,004700,5000,342 억,,26557,N,N,0,N,00,N +20241120,130201,57,100.00,KOSPI,,,N,N,N,N, ,N,50400,0,3,0.00,24612600,487,20.77,50500,50800,50100,65500,35300,50400,50539.22,0.40,0,-22,55066,52732,51566,49232,48066,52150,48650,342,15100,5000,35280,100,1,6649138,3351,37.06,0.74,12,0.01,1360.00,68246.00,70900,20240205,-28.91,47700,20240805,5.66,70900,-28.91,20240205,47700,5.66,20240805,70900,-28.91,20240205,47700,5.66,20240805,0.05,N,004700,5000,342 억,,26557,N,N,0,N,00,N +20241120,120200,57,100.00,KOSPI,,,N,N,N,N, ,N,50500,100,2,0.20,21905100,433,18.46,50500,50800,50300,65500,35300,50400,50589.15,0.40,0,-18,55066,52732,51566,49232,48066,52150,48650,342,15100,5000,35280,100,1,6649138,3358,37.13,0.74,12,0.01,1360.00,68246.00,70900,20240205,-28.77,47700,20240805,5.87,70900,-28.77,20240205,47700,5.87,20240805,70900,-28.77,20240205,47700,5.87,20240805,0.05,N,004700,5000,342 억,,26557,N,N,0,N,00,N +20241120,110200,57,100.00,KOSPI,,,N,N,N,N, ,N,50500,100,2,0.20,18054800,357,15.22,50500,50800,50300,65500,35300,50400,50573.67,0.40,0,-10,55066,52732,51566,49232,48066,52150,48650,342,15100,5000,35280,100,1,6649138,3358,37.13,0.74,12,0.01,1360.00,68246.00,70900,20240205,-28.77,47700,20240805,5.87,70900,-28.77,20240205,47700,5.87,20240805,70900,-28.77,20240205,47700,5.87,20240805,0.05,N,004700,5000,342 억,,26557,N,N,0,N,00,N +20241120,100159,57,100.00,KOSPI,,,N,N,N,N, ,N,50400,0,3,0.00,17650900,349,14.88,50500,50800,50300,65500,35300,50400,50575.64,0.40,0,-5,55066,52732,51566,49232,48066,52150,48650,342,15100,5000,35280,100,1,6649138,3351,37.06,0.74,12,0.01,1360.00,68246.00,70900,20240205,-28.91,47700,20240805,5.66,70900,-28.91,20240205,47700,5.66,20240805,70900,-28.91,20240205,47700,5.66,20240805,0.05,N,004700,5000,342 억,,26557,N,N,0,N,00,N +20241120,090159,57,100.00,KOSPI,,,N,N,N,N, ,N,50500,100,2,0.20,50500,1,0.04,50500,50500,50500,65500,35300,50400,50500.00,0.40,0,-1,55066,52732,51566,49232,48066,52150,48650,342,15100,5000,35280,100,1,6649138,3358,37.13,0.74,12,0.00,1360.00,68246.00,70900,20240205,-28.77,47700,20240805,5.87,70900,-28.77,20240205,47700,5.87,20240805,70900,-28.77,20240205,47700,5.87,20240805,0.05,N,004700,5000,342 억,,26557,N,N,0,N,00,N 20241119,160155,57,100.00,KOSPI,,,N,N,N,N, ,N,50400,-2700,5,-5.08,120344400,2344,406.94,52900,53900,50400,69000,37200,53100,51345.50,0.40,0,62,55433,54266,53033,51866,50633,54850,52450,342,15900,5000,37170,100,1,6649138,3351,37.06,0.74,12,0.04,1360.00,68246.00,70900,20240205,-28.91,47700,20240805,5.66,70900,-28.91,20240205,47700,5.66,20240805,70900,-28.91,20240205,47700,5.66,20240805,0.06,N,004700,5000,342 억,,26487,N,N,2,N,00,N 20241119,150155,57,100.00,KOSPI,,,N,N,N,N, ,N,50700,-2400,5,-4.52,112026700,2179,378.30,52900,53900,50500,69000,37200,53100,51411.98,0.40,0,96,55433,54266,53033,51866,50633,54850,52450,342,15900,5000,37170,100,1,6649138,3371,37.28,0.74,12,0.03,1360.00,68246.00,70900,20240205,-28.49,47700,20240805,6.29,70900,-28.49,20240205,47700,6.29,20240805,70900,-28.49,20240205,47700,6.29,20240805,0.06,N,004700,5000,342 억,,26487,N,N,2,N,00,N 20241119,140155,57,100.00,KOSPI,,,N,N,N,N, ,N,50900,-2200,5,-4.14,86256900,1671,290.10,52900,53900,50800,69000,37200,53100,51619.93,0.40,0,131,55433,54266,53033,51866,50633,54850,52450,342,15900,5000,37170,100,1,6649138,3384,37.43,0.75,12,0.03,1360.00,68246.00,70900,20240205,-28.21,47700,20240805,6.71,70900,-28.21,20240205,47700,6.71,20240805,70900,-28.21,20240205,47700,6.71,20240805,0.06,N,004700,5000,342 억,,26487,N,N,2,N,00,N diff --git a/004710/price/prices-20241101.csv b/004710/price/prices-20241101.csv index 201b942701a1..867877ca2fa7 100644 --- a/004710/price/prices-20241101.csv +++ b/004710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160158,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3980,-5,5,-0.13,52464710,13176,50.30,3985,4020,3960,5180,2790,3985,3981.84,7.94,0,-7310,4108,4046,4008,3946,3908,4027,3927,1605,1195,5000,2860,5,1,32109878,1278,2.96,0.34,12,0.04,1346.00,11633.00,7500,20240222,-46.93,3765,20241115,5.71,7500,-46.93,20240222,3765,5.71,20241115,7500,-46.93,20240222,3765,5.71,20241115,1.86,N,004710,5000,1605 억,,2549862,N,N,34,N,00,N +20241120,150159,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3975,-10,5,-0.25,31437930,7888,30.11,3985,4020,3960,5180,2790,3985,3985.54,7.94,0,-5054,4108,4046,4008,3946,3908,4027,3927,1605,1195,5000,2860,5,1,32109878,1276,2.95,0.34,12,0.02,1346.00,11633.00,7500,20240222,-47.00,3765,20241115,5.58,7500,-47.00,20240222,3765,5.58,20241115,7500,-47.00,20240222,3765,5.58,20241115,1.86,N,004710,5000,1605 억,,2549862,N,N,28,N,00,N +20241120,140200,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3990,5,2,0.13,25980430,6514,24.87,3985,4020,3970,5180,2790,3985,3988.40,7.94,0,-4521,4108,4046,4008,3946,3908,4027,3927,1605,1195,5000,2860,5,1,32109878,1281,2.96,0.34,12,0.02,1346.00,11633.00,7500,20240222,-46.80,3765,20241115,5.98,7500,-46.80,20240222,3765,5.98,20241115,7500,-46.80,20240222,3765,5.98,20241115,1.86,N,004710,5000,1605 억,,2549862,N,N,28,N,00,N +20241120,130201,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3990,5,2,0.13,18511345,4637,17.70,3985,4020,3980,5180,2790,3985,3992.10,7.94,0,-3221,4108,4046,4008,3946,3908,4027,3927,1605,1195,5000,2860,5,1,32109878,1281,2.96,0.34,12,0.01,1346.00,11633.00,7500,20240222,-46.80,3765,20241115,5.98,7500,-46.80,20240222,3765,5.98,20241115,7500,-46.80,20240222,3765,5.98,20241115,1.86,N,004710,5000,1605 억,,2549862,N,N,28,N,00,N +20241120,120200,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3995,10,2,0.25,16921975,4239,16.18,3985,4020,3980,5180,2790,3985,3991.97,7.94,0,-2979,4108,4046,4008,3946,3908,4027,3927,1605,1195,5000,2860,5,1,32109878,1283,2.97,0.34,12,0.01,1346.00,11633.00,7500,20240222,-46.73,3765,20241115,6.11,7500,-46.73,20240222,3765,6.11,20241115,7500,-46.73,20240222,3765,6.11,20241115,1.86,N,004710,5000,1605 억,,2549862,N,N,28,N,00,N +20241120,110200,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3995,10,2,0.25,13292640,3330,12.71,3985,4020,3980,5180,2790,3985,3991.78,7.94,0,-2322,4108,4046,4008,3946,3908,4027,3927,1605,1195,5000,2860,5,1,32109878,1283,2.97,0.34,12,0.01,1346.00,11633.00,7500,20240222,-46.73,3765,20241115,6.11,7500,-46.73,20240222,3765,6.11,20241115,7500,-46.73,20240222,3765,6.11,20241115,1.86,N,004710,5000,1605 억,,2549862,N,N,28,N,00,N +20241120,100159,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3995,10,2,0.25,8795780,2204,8.41,3985,4020,3980,5180,2790,3985,3990.83,7.94,0,-1341,4108,4046,4008,3946,3908,4027,3927,1605,1195,5000,2860,5,1,32109878,1283,2.97,0.34,12,0.01,1346.00,11633.00,7500,20240222,-46.73,3765,20241115,6.11,7500,-46.73,20240222,3765,6.11,20241115,7500,-46.73,20240222,3765,6.11,20241115,1.86,N,004710,5000,1605 억,,2549862,N,N,28,N,00,N +20241120,090159,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4010,25,2,0.63,637160,159,0.61,3985,4020,3985,5180,2790,3985,4007.30,7.94,0,-138,4108,4046,4008,3946,3908,4027,3927,1605,1195,5000,2860,5,1,32109878,1288,2.98,0.34,12,0.00,1346.00,11633.00,7500,20240222,-46.53,3765,20241115,6.51,7500,-46.53,20240222,3765,6.51,20241115,7500,-46.53,20240222,3765,6.51,20241115,1.86,N,004710,5000,1605 억,,2549862,N,N,28,N,00,N 20241119,160155,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3985,-20,5,-0.50,104651945,26185,46.88,4000,4070,3970,5200,2805,4005,3996.70,7.95,0,-4507,4198,4101,3963,3866,3728,4150,3915,1605,1195,5000,2880,5,1,32109878,1280,2.96,0.34,12,0.08,1346.00,11633.00,7500,20240222,-46.87,3765,20241115,5.84,7500,-46.87,20240222,3765,5.84,20241115,7500,-46.87,20240222,3765,5.84,20241115,1.87,N,004710,5000,1605 억,,2553951,N,N,28,N,00,N 20241119,150156,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4000,-5,5,-0.12,81541180,20395,36.52,4000,4070,3970,5200,2805,4005,3998.10,7.95,0,-4033,4198,4101,3963,3866,3728,4150,3915,1605,1195,5000,2880,5,1,32109878,1284,2.97,0.34,12,0.06,1346.00,11633.00,7500,20240222,-46.67,3765,20241115,6.24,7500,-46.67,20240222,3765,6.24,20241115,7500,-46.67,20240222,3765,6.24,20241115,1.87,N,004710,5000,1605 억,,2553951,N,N,43,N,00,N 20241119,140155,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3990,-15,5,-0.37,73255810,18319,32.80,4000,4070,3970,5200,2805,4005,3998.90,7.95,0,-2874,4198,4101,3963,3866,3728,4150,3915,1605,1195,5000,2880,5,1,32109878,1281,2.96,0.34,12,0.06,1346.00,11633.00,7500,20240222,-46.80,3765,20241115,5.98,7500,-46.80,20240222,3765,5.98,20241115,7500,-46.80,20240222,3765,5.98,20241115,1.87,N,004710,5000,1605 억,,2553951,N,N,43,N,00,N diff --git a/004720/price/prices-20241101.csv b/004720/price/prices-20241101.csv index 2eb949e73974..8e82319029ca 100644 --- a/004720/price/prices-20241101.csv +++ b/004720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160158,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4770,15,2,0.32,36737840,7718,78.68,4755,4790,4725,6180,3330,4755,4760.02,1.68,0,-101,4835,4795,4775,4735,4715,4785,4725,91,1425,500,3420,5,1,18178525,867,13.95,0.38,12,0.04,342.00,12710.00,7130,20231113,-33.10,4500,20241115,6.00,6430,-25.82,20240115,4500,6.00,20241115,6850,-30.36,20231226,4500,6.00,20241115,2.10,N,004720,500,90 억,,304702,N,N,2,N,00,N +20241120,150159,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4775,20,2,0.42,32187905,6765,68.97,4755,4790,4725,6180,3330,4755,4758.01,1.68,0,-96,4835,4795,4775,4735,4715,4785,4725,91,1425,500,3420,5,1,18178525,868,13.96,0.38,12,0.04,342.00,12710.00,7130,20231113,-33.03,4500,20241115,6.11,6430,-25.74,20240115,4500,6.11,20241115,6850,-30.29,20231226,4500,6.11,20241115,2.10,N,004720,500,90 억,,304702,N,N,0,N,00,N +20241120,140201,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4770,15,2,0.32,26662170,5606,57.15,4755,4790,4725,6180,3330,4755,4756.01,1.68,0,-96,4835,4795,4775,4735,4715,4785,4725,91,1425,500,3420,5,1,18178525,867,13.95,0.38,12,0.03,342.00,12710.00,7130,20231113,-33.10,4500,20241115,6.00,6430,-25.82,20240115,4500,6.00,20241115,6850,-30.36,20231226,4500,6.00,20241115,2.10,N,004720,500,90 억,,304702,N,N,0,N,00,N +20241120,130201,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4785,30,2,0.63,26051595,5478,55.85,4755,4790,4725,6180,3330,4755,4755.68,1.68,0,-107,4835,4795,4775,4735,4715,4785,4725,91,1425,500,3420,5,1,18178525,870,13.99,0.38,12,0.03,342.00,12710.00,7130,20231113,-32.89,4500,20241115,6.33,6430,-25.58,20240115,4500,6.33,20241115,6850,-30.15,20231226,4500,6.33,20241115,2.10,N,004720,500,90 억,,304702,N,N,0,N,00,N +20241120,120201,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4785,30,2,0.63,20811640,4378,44.63,4755,4790,4725,6180,3330,4755,4753.69,1.68,0,-107,4835,4795,4775,4735,4715,4785,4725,91,1425,500,3420,5,1,18178525,870,13.99,0.38,12,0.02,342.00,12710.00,7130,20231113,-32.89,4500,20241115,6.33,6430,-25.58,20240115,4500,6.33,20241115,6850,-30.15,20231226,4500,6.33,20241115,2.10,N,004720,500,90 억,,304702,N,N,0,N,00,N +20241120,110201,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4780,25,2,0.53,14991005,3156,32.17,4755,4790,4725,6180,3330,4755,4750.00,1.68,0,-30,4835,4795,4775,4735,4715,4785,4725,91,1425,500,3420,5,1,18178525,869,13.98,0.38,12,0.02,342.00,12710.00,7130,20231113,-32.96,4500,20241115,6.22,6430,-25.66,20240115,4500,6.22,20241115,6850,-30.22,20231226,4500,6.22,20241115,2.10,N,004720,500,90 억,,304702,N,N,0,N,00,N +20241120,100200,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4770,15,2,0.32,6860250,1444,14.72,4755,4770,4745,6180,3330,4755,4750.87,1.68,0,24,4835,4795,4775,4735,4715,4785,4725,91,1425,500,3420,5,1,18178525,867,13.95,0.38,12,0.01,342.00,12710.00,7130,20231113,-33.10,4500,20241115,6.00,6430,-25.82,20240115,4500,6.00,20241115,6850,-30.36,20231226,4500,6.00,20241115,2.10,N,004720,500,90 억,,304702,N,N,0,N,00,N +20241120,090200,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4755,0,3,0.00,28530,6,0.06,4755,4755,4755,6180,3330,4755,4755.00,1.68,0,0,4835,4795,4775,4735,4715,4785,4725,91,1425,500,3420,5,1,18178525,864,13.90,0.37,12,0.00,342.00,12710.00,7130,20231113,-33.31,4500,20241115,5.67,6430,-26.05,20240115,4500,5.67,20241115,6850,-30.58,20231226,4500,5.67,20241115,2.10,N,004720,500,90 억,,304702,N,N,0,N,00,N 20241119,160155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4755,-40,5,-0.83,42202915,8809,16.34,4790,4815,4755,6230,3360,4795,4790.89,1.68,0,-1408,5038,4916,4718,4596,4398,4977,4657,91,1435,500,3450,5,1,18178525,864,13.90,0.37,12,0.05,342.00,12710.00,7130,20231113,-33.31,4500,20241115,5.67,6430,-26.05,20240115,4500,5.67,20241115,6850,-30.58,20231226,4500,5.67,20241115,2.17,N,004720,500,90 억,,306018,N,N,3,N,00,N 20241119,150156,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4775,-20,5,-0.42,34229485,7137,13.24,4790,4815,4770,6230,3360,4795,4796.06,1.68,0,-1042,5038,4916,4718,4596,4398,4977,4657,91,1435,500,3450,5,1,18178525,868,13.96,0.38,12,0.04,342.00,12710.00,7130,20231113,-33.03,4500,20241115,6.11,6430,-25.74,20240115,4500,6.11,20241115,6850,-30.29,20231226,4500,6.11,20241115,2.17,N,004720,500,90 억,,306018,N,N,3,N,00,N 20241119,140156,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4810,15,2,0.31,30548030,6367,11.81,4790,4815,4780,6230,3360,4795,4797.87,1.68,0,-835,5038,4916,4718,4596,4398,4977,4657,91,1435,500,3450,5,1,18178525,874,14.06,0.38,12,0.04,342.00,12710.00,7130,20231113,-32.54,4500,20241115,6.89,6430,-25.19,20240115,4500,6.89,20241115,6850,-29.78,20231226,4500,6.89,20241115,2.17,N,004720,500,90 억,,306018,N,N,3,N,00,N diff --git a/004770/price/prices-20241101.csv b/004770/price/prices-20241101.csv index fdb953151e82..c12bb909788a 100644 --- a/004770/price/prices-20241101.csv +++ b/004770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160158,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1571,-27,5,-1.69,138772260,87864,158.97,1597,1598,1570,2075,1119,1598,1579.41,1.39,0,-10522,1616,1606,1595,1585,1574,1612,1591,193,477,500,1110,1,1,36702884,577,14.15,0.71,12,0.24,111.00,2207.00,2620,20231211,-40.04,1321,20240806,18.93,2620,-40.04,20240412,1321,18.93,20240806,2620,-40.04,20231211,1321,18.93,20240806,2.88,N,004770,500,193 억,,509040,N,N,5,N,00,N +20241120,150200,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1573,-25,5,-1.56,120389730,76165,137.80,1597,1598,1570,2075,1119,1598,1580.64,1.39,0,-3422,1616,1606,1595,1585,1574,1612,1591,193,477,500,1110,1,1,36702884,577,14.17,0.71,12,0.21,111.00,2207.00,2620,20231211,-39.96,1321,20240806,19.08,2620,-39.96,20240412,1321,19.08,20240806,2620,-39.96,20231211,1321,19.08,20240806,2.88,N,004770,500,193 억,,509040,N,N,0,N,00,N +20241120,140201,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1573,-25,5,-1.56,100753713,63676,115.21,1597,1598,1572,2075,1119,1598,1582.29,1.39,0,-2285,1616,1606,1595,1585,1574,1612,1591,193,477,500,1110,1,1,36702884,577,14.17,0.71,12,0.17,111.00,2207.00,2620,20231211,-39.96,1321,20240806,19.08,2620,-39.96,20240412,1321,19.08,20240806,2620,-39.96,20231211,1321,19.08,20240806,2.88,N,004770,500,193 억,,509040,N,N,0,N,00,N +20241120,130202,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1580,-18,5,-1.13,84383371,53272,96.38,1597,1598,1574,2075,1119,1598,1584.01,1.39,0,-1794,1616,1606,1595,1585,1574,1612,1591,193,477,500,1110,1,1,36702884,580,14.23,0.72,12,0.15,111.00,2207.00,2620,20231211,-39.69,1321,20240806,19.61,2620,-39.69,20240412,1321,19.61,20240806,2620,-39.69,20231211,1321,19.61,20240806,2.88,N,004770,500,193 억,,509040,N,N,0,N,00,N +20241120,120201,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1586,-12,5,-0.75,65496724,41291,74.71,1597,1598,1580,2075,1119,1598,1586.22,1.39,0,-1098,1616,1606,1595,1585,1574,1612,1591,193,477,500,1110,1,1,36702884,582,14.29,0.72,12,0.11,111.00,2207.00,2620,20231211,-39.47,1321,20240806,20.06,2620,-39.47,20240412,1321,20.06,20240806,2620,-39.47,20231211,1321,20.06,20240806,2.88,N,004770,500,193 억,,509040,N,N,0,N,00,N +20241120,110201,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1583,-15,5,-0.94,59220443,37320,67.52,1597,1598,1580,2075,1119,1598,1586.83,1.39,0,-763,1616,1606,1595,1585,1574,1612,1591,193,477,500,1110,1,1,36702884,581,14.26,0.72,12,0.10,111.00,2207.00,2620,20231211,-39.58,1321,20240806,19.83,2620,-39.58,20240412,1321,19.83,20240806,2620,-39.58,20231211,1321,19.83,20240806,2.88,N,004770,500,193 억,,509040,N,N,0,N,00,N +20241120,100200,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1584,-14,5,-0.88,46867032,29512,53.40,1597,1598,1580,2075,1119,1598,1588.07,1.39,0,-63,1616,1606,1595,1585,1574,1612,1591,193,477,500,1110,1,1,36702884,581,14.27,0.72,12,0.08,111.00,2207.00,2620,20231211,-39.54,1321,20240806,19.91,2620,-39.54,20240412,1321,19.91,20240806,2620,-39.54,20231211,1321,19.91,20240806,2.88,N,004770,500,193 억,,509040,N,N,0,N,00,N +20241120,090200,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1598,0,3,0.00,3125756,1962,3.55,1597,1598,1590,2075,1119,1598,1593.15,1.39,0,811,1616,1606,1595,1585,1574,1612,1591,193,477,500,1110,1,1,36702884,587,14.40,0.72,12,0.01,111.00,2207.00,2620,20231211,-39.01,1321,20240806,20.97,2620,-39.01,20240412,1321,20.97,20240806,2620,-39.01,20231211,1321,20.97,20240806,2.88,N,004770,500,193 억,,509040,N,N,0,N,00,N 20241119,160156,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1598,7,2,0.44,87839411,55271,43.98,1591,1605,1584,2065,1114,1591,1589.25,1.42,0,-9355,1651,1621,1586,1556,1521,1636,1571,193,474,500,1110,1,1,36702884,587,14.40,0.72,12,0.15,111.00,2207.00,2620,20231211,-39.01,1321,20240806,20.97,2620,-39.01,20240412,1321,20.97,20240806,2620,-39.01,20231211,1321,20.97,20240806,2.89,N,004770,500,193 억,,522375,N,N,15,N,00,N 20241119,150156,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1591,0,3,0.00,82572160,51966,41.35,1591,1605,1584,2065,1114,1591,1588.97,1.42,0,-9058,1651,1621,1586,1556,1521,1636,1571,193,474,500,1110,1,1,36702884,584,14.33,0.72,12,0.14,111.00,2207.00,2620,20231211,-39.27,1321,20240806,20.44,2620,-39.27,20240412,1321,20.44,20240806,2620,-39.27,20231211,1321,20.44,20240806,2.89,N,004770,500,193 억,,522375,N,N,15,N,00,N 20241119,140156,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1590,-1,5,-0.06,56324938,35400,28.17,1591,1605,1587,2065,1114,1591,1591.10,1.42,0,-8963,1651,1621,1586,1556,1521,1636,1571,193,474,500,1110,1,1,36702884,584,14.32,0.72,12,0.10,111.00,2207.00,2620,20231211,-39.31,1321,20240806,20.36,2620,-39.31,20240412,1321,20.36,20240806,2620,-39.31,20231211,1321,20.36,20240806,2.89,N,004770,500,193 억,,522375,N,N,15,N,00,N diff --git a/004780/price/prices-20241101.csv b/004780/price/prices-20241101.csv index 929c97aaa452..dd87a3b129dc 100644 --- a/004780/price/prices-20241101.csv +++ b/004780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3930,5,2,0.13,25017015,6398,85.59,3925,3945,3900,5100,2750,3925,3908.47,3.29,0,-17,3985,3955,3920,3890,3855,3970,3905,80,1175,500,2820,5,1,15903199,625,4.78,0.44,12,0.04,822.00,8909.00,4225,20240522,-6.98,3550,20240805,10.70,4225,-6.98,20240522,3550,10.70,20240805,4225,-6.98,20240522,3550,10.70,20240805,1.59,N,004780,500,79 억,,523200,N,N,0,N,00,N +20241120,150200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,15,2,0.38,22812420,5837,78.09,3925,3945,3900,5100,2750,3925,3908.24,3.29,0,-13,3985,3955,3920,3890,3855,3970,3905,80,1175,500,2820,5,1,15903199,627,4.79,0.44,12,0.04,822.00,8909.00,4225,20240522,-6.75,3550,20240805,10.99,4225,-6.75,20240522,3550,10.99,20240805,4225,-6.75,20240522,3550,10.99,20240805,1.59,N,004780,500,79 억,,523200,N,N,0,N,00,N +20241120,140201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3915,-10,5,-0.25,21580060,5523,73.89,3925,3945,3900,5100,2750,3925,3907.31,3.29,0,-18,3985,3955,3920,3890,3855,3970,3905,80,1175,500,2820,5,1,15903199,623,4.76,0.44,12,0.03,822.00,8909.00,4225,20240522,-7.34,3550,20240805,10.28,4225,-7.34,20240522,3550,10.28,20240805,4225,-7.34,20240522,3550,10.28,20240805,1.59,N,004780,500,79 억,,523200,N,N,0,N,00,N +20241120,130202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,-20,5,-0.51,17470865,4473,59.84,3925,3945,3900,5100,2750,3925,3905.85,3.29,0,-18,3985,3955,3920,3890,3855,3970,3905,80,1175,500,2820,5,1,15903199,621,4.75,0.44,12,0.03,822.00,8909.00,4225,20240522,-7.57,3550,20240805,10.00,4225,-7.57,20240522,3550,10.00,20240805,4225,-7.57,20240522,3550,10.00,20240805,1.59,N,004780,500,79 억,,523200,N,N,0,N,00,N +20241120,120201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,-15,5,-0.38,14109790,3612,48.32,3925,3945,3900,5100,2750,3925,3906.36,3.29,0,-43,3985,3955,3920,3890,3855,3970,3905,80,1175,500,2820,5,1,15903199,622,4.76,0.44,12,0.02,822.00,8909.00,4225,20240522,-7.46,3550,20240805,10.14,4225,-7.46,20240522,3550,10.14,20240805,4225,-7.46,20240522,3550,10.14,20240805,1.59,N,004780,500,79 억,,523200,N,N,0,N,00,N +20241120,110201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,-20,5,-0.51,10429975,2669,35.71,3925,3945,3900,5100,2750,3925,3907.82,3.29,0,-43,3985,3955,3920,3890,3855,3970,3905,80,1175,500,2820,5,1,15903199,621,4.75,0.44,12,0.02,822.00,8909.00,4225,20240522,-7.57,3550,20240805,10.00,4225,-7.57,20240522,3550,10.00,20240805,4225,-7.57,20240522,3550,10.00,20240805,1.59,N,004780,500,79 억,,523200,N,N,0,N,00,N +20241120,100200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3935,10,2,0.25,840990,214,2.86,3925,3945,3925,5100,2750,3925,3929.86,3.29,0,-43,3985,3955,3920,3890,3855,3970,3905,80,1175,500,2820,5,1,15903199,626,4.79,0.44,12,0.00,822.00,8909.00,4225,20240522,-6.86,3550,20240805,10.85,4225,-6.86,20240522,3550,10.85,20240805,4225,-6.86,20240522,3550,10.85,20240805,1.59,N,004780,500,79 억,,523200,N,N,0,N,00,N +20241120,090200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,0,3,0.00,247275,63,0.84,3925,3925,3925,5100,2750,3925,3925.00,3.29,0,-9,3985,3955,3920,3890,3855,3970,3905,80,1175,500,2820,5,1,15903199,624,4.77,0.44,12,0.00,822.00,8909.00,4225,20240522,-7.10,3550,20240805,10.56,4225,-7.10,20240522,3550,10.56,20240805,4225,-7.10,20240522,3550,10.56,20240805,1.59,N,004780,500,79 억,,523200,N,N,0,N,00,N 20241119,160156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,20,2,0.51,29252185,7475,134.85,3885,3950,3885,5070,2735,3905,3913.34,3.29,0,-1434,3971,3937,3906,3872,3841,3955,3890,80,1165,500,2810,5,1,15903199,624,4.77,0.44,12,0.05,822.00,8909.00,4300,20231110,-8.72,3550,20240805,10.56,4225,-7.10,20240522,3550,10.56,20240805,4225,-7.10,20240522,3550,10.56,20240805,1.60,N,004780,500,79 억,,523168,N,N,0,N,00,N 20241119,150157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,20,2,0.51,20375365,5210,93.99,3885,3950,3885,5070,2735,3905,3910.82,3.29,0,-1445,3971,3937,3906,3872,3841,3955,3890,80,1165,500,2810,5,1,15903199,624,4.77,0.44,12,0.03,822.00,8909.00,4300,20231110,-8.72,3550,20240805,10.56,4225,-7.10,20240522,3550,10.56,20240805,4225,-7.10,20240522,3550,10.56,20240805,1.60,N,004780,500,79 억,,523168,N,N,0,N,00,N 20241119,140156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3945,40,2,1.02,14920275,3822,68.95,3885,3950,3885,5070,2735,3905,3903.79,3.29,0,-230,3971,3937,3906,3872,3841,3955,3890,80,1165,500,2810,5,1,15903199,627,4.80,0.44,12,0.02,822.00,8909.00,4300,20231110,-8.26,3550,20240805,11.13,4225,-6.63,20240522,3550,11.13,20240805,4225,-6.63,20240522,3550,11.13,20240805,1.60,N,004780,500,79 억,,523168,N,N,0,N,00,N diff --git a/004800/price/prices-20241101.csv b/004800/price/prices-20241101.csv index 381d7d9b9c11..2dd71ce29013 100644 --- a/004800/price/prices-20241101.csv +++ b/004800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160159,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49100,-900,5,-1.80,573331950,11556,172.43,49500,50300,49100,65000,35000,50000,49614.20,6.39,0,-1119,50733,50366,50033,49666,49333,50550,49850,867,15000,5000,31000,50,1,16740407,8220,16366.67,0.41,12,0.07,3.00,118968.00,53846,20240527,-8.81,38950,20240805,26.06,53846,-8.81,20240527,38950,26.06,20240805,69900,-29.76,20240527,38950,26.06,20240805,0.12,N,004800,5000,867 억,,1070121,N,N,35,N,00,N +20241120,150200,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49500,-500,5,-1.00,435540250,8761,130.72,49500,50300,49450,65000,35000,50000,49713.53,6.39,0,-1285,50733,50366,50033,49666,49333,50550,49850,867,15000,5000,31000,50,1,16740407,8287,16500.00,0.42,12,0.05,3.00,118968.00,53846,20240527,-8.07,38950,20240805,27.09,53846,-8.07,20240527,38950,27.09,20240805,69900,-29.18,20240527,38950,27.09,20240805,0.12,N,004800,5000,867 억,,1070121,N,N,230,N,00,N +20241120,140202,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49650,-350,5,-0.70,331461200,6661,99.39,49500,50300,49450,65000,35000,50000,49761.48,6.39,0,-1062,50733,50366,50033,49666,49333,50550,49850,867,15000,5000,31000,50,1,16740407,8312,16550.00,0.42,12,0.04,3.00,118968.00,53846,20240527,-7.79,38950,20240805,27.47,53846,-7.79,20240527,38950,27.47,20240805,69900,-28.97,20240527,38950,27.47,20240805,0.12,N,004800,5000,867 억,,1070121,N,N,230,N,00,N +20241120,130202,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49750,-250,5,-0.50,260013250,5223,77.93,49500,50300,49450,65000,35000,50000,49782.36,6.39,0,-886,50733,50366,50033,49666,49333,50550,49850,867,15000,5000,31000,50,1,16740407,8328,16583.33,0.42,12,0.03,3.00,118968.00,53846,20240527,-7.61,38950,20240805,27.73,53846,-7.61,20240527,38950,27.73,20240805,69900,-28.83,20240527,38950,27.73,20240805,0.12,N,004800,5000,867 억,,1070121,N,N,230,N,00,N +20241120,120202,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49650,-350,5,-0.70,237628900,4773,71.22,49500,50300,49450,65000,35000,50000,49786.07,6.39,0,-523,50733,50366,50033,49666,49333,50550,49850,867,15000,5000,31000,50,1,16740407,8312,16550.00,0.42,12,0.03,3.00,118968.00,53846,20240527,-7.79,38950,20240805,27.47,53846,-7.79,20240527,38950,27.47,20240805,69900,-28.97,20240527,38950,27.47,20240805,0.12,N,004800,5000,867 억,,1070121,N,N,230,N,00,N +20241120,110201,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49850,-150,5,-0.30,162521850,3265,48.72,49500,50300,49450,65000,35000,50000,49776.98,6.39,0,663,50733,50366,50033,49666,49333,50550,49850,867,15000,5000,31000,50,1,16740407,8345,16616.67,0.42,12,0.02,3.00,118968.00,53846,20240527,-7.42,38950,20240805,27.98,53846,-7.42,20240527,38950,27.98,20240805,69900,-28.68,20240527,38950,27.98,20240805,0.12,N,004800,5000,867 억,,1070121,N,N,230,N,00,N +20241120,100201,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,50000,0,3,0.00,108027700,2174,32.44,49500,50200,49450,65000,35000,50000,49690.75,6.39,0,737,50733,50366,50033,49666,49333,50550,49850,867,15000,5000,31000,100,1,16740407,8370,16666.67,0.42,12,0.01,3.00,118968.00,53846,20240527,-7.14,38950,20240805,28.37,53846,-7.14,20240527,38950,28.37,20240805,69900,-28.47,20240527,38950,28.37,20240805,0.12,N,004800,5000,867 억,,1070121,N,N,230,N,00,N +20241120,090201,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49550,-450,5,-0.90,61085050,1233,18.40,49500,49550,49450,65000,35000,50000,49541.81,6.39,0,878,50733,50366,50033,49666,49333,50550,49850,867,15000,5000,31000,50,1,16740407,8295,16516.67,0.42,12,0.01,3.00,118968.00,53846,20240527,-7.98,38950,20240805,27.21,53846,-7.98,20240527,38950,27.21,20240805,69900,-29.11,20240527,38950,27.21,20240805,0.12,N,004800,5000,867 억,,1070121,N,N,230,N,00,N 20241119,160156,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,50000,-500,5,-0.99,335046150,6698,30.91,49800,50400,49700,65600,35400,50500,50021.83,6.40,0,-1281,51966,51232,49766,49032,47566,51600,49400,867,15100,5000,31310,100,1,16740407,8370,16666.67,0.42,12,0.04,3.00,118968.00,53846,20240527,-7.14,38950,20240805,28.37,53846,-7.14,20240527,38950,28.37,20240805,69900,-28.47,20240527,38950,28.37,20240805,0.12,N,004800,5000,867 억,,1070764,N,N,230,N,00,N 20241119,150157,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,50100,-400,5,-0.79,251923050,5036,23.24,49800,50400,49700,65600,35400,50500,50024.43,6.40,0,-566,51966,51232,49766,49032,47566,51600,49400,867,15100,5000,31310,100,1,16740407,8387,16700.00,0.42,12,0.03,3.00,118968.00,53846,20240527,-6.96,38950,20240805,28.63,53846,-6.96,20240527,38950,28.63,20240805,69900,-28.33,20240527,38950,28.63,20240805,0.12,N,004800,5000,867 억,,1070764,N,N,715,N,00,N 20241119,140156,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,50200,-300,5,-0.59,211458650,4227,19.51,49800,50400,49700,65600,35400,50500,50025.70,6.40,0,-301,51966,51232,49766,49032,47566,51600,49400,867,15100,5000,31310,100,1,16740407,8404,16733.33,0.42,12,0.03,3.00,118968.00,53846,20240527,-6.77,38950,20240805,28.88,53846,-6.77,20240527,38950,28.88,20240805,69900,-28.18,20240527,38950,28.88,20240805,0.12,N,004800,5000,867 억,,1070764,N,N,715,N,00,N diff --git a/004830/price/prices-20241101.csv b/004830/price/prices-20241101.csv index 492d22289095..b3a67d835e4b 100644 --- a/004830/price/prices-20241101.csv +++ b/004830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6360,230,2,3.75,1750599130,276517,207.85,6130,6500,6110,7960,4300,6130,6330.82,2.27,0,27861,6483,6306,6193,6016,5903,6275,5985,78,1830,500,3920,10,1,15680000,997,19.27,1.17,12,1.76,330.00,5427.00,14310,20240216,-55.56,4900,20231113,29.80,14310,-55.56,20240216,5750,10.61,20240805,14310,-55.56,20240216,5020,26.69,20231120,4.33,N,004830,500,78 억,,355184,N,N,1,N,00,N +20241120,150201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,300,2,4.89,1631358950,257863,193.83,6130,6500,6110,7960,4300,6130,6326.46,2.27,0,24426,6483,6306,6193,6016,5903,6275,5985,78,1830,500,3920,10,1,15680000,1008,19.48,1.18,12,1.64,330.00,5427.00,14310,20240216,-55.07,4900,20231113,31.22,14310,-55.07,20240216,5750,11.83,20240805,14310,-55.07,20240216,5020,28.09,20231120,4.33,N,004830,500,78 억,,355184,N,N,0,N,00,N +20241120,140202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,190,2,3.10,1030335740,164397,123.57,6130,6420,6110,7960,4300,6130,6267.36,2.27,0,-7008,6483,6306,6193,6016,5903,6275,5985,78,1830,500,3920,10,1,15680000,991,19.15,1.16,12,1.05,330.00,5427.00,14310,20240216,-55.84,4900,20231113,28.98,14310,-55.84,20240216,5750,9.91,20240805,14310,-55.84,20240216,5020,25.90,20231120,4.33,N,004830,500,78 억,,355184,N,N,0,N,00,N +20241120,130203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,180,2,2.94,633741430,102056,76.71,6130,6310,6110,7960,4300,6130,6209.74,2.27,0,2460,6483,6306,6193,6016,5903,6275,5985,78,1830,500,3920,10,1,15680000,989,19.12,1.16,12,0.65,330.00,5427.00,14310,20240216,-55.90,4900,20231113,28.78,14310,-55.90,20240216,5750,9.74,20240805,14310,-55.90,20240216,5020,25.70,20231120,4.33,N,004830,500,78 억,,355184,N,N,0,N,00,N +20241120,120202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,80,2,1.31,364658080,59121,44.44,6130,6210,6110,7960,4300,6130,6168.00,2.27,0,1016,6483,6306,6193,6016,5903,6275,5985,78,1830,500,3920,10,1,15680000,974,18.82,1.14,12,0.38,330.00,5427.00,14310,20240216,-56.60,4900,20231113,26.73,14310,-56.60,20240216,5750,8.00,20240805,14310,-56.60,20240216,5020,23.71,20231120,4.33,N,004830,500,78 억,,355184,N,N,0,N,00,N +20241120,110202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6180,50,2,0.82,292375390,47428,35.65,6130,6210,6110,7960,4300,6130,6164.62,2.27,0,277,6483,6306,6193,6016,5903,6275,5985,78,1830,500,3920,10,1,15680000,969,18.73,1.14,12,0.30,330.00,5427.00,14310,20240216,-56.81,4900,20231113,26.12,14310,-56.81,20240216,5750,7.48,20240805,14310,-56.81,20240216,5020,23.11,20231120,4.33,N,004830,500,78 억,,355184,N,N,0,N,00,N +20241120,100201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6140,10,2,0.16,213163930,34624,26.03,6130,6190,6110,7960,4300,6130,6156.54,2.27,0,-2295,6483,6306,6193,6016,5903,6275,5985,78,1830,500,3920,10,1,15680000,963,18.61,1.13,12,0.22,330.00,5427.00,14310,20240216,-57.09,4900,20231113,25.31,14310,-57.09,20240216,5750,6.78,20240805,14310,-57.09,20240216,5020,22.31,20231120,4.33,N,004830,500,78 억,,355184,N,N,0,N,00,N +20241120,090201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,-20,5,-0.33,16543660,2699,2.03,6130,6130,6110,7960,4300,6130,6129.55,2.27,0,-1229,6483,6306,6193,6016,5903,6275,5985,78,1830,500,3920,10,1,15680000,958,18.52,1.13,12,0.02,330.00,5427.00,14310,20240216,-57.30,4900,20231113,24.69,14310,-57.30,20240216,5750,6.26,20240805,14310,-57.30,20240216,5020,21.71,20231120,4.33,N,004830,500,78 억,,355184,N,N,0,N,00,N 20241119,160156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6130,-30,5,-0.49,805493190,130868,28.58,6130,6370,6080,8000,4320,6160,6155.01,2.39,0,-15839,6653,6406,6223,5976,5793,6530,6100,78,1840,500,3940,10,1,15680000,961,18.58,1.13,12,0.83,330.00,5427.00,14310,20240216,-57.16,4900,20231110,25.10,14310,-57.16,20240216,5750,6.61,20240805,14310,-57.16,20240216,5020,22.11,20231120,4.42,N,004830,500,78 억,,374482,N,N,6,N,00,N 20241119,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6140,-20,5,-0.32,780404830,126775,27.69,6130,6370,6080,8000,4320,6160,6155.83,2.39,0,-16137,6653,6406,6223,5976,5793,6530,6100,78,1840,500,3940,10,1,15680000,963,18.61,1.13,12,0.81,330.00,5427.00,14310,20240216,-57.09,4900,20231110,25.31,14310,-57.09,20240216,5750,6.78,20240805,14310,-57.09,20240216,5020,22.31,20231120,4.42,N,004830,500,78 억,,374482,N,N,6,N,00,N 20241119,140157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6150,-10,5,-0.16,696360260,113065,24.69,6130,6370,6080,8000,4320,6160,6158.94,2.39,0,-16548,6653,6406,6223,5976,5793,6530,6100,78,1840,500,3940,10,1,15680000,964,18.64,1.13,12,0.72,330.00,5427.00,14310,20240216,-57.02,4900,20231110,25.51,14310,-57.02,20240216,5750,6.96,20240805,14310,-57.02,20240216,5020,22.51,20231120,4.42,N,004830,500,78 억,,374482,N,N,6,N,00,N diff --git a/004840/price/prices-20241101.csv b/004840/price/prices-20241101.csv index 66f7a74df3ff..9dbc9714b40e 100644 --- a/004840/price/prices-20241101.csv +++ b/004840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4430,-90,5,-1.99,225157875,50563,249.50,4515,4585,4400,5870,3165,4520,4453.02,1.17,0,-10331,4603,4561,4528,4486,4453,4582,4507,100,1350,500,2890,5,1,19930000,883,5.75,0.23,12,0.25,771.00,19132.00,8440,20240228,-47.51,4200,20240806,5.48,8440,-47.51,20240228,4200,5.48,20240806,8440,-47.51,20240228,4200,5.48,20240806,1.37,N,004840,500,99 억,,232351,N,N,4,N,00,N +20241120,150201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4435,-85,5,-1.88,210821005,47328,233.53,4515,4585,4400,5870,3165,4520,4454.47,1.17,0,-10649,4603,4561,4528,4486,4453,4582,4507,100,1350,500,2890,5,1,19930000,884,5.75,0.23,12,0.24,771.00,19132.00,8440,20240228,-47.45,4200,20240806,5.60,8440,-47.45,20240228,4200,5.60,20240806,8440,-47.45,20240228,4200,5.60,20240806,1.37,N,004840,500,99 억,,232351,N,N,0,N,00,N +20241120,140202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4430,-90,5,-1.99,172369085,38683,190.88,4515,4585,4400,5870,3165,4520,4455.94,1.17,0,-8890,4603,4561,4528,4486,4453,4582,4507,100,1350,500,2890,5,1,19930000,883,5.75,0.23,12,0.19,771.00,19132.00,8440,20240228,-47.51,4200,20240806,5.48,8440,-47.51,20240228,4200,5.48,20240806,8440,-47.51,20240228,4200,5.48,20240806,1.37,N,004840,500,99 억,,232351,N,N,0,N,00,N +20241120,130203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4480,-40,5,-0.88,154428785,34634,170.90,4515,4585,4400,5870,3165,4520,4458.88,1.17,0,-9892,4603,4561,4528,4486,4453,4582,4507,100,1350,500,2890,5,1,19930000,893,5.81,0.23,12,0.17,771.00,19132.00,8440,20240228,-46.92,4200,20240806,6.67,8440,-46.92,20240228,4200,6.67,20240806,8440,-46.92,20240228,4200,6.67,20240806,1.37,N,004840,500,99 억,,232351,N,N,0,N,00,N +20241120,120202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4435,-85,5,-1.88,100342300,22468,110.87,4515,4585,4400,5870,3165,4520,4466.01,1.17,0,-6484,4603,4561,4528,4486,4453,4582,4507,100,1350,500,2890,5,1,19930000,884,5.75,0.23,12,0.11,771.00,19132.00,8440,20240228,-47.45,4200,20240806,5.60,8440,-47.45,20240228,4200,5.60,20240806,8440,-47.45,20240228,4200,5.60,20240806,1.37,N,004840,500,99 억,,232351,N,N,0,N,00,N +20241120,110202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4440,-80,5,-1.77,79029785,17645,87.07,4515,4585,4430,5870,3165,4520,4478.88,1.17,0,-5956,4603,4561,4528,4486,4453,4582,4507,100,1350,500,2890,5,1,19930000,885,5.76,0.23,12,0.09,771.00,19132.00,8440,20240228,-47.39,4200,20240806,5.71,8440,-47.39,20240228,4200,5.71,20240806,8440,-47.39,20240228,4200,5.71,20240806,1.37,N,004840,500,99 억,,232351,N,N,0,N,00,N +20241120,100201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4450,-70,5,-1.55,57958405,12897,63.64,4515,4585,4435,5870,3165,4520,4493.94,1.17,0,-5431,4603,4561,4528,4486,4453,4582,4507,100,1350,500,2890,5,1,19930000,887,5.77,0.23,12,0.06,771.00,19132.00,8440,20240228,-47.27,4200,20240806,5.95,8440,-47.27,20240228,4200,5.95,20240806,8440,-47.27,20240228,4200,5.95,20240806,1.37,N,004840,500,99 억,,232351,N,N,0,N,00,N +20241120,090201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4500,-20,5,-0.44,472595,105,0.52,4515,4515,4500,5870,3165,4520,4500.90,1.17,0,0,4603,4561,4528,4486,4453,4582,4507,100,1350,500,2890,5,1,19930000,897,5.84,0.24,12,0.00,771.00,19132.00,8440,20240228,-46.68,4200,20240806,7.14,8440,-46.68,20240228,4200,7.14,20240806,8440,-46.68,20240228,4200,7.14,20240806,1.37,N,004840,500,99 억,,232351,N,N,0,N,00,N 20241119,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4520,-40,5,-0.88,91069725,20161,46.95,4515,4570,4495,5920,3195,4560,4517.12,1.17,0,-1587,4636,4597,4556,4517,4476,4617,4537,100,1360,500,2910,5,1,19930000,901,5.86,0.24,12,0.10,771.00,19132.00,8440,20240228,-46.45,4200,20240806,7.62,8440,-46.45,20240228,4200,7.62,20240806,8440,-46.45,20240228,4200,7.62,20240806,1.44,N,004840,500,99 억,,233922,N,N,5,N,00,N 20241119,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4505,-55,5,-1.21,79615565,17625,41.05,4515,4570,4495,5920,3195,4560,4517.20,1.17,0,-1002,4636,4597,4556,4517,4476,4617,4537,100,1360,500,2910,5,1,19930000,898,5.84,0.24,12,0.09,771.00,19132.00,8440,20240228,-46.62,4200,20240806,7.26,8440,-46.62,20240228,4200,7.26,20240806,8440,-46.62,20240228,4200,7.26,20240806,1.44,N,004840,500,99 억,,233922,N,N,5,N,00,N 20241119,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4520,-40,5,-0.88,59435085,13157,30.64,4515,4570,4495,5920,3195,4560,4517.37,1.17,0,1591,4636,4597,4556,4517,4476,4617,4537,100,1360,500,2910,5,1,19930000,901,5.86,0.24,12,0.07,771.00,19132.00,8440,20240228,-46.45,4200,20240806,7.62,8440,-46.45,20240228,4200,7.62,20240806,8440,-46.45,20240228,4200,7.62,20240806,1.44,N,004840,500,99 억,,233922,N,N,5,N,00,N diff --git a/004870/price/prices-20241101.csv b/004870/price/prices-20241101.csv index 25a2c91f9062..023dcba21c12 100644 --- a/004870/price/prices-20241101.csv +++ b/004870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,636,-9,5,-1.40,650254331,1013353,96.41,655,655,629,838,452,645,641.72,0.81,0,176692,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,715,15.51,0.43,12,0.90,41.00,1493.00,999,20241031,-36.34,425,20240419,49.65,999,-36.34,20241031,425,49.65,20240419,999,-36.34,20241031,425,49.65,20240419,0.00,N,004870,500,562 억,,910699,N,N,5,N,00,N +20241120,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,638,-7,5,-1.09,564191528,877904,83.52,655,655,629,838,452,645,642.66,0.81,0,154509,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,717,15.56,0.43,12,0.78,41.00,1493.00,999,20241031,-36.14,425,20240419,50.12,999,-36.14,20241031,425,50.12,20240419,999,-36.14,20241031,425,50.12,20240419,0.00,N,004870,500,562 억,,910699,N,N,0,N,00,N +20241120,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,642,-3,5,-0.47,462710569,719622,68.46,655,655,629,838,452,645,642.99,0.81,0,138518,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,722,15.66,0.43,12,0.64,41.00,1493.00,999,20241031,-35.74,425,20240419,51.06,999,-35.74,20241031,425,51.06,20240419,999,-35.74,20241031,425,51.06,20240419,0.00,N,004870,500,562 억,,910699,N,N,0,N,00,N +20241120,130203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,645,0,3,0.00,404160870,628256,59.77,655,655,629,838,452,645,643.31,0.81,0,112443,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,725,15.73,0.43,12,0.56,41.00,1493.00,999,20241031,-35.44,425,20240419,51.76,999,-35.44,20241031,425,51.76,20240419,999,-35.44,20241031,425,51.76,20240419,0.00,N,004870,500,562 억,,910699,N,N,0,N,00,N +20241120,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,645,0,3,0.00,329861624,513232,48.83,655,655,629,838,452,645,642.71,0.81,0,84449,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,725,15.73,0.43,12,0.46,41.00,1493.00,999,20241031,-35.44,425,20240419,51.76,999,-35.44,20241031,425,51.76,20240419,999,-35.44,20241031,425,51.76,20240419,0.00,N,004870,500,562 억,,910699,N,N,0,N,00,N +20241120,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,646,1,2,0.16,263958733,410540,39.06,655,655,629,838,452,645,642.95,0.81,0,69296,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,726,15.76,0.43,12,0.37,41.00,1493.00,999,20241031,-35.34,425,20240419,52.00,999,-35.34,20241031,425,52.00,20240419,999,-35.34,20241031,425,52.00,20240419,0.00,N,004870,500,562 억,,910699,N,N,0,N,00,N +20241120,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,646,1,2,0.16,208345637,324358,30.86,655,655,629,838,452,645,642.33,0.81,0,30371,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,726,15.76,0.43,12,0.29,41.00,1493.00,999,20241031,-35.34,425,20240419,52.00,999,-35.34,20241031,425,52.00,20240419,999,-35.34,20241031,425,52.00,20240419,0.00,N,004870,500,562 억,,910699,N,N,0,N,00,N +20241120,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,651,6,2,0.93,10588261,16312,1.55,655,655,645,838,452,645,649.11,0.81,0,-1091,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,732,15.88,0.44,12,0.01,41.00,1493.00,999,20241031,-34.83,425,20240419,53.18,999,-34.83,20241031,425,53.18,20240419,999,-34.83,20241031,425,53.18,20240419,0.00,N,004870,500,562 억,,910699,N,N,0,N,00,N 20241119,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,645,2,2,0.31,679348082,1043924,79.32,640,674,638,835,451,643,650.77,0.88,0,-75900,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,725,15.73,0.43,12,0.93,41.00,1493.00,999,20241031,-35.44,425,20240419,51.76,999,-35.44,20241031,425,51.76,20240419,999,-35.44,20241031,425,51.76,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N 20241119,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,643,0,3,0.00,642181656,986102,74.93,640,674,638,835,451,643,651.23,0.88,0,-84502,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,723,15.68,0.43,12,0.88,41.00,1493.00,999,20241031,-35.64,425,20240419,51.29,999,-35.64,20241031,425,51.29,20240419,999,-35.64,20241031,425,51.29,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N 20241119,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,644,1,2,0.16,578214707,886760,67.38,640,674,638,835,451,643,652.05,0.88,0,-84437,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,724,15.71,0.43,12,0.79,41.00,1493.00,999,20241031,-35.54,425,20240419,51.53,999,-35.54,20241031,425,51.53,20240419,999,-35.54,20241031,425,51.53,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N diff --git a/004890/price/prices-20241101.csv b/004890/price/prices-20241101.csv index 92924ae8303f..707f501aa716 100644 --- a/004890/price/prices-20241101.csv +++ b/004890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160200,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38650,-200,5,-0.51,23171100,604,2876.19,38500,38850,38100,50500,27200,38850,38362.75,2.28,0,-76,38950,38900,38800,38750,38650,38925,38775,121,11650,5000,28740,50,1,2425215,937,-87.05,0.22,12,0.02,-444.00,175280.00,48750,20231113,-20.72,37950,20241112,1.84,48300,-19.98,20240205,37950,1.84,20241112,48350,-20.06,20231120,37950,1.84,20241112,0.00,N,004890,5000,121 억,,55203,N,N,0,N,00,N +20241120,150202,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38400,-450,5,-1.16,21239950,554,2638.10,38500,38850,38100,50500,27200,38850,38339.26,2.28,0,-67,38950,38900,38800,38750,38650,38925,38775,121,11650,5000,28740,50,1,2425215,931,-86.49,0.22,12,0.02,-444.00,175280.00,48750,20231113,-21.23,37950,20241112,1.19,48300,-20.50,20240205,37950,1.19,20241112,48350,-20.58,20231120,37950,1.19,20241112,0.00,N,004890,5000,121 억,,55203,N,N,0,N,00,N +20241120,140203,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38350,-500,5,-1.29,20318300,530,2523.81,38500,38850,38100,50500,27200,38850,38336.42,2.28,0,-49,38950,38900,38800,38750,38650,38925,38775,121,11650,5000,28740,50,1,2425215,930,-86.37,0.22,12,0.02,-444.00,175280.00,48750,20231113,-21.33,37950,20241112,1.05,48300,-20.60,20240205,37950,1.05,20241112,48350,-20.68,20231120,37950,1.05,20241112,0.00,N,004890,5000,121 억,,55203,N,N,0,N,00,N +20241120,130203,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38300,-550,5,-1.42,13509800,352,1676.19,38500,38850,38200,50500,27200,38850,38380.11,2.28,0,-3,38950,38900,38800,38750,38650,38925,38775,121,11650,5000,28740,50,1,2425215,929,-86.26,0.22,12,0.01,-444.00,175280.00,48750,20231113,-21.44,37950,20241112,0.92,48300,-20.70,20240205,37950,0.92,20241112,48350,-20.79,20231120,37950,0.92,20241112,0.00,N,004890,5000,121 억,,55203,N,N,0,N,00,N +20241120,120203,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38200,-650,5,-1.67,12817800,334,1590.48,38500,38850,38200,50500,27200,38850,38376.65,2.28,0,-2,38950,38900,38800,38750,38650,38925,38775,121,11650,5000,28740,50,1,2425215,926,-86.04,0.22,12,0.01,-444.00,175280.00,48750,20231113,-21.64,37950,20241112,0.66,48300,-20.91,20240205,37950,0.66,20241112,48350,-20.99,20231120,37950,0.66,20241112,0.00,N,004890,5000,121 억,,55203,N,N,0,N,00,N +20241120,110203,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38500,-350,5,-0.90,10246050,267,1271.43,38500,38850,38300,50500,27200,38850,38374.72,2.28,0,-1,38950,38900,38800,38750,38650,38925,38775,121,11650,5000,28740,50,1,2425215,934,-86.71,0.22,12,0.01,-444.00,175280.00,48750,20231113,-21.03,37950,20241112,1.45,48300,-20.29,20240205,37950,1.45,20241112,48350,-20.37,20231120,37950,1.45,20241112,0.00,N,004890,5000,121 억,,55203,N,N,0,N,00,N +20241120,100202,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38500,-350,5,-0.90,7435600,194,923.81,38500,38850,38300,50500,27200,38850,38327.84,2.28,0,13,38950,38900,38800,38750,38650,38925,38775,121,11650,5000,28740,50,1,2425215,934,-86.71,0.22,12,0.01,-444.00,175280.00,48750,20231113,-21.03,37950,20241112,1.45,48300,-20.29,20240205,37950,1.45,20241112,48350,-20.37,20231120,37950,1.45,20241112,0.00,N,004890,5000,121 억,,55203,N,N,0,N,00,N +20241120,090202,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38850,0,3,0.00,0,0,0.00,0,0,0,50500,27200,38850,0.00,2.28,0,0,38950,38900,38800,38750,38650,38925,38775,121,11650,5000,28740,50,1,2425215,942,-87.50,0.22,12,0.00,-444.00,175280.00,48750,20231113,-20.31,37950,20241112,2.37,48300,-19.57,20240205,37950,2.37,20241112,48350,-19.65,20231120,37950,2.37,20241112,0.00,N,004890,5000,121 억,,55203,N,N,0,N,00,N 20241119,160157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38850,100,2,0.26,813450,21,4.34,38700,38850,38700,50300,27150,38750,38735.71,2.28,0,-9,39150,38950,38600,38400,38050,39050,38500,121,11550,5000,28670,50,1,2425215,942,-87.50,0.22,12,0.00,-444.00,175280.00,48750,20231110,-20.31,37950,20241112,2.37,48300,-19.57,20240205,37950,2.37,20241112,48350,-19.65,20231120,37950,2.37,20241112,0.00,N,004890,5000,121 억,,55205,N,N,0,N,00,N 20241119,150158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38850,100,2,0.26,619500,16,3.31,38700,38850,38700,50300,27150,38750,38718.75,2.28,0,-5,39150,38950,38600,38400,38050,39050,38500,121,11550,5000,28670,50,1,2425215,942,-87.50,0.22,12,0.00,-444.00,175280.00,48750,20231110,-20.31,37950,20241112,2.37,48300,-19.57,20240205,37950,2.37,20241112,48350,-19.65,20231120,37950,2.37,20241112,0.00,N,004890,5000,121 억,,55205,N,N,0,N,00,N 20241119,140157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38700,-50,5,-0.13,154800,4,0.83,38700,38700,38700,50300,27150,38750,38700.00,2.28,0,0,39150,38950,38600,38400,38050,39050,38500,121,11550,5000,28670,50,1,2425215,939,-87.16,0.22,12,0.00,-444.00,175280.00,48750,20231110,-20.62,37950,20241112,1.98,48300,-19.88,20240205,37950,1.98,20241112,48350,-19.96,20231120,37950,1.98,20241112,0.00,N,004890,5000,121 억,,55205,N,N,0,N,00,N diff --git a/004910/price/prices-20241101.csv b/004910/price/prices-20241101.csv index ebf744e1680a..89c2cb1abec1 100644 --- a/004910/price/prices-20241101.csv +++ b/004910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,-70,5,-1.21,228933400,39867,160.22,5870,5970,5700,7540,4060,5800,5742.43,0.63,0,2768,6033,5916,5823,5706,5613,5870,5660,64,1740,500,4170,10,1,12800000,733,15.40,0.40,12,0.31,372.00,14471.00,8530,20240517,-32.83,5550,20240313,3.24,8530,-32.83,20240517,5550,3.24,20240313,8530,-32.83,20240517,5550,3.24,20240313,0.34,N,004910,500,64 억,,80068,N,N,0,N,00,N +20241120,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5780,-20,5,-0.34,219360820,38208,153.56,5870,5970,5700,7540,4060,5800,5741.23,0.63,0,2947,6033,5916,5823,5706,5613,5870,5660,64,1740,500,4170,10,1,12800000,740,15.54,0.40,12,0.30,372.00,14471.00,8530,20240517,-32.24,5550,20240313,4.14,8530,-32.24,20240517,5550,4.14,20240313,8530,-32.24,20240517,5550,4.14,20240313,0.34,N,004910,500,64 억,,80068,N,N,0,N,00,N +20241120,140203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5720,-80,5,-1.38,173729620,30250,121.57,5870,5970,5700,7540,4060,5800,5743.13,0.63,0,2717,6033,5916,5823,5706,5613,5870,5660,64,1740,500,4170,10,1,12800000,732,15.38,0.40,12,0.24,372.00,14471.00,8530,20240517,-32.94,5550,20240313,3.06,8530,-32.94,20240517,5550,3.06,20240313,8530,-32.94,20240517,5550,3.06,20240313,0.34,N,004910,500,64 억,,80068,N,N,0,N,00,N +20241120,130204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5770,-30,5,-0.52,85941840,14906,59.91,5870,5970,5730,7540,4060,5800,5765.59,0.63,0,884,6033,5916,5823,5706,5613,5870,5660,64,1740,500,4170,10,1,12800000,739,15.51,0.40,12,0.12,372.00,14471.00,8530,20240517,-32.36,5550,20240313,3.96,8530,-32.36,20240517,5550,3.96,20240313,8530,-32.36,20240517,5550,3.96,20240313,0.34,N,004910,500,64 억,,80068,N,N,0,N,00,N +20241120,120203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5780,-20,5,-0.34,52676480,9114,36.63,5870,5970,5750,7540,4060,5800,5779.73,0.63,0,703,6033,5916,5823,5706,5613,5870,5660,64,1740,500,4170,10,1,12800000,740,15.54,0.40,12,0.07,372.00,14471.00,8530,20240517,-32.24,5550,20240313,4.14,8530,-32.24,20240517,5550,4.14,20240313,8530,-32.24,20240517,5550,4.14,20240313,0.34,N,004910,500,64 억,,80068,N,N,0,N,00,N +20241120,110203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,0,3,0.00,42584920,7363,29.59,5870,5970,5750,7540,4060,5800,5783.64,0.63,0,143,6033,5916,5823,5706,5613,5870,5660,64,1740,500,4170,10,1,12800000,742,15.59,0.40,12,0.06,372.00,14471.00,8530,20240517,-32.00,5550,20240313,4.50,8530,-32.00,20240517,5550,4.50,20240313,8530,-32.00,20240517,5550,4.50,20240313,0.34,N,004910,500,64 억,,80068,N,N,0,N,00,N +20241120,100202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5830,30,2,0.52,33241490,5745,23.09,5870,5970,5750,7540,4060,5800,5786.16,0.63,0,100,6033,5916,5823,5706,5613,5870,5660,64,1740,500,4170,10,1,12800000,746,15.67,0.40,12,0.04,372.00,14471.00,8530,20240517,-31.65,5550,20240313,5.05,8530,-31.65,20240517,5550,5.05,20240313,8530,-31.65,20240517,5550,5.05,20240313,0.34,N,004910,500,64 억,,80068,N,N,0,N,00,N +20241120,090202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5810,10,2,0.17,75950,13,0.05,5870,5870,5810,7540,4060,5800,5842.31,0.63,0,-2,6033,5916,5823,5706,5613,5870,5660,64,1740,500,4170,10,1,12800000,744,15.62,0.40,12,0.00,372.00,14471.00,8530,20240517,-31.89,5550,20240313,4.68,8530,-31.89,20240517,5550,4.68,20240313,8530,-31.89,20240517,5550,4.68,20240313,0.34,N,004910,500,64 억,,80068,N,N,0,N,00,N 20241119,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,-10,5,-0.17,142828180,24718,80.85,5810,5940,5730,7550,4070,5810,5778.29,0.61,0,1737,6263,6036,5923,5696,5583,5980,5640,64,1740,500,4180,10,1,12800000,742,15.59,0.40,12,0.19,372.00,14471.00,8530,20240517,-32.00,5550,20240313,4.50,8530,-32.00,20240517,5550,4.50,20240313,8530,-32.00,20240517,5550,4.50,20240313,0.34,N,004910,500,64 억,,78113,N,N,0,N,00,N 20241119,150158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,-10,5,-0.17,128047290,22152,72.46,5810,5940,5730,7550,4070,5810,5780.39,0.61,0,1743,6263,6036,5923,5696,5583,5980,5640,64,1740,500,4180,10,1,12800000,742,15.59,0.40,12,0.17,372.00,14471.00,8530,20240517,-32.00,5550,20240313,4.50,8530,-32.00,20240517,5550,4.50,20240313,8530,-32.00,20240517,5550,4.50,20240313,0.34,N,004910,500,64 억,,78113,N,N,0,N,00,N 20241119,140158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5810,0,3,0.00,116055120,20080,65.68,5810,5940,5730,7550,4070,5810,5779.64,0.61,0,2240,6263,6036,5923,5696,5583,5980,5640,64,1740,500,4180,10,1,12800000,744,15.62,0.40,12,0.16,372.00,14471.00,8530,20240517,-31.89,5550,20240313,4.68,8530,-31.89,20240517,5550,4.68,20240313,8530,-31.89,20240517,5550,4.68,20240313,0.34,N,004910,500,64 억,,78113,N,N,0,N,00,N diff --git a/004920/price/prices-20241101.csv b/004920/price/prices-20241101.csv index 02941457f631..c0297543b4e9 100644 --- a/004920/price/prices-20241101.csv +++ b/004920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160201,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,1,2,0.08,45809625,35197,29.74,1334,1334,1297,1687,909,1298,1301.52,0.54,0,-6424,1356,1327,1311,1282,1266,1319,1274,250,389,500,880,1,1,50065793,650,-7.92,1.18,12,0.07,-164.00,1097.00,2155,20231116,-39.72,1040,20240805,24.90,1605,-19.07,20240116,1040,24.90,20240805,1965,-33.89,20231122,1040,24.90,20240805,0.79,N,004920,500,250 억,,270488,N,N,0,N,00,N +20241120,150202,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,1,2,0.08,41918222,32203,27.21,1334,1334,1297,1687,909,1298,1301.69,0.54,0,-6246,1356,1327,1311,1282,1266,1319,1274,250,389,500,880,1,1,50065793,650,-7.92,1.18,12,0.06,-164.00,1097.00,2155,20231116,-39.72,1040,20240805,24.90,1605,-19.07,20240116,1040,24.90,20240805,1965,-33.89,20231122,1040,24.90,20240805,0.79,N,004920,500,250 억,,270488,N,N,0,N,00,N +20241120,140203,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1298,0,3,0.00,38199095,29339,24.79,1334,1334,1297,1687,909,1298,1301.99,0.54,0,-5722,1356,1327,1311,1282,1266,1319,1274,250,389,500,880,1,1,50065793,650,-7.91,1.18,12,0.06,-164.00,1097.00,2155,20231116,-39.77,1040,20240805,24.81,1605,-19.13,20240116,1040,24.81,20240805,1965,-33.94,20231122,1040,24.81,20240805,0.79,N,004920,500,250 억,,270488,N,N,0,N,00,N +20241120,130204,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1306,8,2,0.62,34915825,26814,22.66,1334,1334,1297,1687,909,1298,1302.15,0.54,0,-4384,1356,1327,1311,1282,1266,1319,1274,250,389,500,880,1,1,50065793,654,-7.96,1.19,12,0.05,-164.00,1097.00,2155,20231116,-39.40,1040,20240805,25.58,1605,-18.63,20240116,1040,25.58,20240805,1965,-33.54,20231122,1040,25.58,20240805,0.79,N,004920,500,250 억,,270488,N,N,0,N,00,N +20241120,120203,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1300,2,2,0.15,19327142,14874,12.57,1334,1334,1297,1687,909,1298,1299.39,0.54,0,-4372,1356,1327,1311,1282,1266,1319,1274,250,389,500,880,1,1,50065793,651,-7.93,1.19,12,0.03,-164.00,1097.00,2155,20231116,-39.68,1040,20240805,25.00,1605,-19.00,20240116,1040,25.00,20240805,1965,-33.84,20231122,1040,25.00,20240805,0.79,N,004920,500,250 억,,270488,N,N,0,N,00,N +20241120,110203,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,1,2,0.08,12404307,9543,8.06,1334,1334,1297,1687,909,1298,1299.83,0.54,0,-880,1356,1327,1311,1282,1266,1319,1274,250,389,500,880,1,1,50065793,650,-7.92,1.18,12,0.02,-164.00,1097.00,2155,20231116,-39.72,1040,20240805,24.90,1605,-19.07,20240116,1040,24.90,20240805,1965,-33.89,20231122,1040,24.90,20240805,0.79,N,004920,500,250 억,,270488,N,N,0,N,00,N +20241120,100202,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1300,2,2,0.15,2512872,1925,1.63,1334,1334,1300,1687,909,1298,1305.39,0.54,0,-1,1356,1327,1311,1282,1266,1319,1274,250,389,500,880,1,1,50065793,651,-7.93,1.19,12,0.00,-164.00,1097.00,2155,20231116,-39.68,1040,20240805,25.00,1605,-19.00,20240116,1040,25.00,20240805,1965,-33.84,20231122,1040,25.00,20240805,0.79,N,004920,500,250 억,,270488,N,N,0,N,00,N +20241120,090202,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1687,909,1298,0.00,0.54,0,0,1356,1327,1311,1282,1266,1319,1274,250,389,500,880,1,1,50065793,650,-7.91,1.18,12,0.00,-164.00,1097.00,2155,20231116,-39.77,1040,20240805,24.81,1605,-19.13,20240116,1040,24.81,20240805,1965,-33.94,20231122,1040,24.81,20240805,0.79,N,004920,500,250 억,,270488,N,N,0,N,00,N 20241119,160158,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1298,-1,5,-0.08,153993801,118333,80.56,1299,1340,1295,1688,910,1299,1301.36,0.54,0,-4756,1475,1387,1311,1223,1147,1349,1185,250,389,500,880,1,1,50065793,650,-7.91,1.18,12,0.24,-164.00,1097.00,2155,20231116,-39.77,1040,20240805,24.81,1605,-19.13,20240116,1040,24.81,20240805,1965,-33.94,20231122,1040,24.81,20240805,0.78,N,004920,500,250 억,,272356,N,N,0,N,00,N 20241119,150158,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,0,3,0.00,147064038,112997,76.93,1299,1340,1295,1688,910,1299,1301.49,0.54,0,-3132,1475,1387,1311,1223,1147,1349,1185,250,389,500,880,1,1,50065793,650,-7.92,1.18,12,0.23,-164.00,1097.00,2155,20231116,-39.72,1040,20240805,24.90,1605,-19.07,20240116,1040,24.90,20240805,1965,-33.89,20231122,1040,24.90,20240805,0.78,N,004920,500,250 억,,272356,N,N,0,N,00,N 20241119,140158,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1307,8,2,0.62,133182898,102325,69.66,1299,1340,1295,1688,910,1299,1301.57,0.54,0,-3169,1475,1387,1311,1223,1147,1349,1185,250,389,500,880,1,1,50065793,654,-7.97,1.19,12,0.20,-164.00,1097.00,2155,20231116,-39.35,1040,20240805,25.67,1605,-18.57,20240116,1040,25.67,20240805,1965,-33.49,20231122,1040,25.67,20240805,0.78,N,004920,500,250 억,,272356,N,N,0,N,00,N diff --git a/004960/price/prices-20241101.csv b/004960/price/prices-20241101.csv index b08524fb5c57..40cd5c14d9b5 100644 --- a/004960/price/prices-20241101.csv +++ b/004960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160201,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6690,-310,5,-4.43,569326270,83825,106.32,6900,7000,6690,9100,4900,7000,6791.97,3.99,0,6732,7233,7116,7013,6896,6793,7065,6845,579,2100,5000,5040,10,1,11570702,774,2.43,0.10,12,0.72,2756.00,66041.00,7970,20241112,-16.06,6160,20240417,8.60,7970,-16.06,20241112,6160,8.60,20240417,7970,-16.06,20241112,6160,8.60,20240417,0.07,N,004960,5000,578 억,,461196,N,N,1,N,00,N +20241120,150203,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6740,-260,5,-3.71,488801860,71805,91.08,6900,7000,6700,9100,4900,7000,6807.35,3.99,0,7809,7233,7116,7013,6896,6793,7065,6845,579,2100,5000,5040,10,1,11570702,780,2.45,0.10,12,0.62,2756.00,66041.00,7970,20241112,-15.43,6160,20240417,9.42,7970,-15.43,20241112,6160,9.42,20240417,7970,-15.43,20241112,6160,9.42,20240417,0.07,N,004960,5000,578 억,,461196,N,N,0,N,00,N +20241120,140204,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6790,-210,5,-3.00,345424230,50522,64.08,6900,7000,6740,9100,4900,7000,6837.11,3.99,0,5068,7233,7116,7013,6896,6793,7065,6845,579,2100,5000,5040,10,1,11570702,786,2.46,0.10,12,0.44,2756.00,66041.00,7970,20241112,-14.81,6160,20240417,10.23,7970,-14.81,20241112,6160,10.23,20240417,7970,-14.81,20241112,6160,10.23,20240417,0.07,N,004960,5000,578 억,,461196,N,N,0,N,00,N +20241120,130204,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6790,-210,5,-3.00,311781920,45561,57.79,6900,7000,6770,9100,4900,7000,6843.18,3.99,0,5642,7233,7116,7013,6896,6793,7065,6845,579,2100,5000,5040,10,1,11570702,786,2.46,0.10,12,0.39,2756.00,66041.00,7970,20241112,-14.81,6160,20240417,10.23,7970,-14.81,20241112,6160,10.23,20240417,7970,-14.81,20241112,6160,10.23,20240417,0.07,N,004960,5000,578 억,,461196,N,N,0,N,00,N +20241120,120203,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6840,-160,5,-2.29,280736790,40999,52.00,6900,7000,6770,9100,4900,7000,6847.41,3.99,0,6011,7233,7116,7013,6896,6793,7065,6845,579,2100,5000,5040,10,1,11570702,791,2.48,0.10,12,0.35,2756.00,66041.00,7970,20241112,-14.18,6160,20240417,11.04,7970,-14.18,20241112,6160,11.04,20240417,7970,-14.18,20241112,6160,11.04,20240417,0.07,N,004960,5000,578 억,,461196,N,N,0,N,00,N +20241120,110203,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6850,-150,5,-2.14,246945430,36045,45.72,6900,7000,6770,9100,4900,7000,6851.03,3.99,0,5113,7233,7116,7013,6896,6793,7065,6845,579,2100,5000,5040,10,1,11570702,793,2.49,0.10,12,0.31,2756.00,66041.00,7970,20241112,-14.05,6160,20240417,11.20,7970,-14.05,20241112,6160,11.20,20240417,7970,-14.05,20241112,6160,11.20,20240417,0.07,N,004960,5000,578 억,,461196,N,N,0,N,00,N +20241120,100203,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6790,-210,5,-3.00,221286740,32285,40.95,6900,7000,6770,9100,4900,7000,6854.17,3.99,0,5234,7233,7116,7013,6896,6793,7065,6845,579,2100,5000,5040,10,1,11570702,786,2.46,0.10,12,0.28,2756.00,66041.00,7970,20241112,-14.81,6160,20240417,10.23,7970,-14.81,20241112,6160,10.23,20240417,7970,-14.81,20241112,6160,10.23,20240417,0.07,N,004960,5000,578 억,,461196,N,N,0,N,00,N +20241120,090203,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6910,-90,5,-1.29,23386720,3373,4.28,6900,7000,6900,9100,4900,7000,6933.51,3.99,0,866,7233,7116,7013,6896,6793,7065,6845,579,2100,5000,5040,10,1,11570702,800,2.51,0.10,12,0.03,2756.00,66041.00,7970,20241112,-13.30,6160,20240417,12.18,7970,-13.30,20241112,6160,12.18,20240417,7970,-13.30,20241112,6160,12.18,20240417,0.07,N,004960,5000,578 억,,461196,N,N,0,N,00,N 20241119,160158,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7000,-130,5,-1.82,546910400,78471,65.57,7130,7130,6910,9260,5000,7130,6969.54,3.98,0,41,7363,7246,7123,7006,6883,7305,7065,579,2130,5000,5130,10,1,11570702,810,2.54,0.11,12,0.68,2756.00,66041.00,7970,20241112,-12.17,6160,20240417,13.64,7970,-12.17,20241112,6160,13.64,20240417,7970,-12.17,20241112,6160,13.64,20240417,0.07,N,004960,5000,578 억,,459952,N,N,5,N,00,N 20241119,150159,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6960,-170,5,-2.38,527275700,75661,63.22,7130,7130,6910,9260,5000,7130,6968.90,3.98,0,309,7363,7246,7123,7006,6883,7305,7065,579,2130,5000,5130,10,1,11570702,805,2.53,0.11,12,0.65,2756.00,66041.00,7970,20241112,-12.67,6160,20240417,12.99,7970,-12.67,20241112,6160,12.99,20240417,7970,-12.67,20241112,6160,12.99,20240417,0.07,N,004960,5000,578 억,,459952,N,N,5,N,00,N 20241119,140158,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6920,-210,5,-2.95,511239710,73346,61.29,7130,7130,6910,9260,5000,7130,6970.22,3.98,0,436,7363,7246,7123,7006,6883,7305,7065,579,2130,5000,5130,10,1,11570702,801,2.51,0.10,12,0.63,2756.00,66041.00,7970,20241112,-13.17,6160,20240417,12.34,7970,-13.17,20241112,6160,12.34,20240417,7970,-13.17,20241112,6160,12.34,20240417,0.07,N,004960,5000,578 억,,459952,N,N,5,N,00,N diff --git a/004970/price/prices-20241101.csv b/004970/price/prices-20241101.csv index 63fc626d0deb..f70750aee371 100644 --- a/004970/price/prices-20241101.csv +++ b/004970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160201,55,60.00,KOSPI,,,N,N,N,Y,60,N,9350,-120,5,-1.27,57015590,6069,48.53,9470,9470,9350,12310,6630,9470,9394.57,4.21,0,-1174,9656,9562,9406,9312,9156,9610,9360,80,2840,500,7000,10,1,16000000,1496,8.71,0.26,12,0.04,1073.00,35815.00,12490,20240620,-25.14,8260,20240123,13.20,12490,-25.14,20240620,8260,13.20,20240123,12490,-25.14,20240620,8260,13.20,20240123,0.28,N,004970,500,80 억,,672802,N,N,2,N,00,N +20241120,150203,55,60.00,KOSPI,,,N,N,N,Y,60,N,9430,-40,5,-0.42,38540970,4098,32.77,9470,9470,9380,12310,6630,9470,9404.82,4.21,0,-851,9656,9562,9406,9312,9156,9610,9360,80,2840,500,7000,10,1,16000000,1509,8.79,0.26,12,0.03,1073.00,35815.00,12490,20240620,-24.50,8260,20240123,14.16,12490,-24.50,20240620,8260,14.16,20240123,12490,-24.50,20240620,8260,14.16,20240123,0.28,N,004970,500,80 억,,672802,N,N,0,N,00,N +20241120,140204,55,60.00,KOSPI,,,N,N,N,Y,60,N,9400,-70,5,-0.74,35728540,3799,30.38,9470,9470,9380,12310,6630,9470,9404.72,4.21,0,-994,9656,9562,9406,9312,9156,9610,9360,80,2840,500,7000,10,1,16000000,1504,8.76,0.26,12,0.02,1073.00,35815.00,12490,20240620,-24.74,8260,20240123,13.80,12490,-24.74,20240620,8260,13.80,20240123,12490,-24.74,20240620,8260,13.80,20240123,0.28,N,004970,500,80 억,,672802,N,N,0,N,00,N +20241120,130205,55,60.00,KOSPI,,,N,N,N,Y,60,N,9390,-80,5,-0.84,29562230,3143,25.13,9470,9470,9380,12310,6630,9470,9405.74,4.21,0,-1296,9656,9562,9406,9312,9156,9610,9360,80,2840,500,7000,10,1,16000000,1502,8.75,0.26,12,0.02,1073.00,35815.00,12490,20240620,-24.82,8260,20240123,13.68,12490,-24.82,20240620,8260,13.68,20240123,12490,-24.82,20240620,8260,13.68,20240123,0.28,N,004970,500,80 억,,672802,N,N,0,N,00,N +20241120,120204,55,60.00,KOSPI,,,N,N,N,Y,60,N,9430,-40,5,-0.42,9368900,995,7.96,9470,9470,9390,12310,6630,9470,9415.98,4.21,0,-203,9656,9562,9406,9312,9156,9610,9360,80,2840,500,7000,10,1,16000000,1509,8.79,0.26,12,0.01,1073.00,35815.00,12490,20240620,-24.50,8260,20240123,14.16,12490,-24.50,20240620,8260,14.16,20240123,12490,-24.50,20240620,8260,14.16,20240123,0.28,N,004970,500,80 억,,672802,N,N,0,N,00,N +20241120,110204,55,60.00,KOSPI,,,N,N,N,Y,60,N,9420,-50,5,-0.53,5409350,574,4.59,9470,9470,9390,12310,6630,9470,9423.95,4.21,0,-78,9656,9562,9406,9312,9156,9610,9360,80,2840,500,7000,10,1,16000000,1507,8.78,0.26,12,0.00,1073.00,35815.00,12490,20240620,-24.58,8260,20240123,14.04,12490,-24.58,20240620,8260,14.04,20240123,12490,-24.58,20240620,8260,14.04,20240123,0.28,N,004970,500,80 억,,672802,N,N,0,N,00,N +20241120,100203,55,60.00,KOSPI,,,N,N,N,Y,60,N,9410,-60,5,-0.63,1566300,166,1.33,9470,9470,9410,12310,6630,9470,9435.54,4.21,0,-50,9656,9562,9406,9312,9156,9610,9360,80,2840,500,7000,10,1,16000000,1506,8.77,0.26,12,0.00,1073.00,35815.00,12490,20240620,-24.66,8260,20240123,13.92,12490,-24.66,20240620,8260,13.92,20240123,12490,-24.66,20240620,8260,13.92,20240123,0.28,N,004970,500,80 억,,672802,N,N,0,N,00,N +20241120,090203,55,60.00,KOSPI,,,N,N,N,Y,60,N,9450,-20,5,-0.21,217640,23,0.18,9470,9470,9450,12310,6630,9470,9462.61,4.21,0,-5,9656,9562,9406,9312,9156,9610,9360,80,2840,500,7000,10,1,16000000,1512,8.81,0.26,12,0.00,1073.00,35815.00,12490,20240620,-24.34,8260,20240123,14.41,12490,-24.34,20240620,8260,14.41,20240123,12490,-24.34,20240620,8260,14.41,20240123,0.28,N,004970,500,80 억,,672802,N,N,0,N,00,N 20241119,160158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9470,130,2,1.39,117358500,12505,59.92,9340,9500,9250,12140,6540,9340,9384.93,4.21,0,-1958,9466,9402,9276,9212,9086,9435,9245,80,2800,500,6910,10,1,16000000,1515,8.83,0.26,12,0.08,1073.00,35815.00,12490,20240620,-24.18,8260,20240123,14.65,12490,-24.18,20240620,8260,14.65,20240123,12490,-24.18,20240620,8260,14.65,20240123,0.28,N,004970,500,80 억,,674323,N,N,0,N,00,N 20241119,150159,55,60.00,KOSPI,,,N,N,N,Y,60,N,9430,90,2,0.96,110767200,11808,56.58,9340,9500,9250,12140,6540,9340,9380.69,4.21,0,-1783,9466,9402,9276,9212,9086,9435,9245,80,2800,500,6910,10,1,16000000,1509,8.79,0.26,12,0.07,1073.00,35815.00,12490,20240620,-24.50,8260,20240123,14.16,12490,-24.50,20240620,8260,14.16,20240123,12490,-24.50,20240620,8260,14.16,20240123,0.28,N,004970,500,80 억,,674323,N,N,0,N,00,N 20241119,140158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9440,100,2,1.07,79605410,8513,40.79,9340,9450,9250,12140,6540,9340,9351.04,4.21,0,-1413,9466,9402,9276,9212,9086,9435,9245,80,2800,500,6910,10,1,16000000,1510,8.80,0.26,12,0.05,1073.00,35815.00,12490,20240620,-24.42,8260,20240123,14.29,12490,-24.42,20240620,8260,14.29,20240123,12490,-24.42,20240620,8260,14.29,20240123,0.28,N,004970,500,80 억,,674323,N,N,0,N,00,N diff --git a/004980/price/prices-20241101.csv b/004980/price/prices-20241101.csv index a88ff4dcf71c..0b9c3e341ee9 100644 --- a/004980/price/prices-20241101.csv +++ b/004980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160202,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7850,-10,5,-0.13,128558450,16411,59.60,7960,7960,7800,10210,5510,7860,7833.67,5.65,0,-1147,7980,7920,7870,7810,7760,7895,7785,1248,2350,5000,6130,10,1,24516073,1925,2.97,0.37,12,0.07,2642.00,21113.00,10000,20240605,-21.50,7610,20240805,3.15,10000,-21.50,20240605,7610,3.15,20240805,10000,-21.50,20240605,7610,3.15,20240805,1.36,N,004980,5000,1248 억,,1386347,N,N,2,N,00,N +20241120,150203,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7850,-10,5,-0.13,114460770,14615,53.08,7960,7960,7800,10210,5510,7860,7831.73,5.65,0,-898,7980,7920,7870,7810,7760,7895,7785,1248,2350,5000,6130,10,1,24516073,1925,2.97,0.37,12,0.06,2642.00,21113.00,10000,20240605,-21.50,7610,20240805,3.15,10000,-21.50,20240605,7610,3.15,20240805,10000,-21.50,20240605,7610,3.15,20240805,1.36,N,004980,5000,1248 억,,1386347,N,N,115,N,00,N +20241120,140204,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7810,-50,5,-0.64,91041530,11623,42.21,7960,7960,7800,10210,5510,7860,7832.88,5.65,0,-1683,7980,7920,7870,7810,7760,7895,7785,1248,2350,5000,6130,10,1,24516073,1915,2.96,0.37,12,0.05,2642.00,21113.00,10000,20240605,-21.90,7610,20240805,2.63,10000,-21.90,20240605,7610,2.63,20240805,10000,-21.90,20240605,7610,2.63,20240805,1.36,N,004980,5000,1248 억,,1386347,N,N,115,N,00,N +20241120,130205,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7810,-50,5,-0.64,82511700,10533,38.25,7960,7960,7800,10210,5510,7860,7833.64,5.65,0,-2163,7980,7920,7870,7810,7760,7895,7785,1248,2350,5000,6130,10,1,24516073,1915,2.96,0.37,12,0.04,2642.00,21113.00,10000,20240605,-21.90,7610,20240805,2.63,10000,-21.90,20240605,7610,2.63,20240805,10000,-21.90,20240605,7610,2.63,20240805,1.36,N,004980,5000,1248 억,,1386347,N,N,115,N,00,N +20241120,120204,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7810,-50,5,-0.64,45348150,5799,21.06,7960,7960,7800,10210,5510,7860,7819.99,5.65,0,-1231,7980,7920,7870,7810,7760,7895,7785,1248,2350,5000,6130,10,1,24516073,1915,2.96,0.37,12,0.02,2642.00,21113.00,10000,20240605,-21.90,7610,20240805,2.63,10000,-21.90,20240605,7610,2.63,20240805,10000,-21.90,20240605,7610,2.63,20240805,1.36,N,004980,5000,1248 억,,1386347,N,N,115,N,00,N +20241120,110204,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7820,-40,5,-0.51,32933740,4211,15.29,7960,7960,7800,10210,5510,7860,7820.88,5.65,0,-1222,7980,7920,7870,7810,7760,7895,7785,1248,2350,5000,6130,10,1,24516073,1917,2.96,0.37,12,0.02,2642.00,21113.00,10000,20240605,-21.80,7610,20240805,2.76,10000,-21.80,20240605,7610,2.76,20240805,10000,-21.80,20240605,7610,2.76,20240805,1.36,N,004980,5000,1248 억,,1386347,N,N,115,N,00,N +20241120,100203,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7840,-20,5,-0.25,27697100,3541,12.86,7960,7960,7800,10210,5510,7860,7821.83,5.65,0,-1321,7980,7920,7870,7810,7760,7895,7785,1248,2350,5000,6130,10,1,24516073,1922,2.97,0.37,12,0.01,2642.00,21113.00,10000,20240605,-21.60,7610,20240805,3.02,10000,-21.60,20240605,7610,3.02,20240805,10000,-21.60,20240605,7610,3.02,20240805,1.36,N,004980,5000,1248 억,,1386347,N,N,115,N,00,N +20241120,090203,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7850,-10,5,-0.13,2974360,378,1.37,7960,7960,7850,10210,5510,7860,7868.68,5.65,0,-29,7980,7920,7870,7810,7760,7895,7785,1248,2350,5000,6130,10,1,24516073,1925,2.97,0.37,12,0.00,2642.00,21113.00,10000,20240605,-21.50,7610,20240805,3.15,10000,-21.50,20240605,7610,3.15,20240805,10000,-21.50,20240605,7610,3.15,20240805,1.36,N,004980,5000,1248 억,,1386347,N,N,115,N,00,N 20241119,160158,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7860,0,3,0.00,216153550,27504,74.31,7890,7930,7820,10210,5510,7860,7858.98,5.62,0,7464,8066,7962,7896,7792,7726,7930,7760,1248,2350,5000,6130,10,1,24516073,1927,2.98,0.37,12,0.11,2642.00,21113.00,10000,20240605,-21.40,7610,20240805,3.29,10000,-21.40,20240605,7610,3.29,20240805,10000,-21.40,20240605,7610,3.29,20240805,1.36,N,004980,5000,1248 억,,1378727,N,N,115,N,00,N 20241119,150159,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7840,-20,5,-0.25,206288030,26249,70.92,7890,7930,7820,10210,5510,7860,7858.89,5.62,0,7387,8066,7962,7896,7792,7726,7930,7760,1248,2350,5000,6130,10,1,24516073,1922,2.97,0.37,12,0.11,2642.00,21113.00,10000,20240605,-21.60,7610,20240805,3.02,10000,-21.60,20240605,7610,3.02,20240805,10000,-21.60,20240605,7610,3.02,20240805,1.36,N,004980,5000,1248 억,,1378727,N,N,0,N,00,N 20241119,140159,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7830,-30,5,-0.38,171133180,21765,58.80,7890,7930,7830,10210,5510,7860,7862.77,5.62,0,7100,8066,7962,7896,7792,7726,7930,7760,1248,2350,5000,6130,10,1,24516073,1920,2.96,0.37,12,0.09,2642.00,21113.00,10000,20240605,-21.70,7610,20240805,2.89,10000,-21.70,20240605,7610,2.89,20240805,10000,-21.70,20240605,7610,2.89,20240805,1.36,N,004980,5000,1248 억,,1378727,N,N,0,N,00,N diff --git a/004990/price/prices-20241101.csv b/004990/price/prices-20241101.csv index cbaee307599d..f7c6a795e9e9 100644 --- a/004990/price/prices-20241101.csv +++ b/004990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160202,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20550,-150,5,-0.72,4257169600,206936,55.50,20800,20850,20400,26900,14500,20700,20572.42,7.45,0,23429,21333,21016,20783,20466,20233,20900,20350,210,6200,200,15730,50,1,104909237,21559,-141.72,0.25,12,0.20,-145.00,83071.00,33750,20240213,-39.11,20050,20241118,2.49,33750,-39.11,20240213,20050,2.49,20241118,33750,-39.11,20240213,20050,2.49,20241118,0.32,N,004990,200,209 억,,7820614,N,N,54,N,00,N +20241120,150203,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20600,-100,5,-0.48,3984205000,193657,51.94,20800,20850,20400,26900,14500,20700,20573.51,7.45,0,21205,21333,21016,20783,20466,20233,20900,20350,210,6200,200,15730,50,1,104909237,21611,-142.07,0.25,12,0.18,-145.00,83071.00,33750,20240213,-38.96,20050,20241118,2.74,33750,-38.96,20240213,20050,2.74,20241118,33750,-38.96,20240213,20050,2.74,20241118,0.32,N,004990,200,209 억,,7820614,N,N,63,N,00,N +20241120,140204,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20550,-150,5,-0.72,3458715000,168086,45.08,20800,20850,20400,26900,14500,20700,20577.06,7.45,0,18092,21333,21016,20783,20466,20233,20900,20350,210,6200,200,15730,50,1,104909237,21559,-141.72,0.25,12,0.16,-145.00,83071.00,33750,20240213,-39.11,20050,20241118,2.49,33750,-39.11,20240213,20050,2.49,20241118,33750,-39.11,20240213,20050,2.49,20241118,0.32,N,004990,200,209 억,,7820614,N,N,63,N,00,N +20241120,130205,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20650,-50,5,-0.24,2251770950,109288,29.31,20800,20850,20400,26900,14500,20700,20604.01,7.45,0,11197,21333,21016,20783,20466,20233,20900,20350,210,6200,200,15730,50,1,104909237,21664,-142.41,0.25,12,0.10,-145.00,83071.00,33750,20240213,-38.81,20050,20241118,2.99,33750,-38.81,20240213,20050,2.99,20241118,33750,-38.81,20240213,20050,2.99,20241118,0.32,N,004990,200,209 억,,7820614,N,N,63,N,00,N +20241120,120204,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20650,-50,5,-0.24,2060834000,100070,26.84,20800,20850,20400,26900,14500,20700,20593.92,7.45,0,10008,21333,21016,20783,20466,20233,20900,20350,210,6200,200,15730,50,1,104909237,21664,-142.41,0.25,12,0.10,-145.00,83071.00,33750,20240213,-38.81,20050,20241118,2.99,33750,-38.81,20240213,20050,2.99,20241118,33750,-38.81,20240213,20050,2.99,20241118,0.32,N,004990,200,209 억,,7820614,N,N,63,N,00,N +20241120,110204,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20650,-50,5,-0.24,1507130000,73318,19.66,20800,20850,20400,26900,14500,20700,20556.07,7.45,0,4690,21333,21016,20783,20466,20233,20900,20350,210,6200,200,15730,50,1,104909237,21664,-142.41,0.25,12,0.07,-145.00,83071.00,33750,20240213,-38.81,20050,20241118,2.99,33750,-38.81,20240213,20050,2.99,20241118,33750,-38.81,20240213,20050,2.99,20241118,0.32,N,004990,200,209 억,,7820614,N,N,63,N,00,N +20241120,100204,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20550,-150,5,-0.72,1213415850,59052,15.84,20800,20850,20400,26900,14500,20700,20548.26,7.45,0,3315,21333,21016,20783,20466,20233,20900,20350,210,6200,200,15730,50,1,104909237,21559,-141.72,0.25,12,0.06,-145.00,83071.00,33750,20240213,-39.11,20050,20241118,2.49,33750,-39.11,20240213,20050,2.49,20241118,33750,-39.11,20240213,20050,2.49,20241118,0.32,N,004990,200,209 억,,7820614,N,N,63,N,00,N +20241120,090203,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20750,50,2,0.24,160659100,7737,2.07,20800,20850,20700,26900,14500,20700,20765.04,7.45,0,-2882,21333,21016,20783,20466,20233,20900,20350,210,6200,200,15730,50,1,104909237,21769,-143.10,0.25,12,0.01,-145.00,83071.00,33750,20240213,-38.52,20050,20241118,3.49,33750,-38.52,20240213,20050,3.49,20241118,33750,-38.52,20240213,20050,3.49,20241118,0.32,N,004990,200,209 억,,7820614,N,N,63,N,00,N 20241119,160159,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20700,150,2,0.73,7670582150,369716,39.23,21000,21100,20550,26700,14400,20550,20747.29,7.44,0,-15533,23016,21782,20916,19682,18816,21350,19250,210,6150,200,15610,50,1,104909237,21716,-142.76,0.25,12,0.35,-145.00,83071.00,33750,20240213,-38.67,20050,20241118,3.24,33750,-38.67,20240213,20050,3.24,20241118,33750,-38.67,20240213,20050,3.24,20241118,0.33,N,004990,200,209 억,,7800317,N,N,63,N,00,N 20241119,150159,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20600,50,2,0.24,7276444200,350618,37.21,21000,21100,20550,26700,14400,20550,20753.22,7.44,0,-17184,23016,21782,20916,19682,18816,21350,19250,210,6150,200,15610,50,1,104909237,21611,-142.07,0.25,12,0.33,-145.00,83071.00,33750,20240213,-38.96,20050,20241118,2.74,33750,-38.96,20240213,20050,2.74,20241118,33750,-38.96,20240213,20050,2.74,20241118,0.33,N,004990,200,209 억,,7800317,N,N,86,N,00,N 20241119,140159,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20650,100,2,0.49,6385286400,307395,32.62,21000,21100,20550,26700,14400,20550,20772.28,7.44,0,-17784,23016,21782,20916,19682,18816,21350,19250,210,6150,200,15610,50,1,104909237,21664,-142.41,0.25,12,0.29,-145.00,83071.00,33750,20240213,-38.81,20050,20241118,2.99,33750,-38.81,20240213,20050,2.99,20241118,33750,-38.81,20240213,20050,2.99,20241118,0.33,N,004990,200,209 억,,7800317,N,N,86,N,00,N diff --git a/005010/price/prices-20241101.csv b/005010/price/prices-20241101.csv index 588fb43ea120..ac8d4e5e5bec 100644 --- a/005010/price/prices-20241101.csv +++ b/005010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160202,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4020,-40,5,-0.99,443941040,110105,65.58,4035,4070,4010,5270,2845,4060,4031.98,1.41,0,-20619,4126,4092,4051,4017,3976,4110,4035,562,1210,1000,3000,5,1,56188075,2259,3.13,0.22,12,0.20,1285.00,17923.00,6170,20240202,-34.85,3620,20240805,11.05,6170,-34.85,20240202,3620,11.05,20240805,6170,-34.85,20240202,3620,11.05,20240805,3.14,N,005010,1000,561 억,,789965,N,N,8,N,00,N +20241120,150204,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4030,-30,5,-0.74,405369010,100529,59.87,4035,4070,4010,5270,2845,4060,4032.36,1.41,0,-18539,4126,4092,4051,4017,3976,4110,4035,562,1210,1000,3000,5,1,56188075,2264,3.14,0.22,12,0.18,1285.00,17923.00,6170,20240202,-34.68,3620,20240805,11.33,6170,-34.68,20240202,3620,11.33,20240805,6170,-34.68,20240202,3620,11.33,20240805,3.14,N,005010,1000,561 억,,789965,N,N,0,N,00,N +20241120,140205,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4040,-20,5,-0.49,299978025,74430,44.33,4035,4070,4010,5270,2845,4060,4030.34,1.41,0,-17216,4126,4092,4051,4017,3976,4110,4035,562,1210,1000,3000,5,1,56188075,2270,3.14,0.23,12,0.13,1285.00,17923.00,6170,20240202,-34.52,3620,20240805,11.60,6170,-34.52,20240202,3620,11.60,20240805,6170,-34.52,20240202,3620,11.60,20240805,3.14,N,005010,1000,561 억,,789965,N,N,0,N,00,N +20241120,130206,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4020,-40,5,-0.99,268252550,66558,39.64,4035,4070,4010,5270,2845,4060,4030.36,1.41,0,-15168,4126,4092,4051,4017,3976,4110,4035,562,1210,1000,3000,5,1,56188075,2259,3.13,0.22,12,0.12,1285.00,17923.00,6170,20240202,-34.85,3620,20240805,11.05,6170,-34.85,20240202,3620,11.05,20240805,6170,-34.85,20240202,3620,11.05,20240805,3.14,N,005010,1000,561 억,,789965,N,N,0,N,00,N +20241120,120204,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4020,-40,5,-0.99,230767770,57237,34.09,4035,4070,4010,5270,2845,4060,4031.79,1.41,0,-13825,4126,4092,4051,4017,3976,4110,4035,562,1210,1000,3000,5,1,56188075,2259,3.13,0.22,12,0.10,1285.00,17923.00,6170,20240202,-34.85,3620,20240805,11.05,6170,-34.85,20240202,3620,11.05,20240805,6170,-34.85,20240202,3620,11.05,20240805,3.14,N,005010,1000,561 억,,789965,N,N,0,N,00,N +20241120,110205,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4020,-40,5,-0.99,194779670,48283,28.76,4035,4070,4010,5270,2845,4060,4034.13,1.41,0,-13163,4126,4092,4051,4017,3976,4110,4035,562,1210,1000,3000,5,1,56188075,2259,3.13,0.22,12,0.09,1285.00,17923.00,6170,20240202,-34.85,3620,20240805,11.05,6170,-34.85,20240202,3620,11.05,20240805,6170,-34.85,20240202,3620,11.05,20240805,3.14,N,005010,1000,561 억,,789965,N,N,0,N,00,N +20241120,100204,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4020,-40,5,-0.99,156098715,38673,23.03,4035,4070,4010,5270,2845,4060,4036.37,1.41,0,-10438,4126,4092,4051,4017,3976,4110,4035,562,1210,1000,3000,5,1,56188075,2259,3.13,0.22,12,0.07,1285.00,17923.00,6170,20240202,-34.85,3620,20240805,11.05,6170,-34.85,20240202,3620,11.05,20240805,6170,-34.85,20240202,3620,11.05,20240805,3.14,N,005010,1000,561 억,,789965,N,N,0,N,00,N +20241120,090204,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4035,-25,5,-0.62,1077500,267,0.16,4035,4040,4035,5270,2845,4060,4035.58,1.41,0,-28,4126,4092,4051,4017,3976,4110,4035,562,1210,1000,3000,5,1,56188075,2267,3.14,0.23,12,0.00,1285.00,17923.00,6170,20240202,-34.60,3620,20240805,11.46,6170,-34.60,20240202,3620,11.46,20240805,6170,-34.60,20240202,3620,11.46,20240805,3.14,N,005010,1000,561 억,,789965,N,N,0,N,00,N 20241119,160159,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4060,45,2,1.12,672118765,165761,95.75,4015,4085,4010,5210,2815,4015,4054.74,1.37,0,22296,4101,4057,4011,3967,3921,4080,3990,562,1195,1000,2970,5,1,56188075,2281,3.16,0.23,12,0.30,1285.00,17923.00,6170,20240202,-34.20,3620,20240805,12.15,6170,-34.20,20240202,3620,12.15,20240805,6170,-34.20,20240202,3620,12.15,20240805,3.33,N,005010,1000,561 억,,768062,N,N,0,N,00,N 20241119,150200,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4045,30,2,0.75,627452070,154753,89.39,4015,4085,4010,5210,2815,4015,4054.54,1.37,0,17354,4101,4057,4011,3967,3921,4080,3990,562,1195,1000,2970,5,1,56188075,2273,3.15,0.23,12,0.28,1285.00,17923.00,6170,20240202,-34.44,3620,20240805,11.74,6170,-34.44,20240202,3620,11.74,20240805,6170,-34.44,20240202,3620,11.74,20240805,3.33,N,005010,1000,561 억,,768062,N,N,0,N,00,N 20241119,140159,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4050,35,2,0.87,512862020,126465,73.05,4015,4085,4010,5210,2815,4015,4055.37,1.37,0,9351,4101,4057,4011,3967,3921,4080,3990,562,1195,1000,2970,5,1,56188075,2276,3.15,0.23,12,0.23,1285.00,17923.00,6170,20240202,-34.36,3620,20240805,11.88,6170,-34.36,20240202,3620,11.88,20240805,6170,-34.36,20240202,3620,11.88,20240805,3.33,N,005010,1000,561 억,,768062,N,N,0,N,00,N diff --git a/005030/price/prices-20241101.csv b/005030/price/prices-20241101.csv index 94dfdaabb9c9..c4303c3bf8e7 100644 --- a/005030/price/prices-20241101.csv +++ b/005030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160202,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231113,0.00,486,20231113,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241120,150204,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231113,0.00,486,20231113,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241120,140205,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231113,0.00,486,20231113,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241120,130206,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231113,0.00,486,20231113,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241120,120205,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231113,0.00,486,20231113,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241120,110205,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231113,0.00,486,20231113,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241120,100204,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231113,0.00,486,20231113,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241120,090204,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231113,0.00,486,20231113,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20241119,160159,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231110,0.00,486,20231110,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20241119,150200,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231110,0.00,486,20231110,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20241119,140200,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231110,0.00,486,20231110,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N diff --git a/005070/price/prices-20241101.csv b/005070/price/prices-20241101.csv index df9cf0907e44..fe7828a8bac0 100644 --- a/005070/price/prices-20241101.csv +++ b/005070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160203,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63400,-2200,5,-3.35,28466798800,441916,83.08,64500,66600,63200,85200,46000,65600,64416.67,14.65,0,-7591,71400,68500,66700,63800,62000,67600,62900,325,19600,1000,47230,100,1,32510756,20612,73.55,4.30,12,1.36,862.00,14732.00,194300,20240221,-67.37,62000,20241115,2.26,194300,-67.37,20240221,62000,2.26,20241115,194300,-67.37,20240221,62000,2.26,20241115,1.58,N,005070,1000,325 억,,4761908,N,N,2834,N,00,N +20241120,150204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63400,-2200,5,-3.35,25160314700,389732,73.27,64500,66600,63200,85200,46000,65600,64555.51,14.65,0,-15887,71400,68500,66700,63800,62000,67600,62900,325,19600,1000,47230,100,1,32510756,20612,73.55,4.30,12,1.20,862.00,14732.00,194300,20240221,-67.37,62000,20241115,2.26,194300,-67.37,20240221,62000,2.26,20241115,194300,-67.37,20240221,62000,2.26,20241115,1.58,N,005070,1000,325 억,,4761908,N,N,2344,N,00,N +20241120,140205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64400,-1200,5,-1.83,20132537600,310789,58.43,64500,66600,63400,85200,46000,65600,64776.34,14.65,0,-17418,71400,68500,66700,63800,62000,67600,62900,325,19600,1000,47230,100,1,32510756,20937,74.71,4.37,12,0.96,862.00,14732.00,194300,20240221,-66.86,62000,20241115,3.87,194300,-66.86,20240221,62000,3.87,20241115,194300,-66.86,20240221,62000,3.87,20241115,1.58,N,005070,1000,325 억,,4761908,N,N,2344,N,00,N +20241120,130206,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64700,-900,5,-1.37,18239732800,281463,52.92,64500,66600,63400,85200,46000,65600,64800.68,14.65,0,-9124,71400,68500,66700,63800,62000,67600,62900,325,19600,1000,47230,100,1,32510756,21034,75.06,4.39,12,0.87,862.00,14732.00,194300,20240221,-66.70,62000,20241115,4.35,194300,-66.70,20240221,62000,4.35,20241115,194300,-66.70,20240221,62000,4.35,20241115,1.58,N,005070,1000,325 억,,4761908,N,N,2344,N,00,N +20241120,120205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64700,-900,5,-1.37,16660252100,257116,48.34,64500,66600,63400,85200,46000,65600,64793.73,14.65,0,-2926,71400,68500,66700,63800,62000,67600,62900,325,19600,1000,47230,100,1,32510756,21034,75.06,4.39,12,0.79,862.00,14732.00,194300,20240221,-66.70,62000,20241115,4.35,194300,-66.70,20240221,62000,4.35,20241115,194300,-66.70,20240221,62000,4.35,20241115,1.58,N,005070,1000,325 억,,4761908,N,N,2344,N,00,N +20241120,110205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65300,-300,5,-0.46,14428712000,222722,41.87,64500,66600,63400,85200,46000,65600,64780.10,14.65,0,1950,71400,68500,66700,63800,62000,67600,62900,325,19600,1000,47230,100,1,32510756,21230,75.75,4.43,12,0.69,862.00,14732.00,194300,20240221,-66.39,62000,20241115,5.32,194300,-66.39,20240221,62000,5.32,20241115,194300,-66.39,20240221,62000,5.32,20241115,1.58,N,005070,1000,325 억,,4761908,N,N,2344,N,00,N +20241120,100204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64800,-800,5,-1.22,8362994400,130344,24.50,64500,65000,63400,85200,46000,65600,64150.65,14.65,0,2677,71400,68500,66700,63800,62000,67600,62900,325,19600,1000,47230,100,1,32510756,21067,75.17,4.40,12,0.40,862.00,14732.00,194300,20240221,-66.65,62000,20241115,4.52,194300,-66.65,20240221,62000,4.52,20241115,194300,-66.65,20240221,62000,4.52,20241115,1.58,N,005070,1000,325 억,,4761908,N,N,2344,N,00,N +20241120,090204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64100,-1500,5,-2.29,1108086500,17211,3.24,64500,65000,63900,85200,46000,65600,64313.23,14.65,0,-3612,71400,68500,66700,63800,62000,67600,62900,325,19600,1000,47230,100,1,32510756,20839,74.36,4.35,12,0.05,862.00,14732.00,194300,20240221,-67.01,62000,20241115,3.39,194300,-67.01,20240221,62000,3.39,20241115,194300,-67.01,20240221,62000,3.39,20241115,1.58,N,005070,1000,325 억,,4761908,N,N,2344,N,00,N 20241119,160159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65600,-3100,5,-4.51,34677266800,527665,206.50,68800,69600,64900,89300,48100,68700,65718.56,14.85,0,-71118,72966,70832,68266,66132,63566,71900,67200,325,20600,1000,49460,100,1,32510756,21327,76.10,4.45,12,1.62,862.00,14732.00,194300,20240221,-66.24,62000,20241115,5.81,194300,-66.24,20240221,62000,5.81,20241115,194300,-66.24,20240221,62000,5.81,20241115,1.64,N,005070,1000,325 억,,4827773,N,N,2261,N,00,N 20241119,150200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65700,-3000,5,-4.37,30415920700,462685,181.07,68800,69600,64900,89300,48100,68700,65737.76,14.85,0,-78669,72966,70832,68266,66132,63566,71900,67200,325,20600,1000,49460,100,1,32510756,21360,76.22,4.46,12,1.42,862.00,14732.00,194300,20240221,-66.19,62000,20241115,5.97,194300,-66.19,20240221,62000,5.97,20241115,194300,-66.19,20240221,62000,5.97,20241115,1.64,N,005070,1000,325 억,,4827773,N,N,6623,N,00,N 20241119,140200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65700,-3000,5,-4.37,24693132000,375026,146.77,68800,69600,65000,89300,48100,68700,65843.66,14.85,0,-66021,72966,70832,68266,66132,63566,71900,67200,325,20600,1000,49460,100,1,32510756,21360,76.22,4.46,12,1.15,862.00,14732.00,194300,20240221,-66.19,62000,20241115,5.97,194300,-66.19,20240221,62000,5.97,20241115,194300,-66.19,20240221,62000,5.97,20241115,1.64,N,005070,1000,325 억,,4827773,N,N,6623,N,00,N diff --git a/005090/price/prices-20241101.csv b/005090/price/prices-20241101.csv index a5709d8507db..6d2ac29e6c8b 100644 --- a/005090/price/prices-20241101.csv +++ b/005090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160203,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25750,-50,5,-0.19,248637100,9683,60.12,25850,25900,25550,33500,18100,25800,25677.62,3.90,0,-2729,26266,26032,25666,25432,25066,26150,25550,734,7700,5000,19600,50,1,14409333,3710,8.94,0.52,12,0.07,2879.00,49924.00,30250,20241017,-14.88,21600,20240404,19.21,30250,-14.88,20241017,21600,19.21,20240404,30250,-14.88,20241017,21600,19.21,20240404,0.42,N,005090,5000,733 억,,561406,N,N,1,N,00,N +20241120,150205,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25650,-150,5,-0.58,178901100,6962,43.23,25850,25900,25550,33500,18100,25800,25696.80,3.90,0,-2404,26266,26032,25666,25432,25066,26150,25550,734,7700,5000,19600,50,1,14409333,3696,8.91,0.51,12,0.05,2879.00,49924.00,30250,20241017,-15.21,21600,20240404,18.75,30250,-15.21,20241017,21600,18.75,20240404,30250,-15.21,20241017,21600,18.75,20240404,0.42,N,005090,5000,733 억,,561406,N,N,876,N,00,N +20241120,140206,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25650,-150,5,-0.58,162887050,6338,39.35,25850,25900,25550,33500,18100,25800,25700.07,3.90,0,-2333,26266,26032,25666,25432,25066,26150,25550,734,7700,5000,19600,50,1,14409333,3696,8.91,0.51,12,0.04,2879.00,49924.00,30250,20241017,-15.21,21600,20240404,18.75,30250,-15.21,20241017,21600,18.75,20240404,30250,-15.21,20241017,21600,18.75,20240404,0.42,N,005090,5000,733 억,,561406,N,N,876,N,00,N +20241120,130206,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25650,-150,5,-0.58,144767000,5633,34.97,25850,25900,25550,33500,18100,25800,25699.80,3.90,0,-2205,26266,26032,25666,25432,25066,26150,25550,734,7700,5000,19600,50,1,14409333,3696,8.91,0.51,12,0.04,2879.00,49924.00,30250,20241017,-15.21,21600,20240404,18.75,30250,-15.21,20241017,21600,18.75,20240404,30250,-15.21,20241017,21600,18.75,20240404,0.42,N,005090,5000,733 억,,561406,N,N,876,N,00,N +20241120,120205,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25650,-150,5,-0.58,138562050,5391,33.47,25850,25900,25550,33500,18100,25800,25702.48,3.90,0,-2117,26266,26032,25666,25432,25066,26150,25550,734,7700,5000,19600,50,1,14409333,3696,8.91,0.51,12,0.04,2879.00,49924.00,30250,20241017,-15.21,21600,20240404,18.75,30250,-15.21,20241017,21600,18.75,20240404,30250,-15.21,20241017,21600,18.75,20240404,0.42,N,005090,5000,733 억,,561406,N,N,876,N,00,N +20241120,110205,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25600,-200,5,-0.78,126392150,4917,30.53,25850,25900,25550,33500,18100,25800,25705.14,3.90,0,-1885,26266,26032,25666,25432,25066,26150,25550,734,7700,5000,19600,50,1,14409333,3689,8.89,0.51,12,0.03,2879.00,49924.00,30250,20241017,-15.37,21600,20240404,18.52,30250,-15.37,20241017,21600,18.52,20240404,30250,-15.37,20241017,21600,18.52,20240404,0.42,N,005090,5000,733 억,,561406,N,N,876,N,00,N +20241120,100205,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25650,-150,5,-0.58,96535800,3751,23.29,25850,25900,25650,33500,18100,25800,25736.02,3.90,0,-1765,26266,26032,25666,25432,25066,26150,25550,734,7700,5000,19600,50,1,14409333,3696,8.91,0.51,12,0.03,2879.00,49924.00,30250,20241017,-15.21,21600,20240404,18.75,30250,-15.21,20241017,21600,18.75,20240404,30250,-15.21,20241017,21600,18.75,20240404,0.42,N,005090,5000,733 억,,561406,N,N,876,N,00,N +20241120,090204,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25800,0,3,0.00,9401150,364,2.26,25850,25900,25800,33500,18100,25800,25827.34,3.90,0,-348,26266,26032,25666,25432,25066,26150,25550,734,7700,5000,19600,50,1,14409333,3718,8.96,0.52,12,0.00,2879.00,49924.00,30250,20241017,-14.71,21600,20240404,19.44,30250,-14.71,20241017,21600,19.44,20240404,30250,-14.71,20241017,21600,19.44,20240404,0.42,N,005090,5000,733 억,,561406,N,N,876,N,00,N 20241119,160200,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25800,350,2,1.38,410965200,16095,60.91,25450,25900,25300,33050,17850,25450,25532.82,3.89,0,79,26550,26000,25550,25000,24550,26275,25275,734,7600,5000,19340,50,1,14409333,3718,8.96,0.52,12,0.11,2879.00,49924.00,30250,20241017,-14.71,21600,20240404,19.44,30250,-14.71,20241017,21600,19.44,20240404,30250,-14.71,20241017,21600,19.44,20240404,0.39,N,005090,5000,733 억,,561234,N,N,876,N,00,N 20241119,150201,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25650,200,2,0.79,375884500,14733,55.76,25450,25900,25300,33050,17850,25450,25513.10,3.89,0,-325,26550,26000,25550,25000,24550,26275,25275,734,7600,5000,19340,50,1,14409333,3696,8.91,0.51,12,0.10,2879.00,49924.00,30250,20241017,-15.21,21600,20240404,18.75,30250,-15.21,20241017,21600,18.75,20240404,30250,-15.21,20241017,21600,18.75,20240404,0.39,N,005090,5000,733 억,,561234,N,N,73,N,00,N 20241119,140200,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25750,300,2,1.18,250127550,9820,37.16,25450,25900,25300,33050,17850,25450,25471.24,3.89,0,-776,26550,26000,25550,25000,24550,26275,25275,734,7600,5000,19340,50,1,14409333,3710,8.94,0.52,12,0.07,2879.00,49924.00,30250,20241017,-14.88,21600,20240404,19.21,30250,-14.88,20241017,21600,19.21,20240404,30250,-14.88,20241017,21600,19.21,20240404,0.39,N,005090,5000,733 억,,561234,N,N,73,N,00,N diff --git a/005110/price/prices-20241101.csv b/005110/price/prices-20241101.csv index d3ac74a9186a..03f2d8545aa0 100644 --- a/005110/price/prices-20241101.csv +++ b/005110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160203,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241120,150205,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241120,140206,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241120,130207,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241120,120206,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241120,110206,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241120,100205,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241120,090205,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20241119,160200,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20241119,150201,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20241119,140200,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N diff --git a/005160/price/prices-20241101.csv b/005160/price/prices-20241101.csv index 3769df2df59a..4fafc98c06c0 100644 --- a/005160/price/prices-20241101.csv +++ b/005160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5390,-90,5,-1.64,419553770,76931,84.92,5430,5590,5380,7120,3840,5480,5453.65,5.02,0,-32698,5613,5546,5423,5356,5233,5580,5390,542,1640,1000,4050,10,1,54244482,2924,-57.34,0.73,12,0.14,-94.00,7367.00,10500,20240326,-48.67,4320,20231114,24.77,10500,-48.67,20240326,4550,18.46,20240104,10500,-48.67,20240326,4550,18.46,20240104,1.91,N,005160,1000,542 억,,2723662,N,N,1101,N,00,N +20241120,150205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5420,-60,5,-1.09,375431770,68751,75.89,5430,5590,5400,7120,3840,5480,5460.75,5.02,0,-28573,5613,5546,5423,5356,5233,5580,5390,542,1640,1000,4050,10,1,54244482,2940,-57.66,0.74,12,0.13,-94.00,7367.00,10500,20240326,-48.38,4320,20231114,25.46,10500,-48.38,20240326,4550,19.12,20240104,10500,-48.38,20240326,4550,19.12,20240104,1.91,N,005160,1000,542 억,,2723662,N,N,14,N,00,N +20241120,140206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5440,-40,5,-0.73,289043910,52811,58.30,5430,5590,5430,7120,3840,5480,5473.18,5.02,0,-20673,5613,5546,5423,5356,5233,5580,5390,542,1640,1000,4050,10,1,54244482,2951,-57.87,0.74,12,0.10,-94.00,7367.00,10500,20240326,-48.19,4320,20231114,25.93,10500,-48.19,20240326,4550,19.56,20240104,10500,-48.19,20240326,4550,19.56,20240104,1.91,N,005160,1000,542 억,,2723662,N,N,14,N,00,N +20241120,130207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5460,-20,5,-0.36,265641560,48512,53.55,5430,5590,5430,7120,3840,5480,5475.79,5.02,0,-17258,5613,5546,5423,5356,5233,5580,5390,542,1640,1000,4050,10,1,54244482,2962,-58.09,0.74,12,0.09,-94.00,7367.00,10500,20240326,-48.00,4320,20231114,26.39,10500,-48.00,20240326,4550,20.00,20240104,10500,-48.00,20240326,4550,20.00,20240104,1.91,N,005160,1000,542 억,,2723662,N,N,14,N,00,N +20241120,120206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5460,-20,5,-0.36,243169660,44401,49.01,5430,5590,5430,7120,3840,5480,5476.67,5.02,0,-15543,5613,5546,5423,5356,5233,5580,5390,542,1640,1000,4050,10,1,54244482,2962,-58.09,0.74,12,0.08,-94.00,7367.00,10500,20240326,-48.00,4320,20231114,26.39,10500,-48.00,20240326,4550,20.00,20240104,10500,-48.00,20240326,4550,20.00,20240104,1.91,N,005160,1000,542 억,,2723662,N,N,14,N,00,N +20241120,110206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5500,20,2,0.36,187051130,34143,37.69,5430,5590,5430,7120,3840,5480,5478.46,5.02,0,-7222,5613,5546,5423,5356,5233,5580,5390,542,1640,1000,4050,10,1,54244482,2983,-58.51,0.75,12,0.06,-94.00,7367.00,10500,20240326,-47.62,4320,20231114,27.31,10500,-47.62,20240326,4550,20.88,20240104,10500,-47.62,20240326,4550,20.88,20240104,1.91,N,005160,1000,542 억,,2723662,N,N,14,N,00,N +20241120,100205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5480,0,3,0.00,126010370,23044,25.44,5430,5590,5430,7120,3840,5480,5468.25,5.02,0,-7176,5613,5546,5423,5356,5233,5580,5390,542,1640,1000,4050,10,1,54244482,2973,-58.30,0.74,12,0.04,-94.00,7367.00,10500,20240326,-47.81,4320,20231114,26.85,10500,-47.81,20240326,4550,20.44,20240104,10500,-47.81,20240326,4550,20.44,20240104,1.91,N,005160,1000,542 억,,2723662,N,N,14,N,00,N +20241120,090205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5490,10,2,0.18,11156780,2040,2.25,5430,5500,5430,7120,3840,5480,5469.01,5.02,0,1215,5613,5546,5423,5356,5233,5580,5390,542,1640,1000,4050,10,1,54244482,2978,-58.40,0.75,12,0.00,-94.00,7367.00,10500,20240326,-47.71,4320,20231114,27.08,10500,-47.71,20240326,4550,20.66,20240104,10500,-47.71,20240326,4550,20.66,20240104,1.91,N,005160,1000,542 억,,2723662,N,N,14,N,00,N 20241119,160200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5480,70,2,1.29,488809680,90542,31.01,5410,5490,5300,7030,3790,5410,5398.70,5.05,0,-15239,5990,5700,5420,5130,4850,5845,5275,542,1620,1000,4000,10,1,54244482,2973,-58.30,0.74,12,0.17,-94.00,7367.00,10500,20240326,-47.81,4320,20231114,26.85,10500,-47.81,20240326,4550,20.44,20240104,10500,-47.81,20240326,4550,20.44,20240104,2.10,N,005160,1000,542 억,,2739018,N,N,14,N,00,N 20241119,150201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5460,50,2,0.92,448013550,83084,28.46,5410,5490,5300,7030,3790,5410,5392.30,5.05,0,-15129,5990,5700,5420,5130,4850,5845,5275,542,1620,1000,4000,10,1,54244482,2962,-58.09,0.74,12,0.15,-94.00,7367.00,10500,20240326,-48.00,4320,20231114,26.39,10500,-48.00,20240326,4550,20.00,20240104,10500,-48.00,20240326,4550,20.00,20240104,2.10,N,005160,1000,542 억,,2739018,N,N,297,N,00,N 20241119,140201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5460,50,2,0.92,411573530,76367,26.16,5410,5490,5300,7030,3790,5410,5389.42,5.05,0,-15907,5990,5700,5420,5130,4850,5845,5275,542,1620,1000,4000,10,1,54244482,2962,-58.09,0.74,12,0.14,-94.00,7367.00,10500,20240326,-48.00,4320,20231114,26.39,10500,-48.00,20240326,4550,20.00,20240104,10500,-48.00,20240326,4550,20.00,20240104,2.10,N,005160,1000,542 억,,2739018,N,N,297,N,00,N diff --git a/005180/price/prices-20241101.csv b/005180/price/prices-20241101.csv index 418793fe9d84..f6e5bf5415aa 100644 --- a/005180/price/prices-20241101.csv +++ b/005180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160204,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,71800,3400,2,4.97,9971595200,139610,146.38,68600,72500,68500,88900,47900,68400,71424.12,23.02,0,10942,70533,69466,67833,66766,65133,70000,67300,498,20500,5000,49240,100,1,9851241,7073,8.20,1.07,12,1.42,8752.00,67411.00,118400,20240611,-39.36,50500,20240129,42.18,118400,-39.36,20240611,50500,42.18,20240129,118400,-39.36,20240611,50500,42.18,20240129,1.16,N,005180,5000,497 억,,2267698,N,N,154,N,00,N +20241120,150205,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,72100,3700,2,5.41,9423030000,131995,138.40,68600,72500,68500,88900,47900,68400,71389.30,23.02,0,13192,70533,69466,67833,66766,65133,70000,67300,498,20500,5000,49240,100,1,9851241,7103,8.24,1.07,12,1.34,8752.00,67411.00,118400,20240611,-39.10,50500,20240129,42.77,118400,-39.10,20240611,50500,42.77,20240129,118400,-39.10,20240611,50500,42.77,20240129,1.16,N,005180,5000,497 억,,2267698,N,N,9,N,00,N +20241120,140207,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,71900,3500,2,5.12,8473626200,118810,124.57,68600,72500,68500,88900,47900,68400,71320.82,23.02,0,16941,70533,69466,67833,66766,65133,70000,67300,498,20500,5000,49240,100,1,9851241,7083,8.22,1.07,12,1.21,8752.00,67411.00,118400,20240611,-39.27,50500,20240129,42.38,118400,-39.27,20240611,50500,42.38,20240129,118400,-39.27,20240611,50500,42.38,20240129,1.16,N,005180,5000,497 억,,2267698,N,N,9,N,00,N +20241120,130207,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,72000,3600,2,5.26,7641301800,107223,112.42,68600,72500,68500,88900,47900,68400,71265.51,23.02,0,20248,70533,69466,67833,66766,65133,70000,67300,498,20500,5000,49240,100,1,9851241,7093,8.23,1.07,12,1.09,8752.00,67411.00,118400,20240611,-39.19,50500,20240129,42.57,118400,-39.19,20240611,50500,42.57,20240129,118400,-39.19,20240611,50500,42.57,20240129,1.16,N,005180,5000,497 억,,2267698,N,N,9,N,00,N +20241120,120206,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,72400,4000,2,5.85,6359665600,89441,93.78,68600,72400,68500,88900,47900,68400,71104.59,23.02,0,24633,70533,69466,67833,66766,65133,70000,67300,498,20500,5000,49240,100,1,9851241,7132,8.27,1.07,12,0.91,8752.00,67411.00,118400,20240611,-38.85,50500,20240129,43.37,118400,-38.85,20240611,50500,43.37,20240129,118400,-38.85,20240611,50500,43.37,20240129,1.16,N,005180,5000,497 억,,2267698,N,N,9,N,00,N +20241120,110206,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,72200,3800,2,5.56,5568845200,78505,82.31,68600,72300,68500,88900,47900,68400,70936.18,23.02,0,21253,70533,69466,67833,66766,65133,70000,67300,498,20500,5000,49240,100,1,9851241,7113,8.25,1.07,12,0.80,8752.00,67411.00,118400,20240611,-39.02,50500,20240129,42.97,118400,-39.02,20240611,50500,42.97,20240129,118400,-39.02,20240611,50500,42.97,20240129,1.16,N,005180,5000,497 억,,2267698,N,N,9,N,00,N +20241120,100206,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,71600,3200,2,4.68,3689751500,52328,54.87,68600,72000,68500,88900,47900,68400,70511.99,23.02,0,8592,70533,69466,67833,66766,65133,70000,67300,498,20500,5000,49240,100,1,9851241,7053,8.18,1.06,12,0.53,8752.00,67411.00,118400,20240611,-39.53,50500,20240129,41.78,118400,-39.53,20240611,50500,41.78,20240129,118400,-39.53,20240611,50500,41.78,20240129,1.16,N,005180,5000,497 억,,2267698,N,N,9,N,00,N +20241120,090205,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,68900,500,2,0.73,53903900,786,0.82,68600,68900,68500,88900,47900,68400,68580.03,23.02,0,-269,70533,69466,67833,66766,65133,70000,67300,498,20500,5000,49240,100,1,9851241,6788,7.87,1.02,12,0.01,8752.00,67411.00,118400,20240611,-41.81,50500,20240129,36.44,118400,-41.81,20240611,50500,36.44,20240129,118400,-41.81,20240611,50500,36.44,20240129,1.16,N,005180,5000,497 억,,2267698,N,N,9,N,00,N 20241119,160200,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,68400,1600,2,2.40,6488125800,95029,92.84,66200,68900,66200,86800,46800,66800,68275.21,23.18,0,-23418,69733,68266,65533,64066,61333,69000,64800,498,20000,5000,48090,100,1,9851241,6738,7.82,1.01,12,0.96,8752.00,67411.00,118400,20240611,-42.23,50500,20240129,35.45,118400,-42.23,20240611,50500,35.45,20240129,118400,-42.23,20240611,50500,35.45,20240129,1.19,N,005180,5000,497 억,,2283329,N,N,9,N,00,N 20241119,150201,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,68300,1500,2,2.25,6335755700,92798,90.66,66200,68900,66200,86800,46800,66800,68274.70,23.18,0,-22435,69733,68266,65533,64066,61333,69000,64800,498,20000,5000,48090,100,1,9851241,6728,7.80,1.01,12,0.94,8752.00,67411.00,118400,20240611,-42.31,50500,20240129,35.25,118400,-42.31,20240611,50500,35.25,20240129,118400,-42.31,20240611,50500,35.25,20240129,1.19,N,005180,5000,497 억,,2283329,N,N,30,N,00,N 20241119,140201,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,68500,1700,2,2.54,5655640300,82862,80.95,66200,68900,66200,86800,46800,66800,68253.73,23.18,0,-17335,69733,68266,65533,64066,61333,69000,64800,498,20000,5000,48090,100,1,9851241,6748,7.83,1.02,12,0.84,8752.00,67411.00,118400,20240611,-42.15,50500,20240129,35.64,118400,-42.15,20240611,50500,35.64,20240129,118400,-42.15,20240611,50500,35.64,20240129,1.19,N,005180,5000,497 억,,2283329,N,N,30,N,00,N diff --git a/005250/price/prices-20241101.csv b/005250/price/prices-20241101.csv index 7522aabc0987..c997370bf07b 100644 --- a/005250/price/prices-20241101.csv +++ b/005250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160204,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14250,100,2,0.71,348676410,24590,43.90,14090,14270,14060,18390,9910,14150,14179.42,9.25,0,-1656,14583,14366,14213,13996,13843,14475,14105,253,4240,500,10470,10,1,47028210,6702,-13.04,0.71,12,0.05,-1093.00,20155.00,18490,20240819,-22.93,12940,20240703,10.12,18490,-22.93,20240819,12940,10.12,20240703,18490,-22.93,20240819,12940,10.12,20240703,0.35,N,005250,500,253 억,,4352229,N,N,205,N,00,N +20241120,150206,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14170,20,2,0.14,311597210,21976,39.23,14090,14270,14060,18390,9910,14150,14178.98,9.25,0,-657,14583,14366,14213,13996,13843,14475,14105,253,4240,500,10470,10,1,47028210,6664,-12.96,0.70,12,0.05,-1093.00,20155.00,18490,20240819,-23.36,12940,20240703,9.51,18490,-23.36,20240819,12940,9.51,20240703,18490,-23.36,20240819,12940,9.51,20240703,0.35,N,005250,500,253 억,,4352229,N,N,81,N,00,N +20241120,140207,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14240,90,2,0.64,267021730,18835,33.63,14090,14270,14060,18390,9910,14150,14176.89,9.25,0,47,14583,14366,14213,13996,13843,14475,14105,253,4240,500,10470,10,1,47028210,6697,-13.03,0.71,12,0.04,-1093.00,20155.00,18490,20240819,-22.99,12940,20240703,10.05,18490,-22.99,20240819,12940,10.05,20240703,18490,-22.99,20240819,12940,10.05,20240703,0.35,N,005250,500,253 억,,4352229,N,N,81,N,00,N +20241120,130208,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14240,90,2,0.64,223302240,15766,28.15,14090,14270,14060,18390,9910,14150,14163.53,9.25,0,-528,14583,14366,14213,13996,13843,14475,14105,253,4240,500,10470,10,1,47028210,6697,-13.03,0.71,12,0.03,-1093.00,20155.00,18490,20240819,-22.99,12940,20240703,10.05,18490,-22.99,20240819,12940,10.05,20240703,18490,-22.99,20240819,12940,10.05,20240703,0.35,N,005250,500,253 억,,4352229,N,N,81,N,00,N +20241120,120207,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14230,80,2,0.57,188583410,13324,23.79,14090,14270,14060,18390,9910,14150,14153.66,9.25,0,-798,14583,14366,14213,13996,13843,14475,14105,253,4240,500,10470,10,1,47028210,6692,-13.02,0.71,12,0.03,-1093.00,20155.00,18490,20240819,-23.04,12940,20240703,9.97,18490,-23.04,20240819,12940,9.97,20240703,18490,-23.04,20240819,12940,9.97,20240703,0.35,N,005250,500,253 억,,4352229,N,N,81,N,00,N +20241120,110207,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14250,100,2,0.71,170050260,12021,21.46,14090,14270,14060,18390,9910,14150,14146.10,9.25,0,-717,14583,14366,14213,13996,13843,14475,14105,253,4240,500,10470,10,1,47028210,6702,-13.04,0.71,12,0.03,-1093.00,20155.00,18490,20240819,-22.93,12940,20240703,10.12,18490,-22.93,20240819,12940,10.12,20240703,18490,-22.93,20240819,12940,10.12,20240703,0.35,N,005250,500,253 억,,4352229,N,N,81,N,00,N +20241120,100206,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14220,70,2,0.49,123495200,8742,15.61,14090,14220,14060,18390,9910,14150,14126.65,9.25,0,-1357,14583,14366,14213,13996,13843,14475,14105,253,4240,500,10470,10,1,47028210,6687,-13.01,0.71,12,0.02,-1093.00,20155.00,18490,20240819,-23.09,12940,20240703,9.89,18490,-23.09,20240819,12940,9.89,20240703,18490,-23.09,20240819,12940,9.89,20240703,0.35,N,005250,500,253 억,,4352229,N,N,81,N,00,N +20241120,090206,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14130,-20,5,-0.14,12393380,879,1.57,14090,14220,14090,18390,9910,14150,14099.41,9.25,0,-444,14583,14366,14213,13996,13843,14475,14105,253,4240,500,10470,10,1,47028210,6645,-12.93,0.70,12,0.00,-1093.00,20155.00,18490,20240819,-23.58,12940,20240703,9.20,18490,-23.58,20240819,12940,9.20,20240703,18490,-23.58,20240819,12940,9.20,20240703,0.35,N,005250,500,253 억,,4352229,N,N,81,N,00,N 20241119,160201,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14150,-180,5,-1.26,787587550,55655,106.42,14110,14430,14060,18620,10040,14330,14151.25,9.30,0,-8119,14583,14456,14273,14146,13963,14520,14210,253,4290,500,10600,10,1,47028210,6654,-12.95,0.70,12,0.12,-1093.00,20155.00,18490,20240819,-23.47,12940,20240703,9.35,18490,-23.47,20240819,12940,9.35,20240703,18490,-23.47,20240819,12940,9.35,20240703,0.34,N,005250,500,253 억,,4373094,N,N,81,N,00,N 20241119,150202,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14130,-200,5,-1.40,636808130,44980,86.01,14110,14430,14060,18620,10040,14330,14157.58,9.30,0,-9389,14583,14456,14273,14146,13963,14520,14210,253,4290,500,10600,10,1,47028210,6645,-12.93,0.70,12,0.10,-1093.00,20155.00,18490,20240819,-23.58,12940,20240703,9.20,18490,-23.58,20240819,12940,9.20,20240703,18490,-23.58,20240819,12940,9.20,20240703,0.34,N,005250,500,253 억,,4373094,N,N,374,N,00,N 20241119,140201,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14090,-240,5,-1.67,568764380,40150,76.77,14110,14430,14080,18620,10040,14330,14165.99,9.30,0,-8661,14583,14456,14273,14146,13963,14520,14210,253,4290,500,10600,10,1,47028210,6626,-12.89,0.70,12,0.09,-1093.00,20155.00,18490,20240819,-23.80,12940,20240703,8.89,18490,-23.80,20240819,12940,8.89,20240703,18490,-23.80,20240819,12940,8.89,20240703,0.34,N,005250,500,253 억,,4373094,N,N,374,N,00,N diff --git a/005290/price/prices-20241101.csv b/005290/price/prices-20241101.csv index 27ce537b84f1..6ec114e1e946 100644 --- a/005290/price/prices-20241101.csv +++ b/005290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160205,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24400,250,2,1.04,6782927850,277228,92.77,24300,24800,24000,31350,16950,24150,24467.07,10.66,0,7685,25150,24650,23850,23350,22550,24900,23600,257,7200,500,18350,50,1,51414494,12545,9.85,1.56,12,0.54,2476.00,15658.00,51500,20240401,-52.62,22250,20241115,9.66,51500,-52.62,20240401,22250,9.66,20241115,51500,-52.62,20240401,22250,9.66,20241115,2.23,N,005290,500,257 억,,5478474,N,N,1737,N,00,N +20241120,150206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24300,150,2,0.62,6237393300,254833,85.28,24300,24800,24000,31350,16950,24150,24476.44,10.66,0,12974,25150,24650,23850,23350,22550,24900,23600,257,7200,500,18350,50,1,51414494,12494,9.81,1.55,12,0.50,2476.00,15658.00,51500,20240401,-52.82,22250,20241115,9.21,51500,-52.82,20240401,22250,9.21,20241115,51500,-52.82,20240401,22250,9.21,20241115,2.23,N,005290,500,257 억,,5478474,N,N,2504,N,00,N +20241120,140207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24500,350,2,1.45,5244838100,214060,71.63,24300,24800,24000,31350,16950,24150,24501.77,10.66,0,10033,25150,24650,23850,23350,22550,24900,23600,257,7200,500,18350,50,1,51414494,12597,9.89,1.56,12,0.42,2476.00,15658.00,51500,20240401,-52.43,22250,20241115,10.11,51500,-52.43,20240401,22250,10.11,20241115,51500,-52.43,20240401,22250,10.11,20241115,2.23,N,005290,500,257 억,,5478474,N,N,2504,N,00,N +20241120,130208,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24550,400,2,1.66,4542528450,185327,62.02,24300,24800,24000,31350,16950,24150,24510.95,10.66,0,12196,25150,24650,23850,23350,22550,24900,23600,257,7200,500,18350,50,1,51414494,12622,9.92,1.57,12,0.36,2476.00,15658.00,51500,20240401,-52.33,22250,20241115,10.34,51500,-52.33,20240401,22250,10.34,20241115,51500,-52.33,20240401,22250,10.34,20241115,2.23,N,005290,500,257 억,,5478474,N,N,2504,N,00,N +20241120,120207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24700,550,2,2.28,3900874400,159264,53.30,24300,24800,24000,31350,16950,24150,24493.20,10.66,0,10742,25150,24650,23850,23350,22550,24900,23600,257,7200,500,18350,50,1,51414494,12699,9.98,1.58,12,0.31,2476.00,15658.00,51500,20240401,-52.04,22250,20241115,11.01,51500,-52.04,20240401,22250,11.01,20241115,51500,-52.04,20240401,22250,11.01,20241115,2.23,N,005290,500,257 억,,5478474,N,N,2504,N,00,N +20241120,110207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24550,400,2,1.66,2853716250,116802,39.09,24300,24650,24000,31350,16950,24150,24432.16,10.66,0,16975,25150,24650,23850,23350,22550,24900,23600,257,7200,500,18350,50,1,51414494,12622,9.92,1.57,12,0.23,2476.00,15658.00,51500,20240401,-52.33,22250,20241115,10.34,51500,-52.33,20240401,22250,10.34,20241115,51500,-52.33,20240401,22250,10.34,20241115,2.23,N,005290,500,257 억,,5478474,N,N,2504,N,00,N +20241120,100206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24400,250,2,1.04,2227947550,91270,30.54,24300,24650,24000,31350,16950,24150,24410.60,10.66,0,13663,25150,24650,23850,23350,22550,24900,23600,257,7200,500,18350,50,1,51414494,12545,9.85,1.56,12,0.18,2476.00,15658.00,51500,20240401,-52.62,22250,20241115,9.66,51500,-52.62,20240401,22250,9.66,20241115,51500,-52.62,20240401,22250,9.66,20241115,2.23,N,005290,500,257 억,,5478474,N,N,2504,N,00,N +20241120,090206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24100,-50,5,-0.21,132326550,5483,1.83,24300,24300,24050,31350,16950,24150,24133.87,10.66,0,-2985,25150,24650,23850,23350,22550,24900,23600,257,7200,500,18350,50,1,51414494,12391,9.73,1.54,12,0.01,2476.00,15658.00,51500,20240401,-53.20,22250,20241115,8.31,51500,-53.20,20240401,22250,8.31,20241115,51500,-53.20,20240401,22250,8.31,20241115,2.23,N,005290,500,257 억,,5478474,N,N,2504,N,00,N 20241119,160201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24150,650,2,2.77,7031984150,297132,79.22,23450,24350,23050,30550,16450,23500,23666.05,10.75,0,-41987,25000,24250,23750,23000,22500,24000,22750,257,7050,500,17860,50,1,51414494,12417,9.75,1.54,12,0.58,2476.00,15658.00,51500,20240401,-53.11,22250,20241115,8.54,51500,-53.11,20240401,22250,8.54,20241115,51500,-53.11,20240401,22250,8.54,20241115,2.26,N,005290,500,257 억,,5526785,N,N,2504,N,00,N 20241119,150202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24200,700,2,2.98,6281519750,266097,70.94,23450,24350,23050,30550,16450,23500,23606.17,10.75,0,-33357,25000,24250,23750,23000,22500,24000,22750,257,7050,500,17860,50,1,51414494,12442,9.77,1.55,12,0.52,2476.00,15658.00,51500,20240401,-53.01,22250,20241115,8.76,51500,-53.01,20240401,22250,8.76,20241115,51500,-53.01,20240401,22250,8.76,20241115,2.26,N,005290,500,257 억,,5526785,N,N,3823,N,00,N 20241119,140201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23700,200,2,0.85,4322874650,184524,49.20,23450,23900,23050,30550,16450,23500,23427.13,10.75,0,-12529,25000,24250,23750,23000,22500,24000,22750,257,7050,500,17860,50,1,51414494,12185,9.57,1.51,12,0.36,2476.00,15658.00,51500,20240401,-53.98,22250,20241115,6.52,51500,-53.98,20240401,22250,6.52,20241115,51500,-53.98,20240401,22250,6.52,20241115,2.26,N,005290,500,257 억,,5526785,N,N,3823,N,00,N diff --git a/005300/price/prices-20241101.csv b/005300/price/prices-20241101.csv index 8ee67a9e2735..ebef6958e403 100644 --- a/005300/price/prices-20241101.csv +++ b/005300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160205,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,119800,1800,2,1.53,2329854300,19491,111.40,118800,120500,117100,153400,82600,118000,119533.11,11.63,0,2094,121466,119732,117366,115632,113266,120600,116500,46,35400,500,87320,100,1,9278884,11116,7.26,0.82,12,0.21,16499.00,145622.00,158900,20231113,-24.61,107300,20241113,11.65,148400,-19.27,20240103,107300,11.65,20241113,157800,-24.08,20231124,107300,11.65,20241113,0.18,N,005300,500,46 억,,1079069,N,N,3,N,00,N +20241120,150206,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,119800,1800,2,1.53,2065514700,17287,98.81,118800,120500,117100,153400,82600,118000,119483.70,11.63,0,3383,121466,119732,117366,115632,113266,120600,116500,46,35400,500,87320,100,1,9278884,11116,7.26,0.82,12,0.19,16499.00,145622.00,158900,20231113,-24.61,107300,20241113,11.65,148400,-19.27,20240103,107300,11.65,20241113,157800,-24.08,20231124,107300,11.65,20241113,0.18,N,005300,500,46 억,,1079069,N,N,44,N,00,N +20241120,140207,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,119000,1000,2,0.85,1572980700,13154,75.18,118800,120500,117100,153400,82600,118000,119581.93,11.63,0,1780,121466,119732,117366,115632,113266,120600,116500,46,35400,500,87320,100,1,9278884,11042,7.21,0.82,12,0.14,16499.00,145622.00,158900,20231113,-25.11,107300,20241113,10.90,148400,-19.81,20240103,107300,10.90,20241113,157800,-24.59,20231124,107300,10.90,20241113,0.18,N,005300,500,46 억,,1079069,N,N,44,N,00,N +20241120,130208,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,119700,1700,2,1.44,1354275900,11318,64.69,118800,120500,117100,153400,82600,118000,119656.82,11.63,0,2289,121466,119732,117366,115632,113266,120600,116500,46,35400,500,87320,100,1,9278884,11107,7.25,0.82,12,0.12,16499.00,145622.00,158900,20231113,-24.67,107300,20241113,11.56,148400,-19.34,20240103,107300,11.56,20241113,157800,-24.14,20231124,107300,11.56,20241113,0.18,N,005300,500,46 억,,1079069,N,N,44,N,00,N +20241120,120207,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,120200,2200,2,1.86,1198966600,10023,57.29,118800,120500,117100,153400,82600,118000,119621.53,11.63,0,2953,121466,119732,117366,115632,113266,120600,116500,46,35400,500,87320,100,1,9278884,11153,7.29,0.83,12,0.11,16499.00,145622.00,158900,20231113,-24.35,107300,20241113,12.02,148400,-19.00,20240103,107300,12.02,20241113,157800,-23.83,20231124,107300,12.02,20241113,0.18,N,005300,500,46 억,,1079069,N,N,44,N,00,N +20241120,110207,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,120400,2400,2,2.03,1020680900,8540,48.81,118800,120500,117100,153400,82600,118000,119517.67,11.63,0,3226,121466,119732,117366,115632,113266,120600,116500,46,35400,500,87320,100,1,9278884,11172,7.30,0.83,12,0.09,16499.00,145622.00,158900,20231113,-24.23,107300,20241113,12.21,148400,-18.87,20240103,107300,12.21,20241113,157800,-23.70,20231124,107300,12.21,20241113,0.18,N,005300,500,46 억,,1079069,N,N,44,N,00,N +20241120,100207,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,120000,2000,2,1.69,713150200,5980,34.18,118800,120500,117100,153400,82600,118000,119255.89,11.63,0,2688,121466,119732,117366,115632,113266,120600,116500,46,35400,500,87320,100,1,9278884,11135,7.27,0.82,12,0.06,16499.00,145622.00,158900,20231113,-24.48,107300,20241113,11.84,148400,-19.14,20240103,107300,11.84,20241113,157800,-23.95,20231124,107300,11.84,20241113,0.18,N,005300,500,46 억,,1079069,N,N,44,N,00,N +20241120,090206,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,117100,-900,5,-0.76,60246100,510,2.91,118800,118800,117100,153400,82600,118000,118129.61,11.63,0,-220,121466,119732,117366,115632,113266,120600,116500,46,35400,500,87320,100,1,9278884,10866,7.10,0.80,12,0.01,16499.00,145622.00,158900,20231113,-26.31,107300,20241113,9.13,148400,-21.09,20240103,107300,9.13,20241113,157800,-25.79,20231124,107300,9.13,20241113,0.18,N,005300,500,46 억,,1079069,N,N,44,N,00,N 20241119,160201,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,118000,2100,2,1.81,2059568000,17473,97.42,115900,119100,115000,150600,81200,115900,117871.41,11.64,0,-4396,119633,117766,114133,112266,108633,118700,113200,46,34700,500,85760,100,1,9278884,10949,7.15,0.81,12,0.19,16499.00,145622.00,160200,20231110,-26.34,107300,20241113,9.97,148400,-20.49,20240103,107300,9.97,20241113,157800,-25.22,20231124,107300,9.97,20241113,0.20,N,005300,500,46 억,,1080096,N,N,44,N,00,N 20241119,150202,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,118100,2200,2,1.90,1937769800,16441,91.66,115900,119100,115000,150600,81200,115900,117862.04,11.64,0,-4133,119633,117766,114133,112266,108633,118700,113200,46,34700,500,85760,100,1,9278884,10958,7.16,0.81,12,0.18,16499.00,145622.00,160200,20231110,-26.28,107300,20241113,10.07,148400,-20.42,20240103,107300,10.07,20241113,157800,-25.16,20231124,107300,10.07,20241113,0.20,N,005300,500,46 억,,1080096,N,N,30,N,00,N 20241119,140202,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,118300,2400,2,2.07,1680251900,14262,79.52,115900,119100,115000,150600,81200,115900,117813.20,11.64,0,-3014,119633,117766,114133,112266,108633,118700,113200,46,34700,500,85760,100,1,9278884,10977,7.17,0.81,12,0.15,16499.00,145622.00,160200,20231110,-26.15,107300,20241113,10.25,148400,-20.28,20240103,107300,10.25,20241113,157800,-25.03,20231124,107300,10.25,20241113,0.20,N,005300,500,46 억,,1080096,N,N,30,N,00,N diff --git a/005320/price/prices-20241101.csv b/005320/price/prices-20241101.csv index 1c0dca90edb4..0e766a501ddf 100644 --- a/005320/price/prices-20241101.csv +++ b/005320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160205,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,442,1,2,0.23,53467609,120767,90.66,437,451,432,573,309,441,442.73,0.33,0,-12724,472,456,444,428,416,450,422,337,132,500,270,1,1,67327897,298,-3.62,0.29,12,0.18,-122.00,1525.00,1040,20231215,-57.50,373,20241114,18.50,793,-44.26,20240102,373,18.50,20241114,1040,-57.50,20231215,373,18.50,20241114,0.96,N,005320,500,336 억,,224288,N,N,4,N,00,N +20241120,150207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,9,2,2.04,51392239,116138,87.18,437,451,432,573,309,441,442.51,0.33,0,-12258,472,456,444,428,416,450,422,337,132,500,270,1,1,67327897,303,-3.69,0.30,12,0.17,-122.00,1525.00,1040,20231215,-56.73,373,20241114,20.64,793,-43.25,20240102,373,20.64,20241114,1040,-56.73,20231215,373,20.64,20241114,0.96,N,005320,500,336 억,,224288,N,N,0,N,00,N +20241120,140208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,449,8,2,1.81,49877105,112762,84.65,437,451,432,573,309,441,442.32,0.33,0,-10146,472,456,444,428,416,450,422,337,132,500,270,1,1,67327897,302,-3.68,0.29,12,0.17,-122.00,1525.00,1040,20231215,-56.83,373,20241114,20.38,793,-43.38,20240102,373,20.38,20241114,1040,-56.83,20231215,373,20.38,20241114,0.96,N,005320,500,336 억,,224288,N,N,0,N,00,N +20241120,130208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,6,2,1.36,48201274,109001,81.82,437,451,432,573,309,441,442.21,0.33,0,-9603,472,456,444,428,416,450,422,337,132,500,270,1,1,67327897,301,-3.66,0.29,12,0.16,-122.00,1525.00,1040,20231215,-57.02,373,20241114,19.84,793,-43.63,20240102,373,19.84,20241114,1040,-57.02,20231215,373,19.84,20241114,0.96,N,005320,500,336 억,,224288,N,N,0,N,00,N +20241120,120207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,446,5,2,1.13,46930677,106168,79.70,437,451,432,573,309,441,442.04,0.33,0,-8232,472,456,444,428,416,450,422,337,132,500,270,1,1,67327897,300,-3.66,0.29,12,0.16,-122.00,1525.00,1040,20231215,-57.12,373,20241114,19.57,793,-43.76,20240102,373,19.57,20241114,1040,-57.12,20231215,373,19.57,20241114,0.96,N,005320,500,336 억,,224288,N,N,0,N,00,N +20241120,110207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,-1,5,-0.23,32046231,72939,54.75,437,442,432,573,309,441,439.36,0.33,0,-5901,472,456,444,428,416,450,422,337,132,500,270,1,1,67327897,296,-3.61,0.29,12,0.11,-122.00,1525.00,1040,20231215,-57.69,373,20241114,17.96,793,-44.51,20240102,373,17.96,20241114,1040,-57.69,20231215,373,17.96,20241114,0.96,N,005320,500,336 억,,224288,N,N,0,N,00,N +20241120,100207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,-5,5,-1.13,29304600,66698,50.07,437,442,432,573,309,441,439.36,0.33,0,-3754,472,456,444,428,416,450,422,337,132,500,270,1,1,67327897,294,-3.57,0.29,12,0.10,-122.00,1525.00,1040,20231215,-58.08,373,20241114,16.89,793,-45.02,20240102,373,16.89,20241114,1040,-58.08,20231215,373,16.89,20241114,0.96,N,005320,500,336 억,,224288,N,N,0,N,00,N +20241120,090206,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,-3,5,-0.68,940428,2152,1.62,437,438,436,573,309,441,437.00,0.33,0,-1929,472,456,444,428,416,450,422,337,132,500,270,1,1,67327897,295,-3.59,0.29,12,0.00,-122.00,1525.00,1040,20231215,-57.88,373,20241114,17.43,793,-44.77,20240102,373,17.43,20241114,1040,-57.88,20231215,373,17.43,20241114,0.96,N,005320,500,336 억,,224288,N,N,0,N,00,N 20241119,160201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,-19,5,-4.13,58808016,132974,20.63,451,460,432,598,322,460,442.25,0.37,0,-22819,512,486,454,428,396,499,441,337,138,500,280,1,1,67327897,297,-3.61,0.29,12,0.20,-122.00,1525.00,1040,20231215,-57.60,373,20241114,18.23,793,-44.39,20240102,373,18.23,20241114,1040,-57.60,20231215,373,18.23,20241114,0.99,N,005320,500,336 억,,247097,N,N,27,N,00,N 20241119,150202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,442,-18,5,-3.91,56487384,127710,19.82,451,460,432,598,322,460,442.31,0.37,0,-19833,512,486,454,428,396,499,441,337,138,500,280,1,1,67327897,298,-3.62,0.29,12,0.19,-122.00,1525.00,1040,20231215,-57.50,373,20241114,18.50,793,-44.26,20240102,373,18.50,20241114,1040,-57.50,20231215,373,18.50,20241114,0.99,N,005320,500,336 억,,247097,N,N,27,N,00,N 20241119,140202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,-13,5,-2.83,53430206,120787,18.74,451,460,432,598,322,460,442.35,0.37,0,-17611,512,486,454,428,396,499,441,337,138,500,280,1,1,67327897,301,-3.66,0.29,12,0.18,-122.00,1525.00,1040,20231215,-57.02,373,20241114,19.84,793,-43.63,20240102,373,19.84,20241114,1040,-57.02,20231215,373,19.84,20241114,0.99,N,005320,500,336 억,,247097,N,N,27,N,00,N diff --git a/005360/price/prices-20241101.csv b/005360/price/prices-20241101.csv index bb912a153bcb..600d4d289bca 100644 --- a/005360/price/prices-20241101.csv +++ b/005360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160205,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2020,-15,5,-0.74,30504525,15072,48.13,2020,2040,2015,2645,1425,2035,2023.92,0.60,0,-404,2071,2052,2026,2007,1981,2062,2017,189,610,1000,1500,5,1,18897307,382,-6.54,0.40,12,0.08,-309.00,5080.00,3480,20231213,-41.95,1956,20241115,3.27,3340,-39.52,20240104,1956,3.27,20241115,3480,-41.95,20231213,1956,3.27,20241115,0.98,N,005360,1000,188 억,,113610,N,N,2,N,00,N +20241120,150207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2030,-5,5,-0.25,27672555,13672,43.66,2020,2040,2015,2645,1425,2035,2024.03,0.60,0,-140,2071,2052,2026,2007,1981,2062,2017,189,610,1000,1500,5,1,18897307,384,-6.57,0.40,12,0.07,-309.00,5080.00,3480,20231213,-41.67,1956,20241115,3.78,3340,-39.22,20240104,1956,3.78,20241115,3480,-41.67,20231213,1956,3.78,20241115,0.98,N,005360,1000,188 억,,113610,N,N,0,N,00,N +20241120,140208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2035,0,3,0.00,25474595,12590,40.20,2020,2035,2015,2645,1425,2035,2023.40,0.60,0,-234,2071,2052,2026,2007,1981,2062,2017,189,610,1000,1500,5,1,18897307,385,-6.59,0.40,12,0.07,-309.00,5080.00,3480,20231213,-41.52,1956,20241115,4.04,3340,-39.07,20240104,1956,4.04,20241115,3480,-41.52,20231213,1956,4.04,20241115,0.98,N,005360,1000,188 억,,113610,N,N,0,N,00,N +20241120,130209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2025,-10,5,-0.49,21342610,10551,33.69,2020,2035,2015,2645,1425,2035,2022.80,0.60,0,-254,2071,2052,2026,2007,1981,2062,2017,189,610,1000,1500,5,1,18897307,383,-6.55,0.40,12,0.06,-309.00,5080.00,3480,20231213,-41.81,1956,20241115,3.53,3340,-39.37,20240104,1956,3.53,20241115,3480,-41.81,20231213,1956,3.53,20241115,0.98,N,005360,1000,188 억,,113610,N,N,0,N,00,N +20241120,120208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2030,-5,5,-0.25,15283905,7562,24.15,2020,2030,2015,2645,1425,2035,2021.15,0.60,0,-175,2071,2052,2026,2007,1981,2062,2017,189,610,1000,1500,5,1,18897307,384,-6.57,0.40,12,0.04,-309.00,5080.00,3480,20231213,-41.67,1956,20241115,3.78,3340,-39.22,20240104,1956,3.78,20241115,3480,-41.67,20231213,1956,3.78,20241115,0.98,N,005360,1000,188 억,,113610,N,N,0,N,00,N +20241120,110208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2020,-15,5,-0.74,12139360,6007,19.18,2020,2030,2015,2645,1425,2035,2020.87,0.60,0,-175,2071,2052,2026,2007,1981,2062,2017,189,610,1000,1500,5,1,18897307,382,-6.54,0.40,12,0.03,-309.00,5080.00,3480,20231213,-41.95,1956,20241115,3.27,3340,-39.52,20240104,1956,3.27,20241115,3480,-41.95,20231213,1956,3.27,20241115,0.98,N,005360,1000,188 억,,113610,N,N,0,N,00,N +20241120,100207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2020,-15,5,-0.74,9763905,4832,15.43,2020,2030,2015,2645,1425,2035,2020.68,0.60,0,-175,2071,2052,2026,2007,1981,2062,2017,189,610,1000,1500,5,1,18897307,382,-6.54,0.40,12,0.03,-309.00,5080.00,3480,20231213,-41.95,1956,20241115,3.27,3340,-39.52,20240104,1956,3.27,20241115,3480,-41.95,20231213,1956,3.27,20241115,0.98,N,005360,1000,188 억,,113610,N,N,0,N,00,N +20241120,090207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,-20,5,-0.98,923090,457,1.46,2020,2020,2015,2645,1425,2035,2019.89,0.60,0,-66,2071,2052,2026,2007,1981,2062,2017,189,610,1000,1500,5,1,18897307,381,-6.52,0.40,12,0.00,-309.00,5080.00,3480,20231213,-42.10,1956,20241115,3.02,3340,-39.67,20240104,1956,3.02,20241115,3480,-42.10,20231213,1956,3.02,20241115,0.98,N,005360,1000,188 억,,113610,N,N,0,N,00,N 20241119,160202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2035,25,2,1.24,62667370,30932,124.91,2010,2045,2000,2610,1410,2010,2025.97,0.61,0,-1348,2103,2056,2023,1976,1943,2080,2000,189,600,1000,1480,5,1,18897307,385,-6.59,0.40,12,0.16,-309.00,5080.00,3480,20231213,-41.52,1956,20241115,4.04,3340,-39.07,20240104,1956,4.04,20241115,3480,-41.52,20231213,1956,4.04,20241115,0.99,N,005360,1000,188 억,,115387,N,N,0,N,00,N 20241119,150203,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,5,2,0.25,60730090,29980,121.07,2010,2045,2000,2610,1410,2010,2025.69,0.61,0,-917,2103,2056,2023,1976,1943,2080,2000,189,600,1000,1480,5,1,18897307,381,-6.52,0.40,12,0.16,-309.00,5080.00,3480,20231213,-42.10,1956,20241115,3.02,3340,-39.67,20240104,1956,3.02,20241115,3480,-42.10,20231213,1956,3.02,20241115,0.99,N,005360,1000,188 억,,115387,N,N,0,N,00,N 20241119,140202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2040,30,2,1.49,30734015,15100,60.98,2010,2045,2000,2610,1410,2010,2035.37,0.61,0,-5052,2103,2056,2023,1976,1943,2080,2000,189,600,1000,1480,5,1,18897307,386,-6.60,0.40,12,0.08,-309.00,5080.00,3480,20231213,-41.38,1956,20241115,4.29,3340,-38.92,20240104,1956,4.29,20241115,3480,-41.38,20231213,1956,4.29,20241115,0.99,N,005360,1000,188 억,,115387,N,N,0,N,00,N diff --git a/005380/price/prices-20241101.csv b/005380/price/prices-20241101.csv index 17213a17b506..f5e9ee821db1 100644 --- a/005380/price/prices-20241101.csv +++ b/005380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,218500,3000,2,1.39,124262835500,569739,105.35,213000,220500,212500,280000,151000,215500,218104.17,40.10,0,1390,221833,218666,215833,212666,209833,217250,211250,11580,64500,5000,163780,500,1,209416191,457574,5.01,0.64,12,0.27,43589.00,341739.00,299500,20240628,-27.05,172800,20231113,26.45,299500,-27.05,20240628,179800,21.52,20240122,299500,-27.05,20240628,179800,21.52,20240122,0.30,N,005380,5000,11579 억,,83979025,N,N,857,N,00,N +20241120,150207,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219000,3500,2,1.62,114614480000,525601,97.19,213000,220500,212500,280000,151000,215500,218063.78,40.10,0,6467,221833,218666,215833,212666,209833,217250,211250,11580,64500,5000,163780,500,1,209416191,458621,5.02,0.64,12,0.25,43589.00,341739.00,299500,20240628,-26.88,172800,20231113,26.74,299500,-26.88,20240628,179800,21.80,20240122,299500,-26.88,20240628,179800,21.80,20240122,0.30,N,005380,5000,11579 억,,83979025,N,N,730,N,00,N +20241120,140208,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,218500,3000,2,1.39,101157317000,463965,85.79,213000,220500,212500,280000,151000,215500,218028.03,40.10,0,6989,221833,218666,215833,212666,209833,217250,211250,11580,64500,5000,163780,500,1,209416191,457574,5.01,0.64,12,0.22,43589.00,341739.00,299500,20240628,-27.05,172800,20231113,26.45,299500,-27.05,20240628,179800,21.52,20240122,299500,-27.05,20240628,179800,21.52,20240122,0.30,N,005380,5000,11579 억,,83979025,N,N,730,N,00,N +20241120,130209,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,218000,2500,2,1.16,78274215000,359657,66.51,213000,220500,212500,280000,151000,215500,217635.87,40.10,0,8444,221833,218666,215833,212666,209833,217250,211250,11580,64500,5000,163780,500,1,209416191,456527,5.00,0.64,12,0.17,43589.00,341739.00,299500,20240628,-27.21,172800,20231113,26.16,299500,-27.21,20240628,179800,21.25,20240122,299500,-27.21,20240628,179800,21.25,20240122,0.30,N,005380,5000,11579 억,,83979025,N,N,730,N,00,N +20241120,120208,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219000,3500,2,1.62,68002208500,312578,57.80,213000,220500,212500,280000,151000,215500,217552.92,40.10,0,9359,221833,218666,215833,212666,209833,217250,211250,11580,64500,5000,163780,500,1,209416191,458621,5.02,0.64,12,0.15,43589.00,341739.00,299500,20240628,-26.88,172800,20231113,26.74,299500,-26.88,20240628,179800,21.80,20240122,299500,-26.88,20240628,179800,21.80,20240122,0.30,N,005380,5000,11579 억,,83979025,N,N,730,N,00,N +20241120,110208,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219000,3500,2,1.62,57971184500,266674,49.31,213000,220500,212500,280000,151000,215500,217386.13,40.10,0,10241,221833,218666,215833,212666,209833,217250,211250,11580,64500,5000,163780,500,1,209416191,458621,5.02,0.64,12,0.13,43589.00,341739.00,299500,20240628,-26.88,172800,20231113,26.74,299500,-26.88,20240628,179800,21.80,20240122,299500,-26.88,20240628,179800,21.80,20240122,0.30,N,005380,5000,11579 억,,83979025,N,N,730,N,00,N +20241120,100207,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217000,1500,2,0.70,46703852500,214888,39.74,213000,220500,212500,280000,151000,215500,217340.64,40.10,0,24033,221833,218666,215833,212666,209833,217250,211250,11580,64500,5000,163780,500,1,209416191,454433,4.98,0.63,12,0.10,43589.00,341739.00,299500,20240628,-27.55,172800,20231113,25.58,299500,-27.55,20240628,179800,20.69,20240122,299500,-27.55,20240628,179800,20.69,20240122,0.30,N,005380,5000,11579 억,,83979025,N,N,730,N,00,N +20241120,090207,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,214000,-1500,5,-0.70,4775696500,22400,4.14,213000,214500,212500,280000,151000,215500,213198.37,40.10,0,-1678,221833,218666,215833,212666,209833,217250,211250,11580,64500,5000,163780,500,1,209416191,448151,4.91,0.63,12,0.01,43589.00,341739.00,299500,20240628,-28.55,172800,20231113,23.84,299500,-28.55,20240628,179800,19.02,20240122,299500,-28.55,20240628,179800,19.02,20240122,0.30,N,005380,5000,11579 억,,83979025,N,N,730,N,00,N 20241119,160202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,215500,-1500,5,-0.69,112527925500,521278,46.71,217000,219000,213000,282000,152000,217000,215869.65,40.15,0,-117066,225666,221332,213666,209332,201666,223500,211500,11580,65000,5000,164920,500,1,209416191,451292,4.94,0.63,12,0.25,43589.00,341739.00,299500,20240628,-28.05,172800,20231113,24.71,299500,-28.05,20240628,179800,19.86,20240122,299500,-28.05,20240628,179800,19.86,20240122,0.30,N,005380,5000,11579 억,,84087122,N,N,730,N,00,N 20241119,150203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217000,0,3,0.00,97902611500,453549,40.64,217000,219000,213000,282000,152000,217000,215858.94,40.15,0,-106853,225666,221332,213666,209332,201666,223500,211500,11580,65000,5000,164920,500,1,209416191,454433,4.98,0.63,12,0.22,43589.00,341739.00,299500,20240628,-27.55,172800,20231113,25.58,299500,-27.55,20240628,179800,20.69,20240122,299500,-27.55,20240628,179800,20.69,20240122,0.30,N,005380,5000,11579 억,,84087122,N,N,1630,N,00,N 20241119,140202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,216000,-1000,5,-0.46,84732294000,392637,35.18,217000,219000,213000,282000,152000,217000,215803.12,40.15,0,-84929,225666,221332,213666,209332,201666,223500,211500,11580,65000,5000,164920,500,1,209416191,452339,4.96,0.63,12,0.19,43589.00,341739.00,299500,20240628,-27.88,172800,20231113,25.00,299500,-27.88,20240628,179800,20.13,20240122,299500,-27.88,20240628,179800,20.13,20240122,0.30,N,005380,5000,11579 억,,84087122,N,N,1630,N,00,N diff --git a/005390/price/prices-20241101.csv b/005390/price/prices-20241101.csv index f9d0fcdac27f..c801d549da29 100644 --- a/005390/price/prices-20241101.csv +++ b/005390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160206,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,-15,5,-0.72,98327765,47518,58.00,2100,2100,2055,2715,1465,2090,2069.26,0.12,0,-10828,2123,2106,2093,2076,2063,2100,2070,719,625,500,1540,5,1,143708390,2982,4.04,0.62,06,0.03,513.00,3372.00,2840,20240724,-26.94,1754,20240419,18.30,2840,-26.94,20240724,1754,18.30,20240419,2840,-26.94,20240724,1754,18.30,20240419,0.67,N,005390,500,718 억,,177415,N,N,13,N,00,N +20241120,150207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2080,-10,5,-0.48,77072135,37226,45.44,2100,2100,2055,2715,1465,2090,2070.38,0.12,0,-9756,2123,2106,2093,2076,2063,2100,2070,719,625,500,1540,5,1,143708390,2989,4.05,0.62,06,0.03,513.00,3372.00,2840,20240724,-26.76,1754,20240419,18.59,2840,-26.76,20240724,1754,18.59,20240419,2840,-26.76,20240724,1754,18.59,20240419,0.67,N,005390,500,718 억,,177415,N,N,0,N,00,N +20241120,140209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2055,-35,5,-1.67,54887900,26505,32.35,2100,2100,2055,2715,1465,2090,2070.85,0.12,0,-9355,2123,2106,2093,2076,2063,2100,2070,719,625,500,1540,5,1,143708390,2953,4.01,0.61,06,0.02,513.00,3372.00,2840,20240724,-27.64,1754,20240419,17.16,2840,-27.64,20240724,1754,17.16,20240419,2840,-27.64,20240724,1754,17.16,20240419,0.67,N,005390,500,718 억,,177415,N,N,0,N,00,N +20241120,130209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,-25,5,-1.20,46505160,22435,27.38,2100,2100,2065,2715,1465,2090,2072.88,0.12,0,-8850,2123,2106,2093,2076,2063,2100,2070,719,625,500,1540,5,1,143708390,2968,4.03,0.61,06,0.02,513.00,3372.00,2840,20240724,-27.29,1754,20240419,17.73,2840,-27.29,20240724,1754,17.73,20240419,2840,-27.29,20240724,1754,17.73,20240419,0.67,N,005390,500,718 억,,177415,N,N,0,N,00,N +20241120,120208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,-20,5,-0.96,39245045,18922,23.10,2100,2100,2065,2715,1465,2090,2074.04,0.12,0,-6205,2123,2106,2093,2076,2063,2100,2070,719,625,500,1540,5,1,143708390,2975,4.04,0.61,06,0.01,513.00,3372.00,2840,20240724,-27.11,1754,20240419,18.02,2840,-27.11,20240724,1754,18.02,20240419,2840,-27.11,20240724,1754,18.02,20240419,0.67,N,005390,500,718 억,,177415,N,N,0,N,00,N +20241120,110208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,-15,5,-0.72,22915350,11034,13.47,2100,2100,2070,2715,1465,2090,2076.79,0.12,0,-4746,2123,2106,2093,2076,2063,2100,2070,719,625,500,1540,5,1,143708390,2982,4.04,0.62,06,0.01,513.00,3372.00,2840,20240724,-26.94,1754,20240419,18.30,2840,-26.94,20240724,1754,18.30,20240419,2840,-26.94,20240724,1754,18.30,20240419,0.67,N,005390,500,718 억,,177415,N,N,0,N,00,N +20241120,100208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,-15,5,-0.72,16875655,8126,9.92,2100,2100,2070,2715,1465,2090,2076.75,0.12,0,-4946,2123,2106,2093,2076,2063,2100,2070,719,625,500,1540,5,1,143708390,2982,4.04,0.62,06,0.01,513.00,3372.00,2840,20240724,-26.94,1754,20240419,18.30,2840,-26.94,20240724,1754,18.30,20240419,2840,-26.94,20240724,1754,18.30,20240419,0.67,N,005390,500,718 억,,177415,N,N,0,N,00,N +20241120,090207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2100,10,2,0.48,109200,52,0.06,2100,2100,2100,2715,1465,2090,2100.00,0.12,0,0,2123,2106,2093,2076,2063,2100,2070,719,625,500,1540,5,1,143708390,3018,4.09,0.62,06,0.00,513.00,3372.00,2840,20240724,-26.06,1754,20240419,19.73,2840,-26.06,20240724,1754,19.73,20240419,2840,-26.06,20240724,1754,19.73,20240419,0.67,N,005390,500,718 억,,177415,N,N,0,N,00,N 20241119,160202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,-20,5,-0.95,171395345,81928,57.69,2110,2110,2080,2740,1480,2110,2092.02,0.14,0,-27992,2150,2130,2110,2090,2070,2130,2090,719,630,500,1560,5,1,143708390,3004,4.07,0.62,06,0.06,513.00,3372.00,2840,20240724,-26.41,1754,20240419,19.16,2840,-26.41,20240724,1754,19.16,20240419,2840,-26.41,20240724,1754,19.16,20240419,0.68,N,005390,500,718 억,,205674,N,N,68,N,00,N 20241119,150203,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,-20,5,-0.95,167087095,79864,56.24,2110,2110,2080,2740,1480,2110,2092.15,0.14,0,-26317,2150,2130,2110,2090,2070,2130,2090,719,630,500,1560,5,1,143708390,3004,4.07,0.62,06,0.06,513.00,3372.00,2840,20240724,-26.41,1754,20240419,19.16,2840,-26.41,20240724,1754,19.16,20240419,2840,-26.41,20240724,1754,19.16,20240419,0.68,N,005390,500,718 억,,205674,N,N,68,N,00,N 20241119,140203,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,-20,5,-0.95,116008135,55361,38.99,2110,2110,2085,2740,1480,2110,2095.48,0.14,0,-23915,2150,2130,2110,2090,2070,2130,2090,719,630,500,1560,5,1,143708390,3004,4.07,0.62,06,0.04,513.00,3372.00,2840,20240724,-26.41,1754,20240419,19.16,2840,-26.41,20240724,1754,19.16,20240419,2840,-26.41,20240724,1754,19.16,20240419,0.68,N,005390,500,718 억,,205674,N,N,68,N,00,N diff --git a/005420/price/prices-20241101.csv b/005420/price/prices-20241101.csv index 0d96a0b5f4e8..e8e63e5cf6ee 100644 --- a/005420/price/prices-20241101.csv +++ b/005420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160206,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16590,-100,5,-0.60,1867949480,111899,109.35,16540,17100,16410,21650,11690,16690,16693.26,7.22,0,278,17230,16960,16630,16360,16030,16795,16195,384,4960,1000,12010,10,1,38408228,6372,-22.03,2.16,12,0.29,-753.00,7680.00,41900,20231220,-60.41,15320,20241115,8.29,41900,-60.41,20240326,15320,8.29,20241115,41900,-60.41,20231220,15320,8.29,20241115,1.46,N,005420,1000,384 억,,2774765,N,N,893,N,00,N +20241120,150208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16640,-50,5,-0.30,1728645430,103516,101.16,16540,17100,16410,21650,11690,16690,16699.31,7.22,0,-1038,17230,16960,16630,16360,16030,16795,16195,384,4960,1000,12010,10,1,38408228,6391,-22.10,2.17,12,0.27,-753.00,7680.00,41900,20231220,-60.29,15320,20241115,8.62,41900,-60.29,20240326,15320,8.62,20241115,41900,-60.29,20231220,15320,8.62,20241115,1.46,N,005420,1000,384 억,,2774765,N,N,919,N,00,N +20241120,140209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16770,80,2,0.48,1527582750,91438,89.36,16540,17100,16410,21650,11690,16690,16706.21,7.22,0,-2010,17230,16960,16630,16360,16030,16795,16195,384,4960,1000,12010,10,1,38408228,6441,-22.27,2.18,12,0.24,-753.00,7680.00,41900,20231220,-59.98,15320,20241115,9.46,41900,-59.98,20240326,15320,9.46,20241115,41900,-59.98,20231220,15320,9.46,20241115,1.46,N,005420,1000,384 억,,2774765,N,N,919,N,00,N +20241120,130210,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16780,90,2,0.54,1434425970,85871,83.91,16540,17100,16410,21650,11690,16690,16704.43,7.22,0,-2364,17230,16960,16630,16360,16030,16795,16195,384,4960,1000,12010,10,1,38408228,6445,-22.28,2.18,12,0.22,-753.00,7680.00,41900,20231220,-59.95,15320,20241115,9.53,41900,-59.95,20240326,15320,9.53,20241115,41900,-59.95,20231220,15320,9.53,20241115,1.46,N,005420,1000,384 억,,2774765,N,N,919,N,00,N +20241120,120209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16710,20,2,0.12,1246971410,74684,72.98,16540,17100,16410,21650,11690,16690,16696.63,7.22,0,-3403,17230,16960,16630,16360,16030,16795,16195,384,4960,1000,12010,10,1,38408228,6418,-22.19,2.18,12,0.19,-753.00,7680.00,41900,20231220,-60.12,15320,20241115,9.07,41900,-60.12,20240326,15320,9.07,20241115,41900,-60.12,20231220,15320,9.07,20241115,1.46,N,005420,1000,384 억,,2774765,N,N,919,N,00,N +20241120,110209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16890,200,2,1.20,1058680830,63435,61.99,16540,17100,16410,21650,11690,16690,16689.22,7.22,0,3991,17230,16960,16630,16360,16030,16795,16195,384,4960,1000,12010,10,1,38408228,6487,-22.43,2.20,12,0.17,-753.00,7680.00,41900,20231220,-59.69,15320,20241115,10.25,41900,-59.69,20240326,15320,10.25,20241115,41900,-59.69,20231220,15320,10.25,20241115,1.46,N,005420,1000,384 억,,2774765,N,N,919,N,00,N +20241120,100208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16770,80,2,0.48,758186570,45646,44.61,16540,16900,16410,21650,11690,16690,16610.14,7.22,0,4583,17230,16960,16630,16360,16030,16795,16195,384,4960,1000,12010,10,1,38408228,6441,-22.27,2.18,12,0.12,-753.00,7680.00,41900,20231220,-59.98,15320,20241115,9.46,41900,-59.98,20240326,15320,9.46,20241115,41900,-59.98,20231220,15320,9.46,20241115,1.46,N,005420,1000,384 억,,2774765,N,N,919,N,00,N +20241120,090208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16480,-210,5,-1.26,70800190,4286,4.19,16540,16540,16460,21650,11690,16690,16518.94,7.22,0,-1040,17230,16960,16630,16360,16030,16795,16195,384,4960,1000,12010,10,1,38408228,6330,-21.89,2.15,12,0.01,-753.00,7680.00,41900,20231220,-60.67,15320,20241115,7.57,41900,-60.67,20240326,15320,7.57,20241115,41900,-60.67,20231220,15320,7.57,20241115,1.46,N,005420,1000,384 억,,2774765,N,N,919,N,00,N 20241119,160202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16690,-210,5,-1.24,1674895690,101324,50.79,16800,16900,16300,21950,11830,16900,16529.96,7.28,0,-22976,17866,17382,16416,15932,14966,17625,16175,384,5050,1000,12160,10,1,38408228,6410,-22.16,2.17,12,0.26,-753.00,7680.00,41900,20231220,-60.17,15320,20241115,8.94,41900,-60.17,20240326,15320,8.94,20241115,41900,-60.17,20231220,15320,8.94,20241115,1.51,N,005420,1000,384 억,,2797944,N,N,919,N,00,N 20241119,150204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16610,-290,5,-1.72,1483054860,89815,45.02,16800,16900,16300,21950,11830,16900,16512.33,7.28,0,-23246,17866,17382,16416,15932,14966,17625,16175,384,5050,1000,12160,10,1,38408228,6380,-22.06,2.16,12,0.23,-753.00,7680.00,41900,20231220,-60.36,15320,20241115,8.42,41900,-60.36,20240326,15320,8.42,20241115,41900,-60.36,20231220,15320,8.42,20241115,1.51,N,005420,1000,384 억,,2797944,N,N,2214,N,00,N 20241119,140203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16570,-330,5,-1.95,1294357130,78404,39.30,16800,16900,16300,21950,11830,16900,16508.81,7.28,0,-22190,17866,17382,16416,15932,14966,17625,16175,384,5050,1000,12160,10,1,38408228,6364,-22.01,2.16,12,0.20,-753.00,7680.00,41900,20231220,-60.45,15320,20241115,8.16,41900,-60.45,20240326,15320,8.16,20241115,41900,-60.45,20231220,15320,8.16,20241115,1.51,N,005420,1000,384 억,,2797944,N,N,2214,N,00,N diff --git a/005430/price/prices-20241101.csv b/005430/price/prices-20241101.csv index 88ea14bc9e0e..b0cd95217de3 100644 --- a/005430/price/prices-20241101.csv +++ b/005430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160206,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,54100,1200,2,2.27,449488800,8358,174.05,52600,54800,52600,68700,37100,52900,53782.64,4.69,0,1657,54166,53532,53066,52432,51966,53300,52200,158,15800,5000,37030,100,1,3166355,1713,5.45,0.49,12,0.26,9924.00,110164.00,79000,20240710,-31.52,40450,20231113,33.75,79000,-31.52,20240710,46900,15.35,20240909,79000,-31.52,20240710,43600,24.08,20231127,3.24,N,005430,5000,158 억,,148534,N,N,0,N,00,N +20241120,150208,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53800,900,2,1.70,427846700,7957,165.70,52600,54800,52600,68700,37100,52900,53773.14,4.69,0,1514,54166,53532,53066,52432,51966,53300,52200,158,15800,5000,37030,100,1,3166355,1703,5.42,0.49,12,0.25,9924.00,110164.00,79000,20240710,-31.90,40450,20231113,33.00,79000,-31.90,20240710,46900,14.71,20240909,79000,-31.90,20240710,43600,23.39,20231127,3.24,N,005430,5000,158 억,,148534,N,N,0,N,00,N +20241120,140209,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,54300,1400,2,2.65,257730700,4831,100.60,52600,54300,52600,68700,37100,52900,53352.16,4.69,0,1830,54166,53532,53066,52432,51966,53300,52200,158,15800,5000,37030,100,1,3166355,1719,5.47,0.49,12,0.15,9924.00,110164.00,79000,20240710,-31.27,40450,20231113,34.24,79000,-31.27,20240710,46900,15.78,20240909,79000,-31.27,20240710,43600,24.54,20231127,3.24,N,005430,5000,158 억,,148534,N,N,0,N,00,N +20241120,130210,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53600,700,2,1.32,183582800,3455,71.95,52600,53700,52600,68700,37100,52900,53137.46,4.69,0,1150,54166,53532,53066,52432,51966,53300,52200,158,15800,5000,37030,100,1,3166355,1697,5.40,0.49,12,0.11,9924.00,110164.00,79000,20240710,-32.15,40450,20231113,32.51,79000,-32.15,20240710,46900,14.29,20240909,79000,-32.15,20240710,43600,22.94,20231127,3.24,N,005430,5000,158 억,,148534,N,N,0,N,00,N +20241120,120209,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53300,400,2,0.76,147562300,2780,57.89,52600,53600,52600,68700,37100,52900,53081.93,4.69,0,946,54166,53532,53066,52432,51966,53300,52200,158,15800,5000,37030,100,1,3166355,1688,5.37,0.48,12,0.09,9924.00,110164.00,79000,20240710,-32.53,40450,20231113,31.77,79000,-32.53,20240710,46900,13.65,20240909,79000,-32.53,20240710,43600,22.25,20231127,3.24,N,005430,5000,158 억,,148534,N,N,0,N,00,N +20241120,110209,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53300,400,2,0.76,116002200,2189,45.59,52600,53300,52600,68700,37100,52900,52994.53,4.69,0,859,54166,53532,53066,52432,51966,53300,52200,158,15800,5000,37030,100,1,3166355,1688,5.37,0.48,12,0.07,9924.00,110164.00,79000,20240710,-32.53,40450,20231113,31.77,79000,-32.53,20240710,46900,13.65,20240909,79000,-32.53,20240710,43600,22.25,20231127,3.24,N,005430,5000,158 억,,148534,N,N,0,N,00,N +20241120,100208,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,52900,0,3,0.00,28894900,546,11.37,52600,53200,52600,68700,37100,52900,52922.29,4.69,0,105,54166,53532,53066,52432,51966,53300,52200,158,15800,5000,37030,100,1,3166355,1675,5.33,0.48,12,0.02,9924.00,110164.00,79000,20240710,-33.04,40450,20231113,30.78,79000,-33.04,20240710,46900,12.79,20240909,79000,-33.04,20240710,43600,21.33,20231127,3.24,N,005430,5000,158 억,,148534,N,N,0,N,00,N +20241120,090208,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,52900,0,3,0.00,8280400,157,3.27,52600,52900,52600,68700,37100,52900,52703.94,4.69,0,47,54166,53532,53066,52432,51966,53300,52200,158,15800,5000,37030,100,1,3166355,1675,5.33,0.48,12,0.00,9924.00,110164.00,79000,20240710,-33.04,40450,20231113,30.78,79000,-33.04,20240710,46900,12.79,20240909,79000,-33.04,20240710,43600,21.33,20231127,3.24,N,005430,5000,158 억,,148534,N,N,0,N,00,N 20241119,160203,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,52900,-100,5,-0.19,246254600,4648,47.14,53500,53700,52600,68900,37100,53000,52980.77,4.71,0,-246,54133,53566,52833,52266,51533,53850,52550,158,15900,5000,37100,100,1,3166355,1675,5.33,0.48,12,0.15,9924.00,110164.00,79000,20240710,-33.04,40150,20231110,31.76,79000,-33.04,20240710,46900,12.79,20240909,79000,-33.04,20240710,43600,21.33,20231127,3.41,N,005430,5000,158 억,,149091,N,N,1,N,00,N 20241119,150204,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,52900,-100,5,-0.19,209667400,3957,40.14,53500,53700,52600,68900,37100,53000,52986.45,4.71,0,-175,54133,53566,52833,52266,51533,53850,52550,158,15900,5000,37100,100,1,3166355,1675,5.33,0.48,12,0.12,9924.00,110164.00,79000,20240710,-33.04,40150,20231110,31.76,79000,-33.04,20240710,46900,12.79,20240909,79000,-33.04,20240710,43600,21.33,20231127,3.41,N,005430,5000,158 억,,149091,N,N,1,N,00,N 20241119,140203,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53200,200,2,0.38,114454200,2155,21.86,53500,53700,52800,68900,37100,53000,53111.00,4.71,0,301,54133,53566,52833,52266,51533,53850,52550,158,15900,5000,37100,100,1,3166355,1685,5.36,0.48,12,0.07,9924.00,110164.00,79000,20240710,-32.66,40150,20231110,32.50,79000,-32.66,20240710,46900,13.43,20240909,79000,-32.66,20240710,43600,22.02,20231127,3.41,N,005430,5000,158 억,,149091,N,N,1,N,00,N diff --git a/005440/price/prices-20241101.csv b/005440/price/prices-20241101.csv index 22329fb126c3..3edc35bc03df 100644 --- a/005440/price/prices-20241101.csv +++ b/005440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160207,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4700,-25,5,-0.53,524791690,111587,168.28,4735,4770,4660,6140,3310,4725,4702.99,3.64,0,-9219,4821,4772,4706,4657,4591,4797,4682,788,1415,500,3490,5,1,155904301,7328,0.42,0.27,12,0.07,11200.00,17334.00,5470,20240207,-14.08,3340,20240117,40.72,5470,-14.08,20240207,3340,40.72,20240117,5470,-14.08,20240207,3340,40.72,20240117,0.25,N,005440,500,788 억,,5679741,N,N,411,N,00,N +20241120,150208,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4705,-20,5,-0.42,493505040,104932,158.25,4735,4770,4660,6140,3310,4725,4703.09,3.64,0,-9484,4821,4772,4706,4657,4591,4797,4682,788,1415,500,3490,5,1,155904301,7335,0.42,0.27,12,0.07,11200.00,17334.00,5470,20240207,-13.99,3340,20240117,40.87,5470,-13.99,20240207,3340,40.87,20240117,5470,-13.99,20240207,3340,40.87,20240117,0.25,N,005440,500,788 억,,5679741,N,N,4624,N,00,N +20241120,140209,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4720,-5,5,-0.11,422749905,89912,135.60,4735,4770,4660,6140,3310,4725,4701.82,3.64,0,-10462,4821,4772,4706,4657,4591,4797,4682,788,1415,500,3490,5,1,155904301,7359,0.42,0.27,12,0.06,11200.00,17334.00,5470,20240207,-13.71,3340,20240117,41.32,5470,-13.71,20240207,3340,41.32,20240117,5470,-13.71,20240207,3340,41.32,20240117,0.25,N,005440,500,788 억,,5679741,N,N,4624,N,00,N +20241120,130210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4720,-5,5,-0.11,359348465,76463,115.31,4735,4770,4660,6140,3310,4725,4699.64,3.64,0,-11653,4821,4772,4706,4657,4591,4797,4682,788,1415,500,3490,5,1,155904301,7359,0.42,0.27,12,0.05,11200.00,17334.00,5470,20240207,-13.71,3340,20240117,41.32,5470,-13.71,20240207,3340,41.32,20240117,5470,-13.71,20240207,3340,41.32,20240117,0.25,N,005440,500,788 억,,5679741,N,N,4624,N,00,N +20241120,120209,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4715,-10,5,-0.21,324803045,69130,104.25,4735,4770,4660,6140,3310,4725,4698.44,3.64,0,-14998,4821,4772,4706,4657,4591,4797,4682,788,1415,500,3490,5,1,155904301,7351,0.42,0.27,12,0.04,11200.00,17334.00,5470,20240207,-13.80,3340,20240117,41.17,5470,-13.80,20240207,3340,41.17,20240117,5470,-13.80,20240207,3340,41.17,20240117,0.25,N,005440,500,788 억,,5679741,N,N,4624,N,00,N +20241120,110209,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4680,-45,5,-0.95,215611935,45822,69.10,4735,4770,4675,6140,3310,4725,4705.42,3.64,0,-7803,4821,4772,4706,4657,4591,4797,4682,788,1415,500,3490,5,1,155904301,7296,0.42,0.27,12,0.03,11200.00,17334.00,5470,20240207,-14.44,3340,20240117,40.12,5470,-14.44,20240207,3340,40.12,20240117,5470,-14.44,20240207,3340,40.12,20240117,0.25,N,005440,500,788 억,,5679741,N,N,4624,N,00,N +20241120,100209,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4700,-25,5,-0.53,110334015,23441,35.35,4735,4770,4680,6140,3310,4725,4706.88,3.64,0,2584,4821,4772,4706,4657,4591,4797,4682,788,1415,500,3490,5,1,155904301,7328,0.42,0.27,12,0.02,11200.00,17334.00,5470,20240207,-14.08,3340,20240117,40.72,5470,-14.08,20240207,3340,40.72,20240117,5470,-14.08,20240207,3340,40.72,20240117,0.25,N,005440,500,788 억,,5679741,N,N,4624,N,00,N +20241120,090208,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4730,5,2,0.11,1419905,300,0.45,4735,4755,4730,6140,3310,4725,4733.02,3.64,0,49,4821,4772,4706,4657,4591,4797,4682,788,1415,500,3490,5,1,155904301,7374,0.42,0.27,12,0.00,11200.00,17334.00,5470,20240207,-13.53,3340,20240117,41.62,5470,-13.53,20240207,3340,41.62,20240117,5470,-13.53,20240207,3340,41.62,20240117,0.25,N,005440,500,788 억,,5679741,N,N,4624,N,00,N 20241119,160203,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4725,75,2,1.61,306814470,65170,77.53,4650,4755,4640,6040,3255,4650,4707.70,3.64,0,12212,4833,4741,4693,4601,4553,4717,4577,788,1390,500,3440,5,1,155904301,7366,0.42,0.27,12,0.04,11200.00,17334.00,5470,20240207,-13.62,3340,20240117,41.47,5470,-13.62,20240207,3340,41.47,20240117,5470,-13.62,20240207,3340,41.47,20240117,0.25,N,005440,500,788 억,,5672716,N,N,4624,N,00,N 20241119,150204,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4735,85,2,1.83,261116980,55507,66.03,4650,4755,4640,6040,3255,4650,4704.22,3.64,0,10833,4833,4741,4693,4601,4553,4717,4577,788,1390,500,3440,5,1,155904301,7382,0.42,0.27,12,0.04,11200.00,17334.00,5470,20240207,-13.44,3340,20240117,41.77,5470,-13.44,20240207,3340,41.77,20240117,5470,-13.44,20240207,3340,41.77,20240117,0.25,N,005440,500,788 억,,5672716,N,N,8469,N,00,N 20241119,140203,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4755,105,2,2.26,229397160,48815,58.07,4650,4755,4640,6040,3255,4650,4699.32,3.64,0,9961,4833,4741,4693,4601,4553,4717,4577,788,1390,500,3440,5,1,155904301,7413,0.42,0.27,12,0.03,11200.00,17334.00,5470,20240207,-13.07,3340,20240117,42.37,5470,-13.07,20240207,3340,42.37,20240117,5470,-13.07,20240207,3340,42.37,20240117,0.25,N,005440,500,788 억,,5672716,N,N,8469,N,00,N diff --git a/005490/price/prices-20241101.csv b/005490/price/prices-20241101.csv index 1d9edda2789d..ccb5de9b7391 100644 --- a/005490/price/prices-20241101.csv +++ b/005490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160207,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,295000,4000,2,1.37,78308936000,264998,116.46,289000,299000,287500,378000,204000,291000,295511.85,28.52,0,-19370,296000,293500,290000,287500,284000,294750,288750,4824,87000,5000,215340,500,1,82624377,243742,14.69,0.44,12,0.32,20079.00,662997.00,508000,20231227,-41.93,274000,20241115,7.66,496000,-40.52,20240102,274000,7.66,20241115,508000,-41.93,20231227,274000,7.66,20241115,0.92,N,005490,5000,4824 억,,23561522,N,N,2602,N,00,N +20241120,150208,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,296500,5500,2,1.89,69821540500,236249,103.82,289000,299000,287500,378000,204000,291000,295546.15,28.52,0,-20526,296000,293500,290000,287500,284000,294750,288750,4824,87000,5000,215340,500,1,82624377,244981,14.77,0.45,12,0.29,20079.00,662997.00,508000,20231227,-41.63,274000,20241115,8.21,496000,-40.22,20240102,274000,8.21,20241115,508000,-41.63,20231227,274000,8.21,20241115,0.92,N,005490,5000,4824 억,,23561522,N,N,3258,N,00,N +20241120,140210,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,295500,4500,2,1.55,62226719500,210533,92.52,289000,299000,287500,378000,204000,291000,295572.03,28.52,0,-21958,296000,293500,290000,287500,284000,294750,288750,4824,87000,5000,215340,500,1,82624377,244155,14.72,0.45,12,0.25,20079.00,662997.00,508000,20231227,-41.83,274000,20241115,7.85,496000,-40.42,20240102,274000,7.85,20241115,508000,-41.83,20231227,274000,7.85,20241115,0.92,N,005490,5000,4824 억,,23561522,N,N,3258,N,00,N +20241120,130210,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,296500,5500,2,1.89,55395607500,187414,82.36,289000,299000,287500,378000,204000,291000,295583.88,28.52,0,-18867,296000,293500,290000,287500,284000,294750,288750,4824,87000,5000,215340,500,1,82624377,244981,14.77,0.45,12,0.23,20079.00,662997.00,508000,20231227,-41.63,274000,20241115,8.21,496000,-40.22,20240102,274000,8.21,20241115,508000,-41.63,20231227,274000,8.21,20241115,0.92,N,005490,5000,4824 억,,23561522,N,N,3258,N,00,N +20241120,120210,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,296500,5500,2,1.89,50280784000,170185,74.79,289000,299000,287500,378000,204000,291000,295453.22,28.52,0,-15954,296000,293500,290000,287500,284000,294750,288750,4824,87000,5000,215340,500,1,82624377,244981,14.77,0.45,12,0.21,20079.00,662997.00,508000,20231227,-41.63,274000,20241115,8.21,496000,-40.22,20240102,274000,8.21,20241115,508000,-41.63,20231227,274000,8.21,20241115,0.92,N,005490,5000,4824 억,,23561522,N,N,3258,N,00,N +20241120,110209,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,297500,6500,2,2.23,45439595500,153857,67.61,289000,299000,287500,378000,204000,291000,295342.39,28.52,0,-14175,296000,293500,290000,287500,284000,294750,288750,4824,87000,5000,215340,500,1,82624377,245808,14.82,0.45,12,0.19,20079.00,662997.00,508000,20231227,-41.44,274000,20241115,8.58,496000,-40.02,20240102,274000,8.58,20241115,508000,-41.44,20231227,274000,8.58,20241115,0.92,N,005490,5000,4824 억,,23561522,N,N,3258,N,00,N +20241120,100209,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,297500,6500,2,2.23,32140902500,109160,47.97,289000,298500,287500,378000,204000,291000,294444.99,28.52,0,-7159,296000,293500,290000,287500,284000,294750,288750,4824,87000,5000,215340,500,1,82624377,245808,14.82,0.45,12,0.13,20079.00,662997.00,508000,20231227,-41.44,274000,20241115,8.58,496000,-40.02,20240102,274000,8.58,20241115,508000,-41.44,20231227,274000,8.58,20241115,0.92,N,005490,5000,4824 억,,23561522,N,N,3258,N,00,N +20241120,090208,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,292000,1000,2,0.34,3070908000,10611,4.66,289000,292000,287500,378000,204000,291000,289376.30,28.52,0,-742,296000,293500,290000,287500,284000,294750,288750,4824,87000,5000,215340,500,1,82624377,241263,14.54,0.44,12,0.01,20079.00,662997.00,508000,20231227,-42.52,274000,20241115,6.57,496000,-41.13,20240102,274000,6.57,20241115,508000,-42.52,20231227,274000,6.57,20241115,0.92,N,005490,5000,4824 억,,23561522,N,N,3258,N,00,N 20241119,160203,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,291000,1000,2,0.34,65341040500,225344,52.53,287000,292500,286500,377000,203000,290000,289959.17,28.53,0,-6471,299000,294500,286000,281500,273000,296750,283750,4824,87000,5000,214600,500,1,82624377,240437,14.49,0.44,12,0.27,20079.00,662997.00,508000,20231227,-42.72,274000,20241115,6.20,496000,-41.33,20240102,274000,6.20,20241115,508000,-42.72,20231227,274000,6.20,20241115,0.97,N,005490,5000,4824 억,,23575832,N,N,3158,N,00,N 20241119,150204,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,291000,1000,2,0.34,57479195000,198345,46.24,287000,292500,286500,377000,203000,290000,289793.98,28.53,0,-3506,299000,294500,286000,281500,273000,296750,283750,4824,87000,5000,214600,500,1,82624377,240437,14.49,0.44,12,0.24,20079.00,662997.00,508000,20231227,-42.72,274000,20241115,6.20,496000,-41.33,20240102,274000,6.20,20241115,508000,-42.72,20231227,274000,6.20,20241115,0.97,N,005490,5000,4824 억,,23575832,N,N,11736,N,00,N 20241119,140204,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,289500,-500,5,-0.17,49861890500,172051,40.11,287000,292500,286500,377000,203000,290000,289808.74,28.53,0,-5941,299000,294500,286000,281500,273000,296750,283750,4824,87000,5000,214600,500,1,82624377,239198,14.42,0.44,12,0.21,20079.00,662997.00,508000,20231227,-43.01,274000,20241115,5.66,496000,-41.63,20240102,274000,5.66,20241115,508000,-43.01,20231227,274000,5.66,20241115,0.97,N,005490,5000,4824 억,,23575832,N,N,11736,N,00,N diff --git a/005500/price/prices-20241101.csv b/005500/price/prices-20241101.csv index 165550b969c7..ec40f560c2bf 100644 --- a/005500/price/prices-20241101.csv +++ b/005500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160207,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18760,690,2,3.82,1743313240,94570,210.55,18090,18850,18020,23450,12650,18070,18433.99,1.97,0,27049,18630,18350,17900,17620,17170,18490,17760,139,5380,1000,13730,10,1,13900000,2608,13.79,0.90,12,0.68,1360.00,20800.00,23350,20231208,-19.66,16690,20241115,12.40,21850,-14.14,20240102,16690,12.40,20241115,23350,-19.66,20231208,16690,12.40,20241115,0.99,N,005500,1000,139 억,,274143,N,N,1,N,00,N +20241120,150209,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18780,710,2,3.93,1708065400,92691,206.37,18090,18850,18020,23450,12650,18070,18427.52,1.97,0,27374,18630,18350,17900,17620,17170,18490,17760,139,5380,1000,13730,10,1,13900000,2610,13.81,0.90,12,0.67,1360.00,20800.00,23350,20231208,-19.57,16690,20241115,12.52,21850,-14.05,20240102,16690,12.52,20241115,23350,-19.57,20231208,16690,12.52,20241115,0.99,N,005500,1000,139 억,,274143,N,N,0,N,00,N +20241120,140210,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18590,520,2,2.88,1332886000,72675,161.81,18090,18590,18020,23450,12650,18070,18340.36,1.97,0,26505,18630,18350,17900,17620,17170,18490,17760,139,5380,1000,13730,10,1,13900000,2584,13.67,0.89,12,0.52,1360.00,20800.00,23350,20231208,-20.39,16690,20241115,11.38,21850,-14.92,20240102,16690,11.38,20241115,23350,-20.39,20231208,16690,11.38,20241115,0.99,N,005500,1000,139 억,,274143,N,N,0,N,00,N +20241120,130211,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18390,320,2,1.77,796492310,43619,97.11,18090,18430,18020,23450,12650,18070,18260.21,1.97,0,8293,18630,18350,17900,17620,17170,18490,17760,139,5380,1000,13730,10,1,13900000,2556,13.52,0.88,12,0.31,1360.00,20800.00,23350,20231208,-21.24,16690,20241115,10.19,21850,-15.84,20240102,16690,10.19,20241115,23350,-21.24,20231208,16690,10.19,20241115,0.99,N,005500,1000,139 억,,274143,N,N,0,N,00,N +20241120,120210,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18200,130,2,0.72,264330260,14538,32.37,18090,18310,18020,23450,12650,18070,18182.02,1.97,0,585,18630,18350,17900,17620,17170,18490,17760,139,5380,1000,13730,10,1,13900000,2530,13.38,0.88,12,0.10,1360.00,20800.00,23350,20231208,-22.06,16690,20241115,9.05,21850,-16.70,20240102,16690,9.05,20241115,23350,-22.06,20231208,16690,9.05,20241115,0.99,N,005500,1000,139 억,,274143,N,N,0,N,00,N +20241120,110210,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18190,120,2,0.66,185211850,10189,22.69,18090,18310,18020,23450,12650,18070,18177.63,1.97,0,1296,18630,18350,17900,17620,17170,18490,17760,139,5380,1000,13730,10,1,13900000,2528,13.38,0.87,12,0.07,1360.00,20800.00,23350,20231208,-22.10,16690,20241115,8.99,21850,-16.75,20240102,16690,8.99,20241115,23350,-22.10,20231208,16690,8.99,20241115,0.99,N,005500,1000,139 억,,274143,N,N,0,N,00,N +20241120,100209,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18270,200,2,1.11,107034680,5881,13.09,18090,18310,18020,23450,12650,18070,18200.08,1.97,0,1016,18630,18350,17900,17620,17170,18490,17760,139,5380,1000,13730,10,1,13900000,2540,13.43,0.88,12,0.04,1360.00,20800.00,23350,20231208,-21.76,16690,20241115,9.47,21850,-16.38,20240102,16690,9.47,20241115,23350,-21.76,20231208,16690,9.47,20241115,0.99,N,005500,1000,139 억,,274143,N,N,0,N,00,N +20241120,090209,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18090,20,2,0.11,3705860,205,0.46,18090,18090,18070,23450,12650,18070,18077.37,1.97,0,-178,18630,18350,17900,17620,17170,18490,17760,139,5380,1000,13730,10,1,13900000,2515,13.30,0.87,12,0.00,1360.00,20800.00,23350,20231208,-22.53,16690,20241115,8.39,21850,-17.21,20240102,16690,8.39,20241115,23350,-22.53,20231208,16690,8.39,20241115,0.99,N,005500,1000,139 억,,274143,N,N,0,N,00,N 20241119,160203,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18070,620,2,3.55,809064440,44873,68.99,17450,18180,17450,22650,12220,17450,18030.08,2.02,0,-5847,17990,17720,17340,17070,16690,17855,17205,139,5200,1000,13260,10,1,13900000,2512,13.29,0.87,12,0.32,1360.00,20800.00,23350,20231208,-22.61,16690,20241115,8.27,21850,-17.30,20240102,16690,8.27,20241115,23350,-22.61,20231208,16690,8.27,20241115,0.90,N,005500,1000,139 억,,281162,N,N,0,N,00,N 20241119,150205,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18080,630,2,3.61,791303000,43889,67.48,17450,18180,17450,22650,12220,17450,18029.64,2.02,0,-5677,17990,17720,17340,17070,16690,17855,17205,139,5200,1000,13260,10,1,13900000,2513,13.29,0.87,12,0.32,1360.00,20800.00,23350,20231208,-22.57,16690,20241115,8.33,21850,-17.25,20240102,16690,8.33,20241115,23350,-22.57,20231208,16690,8.33,20241115,0.90,N,005500,1000,139 억,,281162,N,N,0,N,00,N 20241119,140204,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18070,620,2,3.55,510538090,28355,43.60,17450,18180,17450,22650,12220,17450,18005.22,2.02,0,-5499,17990,17720,17340,17070,16690,17855,17205,139,5200,1000,13260,10,1,13900000,2512,13.29,0.87,12,0.20,1360.00,20800.00,23350,20231208,-22.61,16690,20241115,8.27,21850,-17.30,20240102,16690,8.27,20241115,23350,-22.61,20231208,16690,8.27,20241115,0.90,N,005500,1000,139 억,,281162,N,N,0,N,00,N diff --git a/005610/price/prices-20241101.csv b/005610/price/prices-20241101.csv index 127e076003f5..02301d93caf9 100644 --- a/005610/price/prices-20241101.csv +++ b/005610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160208,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47000,850,2,1.84,245478150,5277,106.03,46500,47100,45900,59900,32350,46150,46518.50,2.39,0,778,46650,46400,46000,45750,45350,46525,45875,431,13750,5000,34150,50,1,8629009,4056,8.07,0.86,12,0.06,5821.00,54403.00,66700,20240614,-29.54,43350,20241113,8.42,66700,-29.54,20240614,43350,8.42,20241113,66700,-29.54,20240614,43350,8.42,20241113,0.12,N,005610,5000,431 억,,205811,N,N,7,N,00,N +20241120,150209,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46800,650,2,1.41,232509900,5000,100.46,46500,47100,45900,59900,32350,46150,46501.98,2.39,0,804,46650,46400,46000,45750,45350,46525,45875,431,13750,5000,34150,50,1,8629009,4038,8.04,0.86,12,0.06,5821.00,54403.00,66700,20240614,-29.84,43350,20241113,7.96,66700,-29.84,20240614,43350,7.96,20241113,66700,-29.84,20240614,43350,7.96,20241113,0.12,N,005610,5000,431 억,,205811,N,N,5,N,00,N +20241120,140210,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46550,400,2,0.87,210337050,4525,90.92,46500,47100,45900,59900,32350,46150,46483.33,2.39,0,861,46650,46400,46000,45750,45350,46525,45875,431,13750,5000,34150,50,1,8629009,4017,8.00,0.86,12,0.05,5821.00,54403.00,66700,20240614,-30.21,43350,20241113,7.38,66700,-30.21,20240614,43350,7.38,20241113,66700,-30.21,20240614,43350,7.38,20241113,0.12,N,005610,5000,431 억,,205811,N,N,5,N,00,N +20241120,130211,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46800,650,2,1.41,141693550,3060,61.48,46500,46800,45900,59900,32350,46150,46305.08,2.39,0,470,46650,46400,46000,45750,45350,46525,45875,431,13750,5000,34150,50,1,8629009,4038,8.04,0.86,12,0.04,5821.00,54403.00,66700,20240614,-29.84,43350,20241113,7.96,66700,-29.84,20240614,43350,7.96,20241113,66700,-29.84,20240614,43350,7.96,20241113,0.12,N,005610,5000,431 억,,205811,N,N,5,N,00,N +20241120,120210,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46300,150,2,0.33,83671700,1814,36.45,46500,46500,45900,59900,32350,46150,46125.52,2.39,0,98,46650,46400,46000,45750,45350,46525,45875,431,13750,5000,34150,50,1,8629009,3995,7.95,0.85,12,0.02,5821.00,54403.00,66700,20240614,-30.58,43350,20241113,6.81,66700,-30.58,20240614,43350,6.81,20241113,66700,-30.58,20240614,43350,6.81,20241113,0.12,N,005610,5000,431 억,,205811,N,N,5,N,00,N +20241120,110210,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46400,250,2,0.54,68721750,1492,29.98,46500,46500,45900,59900,32350,46150,46060.15,2.39,0,140,46650,46400,46000,45750,45350,46525,45875,431,13750,5000,34150,50,1,8629009,4004,7.97,0.85,12,0.02,5821.00,54403.00,66700,20240614,-30.43,43350,20241113,7.04,66700,-30.43,20240614,43350,7.04,20241113,66700,-30.43,20240614,43350,7.04,20241113,0.12,N,005610,5000,431 억,,205811,N,N,5,N,00,N +20241120,100210,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46100,-50,5,-0.11,42826750,931,18.71,46500,46500,45900,59900,32350,46150,46000.81,2.39,0,61,46650,46400,46000,45750,45350,46525,45875,431,13750,5000,34150,50,1,8629009,3978,7.92,0.85,12,0.01,5821.00,54403.00,66700,20240614,-30.88,43350,20241113,6.34,66700,-30.88,20240614,43350,6.34,20241113,66700,-30.88,20240614,43350,6.34,20241113,0.12,N,005610,5000,431 억,,205811,N,N,5,N,00,N +20241120,090209,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46150,0,3,0.00,325100,7,0.14,46500,46500,46150,59900,32350,46150,46442.86,2.39,0,-2,46650,46400,46000,45750,45350,46525,45875,431,13750,5000,34150,50,1,8629009,3982,7.93,0.85,12,0.00,5821.00,54403.00,66700,20240614,-30.81,43350,20241113,6.46,66700,-30.81,20240614,43350,6.46,20241113,66700,-30.81,20240614,43350,6.46,20241113,0.12,N,005610,5000,431 억,,205811,N,N,5,N,00,N 20241119,160203,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46150,250,2,0.54,225420750,4913,58.97,45900,46250,45600,59600,32150,45900,45881.58,2.38,0,-997,46866,46382,46016,45532,45166,46200,45350,431,13700,5000,33960,50,1,8629009,3982,7.93,0.85,12,0.06,5821.00,54403.00,66700,20240614,-30.81,43350,20241113,6.46,66700,-30.81,20240614,43350,6.46,20241113,66700,-30.81,20240614,43350,6.46,20241113,0.12,N,005610,5000,431 억,,205617,N,N,5,N,00,N 20241119,150205,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46000,100,2,0.22,206927550,4512,54.16,45900,46250,45600,59600,32150,45900,45861.60,2.38,0,-1042,46866,46382,46016,45532,45166,46200,45350,431,13700,5000,33960,50,1,8629009,3969,7.90,0.85,12,0.05,5821.00,54403.00,66700,20240614,-31.03,43350,20241113,6.11,66700,-31.03,20240614,43350,6.11,20241113,66700,-31.03,20240614,43350,6.11,20241113,0.12,N,005610,5000,431 억,,205617,N,N,8,N,00,N 20241119,140204,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46000,100,2,0.22,188893050,4120,49.45,45900,46250,45600,59600,32150,45900,45847.83,2.38,0,-1055,46866,46382,46016,45532,45166,46200,45350,431,13700,5000,33960,50,1,8629009,3969,7.90,0.85,12,0.05,5821.00,54403.00,66700,20240614,-31.03,43350,20241113,6.11,66700,-31.03,20240614,43350,6.11,20241113,66700,-31.03,20240614,43350,6.11,20241113,0.12,N,005610,5000,431 억,,205617,N,N,8,N,00,N diff --git a/005670/price/prices-20241101.csv b/005670/price/prices-20241101.csv index 1d300473e0ff..050f09db49b6 100644 --- a/005670/price/prices-20241101.csv +++ b/005670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5160,-50,5,-0.96,52170540,10081,43.69,5210,5230,5140,6770,3650,5210,5175.14,0.89,0,-1344,5430,5320,5260,5150,5090,5290,5120,50,1560,500,3540,10,1,10000000,516,8.15,0.54,12,0.10,633.00,9470.00,6860,20240614,-24.78,4565,20240118,13.03,6860,-24.78,20240614,4565,13.03,20240118,6860,-24.78,20240614,4565,13.03,20240118,0.68,N,005670,500,50 억,,89185,N,N,0,N,00,N +20241120,150209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5170,-40,5,-0.77,47643490,9203,39.89,5210,5230,5140,6770,3650,5210,5176.95,0.89,0,-664,5430,5320,5260,5150,5090,5290,5120,50,1560,500,3540,10,1,10000000,517,8.17,0.55,12,0.09,633.00,9470.00,6860,20240614,-24.64,4565,20240118,13.25,6860,-24.64,20240614,4565,13.25,20240118,6860,-24.64,20240614,4565,13.25,20240118,0.68,N,005670,500,50 억,,89185,N,N,0,N,00,N +20241120,140211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5140,-70,5,-1.34,45315920,8752,37.93,5210,5230,5140,6770,3650,5210,5177.78,0.89,0,-634,5430,5320,5260,5150,5090,5290,5120,50,1560,500,3540,10,1,10000000,514,8.12,0.54,12,0.09,633.00,9470.00,6860,20240614,-25.07,4565,20240118,12.60,6860,-25.07,20240614,4565,12.60,20240118,6860,-25.07,20240614,4565,12.60,20240118,0.68,N,005670,500,50 억,,89185,N,N,0,N,00,N +20241120,130211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5160,-50,5,-0.96,39301520,7583,32.87,5210,5230,5150,6770,3650,5210,5182.85,0.89,0,-634,5430,5320,5260,5150,5090,5290,5120,50,1560,500,3540,10,1,10000000,516,8.15,0.54,12,0.08,633.00,9470.00,6860,20240614,-24.78,4565,20240118,13.03,6860,-24.78,20240614,4565,13.03,20240118,6860,-24.78,20240614,4565,13.03,20240118,0.68,N,005670,500,50 억,,89185,N,N,0,N,00,N +20241120,120210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5170,-40,5,-0.77,29655830,5714,24.76,5210,5230,5170,6770,3650,5210,5190.03,0.89,0,-375,5430,5320,5260,5150,5090,5290,5120,50,1560,500,3540,10,1,10000000,517,8.17,0.55,12,0.06,633.00,9470.00,6860,20240614,-24.64,4565,20240118,13.25,6860,-24.64,20240614,4565,13.25,20240118,6860,-24.64,20240614,4565,13.25,20240118,0.68,N,005670,500,50 억,,89185,N,N,0,N,00,N +20241120,110210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5190,-20,5,-0.38,27954540,5385,23.34,5210,5230,5170,6770,3650,5210,5191.19,0.89,0,-364,5430,5320,5260,5150,5090,5290,5120,50,1560,500,3540,10,1,10000000,519,8.20,0.55,12,0.05,633.00,9470.00,6860,20240614,-24.34,4565,20240118,13.69,6860,-24.34,20240614,4565,13.69,20240118,6860,-24.34,20240614,4565,13.69,20240118,0.68,N,005670,500,50 억,,89185,N,N,0,N,00,N +20241120,100210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5190,-20,5,-0.38,10198560,1962,8.50,5210,5230,5170,6770,3650,5210,5198.04,0.89,0,-337,5430,5320,5260,5150,5090,5290,5120,50,1560,500,3540,10,1,10000000,519,8.20,0.55,12,0.02,633.00,9470.00,6860,20240614,-24.34,4565,20240118,13.69,6860,-24.34,20240614,4565,13.69,20240118,6860,-24.34,20240614,4565,13.69,20240118,0.68,N,005670,500,50 억,,89185,N,N,0,N,00,N +20241120,090209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5210,0,3,0.00,1187880,228,0.99,5210,5210,5210,6770,3650,5210,5210.00,0.89,0,-33,5430,5320,5260,5150,5090,5290,5120,50,1560,500,3540,10,1,10000000,521,8.23,0.55,12,0.00,633.00,9470.00,6860,20240614,-24.05,4565,20240118,14.13,6860,-24.05,20240614,4565,14.13,20240118,6860,-24.05,20240614,4565,14.13,20240118,0.68,N,005670,500,50 억,,89185,N,N,0,N,00,N 20241119,160204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5210,-80,5,-1.51,121879620,23073,51.88,5290,5370,5200,6870,3710,5290,5282.49,0.91,0,-1807,5496,5392,5276,5172,5056,5445,5225,50,1580,500,3590,10,1,10000000,521,8.23,0.55,12,0.23,633.00,9470.00,6860,20240614,-24.05,4565,20240118,14.13,6860,-24.05,20240614,4565,14.13,20240118,6860,-24.05,20240614,4565,14.13,20240118,0.62,N,005670,500,50 억,,91468,N,N,0,N,00,N 20241119,150205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5200,-90,5,-1.70,120477370,22804,51.28,5290,5370,5200,6870,3710,5290,5283.17,0.91,0,-1770,5496,5392,5276,5172,5056,5445,5225,50,1580,500,3590,10,1,10000000,520,8.21,0.55,12,0.23,633.00,9470.00,6860,20240614,-24.20,4565,20240118,13.91,6860,-24.20,20240614,4565,13.91,20240118,6860,-24.20,20240614,4565,13.91,20240118,0.62,N,005670,500,50 억,,91468,N,N,0,N,00,N 20241119,140204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5230,-60,5,-1.13,107875770,20387,45.84,5290,5370,5200,6870,3710,5290,5291.40,0.91,0,-1721,5496,5392,5276,5172,5056,5445,5225,50,1580,500,3590,10,1,10000000,523,8.26,0.55,12,0.20,633.00,9470.00,6860,20240614,-23.76,4565,20240118,14.57,6860,-23.76,20240614,4565,14.57,20240118,6860,-23.76,20240614,4565,14.57,20240118,0.62,N,005670,500,50 억,,91468,N,N,0,N,00,N diff --git a/005680/price/prices-20241101.csv b/005680/price/prices-20241101.csv index cf4c480033a4..4de1c52498f3 100644 --- a/005680/price/prices-20241101.csv +++ b/005680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160208,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10230,160,2,1.59,255859840,25215,83.02,10000,10230,10000,13090,7050,10070,10146.53,36.25,0,9767,10223,10146,10073,9996,9923,10110,9960,100,3020,500,7650,10,1,20000000,2046,14.78,0.39,12,0.13,692.00,26481.00,12110,20240430,-15.52,7990,20231115,28.04,12110,-15.52,20240430,8200,24.76,20240805,12110,-15.52,20240430,8080,26.61,20231120,0.42,N,005680,500,100 억,,7250976,N,N,0,N,00,N +20241120,150210,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10190,120,2,1.19,223771400,22070,72.66,10000,10220,10000,13090,7050,10070,10139.17,36.25,0,9285,10223,10146,10073,9996,9923,10110,9960,100,3020,500,7650,10,1,20000000,2038,14.73,0.38,12,0.11,692.00,26481.00,12110,20240430,-15.85,7990,20231115,27.53,12110,-15.85,20240430,8200,24.27,20240805,12110,-15.85,20240430,8080,26.11,20231120,0.42,N,005680,500,100 억,,7250976,N,N,0,N,00,N +20241120,140211,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10210,140,2,1.39,206547880,20383,67.11,10000,10220,10000,13090,7050,10070,10133.34,36.25,0,8078,10223,10146,10073,9996,9923,10110,9960,100,3020,500,7650,10,1,20000000,2042,14.75,0.39,12,0.10,692.00,26481.00,12110,20240430,-15.69,7990,20231115,27.78,12110,-15.69,20240430,8200,24.51,20240805,12110,-15.69,20240430,8080,26.36,20231120,0.42,N,005680,500,100 억,,7250976,N,N,0,N,00,N +20241120,130212,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10220,150,2,1.49,181584780,17930,59.03,10000,10220,10000,13090,7050,10070,10127.43,36.25,0,7201,10223,10146,10073,9996,9923,10110,9960,100,3020,500,7650,10,1,20000000,2044,14.77,0.39,12,0.09,692.00,26481.00,12110,20240430,-15.61,7990,20231115,27.91,12110,-15.61,20240430,8200,24.63,20240805,12110,-15.61,20240430,8080,26.49,20231120,0.42,N,005680,500,100 억,,7250976,N,N,0,N,00,N +20241120,120211,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10090,20,2,0.20,98185140,9735,32.05,10000,10140,10000,13090,7050,10070,10085.79,36.25,0,2727,10223,10146,10073,9996,9923,10110,9960,100,3020,500,7650,10,1,20000000,2018,14.58,0.38,12,0.05,692.00,26481.00,12110,20240430,-16.68,7990,20231115,26.28,12110,-16.68,20240430,8200,23.05,20240805,12110,-16.68,20240430,8080,24.88,20231120,0.42,N,005680,500,100 억,,7250976,N,N,0,N,00,N +20241120,110210,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10070,0,3,0.00,87864690,8710,28.68,10000,10140,10000,13090,7050,10070,10087.79,36.25,0,2219,10223,10146,10073,9996,9923,10110,9960,100,3020,500,7650,10,1,20000000,2014,14.55,0.38,12,0.04,692.00,26481.00,12110,20240430,-16.85,7990,20231115,26.03,12110,-16.85,20240430,8200,22.80,20240805,12110,-16.85,20240430,8080,24.63,20231120,0.42,N,005680,500,100 억,,7250976,N,N,0,N,00,N +20241120,100210,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10090,20,2,0.20,63098250,6256,20.60,10000,10140,10000,13090,7050,10070,10086.04,36.25,0,710,10223,10146,10073,9996,9923,10110,9960,100,3020,500,7650,10,1,20000000,2018,14.58,0.38,12,0.03,692.00,26481.00,12110,20240430,-16.68,7990,20231115,26.28,12110,-16.68,20240430,8200,23.05,20240805,12110,-16.68,20240430,8080,24.88,20231120,0.42,N,005680,500,100 억,,7250976,N,N,0,N,00,N +20241120,090210,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10000,-70,5,-0.70,11720000,1172,3.86,10000,10000,10000,13090,7050,10070,10000.00,36.25,0,155,10223,10146,10073,9996,9923,10110,9960,100,3020,500,7650,10,1,20000000,2000,14.45,0.38,12,0.01,692.00,26481.00,12110,20240430,-17.42,7990,20231115,25.16,12110,-17.42,20240430,8200,21.95,20240805,12110,-17.42,20240430,8080,23.76,20231120,0.42,N,005680,500,100 억,,7250976,N,N,0,N,00,N 20241119,160204,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10070,-10,5,-0.10,305725590,30363,29.51,10080,10150,10000,13100,7060,10080,10068.98,36.23,0,4816,10460,10270,10160,9970,9860,10215,9915,100,3020,500,7660,10,1,20000000,2014,14.55,0.38,12,0.15,692.00,26481.00,12110,20240430,-16.85,7990,20231115,26.03,12110,-16.85,20240430,8200,22.80,20240805,12110,-16.85,20240430,8080,24.63,20231120,0.45,N,005680,500,100 억,,7246118,N,N,0,N,00,N 20241119,150205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10140,60,2,0.60,276407890,27460,26.69,10080,10150,10000,13100,7060,10080,10065.79,36.23,0,4043,10460,10270,10160,9970,9860,10215,9915,100,3020,500,7660,10,1,20000000,2028,14.65,0.38,12,0.14,692.00,26481.00,12110,20240430,-16.27,7990,20231115,26.91,12110,-16.27,20240430,8200,23.66,20240805,12110,-16.27,20240430,8080,25.50,20231120,0.45,N,005680,500,100 억,,7246118,N,N,0,N,00,N 20241119,140205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10110,30,2,0.30,249711930,24817,24.12,10080,10150,10000,13100,7060,10080,10062.06,36.23,0,2922,10460,10270,10160,9970,9860,10215,9915,100,3020,500,7660,10,1,20000000,2022,14.61,0.38,12,0.12,692.00,26481.00,12110,20240430,-16.52,7990,20231115,26.53,12110,-16.52,20240430,8200,23.29,20240805,12110,-16.52,20240430,8080,25.12,20231120,0.45,N,005680,500,100 억,,7246118,N,N,0,N,00,N diff --git a/005690/price/prices-20241101.csv b/005690/price/prices-20241101.csv index 320a302e608d..a3cf1fdffb37 100644 --- a/005690/price/prices-20241101.csv +++ b/005690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160208,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5000,160,2,3.31,1371343850,276759,188.27,4840,5060,4825,6290,3390,4840,4954.96,4.98,0,-8807,4933,4886,4823,4776,4713,4910,4800,300,1450,500,3380,10,1,60016964,3001,83.33,3.73,12,0.46,60.00,1341.00,8870,20240819,-43.63,4300,20240805,16.28,8870,-43.63,20240819,4300,16.28,20240805,8870,-43.63,20240819,4300,16.28,20240805,4.38,N,005690,500,300 억,,2989459,N,N,49,N,00,N +20241120,150210,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5020,180,2,3.72,1234833955,249498,169.72,4840,5060,4825,6290,3390,4840,4949.27,4.98,0,-2782,4933,4886,4823,4776,4713,4910,4800,300,1450,500,3380,10,1,60016964,3013,83.67,3.74,12,0.42,60.00,1341.00,8870,20240819,-43.40,4300,20240805,16.74,8870,-43.40,20240819,4300,16.74,20240805,8870,-43.40,20240819,4300,16.74,20240805,4.38,N,005690,500,300 억,,2989459,N,N,30,N,00,N +20241120,140211,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4995,155,2,3.20,1075636325,217649,148.06,4840,5060,4825,6290,3390,4840,4942.07,4.98,0,-3237,4933,4886,4823,4776,4713,4910,4800,300,1450,500,3380,5,1,60016964,2998,83.25,3.72,12,0.36,60.00,1341.00,8870,20240819,-43.69,4300,20240805,16.16,8870,-43.69,20240819,4300,16.16,20240805,8870,-43.69,20240819,4300,16.16,20240805,4.38,N,005690,500,300 억,,2989459,N,N,30,N,00,N +20241120,130212,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5000,160,2,3.31,785062570,159733,108.66,4840,5000,4825,6290,3390,4840,4914.84,4.98,0,3976,4933,4886,4823,4776,4713,4910,4800,300,1450,500,3380,10,1,60016964,3001,83.33,3.73,12,0.27,60.00,1341.00,8870,20240819,-43.63,4300,20240805,16.28,8870,-43.63,20240819,4300,16.28,20240805,8870,-43.63,20240819,4300,16.28,20240805,4.38,N,005690,500,300 억,,2989459,N,N,30,N,00,N +20241120,120211,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4940,100,2,2.07,601965980,122914,83.61,4840,4960,4825,6290,3390,4840,4897.46,4.98,0,-1870,4933,4886,4823,4776,4713,4910,4800,300,1450,500,3380,5,1,60016964,2965,82.33,3.68,12,0.20,60.00,1341.00,8870,20240819,-44.31,4300,20240805,14.88,8870,-44.31,20240819,4300,14.88,20240805,8870,-44.31,20240819,4300,14.88,20240805,4.38,N,005690,500,300 억,,2989459,N,N,30,N,00,N +20241120,110211,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4920,80,2,1.65,445470100,91189,62.03,4840,4920,4825,6290,3390,4840,4885.13,4.98,0,320,4933,4886,4823,4776,4713,4910,4800,300,1450,500,3380,5,1,60016964,2953,82.00,3.67,12,0.15,60.00,1341.00,8870,20240819,-44.53,4300,20240805,14.42,8870,-44.53,20240819,4300,14.42,20240805,8870,-44.53,20240819,4300,14.42,20240805,4.38,N,005690,500,300 억,,2989459,N,N,30,N,00,N +20241120,100211,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4890,50,2,1.03,289198300,59332,40.36,4840,4915,4825,6290,3390,4840,4874.24,4.98,0,-6975,4933,4886,4823,4776,4713,4910,4800,300,1450,500,3380,5,1,60016964,2935,81.50,3.65,12,0.10,60.00,1341.00,8870,20240819,-44.87,4300,20240805,13.72,8870,-44.87,20240819,4300,13.72,20240805,8870,-44.87,20240819,4300,13.72,20240805,4.38,N,005690,500,300 억,,2989459,N,N,30,N,00,N +20241120,090210,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4875,35,2,0.72,32433440,6697,4.56,4840,4880,4825,6290,3390,4840,4842.98,4.98,0,-1397,4933,4886,4823,4776,4713,4910,4800,300,1450,500,3380,5,1,60016964,2926,81.25,3.64,12,0.01,60.00,1341.00,8870,20240819,-45.04,4300,20240805,13.37,8870,-45.04,20240819,4300,13.37,20240805,8870,-45.04,20240819,4300,13.37,20240805,4.38,N,005690,500,300 억,,2989459,N,N,30,N,00,N 20241119,160204,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4840,70,2,1.47,683045230,141990,43.62,4760,4870,4760,6200,3340,4770,4810.51,4.80,0,11290,5020,4895,4805,4680,4590,4850,4635,300,1430,500,3330,5,1,60016964,2905,80.67,3.61,12,0.24,60.00,1341.00,8870,20240819,-45.43,4300,20240805,12.56,8870,-45.43,20240819,4300,12.56,20240805,8870,-45.43,20240819,4300,12.56,20240805,4.32,N,005690,500,300 억,,2879265,N,N,30,N,00,N 20241119,150206,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4835,65,2,1.36,613496005,127618,39.20,4760,4870,4760,6200,3340,4770,4807.28,4.80,0,6125,5020,4895,4805,4680,4590,4850,4635,300,1430,500,3330,5,1,60016964,2902,80.58,3.61,12,0.21,60.00,1341.00,8870,20240819,-45.49,4300,20240805,12.44,8870,-45.49,20240819,4300,12.44,20240805,8870,-45.49,20240819,4300,12.44,20240805,4.32,N,005690,500,300 억,,2879265,N,N,150,N,00,N 20241119,140205,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4840,70,2,1.47,546834050,113868,34.98,4760,4855,4760,6200,3340,4770,4802.35,4.80,0,5578,5020,4895,4805,4680,4590,4850,4635,300,1430,500,3330,5,1,60016964,2905,80.67,3.61,12,0.19,60.00,1341.00,8870,20240819,-45.43,4300,20240805,12.56,8870,-45.43,20240819,4300,12.56,20240805,8870,-45.43,20240819,4300,12.56,20240805,4.32,N,005690,500,300 억,,2879265,N,N,150,N,00,N diff --git a/005710/price/prices-20241101.csv b/005710/price/prices-20241101.csv index f5158e3fb739..2e1d3f5ae2e3 100644 --- a/005710/price/prices-20241101.csv +++ b/005710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160209,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5930,-70,5,-1.17,89464710,15181,147.10,5970,5970,5840,7800,4200,6000,5893.20,12.33,0,-3142,6093,6046,5963,5916,5833,6005,5875,100,1800,500,4320,10,1,20037600,1188,3.32,0.27,12,0.08,1784.00,22246.00,6920,20240424,-14.31,5370,20240117,10.43,6920,-14.31,20240424,5370,10.43,20240117,6920,-14.31,20240424,5370,10.43,20240117,0.04,N,005710,500,100 억,,2469919,N,N,0,N,00,N +20241120,150210,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5910,-90,5,-1.50,85002760,14427,139.80,5970,5970,5840,7800,4200,6000,5891.92,12.33,0,-2914,6093,6046,5963,5916,5833,6005,5875,100,1800,500,4320,10,1,20037600,1184,3.31,0.27,12,0.07,1784.00,22246.00,6920,20240424,-14.60,5370,20240117,10.06,6920,-14.60,20240424,5370,10.06,20240117,6920,-14.60,20240424,5370,10.06,20240117,0.04,N,005710,500,100 억,,2469919,N,N,0,N,00,N +20241120,140211,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5870,-130,5,-2.17,66058680,11219,108.71,5970,5970,5840,7800,4200,6000,5888.11,12.33,0,-1496,6093,6046,5963,5916,5833,6005,5875,100,1800,500,4320,10,1,20037600,1176,3.29,0.26,12,0.06,1784.00,22246.00,6920,20240424,-15.17,5370,20240117,9.31,6920,-15.17,20240424,5370,9.31,20240117,6920,-15.17,20240424,5370,9.31,20240117,0.04,N,005710,500,100 억,,2469919,N,N,0,N,00,N +20241120,130212,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5900,-100,5,-1.67,58376640,9916,96.09,5970,5970,5840,7800,4200,6000,5887.12,12.33,0,-1408,6093,6046,5963,5916,5833,6005,5875,100,1800,500,4320,10,1,20037600,1182,3.31,0.27,12,0.05,1784.00,22246.00,6920,20240424,-14.74,5370,20240117,9.87,6920,-14.74,20240424,5370,9.87,20240117,6920,-14.74,20240424,5370,9.87,20240117,0.04,N,005710,500,100 억,,2469919,N,N,0,N,00,N +20241120,120211,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5890,-110,5,-1.83,57751240,9810,95.06,5970,5970,5840,7800,4200,6000,5886.98,12.33,0,-1340,6093,6046,5963,5916,5833,6005,5875,100,1800,500,4320,10,1,20037600,1180,3.30,0.26,12,0.05,1784.00,22246.00,6920,20240424,-14.88,5370,20240117,9.68,6920,-14.88,20240424,5370,9.68,20240117,6920,-14.88,20240424,5370,9.68,20240117,0.04,N,005710,500,100 억,,2469919,N,N,0,N,00,N +20241120,110211,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5930,-70,5,-1.17,48658580,8270,80.14,5970,5970,5840,7800,4200,6000,5883.75,12.33,0,-1137,6093,6046,5963,5916,5833,6005,5875,100,1800,500,4320,10,1,20037600,1188,3.32,0.27,12,0.04,1784.00,22246.00,6920,20240424,-14.31,5370,20240117,10.43,6920,-14.31,20240424,5370,10.43,20240117,6920,-14.31,20240424,5370,10.43,20240117,0.04,N,005710,500,100 억,,2469919,N,N,0,N,00,N +20241120,100211,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5850,-150,5,-2.50,31984890,5446,52.77,5970,5970,5840,7800,4200,6000,5873.10,12.33,0,-528,6093,6046,5963,5916,5833,6005,5875,100,1800,500,4320,10,1,20037600,1172,3.28,0.26,12,0.03,1784.00,22246.00,6920,20240424,-15.46,5370,20240117,8.94,6920,-15.46,20240424,5370,8.94,20240117,6920,-15.46,20240424,5370,8.94,20240117,0.04,N,005710,500,100 억,,2469919,N,N,0,N,00,N +20241120,090210,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5970,-30,5,-0.50,5970,1,0.01,5970,5970,5970,7800,4200,6000,5970.00,12.33,0,0,6093,6046,5963,5916,5833,6005,5875,100,1800,500,4320,10,1,20037600,1196,3.35,0.27,12,0.00,1784.00,22246.00,6920,20240424,-13.73,5370,20240117,11.17,6920,-13.73,20240424,5370,11.17,20240117,6920,-13.73,20240424,5370,11.17,20240117,0.04,N,005710,500,100 억,,2469919,N,N,0,N,00,N 20241119,160204,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6000,20,2,0.33,61238580,10320,49.23,6010,6010,5880,7770,4190,5980,5933.97,12.33,0,368,6073,6026,5973,5926,5873,6050,5950,100,1790,500,4300,10,1,20037600,1202,3.36,0.27,12,0.05,1784.00,22246.00,6920,20240424,-13.29,5370,20240117,11.73,6920,-13.29,20240424,5370,11.73,20240117,6920,-13.29,20240424,5370,11.73,20240117,0.05,N,005710,500,100 억,,2470013,N,N,0,N,00,N 20241119,150206,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5910,-70,5,-1.17,57473680,9687,46.21,6010,6010,5880,7770,4190,5980,5933.07,12.33,0,15,6073,6026,5973,5926,5873,6050,5950,100,1790,500,4300,10,1,20037600,1184,3.31,0.27,12,0.05,1784.00,22246.00,6920,20240424,-14.60,5370,20240117,10.06,6920,-14.60,20240424,5370,10.06,20240117,6920,-14.60,20240424,5370,10.06,20240117,0.05,N,005710,500,100 억,,2470013,N,N,0,N,00,N 20241119,140205,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5910,-70,5,-1.17,56481020,9519,45.41,6010,6010,5880,7770,4190,5980,5933.50,12.33,0,15,6073,6026,5973,5926,5873,6050,5950,100,1790,500,4300,10,1,20037600,1184,3.31,0.27,12,0.05,1784.00,22246.00,6920,20240424,-14.60,5370,20240117,10.06,6920,-14.60,20240424,5370,10.06,20240117,6920,-14.60,20240424,5370,10.06,20240117,0.05,N,005710,500,100 억,,2470013,N,N,0,N,00,N diff --git a/005720/price/prices-20241101.csv b/005720/price/prices-20241101.csv index b64a49310df2..2f835167d501 100644 --- a/005720/price/prices-20241101.csv +++ b/005720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4570,35,2,0.77,55141070,12036,27.34,4570,4605,4555,5890,3175,4535,4581.35,1.83,0,-683,4661,4597,4566,4502,4471,4582,4487,268,1355,500,3260,5,1,53543977,2447,6.27,0.22,12,0.02,729.00,20773.00,4900,20240701,-6.73,3835,20240117,19.17,4900,-6.73,20240701,3835,19.17,20240117,4900,-6.73,20240701,3835,19.17,20240117,0.04,N,005720,500,267 억,,979592,N,N,5,N,00,N +20241120,150211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4605,70,2,1.54,52425360,11444,25.99,4570,4605,4555,5890,3175,4535,4581.03,1.83,0,-700,4661,4597,4566,4502,4471,4582,4487,268,1355,500,3260,5,1,53543977,2466,6.32,0.22,12,0.02,729.00,20773.00,4900,20240701,-6.02,3835,20240117,20.08,4900,-6.02,20240701,3835,20.08,20240117,4900,-6.02,20240701,3835,20.08,20240117,0.04,N,005720,500,267 억,,979592,N,N,0,N,00,N +20241120,140212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4580,45,2,0.99,39816730,8700,19.76,4570,4595,4555,5890,3175,4535,4576.64,1.83,0,-872,4661,4597,4566,4502,4471,4582,4487,268,1355,500,3260,5,1,53543977,2452,6.28,0.22,12,0.02,729.00,20773.00,4900,20240701,-6.53,3835,20240117,19.43,4900,-6.53,20240701,3835,19.43,20240117,4900,-6.53,20240701,3835,19.43,20240117,0.04,N,005720,500,267 억,,979592,N,N,0,N,00,N +20241120,130212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4585,50,2,1.10,39596510,8652,19.65,4570,4590,4555,5890,3175,4535,4576.57,1.83,0,-888,4661,4597,4566,4502,4471,4582,4487,268,1355,500,3260,5,1,53543977,2455,6.29,0.22,12,0.02,729.00,20773.00,4900,20240701,-6.43,3835,20240117,19.56,4900,-6.43,20240701,3835,19.56,20240117,4900,-6.43,20240701,3835,19.56,20240117,0.04,N,005720,500,267 억,,979592,N,N,0,N,00,N +20241120,120211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4575,40,2,0.88,26623250,5821,13.22,4570,4590,4555,5890,3175,4535,4573.66,1.83,0,-1177,4661,4597,4566,4502,4471,4582,4487,268,1355,500,3260,5,1,53543977,2450,6.28,0.22,12,0.01,729.00,20773.00,4900,20240701,-6.63,3835,20240117,19.30,4900,-6.63,20240701,3835,19.30,20240117,4900,-6.63,20240701,3835,19.30,20240117,0.04,N,005720,500,267 억,,979592,N,N,0,N,00,N +20241120,110211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4565,30,2,0.66,21834815,4774,10.84,4570,4590,4555,5890,3175,4535,4573.69,1.83,0,-941,4661,4597,4566,4502,4471,4582,4487,268,1355,500,3260,5,1,53543977,2444,6.26,0.22,12,0.01,729.00,20773.00,4900,20240701,-6.84,3835,20240117,19.04,4900,-6.84,20240701,3835,19.04,20240117,4900,-6.84,20240701,3835,19.04,20240117,0.04,N,005720,500,267 억,,979592,N,N,0,N,00,N +20241120,100211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4585,50,2,1.10,13936365,3045,6.92,4570,4590,4570,5890,3175,4535,4576.80,1.83,0,-67,4661,4597,4566,4502,4471,4582,4487,268,1355,500,3260,5,1,53543977,2455,6.29,0.22,12,0.01,729.00,20773.00,4900,20240701,-6.43,3835,20240117,19.56,4900,-6.43,20240701,3835,19.56,20240117,4900,-6.43,20240701,3835,19.56,20240117,0.04,N,005720,500,267 억,,979592,N,N,0,N,00,N +20241120,090210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4535,0,3,0.00,0,0,0.00,0,0,0,5890,3175,4535,0.00,1.83,0,0,4661,4597,4566,4502,4471,4582,4487,268,1355,500,3260,5,1,53543977,2428,6.22,0.22,12,0.00,729.00,20773.00,4900,20240701,-7.45,3835,20240117,18.25,4900,-7.45,20240701,3835,18.25,20240117,4900,-7.45,20240701,3835,18.25,20240117,0.04,N,005720,500,267 억,,979592,N,N,0,N,00,N 20241119,160205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4535,-15,5,-0.33,200221775,44015,53.80,4540,4630,4535,5910,3185,4550,4548.94,1.82,0,2229,4686,4617,4581,4512,4476,4652,4547,268,1360,500,3270,5,1,53543977,2428,6.22,0.22,12,0.08,729.00,20773.00,4900,20240701,-7.45,3835,20240117,18.25,4900,-7.45,20240701,3835,18.25,20240117,4900,-7.45,20240701,3835,18.25,20240117,0.04,N,005720,500,267 억,,975908,N,N,0,N,00,N 20241119,150206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4545,-5,5,-0.11,193742045,42590,52.06,4540,4630,4535,5910,3185,4550,4549.00,1.82,0,2275,4686,4617,4581,4512,4476,4652,4547,268,1360,500,3270,5,1,53543977,2434,6.23,0.22,12,0.08,729.00,20773.00,4900,20240701,-7.24,3835,20240117,18.51,4900,-7.24,20240701,3835,18.51,20240117,4900,-7.24,20240701,3835,18.51,20240117,0.04,N,005720,500,267 억,,975908,N,N,0,N,00,N 20241119,140206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4545,-5,5,-0.11,127222735,27951,34.16,4540,4630,4535,5910,3185,4550,4551.63,1.82,0,1937,4686,4617,4581,4512,4476,4652,4547,268,1360,500,3270,5,1,53543977,2434,6.23,0.22,12,0.05,729.00,20773.00,4900,20240701,-7.24,3835,20240117,18.51,4900,-7.24,20240701,3835,18.51,20240117,4900,-7.24,20240701,3835,18.51,20240117,0.04,N,005720,500,267 억,,975908,N,N,0,N,00,N diff --git a/005740/price/prices-20241101.csv b/005740/price/prices-20241101.csv index ffa77617bed9..d79ad3531097 100644 --- a/005740/price/prices-20241101.csv +++ b/005740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5500,0,3,0.00,145300710,26492,141.89,5450,5540,5420,7150,3850,5500,5484.70,1.80,0,-3435,5620,5560,5480,5420,5340,5590,5450,74,1650,500,3630,10,1,14847347,817,4.08,0.27,12,0.18,1347.00,20644.00,9190,20240617,-40.15,5280,20241115,4.17,9190,-40.15,20240617,5280,4.17,20241115,9190,-40.15,20240617,5280,4.17,20241115,0.99,N,005740,500,74 억,,267324,N,N,1,N,00,N +20241120,150211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5530,30,2,0.55,141933910,25880,138.61,5450,5540,5420,7150,3850,5500,5484.31,1.80,0,-3393,5620,5560,5480,5420,5340,5590,5450,74,1650,500,3630,10,1,14847347,821,4.11,0.27,12,0.17,1347.00,20644.00,9190,20240617,-39.83,5280,20241115,4.73,9190,-39.83,20240617,5280,4.73,20241115,9190,-39.83,20240617,5280,4.73,20241115,0.99,N,005740,500,74 억,,267324,N,N,0,N,00,N +20241120,140212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5520,20,2,0.36,134650720,24560,131.54,5450,5540,5420,7150,3850,5500,5482.52,1.80,0,-3054,5620,5560,5480,5420,5340,5590,5450,74,1650,500,3630,10,1,14847347,820,4.10,0.27,12,0.17,1347.00,20644.00,9190,20240617,-39.93,5280,20241115,4.55,9190,-39.93,20240617,5280,4.55,20241115,9190,-39.93,20240617,5280,4.55,20241115,0.99,N,005740,500,74 억,,267324,N,N,0,N,00,N +20241120,130213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5500,0,3,0.00,121619030,22193,118.86,5450,5540,5420,7150,3850,5500,5480.06,1.80,0,-1993,5620,5560,5480,5420,5340,5590,5450,74,1650,500,3630,10,1,14847347,817,4.08,0.27,12,0.15,1347.00,20644.00,9190,20240617,-40.15,5280,20241115,4.17,9190,-40.15,20240617,5280,4.17,20241115,9190,-40.15,20240617,5280,4.17,20241115,0.99,N,005740,500,74 억,,267324,N,N,0,N,00,N +20241120,120212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5500,0,3,0.00,113714640,20753,111.15,5450,5540,5420,7150,3850,5500,5479.43,1.80,0,-1008,5620,5560,5480,5420,5340,5590,5450,74,1650,500,3630,10,1,14847347,817,4.08,0.27,12,0.14,1347.00,20644.00,9190,20240617,-40.15,5280,20241115,4.17,9190,-40.15,20240617,5280,4.17,20241115,9190,-40.15,20240617,5280,4.17,20241115,0.99,N,005740,500,74 억,,267324,N,N,0,N,00,N +20241120,110211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5500,0,3,0.00,100506040,18344,98.25,5450,5540,5420,7150,3850,5500,5478.96,1.80,0,-779,5620,5560,5480,5420,5340,5590,5450,74,1650,500,3630,10,1,14847347,817,4.08,0.27,12,0.12,1347.00,20644.00,9190,20240617,-40.15,5280,20241115,4.17,9190,-40.15,20240617,5280,4.17,20241115,9190,-40.15,20240617,5280,4.17,20241115,0.99,N,005740,500,74 억,,267324,N,N,0,N,00,N +20241120,100211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5500,0,3,0.00,54915390,10051,53.83,5450,5540,5420,7150,3850,5500,5463.67,1.80,0,-1052,5620,5560,5480,5420,5340,5590,5450,74,1650,500,3630,10,1,14847347,817,4.08,0.27,12,0.07,1347.00,20644.00,9190,20240617,-40.15,5280,20241115,4.17,9190,-40.15,20240617,5280,4.17,20241115,9190,-40.15,20240617,5280,4.17,20241115,0.99,N,005740,500,74 억,,267324,N,N,0,N,00,N +20241120,090211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5450,-50,5,-0.91,272500,50,0.27,5450,5450,5450,7150,3850,5500,5450.00,1.80,0,-12,5620,5560,5480,5420,5340,5590,5450,74,1650,500,3630,10,1,14847347,809,4.05,0.26,12,0.00,1347.00,20644.00,9190,20240617,-40.70,5280,20241115,3.22,9190,-40.70,20240617,5280,3.22,20241115,9190,-40.70,20240617,5280,3.22,20241115,0.99,N,005740,500,74 억,,267324,N,N,0,N,00,N 20241119,160205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5500,50,2,0.92,102558350,18671,68.72,5400,5540,5400,7080,3820,5450,5492.92,1.84,0,-5575,5570,5510,5410,5350,5250,5540,5380,74,1630,500,3590,10,1,14847347,817,4.08,0.27,12,0.13,1347.00,20644.00,9190,20240617,-40.15,5280,20241115,4.17,9190,-40.15,20240617,5280,4.17,20241115,9190,-40.15,20240617,5280,4.17,20241115,1.04,N,005740,500,74 억,,272899,N,N,0,N,00,N 20241119,150206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5520,70,2,1.28,84229910,15332,56.43,5400,5540,5400,7080,3820,5450,5493.73,1.84,0,-4052,5570,5510,5410,5350,5250,5540,5380,74,1630,500,3590,10,1,14847347,820,4.10,0.27,12,0.10,1347.00,20644.00,9190,20240617,-39.93,5280,20241115,4.55,9190,-39.93,20240617,5280,4.55,20241115,9190,-39.93,20240617,5280,4.55,20241115,1.04,N,005740,500,74 억,,272899,N,N,0,N,00,N 20241119,140206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5520,70,2,1.28,66566590,12131,44.65,5400,5540,5400,7080,3820,5450,5487.31,1.84,0,-2969,5570,5510,5410,5350,5250,5540,5380,74,1630,500,3590,10,1,14847347,820,4.10,0.27,12,0.08,1347.00,20644.00,9190,20240617,-39.93,5280,20241115,4.55,9190,-39.93,20240617,5280,4.55,20241115,9190,-39.93,20240617,5280,4.55,20241115,1.04,N,005740,500,74 억,,272899,N,N,0,N,00,N diff --git a/005750/price/prices-20241101.csv b/005750/price/prices-20241101.csv index 3d6fa5fe4fd1..bb1d3a63a540 100644 --- a/005750/price/prices-20241101.csv +++ b/005750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160210,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3470,20,2,0.58,15171500,4381,59.55,3450,3490,3450,4485,2415,3450,3463.02,0.99,0,-17,3516,3482,3466,3432,3416,3475,3425,167,1035,1000,2410,5,1,16672240,579,-12.44,0.38,12,0.03,-279.00,9208.00,5040,20240624,-31.15,3195,20240806,8.61,5040,-31.15,20240624,3195,8.61,20240806,5040,-31.15,20240624,3195,8.61,20240806,0.46,N,005750,1000,166 억,,165883,N,N,1,N,00,N +20241120,150211,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3455,5,2,0.14,11349880,3278,44.56,3450,3490,3450,4485,2415,3450,3462.44,0.99,0,85,3516,3482,3466,3432,3416,3475,3425,167,1035,1000,2410,5,1,16672240,576,-12.38,0.38,12,0.02,-279.00,9208.00,5040,20240624,-31.45,3195,20240806,8.14,5040,-31.45,20240624,3195,8.14,20240806,5040,-31.45,20240624,3195,8.14,20240806,0.46,N,005750,1000,166 억,,165883,N,N,0,N,00,N +20241120,140212,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3460,10,2,0.29,9439970,2726,37.05,3450,3490,3450,4485,2415,3450,3462.94,0.99,0,85,3516,3482,3466,3432,3416,3475,3425,167,1035,1000,2410,5,1,16672240,577,-12.40,0.38,12,0.02,-279.00,9208.00,5040,20240624,-31.35,3195,20240806,8.29,5040,-31.35,20240624,3195,8.29,20240806,5040,-31.35,20240624,3195,8.29,20240806,0.46,N,005750,1000,166 억,,165883,N,N,0,N,00,N +20241120,130213,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3460,10,2,0.29,8623410,2490,33.85,3450,3490,3450,4485,2415,3450,3463.22,0.99,0,85,3516,3482,3466,3432,3416,3475,3425,167,1035,1000,2410,5,1,16672240,577,-12.40,0.38,12,0.01,-279.00,9208.00,5040,20240624,-31.35,3195,20240806,8.29,5040,-31.35,20240624,3195,8.29,20240806,5040,-31.35,20240624,3195,8.29,20240806,0.46,N,005750,1000,166 억,,165883,N,N,0,N,00,N +20241120,120212,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3465,15,2,0.43,2494375,720,9.79,3450,3490,3450,4485,2415,3450,3464.41,0.99,0,38,3516,3482,3466,3432,3416,3475,3425,167,1035,1000,2410,5,1,16672240,578,-12.42,0.38,12,0.00,-279.00,9208.00,5040,20240624,-31.25,3195,20240806,8.45,5040,-31.25,20240624,3195,8.45,20240806,5040,-31.25,20240624,3195,8.45,20240806,0.46,N,005750,1000,166 억,,165883,N,N,0,N,00,N +20241120,110212,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3465,15,2,0.43,484675,140,1.90,3450,3490,3450,4485,2415,3450,3461.96,0.99,0,0,3516,3482,3466,3432,3416,3475,3425,167,1035,1000,2410,5,1,16672240,578,-12.42,0.38,12,0.00,-279.00,9208.00,5040,20240624,-31.25,3195,20240806,8.45,5040,-31.25,20240624,3195,8.45,20240806,5040,-31.25,20240624,3195,8.45,20240806,0.46,N,005750,1000,166 억,,165883,N,N,0,N,00,N +20241120,100212,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3490,40,2,1.16,93300,27,0.37,3450,3490,3450,4485,2415,3450,3455.56,0.99,0,-7,3516,3482,3466,3432,3416,3475,3425,167,1035,1000,2410,5,1,16672240,582,-12.51,0.38,12,0.00,-279.00,9208.00,5040,20240624,-30.75,3195,20240806,9.23,5040,-30.75,20240624,3195,9.23,20240806,5040,-30.75,20240624,3195,9.23,20240806,0.46,N,005750,1000,166 억,,165883,N,N,0,N,00,N +20241120,090211,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3450,0,3,0.00,79350,23,0.31,3450,3450,3450,4485,2415,3450,3450.00,0.99,0,-3,3516,3482,3466,3432,3416,3475,3425,167,1035,1000,2410,5,1,16672240,575,-12.37,0.37,12,0.00,-279.00,9208.00,5040,20240624,-31.55,3195,20240806,7.98,5040,-31.55,20240624,3195,7.98,20240806,5040,-31.55,20240624,3195,7.98,20240806,0.46,N,005750,1000,166 억,,165883,N,N,0,N,00,N 20241119,160205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3450,-20,5,-0.58,25447630,7357,32.00,3470,3500,3450,4510,2430,3470,3458.97,1.00,0,-77,3610,3540,3495,3425,3380,3517,3402,167,1040,1000,2420,5,1,16672240,575,-12.37,0.37,12,0.04,-279.00,9208.00,5040,20240624,-31.55,3195,20240806,7.98,5040,-31.55,20240624,3195,7.98,20240806,5040,-31.55,20240624,3195,7.98,20240806,0.46,N,005750,1000,166 억,,165960,N,N,0,N,00,N 20241119,150207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3460,-10,5,-0.29,23506370,6795,29.56,3470,3500,3455,4510,2430,3470,3459.36,1.00,0,159,3610,3540,3495,3425,3380,3517,3402,167,1040,1000,2420,5,1,16672240,577,-12.40,0.38,12,0.04,-279.00,9208.00,5040,20240624,-31.35,3195,20240806,8.29,5040,-31.35,20240624,3195,8.29,20240806,5040,-31.35,20240624,3195,8.29,20240806,0.46,N,005750,1000,166 억,,165960,N,N,0,N,00,N 20241119,140206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3455,-15,5,-0.43,22257855,6434,27.99,3470,3500,3455,4510,2430,3470,3459.41,1.00,0,167,3610,3540,3495,3425,3380,3517,3402,167,1040,1000,2420,5,1,16672240,576,-12.38,0.38,12,0.04,-279.00,9208.00,5040,20240624,-31.45,3195,20240806,8.14,5040,-31.45,20240624,3195,8.14,20240806,5040,-31.45,20240624,3195,8.14,20240806,0.46,N,005750,1000,166 억,,165960,N,N,0,N,00,N diff --git a/005800/price/prices-20241101.csv b/005800/price/prices-20241101.csv index cbcd62ba370e..71ff82e37691 100644 --- a/005800/price/prices-20241101.csv +++ b/005800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160210,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9050,60,2,0.67,7416770,821,34.22,9050,9050,8980,11680,6300,8990,9033.82,26.18,0,0,9116,9052,9006,8942,8896,9030,8920,45,2690,500,6650,10,1,9000000,815,16.25,0.22,12,0.01,557.00,40631.00,10100,20240206,-10.40,8440,20240805,7.23,10100,-10.40,20240206,8440,7.23,20240805,10100,-10.40,20240206,8440,7.23,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N +20241120,150211,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9020,30,2,0.33,1872440,208,8.67,9050,9050,8980,11680,6300,8990,9002.12,26.18,0,8,9116,9052,9006,8942,8896,9030,8920,45,2690,500,6650,10,1,9000000,812,16.19,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.69,8440,20240805,6.87,10100,-10.69,20240206,8440,6.87,20240805,10100,-10.69,20240206,8440,6.87,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N +20241120,140213,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9020,30,2,0.33,1628930,181,7.54,9050,9050,8980,11680,6300,8990,8999.61,26.18,0,8,9116,9052,9006,8942,8896,9030,8920,45,2690,500,6650,10,1,9000000,812,16.19,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.69,8440,20240805,6.87,10100,-10.69,20240206,8440,6.87,20240805,10100,-10.69,20240206,8440,6.87,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N +20241120,130213,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9000,10,2,0.11,1457830,162,6.75,9050,9050,8980,11680,6300,8990,8998.95,26.18,0,0,9116,9052,9006,8942,8896,9030,8920,45,2690,500,6650,10,1,9000000,810,16.16,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.89,8440,20240805,6.64,10100,-10.89,20240206,8440,6.64,20240805,10100,-10.89,20240206,8440,6.64,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N +20241120,120212,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8990,0,3,0.00,1385900,154,6.42,9050,9050,8980,11680,6300,8990,8999.35,26.18,0,0,9116,9052,9006,8942,8896,9030,8920,45,2690,500,6650,10,1,9000000,809,16.14,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.99,8440,20240805,6.52,10100,-10.99,20240206,8440,6.52,20240805,10100,-10.99,20240206,8440,6.52,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N +20241120,110212,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8990,0,3,0.00,1385900,154,6.42,9050,9050,8980,11680,6300,8990,8999.35,26.18,0,0,9116,9052,9006,8942,8896,9030,8920,45,2690,500,6650,10,1,9000000,809,16.14,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.99,8440,20240805,6.52,10100,-10.99,20240206,8440,6.52,20240805,10100,-10.99,20240206,8440,6.52,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N +20241120,100212,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9030,40,2,0.44,54180,6,0.25,9050,9050,9000,11680,6300,8990,9030.00,26.18,0,0,9116,9052,9006,8942,8896,9030,8920,45,2690,500,6650,10,1,9000000,813,16.21,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.59,8440,20240805,6.99,10100,-10.59,20240206,8440,6.99,20240805,10100,-10.59,20240206,8440,6.99,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N +20241120,090211,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8990,0,3,0.00,0,0,0.00,0,0,0,11680,6300,8990,0.00,26.18,0,0,9116,9052,9006,8942,8896,9030,8920,45,2690,500,6650,10,1,9000000,809,16.14,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.99,8440,20240805,6.52,10100,-10.99,20240206,8440,6.52,20240805,10100,-10.99,20240206,8440,6.52,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N 20241119,160206,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8990,-20,5,-0.22,21569920,2399,39.47,9010,9070,8960,11710,6310,9010,8991.21,26.18,0,-21,9283,9146,9063,8926,8843,9105,8885,45,2700,500,6660,10,1,9000000,809,16.14,0.22,12,0.03,557.00,40631.00,10100,20240206,-10.99,8440,20240805,6.52,10100,-10.99,20240206,8440,6.52,20240805,10100,-10.99,20240206,8440,6.52,20240805,0.00,N,005800,500,45 억,,2356331,N,N,0,N,00,N 20241119,150207,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8990,-20,5,-0.22,14261050,1586,26.09,9010,9070,8960,11710,6310,9010,8991.83,26.18,0,-21,9283,9146,9063,8926,8843,9105,8885,45,2700,500,6660,10,1,9000000,809,16.14,0.22,12,0.02,557.00,40631.00,10100,20240206,-10.99,8440,20240805,6.52,10100,-10.99,20240206,8440,6.52,20240805,10100,-10.99,20240206,8440,6.52,20240805,0.00,N,005800,500,45 억,,2356331,N,N,0,N,00,N 20241119,140206,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8980,-30,5,-0.33,13110340,1458,23.99,9010,9070,8960,11710,6310,9010,8992.00,26.18,0,-21,9283,9146,9063,8926,8843,9105,8885,45,2700,500,6660,10,1,9000000,808,16.12,0.22,12,0.02,557.00,40631.00,10100,20240206,-11.09,8440,20240805,6.40,10100,-11.09,20240206,8440,6.40,20240805,10100,-11.09,20240206,8440,6.40,20240805,0.00,N,005800,500,45 억,,2356331,N,N,0,N,00,N diff --git a/005810/price/prices-20241101.csv b/005810/price/prices-20241101.csv index 91bcb40e13ae..789b77dfc27b 100644 --- a/005810/price/prices-20241101.csv +++ b/005810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25500,150,2,0.59,248564550,9759,80.00,25550,25700,25200,32950,17750,25350,25470.29,14.90,0,-2887,25783,25566,25383,25166,24983,25475,25075,847,7600,5000,19260,50,1,14417292,3676,4.56,0.37,12,0.07,5595.00,69849.00,34000,20240513,-25.00,22590,20231117,12.88,34000,-25.00,20240513,23233,9.76,20240123,43850,-41.85,20240228,24000,6.25,20240805,0.28,N,005810,5000,847 억,,2148399,N,N,15,N,00,N +20241120,150212,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25600,250,2,0.99,223898950,8793,72.09,25550,25700,25200,32950,17750,25350,25463.32,14.90,0,-2097,25783,25566,25383,25166,24983,25475,25075,847,7600,5000,19260,50,1,14417292,3691,4.58,0.37,12,0.06,5595.00,69849.00,34000,20240513,-24.71,22590,20231117,13.32,34000,-24.71,20240513,23233,10.19,20240123,43850,-41.62,20240228,24000,6.67,20240805,0.28,N,005810,5000,847 억,,2148399,N,N,24,N,00,N +20241120,140213,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25550,200,2,0.79,178622700,7027,57.61,25550,25700,25200,32950,17750,25350,25419.48,14.90,0,-1037,25783,25566,25383,25166,24983,25475,25075,847,7600,5000,19260,50,1,14417292,3684,4.57,0.37,12,0.05,5595.00,69849.00,34000,20240513,-24.85,22590,20231117,13.10,34000,-24.85,20240513,23233,9.97,20240123,43850,-41.73,20240228,24000,6.46,20240805,0.28,N,005810,5000,847 억,,2148399,N,N,24,N,00,N +20241120,130214,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25650,300,2,1.18,145262350,5725,46.93,25550,25650,25200,32950,17750,25350,25373.34,14.90,0,-574,25783,25566,25383,25166,24983,25475,25075,847,7600,5000,19260,50,1,14417292,3698,4.58,0.37,12,0.04,5595.00,69849.00,34000,20240513,-24.56,22590,20231117,13.55,34000,-24.56,20240513,23233,10.40,20240123,43850,-41.51,20240228,24000,6.88,20240805,0.28,N,005810,5000,847 억,,2148399,N,N,24,N,00,N +20241120,120213,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25500,150,2,0.59,129787600,5120,41.97,25550,25550,25200,32950,17750,25350,25349.14,14.90,0,-414,25783,25566,25383,25166,24983,25475,25075,847,7600,5000,19260,50,1,14417292,3676,4.56,0.37,12,0.04,5595.00,69849.00,34000,20240513,-25.00,22590,20231117,12.88,34000,-25.00,20240513,23233,9.76,20240123,43850,-41.85,20240228,24000,6.25,20240805,0.28,N,005810,5000,847 억,,2148399,N,N,24,N,00,N +20241120,110212,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25350,0,3,0.00,115280550,4551,37.31,25550,25550,25200,32950,17750,25350,25330.82,14.90,0,-219,25783,25566,25383,25166,24983,25475,25075,847,7600,5000,19260,50,1,14417292,3655,4.53,0.36,12,0.03,5595.00,69849.00,34000,20240513,-25.44,22590,20231117,12.22,34000,-25.44,20240513,23233,9.11,20240123,43850,-42.19,20240228,24000,5.62,20240805,0.28,N,005810,5000,847 억,,2148399,N,N,24,N,00,N +20241120,100212,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25250,-100,5,-0.39,90192050,3563,29.21,25550,25550,25200,32950,17750,25350,25313.51,14.90,0,-176,25783,25566,25383,25166,24983,25475,25075,847,7600,5000,19260,50,1,14417292,3640,4.51,0.36,12,0.02,5595.00,69849.00,34000,20240513,-25.74,22590,20231117,11.78,34000,-25.74,20240513,23233,8.68,20240123,43850,-42.42,20240228,24000,5.21,20240805,0.28,N,005810,5000,847 억,,2148399,N,N,24,N,00,N +20241120,090212,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25400,50,2,0.20,2897400,114,0.93,25550,25550,25400,32950,17750,25350,25415.79,14.90,0,69,25783,25566,25383,25166,24983,25475,25075,847,7600,5000,19260,50,1,14417292,3662,4.54,0.36,12,0.00,5595.00,69849.00,34000,20240513,-25.29,22590,20231117,12.44,34000,-25.29,20240513,23233,9.33,20240123,43850,-42.08,20240228,24000,5.83,20240805,0.28,N,005810,5000,847 억,,2148399,N,N,24,N,00,N 20241119,160206,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25350,-50,5,-0.20,308876650,12193,35.26,25450,25600,25200,33000,17800,25400,25332.29,14.93,0,-4145,26366,25882,25616,25132,24866,25750,25000,847,7600,5000,19300,50,1,14417292,3655,4.53,0.36,12,0.08,5595.00,69849.00,34000,20240513,-25.44,22590,20231117,12.22,34000,-25.44,20240513,23233,9.11,20240123,43850,-42.19,20240228,24000,5.62,20240805,0.29,N,005810,5000,847 억,,2151782,N,N,24,N,00,N 20241119,150207,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25350,-50,5,-0.20,273766300,10807,31.25,25450,25600,25200,33000,17800,25400,25332.31,14.93,0,-4061,26366,25882,25616,25132,24866,25750,25000,847,7600,5000,19300,50,1,14417292,3655,4.53,0.36,12,0.07,5595.00,69849.00,34000,20240513,-25.44,22590,20231117,12.22,34000,-25.44,20240513,23233,9.11,20240123,43850,-42.19,20240228,24000,5.62,20240805,0.29,N,005810,5000,847 억,,2151782,N,N,111,N,00,N 20241119,140207,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25300,-100,5,-0.39,246543450,9731,28.14,25450,25600,25200,33000,17800,25400,25335.88,14.93,0,-3512,26366,25882,25616,25132,24866,25750,25000,847,7600,5000,19300,50,1,14417292,3648,4.52,0.36,12,0.07,5595.00,69849.00,34000,20240513,-25.59,22590,20231117,12.00,34000,-25.59,20240513,23233,8.90,20240123,43850,-42.30,20240228,24000,5.42,20240805,0.29,N,005810,5000,847 억,,2151782,N,N,111,N,00,N diff --git a/005820/price/prices-20241101.csv b/005820/price/prices-20241101.csv index a65d6da20764..649c57fd7628 100644 --- a/005820/price/prices-20241101.csv +++ b/005820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160210,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14310,0,3,0.00,9685150,677,71.87,14310,14400,14220,18600,10020,14310,14305.98,1.14,0,-11,14576,14442,14306,14172,14036,14510,14240,115,4290,5000,10300,10,1,2297970,329,4.47,0.27,12,0.03,3202.00,53046.00,20900,20231113,-31.53,14050,20241115,1.85,20200,-29.16,20240326,14050,1.85,20241115,20350,-29.68,20231120,14050,1.85,20241115,0.08,N,005820,5000,114 억,,26173,N,N,0,N,00,N +20241120,150212,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14310,0,3,0.00,7094950,496,52.65,14310,14310,14220,18600,10020,14310,14304.33,1.14,0,-12,14576,14442,14306,14172,14036,14510,14240,115,4290,5000,10300,10,1,2297970,329,4.47,0.27,12,0.02,3202.00,53046.00,20900,20231113,-31.53,14050,20241115,1.85,20200,-29.16,20240326,14050,1.85,20241115,20350,-29.68,20231120,14050,1.85,20241115,0.08,N,005820,5000,114 억,,26173,N,N,0,N,00,N +20241120,140213,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14310,0,3,0.00,6579790,460,48.83,14310,14310,14220,18600,10020,14310,14303.89,1.14,0,-12,14576,14442,14306,14172,14036,14510,14240,115,4290,5000,10300,10,1,2297970,329,4.47,0.27,12,0.02,3202.00,53046.00,20900,20231113,-31.53,14050,20241115,1.85,20200,-29.16,20240326,14050,1.85,20241115,20350,-29.68,20231120,14050,1.85,20241115,0.08,N,005820,5000,114 억,,26173,N,N,0,N,00,N +20241120,130214,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14310,0,3,0.00,6107560,427,45.33,14310,14310,14220,18600,10020,14310,14303.42,1.14,0,-12,14576,14442,14306,14172,14036,14510,14240,115,4290,5000,10300,10,1,2297970,329,4.47,0.27,12,0.02,3202.00,53046.00,20900,20231113,-31.53,14050,20241115,1.85,20200,-29.16,20240326,14050,1.85,20241115,20350,-29.68,20231120,14050,1.85,20241115,0.08,N,005820,5000,114 억,,26173,N,N,0,N,00,N +20241120,120213,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14310,0,3,0.00,527910,37,3.93,14310,14310,14220,18600,10020,14310,14267.84,1.14,0,-3,14576,14442,14306,14172,14036,14510,14240,115,4290,5000,10300,10,1,2297970,329,4.47,0.27,12,0.00,3202.00,53046.00,20900,20231113,-31.53,14050,20241115,1.85,20200,-29.16,20240326,14050,1.85,20241115,20350,-29.68,20231120,14050,1.85,20241115,0.08,N,005820,5000,114 억,,26173,N,N,0,N,00,N +20241120,110212,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14310,0,3,0.00,527910,37,3.93,14310,14310,14220,18600,10020,14310,14267.84,1.14,0,-3,14576,14442,14306,14172,14036,14510,14240,115,4290,5000,10300,10,1,2297970,329,4.47,0.27,12,0.00,3202.00,53046.00,20900,20231113,-31.53,14050,20241115,1.85,20200,-29.16,20240326,14050,1.85,20241115,20350,-29.68,20231120,14050,1.85,20241115,0.08,N,005820,5000,114 억,,26173,N,N,0,N,00,N +20241120,100213,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14230,-80,5,-0.56,484980,34,3.61,14310,14310,14220,18600,10020,14310,14264.12,1.14,0,-3,14576,14442,14306,14172,14036,14510,14240,115,4290,5000,10300,10,1,2297970,327,4.44,0.27,12,0.00,3202.00,53046.00,20900,20231113,-31.91,14050,20241115,1.28,20200,-29.55,20240326,14050,1.28,20241115,20350,-30.07,20231120,14050,1.28,20241115,0.08,N,005820,5000,114 억,,26173,N,N,0,N,00,N +20241120,090212,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14310,0,3,0.00,0,0,0.00,0,0,0,18600,10020,14310,0.00,1.14,0,0,14576,14442,14306,14172,14036,14510,14240,115,4290,5000,10300,10,1,2297970,329,4.47,0.27,12,0.00,3202.00,53046.00,20900,20231113,-31.53,14050,20241115,1.85,20200,-29.16,20240326,14050,1.85,20241115,20350,-29.68,20231120,14050,1.85,20241115,0.08,N,005820,5000,114 억,,26173,N,N,0,N,00,N 20241119,160206,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14310,-100,5,-0.69,13401350,938,119.19,14170,14440,14170,18730,10090,14410,14287.15,1.14,0,-41,14583,14496,14323,14236,14063,14540,14280,115,4320,5000,10370,10,1,2297970,329,4.47,0.27,12,0.04,3202.00,53046.00,20900,20231113,-31.53,14050,20241115,1.85,20200,-29.16,20240326,14050,1.85,20241115,20350,-29.68,20231120,14050,1.85,20241115,0.08,N,005820,5000,114 억,,26214,N,N,0,N,00,N 20241119,150207,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14410,0,3,0.00,12971170,908,115.37,14170,14440,14170,18730,10090,14410,14285.43,1.14,0,-41,14583,14496,14323,14236,14063,14540,14280,115,4320,5000,10370,10,1,2297970,331,4.50,0.27,12,0.04,3202.00,53046.00,20900,20231113,-31.05,14050,20241115,2.56,20200,-28.66,20240326,14050,2.56,20241115,20350,-29.19,20231120,14050,2.56,20241115,0.08,N,005820,5000,114 억,,26214,N,N,0,N,00,N 20241119,140207,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14410,0,3,0.00,11414890,800,101.65,14170,14440,14170,18730,10090,14410,14268.61,1.14,0,-41,14583,14496,14323,14236,14063,14540,14280,115,4320,5000,10370,10,1,2297970,331,4.50,0.27,12,0.03,3202.00,53046.00,20900,20231113,-31.05,14050,20241115,2.56,20200,-28.66,20240326,14050,2.56,20241115,20350,-29.19,20231120,14050,2.56,20241115,0.08,N,005820,5000,114 억,,26214,N,N,0,N,00,N diff --git a/005830/price/prices-20241101.csv b/005830/price/prices-20241101.csv index c018324badb2..96503c9ee317 100644 --- a/005830/price/prices-20241101.csv +++ b/005830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107800,700,2,0.65,6834411700,63506,55.47,105800,108700,104900,139200,75000,107100,107618.35,48.08,0,-8407,110700,108900,107100,105300,103500,109800,106200,354,32100,500,81390,100,1,70800000,76322,4.39,0.73,12,0.09,24556.00,146738.00,124000,20240822,-13.06,75400,20240119,42.97,124000,-13.06,20240822,75400,42.97,20240119,124000,-13.06,20240822,75400,42.97,20240119,0.03,N,005830,500,354 억,,34038150,N,N,152,N,00,N +20241120,150212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,108200,1100,2,1.03,5962629900,55427,48.41,105800,108700,104900,139200,75000,107100,107576.27,48.08,0,-4645,110700,108900,107100,105300,103500,109800,106200,354,32100,500,81390,100,1,70800000,76606,4.41,0.74,12,0.08,24556.00,146738.00,124000,20240822,-12.74,75400,20240119,43.50,124000,-12.74,20240822,75400,43.50,20240119,124000,-12.74,20240822,75400,43.50,20240119,0.03,N,005830,500,354 억,,34038150,N,N,98,N,00,N +20241120,140214,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107400,300,2,0.28,4904802100,45612,39.84,105800,108700,104900,139200,75000,107100,107533.15,48.08,0,-2561,110700,108900,107100,105300,103500,109800,106200,354,32100,500,81390,100,1,70800000,76039,4.37,0.73,12,0.06,24556.00,146738.00,124000,20240822,-13.39,75400,20240119,42.44,124000,-13.39,20240822,75400,42.44,20240119,124000,-13.39,20240822,75400,42.44,20240119,0.03,N,005830,500,354 억,,34038150,N,N,98,N,00,N +20241120,130214,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107500,400,2,0.37,3886572000,36113,31.54,105800,108700,104900,139200,75000,107100,107622.52,48.08,0,1582,110700,108900,107100,105300,103500,109800,106200,354,32100,500,81390,100,1,70800000,76110,4.38,0.73,12,0.05,24556.00,146738.00,124000,20240822,-13.31,75400,20240119,42.57,124000,-13.31,20240822,75400,42.57,20240119,124000,-13.31,20240822,75400,42.57,20240119,0.03,N,005830,500,354 억,,34038150,N,N,98,N,00,N +20241120,120213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107600,500,2,0.47,3284552500,30516,26.65,105800,108700,104900,139200,75000,107100,107633.78,48.08,0,1176,110700,108900,107100,105300,103500,109800,106200,354,32100,500,81390,100,1,70800000,76181,4.38,0.73,12,0.04,24556.00,146738.00,124000,20240822,-13.23,75400,20240119,42.71,124000,-13.23,20240822,75400,42.71,20240119,124000,-13.23,20240822,75400,42.71,20240119,0.03,N,005830,500,354 억,,34038150,N,N,98,N,00,N +20241120,110213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107900,800,2,0.75,2657803400,24689,21.56,105800,108700,104900,139200,75000,107100,107651.32,48.08,0,1428,110700,108900,107100,105300,103500,109800,106200,354,32100,500,81390,100,1,70800000,76393,4.39,0.74,12,0.03,24556.00,146738.00,124000,20240822,-12.98,75400,20240119,43.10,124000,-12.98,20240822,75400,43.10,20240119,124000,-12.98,20240822,75400,43.10,20240119,0.03,N,005830,500,354 억,,34038150,N,N,98,N,00,N +20241120,100213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107500,400,2,0.37,2001347300,18594,16.24,105800,108700,104900,139200,75000,107100,107634.04,48.08,0,1261,110700,108900,107100,105300,103500,109800,106200,354,32100,500,81390,100,1,70800000,76110,4.38,0.73,12,0.03,24556.00,146738.00,124000,20240822,-13.31,75400,20240119,42.57,124000,-13.31,20240822,75400,42.57,20240119,124000,-13.31,20240822,75400,42.57,20240119,0.03,N,005830,500,354 억,,34038150,N,N,98,N,00,N +20241120,090212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107600,500,2,0.47,387950100,3664,3.20,105800,108000,104900,139200,75000,107100,105881.58,48.08,0,-1255,110700,108900,107100,105300,103500,109800,106200,354,32100,500,81390,100,1,70800000,76181,4.38,0.73,12,0.01,24556.00,146738.00,124000,20240822,-13.23,75400,20240119,42.71,124000,-13.23,20240822,75400,42.71,20240119,124000,-13.23,20240822,75400,42.71,20240119,0.03,N,005830,500,354 억,,34038150,N,N,98,N,00,N 20241119,160206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107100,1300,2,1.23,12263030100,114487,75.18,105400,108900,105300,137500,74100,105800,107112.86,48.05,0,-8935,112533,109166,104333,100966,96133,110850,102650,354,31700,500,80400,100,1,70800000,75827,4.36,0.73,12,0.16,24556.00,146738.00,124000,20240822,-13.63,75400,20240119,42.04,124000,-13.63,20240822,75400,42.04,20240119,124000,-13.63,20240822,75400,42.04,20240119,0.02,N,005830,500,354 억,,34019330,N,N,98,N,00,N 20241119,150208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107000,1200,2,1.13,9864063800,92084,60.47,105400,108900,105300,137500,74100,105800,107120.28,48.05,0,-2623,112533,109166,104333,100966,96133,110850,102650,354,31700,500,80400,100,1,70800000,75756,4.36,0.73,12,0.13,24556.00,146738.00,124000,20240822,-13.71,75400,20240119,41.91,124000,-13.71,20240822,75400,41.91,20240119,124000,-13.71,20240822,75400,41.91,20240119,0.02,N,005830,500,354 억,,34019330,N,N,2885,N,00,N 20241119,140207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107100,1300,2,1.23,8134846700,75911,49.85,105400,108900,105300,137500,74100,105800,107162.95,48.05,0,1077,112533,109166,104333,100966,96133,110850,102650,354,31700,500,80400,100,1,70800000,75827,4.36,0.73,12,0.11,24556.00,146738.00,124000,20240822,-13.63,75400,20240119,42.04,124000,-13.63,20240822,75400,42.04,20240119,124000,-13.63,20240822,75400,42.04,20240119,0.02,N,005830,500,354 억,,34019330,N,N,2885,N,00,N diff --git a/005850/price/prices-20241101.csv b/005850/price/prices-20241101.csv index 7620127fe978..0d5fa79bcc6d 100644 --- a/005850/price/prices-20241101.csv +++ b/005850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160211,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31700,200,2,0.63,2011341950,62869,98.37,31200,32350,31100,40950,22050,31500,31992.82,16.81,0,-454,32266,31882,31416,31032,30566,32075,31225,232,9450,500,23940,50,1,46448520,14724,4.39,0.76,12,0.14,7223.00,41618.00,47650,20240617,-33.47,28850,20231113,9.88,47650,-33.47,20240617,29050,9.12,20241115,47650,-33.47,20240617,29050,9.12,20241115,0.25,N,005850,500,232 억,,7807404,N,N,552,N,00,N +20241120,150212,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31900,400,2,1.27,1747438900,54562,85.37,31200,32350,31100,40950,22050,31500,32026.67,16.81,0,-2074,32266,31882,31416,31032,30566,32075,31225,232,9450,500,23940,50,1,46448520,14817,4.42,0.77,12,0.12,7223.00,41618.00,47650,20240617,-33.05,28850,20231113,10.57,47650,-33.05,20240617,29050,9.81,20241115,47650,-33.05,20240617,29050,9.81,20241115,0.25,N,005850,500,232 억,,7807404,N,N,357,N,00,N +20241120,140214,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31950,450,2,1.43,1364859200,42558,66.59,31200,32350,31100,40950,22050,31500,32070.57,16.81,0,-2791,32266,31882,31416,31032,30566,32075,31225,232,9450,500,23940,50,1,46448520,14840,4.42,0.77,12,0.09,7223.00,41618.00,47650,20240617,-32.95,28850,20231113,10.75,47650,-32.95,20240617,29050,9.98,20241115,47650,-32.95,20240617,29050,9.98,20241115,0.25,N,005850,500,232 억,,7807404,N,N,357,N,00,N +20241120,130214,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,32050,550,2,1.75,1171815650,36543,57.18,31200,32350,31100,40950,22050,31500,32066.76,16.81,0,-1533,32266,31882,31416,31032,30566,32075,31225,232,9450,500,23940,50,1,46448520,14887,4.44,0.77,12,0.08,7223.00,41618.00,47650,20240617,-32.74,28850,20231113,11.09,47650,-32.74,20240617,29050,10.33,20241115,47650,-32.74,20240617,29050,10.33,20241115,0.25,N,005850,500,232 억,,7807404,N,N,357,N,00,N +20241120,120213,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,32150,650,2,2.06,1015353600,31667,49.55,31200,32350,31100,40950,22050,31500,32063.46,16.81,0,-1361,32266,31882,31416,31032,30566,32075,31225,232,9450,500,23940,50,1,46448520,14933,4.45,0.77,12,0.07,7223.00,41618.00,47650,20240617,-32.53,28850,20231113,11.44,47650,-32.53,20240617,29050,10.67,20241115,47650,-32.53,20240617,29050,10.67,20241115,0.25,N,005850,500,232 억,,7807404,N,N,357,N,00,N +20241120,110213,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,32350,850,2,2.70,866904350,27058,42.34,31200,32350,31100,40950,22050,31500,32038.74,16.81,0,-996,32266,31882,31416,31032,30566,32075,31225,232,9450,500,23940,50,1,46448520,15026,4.48,0.78,12,0.06,7223.00,41618.00,47650,20240617,-32.11,28850,20231113,12.13,47650,-32.11,20240617,29050,11.36,20241115,47650,-32.11,20240617,29050,11.36,20241115,0.25,N,005850,500,232 억,,7807404,N,N,357,N,00,N +20241120,100213,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,32050,550,2,1.75,504141200,15806,24.73,31200,32250,31100,40950,22050,31500,31895.56,16.81,0,-935,32266,31882,31416,31032,30566,32075,31225,232,9450,500,23940,50,1,46448520,14887,4.44,0.77,12,0.03,7223.00,41618.00,47650,20240617,-32.74,28850,20231113,11.09,47650,-32.74,20240617,29050,10.33,20241115,47650,-32.74,20240617,29050,10.33,20241115,0.25,N,005850,500,232 억,,7807404,N,N,357,N,00,N +20241120,090212,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31350,-150,5,-0.48,24679700,791,1.24,31200,31400,31100,40950,22050,31500,31200.63,16.81,0,-392,32266,31882,31416,31032,30566,32075,31225,232,9450,500,23940,50,1,46448520,14562,4.34,0.75,12,0.00,7223.00,41618.00,47650,20240617,-34.21,28850,20231113,8.67,47650,-34.21,20240617,29050,7.92,20241115,47650,-34.21,20240617,29050,7.92,20241115,0.25,N,005850,500,232 억,,7807404,N,N,357,N,00,N 20241119,160207,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31500,100,2,0.32,1996428900,63536,74.97,31400,31800,30950,40800,22000,31400,31422.01,16.80,0,-5582,32700,32050,30800,30150,28900,32375,30475,232,9400,500,23860,50,1,46448520,14631,4.36,0.76,12,0.14,7223.00,41618.00,47650,20240617,-33.89,28850,20231113,9.19,47650,-33.89,20240617,29050,8.43,20241115,47650,-33.89,20240617,29050,8.43,20241115,0.26,N,005850,500,232 억,,7801795,N,N,357,N,00,N 20241119,150208,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31550,150,2,0.48,1807876800,57553,67.91,31400,31800,30950,40800,22000,31400,31412.38,16.80,0,-3794,32700,32050,30800,30150,28900,32375,30475,232,9400,500,23860,50,1,46448520,14655,4.37,0.76,12,0.12,7223.00,41618.00,47650,20240617,-33.79,28850,20231113,9.36,47650,-33.79,20240617,29050,8.61,20241115,47650,-33.79,20240617,29050,8.61,20241115,0.26,N,005850,500,232 억,,7801795,N,N,730,N,00,N 20241119,140208,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31700,300,2,0.96,1600487350,50995,60.17,31400,31800,30950,40800,22000,31400,31385.18,16.80,0,-2946,32700,32050,30800,30150,28900,32375,30475,232,9400,500,23860,50,1,46448520,14724,4.39,0.76,12,0.11,7223.00,41618.00,47650,20240617,-33.47,28850,20231113,9.88,47650,-33.47,20240617,29050,9.12,20241115,47650,-33.47,20240617,29050,9.12,20241115,0.26,N,005850,500,232 억,,7801795,N,N,730,N,00,N diff --git a/005860/price/prices-20241101.csv b/005860/price/prices-20241101.csv index a186eab89028..05dab986187a 100644 --- a/005860/price/prices-20241101.csv +++ b/005860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160211,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3980,80,2,2.05,2478565140,624543,205.67,4050,4080,3885,5070,2730,3900,3968.57,1.10,0,-131244,3953,3926,3883,3856,3813,3940,3870,197,1170,500,2880,5,1,39403685,1568,1.36,1.00,12,1.58,2921.00,3961.00,6360,20240118,-37.42,3540,20241115,12.43,6360,-37.42,20240118,3540,12.43,20241115,6360,-37.42,20240118,3540,12.43,20241115,3.52,N,005860,500,197 억,,432338,N,N,0,N,00,N +20241120,150213,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3925,25,2,0.64,2011546905,507043,166.98,4050,4080,3885,5070,2730,3900,3967.21,1.10,0,-128934,3953,3926,3883,3856,3813,3940,3870,197,1170,500,2880,5,1,39403685,1547,1.34,0.99,12,1.29,2921.00,3961.00,6360,20240118,-38.29,3540,20241115,10.88,6360,-38.29,20240118,3540,10.88,20241115,6360,-38.29,20240118,3540,10.88,20241115,3.52,N,005860,500,197 억,,432338,N,N,0,N,00,N +20241120,140214,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3910,10,2,0.26,1951562840,491679,161.92,4050,4080,3885,5070,2730,3900,3969.18,1.10,0,-129736,3953,3926,3883,3856,3813,3940,3870,197,1170,500,2880,5,1,39403685,1541,1.34,0.99,12,1.25,2921.00,3961.00,6360,20240118,-38.52,3540,20241115,10.45,6360,-38.52,20240118,3540,10.45,20241115,6360,-38.52,20240118,3540,10.45,20241115,3.52,N,005860,500,197 억,,432338,N,N,0,N,00,N +20241120,130215,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3915,15,2,0.38,1860206630,468251,154.20,4050,4080,3885,5070,2730,3900,3972.67,1.10,0,-129350,3953,3926,3883,3856,3813,3940,3870,197,1170,500,2880,5,1,39403685,1543,1.34,0.99,12,1.19,2921.00,3961.00,6360,20240118,-38.44,3540,20241115,10.59,6360,-38.44,20240118,3540,10.59,20241115,6360,-38.44,20240118,3540,10.59,20241115,3.52,N,005860,500,197 억,,432338,N,N,0,N,00,N +20241120,120214,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3900,0,3,0.00,1743411000,438329,144.35,4050,4080,3885,5070,2730,3900,3977.40,1.10,0,-123432,3953,3926,3883,3856,3813,3940,3870,197,1170,500,2880,5,1,39403685,1537,1.34,0.98,12,1.11,2921.00,3961.00,6360,20240118,-38.68,3540,20241115,10.17,6360,-38.68,20240118,3540,10.17,20241115,6360,-38.68,20240118,3540,10.17,20241115,3.52,N,005860,500,197 억,,432338,N,N,0,N,00,N +20241120,110213,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3905,5,2,0.13,1670859055,419744,138.23,4050,4080,3885,5070,2730,3900,3980.66,1.10,0,-118815,3953,3926,3883,3856,3813,3940,3870,197,1170,500,2880,5,1,39403685,1539,1.34,0.99,12,1.07,2921.00,3961.00,6360,20240118,-38.60,3540,20241115,10.31,6360,-38.60,20240118,3540,10.31,20241115,6360,-38.60,20240118,3540,10.31,20241115,3.52,N,005860,500,197 억,,432338,N,N,0,N,00,N +20241120,100213,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3905,5,2,0.13,1526030195,382607,126.00,4050,4080,3905,5070,2730,3900,3988.51,1.10,0,-108757,3953,3926,3883,3856,3813,3940,3870,197,1170,500,2880,5,1,39403685,1539,1.34,0.99,12,0.97,2921.00,3961.00,6360,20240118,-38.60,3540,20241115,10.31,6360,-38.60,20240118,3540,10.31,20241115,6360,-38.60,20240118,3540,10.31,20241115,3.52,N,005860,500,197 억,,432338,N,N,0,N,00,N +20241120,090213,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3975,75,2,1.92,589475595,146538,48.26,4050,4080,3965,5070,2730,3900,4022.68,1.10,0,-48871,3953,3926,3883,3856,3813,3940,3870,197,1170,500,2880,5,1,39403685,1566,1.36,1.00,12,0.37,2921.00,3961.00,6360,20240118,-37.50,3540,20241115,12.29,6360,-37.50,20240118,3540,12.29,20241115,6360,-37.50,20240118,3540,12.29,20241115,3.52,N,005860,500,197 억,,432338,N,N,0,N,00,N 20241119,160207,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3900,55,2,1.43,823104875,211745,79.24,3845,3910,3840,4995,2695,3845,3887.24,1.03,0,24525,4018,3931,3848,3761,3678,3890,3720,197,1150,500,2840,5,1,39403685,1537,1.34,0.98,12,0.54,2921.00,3961.00,6360,20240118,-38.68,3540,20241115,10.17,6360,-38.68,20240118,3540,10.17,20241115,6360,-38.68,20240118,3540,10.17,20241115,3.57,N,005860,500,197 억,,405413,N,N,0,N,00,N 20241119,150208,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3895,50,2,1.30,705577700,181512,67.93,3845,3910,3840,4995,2695,3845,3887.22,1.03,0,17404,4018,3931,3848,3761,3678,3890,3720,197,1150,500,2840,5,1,39403685,1535,1.33,0.98,12,0.46,2921.00,3961.00,6360,20240118,-38.76,3540,20241115,10.03,6360,-38.76,20240118,3540,10.03,20241115,6360,-38.76,20240118,3540,10.03,20241115,3.57,N,005860,500,197 억,,405413,N,N,0,N,00,N 20241119,140208,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3905,60,2,1.56,620880825,159738,59.78,3845,3910,3840,4995,2695,3845,3886.87,1.03,0,23287,4018,3931,3848,3761,3678,3890,3720,197,1150,500,2840,5,1,39403685,1539,1.34,0.99,12,0.41,2921.00,3961.00,6360,20240118,-38.60,3540,20241115,10.31,6360,-38.60,20240118,3540,10.31,20241115,6360,-38.60,20240118,3540,10.31,20241115,3.57,N,005860,500,197 억,,405413,N,N,0,N,00,N diff --git a/005870/price/prices-20241101.csv b/005870/price/prices-20241101.csv index c4777faf8a69..8cb4fdbf4725 100644 --- a/005870/price/prices-20241101.csv +++ b/005870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160211,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9070,200,2,2.25,12224174700,1347810,180.36,9100,9340,8740,11530,6210,8870,9069.66,24.22,0,-181719,9476,9172,8976,8672,8476,9075,8575,706,2660,5000,5490,10,1,14116015,1280,7.16,0.75,12,9.55,1266.00,12051.00,11160,20240806,-18.73,5580,20231117,62.54,11160,-18.73,20240806,6080,49.18,20240712,11160,-18.73,20240806,5590,62.25,20231120,6.05,N,005870,5000,705 억,,3419130,N,N,2,N,00,N +20241120,150213,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9140,270,2,3.04,9365394120,1035131,138.52,9100,9340,8740,11530,6210,8870,9047.54,24.22,0,-169798,9476,9172,8976,8672,8476,9075,8575,706,2660,5000,5490,10,1,14116015,1290,7.22,0.76,12,7.33,1266.00,12051.00,11160,20240806,-18.10,5580,20231117,63.80,11160,-18.10,20240806,6080,50.33,20240712,11160,-18.10,20240806,5590,63.51,20231120,6.05,N,005870,5000,705 억,,3419130,N,N,0,N,00,N +20241120,140214,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8950,80,2,0.90,8341828630,920960,123.24,9100,9340,8740,11530,6210,8870,9057.75,24.22,0,-178760,9476,9172,8976,8672,8476,9075,8575,706,2660,5000,5490,10,1,14116015,1263,7.07,0.74,12,6.52,1266.00,12051.00,11160,20240806,-19.80,5580,20231117,60.39,11160,-19.80,20240806,6080,47.20,20240712,11160,-19.80,20240806,5590,60.11,20231120,6.05,N,005870,5000,705 억,,3419130,N,N,0,N,00,N +20241120,130215,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8980,110,2,1.24,7851939980,866468,115.95,9100,9340,8740,11530,6210,8870,9062.01,24.22,0,-167333,9476,9172,8976,8672,8476,9075,8575,706,2660,5000,5490,10,1,14116015,1268,7.09,0.75,12,6.14,1266.00,12051.00,11160,20240806,-19.53,5580,20231117,60.93,11160,-19.53,20240806,6080,47.70,20240712,11160,-19.53,20240806,5590,60.64,20231120,6.05,N,005870,5000,705 억,,3419130,N,N,0,N,00,N +20241120,120214,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8900,30,2,0.34,7427323630,818975,109.59,9100,9340,8740,11530,6210,8870,9069.05,24.22,0,-165542,9476,9172,8976,8672,8476,9075,8575,706,2660,5000,5490,10,1,14116015,1256,7.03,0.74,12,5.80,1266.00,12051.00,11160,20240806,-20.25,5580,20231117,59.50,11160,-20.25,20240806,6080,46.38,20240712,11160,-20.25,20240806,5590,59.21,20231120,6.05,N,005870,5000,705 억,,3419130,N,N,0,N,00,N +20241120,110213,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8820,-50,5,-0.56,6804501250,748640,100.18,9100,9340,8780,11530,6210,8870,9089.15,24.22,0,-148231,9476,9172,8976,8672,8476,9075,8575,706,2660,5000,5490,10,1,14116015,1245,6.97,0.73,12,5.30,1266.00,12051.00,11160,20240806,-20.97,5580,20231117,58.06,11160,-20.97,20240806,6080,45.07,20240712,11160,-20.97,20240806,5590,57.78,20231120,6.05,N,005870,5000,705 억,,3419130,N,N,0,N,00,N +20241120,100214,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9070,200,2,2.25,5375294200,588040,78.69,9100,9340,8980,11530,6210,8870,9141.03,24.22,0,-118382,9476,9172,8976,8672,8476,9075,8575,706,2660,5000,5490,10,1,14116015,1280,7.16,0.75,12,4.17,1266.00,12051.00,11160,20240806,-18.73,5580,20231117,62.54,11160,-18.73,20240806,6080,49.18,20240712,11160,-18.73,20240806,5590,62.25,20231120,6.05,N,005870,5000,705 억,,3419130,N,N,0,N,00,N +20241120,090213,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9130,260,2,2.93,1333100210,145475,19.47,9100,9270,9100,11530,6210,8870,9163.78,24.22,0,-21873,9476,9172,8976,8672,8476,9075,8575,706,2660,5000,5490,10,1,14116015,1289,7.21,0.76,12,1.03,1266.00,12051.00,11160,20240806,-18.19,5580,20231117,63.62,11160,-18.19,20240806,6080,50.16,20240712,11160,-18.19,20240806,5590,63.33,20231120,6.05,N,005870,5000,705 억,,3419130,N,N,0,N,00,N 20241119,160207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8870,-410,5,-4.42,6059163690,672699,65.22,9230,9280,8780,12060,6500,9280,9007.37,23.92,0,45218,9720,9500,9270,9050,8820,9610,9160,706,2780,5000,5750,10,1,14116015,1252,7.01,0.74,12,4.77,1266.00,12051.00,11160,20240806,-20.52,5580,20231117,58.96,11160,-20.52,20240806,6080,45.89,20240712,11160,-20.52,20240806,5590,58.68,20231120,6.50,N,005870,5000,705 억,,3376014,N,N,6,N,00,N 20241119,150209,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8900,-380,5,-4.09,5609580120,622042,60.31,9230,9280,8780,12060,6500,9280,9017.27,23.92,0,35980,9720,9500,9270,9050,8820,9610,9160,706,2780,5000,5750,10,1,14116015,1256,7.03,0.74,12,4.41,1266.00,12051.00,11160,20240806,-20.25,5580,20231117,59.50,11160,-20.25,20240806,6080,46.38,20240712,11160,-20.25,20240806,5590,59.21,20231120,6.50,N,005870,5000,705 억,,3376014,N,N,6,N,00,N 20241119,140208,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8970,-310,5,-3.34,4380259480,483408,46.87,9230,9280,8920,12060,6500,9280,9060.42,23.92,0,25115,9720,9500,9270,9050,8820,9610,9160,706,2780,5000,5750,10,1,14116015,1266,7.09,0.74,12,3.42,1266.00,12051.00,11160,20240806,-19.62,5580,20231117,60.75,11160,-19.62,20240806,6080,47.53,20240712,11160,-19.62,20240806,5590,60.47,20231120,6.50,N,005870,5000,705 억,,3376014,N,N,6,N,00,N diff --git a/005880/price/prices-20241101.csv b/005880/price/prices-20241101.csv index 3382783ba9bc..eb820a20b374 100644 --- a/005880/price/prices-20241101.csv +++ b/005880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160211,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1781,-7,5,-0.39,954648996,535302,44.05,1789,1793,1775,2320,1252,1788,1783.46,7.28,0,-45981,1814,1800,1785,1771,1756,1808,1779,1606,532,500,1140,1,1,321209950,5721,8.32,0.35,12,0.17,214.00,5088.00,3100,20240117,-42.55,1640,20231114,8.60,3100,-42.55,20240117,1700,4.76,20241115,3100,-42.55,20240117,1696,5.01,20231120,2.66,N,005880,500,1606 억,,23390223,N,N,545,N,00,N +20241120,150213,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1783,-5,5,-0.28,821213170,460385,37.89,1789,1793,1775,2320,1252,1788,1783.75,7.28,0,-35915,1814,1800,1785,1771,1756,1808,1779,1606,532,500,1140,1,1,321209950,5727,8.33,0.35,12,0.14,214.00,5088.00,3100,20240117,-42.48,1640,20231114,8.72,3100,-42.48,20240117,1700,4.88,20241115,3100,-42.48,20240117,1696,5.13,20231120,2.66,N,005880,500,1606 억,,23390223,N,N,3128,N,00,N +20241120,140215,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1787,-1,5,-0.06,704420617,394917,32.50,1789,1793,1775,2320,1252,1788,1783.71,7.28,0,-29201,1814,1800,1785,1771,1756,1808,1779,1606,532,500,1140,1,1,321209950,5740,8.35,0.35,12,0.12,214.00,5088.00,3100,20240117,-42.35,1640,20231114,8.96,3100,-42.35,20240117,1700,5.12,20241115,3100,-42.35,20240117,1696,5.37,20231120,2.66,N,005880,500,1606 억,,23390223,N,N,3128,N,00,N +20241120,130215,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1789,1,2,0.06,623037613,349342,28.75,1789,1793,1775,2320,1252,1788,1783.46,7.28,0,-14619,1814,1800,1785,1771,1756,1808,1779,1606,532,500,1140,1,1,321209950,5746,8.36,0.35,12,0.11,214.00,5088.00,3100,20240117,-42.29,1640,20231114,9.09,3100,-42.29,20240117,1700,5.24,20241115,3100,-42.29,20240117,1696,5.48,20231120,2.66,N,005880,500,1606 억,,23390223,N,N,3128,N,00,N +20241120,120214,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1792,4,2,0.22,487047569,273281,22.49,1789,1793,1775,2320,1252,1788,1782.22,7.28,0,-5256,1814,1800,1785,1771,1756,1808,1779,1606,532,500,1140,1,1,321209950,5756,8.37,0.35,12,0.09,214.00,5088.00,3100,20240117,-42.19,1640,20231114,9.27,3100,-42.19,20240117,1700,5.41,20241115,3100,-42.19,20240117,1696,5.66,20231120,2.66,N,005880,500,1606 억,,23390223,N,N,3128,N,00,N +20241120,110214,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1789,1,2,0.06,414490752,232705,19.15,1789,1792,1775,2320,1252,1788,1781.18,7.28,0,202,1814,1800,1785,1771,1756,1808,1779,1606,532,500,1140,1,1,321209950,5746,8.36,0.35,12,0.07,214.00,5088.00,3100,20240117,-42.29,1640,20231114,9.09,3100,-42.29,20240117,1700,5.24,20241115,3100,-42.29,20240117,1696,5.48,20231120,2.66,N,005880,500,1606 억,,23390223,N,N,3128,N,00,N +20241120,100214,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1779,-9,5,-0.50,255988217,143856,11.84,1789,1792,1775,2320,1252,1788,1779.46,7.28,0,-39778,1814,1800,1785,1771,1756,1808,1779,1606,532,500,1140,1,1,321209950,5714,8.31,0.35,12,0.04,214.00,5088.00,3100,20240117,-42.61,1640,20231114,8.48,3100,-42.61,20240117,1700,4.65,20241115,3100,-42.61,20240117,1696,4.89,20231120,2.66,N,005880,500,1606 억,,23390223,N,N,3128,N,00,N +20241120,090213,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1781,-7,5,-0.39,53283764,29850,2.46,1789,1792,1779,2320,1252,1788,1785.02,7.28,0,-13651,1814,1800,1785,1771,1756,1808,1779,1606,532,500,1140,1,1,321209950,5721,8.32,0.35,12,0.01,214.00,5088.00,3100,20240117,-42.55,1640,20231114,8.60,3100,-42.55,20240117,1700,4.76,20241115,3100,-42.55,20240117,1696,5.01,20231120,2.66,N,005880,500,1606 억,,23390223,N,N,3128,N,00,N 20241119,160207,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1788,11,2,0.62,2161465726,1210529,124.14,1772,1799,1770,2310,1244,1777,1785.55,7.24,0,149465,1835,1805,1770,1740,1705,1821,1756,1606,533,500,1130,1,1,321209950,5743,8.36,0.35,12,0.38,214.00,5088.00,3100,20240117,-42.32,1640,20231114,9.02,3100,-42.32,20240117,1700,5.18,20241115,3100,-42.32,20240117,1696,5.42,20231120,2.69,N,005880,500,1606 억,,23243437,N,N,3128,N,00,N 20241119,150209,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1787,10,2,0.56,2072440520,1160703,119.03,1772,1799,1770,2310,1244,1777,1785.50,7.24,0,141127,1835,1805,1770,1740,1705,1821,1756,1606,533,500,1130,1,1,321209950,5740,8.35,0.35,12,0.36,214.00,5088.00,3100,20240117,-42.35,1640,20231114,8.96,3100,-42.35,20240117,1700,5.12,20241115,3100,-42.35,20240117,1696,5.37,20231120,2.69,N,005880,500,1606 억,,23243437,N,N,1236,N,00,N 20241119,140208,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1791,14,2,0.79,1820784151,1019989,104.60,1772,1799,1770,2310,1244,1777,1785.10,7.24,0,134763,1835,1805,1770,1740,1705,1821,1756,1606,533,500,1130,1,1,321209950,5753,8.37,0.35,12,0.32,214.00,5088.00,3100,20240117,-42.23,1640,20231114,9.21,3100,-42.23,20240117,1700,5.35,20241115,3100,-42.23,20240117,1696,5.60,20231120,2.69,N,005880,500,1606 억,,23243437,N,N,1236,N,00,N diff --git a/005930/price/prices-20241101.csv b/005930/price/prices-20241101.csv index f68334df5c83..d7d6a06d8324 100644 --- a/005930/price/prices-20241101.csv +++ b/005930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55300,-1000,5,-1.78,1148969037500,20736859,65.75,56100,56500,54800,73100,39500,56300,55407.19,51.66,0,-580383,58166,57232,56566,55632,54966,56900,55300,7780,16800,100,43910,100,1,5969782550,3301290,25.95,1.06,12,0.35,2131.00,52002.00,88800,20240711,-37.73,49900,20241114,10.82,88800,-37.73,20240711,49900,10.82,20241114,88800,-37.73,20240711,49900,10.82,20241114,0.28,N,005930,100,7780 억,,3084020180,N,N,30939,N,00,N +20241120,150214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55100,-1200,5,-2.13,1031929852200,18619011,59.03,56100,56500,54800,73100,39500,56300,55423.29,51.66,0,-920763,58166,57232,56566,55632,54966,56900,55300,7780,16800,100,43910,100,1,5969782550,3289350,25.86,1.06,12,0.31,2131.00,52002.00,88800,20240711,-37.95,49900,20241114,10.42,88800,-37.95,20240711,49900,10.42,20241114,88800,-37.95,20240711,49900,10.42,20241114,0.28,N,005930,100,7780 억,,3084020180,N,N,24686,N,00,N +20241120,140215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55300,-1000,5,-1.78,928269654000,16743397,53.09,56100,56500,54800,73100,39500,56300,55440.77,51.66,0,-854492,58166,57232,56566,55632,54966,56900,55300,7780,16800,100,43910,100,1,5969782550,3301290,25.95,1.06,12,0.28,2131.00,52002.00,88800,20240711,-37.73,49900,20241114,10.82,88800,-37.73,20240711,49900,10.82,20241114,88800,-37.73,20240711,49900,10.82,20241114,0.28,N,005930,100,7780 억,,3084020180,N,N,24686,N,00,N +20241120,130216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55300,-1000,5,-1.78,859988203100,15509127,49.17,56100,56500,54800,73100,39500,56300,55450.28,51.66,0,-711404,58166,57232,56566,55632,54966,56900,55300,7780,16800,100,43910,100,1,5969782550,3301290,25.95,1.06,12,0.26,2131.00,52002.00,88800,20240711,-37.73,49900,20241114,10.82,88800,-37.73,20240711,49900,10.82,20241114,88800,-37.73,20240711,49900,10.82,20241114,0.28,N,005930,100,7780 억,,3084020180,N,N,24686,N,00,N +20241120,120215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55500,-800,5,-1.42,773618313300,13949741,44.23,56100,56500,54800,73100,39500,56300,55457.34,51.66,0,-637360,58166,57232,56566,55632,54966,56900,55300,7780,16800,100,43910,100,1,5969782550,3313229,26.04,1.07,12,0.23,2131.00,52002.00,88800,20240711,-37.50,49900,20241114,11.22,88800,-37.50,20240711,49900,11.22,20241114,88800,-37.50,20240711,49900,11.22,20241114,0.28,N,005930,100,7780 억,,3084020180,N,N,24686,N,00,N +20241120,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55400,-900,5,-1.60,650904460900,11737643,37.22,56100,56500,54800,73100,39500,56300,55454.20,51.66,0,-768659,58166,57232,56566,55632,54966,56900,55300,7780,16800,100,43910,100,1,5969782550,3307260,26.00,1.07,12,0.20,2131.00,52002.00,88800,20240711,-37.61,49900,20241114,11.02,88800,-37.61,20240711,49900,11.02,20241114,88800,-37.61,20240711,49900,11.02,20241114,0.28,N,005930,100,7780 억,,3084020180,N,N,24686,N,00,N +20241120,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55000,-1300,5,-2.31,487372276400,8774202,27.82,56100,56500,54800,73100,39500,56300,55545.77,51.66,0,-672457,58166,57232,56566,55632,54966,56900,55300,7780,16800,100,43910,100,1,5969782550,3283380,25.81,1.06,12,0.15,2131.00,52002.00,88800,20240711,-38.06,49900,20241114,10.22,88800,-38.06,20240711,49900,10.22,20241114,88800,-38.06,20240711,49900,10.22,20241114,0.28,N,005930,100,7780 억,,3084020180,N,N,24686,N,00,N +20241120,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56300,0,3,0.00,60213425600,1071260,3.40,56100,56500,56000,73100,39500,56300,56207.75,51.66,0,-307223,58166,57232,56566,55632,54966,56900,55300,7780,16800,100,43910,100,1,5969782550,3360988,26.42,1.08,12,0.02,2131.00,52002.00,88800,20240711,-36.60,49900,20241114,12.83,88800,-36.60,20240711,49900,12.83,20241114,88800,-36.60,20240711,49900,12.83,20241114,0.28,N,005930,100,7780 억,,3084020180,N,N,24686,N,00,N 20241119,160207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56300,-400,5,-0.71,1781079101800,31436347,65.36,56500,57500,55900,73700,39700,56700,56657.04,51.70,0,-1203657,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3360988,26.42,1.08,12,0.53,2131.00,52002.00,88800,20240711,-36.60,49900,20241114,12.83,88800,-36.60,20240711,49900,12.83,20241114,88800,-36.60,20240711,49900,12.83,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,24686,N,00,N 20241119,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56300,-400,5,-0.71,1628478126900,28727672,59.73,56500,57500,55900,73700,39700,56700,56686.73,51.70,0,-1074567,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3360988,26.42,1.08,12,0.48,2131.00,52002.00,88800,20240711,-36.60,49900,20241114,12.83,88800,-36.60,20240711,49900,12.83,20241114,88800,-36.60,20240711,49900,12.83,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,33303,N,00,N 20241119,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56000,-700,5,-1.23,1455747618600,25651364,53.33,56500,57500,55900,73700,39700,56700,56751.31,51.70,0,-964810,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3343078,26.28,1.08,12,0.43,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,88800,-36.94,20240711,49900,12.22,20241114,88800,-36.94,20240711,49900,12.22,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,33303,N,00,N diff --git a/005940/price/prices-20241101.csv b/005940/price/prices-20241101.csv index 1f6a11d8e686..5c42137d1c73 100644 --- a/005940/price/prices-20241101.csv +++ b/005940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13490,200,2,1.50,4915914990,364529,159.73,13260,13560,13230,17270,9310,13290,13485.66,18.33,0,-31889,13516,13402,13346,13232,13176,13375,13205,16832,3980,5000,10100,10,1,327492299,44179,8.50,0.62,12,0.11,1587.00,21756.00,14400,20240801,-6.32,9730,20240118,38.64,14400,-6.32,20240801,9730,38.64,20240118,14400,-6.32,20240801,9730,38.64,20240118,0.07,N,005940,5000,16832 억,,60016305,N,N,3133,N,00,N +20241120,150214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13520,230,2,1.73,4454497990,330336,144.75,13260,13560,13230,17270,9310,13290,13484.75,18.33,0,-26424,13516,13402,13346,13232,13176,13375,13205,16832,3980,5000,10100,10,1,327492299,44277,8.52,0.62,12,0.10,1587.00,21756.00,14400,20240801,-6.11,9730,20240118,38.95,14400,-6.11,20240801,9730,38.95,20240118,14400,-6.11,20240801,9730,38.95,20240118,0.07,N,005940,5000,16832 억,,60016305,N,N,569,N,00,N +20241120,140215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13530,240,2,1.81,4002386140,296885,130.09,13260,13560,13230,17270,9310,13290,13481.27,18.33,0,-21354,13516,13402,13346,13232,13176,13375,13205,16832,3980,5000,10100,10,1,327492299,44310,8.53,0.62,12,0.09,1587.00,21756.00,14400,20240801,-6.04,9730,20240118,39.05,14400,-6.04,20240801,9730,39.05,20240118,14400,-6.04,20240801,9730,39.05,20240118,0.07,N,005940,5000,16832 억,,60016305,N,N,569,N,00,N +20241120,130216,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13540,250,2,1.88,3530419970,261960,114.79,13260,13560,13230,17270,9310,13290,13476.94,18.33,0,-8707,13516,13402,13346,13232,13176,13375,13205,16832,3980,5000,10100,10,1,327492299,44342,8.53,0.62,12,0.08,1587.00,21756.00,14400,20240801,-5.97,9730,20240118,39.16,14400,-5.97,20240801,9730,39.16,20240118,14400,-5.97,20240801,9730,39.16,20240118,0.07,N,005940,5000,16832 억,,60016305,N,N,569,N,00,N +20241120,120215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13530,240,2,1.81,3085611190,229041,100.36,13260,13560,13230,17270,9310,13290,13471.87,18.33,0,-1752,13516,13402,13346,13232,13176,13375,13205,16832,3980,5000,10100,10,1,327492299,44310,8.53,0.62,12,0.07,1587.00,21756.00,14400,20240801,-6.04,9730,20240118,39.05,14400,-6.04,20240801,9730,39.05,20240118,14400,-6.04,20240801,9730,39.05,20240118,0.07,N,005940,5000,16832 억,,60016305,N,N,569,N,00,N +20241120,110214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13530,240,2,1.81,2564696840,190538,83.49,13260,13560,13230,17270,9310,13290,13460.29,18.33,0,7462,13516,13402,13346,13232,13176,13375,13205,16832,3980,5000,10100,10,1,327492299,44310,8.53,0.62,12,0.06,1587.00,21756.00,14400,20240801,-6.04,9730,20240118,39.05,14400,-6.04,20240801,9730,39.05,20240118,14400,-6.04,20240801,9730,39.05,20240118,0.07,N,005940,5000,16832 억,,60016305,N,N,569,N,00,N +20241120,100215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13470,180,2,1.35,1430237470,106592,46.71,13260,13490,13230,17270,9310,13290,13417.87,18.33,0,5275,13516,13402,13346,13232,13176,13375,13205,16832,3980,5000,10100,10,1,327492299,44113,8.49,0.62,12,0.03,1587.00,21756.00,14400,20240801,-6.46,9730,20240118,38.44,14400,-6.46,20240801,9730,38.44,20240118,14400,-6.46,20240801,9730,38.44,20240118,0.07,N,005940,5000,16832 억,,60016305,N,N,569,N,00,N +20241120,090214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13300,10,2,0.08,127097270,9578,4.20,13260,13330,13230,17270,9310,13290,13269.71,18.33,0,-4955,13516,13402,13346,13232,13176,13375,13205,16832,3980,5000,10100,10,1,327492299,43556,8.38,0.61,12,0.00,1587.00,21756.00,14400,20240801,-7.64,9730,20240118,36.69,14400,-7.64,20240801,9730,36.69,20240118,14400,-7.64,20240801,9730,36.69,20240118,0.07,N,005940,5000,16832 억,,60016305,N,N,569,N,00,N 20241119,160208,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13290,-80,5,-0.60,3045232330,228088,63.63,13340,13460,13290,17380,9360,13370,13351.13,18.36,0,-87713,13716,13542,13346,13172,12976,13630,13260,16832,4010,5000,10160,10,1,327492299,43524,8.37,0.61,12,0.07,1587.00,21756.00,14400,20240801,-7.71,9730,20240118,36.59,14400,-7.71,20240801,9730,36.59,20240118,14400,-7.71,20240801,9730,36.59,20240118,0.07,N,005940,5000,16832 억,,60111530,N,N,569,N,00,N 20241119,150209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13320,-50,5,-0.37,2630755430,196916,54.94,13340,13460,13300,17380,9360,13370,13359.79,18.36,0,-75096,13716,13542,13346,13172,12976,13630,13260,16832,4010,5000,10160,10,1,327492299,43622,8.39,0.61,12,0.06,1587.00,21756.00,14400,20240801,-7.50,9730,20240118,36.90,14400,-7.50,20240801,9730,36.90,20240118,14400,-7.50,20240801,9730,36.90,20240118,0.07,N,005940,5000,16832 억,,60111530,N,N,17859,N,00,N 20241119,140209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13320,-50,5,-0.37,2123119360,158797,44.30,13340,13460,13300,17380,9360,13370,13370.02,18.36,0,-51553,13716,13542,13346,13172,12976,13630,13260,16832,4010,5000,10160,10,1,327492299,43622,8.39,0.61,12,0.05,1587.00,21756.00,14400,20240801,-7.50,9730,20240118,36.90,14400,-7.50,20240801,9730,36.90,20240118,14400,-7.50,20240801,9730,36.90,20240118,0.07,N,005940,5000,16832 억,,60111530,N,N,17859,N,00,N diff --git a/005950/price/prices-20241101.csv b/005950/price/prices-20241101.csv index 5caa382942df..5022be807532 100644 --- a/005950/price/prices-20241101.csv +++ b/005950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,-110,5,-1.62,339067510,50572,81.91,6780,6870,6650,8810,4750,6780,6704.65,1.32,0,-5975,6966,6872,6736,6642,6506,6920,6690,1136,2030,5000,4880,10,1,22722739,1516,-5.20,0.90,12,0.22,-1282.00,7450.00,16390,20231130,-59.30,6400,20241115,4.22,15760,-57.68,20240226,6400,4.22,20241115,16390,-59.30,20231130,6400,4.22,20241115,2.65,N,005950,5000,1136 억,,298947,N,N,23,N,00,N +20241120,150214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,-110,5,-1.62,322603900,48104,77.91,6780,6870,6650,8810,4750,6780,6706.38,1.32,0,-4417,6966,6872,6736,6642,6506,6920,6690,1136,2030,5000,4880,10,1,22722739,1516,-5.20,0.90,12,0.21,-1282.00,7450.00,16390,20231130,-59.30,6400,20241115,4.22,15760,-57.68,20240226,6400,4.22,20241115,16390,-59.30,20231130,6400,4.22,20241115,2.65,N,005950,5000,1136 억,,298947,N,N,14,N,00,N +20241120,140216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6710,-70,5,-1.03,267285430,39819,64.49,6780,6870,6650,8810,4750,6780,6712.51,1.32,0,-4933,6966,6872,6736,6642,6506,6920,6690,1136,2030,5000,4880,10,1,22722739,1525,-5.23,0.90,12,0.18,-1282.00,7450.00,16390,20231130,-59.06,6400,20241115,4.84,15760,-57.42,20240226,6400,4.84,20241115,16390,-59.06,20231130,6400,4.84,20241115,2.65,N,005950,5000,1136 억,,298947,N,N,14,N,00,N +20241120,130216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6720,-60,5,-0.88,248253930,36982,59.90,6780,6870,6650,8810,4750,6780,6712.83,1.32,0,-3634,6966,6872,6736,6642,6506,6920,6690,1136,2030,5000,4880,10,1,22722739,1527,-5.24,0.90,12,0.16,-1282.00,7450.00,16390,20231130,-59.00,6400,20241115,5.00,15760,-57.36,20240226,6400,5.00,20241115,16390,-59.00,20231130,6400,5.00,20241115,2.65,N,005950,5000,1136 억,,298947,N,N,14,N,00,N +20241120,120215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6740,-40,5,-0.59,201138230,29939,48.49,6780,6870,6650,8810,4750,6780,6718.27,1.32,0,-4317,6966,6872,6736,6642,6506,6920,6690,1136,2030,5000,4880,10,1,22722739,1532,-5.26,0.90,12,0.13,-1282.00,7450.00,16390,20231130,-58.88,6400,20241115,5.31,15760,-57.23,20240226,6400,5.31,20241115,16390,-58.88,20231130,6400,5.31,20241115,2.65,N,005950,5000,1136 억,,298947,N,N,14,N,00,N +20241120,110215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6710,-70,5,-1.03,173339310,25801,41.79,6780,6870,6650,8810,4750,6780,6718.32,1.32,0,-1075,6966,6872,6736,6642,6506,6920,6690,1136,2030,5000,4880,10,1,22722739,1525,-5.23,0.90,12,0.11,-1282.00,7450.00,16390,20231130,-59.06,6400,20241115,4.84,15760,-57.42,20240226,6400,4.84,20241115,16390,-59.06,20231130,6400,4.84,20241115,2.65,N,005950,5000,1136 억,,298947,N,N,14,N,00,N +20241120,100215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6660,-120,5,-1.77,141220290,21002,34.02,6780,6870,6650,8810,4750,6780,6724.14,1.32,0,-1862,6966,6872,6736,6642,6506,6920,6690,1136,2030,5000,4880,10,1,22722739,1513,-5.20,0.89,12,0.09,-1282.00,7450.00,16390,20231130,-59.37,6400,20241115,4.06,15760,-57.74,20240226,6400,4.06,20241115,16390,-59.37,20231130,6400,4.06,20241115,2.65,N,005950,5000,1136 억,,298947,N,N,14,N,00,N +20241120,090214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,70,2,1.03,7221450,1065,1.72,6780,6850,6780,8810,4750,6780,6780.70,1.32,0,-37,6966,6872,6736,6642,6506,6920,6690,1136,2030,5000,4880,10,1,22722739,1557,-5.34,0.92,12,0.00,-1282.00,7450.00,16390,20231130,-58.21,6400,20241115,7.03,15760,-56.54,20240226,6400,7.03,20241115,16390,-58.21,20231130,6400,7.03,20241115,2.65,N,005950,5000,1136 억,,298947,N,N,14,N,00,N 20241119,160208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6780,110,2,1.65,412677040,61477,81.06,6630,6830,6600,8670,4670,6670,6712.72,1.30,0,4739,6923,6796,6643,6516,6363,6860,6580,1136,2000,5000,4800,10,1,22722739,1541,-5.29,0.91,12,0.27,-1282.00,7450.00,16390,20231130,-58.63,6400,20241115,5.94,15760,-56.98,20240226,6400,5.94,20241115,16390,-58.63,20231130,6400,5.94,20241115,2.64,N,005950,5000,1136 억,,295830,N,N,14,N,00,N 20241119,150210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6780,110,2,1.65,356068680,53136,70.07,6630,6790,6600,8670,4670,6670,6701.09,1.30,0,1319,6923,6796,6643,6516,6363,6860,6580,1136,2000,5000,4800,10,1,22722739,1541,-5.29,0.91,12,0.23,-1282.00,7450.00,16390,20231130,-58.63,6400,20241115,5.94,15760,-56.98,20240226,6400,5.94,20241115,16390,-58.63,20231130,6400,5.94,20241115,2.64,N,005950,5000,1136 억,,295830,N,N,14,N,00,N 20241119,140209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6780,110,2,1.65,298803010,44660,58.89,6630,6790,6600,8670,4670,6670,6690.63,1.30,0,-829,6923,6796,6643,6516,6363,6860,6580,1136,2000,5000,4800,10,1,22722739,1541,-5.29,0.91,12,0.20,-1282.00,7450.00,16390,20231130,-58.63,6400,20241115,5.94,15760,-56.98,20240226,6400,5.94,20241115,16390,-58.63,20231130,6400,5.94,20241115,2.64,N,005950,5000,1136 억,,295830,N,N,14,N,00,N diff --git a/005960/price/prices-20241101.csv b/005960/price/prices-20241101.csv index 16a39957d7e3..f8bf7b8d08a0 100644 --- a/005960/price/prices-20241101.csv +++ b/005960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160212,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3815,-15,5,-0.39,38016405,9958,70.27,3870,3870,3770,4975,2685,3830,3817.67,0.89,0,-1250,3943,3886,3848,3791,3753,3915,3820,1147,1145,5000,2680,5,1,22946345,875,-19.97,0.15,12,0.04,-191.00,25207.00,6800,20231201,-43.90,3750,20241113,1.73,5850,-34.79,20240102,3750,1.73,20241113,6800,-43.90,20231201,3750,1.73,20241113,0.00,N,005960,5000,1147 억,,205268,N,N,2,N,00,N +20241120,150215,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3820,-10,5,-0.26,37436350,9806,69.20,3870,3870,3770,4975,2685,3830,3817.70,0.89,0,-1212,3943,3886,3848,3791,3753,3915,3820,1147,1145,5000,2680,5,1,22946345,877,-20.00,0.15,12,0.04,-191.00,25207.00,6800,20231201,-43.82,3750,20241113,1.87,5850,-34.70,20240102,3750,1.87,20241113,6800,-43.82,20231201,3750,1.87,20241113,0.00,N,005960,5000,1147 억,,205268,N,N,0,N,00,N +20241120,140216,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3810,-20,5,-0.52,34248465,8970,63.30,3870,3870,3770,4975,2685,3830,3818.11,0.89,0,-1152,3943,3886,3848,3791,3753,3915,3820,1147,1145,5000,2680,5,1,22946345,874,-19.95,0.15,12,0.04,-191.00,25207.00,6800,20231201,-43.97,3750,20241113,1.60,5850,-34.87,20240102,3750,1.60,20241113,6800,-43.97,20231201,3750,1.60,20241113,0.00,N,005960,5000,1147 억,,205268,N,N,0,N,00,N +20241120,130217,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3805,-25,5,-0.65,27207685,7122,50.26,3870,3870,3770,4975,2685,3830,3820.23,0.89,0,-1091,3943,3886,3848,3791,3753,3915,3820,1147,1145,5000,2680,5,1,22946345,873,-19.92,0.15,12,0.03,-191.00,25207.00,6800,20231201,-44.04,3750,20241113,1.47,5850,-34.96,20240102,3750,1.47,20241113,6800,-44.04,20231201,3750,1.47,20241113,0.00,N,005960,5000,1147 억,,205268,N,N,0,N,00,N +20241120,120215,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3805,-25,5,-0.65,21790890,5700,40.22,3870,3870,3770,4975,2685,3830,3822.96,0.89,0,-891,3943,3886,3848,3791,3753,3915,3820,1147,1145,5000,2680,5,1,22946345,873,-19.92,0.15,12,0.02,-191.00,25207.00,6800,20231201,-44.04,3750,20241113,1.47,5850,-34.96,20240102,3750,1.47,20241113,6800,-44.04,20231201,3750,1.47,20241113,0.00,N,005960,5000,1147 억,,205268,N,N,0,N,00,N +20241120,110215,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3820,-10,5,-0.26,9318505,2426,17.12,3870,3870,3770,4975,2685,3830,3841.10,0.89,0,-450,3943,3886,3848,3791,3753,3915,3820,1147,1145,5000,2680,5,1,22946345,877,-20.00,0.15,12,0.01,-191.00,25207.00,6800,20231201,-43.82,3750,20241113,1.87,5850,-34.70,20240102,3750,1.87,20241113,6800,-43.82,20231201,3750,1.87,20241113,0.00,N,005960,5000,1147 억,,205268,N,N,0,N,00,N +20241120,100215,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3840,10,2,0.26,8821400,2296,16.20,3870,3870,3770,4975,2685,3830,3842.08,0.89,0,-437,3943,3886,3848,3791,3753,3915,3820,1147,1145,5000,2680,5,1,22946345,881,-20.10,0.15,12,0.01,-191.00,25207.00,6800,20231201,-43.53,3750,20241113,2.40,5850,-34.36,20240102,3750,2.40,20241113,6800,-43.53,20231201,3750,2.40,20241113,0.00,N,005960,5000,1147 억,,205268,N,N,0,N,00,N +20241120,090215,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3870,40,2,1.04,2047190,529,3.73,3870,3870,3870,4975,2685,3830,3870.00,0.89,0,-269,3943,3886,3848,3791,3753,3915,3820,1147,1145,5000,2680,5,1,22946345,888,-20.26,0.15,12,0.00,-191.00,25207.00,6800,20231201,-43.09,3750,20241113,3.20,5850,-33.85,20240102,3750,3.20,20241113,6800,-43.09,20231201,3750,3.20,20241113,0.00,N,005960,5000,1147 억,,205268,N,N,0,N,00,N 20241119,160208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3830,-35,5,-0.91,54417575,14167,85.14,3810,3905,3810,5020,2710,3865,3841.27,0.90,0,-1419,3995,3930,3890,3825,3785,3962,3857,1147,1155,5000,2700,5,1,22946345,879,-20.05,0.15,12,0.06,-191.00,25207.00,6800,20231201,-43.68,3750,20241113,2.13,5850,-34.53,20240102,3750,2.13,20241113,6800,-43.68,20231201,3750,2.13,20241113,0.00,N,005960,5000,1147 억,,206618,N,N,0,N,00,N 20241119,150210,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3830,-35,5,-0.91,51804380,13485,81.04,3810,3905,3810,5020,2710,3865,3841.63,0.90,0,-1010,3995,3930,3890,3825,3785,3962,3857,1147,1155,5000,2700,5,1,22946345,879,-20.05,0.15,12,0.06,-191.00,25207.00,6800,20231201,-43.68,3750,20241113,2.13,5850,-34.53,20240102,3750,2.13,20241113,6800,-43.68,20231201,3750,2.13,20241113,0.00,N,005960,5000,1147 억,,206618,N,N,0,N,00,N 20241119,140209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3855,-10,5,-0.26,43504905,11322,68.04,3810,3905,3810,5020,2710,3865,3842.51,0.90,0,-1302,3995,3930,3890,3825,3785,3962,3857,1147,1155,5000,2700,5,1,22946345,885,-20.18,0.15,12,0.05,-191.00,25207.00,6800,20231201,-43.31,3750,20241113,2.80,5850,-34.10,20240102,3750,2.80,20241113,6800,-43.31,20231201,3750,2.80,20241113,0.00,N,005960,5000,1147 억,,206618,N,N,0,N,00,N diff --git a/005990/price/prices-20241101.csv b/005990/price/prices-20241101.csv index 5c042f94b0d3..57b4b92b2b70 100644 --- a/005990/price/prices-20241101.csv +++ b/005990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8400,-10,5,-0.12,58138210,6902,116.57,8490,8490,8390,10930,5890,8410,8423.39,0.77,0,-6,8543,8476,8413,8346,8283,8510,8380,69,2520,500,6220,10,1,13718304,1152,2.32,0.29,12,0.05,3622.00,29210.00,8690,20231127,-3.34,7430,20240126,13.06,8500,-1.18,20240207,7430,13.06,20240126,8690,-3.34,20231127,7430,13.06,20240126,0.15,N,005990,500,68 억,,106077,N,N,0,N,00,N +20241120,150215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8410,0,3,0.00,57566990,6834,115.42,8490,8490,8390,10930,5890,8410,8423.62,0.77,0,-6,8543,8476,8413,8346,8283,8510,8380,69,2520,500,6220,10,1,13718304,1154,2.32,0.29,12,0.05,3622.00,29210.00,8690,20231127,-3.22,7430,20240126,13.19,8500,-1.06,20240207,7430,13.19,20240126,8690,-3.22,20231127,7430,13.19,20240126,0.15,N,005990,500,68 억,,106077,N,N,0,N,00,N +20241120,140216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8420,10,2,0.12,12949400,1542,26.04,8490,8490,8390,10930,5890,8410,8397.80,0.77,0,-23,8543,8476,8413,8346,8283,8510,8380,69,2520,500,6220,10,1,13718304,1155,2.32,0.29,12,0.01,3622.00,29210.00,8690,20231127,-3.11,7430,20240126,13.32,8500,-0.94,20240207,7430,13.32,20240126,8690,-3.11,20231127,7430,13.32,20240126,0.15,N,005990,500,68 억,,106077,N,N,0,N,00,N +20241120,130217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8390,-20,5,-0.24,10939070,1303,22.01,8490,8490,8390,10930,5890,8410,8395.30,0.77,0,-23,8543,8476,8413,8346,8283,8510,8380,69,2520,500,6220,10,1,13718304,1151,2.32,0.29,12,0.01,3622.00,29210.00,8690,20231127,-3.45,7430,20240126,12.92,8500,-1.29,20240207,7430,12.92,20240126,8690,-3.45,20231127,7430,12.92,20240126,0.15,N,005990,500,68 억,,106077,N,N,0,N,00,N +20241120,120216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8390,-20,5,-0.24,10100070,1203,20.32,8490,8490,8390,10930,5890,8410,8395.74,0.77,0,-23,8543,8476,8413,8346,8283,8510,8380,69,2520,500,6220,10,1,13718304,1151,2.32,0.29,12,0.01,3622.00,29210.00,8690,20231127,-3.45,7430,20240126,12.92,8500,-1.29,20240207,7430,12.92,20240126,8690,-3.45,20231127,7430,12.92,20240126,0.15,N,005990,500,68 억,,106077,N,N,0,N,00,N +20241120,110215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8390,-20,5,-0.24,4076050,485,8.19,8490,8490,8390,10930,5890,8410,8404.23,0.77,0,-23,8543,8476,8413,8346,8283,8510,8380,69,2520,500,6220,10,1,13718304,1151,2.32,0.29,12,0.00,3622.00,29210.00,8690,20231127,-3.45,7430,20240126,12.92,8500,-1.29,20240207,7430,12.92,20240126,8690,-3.45,20231127,7430,12.92,20240126,0.15,N,005990,500,68 억,,106077,N,N,0,N,00,N +20241120,100215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8440,30,2,0.36,745210,88,1.49,8490,8490,8440,10930,5890,8410,8468.30,0.77,0,0,8543,8476,8413,8346,8283,8510,8380,69,2520,500,6220,10,1,13718304,1158,2.33,0.29,12,0.00,3622.00,29210.00,8690,20231127,-2.88,7430,20240126,13.59,8500,-0.71,20240207,7430,13.59,20240126,8690,-2.88,20231127,7430,13.59,20240126,0.15,N,005990,500,68 억,,106077,N,N,0,N,00,N +20241120,090215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8490,80,2,0.95,8490,1,0.02,8490,8490,8490,10930,5890,8410,8490.00,0.77,0,0,8543,8476,8413,8346,8283,8510,8380,69,2520,500,6220,10,1,13718304,1165,2.34,0.29,12,0.00,3622.00,29210.00,8690,20231127,-2.30,7430,20240126,14.27,8500,-0.12,20240207,7430,14.27,20240126,8690,-2.30,20231127,7430,14.27,20240126,0.15,N,005990,500,68 억,,106077,N,N,0,N,00,N 20241119,160209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8410,0,3,0.00,49907020,5921,114.53,8350,8480,8350,10930,5890,8410,8428.82,0.77,0,505,8490,8450,8400,8360,8310,8470,8380,69,2520,500,6220,10,1,13718304,1154,2.32,0.29,12,0.04,3622.00,29210.00,8690,20231127,-3.22,7430,20240126,13.19,8500,-1.06,20240207,7430,13.19,20240126,8690,-3.22,20231127,7430,13.19,20240126,0.15,N,005990,500,68 억,,106108,N,N,0,N,00,N 20241119,150210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8430,20,2,0.24,33981100,4032,77.99,8350,8480,8350,10930,5890,8410,8427.85,0.77,0,-31,8490,8450,8400,8360,8310,8470,8380,69,2520,500,6220,10,1,13718304,1156,2.33,0.29,12,0.03,3622.00,29210.00,8690,20231127,-2.99,7430,20240126,13.46,8500,-0.82,20240207,7430,13.46,20240126,8690,-2.99,20231127,7430,13.46,20240126,0.15,N,005990,500,68 억,,106108,N,N,0,N,00,N 20241119,140210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8390,-20,5,-0.24,13999190,1666,32.22,8350,8440,8350,10930,5890,8410,8402.88,0.77,0,-31,8490,8450,8400,8360,8310,8470,8380,69,2520,500,6220,10,1,13718304,1151,2.32,0.29,12,0.01,3622.00,29210.00,8690,20231127,-3.45,7430,20240126,12.92,8500,-1.29,20240207,7430,12.92,20240126,8690,-3.45,20231127,7430,12.92,20240126,0.15,N,005990,500,68 억,,106108,N,N,0,N,00,N diff --git a/006040/price/prices-20241101.csv b/006040/price/prices-20241101.csv index 25d4d6e0a58a..4498f82bb816 100644 --- a/006040/price/prices-20241101.csv +++ b/006040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160213,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33300,450,2,1.37,349948650,10585,180.32,32850,33400,32600,42700,23000,32850,33060.81,1.56,0,1886,33583,33216,32833,32466,32083,33400,32650,360,9850,1000,24300,50,1,36021895,11995,7.18,0.49,12,0.03,4637.00,68363.00,43150,20240205,-22.83,29150,20240819,14.24,43150,-22.83,20240205,29150,14.24,20240819,43150,-22.83,20240205,29150,14.24,20240819,0.25,N,006040,1000,360 억,,560285,N,N,6,N,00,N +20241120,150215,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33350,500,2,1.52,316952100,9594,163.44,32850,33400,32600,42700,23000,32850,33036.49,1.56,0,2420,33583,33216,32833,32466,32083,33400,32650,360,9850,1000,24300,50,1,36021895,12013,7.19,0.49,12,0.03,4637.00,68363.00,43150,20240205,-22.71,29150,20240819,14.41,43150,-22.71,20240205,29150,14.41,20240819,43150,-22.71,20240205,29150,14.41,20240819,0.25,N,006040,1000,360 억,,560285,N,N,18,N,00,N +20241120,140216,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32950,100,2,0.30,123711250,3761,64.07,32850,33000,32600,42700,23000,32850,32893.18,1.56,0,85,33583,33216,32833,32466,32083,33400,32650,360,9850,1000,24300,50,1,36021895,11869,7.11,0.48,12,0.01,4637.00,68363.00,43150,20240205,-23.64,29150,20240819,13.04,43150,-23.64,20240205,29150,13.04,20240819,43150,-23.64,20240205,29150,13.04,20240819,0.25,N,006040,1000,360 억,,560285,N,N,18,N,00,N +20241120,130217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32700,-150,5,-0.46,81137000,2468,42.04,32850,33000,32600,42700,23000,32850,32875.61,1.56,0,-162,33583,33216,32833,32466,32083,33400,32650,360,9850,1000,24300,50,1,36021895,11779,7.05,0.48,12,0.01,4637.00,68363.00,43150,20240205,-24.22,29150,20240819,12.18,43150,-24.22,20240205,29150,12.18,20240819,43150,-24.22,20240205,29150,12.18,20240819,0.25,N,006040,1000,360 억,,560285,N,N,18,N,00,N +20241120,120216,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32600,-250,5,-0.76,77806100,2366,40.31,32850,33000,32600,42700,23000,32850,32885.08,1.56,0,-140,33583,33216,32833,32466,32083,33400,32650,360,9850,1000,24300,50,1,36021895,11743,7.03,0.48,12,0.01,4637.00,68363.00,43150,20240205,-24.45,29150,20240819,11.84,43150,-24.45,20240205,29150,11.84,20240819,43150,-24.45,20240205,29150,11.84,20240819,0.25,N,006040,1000,360 억,,560285,N,N,18,N,00,N +20241120,110216,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32800,-50,5,-0.15,68436950,2079,35.42,32850,33000,32600,42700,23000,32850,32918.21,1.56,0,-103,33583,33216,32833,32466,32083,33400,32650,360,9850,1000,24300,50,1,36021895,11815,7.07,0.48,12,0.01,4637.00,68363.00,43150,20240205,-23.99,29150,20240819,12.52,43150,-23.99,20240205,29150,12.52,20240819,43150,-23.99,20240205,29150,12.52,20240819,0.25,N,006040,1000,360 억,,560285,N,N,18,N,00,N +20241120,100216,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32850,0,3,0.00,58922350,1788,30.46,32850,33000,32700,42700,23000,32850,32954.33,1.56,0,-114,33583,33216,32833,32466,32083,33400,32650,360,9850,1000,24300,50,1,36021895,11833,7.08,0.48,12,0.00,4637.00,68363.00,43150,20240205,-23.87,29150,20240819,12.69,43150,-23.87,20240205,29150,12.69,20240819,43150,-23.87,20240205,29150,12.69,20240819,0.25,N,006040,1000,360 억,,560285,N,N,18,N,00,N +20241120,090215,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32700,-150,5,-0.46,2167550,66,1.12,32850,32850,32700,42700,23000,32850,32841.67,1.56,0,-37,33583,33216,32833,32466,32083,33400,32650,360,9850,1000,24300,50,1,36021895,11779,7.05,0.48,12,0.00,4637.00,68363.00,43150,20240205,-24.22,29150,20240819,12.18,43150,-24.22,20240205,29150,12.18,20240819,43150,-24.22,20240205,29150,12.18,20240819,0.25,N,006040,1000,360 억,,560285,N,N,18,N,00,N 20241119,160209,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32850,100,2,0.31,193024850,5870,80.09,32800,33200,32450,42550,22950,32750,32883.28,1.56,0,-8,33250,33000,32700,32450,32150,32850,32300,360,9800,1000,24230,50,1,36021895,11833,7.08,0.48,12,0.02,4637.00,68363.00,43150,20240205,-23.87,29150,20240819,12.69,43150,-23.87,20240205,29150,12.69,20240819,43150,-23.87,20240205,29150,12.69,20240819,0.24,N,006040,1000,360 억,,560254,N,N,18,N,00,N 20241119,150210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32700,-50,5,-0.15,167860100,5103,69.63,32800,33200,32450,42550,22950,32750,32894.40,1.56,0,137,33250,33000,32700,32450,32150,32850,32300,360,9800,1000,24230,50,1,36021895,11779,7.05,0.48,12,0.01,4637.00,68363.00,43150,20240205,-24.22,29150,20240819,12.18,43150,-24.22,20240205,29150,12.18,20240819,43150,-24.22,20240205,29150,12.18,20240819,0.24,N,006040,1000,360 억,,560254,N,N,25,N,00,N 20241119,140210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32750,0,3,0.00,156398650,4752,64.84,32800,33200,32450,42550,22950,32750,32912.17,1.56,0,41,33250,33000,32700,32450,32150,32850,32300,360,9800,1000,24230,50,1,36021895,11797,7.06,0.48,12,0.01,4637.00,68363.00,43150,20240205,-24.10,29150,20240819,12.35,43150,-24.10,20240205,29150,12.35,20240819,43150,-24.10,20240205,29150,12.35,20240819,0.24,N,006040,1000,360 억,,560254,N,N,25,N,00,N diff --git a/006050/price/prices-20241101.csv b/006050/price/prices-20241101.csv index b31d78e28cc7..5a86d0ec0661 100644 --- a/006050/price/prices-20241101.csv +++ b/006050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1915,-79,5,-3.96,3039196411,1584386,99.16,1942,1995,1860,2590,1396,1994,1917.72,4.11,0,-43932,2100,2047,2007,1954,1914,2027,1934,174,596,500,1310,1,1,34895243,668,87.05,1.35,12,4.54,22.00,1421.00,2220,20241030,-13.74,1041,20240805,83.96,2220,-13.74,20241030,1041,83.96,20240805,2220,-13.74,20241030,1041,83.96,20240805,4.06,N,006050,500,174 억,,1435413,N,N,0,N,00,N +20241120,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1935,-59,5,-2.96,2780817968,1449654,90.72,1942,1995,1860,2590,1396,1994,1917.72,4.11,0,-84827,2100,2047,2007,1954,1914,2027,1934,174,596,500,1310,1,1,34895243,675,87.95,1.36,12,4.15,22.00,1421.00,2220,20241030,-12.84,1041,20240805,85.88,2220,-12.84,20241030,1041,85.88,20240805,2220,-12.84,20241030,1041,85.88,20240805,4.06,N,006050,500,174 억,,1435413,N,N,0,N,00,N +20241120,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1934,-60,5,-3.01,2482347378,1293967,80.98,1942,1995,1860,2590,1396,1994,1917.79,4.11,0,-110889,2100,2047,2007,1954,1914,2027,1934,174,596,500,1310,1,1,34895243,675,87.91,1.36,12,3.71,22.00,1421.00,2220,20241030,-12.88,1041,20240805,85.78,2220,-12.88,20241030,1041,85.78,20240805,2220,-12.88,20241030,1041,85.78,20240805,4.06,N,006050,500,174 억,,1435413,N,N,0,N,00,N +20241120,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1884,-110,5,-5.52,2280584127,1188366,74.37,1942,1995,1860,2590,1396,1994,1918.44,4.11,0,-134893,2100,2047,2007,1954,1914,2027,1934,174,596,500,1310,1,1,34895243,657,85.64,1.33,12,3.41,22.00,1421.00,2220,20241030,-15.14,1041,20240805,80.98,2220,-15.14,20241030,1041,80.98,20240805,2220,-15.14,20241030,1041,80.98,20240805,4.06,N,006050,500,174 억,,1435413,N,N,0,N,00,N +20241120,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1892,-102,5,-5.12,2157746771,1123252,70.30,1942,1995,1860,2590,1396,1994,1920.31,4.11,0,-133124,2100,2047,2007,1954,1914,2027,1934,174,596,500,1310,1,1,34895243,660,86.00,1.33,12,3.22,22.00,1421.00,2220,20241030,-14.77,1041,20240805,81.75,2220,-14.77,20241030,1041,81.75,20240805,2220,-14.77,20241030,1041,81.75,20240805,4.06,N,006050,500,174 억,,1435413,N,N,0,N,00,N +20241120,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1900,-94,5,-4.71,1719467026,891016,55.76,1942,1995,1860,2590,1396,1994,1929.03,4.11,0,-132517,2100,2047,2007,1954,1914,2027,1934,174,596,500,1310,1,1,34895243,663,86.36,1.34,12,2.55,22.00,1421.00,2220,20241030,-14.41,1041,20240805,82.52,2220,-14.41,20241030,1041,82.52,20240805,2220,-14.41,20241030,1041,82.52,20240805,4.06,N,006050,500,174 억,,1435413,N,N,0,N,00,N +20241120,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1897,-97,5,-4.86,1339717135,690290,43.20,1942,1995,1860,2590,1396,1994,1940.00,4.11,0,-110597,2100,2047,2007,1954,1914,2027,1934,174,596,500,1310,1,1,34895243,662,86.23,1.33,12,1.98,22.00,1421.00,2220,20241030,-14.55,1041,20240805,82.23,2220,-14.55,20241030,1041,82.23,20240805,2220,-14.55,20241030,1041,82.23,20240805,4.06,N,006050,500,174 억,,1435413,N,N,0,N,00,N +20241120,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1979,-15,5,-0.75,188285449,96379,6.03,1942,1991,1942,2590,1396,1994,1948.75,4.11,0,27062,2100,2047,2007,1954,1914,2027,1934,174,596,500,1310,1,1,34895243,691,89.95,1.39,12,0.28,22.00,1421.00,2220,20241030,-10.86,1041,20240805,90.11,2220,-10.86,20241030,1041,90.11,20240805,2220,-10.86,20241030,1041,90.11,20240805,4.06,N,006050,500,174 억,,1435413,N,N,0,N,00,N 20241119,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1994,-76,5,-3.67,3162847586,1576858,40.82,2030,2060,1967,2690,1450,2070,2005.82,4.62,0,-176241,2270,2170,2090,1990,1910,2220,2040,174,620,500,1360,1,1,34895243,696,90.64,1.40,12,4.52,22.00,1421.00,2220,20241030,-10.18,1041,20240805,91.55,2220,-10.18,20241030,1041,91.55,20240805,2220,-10.18,20241030,1041,91.55,20240805,4.32,N,006050,500,174 억,,1612266,N,N,0,N,00,N 20241119,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2000,-70,5,-3.38,3063751856,1527242,39.54,2030,2060,1967,2690,1450,2070,2006.07,4.62,0,-180392,2270,2170,2090,1990,1910,2220,2040,174,620,500,1360,5,1,34895243,698,90.91,1.41,12,4.38,22.00,1421.00,2220,20241030,-9.91,1041,20240805,92.12,2220,-9.91,20241030,1041,92.12,20240805,2220,-9.91,20241030,1041,92.12,20240805,4.32,N,006050,500,174 억,,1612266,N,N,0,N,00,N 20241119,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2025,-45,5,-2.17,2755267496,1372809,35.54,2030,2060,1967,2690,1450,2070,2007.03,4.62,0,-204577,2270,2170,2090,1990,1910,2220,2040,174,620,500,1360,5,1,34895243,707,92.05,1.43,12,3.93,22.00,1421.00,2220,20241030,-8.78,1041,20240805,94.52,2220,-8.78,20241030,1041,94.52,20240805,2220,-8.78,20241030,1041,94.52,20240805,4.32,N,006050,500,174 억,,1612266,N,N,0,N,00,N diff --git a/006060/price/prices-20241101.csv b/006060/price/prices-20241101.csv index c87988d86c48..dde6050c8460 100644 --- a/006060/price/prices-20241101.csv +++ b/006060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3970,-95,5,-2.34,1069655130,269502,271.03,4060,4090,3925,5280,2850,4065,3969.01,8.56,0,-45983,4181,4122,4081,4022,3981,4102,4002,277,1215,500,3000,5,1,55320000,2196,-8.78,0.63,12,0.49,-452.00,6253.00,4840,20240617,-17.98,3085,20240118,28.69,4840,-17.98,20240617,3085,28.69,20240118,4840,-17.98,20240617,3085,28.69,20240118,0.95,N,006060,500,276 억,,4737891,N,N,31,N,00,N +20241120,150216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3985,-80,5,-1.97,981526860,247197,248.59,4060,4090,3925,5280,2850,4065,3970.63,8.56,0,-41838,4181,4122,4081,4022,3981,4102,4002,277,1215,500,3000,5,1,55320000,2205,-8.82,0.64,12,0.45,-452.00,6253.00,4840,20240617,-17.67,3085,20240118,29.17,4840,-17.67,20240617,3085,29.17,20240118,4840,-17.67,20240617,3085,29.17,20240118,0.95,N,006060,500,276 억,,4737891,N,N,13,N,00,N +20241120,140217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3970,-95,5,-2.34,946488030,238373,239.72,4060,4090,3925,5280,2850,4065,3970.62,8.56,0,-39041,4181,4122,4081,4022,3981,4102,4002,277,1215,500,3000,5,1,55320000,2196,-8.78,0.63,12,0.43,-452.00,6253.00,4840,20240617,-17.98,3085,20240118,28.69,4840,-17.98,20240617,3085,28.69,20240118,4840,-17.98,20240617,3085,28.69,20240118,0.95,N,006060,500,276 억,,4737891,N,N,13,N,00,N +20241120,130218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3935,-130,5,-3.20,916720490,230862,232.17,4060,4090,3925,5280,2850,4065,3970.86,8.56,0,-35176,4181,4122,4081,4022,3981,4102,4002,277,1215,500,3000,5,1,55320000,2177,-8.71,0.63,12,0.42,-452.00,6253.00,4840,20240617,-18.70,3085,20240118,27.55,4840,-18.70,20240617,3085,27.55,20240118,4840,-18.70,20240617,3085,27.55,20240118,0.95,N,006060,500,276 억,,4737891,N,N,13,N,00,N +20241120,120217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3940,-125,5,-3.08,746488915,187553,188.61,4060,4090,3925,5280,2850,4065,3980.15,8.56,0,-29342,4181,4122,4081,4022,3981,4102,4002,277,1215,500,3000,5,1,55320000,2180,-8.72,0.63,12,0.34,-452.00,6253.00,4840,20240617,-18.60,3085,20240118,27.71,4840,-18.60,20240617,3085,27.71,20240118,4840,-18.60,20240617,3085,27.71,20240118,0.95,N,006060,500,276 억,,4737891,N,N,13,N,00,N +20241120,110216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3975,-90,5,-2.21,521651730,130505,131.24,4060,4090,3930,5280,2850,4065,3997.18,8.56,0,-25333,4181,4122,4081,4022,3981,4102,4002,277,1215,500,3000,5,1,55320000,2199,-8.79,0.64,12,0.24,-452.00,6253.00,4840,20240617,-17.87,3085,20240118,28.85,4840,-17.87,20240617,3085,28.85,20240118,4840,-17.87,20240617,3085,28.85,20240118,0.95,N,006060,500,276 억,,4737891,N,N,13,N,00,N +20241120,100216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4000,-65,5,-1.60,281125850,69881,70.28,4060,4090,3980,5280,2850,4065,4022.92,8.56,0,-17163,4181,4122,4081,4022,3981,4102,4002,277,1215,500,3000,5,1,55320000,2213,-8.85,0.64,12,0.13,-452.00,6253.00,4840,20240617,-17.36,3085,20240118,29.66,4840,-17.36,20240617,3085,29.66,20240118,4840,-17.36,20240617,3085,29.66,20240118,0.95,N,006060,500,276 억,,4737891,N,N,13,N,00,N +20241120,090216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4055,-10,5,-0.25,83749285,20627,20.74,4060,4065,4045,5280,2850,4065,4060.18,8.56,0,4014,4181,4122,4081,4022,3981,4102,4002,277,1215,500,3000,5,1,55320000,2243,-8.97,0.65,12,0.04,-452.00,6253.00,4840,20240617,-16.22,3085,20240118,31.44,4840,-16.22,20240617,3085,31.44,20240118,4840,-16.22,20240617,3085,31.44,20240118,0.95,N,006060,500,276 억,,4737891,N,N,13,N,00,N 20241119,160209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4065,-25,5,-0.61,403739025,99403,80.09,4110,4140,4040,5310,2865,4090,4061.61,8.56,0,2995,4236,4162,4116,4042,3996,4140,4020,277,1220,500,3020,5,1,55320000,2249,-8.99,0.65,12,0.18,-452.00,6253.00,4840,20240617,-16.01,3085,20240118,31.77,4840,-16.01,20240617,3085,31.77,20240118,4840,-16.01,20240617,3085,31.77,20240118,0.95,N,006060,500,276 억,,4735836,N,N,13,N,00,N 20241119,150211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4050,-40,5,-0.98,324794090,79966,64.43,4110,4140,4040,5310,2865,4090,4061.65,8.56,0,4781,4236,4162,4116,4042,3996,4140,4020,277,1220,500,3020,5,1,55320000,2240,-8.96,0.65,12,0.14,-452.00,6253.00,4840,20240617,-16.32,3085,20240118,31.28,4840,-16.32,20240617,3085,31.28,20240118,4840,-16.32,20240617,3085,31.28,20240118,0.95,N,006060,500,276 억,,4735836,N,N,30,N,00,N 20241119,140211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4055,-35,5,-0.86,295538265,72748,58.61,4110,4140,4040,5310,2865,4090,4062.49,8.56,0,5762,4236,4162,4116,4042,3996,4140,4020,277,1220,500,3020,5,1,55320000,2243,-8.97,0.65,12,0.13,-452.00,6253.00,4840,20240617,-16.22,3085,20240118,31.44,4840,-16.22,20240617,3085,31.44,20240118,4840,-16.22,20240617,3085,31.44,20240118,0.95,N,006060,500,276 억,,4735836,N,N,30,N,00,N diff --git a/006090/price/prices-20241101.csv b/006090/price/prices-20241101.csv index 2bc7042f09d6..a36bf328a0ca 100644 --- a/006090/price/prices-20241101.csv +++ b/006090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160214,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8820,40,2,0.46,16158610,1845,34.24,8800,8820,8660,11410,6150,8780,8758.05,4.68,0,-535,9046,8912,8786,8652,8526,8980,8720,471,2630,5000,5790,10,1,9422739,831,4.09,0.38,12,0.02,2154.00,23432.00,13590,20240617,-35.10,7830,20241114,12.64,13590,-35.10,20240617,7830,12.64,20241114,13590,-35.10,20240617,7830,12.64,20241114,0.53,N,006090,5000,471 억,,440869,N,N,0,N,00,N +20241120,150216,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8720,-60,5,-0.68,8470670,972,18.04,8800,8800,8660,11410,6150,8780,8714.68,4.68,0,-390,9046,8912,8786,8652,8526,8980,8720,471,2630,5000,5790,10,1,9422739,822,4.05,0.37,12,0.01,2154.00,23432.00,13590,20240617,-35.84,7830,20241114,11.37,13590,-35.84,20240617,7830,11.37,20241114,13590,-35.84,20240617,7830,11.37,20241114,0.53,N,006090,5000,471 억,,440869,N,N,0,N,00,N +20241120,140217,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8710,-70,5,-0.80,7302550,838,15.55,8800,8800,8660,11410,6150,8780,8714.26,4.68,0,-389,9046,8912,8786,8652,8526,8980,8720,471,2630,5000,5790,10,1,9422739,821,4.04,0.37,12,0.01,2154.00,23432.00,13590,20240617,-35.91,7830,20241114,11.24,13590,-35.91,20240617,7830,11.24,20241114,13590,-35.91,20240617,7830,11.24,20241114,0.53,N,006090,5000,471 억,,440869,N,N,0,N,00,N +20241120,130218,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8710,-70,5,-0.80,5072950,582,10.80,8800,8800,8660,11410,6150,8780,8716.41,4.68,0,-238,9046,8912,8786,8652,8526,8980,8720,471,2630,5000,5790,10,1,9422739,821,4.04,0.37,12,0.01,2154.00,23432.00,13590,20240617,-35.91,7830,20241114,11.24,13590,-35.91,20240617,7830,11.24,20241114,13590,-35.91,20240617,7830,11.24,20241114,0.53,N,006090,5000,471 억,,440869,N,N,0,N,00,N +20241120,120217,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8710,-70,5,-0.80,4147770,476,8.83,8800,8800,8660,11410,6150,8780,8713.80,4.68,0,-133,9046,8912,8786,8652,8526,8980,8720,471,2630,5000,5790,10,1,9422739,821,4.04,0.37,12,0.01,2154.00,23432.00,13590,20240617,-35.91,7830,20241114,11.24,13590,-35.91,20240617,7830,11.24,20241114,13590,-35.91,20240617,7830,11.24,20241114,0.53,N,006090,5000,471 억,,440869,N,N,0,N,00,N +20241120,110217,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8700,-80,5,-0.91,3773260,433,8.04,8800,8800,8660,11410,6150,8780,8714.23,4.68,0,-92,9046,8912,8786,8652,8526,8980,8720,471,2630,5000,5790,10,1,9422739,820,4.04,0.37,12,0.00,2154.00,23432.00,13590,20240617,-35.98,7830,20241114,11.11,13590,-35.98,20240617,7830,11.11,20241114,13590,-35.98,20240617,7830,11.11,20241114,0.53,N,006090,5000,471 억,,440869,N,N,0,N,00,N +20241120,100217,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8710,-70,5,-0.80,837900,96,1.78,8800,8800,8660,11410,6150,8780,8728.12,4.68,0,-22,9046,8912,8786,8652,8526,8980,8720,471,2630,5000,5790,10,1,9422739,821,4.04,0.37,12,0.00,2154.00,23432.00,13590,20240617,-35.91,7830,20241114,11.24,13590,-35.91,20240617,7830,11.24,20241114,13590,-35.91,20240617,7830,11.24,20241114,0.53,N,006090,5000,471 억,,440869,N,N,0,N,00,N +20241120,090216,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8720,-60,5,-0.68,281520,32,0.59,8800,8800,8720,11410,6150,8780,8797.50,4.68,0,-4,9046,8912,8786,8652,8526,8980,8720,471,2630,5000,5790,10,1,9422739,822,4.05,0.37,12,0.00,2154.00,23432.00,13590,20240617,-35.84,7830,20241114,11.37,13590,-35.84,20240617,7830,11.37,20241114,13590,-35.84,20240617,7830,11.37,20241114,0.53,N,006090,5000,471 억,,440869,N,N,0,N,00,N 20241119,160210,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8780,40,2,0.46,47071950,5387,56.98,8770,8920,8660,11360,6120,8740,8737.25,4.69,0,-844,8920,8830,8760,8670,8600,8875,8715,471,2620,5000,5760,10,1,9422739,827,4.08,0.37,12,0.06,2154.00,23432.00,13590,20240617,-35.39,7830,20241114,12.13,13590,-35.39,20240617,7830,12.13,20241114,13590,-35.39,20240617,7830,12.13,20241114,0.53,N,006090,5000,471 억,,442229,N,N,4,N,00,N 20241119,150211,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8720,-20,5,-0.23,37890920,4339,45.89,8770,8920,8660,11360,6120,8740,8732.64,4.69,0,-1020,8920,8830,8760,8670,8600,8875,8715,471,2620,5000,5760,10,1,9422739,822,4.05,0.37,12,0.05,2154.00,23432.00,13590,20240617,-35.84,7830,20241114,11.37,13590,-35.84,20240617,7830,11.37,20241114,13590,-35.84,20240617,7830,11.37,20241114,0.53,N,006090,5000,471 억,,442229,N,N,4,N,00,N 20241119,140211,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8720,-20,5,-0.23,37681640,4315,45.64,8770,8920,8660,11360,6120,8740,8732.71,4.69,0,-1020,8920,8830,8760,8670,8600,8875,8715,471,2620,5000,5760,10,1,9422739,822,4.05,0.37,12,0.05,2154.00,23432.00,13590,20240617,-35.84,7830,20241114,11.37,13590,-35.84,20240617,7830,11.37,20241114,13590,-35.84,20240617,7830,11.37,20241114,0.53,N,006090,5000,471 억,,442229,N,N,4,N,00,N diff --git a/006110/price/prices-20241101.csv b/006110/price/prices-20241101.csv index 314f0c06aa67..b2d58c11dd00 100644 --- a/006110/price/prices-20241101.csv +++ b/006110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160214,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38350,-400,5,-1.03,1791515900,46417,88.16,38200,39300,37800,50300,27150,38750,38596.24,39.63,0,-2542,40883,39816,38783,37716,36683,39300,37200,74,11550,500,27900,50,1,14711916,5642,162.50,2.21,12,0.32,236.00,17332.00,130900,20231201,-70.70,35050,20241115,9.42,116400,-67.05,20240221,35050,9.42,20241115,130900,-70.70,20231201,35050,9.42,20241115,0.97,N,006110,500,73 억,,5829671,N,N,54,N,00,N +20241120,150216,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38650,-100,5,-0.26,1615629700,41845,79.48,38200,39300,37800,50300,27150,38750,38609.86,39.63,0,-3014,40883,39816,38783,37716,36683,39300,37200,74,11550,500,27900,50,1,14711916,5686,163.77,2.23,12,0.28,236.00,17332.00,130900,20231201,-70.47,35050,20241115,10.27,116400,-66.80,20240221,35050,10.27,20241115,130900,-70.47,20231201,35050,10.27,20241115,0.97,N,006110,500,73 억,,5829671,N,N,276,N,00,N +20241120,140217,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38900,150,2,0.39,1456625200,37733,71.67,38200,39300,37800,50300,27150,38750,38603.48,39.63,0,-3195,40883,39816,38783,37716,36683,39300,37200,74,11550,500,27900,50,1,14711916,5723,164.83,2.24,12,0.26,236.00,17332.00,130900,20231201,-70.28,35050,20241115,10.98,116400,-66.58,20240221,35050,10.98,20241115,130900,-70.28,20231201,35050,10.98,20241115,0.97,N,006110,500,73 억,,5829671,N,N,276,N,00,N +20241120,130218,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38900,150,2,0.39,1147227550,29774,56.55,38200,39300,37800,50300,27150,38750,38531.19,39.63,0,-3649,40883,39816,38783,37716,36683,39300,37200,74,11550,500,27900,50,1,14711916,5723,164.83,2.24,12,0.20,236.00,17332.00,130900,20231201,-70.28,35050,20241115,10.98,116400,-66.58,20240221,35050,10.98,20241115,130900,-70.28,20231201,35050,10.98,20241115,0.97,N,006110,500,73 억,,5829671,N,N,276,N,00,N +20241120,120217,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38400,-350,5,-0.90,954260700,24800,47.10,38200,39300,37800,50300,27150,38750,38478.25,39.63,0,-3597,40883,39816,38783,37716,36683,39300,37200,74,11550,500,27900,50,1,14711916,5649,162.71,2.22,12,0.17,236.00,17332.00,130900,20231201,-70.66,35050,20241115,9.56,116400,-67.01,20240221,35050,9.56,20241115,130900,-70.66,20231201,35050,9.56,20241115,0.97,N,006110,500,73 억,,5829671,N,N,276,N,00,N +20241120,110217,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38750,0,3,0.00,695677000,18083,34.35,38200,39300,37800,50300,27150,38750,38471.33,39.63,0,-4804,40883,39816,38783,37716,36683,39300,37200,74,11550,500,27900,50,1,14711916,5701,164.19,2.24,12,0.12,236.00,17332.00,130900,20231201,-70.40,35050,20241115,10.56,116400,-66.71,20240221,35050,10.56,20241115,130900,-70.40,20231201,35050,10.56,20241115,0.97,N,006110,500,73 억,,5829671,N,N,276,N,00,N +20241120,100217,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38700,-50,5,-0.13,388048050,10177,19.33,38200,38750,37800,50300,27150,38750,38129.91,39.63,0,-2311,40883,39816,38783,37716,36683,39300,37200,74,11550,500,27900,50,1,14711916,5694,163.98,2.23,12,0.07,236.00,17332.00,130900,20231201,-70.44,35050,20241115,10.41,116400,-66.75,20240221,35050,10.41,20241115,130900,-70.44,20231201,35050,10.41,20241115,0.97,N,006110,500,73 억,,5829671,N,N,276,N,00,N +20241120,090216,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38150,-600,5,-1.55,53680100,1410,2.68,38200,38200,37800,50300,27150,38750,38070.99,39.63,0,-868,40883,39816,38783,37716,36683,39300,37200,74,11550,500,27900,50,1,14711916,5613,161.65,2.20,12,0.01,236.00,17332.00,130900,20231201,-70.86,35050,20241115,8.84,116400,-67.23,20240221,35050,8.84,20241115,130900,-70.86,20231201,35050,8.84,20241115,0.97,N,006110,500,73 억,,5829671,N,N,276,N,00,N 20241119,160210,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38750,-750,5,-1.90,1999124250,52161,61.32,39850,39850,37750,51300,27650,39500,38324.84,39.68,0,-9199,42966,41232,38666,36932,34366,42100,37800,74,11800,500,28440,50,1,14711916,5701,164.19,2.24,12,0.35,236.00,17332.00,130900,20231201,-70.40,35050,20241115,10.56,116400,-66.71,20240221,35050,10.56,20241115,130900,-70.40,20231201,35050,10.56,20241115,0.98,N,006110,500,73 억,,5838334,N,N,276,N,00,N 20241119,150211,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38250,-1250,5,-3.16,1818046250,47469,55.80,39850,39850,37750,51300,27650,39500,38298.69,39.68,0,-9997,42966,41232,38666,36932,34366,42100,37800,74,11800,500,28440,50,1,14711916,5627,162.08,2.21,12,0.32,236.00,17332.00,130900,20231201,-70.78,35050,20241115,9.13,116400,-67.14,20240221,35050,9.13,20241115,130900,-70.78,20231201,35050,9.13,20241115,0.98,N,006110,500,73 억,,5838334,N,N,37,N,00,N 20241119,140211,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38200,-1300,5,-3.29,1602146150,41791,49.13,39850,39850,37750,51300,27650,39500,38336.05,39.68,0,-8793,42966,41232,38666,36932,34366,42100,37800,74,11800,500,28440,50,1,14711916,5620,161.86,2.20,12,0.28,236.00,17332.00,130900,20231201,-70.82,35050,20241115,8.99,116400,-67.18,20240221,35050,8.99,20241115,130900,-70.82,20231201,35050,8.99,20241115,0.98,N,006110,500,73 억,,5838334,N,N,37,N,00,N diff --git a/006120/price/prices-20241101.csv b/006120/price/prices-20241101.csv index 625e3f23a4cb..adb7d6e6b779 100644 --- a/006120/price/prices-20241101.csv +++ b/006120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160214,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36700,300,2,0.82,548277050,15047,55.09,36450,36850,36050,47300,25500,36400,36437.63,13.27,0,-6101,37333,36866,36183,35716,35033,37100,35950,1049,10900,5000,26930,50,1,18785855,6894,3.92,0.25,12,0.08,9366.00,146212.00,47750,20240223,-23.14,32550,20241028,12.75,47750,-23.14,20240223,32550,12.75,20241028,47750,-23.14,20240223,32550,12.75,20241028,0.35,N,006120,5000,1048 억,,2493267,N,N,13,N,00,N +20241120,150216,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36350,-50,5,-0.14,534148000,14658,53.66,36450,36850,36050,47300,25500,36400,36440.71,13.27,0,-5925,37333,36866,36183,35716,35033,37100,35950,1049,10900,5000,26930,50,1,18785855,6829,3.88,0.25,12,0.08,9366.00,146212.00,47750,20240223,-23.87,32550,20241028,11.67,47750,-23.87,20240223,32550,11.67,20241028,47750,-23.87,20240223,32550,11.67,20241028,0.35,N,006120,5000,1048 억,,2493267,N,N,8,N,00,N +20241120,140218,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36300,-100,5,-0.27,437769050,12007,43.96,36450,36850,36050,47300,25500,36400,36459.49,13.27,0,-4538,37333,36866,36183,35716,35033,37100,35950,1049,10900,5000,26930,50,1,18785855,6819,3.88,0.25,12,0.06,9366.00,146212.00,47750,20240223,-23.98,32550,20241028,11.52,47750,-23.98,20240223,32550,11.52,20241028,47750,-23.98,20240223,32550,11.52,20241028,0.35,N,006120,5000,1048 억,,2493267,N,N,8,N,00,N +20241120,130219,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36350,-50,5,-0.14,299778500,8227,30.12,36450,36850,36050,47300,25500,36400,36438.37,13.27,0,-2957,37333,36866,36183,35716,35033,37100,35950,1049,10900,5000,26930,50,1,18785855,6829,3.88,0.25,12,0.04,9366.00,146212.00,47750,20240223,-23.87,32550,20241028,11.67,47750,-23.87,20240223,32550,11.67,20241028,47750,-23.87,20240223,32550,11.67,20241028,0.35,N,006120,5000,1048 억,,2493267,N,N,8,N,00,N +20241120,120217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36700,300,2,0.82,208170950,5726,20.96,36450,36700,36050,47300,25500,36400,36355.39,13.27,0,-2705,37333,36866,36183,35716,35033,37100,35950,1049,10900,5000,26930,50,1,18785855,6894,3.92,0.25,12,0.03,9366.00,146212.00,47750,20240223,-23.14,32550,20241028,12.75,47750,-23.14,20240223,32550,12.75,20241028,47750,-23.14,20240223,32550,12.75,20241028,0.35,N,006120,5000,1048 억,,2493267,N,N,8,N,00,N +20241120,110217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36400,0,3,0.00,138723900,3826,14.01,36450,36550,36050,47300,25500,36400,36258.21,13.27,0,-2015,37333,36866,36183,35716,35033,37100,35950,1049,10900,5000,26930,50,1,18785855,6838,3.89,0.25,12,0.02,9366.00,146212.00,47750,20240223,-23.77,32550,20241028,11.83,47750,-23.77,20240223,32550,11.83,20241028,47750,-23.77,20240223,32550,11.83,20241028,0.35,N,006120,5000,1048 억,,2493267,N,N,8,N,00,N +20241120,100217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36300,-100,5,-0.27,59046050,1627,5.96,36450,36550,36050,47300,25500,36400,36291.36,13.27,0,-1173,37333,36866,36183,35716,35033,37100,35950,1049,10900,5000,26930,50,1,18785855,6819,3.88,0.25,12,0.01,9366.00,146212.00,47750,20240223,-23.98,32550,20241028,11.52,47750,-23.98,20240223,32550,11.52,20241028,47750,-23.98,20240223,32550,11.52,20241028,0.35,N,006120,5000,1048 억,,2493267,N,N,8,N,00,N +20241120,090217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36400,0,3,0.00,1931750,53,0.19,36450,36450,36400,47300,25500,36400,36448.11,13.27,0,-39,37333,36866,36183,35716,35033,37100,35950,1049,10900,5000,26930,50,1,18785855,6838,3.89,0.25,12,0.00,9366.00,146212.00,47750,20240223,-23.77,32550,20241028,11.83,47750,-23.77,20240223,32550,11.83,20241028,47750,-23.77,20240223,32550,11.83,20241028,0.35,N,006120,5000,1048 억,,2493267,N,N,8,N,00,N 20241119,160210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36400,550,2,1.53,953995800,26376,48.87,35850,36650,35500,46600,25100,35850,36169.07,13.25,0,-5283,37016,36432,35816,35232,34616,36725,35525,1049,10750,5000,26520,50,1,18785855,6838,3.89,0.25,12,0.14,9366.00,146212.00,47750,20240223,-23.77,32550,20241028,11.83,47750,-23.77,20240223,32550,11.83,20241028,47750,-23.77,20240223,32550,11.83,20241028,0.35,N,006120,5000,1048 억,,2489736,N,N,8,N,00,N 20241119,150211,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36550,700,2,1.95,916787400,25357,46.98,35850,36650,35500,46600,25100,35850,36155.20,13.25,0,-4819,37016,36432,35816,35232,34616,36725,35525,1049,10750,5000,26520,50,1,18785855,6866,3.90,0.25,12,0.13,9366.00,146212.00,47750,20240223,-23.46,32550,20241028,12.29,47750,-23.46,20240223,32550,12.29,20241028,47750,-23.46,20240223,32550,12.29,20241028,0.35,N,006120,5000,1048 억,,2489736,N,N,16,N,00,N 20241119,140211,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36200,350,2,0.98,726111300,20129,37.29,35850,36350,35500,46600,25100,35850,36072.89,13.25,0,-3989,37016,36432,35816,35232,34616,36725,35525,1049,10750,5000,26520,50,1,18785855,6800,3.87,0.25,12,0.11,9366.00,146212.00,47750,20240223,-24.19,32550,20241028,11.21,47750,-24.19,20240223,32550,11.21,20241028,47750,-24.19,20240223,32550,11.21,20241028,0.35,N,006120,5000,1048 억,,2489736,N,N,16,N,00,N diff --git a/006140/price/prices-20241101.csv b/006140/price/prices-20241101.csv index 2ed582c2353e..99390d2c3fad 100644 --- a/006140/price/prices-20241101.csv +++ b/006140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4400,-30,5,-0.68,12687875,2877,58.87,4390,4450,4385,5750,3105,4430,4410.11,0.22,0,-789,4526,4477,4426,4377,4326,4452,4352,75,1320,500,3180,5,1,15000000,660,10.81,0.52,12,0.02,407.00,8417.00,7950,20240227,-44.65,4185,20241115,5.14,7950,-44.65,20240227,4185,5.14,20241115,7950,-44.65,20240227,4185,5.14,20241115,1.00,N,006140,500,75 억,,32282,N,N,0,N,00,N +20241120,150217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4425,-5,5,-0.11,11504905,2609,53.39,4390,4450,4385,5750,3105,4430,4409.70,0.22,0,-780,4526,4477,4426,4377,4326,4452,4352,75,1320,500,3180,5,1,15000000,664,10.87,0.53,12,0.02,407.00,8417.00,7950,20240227,-44.34,4185,20241115,5.73,7950,-44.34,20240227,4185,5.73,20241115,7950,-44.34,20240227,4185,5.73,20241115,1.00,N,006140,500,75 억,,32282,N,N,0,N,00,N +20241120,140218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4430,0,3,0.00,9901865,2247,45.98,4390,4450,4385,5750,3105,4430,4406.70,0.22,0,-684,4526,4477,4426,4377,4326,4452,4352,75,1320,500,3180,5,1,15000000,665,10.88,0.53,12,0.01,407.00,8417.00,7950,20240227,-44.28,4185,20241115,5.85,7950,-44.28,20240227,4185,5.85,20241115,7950,-44.28,20240227,4185,5.85,20241115,1.00,N,006140,500,75 억,,32282,N,N,0,N,00,N +20241120,130219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4415,-15,5,-0.34,8193055,1860,38.06,4390,4450,4385,5750,3105,4430,4404.87,0.22,0,-414,4526,4477,4426,4377,4326,4452,4352,75,1320,500,3180,5,1,15000000,662,10.85,0.52,12,0.01,407.00,8417.00,7950,20240227,-44.47,4185,20241115,5.50,7950,-44.47,20240227,4185,5.50,20241115,7950,-44.47,20240227,4185,5.50,20241115,1.00,N,006140,500,75 억,,32282,N,N,0,N,00,N +20241120,120218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4410,-20,5,-0.45,7378180,1675,34.27,4390,4450,4385,5750,3105,4430,4404.88,0.22,0,-230,4526,4477,4426,4377,4326,4452,4352,75,1320,500,3180,5,1,15000000,662,10.84,0.52,12,0.01,407.00,8417.00,7950,20240227,-44.53,4185,20241115,5.38,7950,-44.53,20240227,4185,5.38,20241115,7950,-44.53,20240227,4185,5.38,20241115,1.00,N,006140,500,75 억,,32282,N,N,0,N,00,N +20241120,110217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4415,-15,5,-0.34,6977150,1584,32.41,4390,4450,4385,5750,3105,4430,4404.77,0.22,0,-141,4526,4477,4426,4377,4326,4452,4352,75,1320,500,3180,5,1,15000000,662,10.85,0.52,12,0.01,407.00,8417.00,7950,20240227,-44.47,4185,20241115,5.50,7950,-44.47,20240227,4185,5.50,20241115,7950,-44.47,20240227,4185,5.50,20241115,1.00,N,006140,500,75 억,,32282,N,N,0,N,00,N +20241120,100217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4440,10,2,0.23,6051055,1375,28.14,4390,4450,4385,5750,3105,4430,4400.77,0.22,0,-85,4526,4477,4426,4377,4326,4452,4352,75,1320,500,3180,5,1,15000000,666,10.91,0.53,12,0.01,407.00,8417.00,7950,20240227,-44.15,4185,20241115,6.09,7950,-44.15,20240227,4185,6.09,20241115,7950,-44.15,20240227,4185,6.09,20241115,1.00,N,006140,500,75 억,,32282,N,N,0,N,00,N +20241120,090217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4420,-10,5,-0.23,1571890,358,7.33,4390,4420,4390,5750,3105,4430,4390.75,0.22,0,-51,4526,4477,4426,4377,4326,4452,4352,75,1320,500,3180,5,1,15000000,663,10.86,0.53,12,0.00,407.00,8417.00,7950,20240227,-44.40,4185,20241115,5.62,7950,-44.40,20240227,4185,5.62,20241115,7950,-44.40,20240227,4185,5.62,20241115,1.00,N,006140,500,75 억,,32282,N,N,0,N,00,N 20241119,160211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4430,-20,5,-0.45,20224580,4575,29.73,4450,4475,4375,5780,3115,4450,4420.67,0.22,0,-759,4663,4556,4418,4311,4173,4610,4365,75,1330,500,3200,5,1,15000000,665,10.88,0.53,12,0.03,407.00,8417.00,7950,20240227,-44.28,4185,20241115,5.85,7950,-44.28,20240227,4185,5.85,20241115,7950,-44.28,20240227,4185,5.85,20241115,1.03,N,006140,500,75 억,,33041,N,N,0,N,00,N 20241119,150212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4435,-15,5,-0.34,14933235,3370,21.90,4450,4475,4400,5780,3115,4450,4431.23,0.22,0,-685,4663,4556,4418,4311,4173,4610,4365,75,1330,500,3200,5,1,15000000,665,10.90,0.53,12,0.02,407.00,8417.00,7950,20240227,-44.21,4185,20241115,5.97,7950,-44.21,20240227,4185,5.97,20241115,7950,-44.21,20240227,4185,5.97,20241115,1.03,N,006140,500,75 억,,33041,N,N,0,N,00,N 20241119,140212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4410,-40,5,-0.90,13121670,2959,19.23,4450,4475,4400,5780,3115,4450,4434.49,0.22,0,-640,4663,4556,4418,4311,4173,4610,4365,75,1330,500,3200,5,1,15000000,662,10.84,0.52,12,0.02,407.00,8417.00,7950,20240227,-44.53,4185,20241115,5.38,7950,-44.53,20240227,4185,5.38,20241115,7950,-44.53,20240227,4185,5.38,20241115,1.03,N,006140,500,75 억,,33041,N,N,0,N,00,N diff --git a/006200/price/prices-20241101.csv b/006200/price/prices-20241101.csv index e8cddcb9ebaa..1ba9ee02278f 100644 --- a/006200/price/prices-20241101.csv +++ b/006200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,704,1,2,0.14,5510318,7807,22.85,700,719,700,913,493,703,705.82,1.62,0,-248,723,712,702,691,681,708,687,234,210,500,470,1,1,46803136,329,-11.35,0.23,12,0.02,-62.00,3007.00,1198,20240111,-41.24,677,20241115,3.99,1198,-41.24,20240111,677,3.99,20241115,1198,-41.24,20240111,677,3.99,20241115,1.28,N,006200,500,234 억,,756719,N,N,2,N,00,N +20241120,150217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,705,2,2,0.28,5455406,7729,22.62,700,719,700,913,493,703,705.84,1.62,0,-235,723,712,702,691,681,708,687,234,210,500,470,1,1,46803136,330,-11.37,0.23,12,0.02,-62.00,3007.00,1198,20240111,-41.15,677,20241115,4.14,1198,-41.15,20240111,677,4.14,20241115,1198,-41.15,20240111,677,4.14,20241115,1.28,N,006200,500,234 억,,756719,N,N,0,N,00,N +20241120,140218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,707,4,2,0.57,5370647,7609,22.27,700,719,700,913,493,703,705.83,1.62,0,-238,723,712,702,691,681,708,687,234,210,500,470,1,1,46803136,331,-11.40,0.24,12,0.02,-62.00,3007.00,1198,20240111,-40.98,677,20241115,4.43,1198,-40.98,20240111,677,4.43,20241115,1198,-40.98,20240111,677,4.43,20241115,1.28,N,006200,500,234 억,,756719,N,N,0,N,00,N +20241120,130219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,708,5,2,0.71,5269570,7466,21.85,700,719,700,913,493,703,705.81,1.62,0,-242,723,712,702,691,681,708,687,234,210,500,470,1,1,46803136,331,-11.42,0.24,12,0.02,-62.00,3007.00,1198,20240111,-40.90,677,20241115,4.58,1198,-40.90,20240111,677,4.58,20241115,1198,-40.90,20240111,677,4.58,20241115,1.28,N,006200,500,234 억,,756719,N,N,0,N,00,N +20241120,120218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,711,8,2,1.14,2060614,2931,8.58,700,719,700,913,493,703,703.04,1.62,0,-233,723,712,702,691,681,708,687,234,210,500,470,1,1,46803136,333,-11.47,0.24,12,0.01,-62.00,3007.00,1198,20240111,-40.65,677,20241115,5.02,1198,-40.65,20240111,677,5.02,20241115,1198,-40.65,20240111,677,5.02,20241115,1.28,N,006200,500,234 억,,756719,N,N,0,N,00,N +20241120,110218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,710,7,2,1.00,1911358,2721,7.96,700,719,700,913,493,703,702.45,1.62,0,-232,723,712,702,691,681,708,687,234,210,500,470,1,1,46803136,332,-11.45,0.24,12,0.01,-62.00,3007.00,1198,20240111,-40.73,677,20241115,4.87,1198,-40.73,20240111,677,4.87,20241115,1198,-40.73,20240111,677,4.87,20241115,1.28,N,006200,500,234 억,,756719,N,N,0,N,00,N +20241120,100218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,713,10,2,1.42,1549805,2210,6.47,700,719,700,913,493,703,701.27,1.62,0,-220,723,712,702,691,681,708,687,234,210,500,470,1,1,46803136,334,-11.50,0.24,12,0.00,-62.00,3007.00,1198,20240111,-40.48,677,20241115,5.32,1198,-40.48,20240111,677,5.32,20241115,1198,-40.48,20240111,677,5.32,20241115,1.28,N,006200,500,234 억,,756719,N,N,0,N,00,N +20241120,090217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,700,-3,5,-0.43,902300,1289,3.77,700,700,700,913,493,703,700.00,1.62,0,-189,723,712,702,691,681,708,687,234,210,500,470,1,1,46803136,328,-11.29,0.23,12,0.00,-62.00,3007.00,1198,20240111,-41.57,677,20241115,3.40,1198,-41.57,20240111,677,3.40,20241115,1198,-41.57,20240111,677,3.40,20241115,1.28,N,006200,500,234 억,,756719,N,N,0,N,00,N 20241119,160211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,703,6,2,0.86,24002427,34166,86.56,704,713,692,906,488,697,702.52,1.62,0,330,739,717,702,680,665,729,692,234,209,500,470,1,1,46803136,329,-11.34,0.23,12,0.07,-62.00,3007.00,1198,20240111,-41.32,677,20241115,3.84,1198,-41.32,20240111,677,3.84,20241115,1198,-41.32,20240111,677,3.84,20241115,1.31,N,006200,500,234 억,,756389,N,N,9,N,00,N 20241119,150212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,705,8,2,1.15,16783885,23898,60.55,704,713,692,906,488,697,702.31,1.62,0,527,739,717,702,680,665,729,692,234,209,500,470,1,1,46803136,330,-11.37,0.23,12,0.05,-62.00,3007.00,1198,20240111,-41.15,677,20241115,4.14,1198,-41.15,20240111,677,4.14,20241115,1198,-41.15,20240111,677,4.14,20241115,1.31,N,006200,500,234 억,,756389,N,N,9,N,00,N 20241119,140212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,704,7,2,1.00,16478632,23465,59.45,704,713,692,906,488,697,702.26,1.62,0,527,739,717,702,680,665,729,692,234,209,500,470,1,1,46803136,329,-11.35,0.23,12,0.05,-62.00,3007.00,1198,20240111,-41.24,677,20241115,3.99,1198,-41.24,20240111,677,3.99,20241115,1198,-41.24,20240111,677,3.99,20241115,1.31,N,006200,500,234 억,,756389,N,N,9,N,00,N diff --git a/006220/price/prices-20241101.csv b/006220/price/prices-20241101.csv index 3bae934bbb74..74847db684a0 100644 --- a/006220/price/prices-20241101.csv +++ b/006220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160215,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8180,70,2,0.86,447932010,54996,154.21,8110,8200,8080,10540,5680,8110,8144.81,0.49,0,14523,8236,8172,8086,8022,7936,8205,8055,1606,2430,5000,5190,10,1,32128774,2628,51.45,0.49,12,0.17,159.00,16678.00,16900,20240419,-51.60,7360,20240123,11.14,16900,-51.60,20240419,7360,11.14,20240123,16900,-51.60,20240419,7360,11.14,20240123,1.68,N,006220,5000,1606 억,,157908,N,N,11,N,00,N +20241120,150217,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8180,70,2,0.86,428346460,52600,147.50,8110,8200,8080,10540,5680,8110,8143.47,0.49,0,14103,8236,8172,8086,8022,7936,8205,8055,1606,2430,5000,5190,10,1,32128774,2628,51.45,0.49,12,0.16,159.00,16678.00,16900,20240419,-51.60,7360,20240123,11.14,16900,-51.60,20240419,7360,11.14,20240123,16900,-51.60,20240419,7360,11.14,20240123,1.68,N,006220,5000,1606 억,,157908,N,N,0,N,00,N +20241120,140219,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8130,20,2,0.25,332414100,40857,114.57,8110,8180,8080,10540,5680,8110,8136.04,0.49,0,9714,8236,8172,8086,8022,7936,8205,8055,1606,2430,5000,5190,10,1,32128774,2612,51.13,0.49,12,0.13,159.00,16678.00,16900,20240419,-51.89,7360,20240123,10.46,16900,-51.89,20240419,7360,10.46,20240123,16900,-51.89,20240419,7360,10.46,20240123,1.68,N,006220,5000,1606 억,,157908,N,N,0,N,00,N +20241120,130219,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8150,40,2,0.49,224546370,27635,77.49,8110,8170,8080,10540,5680,8110,8125.43,0.49,0,8048,8236,8172,8086,8022,7936,8205,8055,1606,2430,5000,5190,10,1,32128774,2618,51.26,0.49,12,0.09,159.00,16678.00,16900,20240419,-51.78,7360,20240123,10.73,16900,-51.78,20240419,7360,10.73,20240123,16900,-51.78,20240419,7360,10.73,20240123,1.68,N,006220,5000,1606 억,,157908,N,N,0,N,00,N +20241120,120218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8120,10,2,0.12,165978610,20447,57.34,8110,8160,8080,10540,5680,8110,8117.50,0.49,0,5110,8236,8172,8086,8022,7936,8205,8055,1606,2430,5000,5190,10,1,32128774,2609,51.07,0.49,12,0.06,159.00,16678.00,16900,20240419,-51.95,7360,20240123,10.33,16900,-51.95,20240419,7360,10.33,20240123,16900,-51.95,20240419,7360,10.33,20240123,1.68,N,006220,5000,1606 억,,157908,N,N,0,N,00,N +20241120,110218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8150,40,2,0.49,131441590,16203,45.43,8110,8150,8080,10540,5680,8110,8112.18,0.49,0,3391,8236,8172,8086,8022,7936,8205,8055,1606,2430,5000,5190,10,1,32128774,2618,51.26,0.49,12,0.05,159.00,16678.00,16900,20240419,-51.78,7360,20240123,10.73,16900,-51.78,20240419,7360,10.73,20240123,16900,-51.78,20240419,7360,10.73,20240123,1.68,N,006220,5000,1606 억,,157908,N,N,0,N,00,N +20241120,100218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8120,10,2,0.12,85553950,10547,29.57,8110,8150,8080,10540,5680,8110,8111.69,0.49,0,1205,8236,8172,8086,8022,7936,8205,8055,1606,2430,5000,5190,10,1,32128774,2609,51.07,0.49,12,0.03,159.00,16678.00,16900,20240419,-51.95,7360,20240123,10.33,16900,-51.95,20240419,7360,10.33,20240123,16900,-51.95,20240419,7360,10.33,20240123,1.68,N,006220,5000,1606 억,,157908,N,N,0,N,00,N +20241120,090218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8130,20,2,0.25,3097340,382,1.07,8110,8130,8100,10540,5680,8110,8108.22,0.49,0,-221,8236,8172,8086,8022,7936,8205,8055,1606,2430,5000,5190,10,1,32128774,2612,51.13,0.49,12,0.00,159.00,16678.00,16900,20240419,-51.89,7360,20240123,10.46,16900,-51.89,20240419,7360,10.46,20240123,16900,-51.89,20240419,7360,10.46,20240123,1.68,N,006220,5000,1606 억,,157908,N,N,0,N,00,N 20241119,160211,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8110,20,2,0.25,282125260,34893,46.95,8100,8150,8000,10510,5670,8090,8085.40,0.50,0,34,8343,8216,8043,7916,7743,8280,7980,1606,2420,5000,5170,10,1,32128774,2606,51.01,0.49,12,0.11,159.00,16678.00,16900,20240419,-52.01,7360,20240123,10.19,16900,-52.01,20240419,7360,10.19,20240123,16900,-52.01,20240419,7360,10.19,20240123,1.69,N,006220,5000,1606 억,,159959,N,N,21,N,00,N 20241119,150212,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8080,-10,5,-0.12,233321770,28873,38.85,8100,8150,8000,10510,5670,8090,8080.97,0.50,0,444,8343,8216,8043,7916,7743,8280,7980,1606,2420,5000,5170,10,1,32128774,2596,50.82,0.48,12,0.09,159.00,16678.00,16900,20240419,-52.19,7360,20240123,9.78,16900,-52.19,20240419,7360,9.78,20240123,16900,-52.19,20240419,7360,9.78,20240123,1.69,N,006220,5000,1606 억,,159959,N,N,21,N,00,N 20241119,140212,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8090,0,3,0.00,215041830,26611,35.81,8100,8150,8000,10510,5670,8090,8080.94,0.50,0,277,8343,8216,8043,7916,7743,8280,7980,1606,2420,5000,5170,10,1,32128774,2599,50.88,0.49,12,0.08,159.00,16678.00,16900,20240419,-52.13,7360,20240123,9.92,16900,-52.13,20240419,7360,9.92,20240123,16900,-52.13,20240419,7360,9.92,20240123,1.69,N,006220,5000,1606 억,,159959,N,N,21,N,00,N diff --git a/006260/price/prices-20241101.csv b/006260/price/prices-20241101.csv index 8769cc272433..9f2a523c1f84 100644 --- a/006260/price/prices-20241101.csv +++ b/006260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160216,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87800,-400,5,-0.45,22299512300,252027,76.43,88200,91000,87200,114600,61800,88200,88481.11,17.72,0,-66870,90800,89500,87500,86200,84200,90150,86850,1610,26400,5000,65260,100,1,32200000,28272,6.48,0.58,12,0.78,13539.00,151295.00,194800,20240521,-54.93,75400,20231117,16.45,194800,-54.93,20240521,77200,13.73,20240118,194800,-54.93,20240521,77000,14.03,20231120,1.16,N,006260,5000,1610 억,,5704599,N,N,243,N,00,N +20241120,150218,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87900,-300,5,-0.34,20803360800,234987,71.26,88200,91000,87200,114600,61800,88200,88530.06,17.72,0,-61625,90800,89500,87500,86200,84200,90150,86850,1610,26400,5000,65260,100,1,32200000,28304,6.49,0.58,12,0.73,13539.00,151295.00,194800,20240521,-54.88,75400,20231117,16.58,194800,-54.88,20240521,77200,13.86,20240118,194800,-54.88,20240521,77000,14.16,20231120,1.16,N,006260,5000,1610 억,,5704599,N,N,88,N,00,N +20241120,140219,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,88400,200,2,0.23,18358976900,207234,62.84,88200,91000,87200,114600,61800,88200,88590.87,17.72,0,-52536,90800,89500,87500,86200,84200,90150,86850,1610,26400,5000,65260,100,1,32200000,28465,6.53,0.58,12,0.64,13539.00,151295.00,194800,20240521,-54.62,75400,20231117,17.24,194800,-54.62,20240521,77200,14.51,20240118,194800,-54.62,20240521,77000,14.81,20231120,1.16,N,006260,5000,1610 억,,5704599,N,N,88,N,00,N +20241120,130220,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,88400,200,2,0.23,16927233500,191060,57.94,88200,91000,87200,114600,61800,88200,88596.76,17.72,0,-50563,90800,89500,87500,86200,84200,90150,86850,1610,26400,5000,65260,100,1,32200000,28465,6.53,0.58,12,0.59,13539.00,151295.00,194800,20240521,-54.62,75400,20231117,17.24,194800,-54.62,20240521,77200,14.51,20240118,194800,-54.62,20240521,77000,14.81,20231120,1.16,N,006260,5000,1610 억,,5704599,N,N,88,N,00,N +20241120,120218,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,88500,300,2,0.34,15290033500,172593,52.34,88200,91000,87200,114600,61800,88200,88590.48,17.72,0,-47027,90800,89500,87500,86200,84200,90150,86850,1610,26400,5000,65260,100,1,32200000,28497,6.54,0.58,12,0.54,13539.00,151295.00,194800,20240521,-54.57,75400,20231117,17.37,194800,-54.57,20240521,77200,14.64,20240118,194800,-54.57,20240521,77000,14.94,20231120,1.16,N,006260,5000,1610 억,,5704599,N,N,88,N,00,N +20241120,110218,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,88600,400,2,0.45,13654181300,154072,46.72,88200,91000,87200,114600,61800,88200,88622.53,17.72,0,-38585,90800,89500,87500,86200,84200,90150,86850,1610,26400,5000,65260,100,1,32200000,28529,6.54,0.59,12,0.48,13539.00,151295.00,194800,20240521,-54.52,75400,20231117,17.51,194800,-54.52,20240521,77200,14.77,20240118,194800,-54.52,20240521,77000,15.06,20231120,1.16,N,006260,5000,1610 억,,5704599,N,N,88,N,00,N +20241120,100218,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87600,-600,5,-0.68,11133487500,125539,38.07,88200,91000,87200,114600,61800,88200,88686.12,17.72,0,-27580,90800,89500,87500,86200,84200,90150,86850,1610,26400,5000,65260,100,1,32200000,28207,6.47,0.58,12,0.39,13539.00,151295.00,194800,20240521,-55.03,75400,20231117,16.18,194800,-55.03,20240521,77200,13.47,20240118,194800,-55.03,20240521,77000,13.77,20231120,1.16,N,006260,5000,1610 억,,5704599,N,N,88,N,00,N +20241120,090218,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,89600,1400,2,1.59,2178095500,24520,7.44,88200,90400,88200,114600,61800,88200,88833.53,17.72,0,7316,90800,89500,87500,86200,84200,90150,86850,1610,26400,5000,65260,100,1,32200000,28851,6.62,0.59,12,0.08,13539.00,151295.00,194800,20240521,-54.00,75400,20231117,18.83,194800,-54.00,20240521,77200,16.06,20240118,194800,-54.00,20240521,77000,16.36,20231120,1.16,N,006260,5000,1610 억,,5704599,N,N,88,N,00,N 20241119,160211,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,88200,3000,2,3.52,28576400100,327767,69.40,85500,88800,85500,110700,59700,85200,87182.01,17.68,0,-29800,90600,87900,86200,83500,81800,87050,82650,1610,25500,5000,63040,100,1,32200000,28400,6.51,0.58,12,1.02,13539.00,151295.00,194800,20240521,-54.72,75400,20231117,16.98,194800,-54.72,20240521,77200,14.25,20240118,194800,-54.72,20240521,77000,14.55,20231120,1.21,N,006260,5000,1610 억,,5693750,N,N,88,N,00,N 20241119,150212,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,88300,3100,2,3.64,25859493900,296968,62.88,85500,88800,85500,110700,59700,85200,87078.39,17.68,0,-23854,90600,87900,86200,83500,81800,87050,82650,1610,25500,5000,63040,100,1,32200000,28433,6.52,0.58,12,0.92,13539.00,151295.00,194800,20240521,-54.67,75400,20231117,17.11,194800,-54.67,20240521,77200,14.38,20240118,194800,-54.67,20240521,77000,14.68,20231120,1.21,N,006260,5000,1610 억,,5693750,N,N,104,N,00,N 20241119,140213,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87000,1800,2,2.11,19874014400,228683,48.42,85500,87900,85500,110700,59700,85200,86906.40,17.68,0,-12147,90600,87900,86200,83500,81800,87050,82650,1610,25500,5000,63040,100,1,32200000,28014,6.43,0.58,12,0.71,13539.00,151295.00,194800,20240521,-55.34,75400,20231117,15.38,194800,-55.34,20240521,77200,12.69,20240118,194800,-55.34,20240521,77000,12.99,20231120,1.21,N,006260,5000,1610 억,,5693750,N,N,104,N,00,N diff --git a/006280/price/prices-20241101.csv b/006280/price/prices-20241101.csv index bb4fdc745c53..863e50942076 100644 --- a/006280/price/prices-20241101.csv +++ b/006280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160216,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,131900,1800,2,1.38,7106736300,54250,90.79,130200,133400,127700,169100,91100,130100,130999.91,20.88,0,-4380,133633,131866,130033,128266,126433,130950,127350,584,39000,5000,98870,100,1,11686538,15415,-57.88,1.15,12,0.46,-2279.00,114314.00,181800,20241021,-27.45,103200,20231113,27.81,181800,-27.45,20241021,107600,22.58,20240131,181800,-27.45,20241021,107600,22.58,20240131,0.75,N,006280,5000,584 억,,2439718,N,N,1,N,00,N +20241120,150218,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,132200,2100,2,1.61,6793936200,51880,86.83,130200,133400,127700,169100,91100,130100,130955.85,20.88,0,-3644,133633,131866,130033,128266,126433,130950,127350,584,39000,5000,98870,100,1,11686538,15450,-58.01,1.16,12,0.44,-2279.00,114314.00,181800,20241021,-27.28,103200,20231113,28.10,181800,-27.28,20241021,107600,22.86,20240131,181800,-27.28,20241021,107600,22.86,20240131,0.75,N,006280,5000,584 억,,2439718,N,N,17,N,00,N +20241120,140219,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,132900,2800,2,2.15,5858671900,44834,75.03,130200,133400,127700,169100,91100,130100,130675.55,20.88,0,-1410,133633,131866,130033,128266,126433,130950,127350,584,39000,5000,98870,100,1,11686538,15531,-58.32,1.16,12,0.38,-2279.00,114314.00,181800,20241021,-26.90,103200,20231113,28.78,181800,-26.90,20241021,107600,23.51,20240131,181800,-26.90,20241021,107600,23.51,20240131,0.75,N,006280,5000,584 억,,2439718,N,N,17,N,00,N +20241120,130220,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,132500,2400,2,1.84,5040488400,38678,64.73,130200,132500,127700,169100,91100,130100,130319.61,20.88,0,-45,133633,131866,130033,128266,126433,130950,127350,584,39000,5000,98870,100,1,11686538,15485,-58.14,1.16,12,0.33,-2279.00,114314.00,181800,20241021,-27.12,103200,20231113,28.39,181800,-27.12,20241021,107600,23.14,20240131,181800,-27.12,20241021,107600,23.14,20240131,0.75,N,006280,5000,584 억,,2439718,N,N,17,N,00,N +20241120,120219,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,132200,2100,2,1.61,4418772900,33965,56.84,130200,132500,127700,169100,91100,130100,130097.83,20.88,0,-1012,133633,131866,130033,128266,126433,130950,127350,584,39000,5000,98870,100,1,11686538,15450,-58.01,1.16,12,0.29,-2279.00,114314.00,181800,20241021,-27.28,103200,20231113,28.10,181800,-27.28,20241021,107600,22.86,20240131,181800,-27.28,20241021,107600,22.86,20240131,0.75,N,006280,5000,584 억,,2439718,N,N,17,N,00,N +20241120,110219,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,131200,1100,2,0.85,3536117800,27252,45.61,130200,131400,127700,169100,91100,130100,129755.48,20.88,0,-2620,133633,131866,130033,128266,126433,130950,127350,584,39000,5000,98870,100,1,11686538,15333,-57.57,1.15,12,0.23,-2279.00,114314.00,181800,20241021,-27.83,103200,20231113,27.13,181800,-27.83,20241021,107600,21.93,20240131,181800,-27.83,20241021,107600,21.93,20240131,0.75,N,006280,5000,584 억,,2439718,N,N,17,N,00,N +20241120,100218,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,130500,400,2,0.31,2743357400,21175,35.44,130200,131300,127700,169100,91100,130100,129554.83,20.88,0,-3385,133633,131866,130033,128266,126433,130950,127350,584,39000,5000,98870,100,1,11686538,15251,-57.26,1.14,12,0.18,-2279.00,114314.00,181800,20241021,-28.22,103200,20231113,26.45,181800,-28.22,20241021,107600,21.28,20240131,181800,-28.22,20241021,107600,21.28,20240131,0.75,N,006280,5000,584 억,,2439718,N,N,17,N,00,N +20241120,090218,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,129400,-700,5,-0.54,161504800,1243,2.08,130200,130200,129300,169100,91100,130100,129922.61,20.88,0,-894,133633,131866,130033,128266,126433,130950,127350,584,39000,5000,98870,100,1,11686538,15122,-56.78,1.13,12,0.01,-2279.00,114314.00,181800,20241021,-28.82,103200,20231113,25.39,181800,-28.82,20241021,107600,20.26,20240131,181800,-28.82,20241021,107600,20.26,20240131,0.75,N,006280,5000,584 억,,2439718,N,N,17,N,00,N 20241119,160212,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,130100,-800,5,-0.61,7736640800,59601,41.13,130900,131800,128200,170100,91700,130900,129806.96,20.83,0,1044,140300,135600,132300,127600,124300,133950,125950,584,39200,5000,99480,100,1,11686538,15204,-57.09,1.14,12,0.51,-2279.00,114314.00,181800,20241021,-28.44,100000,20231110,30.10,181800,-28.44,20241021,107600,20.91,20240131,181800,-28.44,20241021,107600,20.91,20240131,0.76,N,006280,5000,584 억,,2434239,N,N,17,N,00,N 20241119,150213,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,129700,-1200,5,-0.92,7392009400,56951,39.30,130900,131800,128200,170100,91700,130900,129795.95,20.83,0,407,140300,135600,132300,127600,124300,133950,125950,584,39200,5000,99480,100,1,11686538,15157,-56.91,1.13,12,0.49,-2279.00,114314.00,181800,20241021,-28.66,100000,20231110,29.70,181800,-28.66,20241021,107600,20.54,20240131,181800,-28.66,20241021,107600,20.54,20240131,0.76,N,006280,5000,584 억,,2434239,N,N,118,N,00,N 20241119,140213,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,129500,-1400,5,-1.07,6433089700,49539,34.19,130900,131800,128200,170100,91700,130900,129859.09,20.83,0,-2868,140300,135600,132300,127600,124300,133950,125950,584,39200,5000,99480,100,1,11686538,15134,-56.82,1.13,12,0.42,-2279.00,114314.00,181800,20241021,-28.77,100000,20231110,29.50,181800,-28.77,20241021,107600,20.35,20240131,181800,-28.77,20241021,107600,20.35,20240131,0.76,N,006280,5000,584 억,,2434239,N,N,118,N,00,N diff --git a/006340/price/prices-20241101.csv b/006340/price/prices-20241101.csv index ae83f6b6be88..ed7f217ab257 100644 --- a/006340/price/prices-20241101.csv +++ b/006340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2740,-45,5,-1.62,2699152100,969922,59.72,2775,2870,2730,3620,1950,2785,2783.10,6.13,0,-92545,2918,2851,2763,2696,2608,2885,2730,375,835,500,1780,5,1,74979175,2054,21.24,2.04,12,1.29,129.00,1345.00,5450,20240513,-49.72,1031,20231113,165.76,5450,-49.72,20240513,1115,145.74,20240116,5450,-49.72,20240513,1106,147.74,20231120,3.76,N,006340,500,374 억,,4592921,N,N,6,N,00,N +20241120,150218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2755,-30,5,-1.08,2509847435,900945,55.47,2775,2870,2730,3620,1950,2785,2785.80,6.13,0,-81133,2918,2851,2763,2696,2608,2885,2730,375,835,500,1780,5,1,74979175,2066,21.36,2.05,12,1.20,129.00,1345.00,5450,20240513,-49.45,1031,20231113,167.22,5450,-49.45,20240513,1115,147.09,20240116,5450,-49.45,20240513,1106,149.10,20231120,3.76,N,006340,500,374 억,,4592921,N,N,0,N,00,N +20241120,140219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2775,-10,5,-0.36,2362764845,847595,52.19,2775,2870,2730,3620,1950,2785,2787.61,6.13,0,-73649,2918,2851,2763,2696,2608,2885,2730,375,835,500,1780,5,1,74979175,2081,21.51,2.06,12,1.13,129.00,1345.00,5450,20240513,-49.08,1031,20231113,169.16,5450,-49.08,20240513,1115,148.88,20240116,5450,-49.08,20240513,1106,150.90,20231120,3.76,N,006340,500,374 억,,4592921,N,N,0,N,00,N +20241120,130220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2765,-20,5,-0.72,2209971555,792330,48.79,2775,2870,2730,3620,1950,2785,2789.21,6.13,0,-96110,2918,2851,2763,2696,2608,2885,2730,375,835,500,1780,5,1,74979175,2073,21.43,2.06,12,1.06,129.00,1345.00,5450,20240513,-49.27,1031,20231113,168.19,5450,-49.27,20240513,1115,147.98,20240116,5450,-49.27,20240513,1106,150.00,20231120,3.76,N,006340,500,374 억,,4592921,N,N,0,N,00,N +20241120,120219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2765,-20,5,-0.72,2120956385,760217,46.81,2775,2870,2730,3620,1950,2785,2789.94,6.13,0,-102294,2918,2851,2763,2696,2608,2885,2730,375,835,500,1780,5,1,74979175,2073,21.43,2.06,12,1.01,129.00,1345.00,5450,20240513,-49.27,1031,20231113,168.19,5450,-49.27,20240513,1115,147.98,20240116,5450,-49.27,20240513,1106,150.00,20231120,3.76,N,006340,500,374 억,,4592921,N,N,0,N,00,N +20241120,110219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2760,-25,5,-0.90,2008024465,719225,44.28,2775,2870,2730,3620,1950,2785,2791.94,6.13,0,-88792,2918,2851,2763,2696,2608,2885,2730,375,835,500,1780,5,1,74979175,2069,21.40,2.05,12,0.96,129.00,1345.00,5450,20240513,-49.36,1031,20231113,167.70,5450,-49.36,20240513,1115,147.53,20240116,5450,-49.36,20240513,1106,149.55,20231120,3.76,N,006340,500,374 억,,4592921,N,N,0,N,00,N +20241120,100219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2745,-40,5,-1.44,1756366075,627671,38.65,2775,2870,2730,3620,1950,2785,2798.25,6.13,0,-44311,2918,2851,2763,2696,2608,2885,2730,375,835,500,1780,5,1,74979175,2058,21.28,2.04,12,0.84,129.00,1345.00,5450,20240513,-49.63,1031,20231113,166.25,5450,-49.63,20240513,1115,146.19,20240116,5450,-49.63,20240513,1106,148.19,20231120,3.76,N,006340,500,374 억,,4592921,N,N,0,N,00,N +20241120,090218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2770,-15,5,-0.54,117008285,42275,2.60,2775,2775,2750,3620,1950,2785,2767.37,6.13,0,-1952,2918,2851,2763,2696,2608,2885,2730,375,835,500,1780,5,1,74979175,2077,21.47,2.06,12,0.06,129.00,1345.00,5450,20240513,-49.17,1031,20231113,168.67,5450,-49.17,20240513,1115,148.43,20240116,5450,-49.17,20240513,1106,150.45,20231120,3.76,N,006340,500,374 억,,4592921,N,N,0,N,00,N 20241119,160212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2785,55,2,2.01,4390803630,1599130,257.96,2725,2830,2675,3545,1915,2730,2745.65,6.41,0,-207178,2786,2757,2716,2687,2646,2772,2702,375,815,500,1740,5,1,74979175,2088,21.59,2.07,12,2.13,129.00,1345.00,5450,20240513,-48.90,1031,20231110,170.13,5450,-48.90,20240513,1115,149.78,20240116,5450,-48.90,20240513,1106,151.81,20231120,3.71,N,006340,500,374 억,,4805467,N,N,29,N,00,N 20241119,150213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2785,55,2,2.01,3896634670,1421878,229.37,2725,2830,2675,3545,1915,2730,2740.49,6.41,0,-201614,2786,2757,2716,2687,2646,2772,2702,375,815,500,1740,5,1,74979175,2088,21.59,2.07,12,1.90,129.00,1345.00,5450,20240513,-48.90,1031,20231110,170.13,5450,-48.90,20240513,1115,149.78,20240116,5450,-48.90,20240513,1106,151.81,20231120,3.71,N,006340,500,374 억,,4805467,N,N,29,N,00,N 20241119,140213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2710,-20,5,-0.73,1638358910,606082,97.77,2725,2750,2675,3545,1915,2730,2703.19,6.41,0,-38183,2786,2757,2716,2687,2646,2772,2702,375,815,500,1740,5,1,74979175,2032,21.01,2.01,12,0.81,129.00,1345.00,5450,20240513,-50.28,1031,20231110,162.85,5450,-50.28,20240513,1115,143.05,20240116,5450,-50.28,20240513,1106,145.03,20231120,3.71,N,006340,500,374 억,,4805467,N,N,29,N,00,N diff --git a/006360/price/prices-20241101.csv b/006360/price/prices-20241101.csv index 49feae0a4ad4..b92c436054cf 100644 --- a/006360/price/prices-20241101.csv +++ b/006360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160216,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17800,-450,5,-2.47,5101358470,284872,110.06,18250,18250,17780,23700,12780,18250,17907.70,22.94,0,-51992,18483,18366,18133,18016,17783,18425,18075,4279,5450,5000,13500,10,1,85581490,15234,-3.16,0.35,12,0.33,-5631.00,50839.00,21750,20240827,-18.16,13860,20240123,28.43,21750,-18.16,20240827,13860,28.43,20240123,21750,-18.16,20240827,13860,28.43,20240123,0.83,N,006360,5000,4279 억,,19631255,N,N,1430,N,00,N +20241120,150219,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17820,-430,5,-2.36,4625220190,258129,99.73,18250,18250,17780,23700,12780,18250,17918.25,22.94,0,-53878,18483,18366,18133,18016,17783,18425,18075,4279,5450,5000,13500,10,1,85581490,15251,-3.16,0.35,12,0.30,-5631.00,50839.00,21750,20240827,-18.07,13860,20240123,28.57,21750,-18.07,20240827,13860,28.57,20240123,21750,-18.07,20240827,13860,28.57,20240123,0.83,N,006360,5000,4279 억,,19631255,N,N,17,N,00,N +20241120,140220,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17900,-350,5,-1.92,3754155880,209279,80.86,18250,18250,17780,23700,12780,18250,17938.52,22.94,0,-57453,18483,18366,18133,18016,17783,18425,18075,4279,5450,5000,13500,10,1,85581490,15319,-3.18,0.35,12,0.24,-5631.00,50839.00,21750,20240827,-17.70,13860,20240123,29.15,21750,-17.70,20240827,13860,29.15,20240123,21750,-17.70,20240827,13860,29.15,20240123,0.83,N,006360,5000,4279 억,,19631255,N,N,17,N,00,N +20241120,130221,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17800,-450,5,-2.47,3507795010,195474,75.52,18250,18250,17780,23700,12780,18250,17945.07,22.94,0,-61782,18483,18366,18133,18016,17783,18425,18075,4279,5450,5000,13500,10,1,85581490,15234,-3.16,0.35,12,0.23,-5631.00,50839.00,21750,20240827,-18.16,13860,20240123,28.43,21750,-18.16,20240827,13860,28.43,20240123,21750,-18.16,20240827,13860,28.43,20240123,0.83,N,006360,5000,4279 억,,19631255,N,N,17,N,00,N +20241120,120219,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17880,-370,5,-2.03,2806782590,156149,60.33,18250,18250,17830,23700,12780,18250,17975.02,22.94,0,-53259,18483,18366,18133,18016,17783,18425,18075,4279,5450,5000,13500,10,1,85581490,15302,-3.18,0.35,12,0.18,-5631.00,50839.00,21750,20240827,-17.79,13860,20240123,29.00,21750,-17.79,20240827,13860,29.00,20240123,21750,-17.79,20240827,13860,29.00,20240123,0.83,N,006360,5000,4279 억,,19631255,N,N,17,N,00,N +20241120,110219,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17940,-310,5,-1.70,2083587110,115733,44.71,18250,18250,17900,23700,12780,18250,18003.39,22.94,0,-33940,18483,18366,18133,18016,17783,18425,18075,4279,5450,5000,13500,10,1,85581490,15353,-3.19,0.35,12,0.14,-5631.00,50839.00,21750,20240827,-17.52,13860,20240123,29.44,21750,-17.52,20240827,13860,29.44,20240123,21750,-17.52,20240827,13860,29.44,20240123,0.83,N,006360,5000,4279 억,,19631255,N,N,17,N,00,N +20241120,100219,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17950,-300,5,-1.64,1708591910,94840,36.64,18250,18250,17900,23700,12780,18250,18015.51,22.94,0,-32903,18483,18366,18133,18016,17783,18425,18075,4279,5450,5000,13500,10,1,85581490,15362,-3.19,0.35,12,0.11,-5631.00,50839.00,21750,20240827,-17.47,13860,20240123,29.51,21750,-17.47,20240827,13860,29.51,20240123,21750,-17.47,20240827,13860,29.51,20240123,0.83,N,006360,5000,4279 억,,19631255,N,N,17,N,00,N +20241120,090219,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18000,-250,5,-1.37,349905660,19330,7.47,18250,18250,17970,23700,12780,18250,18101.67,22.94,0,-8763,18483,18366,18133,18016,17783,18425,18075,4279,5450,5000,13500,10,1,85581490,15405,-3.20,0.35,12,0.02,-5631.00,50839.00,21750,20240827,-17.24,13860,20240123,29.87,21750,-17.24,20240827,13860,29.87,20240123,21750,-17.24,20240827,13860,29.87,20240123,0.83,N,006360,5000,4279 억,,19631255,N,N,17,N,00,N 20241119,160212,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18250,110,2,0.61,4649870330,257405,52.30,18020,18250,17900,23550,12700,18140,18064.23,22.85,0,63638,18700,18420,17970,17690,17240,18560,17830,4279,5410,5000,13420,10,1,85581490,15619,-3.24,0.36,12,0.30,-5631.00,50839.00,21750,20240827,-16.09,13860,20240123,31.67,21750,-16.09,20240827,13860,31.67,20240123,21750,-16.09,20240827,13860,31.67,20240123,0.86,N,006360,5000,4279 억,,19558528,N,N,17,N,00,N 20241119,150213,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18100,-40,5,-0.22,3553288640,197229,40.07,18020,18120,17900,23550,12700,18140,18016.06,22.85,0,34558,18700,18420,17970,17690,17240,18560,17830,4279,5410,5000,13420,10,1,85581490,15490,-3.21,0.36,12,0.23,-5631.00,50839.00,21750,20240827,-16.78,13860,20240123,30.59,21750,-16.78,20240827,13860,30.59,20240123,21750,-16.78,20240827,13860,30.59,20240123,0.86,N,006360,5000,4279 억,,19558528,N,N,4418,N,00,N 20241119,140213,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18090,-50,5,-0.28,3054334670,169623,34.46,18020,18120,17900,23550,12700,18140,18006.61,22.85,0,29152,18700,18420,17970,17690,17240,18560,17830,4279,5410,5000,13420,10,1,85581490,15482,-3.21,0.36,12,0.20,-5631.00,50839.00,21750,20240827,-16.83,13860,20240123,30.52,21750,-16.83,20240827,13860,30.52,20240123,21750,-16.83,20240827,13860,30.52,20240123,0.86,N,006360,5000,4279 억,,19558528,N,N,4418,N,00,N diff --git a/006370/price/prices-20241101.csv b/006370/price/prices-20241101.csv index db6733904a1d..2c5d01607876 100644 --- a/006370/price/prices-20241101.csv +++ b/006370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6390,10,2,0.16,91245820,14644,158.54,6440,6440,6170,8290,4470,6380,6230.94,3.64,0,1907,6666,6522,6406,6262,6146,6465,6205,541,1910,5000,4460,10,1,10821611,692,-2.33,0.30,12,0.14,-2740.00,21497.00,15280,20231115,-58.18,5710,20240809,11.91,11000,-41.91,20240126,5710,11.91,20240809,14580,-56.17,20231124,5710,11.91,20240809,0.00,N,006370,5000,541 억,,393594,N,N,0,N,00,N +20241120,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6360,-20,5,-0.31,88767090,14254,154.31,6440,6440,6170,8290,4470,6380,6227.52,3.64,0,1856,6666,6522,6406,6262,6146,6465,6205,541,1910,5000,4460,10,1,10821611,688,-2.32,0.30,12,0.13,-2740.00,21497.00,15280,20231115,-58.38,5710,20240809,11.38,11000,-42.18,20240126,5710,11.38,20240809,14580,-56.38,20231124,5710,11.38,20240809,0.00,N,006370,5000,541 억,,393594,N,N,0,N,00,N +20241120,140220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6250,-130,5,-2.04,81863700,13169,142.57,6440,6440,6170,8290,4470,6380,6216.39,3.64,0,2074,6666,6522,6406,6262,6146,6465,6205,541,1910,5000,4460,10,1,10821611,676,-2.28,0.29,12,0.12,-2740.00,21497.00,15280,20231115,-59.10,5710,20240809,9.46,11000,-43.18,20240126,5710,9.46,20240809,14580,-57.13,20231124,5710,9.46,20240809,0.00,N,006370,5000,541 억,,393594,N,N,0,N,00,N +20241120,130221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6240,-140,5,-2.19,77897890,12537,135.73,6440,6440,6170,8290,4470,6380,6213.44,3.64,0,2623,6666,6522,6406,6262,6146,6465,6205,541,1910,5000,4460,10,1,10821611,675,-2.28,0.29,12,0.12,-2740.00,21497.00,15280,20231115,-59.16,5710,20240809,9.28,11000,-43.27,20240126,5710,9.28,20240809,14580,-57.20,20231124,5710,9.28,20240809,0.00,N,006370,5000,541 억,,393594,N,N,0,N,00,N +20241120,120219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6270,-110,5,-1.72,76730830,12350,133.70,6440,6440,6170,8290,4470,6380,6213.02,3.64,0,2528,6666,6522,6406,6262,6146,6465,6205,541,1910,5000,4460,10,1,10821611,679,-2.29,0.29,12,0.11,-2740.00,21497.00,15280,20231115,-58.97,5710,20240809,9.81,11000,-43.00,20240126,5710,9.81,20240809,14580,-57.00,20231124,5710,9.81,20240809,0.00,N,006370,5000,541 억,,393594,N,N,0,N,00,N +20241120,110220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6180,-200,5,-3.13,67573380,10877,117.75,6440,6440,6170,8290,4470,6380,6212.50,3.64,0,3162,6666,6522,6406,6262,6146,6465,6205,541,1910,5000,4460,10,1,10821611,669,-2.26,0.29,12,0.10,-2740.00,21497.00,15280,20231115,-59.55,5710,20240809,8.23,11000,-43.82,20240126,5710,8.23,20240809,14580,-57.61,20231124,5710,8.23,20240809,0.00,N,006370,5000,541 억,,393594,N,N,0,N,00,N +20241120,100219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6380,0,3,0.00,4312240,679,7.35,6440,6440,6300,8290,4470,6380,6350.87,3.64,0,53,6666,6522,6406,6262,6146,6465,6205,541,1910,5000,4460,10,1,10821611,690,-2.33,0.30,12,0.01,-2740.00,21497.00,15280,20231115,-58.25,5710,20240809,11.73,11000,-42.00,20240126,5710,11.73,20240809,14580,-56.24,20231124,5710,11.73,20240809,0.00,N,006370,5000,541 억,,393594,N,N,0,N,00,N +20241120,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6440,60,2,0.94,322000,50,0.54,6440,6440,6440,8290,4470,6380,6440.00,3.64,0,-7,6666,6522,6406,6262,6146,6465,6205,541,1910,5000,4460,10,1,10821611,697,-2.35,0.30,12,0.00,-2740.00,21497.00,15280,20231115,-57.85,5710,20240809,12.78,11000,-41.45,20240126,5710,12.78,20240809,14580,-55.83,20231124,5710,12.78,20240809,0.00,N,006370,5000,541 억,,393594,N,N,0,N,00,N 20241119,160213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6380,-10,5,-0.16,58909840,9237,39.02,6390,6550,6290,8300,4480,6390,6377.59,3.65,0,-1236,7263,6826,6563,6126,5863,6695,5995,541,1910,5000,4470,10,1,10821611,690,-2.33,0.30,12,0.09,-2740.00,21497.00,15280,20231115,-58.25,5710,20240809,11.73,11000,-42.00,20240126,5710,11.73,20240809,14580,-56.24,20231124,5710,11.73,20240809,0.00,N,006370,5000,541 억,,395201,N,N,0,N,00,N 20241119,150213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6320,-70,5,-1.10,50639290,7930,33.50,6390,6550,6300,8300,4480,6390,6385.79,3.65,0,-1231,7263,6826,6563,6126,5863,6695,5995,541,1910,5000,4470,10,1,10821611,684,-2.31,0.29,12,0.07,-2740.00,21497.00,15280,20231115,-58.64,5710,20240809,10.68,11000,-42.55,20240126,5710,10.68,20240809,14580,-56.65,20231124,5710,10.68,20240809,0.00,N,006370,5000,541 억,,395201,N,N,0,N,00,N 20241119,140214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6380,-10,5,-0.16,38600650,6024,25.44,6390,6550,6320,8300,4480,6390,6407.81,3.65,0,-1029,7263,6826,6563,6126,5863,6695,5995,541,1910,5000,4470,10,1,10821611,690,-2.33,0.30,12,0.06,-2740.00,21497.00,15280,20231115,-58.25,5710,20240809,11.73,11000,-42.00,20240126,5710,11.73,20240809,14580,-56.24,20231124,5710,11.73,20240809,0.00,N,006370,5000,541 억,,395201,N,N,0,N,00,N diff --git a/006380/price/prices-20241101.csv b/006380/price/prices-20241101.csv index c862d6922fcf..985094fe46ce 100644 --- a/006380/price/prices-20241101.csv +++ b/006380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160217,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241120,150219,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241120,140220,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241120,130221,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241120,120220,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241120,110220,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241120,100220,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241120,090219,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20241119,160213,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20241119,150213,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20241119,140214,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N diff --git a/006390/price/prices-20241101.csv b/006390/price/prices-20241101.csv index f41384f13a7d..646cce14cdf9 100644 --- a/006390/price/prices-20241101.csv +++ b/006390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160217,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13690,-10,5,-0.07,39463420,2883,49.68,13680,13730,13660,17810,9590,13700,13688.32,0.32,0,-652,13860,13780,13720,13640,13580,13820,13680,966,4110,5000,10130,10,1,19327672,2646,7.55,0.68,12,0.01,1814.00,20229.00,17200,20240607,-20.41,13430,20240805,1.94,17200,-20.41,20240607,13430,1.94,20240805,17200,-20.41,20240607,13430,1.94,20240805,0.32,N,006390,5000,966 억,,60893,N,N,4,N,00,N +20241120,150219,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13670,-30,5,-0.22,35728440,2610,44.98,13680,13730,13660,17810,9590,13700,13689.06,0.32,0,-625,13860,13780,13720,13640,13580,13820,13680,966,4110,5000,10130,10,1,19327672,2642,7.54,0.68,12,0.01,1814.00,20229.00,17200,20240607,-20.52,13430,20240805,1.79,17200,-20.52,20240607,13430,1.79,20240805,17200,-20.52,20240607,13430,1.79,20240805,0.32,N,006390,5000,966 억,,60893,N,N,0,N,00,N +20241120,140220,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13670,-30,5,-0.22,32228760,2354,40.57,13680,13730,13670,17810,9590,13700,13691.06,0.32,0,-580,13860,13780,13720,13640,13580,13820,13680,966,4110,5000,10130,10,1,19327672,2642,7.54,0.68,12,0.01,1814.00,20229.00,17200,20240607,-20.52,13430,20240805,1.79,17200,-20.52,20240607,13430,1.79,20240805,17200,-20.52,20240607,13430,1.79,20240805,0.32,N,006390,5000,966 억,,60893,N,N,0,N,00,N +20241120,130221,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13690,-10,5,-0.07,30820420,2251,38.79,13680,13730,13670,17810,9590,13700,13691.88,0.32,0,-559,13860,13780,13720,13640,13580,13820,13680,966,4110,5000,10130,10,1,19327672,2646,7.55,0.68,12,0.01,1814.00,20229.00,17200,20240607,-20.41,13430,20240805,1.94,17200,-20.41,20240607,13430,1.94,20240805,17200,-20.41,20240607,13430,1.94,20240805,0.32,N,006390,5000,966 억,,60893,N,N,0,N,00,N +20241120,120220,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13700,0,3,0.00,27272510,1992,34.33,13680,13730,13670,17810,9590,13700,13691.02,0.32,0,-559,13860,13780,13720,13640,13580,13820,13680,966,4110,5000,10130,10,1,19327672,2648,7.55,0.68,12,0.01,1814.00,20229.00,17200,20240607,-20.35,13430,20240805,2.01,17200,-20.35,20240607,13430,2.01,20240805,17200,-20.35,20240607,13430,2.01,20240805,0.32,N,006390,5000,966 억,,60893,N,N,0,N,00,N +20241120,110220,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13700,0,3,0.00,26176150,1912,32.95,13680,13730,13670,17810,9590,13700,13690.46,0.32,0,-559,13860,13780,13720,13640,13580,13820,13680,966,4110,5000,10130,10,1,19327672,2648,7.55,0.68,12,0.01,1814.00,20229.00,17200,20240607,-20.35,13430,20240805,2.01,17200,-20.35,20240607,13430,2.01,20240805,17200,-20.35,20240607,13430,2.01,20240805,0.32,N,006390,5000,966 억,,60893,N,N,0,N,00,N +20241120,100220,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13710,10,2,0.07,21257130,1553,26.76,13680,13730,13670,17810,9590,13700,13687.78,0.32,0,-490,13860,13780,13720,13640,13580,13820,13680,966,4110,5000,10130,10,1,19327672,2650,7.56,0.68,12,0.01,1814.00,20229.00,17200,20240607,-20.29,13430,20240805,2.08,17200,-20.29,20240607,13430,2.08,20240805,17200,-20.29,20240607,13430,2.08,20240805,0.32,N,006390,5000,966 억,,60893,N,N,0,N,00,N +20241120,090220,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13680,-20,5,-0.15,5690880,416,7.17,13680,13680,13680,17810,9590,13700,13680.00,0.32,0,0,13860,13780,13720,13640,13580,13820,13680,966,4110,5000,10130,10,1,19327672,2644,7.54,0.68,12,0.00,1814.00,20229.00,17200,20240607,-20.47,13430,20240805,1.86,17200,-20.47,20240607,13430,1.86,20240805,17200,-20.47,20240607,13430,1.86,20240805,0.32,N,006390,5000,966 억,,60893,N,N,0,N,00,N 20241119,160213,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13700,-10,5,-0.07,79488370,5803,68.28,13670,13800,13660,17820,9600,13710,13697.79,0.31,0,70,14016,13862,13706,13552,13396,13785,13475,966,4110,5000,10140,10,1,19327672,2648,7.55,0.68,12,0.03,1814.00,20229.00,17200,20240607,-20.35,13430,20240805,2.01,17200,-20.35,20240607,13430,2.01,20240805,17200,-20.35,20240607,13430,2.01,20240805,0.33,N,006390,5000,966 억,,60781,N,N,1,N,00,N 20241119,150214,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13690,-20,5,-0.15,70857950,5173,60.87,13670,13800,13660,17820,9600,13710,13697.65,0.31,0,131,14016,13862,13706,13552,13396,13785,13475,966,4110,5000,10140,10,1,19327672,2646,7.55,0.68,12,0.03,1814.00,20229.00,17200,20240607,-20.41,13430,20240805,1.94,17200,-20.41,20240607,13430,1.94,20240805,17200,-20.41,20240607,13430,1.94,20240805,0.33,N,006390,5000,966 억,,60781,N,N,1,N,00,N 20241119,140214,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13700,-10,5,-0.07,64432840,4704,55.35,13670,13800,13660,17820,9600,13710,13697.46,0.31,0,141,14016,13862,13706,13552,13396,13785,13475,966,4110,5000,10140,10,1,19327672,2648,7.55,0.68,12,0.02,1814.00,20229.00,17200,20240607,-20.35,13430,20240805,2.01,17200,-20.35,20240607,13430,2.01,20240805,17200,-20.35,20240607,13430,2.01,20240805,0.33,N,006390,5000,966 억,,60781,N,N,1,N,00,N diff --git a/006400/price/prices-20241101.csv b/006400/price/prices-20241101.csv index ce43d6bd66a4..6ae4f9430200 100644 --- a/006400/price/prices-20241101.csv +++ b/006400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259500,500,2,0.19,92392791000,355693,91.50,257500,264000,256000,336500,181500,259000,259754.92,36.75,0,-49339,267333,263166,257833,253666,248333,260500,251000,3485,77500,5000,191660,500,1,68764530,178444,9.09,0.97,12,0.52,28547.00,267915.00,494500,20240325,-47.52,235500,20241115,10.19,494500,-47.52,20240325,235500,10.19,20241115,494500,-47.52,20240325,235500,10.19,20241115,0.89,N,006400,5000,3484 억,,25272961,N,N,3811,N,00,N +20241120,150220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260500,1500,2,0.58,83853993000,322785,83.03,257500,264000,256000,336500,181500,259000,259783.13,36.75,0,-47835,267333,263166,257833,253666,248333,260500,251000,3485,77500,5000,191660,500,1,68764530,179132,9.13,0.97,12,0.47,28547.00,267915.00,494500,20240325,-47.32,235500,20241115,10.62,494500,-47.32,20240325,235500,10.62,20241115,494500,-47.32,20240325,235500,10.62,20241115,0.89,N,006400,5000,3484 억,,25272961,N,N,3073,N,00,N +20241120,140221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260000,1000,2,0.39,75452469000,290455,74.71,257500,264000,256000,336500,181500,259000,259773.71,36.75,0,-46534,267333,263166,257833,253666,248333,260500,251000,3485,77500,5000,191660,500,1,68764530,178788,9.11,0.97,12,0.42,28547.00,267915.00,494500,20240325,-47.42,235500,20241115,10.40,494500,-47.42,20240325,235500,10.40,20241115,494500,-47.42,20240325,235500,10.40,20241115,0.89,N,006400,5000,3484 억,,25272961,N,N,3073,N,00,N +20241120,130222,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260500,1500,2,0.58,66133583000,254634,65.50,257500,264000,256000,336500,181500,259000,259720.54,36.75,0,-46249,267333,263166,257833,253666,248333,260500,251000,3485,77500,5000,191660,500,1,68764530,179132,9.13,0.97,12,0.37,28547.00,267915.00,494500,20240325,-47.32,235500,20241115,10.62,494500,-47.32,20240325,235500,10.62,20241115,494500,-47.32,20240325,235500,10.62,20241115,0.89,N,006400,5000,3484 억,,25272961,N,N,3073,N,00,N +20241120,120220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260500,1500,2,0.58,58761240000,226455,58.25,257500,264000,256000,336500,181500,259000,259483.36,36.75,0,-44046,267333,263166,257833,253666,248333,260500,251000,3485,77500,5000,191660,500,1,68764530,179132,9.13,0.97,12,0.33,28547.00,267915.00,494500,20240325,-47.32,235500,20241115,10.62,494500,-47.32,20240325,235500,10.62,20241115,494500,-47.32,20240325,235500,10.62,20241115,0.89,N,006400,5000,3484 억,,25272961,N,N,3073,N,00,N +20241120,110221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,261500,2500,2,0.97,50993869000,196608,50.57,257500,264000,256000,336500,181500,259000,259368.48,36.75,0,-38710,267333,263166,257833,253666,248333,260500,251000,3485,77500,5000,191660,500,1,68764530,179819,9.16,0.98,12,0.29,28547.00,267915.00,494500,20240325,-47.12,235500,20241115,11.04,494500,-47.12,20240325,235500,11.04,20241115,494500,-47.12,20240325,235500,11.04,20241115,0.89,N,006400,5000,3484 억,,25272961,N,N,3073,N,00,N +20241120,100220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260000,1000,2,0.39,34036384000,131816,33.91,257500,261000,256000,336500,181500,259000,258210.52,36.75,0,-39548,267333,263166,257833,253666,248333,260500,251000,3485,77500,5000,191660,500,1,68764530,178788,9.11,0.97,12,0.19,28547.00,267915.00,494500,20240325,-47.42,235500,20241115,10.40,494500,-47.42,20240325,235500,10.40,20241115,494500,-47.42,20240325,235500,10.40,20241115,0.89,N,006400,5000,3484 억,,25272961,N,N,3073,N,00,N +20241120,090220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258000,-1000,5,-0.39,3992497000,15506,3.99,257500,258500,256000,336500,181500,259000,257467.44,36.75,0,-6814,267333,263166,257833,253666,248333,260500,251000,3485,77500,5000,191660,500,1,68764530,177412,9.04,0.96,12,0.02,28547.00,267915.00,494500,20240325,-47.83,235500,20241115,9.55,494500,-47.83,20240325,235500,9.55,20241115,494500,-47.83,20240325,235500,9.55,20241115,0.89,N,006400,5000,3484 억,,25272961,N,N,3073,N,00,N 20241119,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,-3500,5,-1.33,99396908500,386436,73.90,260000,262000,252500,341000,184000,262500,257210.63,36.84,0,-53835,273166,267832,257166,251832,241166,270500,254500,3485,78500,5000,194250,500,1,68764530,178100,9.07,0.97,12,0.56,28547.00,267915.00,494500,20240325,-47.62,235500,20241115,9.98,494500,-47.62,20240325,235500,9.98,20241115,494500,-47.62,20240325,235500,9.98,20241115,0.86,N,006400,5000,3484 억,,25336254,N,N,2978,N,00,N 20241119,150214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259500,-3000,5,-1.14,87190953500,339255,64.87,260000,262000,252500,341000,184000,262500,257006.85,36.84,0,-41111,273166,267832,257166,251832,241166,270500,254500,3485,78500,5000,194250,500,1,68764530,178444,9.09,0.97,12,0.49,28547.00,267915.00,494500,20240325,-47.52,235500,20241115,10.19,494500,-47.52,20240325,235500,10.19,20241115,494500,-47.52,20240325,235500,10.19,20241115,0.86,N,006400,5000,3484 억,,25336254,N,N,8107,N,00,N 20241119,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258000,-4500,5,-1.71,76455241500,297673,56.92,260000,262000,252500,341000,184000,262500,256842.73,36.84,0,-28262,273166,267832,257166,251832,241166,270500,254500,3485,78500,5000,194250,500,1,68764530,177412,9.04,0.96,12,0.43,28547.00,267915.00,494500,20240325,-47.83,235500,20241115,9.55,494500,-47.83,20240325,235500,9.55,20241115,494500,-47.83,20240325,235500,9.55,20241115,0.86,N,006400,5000,3484 억,,25336254,N,N,8107,N,00,N diff --git a/006490/price/prices-20241101.csv b/006490/price/prices-20241101.csv index 7883f820dd33..308af9c00a1f 100644 --- a/006490/price/prices-20241101.csv +++ b/006490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160217,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1275,-36,5,-2.75,645926132,499617,94.19,1300,1329,1275,1704,918,1311,1292.92,0.96,0,-49729,1361,1335,1303,1277,1245,1349,1291,597,393,500,910,1,1,119368998,1522,-4.90,3.64,12,0.42,-260.00,350.00,2360,20241016,-45.97,800,20240627,59.38,2360,-45.97,20241016,800,59.38,20240627,2360,-45.97,20241016,800,59.38,20240627,0.07,N,006490,500,596 억,,1140668,N,N,15,N,00,N +20241120,150220,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1284,-27,5,-2.06,565805016,436876,82.36,1300,1329,1280,1704,918,1311,1295.12,0.96,0,-37820,1361,1335,1303,1277,1245,1349,1291,597,393,500,910,1,1,119368998,1533,-4.94,3.67,12,0.37,-260.00,350.00,2360,20241016,-45.59,800,20240627,60.50,2360,-45.59,20241016,800,60.50,20240627,2360,-45.59,20241016,800,60.50,20240627,0.07,N,006490,500,596 억,,1140668,N,N,0,N,00,N +20241120,140221,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1292,-19,5,-1.45,441638914,340221,64.14,1300,1329,1280,1704,918,1311,1298.09,0.96,0,-2975,1361,1335,1303,1277,1245,1349,1291,597,393,500,910,1,1,119368998,1542,-4.97,3.69,12,0.29,-260.00,350.00,2360,20241016,-45.25,800,20240627,61.50,2360,-45.25,20241016,800,61.50,20240627,2360,-45.25,20241016,800,61.50,20240627,0.07,N,006490,500,596 억,,1140668,N,N,0,N,00,N +20241120,130222,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1312,1,2,0.08,358111939,275542,51.95,1300,1329,1280,1704,918,1311,1299.66,0.96,0,-3524,1361,1335,1303,1277,1245,1349,1291,597,393,500,910,1,1,119368998,1566,-5.05,3.75,12,0.23,-260.00,350.00,2360,20241016,-44.41,800,20240627,64.00,2360,-44.41,20241016,800,64.00,20240627,2360,-44.41,20241016,800,64.00,20240627,0.07,N,006490,500,596 억,,1140668,N,N,0,N,00,N +20241120,120221,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1296,-15,5,-1.14,312142321,240218,45.29,1300,1329,1280,1704,918,1311,1299.41,0.96,0,-8299,1361,1335,1303,1277,1245,1349,1291,597,393,500,910,1,1,119368998,1547,-4.98,3.70,12,0.20,-260.00,350.00,2360,20241016,-45.08,800,20240627,62.00,2360,-45.08,20241016,800,62.00,20240627,2360,-45.08,20241016,800,62.00,20240627,0.07,N,006490,500,596 억,,1140668,N,N,0,N,00,N +20241120,110221,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1305,-6,5,-0.46,254914737,196144,36.98,1300,1329,1280,1704,918,1311,1299.63,0.96,0,7191,1361,1335,1303,1277,1245,1349,1291,597,393,500,910,1,1,119368998,1558,-5.02,3.73,12,0.16,-260.00,350.00,2360,20241016,-44.70,800,20240627,63.13,2360,-44.70,20241016,800,63.13,20240627,2360,-44.70,20241016,800,63.13,20240627,0.07,N,006490,500,596 억,,1140668,N,N,0,N,00,N +20241120,100221,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1295,-16,5,-1.22,166508971,127895,24.11,1300,1329,1280,1704,918,1311,1301.92,0.96,0,8376,1361,1335,1303,1277,1245,1349,1291,597,393,500,910,1,1,119368998,1546,-4.98,3.70,12,0.11,-260.00,350.00,2360,20241016,-45.13,800,20240627,61.87,2360,-45.13,20241016,800,61.87,20240627,2360,-45.13,20241016,800,61.87,20240627,0.07,N,006490,500,596 억,,1140668,N,N,0,N,00,N +20241120,090220,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1298,-13,5,-0.99,5899436,4535,0.85,1300,1309,1298,1704,918,1311,1300.87,0.96,0,660,1361,1335,1303,1277,1245,1349,1291,597,393,500,910,1,1,119368998,1549,-4.99,3.71,12,0.00,-260.00,350.00,2360,20241016,-45.00,800,20240627,62.25,2360,-45.00,20241016,800,62.25,20240627,2360,-45.00,20241016,800,62.25,20240627,0.07,N,006490,500,596 억,,1140668,N,N,0,N,00,N 20241119,160214,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1311,21,2,1.63,683707028,528530,83.49,1271,1329,1271,1677,903,1290,1293.56,0.98,0,-17137,1350,1320,1290,1260,1230,1335,1275,597,387,500,900,1,1,119368998,1565,-5.04,3.75,12,0.44,-260.00,350.00,2360,20241016,-44.45,800,20240627,63.88,2360,-44.45,20241016,800,63.88,20240627,2360,-44.45,20241016,800,63.88,20240627,0.08,N,006490,500,596 억,,1166536,N,N,52,N,00,N 20241119,150214,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1294,4,2,0.31,528195831,410003,64.77,1271,1303,1271,1677,903,1290,1288.27,0.98,0,-1391,1350,1320,1290,1260,1230,1335,1275,597,387,500,900,1,1,119368998,1545,-4.98,3.70,12,0.34,-260.00,350.00,2360,20241016,-45.17,800,20240627,61.75,2360,-45.17,20241016,800,61.75,20240627,2360,-45.17,20241016,800,61.75,20240627,0.08,N,006490,500,596 억,,1166536,N,N,52,N,00,N 20241119,140215,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1288,-2,5,-0.16,422733868,327798,51.78,1271,1303,1271,1677,903,1290,1289.62,0.98,0,-6516,1350,1320,1290,1260,1230,1335,1275,597,387,500,900,1,1,119368998,1537,-4.95,3.68,12,0.27,-260.00,350.00,2360,20241016,-45.42,800,20240627,61.00,2360,-45.42,20241016,800,61.00,20240627,2360,-45.42,20241016,800,61.00,20240627,0.08,N,006490,500,596 억,,1166536,N,N,52,N,00,N diff --git a/006570/price/prices-20241101.csv b/006570/price/prices-20241101.csv index 702bfb66a24d..7423b45fe8a9 100644 --- a/006570/price/prices-20241101.csv +++ b/006570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160218,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2670,-70,5,-2.55,23192490,8596,169.61,2740,2785,2655,3560,1920,2740,2698.59,0.78,0,-158,2880,2810,2775,2705,2670,2792,2687,164,820,1000,1860,5,1,15225000,407,-5.11,0.57,12,0.06,-523.00,4680.00,3345,20240910,-20.18,2535,20241018,5.33,3345,-20.18,20240910,2535,5.33,20241018,3345,-20.18,20240910,2535,5.33,20241018,0.00,N,006570,1000,164 억,,118985,N,N,0,N,00,N +20241120,150220,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2710,-30,5,-1.09,20749720,7684,151.62,2740,2785,2655,3560,1920,2740,2700.38,0.78,0,29,2880,2810,2775,2705,2670,2792,2687,164,820,1000,1860,5,1,15225000,413,-5.18,0.58,12,0.05,-523.00,4680.00,3345,20240910,-18.98,2535,20241018,6.90,3345,-18.98,20240910,2535,6.90,20241018,3345,-18.98,20240910,2535,6.90,20241018,0.00,N,006570,1000,164 억,,118985,N,N,0,N,00,N +20241120,140221,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2700,-40,5,-1.46,20337800,7532,148.62,2740,2785,2655,3560,1920,2740,2700.19,0.78,0,180,2880,2810,2775,2705,2670,2792,2687,164,820,1000,1860,5,1,15225000,411,-5.16,0.58,12,0.05,-523.00,4680.00,3345,20240910,-19.28,2535,20241018,6.51,3345,-19.28,20240910,2535,6.51,20241018,3345,-19.28,20240910,2535,6.51,20241018,0.00,N,006570,1000,164 억,,118985,N,N,0,N,00,N +20241120,130222,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2730,-10,5,-0.36,18193170,6739,132.97,2740,2785,2655,3560,1920,2740,2699.68,0.78,0,182,2880,2810,2775,2705,2670,2792,2687,164,820,1000,1860,5,1,15225000,416,-5.22,0.58,12,0.04,-523.00,4680.00,3345,20240910,-18.39,2535,20241018,7.69,3345,-18.39,20240910,2535,7.69,20241018,3345,-18.39,20240910,2535,7.69,20241018,0.00,N,006570,1000,164 억,,118985,N,N,0,N,00,N +20241120,120221,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2730,-10,5,-0.36,18193170,6739,132.97,2740,2785,2655,3560,1920,2740,2699.68,0.78,0,182,2880,2810,2775,2705,2670,2792,2687,164,820,1000,1860,5,1,15225000,416,-5.22,0.58,12,0.04,-523.00,4680.00,3345,20240910,-18.39,2535,20241018,7.69,3345,-18.39,20240910,2535,7.69,20241018,3345,-18.39,20240910,2535,7.69,20241018,0.00,N,006570,1000,164 억,,118985,N,N,0,N,00,N +20241120,110221,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2730,-10,5,-0.36,18146790,6722,132.64,2740,2785,2655,3560,1920,2740,2699.61,0.78,0,193,2880,2810,2775,2705,2670,2792,2687,164,820,1000,1860,5,1,15225000,416,-5.22,0.58,12,0.04,-523.00,4680.00,3345,20240910,-18.39,2535,20241018,7.69,3345,-18.39,20240910,2535,7.69,20241018,3345,-18.39,20240910,2535,7.69,20241018,0.00,N,006570,1000,164 억,,118985,N,N,0,N,00,N +20241120,100221,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2690,-50,5,-1.82,12138165,4476,88.32,2740,2785,2680,3560,1920,2740,2711.83,0.78,0,-45,2880,2810,2775,2705,2670,2792,2687,164,820,1000,1860,5,1,15225000,410,-5.14,0.57,12,0.03,-523.00,4680.00,3345,20240910,-19.58,2535,20241018,6.11,3345,-19.58,20240910,2535,6.11,20241018,3345,-19.58,20240910,2535,6.11,20241018,0.00,N,006570,1000,164 억,,118985,N,N,0,N,00,N +20241120,090220,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2740,0,3,0.00,956260,349,6.89,2740,2740,2740,3560,1920,2740,2740.00,0.78,0,0,2880,2810,2775,2705,2670,2792,2687,164,820,1000,1860,5,1,15225000,417,-5.24,0.59,12,0.00,-523.00,4680.00,3345,20240910,-18.09,2535,20241018,8.09,3345,-18.09,20240910,2535,8.09,20241018,3345,-18.09,20240910,2535,8.09,20241018,0.00,N,006570,1000,164 억,,118985,N,N,0,N,00,N 20241119,160214,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2740,-80,5,-2.84,14049710,5068,199.61,2820,2845,2740,3665,1975,2820,2772.24,0.78,0,-226,2883,2851,2818,2786,2753,2867,2802,164,845,1000,1910,5,1,15225000,417,-5.24,0.59,12,0.03,-523.00,4680.00,3345,20240910,-18.09,2535,20241018,8.09,3345,-18.09,20240910,2535,8.09,20241018,3345,-18.09,20240910,2535,8.09,20241018,0.00,N,006570,1000,164 억,,119211,N,N,6,N,00,N 20241119,150214,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2755,-65,5,-2.30,13400330,4831,190.27,2820,2845,2750,3665,1975,2820,2773.82,0.78,0,-147,2883,2851,2818,2786,2753,2867,2802,164,845,1000,1910,5,1,15225000,419,-5.27,0.59,12,0.03,-523.00,4680.00,3345,20240910,-17.64,2535,20241018,8.68,3345,-17.64,20240910,2535,8.68,20241018,3345,-17.64,20240910,2535,8.68,20241018,0.00,N,006570,1000,164 억,,119211,N,N,6,N,00,N 20241119,140215,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2760,-60,5,-2.13,11574080,4168,164.16,2820,2845,2750,3665,1975,2820,2776.89,0.78,0,-147,2883,2851,2818,2786,2753,2867,2802,164,845,1000,1910,5,1,15225000,420,-5.28,0.59,12,0.03,-523.00,4680.00,3345,20240910,-17.49,2535,20241018,8.88,3345,-17.49,20240910,2535,8.88,20241018,3345,-17.49,20240910,2535,8.88,20241018,0.00,N,006570,1000,164 억,,119211,N,N,6,N,00,N diff --git a/006620/price/prices-20241101.csv b/006620/price/prices-20241101.csv index 84d7008e63ae..549ae07c1a5a 100644 --- a/006620/price/prices-20241101.csv +++ b/006620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160218,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5180,150,2,2.98,872273460,169274,158.58,5050,5250,5030,6530,3530,5030,5152.93,1.91,0,-32662,5136,5082,5026,4972,4916,5110,5000,142,1500,500,3210,10,1,28464992,1474,12.48,1.25,12,0.59,415.00,4129.00,8990,20240724,-42.38,4640,20241115,11.64,8990,-42.38,20240724,4640,11.64,20241115,8990,-42.38,20240724,4640,11.64,20241115,4.23,N,006620,500,142 억,,543748,N,N,6,N,00,N +20241120,150221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5170,140,2,2.78,804481350,156119,146.25,5050,5250,5030,6530,3530,5030,5153.02,1.91,0,-29176,5136,5082,5026,4972,4916,5110,5000,142,1500,500,3210,10,1,28464992,1472,12.46,1.25,12,0.55,415.00,4129.00,8990,20240724,-42.49,4640,20241115,11.42,8990,-42.49,20240724,4640,11.42,20241115,8990,-42.49,20240724,4640,11.42,20241115,4.23,N,006620,500,142 억,,543748,N,N,8,N,00,N +20241120,140222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5210,180,2,3.58,758809390,147310,138.00,5050,5250,5030,6530,3530,5030,5151.12,1.91,0,-28357,5136,5082,5026,4972,4916,5110,5000,142,1500,500,3210,10,1,28464992,1483,12.55,1.26,12,0.52,415.00,4129.00,8990,20240724,-42.05,4640,20241115,12.28,8990,-42.05,20240724,4640,12.28,20241115,8990,-42.05,20240724,4640,12.28,20241115,4.23,N,006620,500,142 억,,543748,N,N,8,N,00,N +20241120,130222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5150,120,2,2.39,673255480,130851,122.58,5050,5250,5030,6530,3530,5030,5145.22,1.91,0,-24537,5136,5082,5026,4972,4916,5110,5000,142,1500,500,3210,10,1,28464992,1466,12.41,1.25,12,0.46,415.00,4129.00,8990,20240724,-42.71,4640,20241115,10.99,8990,-42.71,20240724,4640,10.99,20241115,8990,-42.71,20240724,4640,10.99,20241115,4.23,N,006620,500,142 억,,543748,N,N,8,N,00,N +20241120,120221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5220,190,2,3.78,537855370,104701,98.09,5050,5250,5030,6530,3530,5030,5137.08,1.91,0,-15232,5136,5082,5026,4972,4916,5110,5000,142,1500,500,3210,10,1,28464992,1486,12.58,1.26,12,0.37,415.00,4129.00,8990,20240724,-41.94,4640,20241115,12.50,8990,-41.94,20240724,4640,12.50,20241115,8990,-41.94,20240724,4640,12.50,20241115,4.23,N,006620,500,142 억,,543748,N,N,8,N,00,N +20241120,110221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5120,90,2,1.79,299072210,58607,54.90,5050,5170,5030,6530,3530,5030,5103.04,1.91,0,-10745,5136,5082,5026,4972,4916,5110,5000,142,1500,500,3210,10,1,28464992,1457,12.34,1.24,12,0.21,415.00,4129.00,8990,20240724,-43.05,4640,20241115,10.34,8990,-43.05,20240724,4640,10.34,20241115,8990,-43.05,20240724,4640,10.34,20241115,4.23,N,006620,500,142 억,,543748,N,N,8,N,00,N +20241120,100221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5060,30,2,0.60,239376850,46926,43.96,5050,5170,5030,6530,3530,5030,5101.18,1.91,0,-11538,5136,5082,5026,4972,4916,5110,5000,142,1500,500,3210,10,1,28464992,1440,12.19,1.23,12,0.16,415.00,4129.00,8990,20240724,-43.72,4640,20241115,9.05,8990,-43.72,20240724,4640,9.05,20241115,8990,-43.72,20240724,4640,9.05,20241115,4.23,N,006620,500,142 억,,543748,N,N,8,N,00,N +20241120,090221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5120,90,2,1.79,35903160,7061,6.61,5050,5120,5050,6530,3530,5030,5084.86,1.91,0,2636,5136,5082,5026,4972,4916,5110,5000,142,1500,500,3210,10,1,28464992,1457,12.34,1.24,12,0.02,415.00,4129.00,8990,20240724,-43.05,4640,20241115,10.34,8990,-43.05,20240724,4640,10.34,20241115,8990,-43.05,20240724,4640,10.34,20241115,4.23,N,006620,500,142 억,,543748,N,N,8,N,00,N 20241119,160214,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,0,3,0.00,533465725,106453,60.25,5010,5080,4970,6530,3530,5030,5011.28,1.90,0,2573,5206,5117,5011,4922,4816,5162,4967,142,1500,500,3210,10,1,28464992,1432,12.12,1.22,12,0.37,415.00,4129.00,8990,20240724,-44.05,4640,20241115,8.41,8990,-44.05,20240724,4640,8.41,20241115,8990,-44.05,20240724,4640,8.41,20241115,4.34,N,006620,500,142 억,,540910,N,N,8,N,00,N 20241119,150215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,0,3,0.00,487199215,97251,55.04,5010,5080,4970,6530,3530,5030,5009.71,1.90,0,2850,5206,5117,5011,4922,4816,5162,4967,142,1500,500,3210,10,1,28464992,1432,12.12,1.22,12,0.34,415.00,4129.00,8990,20240724,-44.05,4640,20241115,8.41,8990,-44.05,20240724,4640,8.41,20241115,8990,-44.05,20240724,4640,8.41,20241115,4.34,N,006620,500,142 억,,540910,N,N,20,N,00,N 20241119,140215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5010,-20,5,-0.40,457272295,91288,51.66,5010,5080,4970,6530,3530,5030,5009.12,1.90,0,2091,5206,5117,5011,4922,4816,5162,4967,142,1500,500,3210,10,1,28464992,1426,12.07,1.21,12,0.32,415.00,4129.00,8990,20240724,-44.27,4640,20241115,7.97,8990,-44.27,20240724,4640,7.97,20241115,8990,-44.27,20240724,4640,7.97,20241115,4.34,N,006620,500,142 억,,540910,N,N,20,N,00,N diff --git a/006650/price/prices-20241101.csv b/006650/price/prices-20241101.csv index af5f017c02fb..8df346a6adf3 100644 --- a/006650/price/prices-20241101.csv +++ b/006650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87600,-1700,5,-1.90,958201800,10873,108.96,88500,89700,87500,116000,62600,89300,88126.72,6.84,0,-1558,90766,90032,88666,87932,86566,90400,88300,410,26700,5000,66080,100,1,6500000,5694,-19.61,0.31,12,0.17,-4468.00,281297.00,172500,20231207,-49.22,83800,20241115,4.53,161000,-45.59,20240520,83800,4.53,20241115,172500,-49.22,20231207,83800,4.53,20241115,0.81,N,006650,5000,410 억,,444383,N,N,18,N,00,N +20241120,150221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87500,-1800,5,-2.02,860028600,9753,97.74,88500,89700,87500,116000,62600,89300,88180.93,6.84,0,-1601,90766,90032,88666,87932,86566,90400,88300,410,26700,5000,66080,100,1,6500000,5688,-19.58,0.31,12,0.15,-4468.00,281297.00,172500,20231207,-49.28,83800,20241115,4.42,161000,-45.65,20240520,83800,4.42,20241115,172500,-49.28,20231207,83800,4.42,20241115,0.81,N,006650,5000,410 억,,444383,N,N,104,N,00,N +20241120,140222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88000,-1300,5,-1.46,645012900,7301,73.16,88500,89700,87500,116000,62600,89300,88345.83,6.84,0,-1356,90766,90032,88666,87932,86566,90400,88300,410,26700,5000,66080,100,1,6500000,5720,-19.70,0.31,12,0.11,-4468.00,281297.00,172500,20231207,-48.99,83800,20241115,5.01,161000,-45.34,20240520,83800,5.01,20241115,172500,-48.99,20231207,83800,5.01,20241115,0.81,N,006650,5000,410 억,,444383,N,N,104,N,00,N +20241120,130223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88100,-1200,5,-1.34,515555800,5833,58.45,88500,89700,87500,116000,62600,89300,88386.04,6.84,0,-540,90766,90032,88666,87932,86566,90400,88300,410,26700,5000,66080,100,1,6500000,5727,-19.72,0.31,12,0.09,-4468.00,281297.00,172500,20231207,-48.93,83800,20241115,5.13,161000,-45.28,20240520,83800,5.13,20241115,172500,-48.93,20231207,83800,5.13,20241115,0.81,N,006650,5000,410 억,,444383,N,N,104,N,00,N +20241120,120222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88500,-800,5,-0.90,407569400,4608,46.18,88500,89700,87500,116000,62600,89300,88448.22,6.84,0,-521,90766,90032,88666,87932,86566,90400,88300,410,26700,5000,66080,100,1,6500000,5753,-19.81,0.31,12,0.07,-4468.00,281297.00,172500,20231207,-48.70,83800,20241115,5.61,161000,-45.03,20240520,83800,5.61,20241115,172500,-48.70,20231207,83800,5.61,20241115,0.81,N,006650,5000,410 억,,444383,N,N,104,N,00,N +20241120,110222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88900,-400,5,-0.45,347487500,3928,39.36,88500,89700,87500,116000,62600,89300,88464.23,6.84,0,-209,90766,90032,88666,87932,86566,90400,88300,410,26700,5000,66080,100,1,6500000,5779,-19.90,0.32,12,0.06,-4468.00,281297.00,172500,20231207,-48.46,83800,20241115,6.09,161000,-44.78,20240520,83800,6.09,20241115,172500,-48.46,20231207,83800,6.09,20241115,0.81,N,006650,5000,410 억,,444383,N,N,104,N,00,N +20241120,100221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88300,-1000,5,-1.12,196536700,2230,22.35,88500,88800,87500,116000,62600,89300,88133.05,6.84,0,-92,90766,90032,88666,87932,86566,90400,88300,410,26700,5000,66080,100,1,6500000,5740,-19.76,0.31,12,0.03,-4468.00,281297.00,172500,20231207,-48.81,83800,20241115,5.37,161000,-45.16,20240520,83800,5.37,20241115,172500,-48.81,20231207,83800,5.37,20241115,0.81,N,006650,5000,410 억,,444383,N,N,104,N,00,N +20241120,090221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88200,-1100,5,-1.23,10079400,114,1.14,88500,88500,88200,116000,62600,89300,88415.79,6.84,0,-78,90766,90032,88666,87932,86566,90400,88300,410,26700,5000,66080,100,1,6500000,5733,-19.74,0.31,12,0.00,-4468.00,281297.00,172500,20231207,-48.87,83800,20241115,5.25,161000,-45.22,20240520,83800,5.25,20241115,172500,-48.87,20231207,83800,5.25,20241115,0.81,N,006650,5000,410 억,,444383,N,N,104,N,00,N 20241119,160214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,89300,800,2,0.90,879564000,9963,38.91,87300,89400,87300,115000,62000,88500,88280.90,6.85,0,-1207,92100,90300,88300,86500,84500,91200,87400,410,26500,5000,65490,100,1,6500000,5805,-19.99,0.32,12,0.15,-4468.00,281297.00,172500,20231207,-48.23,83800,20241115,6.56,161000,-44.53,20240520,83800,6.56,20241115,172500,-48.23,20231207,83800,6.56,20241115,0.79,N,006650,5000,410 억,,445425,N,N,104,N,00,N 20241119,150215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88800,300,2,0.34,758228200,8601,33.59,87300,89400,87300,115000,62000,88500,88155.82,6.85,0,-1360,92100,90300,88300,86500,84500,91200,87400,410,26500,5000,65490,100,1,6500000,5772,-19.87,0.32,12,0.13,-4468.00,281297.00,172500,20231207,-48.52,83800,20241115,5.97,161000,-44.84,20240520,83800,5.97,20241115,172500,-48.52,20231207,83800,5.97,20241115,0.79,N,006650,5000,410 억,,445425,N,N,60,N,00,N 20241119,140215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88500,0,3,0.00,531177100,6024,23.53,87300,89400,87300,115000,62000,88500,88176.81,6.85,0,-736,92100,90300,88300,86500,84500,91200,87400,410,26500,5000,65490,100,1,6500000,5753,-19.81,0.31,12,0.09,-4468.00,281297.00,172500,20231207,-48.70,83800,20241115,5.61,161000,-45.03,20240520,83800,5.61,20241115,172500,-48.70,20231207,83800,5.61,20241115,0.79,N,006650,5000,410 억,,445425,N,N,60,N,00,N diff --git a/006660/price/prices-20241101.csv b/006660/price/prices-20241101.csv index 774f401f4816..8556d9b4413a 100644 --- a/006660/price/prices-20241101.csv +++ b/006660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160219,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9390,-70,5,-0.74,276993650,29468,97.14,9400,9530,9290,12290,6630,9460,9399.81,3.56,0,6981,9653,9556,9473,9376,9293,9605,9425,41,2830,500,6240,10,1,8126314,763,5.53,0.28,12,0.36,1699.00,33381.00,20700,20240626,-54.64,7820,20240125,20.08,20700,-54.64,20240626,7820,20.08,20240125,20700,-54.64,20240626,7820,20.08,20240125,4.96,N,006660,500,40 억,,289516,N,N,0,N,00,N +20241120,150221,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9390,-70,5,-0.74,210418370,22320,73.57,9400,9530,9320,12290,6630,9460,9427.35,3.56,0,2478,9653,9556,9473,9376,9293,9605,9425,41,2830,500,6240,10,1,8126314,763,5.53,0.28,12,0.27,1699.00,33381.00,20700,20240626,-54.64,7820,20240125,20.08,20700,-54.64,20240626,7820,20.08,20240125,20700,-54.64,20240626,7820,20.08,20240125,4.96,N,006660,500,40 억,,289516,N,N,0,N,00,N +20241120,140222,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9470,10,2,0.11,163998010,17384,57.30,9400,9530,9320,12290,6630,9460,9433.85,3.56,0,1192,9653,9556,9473,9376,9293,9605,9425,41,2830,500,6240,10,1,8126314,770,5.57,0.28,12,0.21,1699.00,33381.00,20700,20240626,-54.25,7820,20240125,21.10,20700,-54.25,20240626,7820,21.10,20240125,20700,-54.25,20240626,7820,21.10,20240125,4.96,N,006660,500,40 억,,289516,N,N,0,N,00,N +20241120,130223,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9490,30,2,0.32,154720200,16405,54.08,9400,9530,9320,12290,6630,9460,9431.28,3.56,0,1185,9653,9556,9473,9376,9293,9605,9425,41,2830,500,6240,10,1,8126314,771,5.59,0.28,12,0.20,1699.00,33381.00,20700,20240626,-54.15,7820,20240125,21.36,20700,-54.15,20240626,7820,21.36,20240125,20700,-54.15,20240626,7820,21.36,20240125,4.96,N,006660,500,40 억,,289516,N,N,0,N,00,N +20241120,120222,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9460,0,3,0.00,128323070,13619,44.89,9400,9530,9320,12290,6630,9460,9422.36,3.56,0,-582,9653,9556,9473,9376,9293,9605,9425,41,2830,500,6240,10,1,8126314,769,5.57,0.28,12,0.17,1699.00,33381.00,20700,20240626,-54.30,7820,20240125,20.97,20700,-54.30,20240626,7820,20.97,20240125,20700,-54.30,20240626,7820,20.97,20240125,4.96,N,006660,500,40 억,,289516,N,N,0,N,00,N +20241120,110222,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9470,10,2,0.11,113454590,12042,39.69,9400,9530,9320,12290,6630,9460,9421.57,3.56,0,-496,9653,9556,9473,9376,9293,9605,9425,41,2830,500,6240,10,1,8126314,770,5.57,0.28,12,0.15,1699.00,33381.00,20700,20240626,-54.25,7820,20240125,21.10,20700,-54.25,20240626,7820,21.10,20240125,20700,-54.25,20240626,7820,21.10,20240125,4.96,N,006660,500,40 억,,289516,N,N,0,N,00,N +20241120,100222,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9330,-130,5,-1.37,106019300,11255,37.10,9400,9530,9320,12290,6630,9460,9419.75,3.56,0,-38,9653,9556,9473,9376,9293,9605,9425,41,2830,500,6240,10,1,8126314,758,5.49,0.28,12,0.14,1699.00,33381.00,20700,20240626,-54.93,7820,20240125,19.31,20700,-54.93,20240626,7820,19.31,20240125,20700,-54.93,20240626,7820,19.31,20240125,4.96,N,006660,500,40 억,,289516,N,N,0,N,00,N +20241120,090221,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9500,40,2,0.42,6808750,718,2.37,9400,9500,9400,12290,6630,9460,9482.94,3.56,0,-639,9653,9556,9473,9376,9293,9605,9425,41,2830,500,6240,10,1,8126314,772,5.59,0.28,12,0.01,1699.00,33381.00,20700,20240626,-54.11,7820,20240125,21.48,20700,-54.11,20240626,7820,21.48,20240125,20700,-54.11,20240626,7820,21.48,20240125,4.96,N,006660,500,40 억,,289516,N,N,0,N,00,N 20241119,160215,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9460,-30,5,-0.32,286493120,30295,56.99,9450,9570,9390,12330,6650,9490,9456.78,3.57,0,-1020,10183,9836,9523,9176,8863,10010,9350,41,2840,500,6260,10,1,8126314,769,5.57,0.28,12,0.37,1699.00,33381.00,20700,20240626,-54.30,7820,20240125,20.97,20700,-54.30,20240626,7820,20.97,20240125,20700,-54.30,20240626,7820,20.97,20240125,4.91,N,006660,500,40 억,,290477,N,N,2,N,00,N 20241119,150215,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9400,-90,5,-0.95,277502070,29341,55.19,9450,9570,9390,12330,6650,9490,9457.83,3.57,0,-1111,10183,9836,9523,9176,8863,10010,9350,41,2840,500,6260,10,1,8126314,764,5.53,0.28,12,0.36,1699.00,33381.00,20700,20240626,-54.59,7820,20240125,20.20,20700,-54.59,20240626,7820,20.20,20240125,20700,-54.59,20240626,7820,20.20,20240125,4.91,N,006660,500,40 억,,290477,N,N,2,N,00,N 20241119,140216,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9440,-50,5,-0.53,243947210,25774,48.48,9450,9570,9400,12330,6650,9490,9464.86,3.57,0,-2508,10183,9836,9523,9176,8863,10010,9350,41,2840,500,6260,10,1,8126314,767,5.56,0.28,12,0.32,1699.00,33381.00,20700,20240626,-54.40,7820,20240125,20.72,20700,-54.40,20240626,7820,20.72,20240125,20700,-54.40,20240626,7820,20.72,20240125,4.91,N,006660,500,40 억,,290477,N,N,2,N,00,N diff --git a/006730/price/prices-20241101.csv b/006730/price/prices-20241101.csv index ec472de86d0e..33de6b8c2a3c 100644 --- a/006730/price/prices-20241101.csv +++ b/006730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160219,55,60.00,KSQ150,,,N,N,N,Y,60,N,5650,-50,5,-0.88,391767310,69176,155.68,5840,5840,5620,7410,3990,5700,5663.36,10.28,0,-268,5813,5756,5723,5666,5633,5740,5650,337,1710,500,4210,10,1,66426923,3753,2.75,0.43,12,0.10,2052.00,13083.00,8250,20240517,-31.52,5460,20241115,3.48,8250,-31.52,20240517,5460,3.48,20241115,8250,-31.52,20240517,5460,3.48,20241115,0.63,N,006730,500,337 억,,6829126,N,N,454,N,00,N +20241120,150221,55,60.00,KSQ150,,,N,N,N,Y,60,N,5660,-40,5,-0.70,350553270,61883,139.26,5840,5840,5620,7410,3990,5700,5664.77,10.28,0,-1673,5813,5756,5723,5666,5633,5740,5650,337,1710,500,4210,10,1,66426923,3760,2.76,0.43,12,0.09,2052.00,13083.00,8250,20240517,-31.39,5460,20241115,3.66,8250,-31.39,20240517,5460,3.66,20241115,8250,-31.39,20240517,5460,3.66,20241115,0.63,N,006730,500,337 억,,6829126,N,N,0,N,00,N +20241120,140222,55,60.00,KSQ150,,,N,N,N,Y,60,N,5660,-40,5,-0.70,306454190,54090,121.73,5840,5840,5620,7410,3990,5700,5665.63,10.28,0,-2668,5813,5756,5723,5666,5633,5740,5650,337,1710,500,4210,10,1,66426923,3760,2.76,0.43,12,0.08,2052.00,13083.00,8250,20240517,-31.39,5460,20241115,3.66,8250,-31.39,20240517,5460,3.66,20241115,8250,-31.39,20240517,5460,3.66,20241115,0.63,N,006730,500,337 억,,6829126,N,N,0,N,00,N +20241120,130223,55,60.00,KSQ150,,,N,N,N,Y,60,N,5640,-60,5,-1.05,275850130,48671,109.53,5840,5840,5620,7410,3990,5700,5667.65,10.28,0,-2762,5813,5756,5723,5666,5633,5740,5650,337,1710,500,4210,10,1,66426923,3746,2.75,0.43,12,0.07,2052.00,13083.00,8250,20240517,-31.64,5460,20241115,3.30,8250,-31.64,20240517,5460,3.30,20241115,8250,-31.64,20240517,5460,3.30,20241115,0.63,N,006730,500,337 억,,6829126,N,N,0,N,00,N +20241120,120222,55,60.00,KSQ150,,,N,N,N,Y,60,N,5650,-50,5,-0.88,234403740,41344,93.04,5840,5840,5620,7410,3990,5700,5669.60,10.28,0,-2124,5813,5756,5723,5666,5633,5740,5650,337,1710,500,4210,10,1,66426923,3753,2.75,0.43,12,0.06,2052.00,13083.00,8250,20240517,-31.52,5460,20241115,3.48,8250,-31.52,20240517,5460,3.48,20241115,8250,-31.52,20240517,5460,3.48,20241115,0.63,N,006730,500,337 억,,6829126,N,N,0,N,00,N +20241120,110222,55,60.00,KSQ150,,,N,N,N,Y,60,N,5660,-40,5,-0.70,201205450,35465,79.81,5840,5840,5620,7410,3990,5700,5673.35,10.28,0,-2075,5813,5756,5723,5666,5633,5740,5650,337,1710,500,4210,10,1,66426923,3760,2.76,0.43,12,0.05,2052.00,13083.00,8250,20240517,-31.39,5460,20241115,3.66,8250,-31.39,20240517,5460,3.66,20241115,8250,-31.39,20240517,5460,3.66,20241115,0.63,N,006730,500,337 억,,6829126,N,N,0,N,00,N +20241120,100222,55,60.00,KSQ150,,,N,N,N,Y,60,N,5640,-60,5,-1.05,177419790,31257,70.34,5840,5840,5620,7410,3990,5700,5676.16,10.28,0,-3941,5813,5756,5723,5666,5633,5740,5650,337,1710,500,4210,10,1,66426923,3746,2.75,0.43,12,0.05,2052.00,13083.00,8250,20240517,-31.64,5460,20241115,3.30,8250,-31.64,20240517,5460,3.30,20241115,8250,-31.64,20240517,5460,3.30,20241115,0.63,N,006730,500,337 억,,6829126,N,N,0,N,00,N +20241120,090221,55,60.00,KSQ150,,,N,N,N,Y,60,N,5680,-20,5,-0.35,38988240,6764,15.22,5840,5840,5670,7410,3990,5700,5764.08,10.28,0,-3181,5813,5756,5723,5666,5633,5740,5650,337,1710,500,4210,10,1,66426923,3773,2.77,0.43,12,0.01,2052.00,13083.00,8250,20240517,-31.15,5460,20241115,4.03,8250,-31.15,20240517,5460,4.03,20241115,8250,-31.15,20240517,5460,4.03,20241115,0.63,N,006730,500,337 억,,6829126,N,N,0,N,00,N 20241119,160215,55,60.00,KSQ150,,,N,N,N,Y,60,N,5700,-60,5,-1.04,254058080,44404,42.29,5740,5780,5690,7480,4040,5760,5721.51,10.29,0,-1952,5920,5840,5730,5650,5540,5880,5690,337,1720,500,4260,10,1,66426923,3786,2.78,0.44,12,0.07,2052.00,13083.00,8250,20240517,-30.91,5460,20241115,4.40,8250,-30.91,20240517,5460,4.40,20241115,8250,-30.91,20240517,5460,4.40,20241115,0.65,N,006730,500,337 억,,6838013,N,N,199,N,00,N 20241119,150216,55,60.00,KSQ150,,,N,N,N,Y,60,N,5750,-10,5,-0.17,220433670,38528,36.69,5740,5780,5690,7480,4040,5760,5721.39,10.29,0,-904,5920,5840,5730,5650,5540,5880,5690,337,1720,500,4260,10,1,66426923,3820,2.80,0.44,12,0.06,2052.00,13083.00,8250,20240517,-30.30,5460,20241115,5.31,8250,-30.30,20240517,5460,5.31,20241115,8250,-30.30,20240517,5460,5.31,20241115,0.65,N,006730,500,337 억,,6838013,N,N,199,N,00,N 20241119,140216,55,60.00,KSQ150,,,N,N,N,Y,60,N,5740,-20,5,-0.35,172807280,30200,28.76,5740,5780,5690,7480,4040,5760,5722.10,10.29,0,-1850,5920,5840,5730,5650,5540,5880,5690,337,1720,500,4260,10,1,66426923,3813,2.80,0.44,12,0.05,2052.00,13083.00,8250,20240517,-30.42,5460,20241115,5.13,8250,-30.42,20240517,5460,5.13,20241115,8250,-30.42,20240517,5460,5.13,20241115,0.65,N,006730,500,337 억,,6838013,N,N,199,N,00,N diff --git a/006740/price/prices-20241101.csv b/006740/price/prices-20241101.csv index 09cd39db2574..21e7d0e2d7d2 100644 --- a/006740/price/prices-20241101.csv +++ b/006740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160219,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1221,-9,5,-0.73,144475476,118232,39.83,1218,1235,1208,1599,861,1230,1221.97,0.58,0,-14542,1248,1238,1225,1215,1202,1244,1221,244,369,500,760,1,1,46482148,568,-10.81,0.46,12,0.25,-113.00,2654.00,3545,20231113,-65.56,1140,20241114,7.11,2850,-57.16,20240109,1140,7.11,20241114,3330,-63.33,20231121,1140,7.11,20241114,0.64,N,006740,500,243 억,,268738,N,N,5,N,00,N +20241120,150222,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1222,-8,5,-0.65,130862729,107070,36.07,1218,1235,1208,1599,861,1230,1222.22,0.58,0,-12588,1248,1238,1225,1215,1202,1244,1221,244,369,500,760,1,1,46482148,568,-10.81,0.46,12,0.23,-113.00,2654.00,3545,20231113,-65.53,1140,20241114,7.19,2850,-57.12,20240109,1140,7.19,20241114,3330,-63.30,20231121,1140,7.19,20241114,0.64,N,006740,500,243 억,,268738,N,N,0,N,00,N +20241120,140223,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1222,-8,5,-0.65,117172871,95873,32.30,1218,1235,1208,1599,861,1230,1222.17,0.58,0,-11264,1248,1238,1225,1215,1202,1244,1221,244,369,500,760,1,1,46482148,568,-10.81,0.46,12,0.21,-113.00,2654.00,3545,20231113,-65.53,1140,20241114,7.19,2850,-57.12,20240109,1140,7.19,20241114,3330,-63.30,20231121,1140,7.19,20241114,0.64,N,006740,500,243 억,,268738,N,N,0,N,00,N +20241120,130224,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1227,-3,5,-0.24,113680057,93019,31.34,1218,1235,1208,1599,861,1230,1222.12,0.58,0,-11093,1248,1238,1225,1215,1202,1244,1221,244,369,500,760,1,1,46482148,570,-10.86,0.46,12,0.20,-113.00,2654.00,3545,20231113,-65.39,1140,20241114,7.63,2850,-56.95,20240109,1140,7.63,20241114,3330,-63.15,20231121,1140,7.63,20241114,0.64,N,006740,500,243 억,,268738,N,N,0,N,00,N +20241120,120222,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1225,-5,5,-0.41,106562923,87209,29.38,1218,1235,1208,1599,861,1230,1221.93,0.58,0,-12951,1248,1238,1225,1215,1202,1244,1221,244,369,500,760,1,1,46482148,569,-10.84,0.46,12,0.19,-113.00,2654.00,3545,20231113,-65.44,1140,20241114,7.46,2850,-57.02,20240109,1140,7.46,20241114,3330,-63.21,20231121,1140,7.46,20241114,0.64,N,006740,500,243 억,,268738,N,N,0,N,00,N +20241120,110223,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1229,-1,5,-0.08,93780675,76780,25.87,1218,1235,1208,1599,861,1230,1221.42,0.58,0,-12662,1248,1238,1225,1215,1202,1244,1221,244,369,500,760,1,1,46482148,571,-10.88,0.46,12,0.17,-113.00,2654.00,3545,20231113,-65.33,1140,20241114,7.81,2850,-56.88,20240109,1140,7.81,20241114,3330,-63.09,20231121,1140,7.81,20241114,0.64,N,006740,500,243 억,,268738,N,N,0,N,00,N +20241120,100222,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1220,-10,5,-0.81,67780275,55417,18.67,1218,1235,1208,1599,861,1230,1223.10,0.58,0,-14338,1248,1238,1225,1215,1202,1244,1221,244,369,500,760,1,1,46482148,567,-10.80,0.46,12,0.12,-113.00,2654.00,3545,20231113,-65.59,1140,20241114,7.02,2850,-57.19,20240109,1140,7.02,20241114,3330,-63.36,20231121,1140,7.02,20241114,0.64,N,006740,500,243 억,,268738,N,N,0,N,00,N +20241120,090222,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1229,-1,5,-0.08,7351904,5999,2.02,1218,1229,1218,1599,861,1230,1225.52,0.58,0,-1501,1248,1238,1225,1215,1202,1244,1221,244,369,500,760,1,1,46482148,571,-10.88,0.46,12,0.01,-113.00,2654.00,3545,20231113,-65.33,1140,20241114,7.81,2850,-56.88,20240109,1140,7.81,20241114,3330,-63.09,20231121,1140,7.81,20241114,0.64,N,006740,500,243 억,,268738,N,N,0,N,00,N 20241119,160215,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1230,17,2,1.40,363349264,296334,136.96,1226,1235,1212,1576,850,1213,1226.14,0.41,0,90810,1247,1230,1212,1195,1177,1238,1203,244,363,500,750,1,1,46482148,572,-10.88,0.46,12,0.64,-113.00,2654.00,3760,20231110,-67.29,1140,20241114,7.89,2850,-56.84,20240109,1140,7.89,20241114,3330,-63.06,20231121,1140,7.89,20241114,0.63,N,006740,500,243 억,,190142,N,N,12,N,00,N 20241119,150216,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1232,19,2,1.57,323322140,263774,121.91,1226,1235,1212,1576,850,1213,1225.75,0.41,0,88196,1247,1230,1212,1195,1177,1238,1203,244,363,500,750,1,1,46482148,573,-10.90,0.46,12,0.57,-113.00,2654.00,3760,20231110,-67.23,1140,20241114,8.07,2850,-56.77,20240109,1140,8.07,20241114,3330,-63.00,20231121,1140,8.07,20241114,0.63,N,006740,500,243 억,,190142,N,N,12,N,00,N 20241119,140216,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1226,13,2,1.07,207407159,169678,78.42,1226,1232,1212,1576,850,1213,1222.36,0.41,0,42303,1247,1230,1212,1195,1177,1238,1203,244,363,500,750,1,1,46482148,570,-10.85,0.46,12,0.37,-113.00,2654.00,3760,20231110,-67.39,1140,20241114,7.54,2850,-56.98,20240109,1140,7.54,20241114,3330,-63.18,20231121,1140,7.54,20241114,0.63,N,006740,500,243 억,,190142,N,N,12,N,00,N diff --git a/006800/price/prices-20241101.csv b/006800/price/prices-20241101.csv index bf5e0ca8f690..929194c95d18 100644 --- a/006800/price/prices-20241101.csv +++ b/006800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160219,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8610,-40,5,-0.46,2611941790,302098,83.88,8600,8780,8600,11240,6060,8650,8646.02,13.40,0,-28393,8890,8770,8700,8580,8510,8735,8545,33316,2590,5000,6570,10,1,595316408,51257,20.02,0.57,12,0.05,430.00,15098.00,9300,20241107,-7.42,6400,20240118,34.53,9300,-7.42,20241107,6400,34.53,20240118,9300,-7.42,20241107,6400,34.53,20240118,0.13,N,006800,5000,33315 억,,79750388,N,N,37,N,00,N +20241120,150222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8610,-40,5,-0.46,1971561570,227734,63.23,8600,8780,8600,11240,6060,8650,8657.30,13.40,0,-13581,8890,8770,8700,8580,8510,8735,8545,33316,2590,5000,6570,10,1,595316408,51257,20.02,0.57,12,0.04,430.00,15098.00,9300,20241107,-7.42,6400,20240118,34.53,9300,-7.42,20241107,6400,34.53,20240118,9300,-7.42,20241107,6400,34.53,20240118,0.13,N,006800,5000,33315 억,,79750388,N,N,2390,N,00,N +20241120,140223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8630,-20,5,-0.23,1646496090,190031,52.76,8600,8780,8600,11240,6060,8650,8664.36,13.40,0,-16809,8890,8770,8700,8580,8510,8735,8545,33316,2590,5000,6570,10,1,595316408,51376,20.07,0.57,12,0.03,430.00,15098.00,9300,20241107,-7.20,6400,20240118,34.84,9300,-7.20,20241107,6400,34.84,20240118,9300,-7.20,20241107,6400,34.84,20240118,0.13,N,006800,5000,33315 억,,79750388,N,N,2390,N,00,N +20241120,130224,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8650,0,3,0.00,1423154030,164196,45.59,8600,8780,8600,11240,6060,8650,8667.41,13.40,0,-8990,8890,8770,8700,8580,8510,8735,8545,33316,2590,5000,6570,10,1,595316408,51495,20.12,0.57,12,0.03,430.00,15098.00,9300,20241107,-6.99,6400,20240118,35.16,9300,-6.99,20241107,6400,35.16,20240118,9300,-6.99,20241107,6400,35.16,20240118,0.13,N,006800,5000,33315 억,,79750388,N,N,2390,N,00,N +20241120,120223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8680,30,2,0.35,1210191960,139625,38.77,8600,8780,8600,11240,6060,8650,8667.44,13.40,0,-6451,8890,8770,8700,8580,8510,8735,8545,33316,2590,5000,6570,10,1,595316408,51673,20.19,0.57,12,0.02,430.00,15098.00,9300,20241107,-6.67,6400,20240118,35.62,9300,-6.67,20241107,6400,35.62,20240118,9300,-6.67,20241107,6400,35.62,20240118,0.13,N,006800,5000,33315 억,,79750388,N,N,2390,N,00,N +20241120,110223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8670,20,2,0.23,981415410,113248,31.44,8600,8780,8600,11240,6060,8650,8666.07,13.40,0,-3304,8890,8770,8700,8580,8510,8735,8545,33316,2590,5000,6570,10,1,595316408,51614,20.16,0.57,12,0.02,430.00,15098.00,9300,20241107,-6.77,6400,20240118,35.47,9300,-6.77,20241107,6400,35.47,20240118,9300,-6.77,20241107,6400,35.47,20240118,0.13,N,006800,5000,33315 억,,79750388,N,N,2390,N,00,N +20241120,100223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8620,-30,5,-0.35,740875280,85437,23.72,8600,8780,8600,11240,6060,8650,8671.60,13.40,0,255,8890,8770,8700,8580,8510,8735,8545,33316,2590,5000,6570,10,1,595316408,51316,20.05,0.57,12,0.01,430.00,15098.00,9300,20241107,-7.31,6400,20240118,34.69,9300,-7.31,20241107,6400,34.69,20240118,9300,-7.31,20241107,6400,34.69,20240118,0.13,N,006800,5000,33315 억,,79750388,N,N,2390,N,00,N +20241120,090222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8680,30,2,0.35,78144050,9068,2.52,8600,8700,8600,11240,6060,8650,8617.56,13.40,0,-4349,8890,8770,8700,8580,8510,8735,8545,33316,2590,5000,6570,10,1,595316408,51673,20.19,0.57,12,0.00,430.00,15098.00,9300,20241107,-6.67,6400,20240118,35.62,9300,-6.67,20241107,6400,35.62,20240118,9300,-6.67,20241107,6400,35.62,20240118,0.13,N,006800,5000,33315 억,,79750388,N,N,2390,N,00,N 20241119,160215,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8650,-130,5,-1.48,3109684660,357054,32.63,8690,8820,8630,11410,6150,8780,8709.31,13.40,0,-13466,9153,8966,8653,8466,8153,9060,8560,33316,2630,5000,6670,10,1,595316408,51495,20.12,0.57,12,0.06,430.00,15098.00,9300,20241107,-6.99,6400,20240118,35.16,9300,-6.99,20241107,6400,35.16,20240118,9300,-6.99,20241107,6400,35.16,20240118,0.13,N,006800,5000,33315 억,,79781445,N,N,2390,N,00,N 20241119,150216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8680,-100,5,-1.14,2801933470,321498,29.38,8690,8820,8630,11410,6150,8780,8715.24,13.40,0,-10900,9153,8966,8653,8466,8153,9060,8560,33316,2630,5000,6670,10,1,595316408,51673,20.19,0.57,12,0.05,430.00,15098.00,9300,20241107,-6.67,6400,20240118,35.62,9300,-6.67,20241107,6400,35.62,20240118,9300,-6.67,20241107,6400,35.62,20240118,0.13,N,006800,5000,33315 억,,79781445,N,N,435,N,00,N 20241119,140216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8650,-130,5,-1.48,2472020670,283353,25.90,8690,8820,8640,11410,6150,8780,8724.17,13.40,0,-5914,9153,8966,8653,8466,8153,9060,8560,33316,2630,5000,6670,10,1,595316408,51495,20.12,0.57,12,0.05,430.00,15098.00,9300,20241107,-6.99,6400,20240118,35.16,9300,-6.99,20241107,6400,35.16,20240118,9300,-6.99,20241107,6400,35.16,20240118,0.13,N,006800,5000,33315 억,,79781445,N,N,435,N,00,N diff --git a/006840/price/prices-20241101.csv b/006840/price/prices-20241101.csv index ec363467a5b8..6470bfb49e95 100644 --- a/006840/price/prices-20241101.csv +++ b/006840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11360,160,2,1.43,13164670,1171,7.61,11230,11380,11180,14560,7840,11200,11241.74,5.59,0,-197,11526,11362,11036,10872,10546,11445,10955,662,3360,5000,8060,10,1,13247561,1505,4.37,0.26,12,0.01,2600.00,44100.00,18030,20240219,-36.99,10710,20241119,6.07,18030,-36.99,20240219,10710,6.07,20241119,18030,-36.99,20240219,10710,6.07,20241119,0.19,N,006840,5000,662 억,,740140,N,N,4,N,00,N +20241120,150222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11380,180,2,1.61,12176480,1084,7.04,11230,11380,11180,14560,7840,11200,11232.92,5.59,0,-151,11526,11362,11036,10872,10546,11445,10955,662,3360,5000,8060,10,1,13247561,1508,4.38,0.26,12,0.01,2600.00,44100.00,18030,20240219,-36.88,10710,20241119,6.26,18030,-36.88,20240219,10710,6.26,20241119,18030,-36.88,20240219,10710,6.26,20241119,0.19,N,006840,5000,662 억,,740140,N,N,1,N,00,N +20241120,140223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11250,50,2,0.45,10017520,894,5.81,11230,11280,11180,14560,7840,11200,11205.28,5.59,0,-151,11526,11362,11036,10872,10546,11445,10955,662,3360,5000,8060,10,1,13247561,1490,4.33,0.26,12,0.01,2600.00,44100.00,18030,20240219,-37.60,10710,20241119,5.04,18030,-37.60,20240219,10710,5.04,20241119,18030,-37.60,20240219,10710,5.04,20241119,0.19,N,006840,5000,662 억,,740140,N,N,1,N,00,N +20241120,130224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11210,10,2,0.09,9703130,866,5.63,11230,11280,11180,14560,7840,11200,11204.54,5.59,0,-133,11526,11362,11036,10872,10546,11445,10955,662,3360,5000,8060,10,1,13247561,1485,4.31,0.25,12,0.01,2600.00,44100.00,18030,20240219,-37.83,10710,20241119,4.67,18030,-37.83,20240219,10710,4.67,20241119,18030,-37.83,20240219,10710,4.67,20241119,0.19,N,006840,5000,662 억,,740140,N,N,1,N,00,N +20241120,120223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11280,80,2,0.71,9602220,857,5.57,11230,11280,11180,14560,7840,11200,11204.46,5.59,0,-133,11526,11362,11036,10872,10546,11445,10955,662,3360,5000,8060,10,1,13247561,1494,4.34,0.26,12,0.01,2600.00,44100.00,18030,20240219,-37.44,10710,20241119,5.32,18030,-37.44,20240219,10710,5.32,20241119,18030,-37.44,20240219,10710,5.32,20241119,0.19,N,006840,5000,662 억,,740140,N,N,1,N,00,N +20241120,110223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11200,0,3,0.00,8805820,786,5.11,11230,11230,11180,14560,7840,11200,11203.33,5.59,0,-106,11526,11362,11036,10872,10546,11445,10955,662,3360,5000,8060,10,1,13247561,1484,4.31,0.25,12,0.01,2600.00,44100.00,18030,20240219,-37.88,10710,20241119,4.58,18030,-37.88,20240219,10710,4.58,20241119,18030,-37.88,20240219,10710,4.58,20241119,0.19,N,006840,5000,662 억,,740140,N,N,1,N,00,N +20241120,100223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11180,-20,5,-0.18,4493820,401,2.61,11230,11230,11180,14560,7840,11200,11206.53,5.59,0,-90,11526,11362,11036,10872,10546,11445,10955,662,3360,5000,8060,10,1,13247561,1481,4.30,0.25,12,0.00,2600.00,44100.00,18030,20240219,-37.99,10710,20241119,4.39,18030,-37.99,20240219,10710,4.39,20241119,18030,-37.99,20240219,10710,4.39,20241119,0.19,N,006840,5000,662 억,,740140,N,N,1,N,00,N +20241120,090222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11200,0,3,0.00,931730,83,0.54,11230,11230,11200,14560,7840,11200,11225.66,5.59,0,-15,11526,11362,11036,10872,10546,11445,10955,662,3360,5000,8060,10,1,13247561,1484,4.31,0.25,12,0.00,2600.00,44100.00,18030,20240219,-37.88,10710,20241119,4.58,18030,-37.88,20240219,10710,4.58,20241119,18030,-37.88,20240219,10710,4.58,20241119,0.19,N,006840,5000,662 억,,740140,N,N,1,N,00,N 20241119,160216,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,11200,160,2,1.45,167662880,15391,125.32,10820,11200,10710,14350,7730,11040,10893.55,5.60,0,-1640,11440,11240,11120,10920,10800,11180,10860,662,3310,5000,7940,10,1,13247561,1484,4.31,0.25,12,0.12,2600.00,44100.00,18030,20240219,-37.88,10710,20241119,4.58,18030,-37.88,20240219,10710,4.58,20241119,18030,-37.88,20240219,10710,4.58,20241119,0.20,N,006840,5000,662 억,,741722,N,N,1,N,00,N 20241119,150216,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,11200,160,2,1.45,158492690,14572,118.65,10820,11200,10710,14350,7730,11040,10876.52,5.60,0,-1422,11440,11240,11120,10920,10800,11180,10860,662,3310,5000,7940,10,1,13247561,1484,4.31,0.25,12,0.11,2600.00,44100.00,18030,20240219,-37.88,10710,20241119,4.58,18030,-37.88,20240219,10710,4.58,20241119,18030,-37.88,20240219,10710,4.58,20241119,0.20,N,006840,5000,662 억,,741722,N,N,1,N,00,N 20241119,140217,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,10990,-50,5,-0.45,155330290,14287,116.33,10820,11090,10710,14350,7730,11040,10872.14,5.60,0,-1353,11440,11240,11120,10920,10800,11180,10860,662,3310,5000,7940,10,1,13247561,1456,4.23,0.25,12,0.11,2600.00,44100.00,18030,20240219,-39.05,10710,20241119,2.61,18030,-39.05,20240219,10710,2.61,20241119,18030,-39.05,20240219,10710,2.61,20241119,0.20,N,006840,5000,662 억,,741722,N,N,1,N,00,N diff --git a/006880/price/prices-20241101.csv b/006880/price/prices-20241101.csv index 397d4f34752d..c453e1078fd1 100644 --- a/006880/price/prices-20241101.csv +++ b/006880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7100,150,2,2.16,1505489990,213641,289.62,7090,7180,6860,9030,4870,6950,7046.36,0.92,0,-20552,7183,7066,6993,6876,6803,7030,6840,59,2080,500,4300,10,1,11828858,840,9.58,0.79,12,1.81,741.00,9020.00,12830,20240325,-44.66,5920,20231228,19.93,12830,-44.66,20240325,5950,19.33,20240909,12830,-44.66,20240325,5920,19.93,20231228,2.90,N,006880,500,59 억,,108880,N,N,10,N,00,N +20241120,150223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6930,-20,5,-0.29,1244207250,176653,239.48,7090,7180,6860,9030,4870,6950,7043.23,0.92,0,-11419,7183,7066,6993,6876,6803,7030,6840,59,2080,500,4300,10,1,11828858,820,9.35,0.77,12,1.49,741.00,9020.00,12830,20240325,-45.99,5920,20231228,17.06,12830,-45.99,20240325,5950,16.47,20240909,12830,-45.99,20240325,5920,17.06,20231228,2.90,N,006880,500,59 억,,108880,N,N,5,N,00,N +20241120,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6980,30,2,0.43,1136853680,161145,218.45,7090,7180,6950,9030,4870,6950,7054.85,0.92,0,-11509,7183,7066,6993,6876,6803,7030,6840,59,2080,500,4300,10,1,11828858,826,9.42,0.77,12,1.36,741.00,9020.00,12830,20240325,-45.60,5920,20231228,17.91,12830,-45.60,20240325,5950,17.31,20240909,12830,-45.60,20240325,5920,17.91,20231228,2.90,N,006880,500,59 억,,108880,N,N,5,N,00,N +20241120,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7030,80,2,1.15,1025393350,145149,196.77,7090,7180,6960,9030,4870,6950,7064.42,0.92,0,-12177,7183,7066,6993,6876,6803,7030,6840,59,2080,500,4300,10,1,11828858,832,9.49,0.78,12,1.23,741.00,9020.00,12830,20240325,-45.21,5920,20231228,18.75,12830,-45.21,20240325,5950,18.15,20240909,12830,-45.21,20240325,5920,18.75,20231228,2.90,N,006880,500,59 억,,108880,N,N,5,N,00,N +20241120,120223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7000,50,2,0.72,948053340,134097,181.79,7090,7180,6960,9030,4870,6950,7069.91,0.92,0,-13002,7183,7066,6993,6876,6803,7030,6840,59,2080,500,4300,10,1,11828858,828,9.45,0.78,12,1.13,741.00,9020.00,12830,20240325,-45.44,5920,20231228,18.24,12830,-45.44,20240325,5950,17.65,20240909,12830,-45.44,20240325,5920,18.24,20231228,2.90,N,006880,500,59 억,,108880,N,N,5,N,00,N +20241120,110223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7010,60,2,0.86,846471740,119603,162.14,7090,7180,6960,9030,4870,6950,7077.35,0.92,0,-12914,7183,7066,6993,6876,6803,7030,6840,59,2080,500,4300,10,1,11828858,829,9.46,0.78,12,1.01,741.00,9020.00,12830,20240325,-45.36,5920,20231228,18.41,12830,-45.36,20240325,5950,17.82,20240909,12830,-45.36,20240325,5920,18.41,20231228,2.90,N,006880,500,59 억,,108880,N,N,5,N,00,N +20241120,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7030,80,2,1.15,738311370,104189,141.24,7090,7180,6960,9030,4870,6950,7086.27,0.92,0,-12494,7183,7066,6993,6876,6803,7030,6840,59,2080,500,4300,10,1,11828858,832,9.49,0.78,12,0.88,741.00,9020.00,12830,20240325,-45.21,5920,20231228,18.75,12830,-45.21,20240325,5950,18.15,20240909,12830,-45.21,20240325,5920,18.75,20231228,2.90,N,006880,500,59 억,,108880,N,N,5,N,00,N +20241120,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7140,190,2,2.73,276403510,38817,52.62,7090,7180,7080,9030,4870,6950,7120.68,0.92,0,5677,7183,7066,6993,6876,6803,7030,6840,59,2080,500,4300,10,1,11828858,845,9.64,0.79,12,0.33,741.00,9020.00,12830,20240325,-44.35,5920,20231228,20.61,12830,-44.35,20240325,5950,20.00,20240909,12830,-44.35,20240325,5920,20.61,20231228,2.90,N,006880,500,59 억,,108880,N,N,5,N,00,N 20241119,160216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6950,-60,5,-0.86,468756450,67025,48.36,7050,7110,6920,9110,4910,7010,6993.85,0.95,0,-5267,7230,7120,7000,6890,6770,7060,6830,59,2100,500,4340,10,1,11828858,822,9.38,0.77,12,0.57,741.00,9020.00,12830,20240325,-45.83,5920,20231228,17.40,12830,-45.83,20240325,5950,16.81,20240909,12830,-45.83,20240325,5920,17.40,20231228,3.00,N,006880,500,59 억,,112681,N,N,5,N,00,N 20241119,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6930,-80,5,-1.14,450385430,64379,46.45,7050,7110,6920,9110,4910,7010,6995.84,0.95,0,-5854,7230,7120,7000,6890,6770,7060,6830,59,2100,500,4340,10,1,11828858,820,9.35,0.77,12,0.54,741.00,9020.00,12830,20240325,-45.99,5920,20231228,17.06,12830,-45.99,20240325,5950,16.47,20240909,12830,-45.99,20240325,5920,17.06,20231228,3.00,N,006880,500,59 억,,112681,N,N,19,N,00,N 20241119,140217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7010,0,3,0.00,332346000,47384,34.19,7050,7110,6970,9110,4910,7010,7013.89,0.95,0,-4350,7230,7120,7000,6890,6770,7060,6830,59,2100,500,4340,10,1,11828858,829,9.46,0.78,12,0.40,741.00,9020.00,12830,20240325,-45.36,5920,20231228,18.41,12830,-45.36,20240325,5950,17.82,20240909,12830,-45.36,20240325,5920,18.41,20231228,3.00,N,006880,500,59 억,,112681,N,N,19,N,00,N diff --git a/006890/price/prices-20241101.csv b/006890/price/prices-20241101.csv index bcda88eb7c05..eff6816dcfb9 100644 --- a/006890/price/prices-20241101.csv +++ b/006890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10970,-90,5,-0.81,94744860,8623,93.60,11060,11070,10960,14370,7750,11060,10987.46,0.35,0,-178,11240,11150,11080,10990,10920,11115,10955,58,3310,500,7740,10,1,11600000,1273,7.30,0.78,12,0.07,1502.00,14069.00,15490,20240611,-29.18,9590,20240805,14.39,15490,-29.18,20240611,9590,14.39,20240805,15490,-29.18,20240611,9590,14.39,20240805,1.59,N,006890,500,58 억,,40902,N,N,1,N,00,N +20241120,150223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11000,-60,5,-0.54,61547410,5599,60.77,11060,11070,10960,14370,7750,11060,10992.57,0.35,0,-169,11240,11150,11080,10990,10920,11115,10955,58,3310,500,7740,10,1,11600000,1276,7.32,0.78,12,0.05,1502.00,14069.00,15490,20240611,-28.99,9590,20240805,14.70,15490,-28.99,20240611,9590,14.70,20240805,15490,-28.99,20240611,9590,14.70,20240805,1.59,N,006890,500,58 억,,40902,N,N,0,N,00,N +20241120,140224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10980,-80,5,-0.72,50567040,4600,49.93,11060,11070,10960,14370,7750,11060,10992.83,0.35,0,-283,11240,11150,11080,10990,10920,11115,10955,58,3310,500,7740,10,1,11600000,1274,7.31,0.78,12,0.04,1502.00,14069.00,15490,20240611,-29.12,9590,20240805,14.49,15490,-29.12,20240611,9590,14.49,20240805,15490,-29.12,20240611,9590,14.49,20240805,1.59,N,006890,500,58 억,,40902,N,N,0,N,00,N +20241120,130225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11010,-50,5,-0.45,34855800,3168,34.39,11060,11070,10960,14370,7750,11060,11002.46,0.35,0,-285,11240,11150,11080,10990,10920,11115,10955,58,3310,500,7740,10,1,11600000,1277,7.33,0.78,12,0.03,1502.00,14069.00,15490,20240611,-28.92,9590,20240805,14.81,15490,-28.92,20240611,9590,14.81,20240805,15490,-28.92,20240611,9590,14.81,20240805,1.59,N,006890,500,58 억,,40902,N,N,0,N,00,N +20241120,120223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10990,-70,5,-0.63,27818370,2528,27.44,11060,11070,10960,14370,7750,11060,11004.10,0.35,0,-465,11240,11150,11080,10990,10920,11115,10955,58,3310,500,7740,10,1,11600000,1275,7.32,0.78,12,0.02,1502.00,14069.00,15490,20240611,-29.05,9590,20240805,14.60,15490,-29.05,20240611,9590,14.60,20240805,15490,-29.05,20240611,9590,14.60,20240805,1.59,N,006890,500,58 억,,40902,N,N,0,N,00,N +20241120,110224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11000,-60,5,-0.54,16933630,1537,16.68,11060,11070,10960,14370,7750,11060,11017.33,0.35,0,-524,11240,11150,11080,10990,10920,11115,10955,58,3310,500,7740,10,1,11600000,1276,7.32,0.78,12,0.01,1502.00,14069.00,15490,20240611,-28.99,9590,20240805,14.70,15490,-28.99,20240611,9590,14.70,20240805,15490,-28.99,20240611,9590,14.70,20240805,1.59,N,006890,500,58 억,,40902,N,N,0,N,00,N +20241120,100224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11020,-40,5,-0.36,15305260,1389,15.08,11060,11070,10960,14370,7750,11060,11018.91,0.35,0,-533,11240,11150,11080,10990,10920,11115,10955,58,3310,500,7740,10,1,11600000,1278,7.34,0.78,12,0.01,1502.00,14069.00,15490,20240611,-28.86,9590,20240805,14.91,15490,-28.86,20240611,9590,14.91,20240805,15490,-28.86,20240611,9590,14.91,20240805,1.59,N,006890,500,58 억,,40902,N,N,0,N,00,N +20241120,090223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11060,0,3,0.00,1624750,147,1.60,11060,11070,11040,14370,7750,11060,11052.72,0.35,0,-121,11240,11150,11080,10990,10920,11115,10955,58,3310,500,7740,10,1,11600000,1283,7.36,0.79,12,0.00,1502.00,14069.00,15490,20240611,-28.60,9590,20240805,15.33,15490,-28.60,20240611,9590,15.33,20240805,15490,-28.60,20240611,9590,15.33,20240805,1.59,N,006890,500,58 억,,40902,N,N,0,N,00,N 20241119,160216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11060,-110,5,-0.98,102000570,9213,46.67,11080,11170,11010,14520,7820,11170,11071.37,0.37,0,-2689,11310,11240,11100,11030,10890,11275,11065,58,3350,500,7810,10,1,11600000,1283,7.36,0.79,12,0.08,1502.00,14069.00,15490,20240611,-28.60,9590,20240805,15.33,15490,-28.60,20240611,9590,15.33,20240805,15490,-28.60,20240611,9590,15.33,20240805,1.62,N,006890,500,58 억,,42811,N,N,6,N,00,N 20241119,150217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11050,-120,5,-1.07,90855630,8204,41.56,11080,11170,11020,14520,7820,11170,11074.55,0.37,0,-2310,11310,11240,11100,11030,10890,11275,11065,58,3350,500,7810,10,1,11600000,1282,7.36,0.79,12,0.07,1502.00,14069.00,15490,20240611,-28.66,9590,20240805,15.22,15490,-28.66,20240611,9590,15.22,20240805,15490,-28.66,20240611,9590,15.22,20240805,1.62,N,006890,500,58 억,,42811,N,N,6,N,00,N 20241119,140217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11100,-70,5,-0.63,82587330,7454,37.76,11080,11170,11030,14520,7820,11170,11079.60,0.37,0,-1763,11310,11240,11100,11030,10890,11275,11065,58,3350,500,7810,10,1,11600000,1288,7.39,0.79,12,0.06,1502.00,14069.00,15490,20240611,-28.34,9590,20240805,15.75,15490,-28.34,20240611,9590,15.75,20240805,15490,-28.34,20240611,9590,15.75,20240805,1.62,N,006890,500,58 억,,42811,N,N,6,N,00,N diff --git a/006910/price/prices-20241101.csv b/006910/price/prices-20241101.csv index 06fadcfb748d..044d620b3e98 100644 --- a/006910/price/prices-20241101.csv +++ b/006910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160220,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2990,-45,5,-1.48,731856980,243096,58.86,3035,3060,2985,3945,2125,3035,3010.53,1.60,0,-50281,3098,3066,3043,3011,2988,3055,3000,246,910,500,2240,5,1,49129824,1469,33.60,1.73,12,0.49,89.00,1733.00,4655,20240529,-35.77,2560,20240805,16.80,4655,-35.77,20240529,2560,16.80,20240805,4655,-35.77,20240529,2560,16.80,20240805,4.17,N,006910,500,245 억,,783979,N,N,24,N,00,N +20241120,150223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3000,-35,5,-1.15,514687820,170532,41.29,3035,3060,3000,3945,2125,3035,3018.06,1.60,0,-22015,3098,3066,3043,3011,2988,3055,3000,246,910,500,2240,5,1,49129824,1474,33.71,1.73,12,0.35,89.00,1733.00,4655,20240529,-35.55,2560,20240805,17.19,4655,-35.55,20240529,2560,17.19,20240805,4655,-35.55,20240529,2560,17.19,20240805,4.17,N,006910,500,245 억,,783979,N,N,34,N,00,N +20241120,140224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3010,-25,5,-0.82,438421485,145161,35.15,3035,3060,3000,3945,2125,3035,3020.17,1.60,0,-20290,3098,3066,3043,3011,2988,3055,3000,246,910,500,2240,5,1,49129824,1479,33.82,1.74,12,0.30,89.00,1733.00,4655,20240529,-35.34,2560,20240805,17.58,4655,-35.34,20240529,2560,17.58,20240805,4655,-35.34,20240529,2560,17.58,20240805,4.17,N,006910,500,245 억,,783979,N,N,34,N,00,N +20241120,130225,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3005,-30,5,-0.99,368958835,122046,29.55,3035,3060,3005,3945,2125,3035,3023.04,1.60,0,-21457,3098,3066,3043,3011,2988,3055,3000,246,910,500,2240,5,1,49129824,1476,33.76,1.73,12,0.25,89.00,1733.00,4655,20240529,-35.45,2560,20240805,17.38,4655,-35.45,20240529,2560,17.38,20240805,4655,-35.45,20240529,2560,17.38,20240805,4.17,N,006910,500,245 억,,783979,N,N,34,N,00,N +20241120,120224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3010,-25,5,-0.82,332283030,109861,26.60,3035,3060,3005,3945,2125,3035,3024.51,1.60,0,-20356,3098,3066,3043,3011,2988,3055,3000,246,910,500,2240,5,1,49129824,1479,33.82,1.74,12,0.22,89.00,1733.00,4655,20240529,-35.34,2560,20240805,17.58,4655,-35.34,20240529,2560,17.58,20240805,4655,-35.34,20240529,2560,17.58,20240805,4.17,N,006910,500,245 억,,783979,N,N,34,N,00,N +20241120,110224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3015,-20,5,-0.66,258450355,85323,20.66,3035,3060,3005,3945,2125,3035,3029.03,1.60,0,-17008,3098,3066,3043,3011,2988,3055,3000,246,910,500,2240,5,1,49129824,1481,33.88,1.74,12,0.17,89.00,1733.00,4655,20240529,-35.23,2560,20240805,17.77,4655,-35.23,20240529,2560,17.77,20240805,4655,-35.23,20240529,2560,17.77,20240805,4.17,N,006910,500,245 억,,783979,N,N,34,N,00,N +20241120,100224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3020,-15,5,-0.49,190076630,62693,15.18,3035,3060,3005,3945,2125,3035,3031.83,1.60,0,-15041,3098,3066,3043,3011,2988,3055,3000,246,910,500,2240,5,1,49129824,1484,33.93,1.74,12,0.13,89.00,1733.00,4655,20240529,-35.12,2560,20240805,17.97,4655,-35.12,20240529,2560,17.97,20240805,4655,-35.12,20240529,2560,17.97,20240805,4.17,N,006910,500,245 억,,783979,N,N,34,N,00,N +20241120,090223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3030,-5,5,-0.16,34676415,11428,2.77,3035,3040,3025,3945,2125,3035,3034.29,1.60,0,-4175,3098,3066,3043,3011,2988,3055,3000,246,910,500,2240,5,1,49129824,1489,34.04,1.75,12,0.02,89.00,1733.00,4655,20240529,-34.91,2560,20240805,18.36,4655,-34.91,20240529,2560,18.36,20240805,4655,-34.91,20240529,2560,18.36,20240805,4.17,N,006910,500,245 억,,783979,N,N,34,N,00,N 20241119,160217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3035,20,2,0.66,1237251675,405740,111.10,3045,3075,3020,3915,2115,3015,3049.47,1.52,0,37370,3091,3052,3001,2962,2911,3072,2982,246,900,500,2230,5,1,49129824,1491,34.10,1.75,12,0.83,89.00,1733.00,4655,20240529,-34.80,2560,20240805,18.55,4655,-34.80,20240529,2560,18.55,20240805,4655,-34.80,20240529,2560,18.55,20240805,4.17,N,006910,500,245 억,,744973,N,N,34,N,00,N 20241119,150217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3040,25,2,0.83,1152420885,377777,103.44,3045,3075,3020,3915,2115,3015,3050.55,1.52,0,35079,3091,3052,3001,2962,2911,3072,2982,246,900,500,2230,5,1,49129824,1494,34.16,1.75,12,0.77,89.00,1733.00,4655,20240529,-34.69,2560,20240805,18.75,4655,-34.69,20240529,2560,18.75,20240805,4655,-34.69,20240529,2560,18.75,20240805,4.17,N,006910,500,245 억,,744973,N,N,13,N,00,N 20241119,140217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3055,40,2,1.33,1011223550,331304,90.72,3045,3075,3020,3915,2115,3015,3052.27,1.52,0,39072,3091,3052,3001,2962,2911,3072,2982,246,900,500,2230,5,1,49129824,1501,34.33,1.76,12,0.67,89.00,1733.00,4655,20240529,-34.37,2560,20240805,19.34,4655,-34.37,20240529,2560,19.34,20240805,4655,-34.37,20240529,2560,19.34,20240805,4.17,N,006910,500,245 억,,744973,N,N,13,N,00,N diff --git a/006920/price/prices-20241101.csv b/006920/price/prices-20241101.csv index b1b8737e30bb..e43827cdcb69 100644 --- a/006920/price/prices-20241101.csv +++ b/006920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2390,-10,5,-0.42,44678565,18773,98.63,2400,2410,2360,3120,1680,2400,2379.94,0.68,0,-1358,2466,2432,2416,2382,2366,2425,2375,55,720,500,1680,5,1,10920000,261,3.16,0.79,12,0.17,757.00,3036.00,5290,20240227,-54.82,2305,20241118,3.69,5290,-54.82,20240227,2305,3.69,20241118,5290,-54.82,20240227,2305,3.69,20241118,1.70,N,006920,500,54 억,,74526,N,N,0,N,00,N +20241120,150224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2370,-30,5,-1.25,38539680,16191,85.07,2400,2410,2360,3120,1680,2400,2380.31,0.68,0,-1120,2466,2432,2416,2382,2366,2425,2375,55,720,500,1680,5,1,10920000,259,3.13,0.78,12,0.15,757.00,3036.00,5290,20240227,-55.20,2305,20241118,2.82,5290,-55.20,20240227,2305,2.82,20241118,5290,-55.20,20240227,2305,2.82,20241118,1.70,N,006920,500,54 억,,74526,N,N,0,N,00,N +20241120,140224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2375,-25,5,-1.04,33463205,14045,73.79,2400,2410,2360,3120,1680,2400,2382.57,0.68,0,-981,2466,2432,2416,2382,2366,2425,2375,55,720,500,1680,5,1,10920000,259,3.14,0.78,12,0.13,757.00,3036.00,5290,20240227,-55.10,2305,20241118,3.04,5290,-55.10,20240227,2305,3.04,20241118,5290,-55.10,20240227,2305,3.04,20241118,1.70,N,006920,500,54 억,,74526,N,N,0,N,00,N +20241120,130226,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,-40,5,-1.67,32576150,13670,71.82,2400,2410,2360,3120,1680,2400,2383.04,0.68,0,-946,2466,2432,2416,2382,2366,2425,2375,55,720,500,1680,5,1,10920000,258,3.12,0.78,12,0.13,757.00,3036.00,5290,20240227,-55.39,2305,20241118,2.39,5290,-55.39,20240227,2305,2.39,20241118,5290,-55.39,20240227,2305,2.39,20241118,1.70,N,006920,500,54 억,,74526,N,N,0,N,00,N +20241120,120224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2365,-35,5,-1.46,30289650,12703,66.74,2400,2410,2360,3120,1680,2400,2384.45,0.68,0,-920,2466,2432,2416,2382,2366,2425,2375,55,720,500,1680,5,1,10920000,258,3.12,0.78,12,0.12,757.00,3036.00,5290,20240227,-55.29,2305,20241118,2.60,5290,-55.29,20240227,2305,2.60,20241118,5290,-55.29,20240227,2305,2.60,20241118,1.70,N,006920,500,54 억,,74526,N,N,0,N,00,N +20241120,110224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2375,-25,5,-1.04,26775940,11221,58.96,2400,2410,2360,3120,1680,2400,2386.23,0.68,0,-494,2466,2432,2416,2382,2366,2425,2375,55,720,500,1680,5,1,10920000,259,3.14,0.78,12,0.10,757.00,3036.00,5290,20240227,-55.10,2305,20241118,3.04,5290,-55.10,20240227,2305,3.04,20241118,5290,-55.10,20240227,2305,3.04,20241118,1.70,N,006920,500,54 억,,74526,N,N,0,N,00,N +20241120,100224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2385,-15,5,-0.62,25006010,10474,55.03,2400,2410,2370,3120,1680,2400,2387.44,0.68,0,-157,2466,2432,2416,2382,2366,2425,2375,55,720,500,1680,5,1,10920000,260,3.15,0.79,12,0.10,757.00,3036.00,5290,20240227,-54.91,2305,20241118,3.47,5290,-54.91,20240227,2305,3.47,20241118,5290,-54.91,20240227,2305,3.47,20241118,1.70,N,006920,500,54 억,,74526,N,N,0,N,00,N +20241120,090223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2400,0,3,0.00,2683220,1118,5.87,2400,2410,2400,3120,1680,2400,2400.02,0.68,0,-169,2466,2432,2416,2382,2366,2425,2375,55,720,500,1680,5,1,10920000,262,3.17,0.79,12,0.01,757.00,3036.00,5290,20240227,-54.63,2305,20241118,4.12,5290,-54.63,20240227,2305,4.12,20241118,5290,-54.63,20240227,2305,4.12,20241118,1.70,N,006920,500,54 억,,74526,N,N,0,N,00,N 20241119,160217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2400,-10,5,-0.41,45713255,18933,52.56,2425,2450,2400,3130,1690,2410,2414.59,0.69,0,-1344,2486,2447,2376,2337,2266,2467,2357,55,720,500,1680,5,1,10920000,262,3.17,0.79,12,0.17,757.00,3036.00,5290,20240227,-54.63,2305,20241118,4.12,5290,-54.63,20240227,2305,4.12,20241118,5290,-54.63,20240227,2305,4.12,20241118,1.75,N,006920,500,54 억,,75866,N,N,0,N,00,N 20241119,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2400,-10,5,-0.41,40674035,16836,46.74,2425,2450,2400,3130,1690,2410,2415.90,0.69,0,-1294,2486,2447,2376,2337,2266,2467,2357,55,720,500,1680,5,1,10920000,262,3.17,0.79,12,0.15,757.00,3036.00,5290,20240227,-54.63,2305,20241118,4.12,5290,-54.63,20240227,2305,4.12,20241118,5290,-54.63,20240227,2305,4.12,20241118,1.75,N,006920,500,54 억,,75866,N,N,0,N,00,N 20241119,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2400,-10,5,-0.41,37581260,15555,43.19,2425,2435,2400,3130,1690,2410,2416.02,0.69,0,-1287,2486,2447,2376,2337,2266,2467,2357,55,720,500,1680,5,1,10920000,262,3.17,0.79,12,0.14,757.00,3036.00,5290,20240227,-54.63,2305,20241118,4.12,5290,-54.63,20240227,2305,4.12,20241118,5290,-54.63,20240227,2305,4.12,20241118,1.75,N,006920,500,54 억,,75866,N,N,0,N,00,N diff --git a/006980/price/prices-20241101.csv b/006980/price/prices-20241101.csv index d4c4e0abe77b..309dcf37d7d5 100644 --- a/006980/price/prices-20241101.csv +++ b/006980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160221,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16030,-420,5,-2.55,48962630,3046,1072.54,16460,16460,15960,21350,11520,16450,16074.40,0.70,0,115,16543,16496,16453,16406,16363,16475,16385,155,4900,5000,11510,10,1,3090000,495,4.48,0.26,12,0.10,3578.00,60855.00,21750,20231115,-26.30,13700,20240806,17.01,20850,-23.12,20240118,13700,17.01,20240806,21750,-26.30,20231129,13700,17.01,20240806,0.64,N,006980,5000,154 억,,21608,N,N,0,N,00,N +20241120,150224,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16050,-400,5,-2.43,41528680,2582,909.15,16460,16460,15960,21350,11520,16450,16083.92,0.70,0,175,16543,16496,16453,16406,16363,16475,16385,155,4900,5000,11510,10,1,3090000,496,4.49,0.26,12,0.08,3578.00,60855.00,21750,20231115,-26.21,13700,20240806,17.15,20850,-23.02,20240118,13700,17.15,20240806,21750,-26.21,20231129,13700,17.15,20240806,0.64,N,006980,5000,154 억,,21608,N,N,0,N,00,N +20241120,140225,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16050,-400,5,-2.43,41528680,2582,909.15,16460,16460,15960,21350,11520,16450,16083.92,0.70,0,175,16543,16496,16453,16406,16363,16475,16385,155,4900,5000,11510,10,1,3090000,496,4.49,0.26,12,0.08,3578.00,60855.00,21750,20231115,-26.21,13700,20240806,17.15,20850,-23.02,20240118,13700,17.15,20240806,21750,-26.21,20231129,13700,17.15,20240806,0.64,N,006980,5000,154 억,,21608,N,N,0,N,00,N +20241120,130226,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16080,-370,5,-2.25,41496580,2580,908.45,16460,16460,15960,21350,11520,16450,16083.95,0.70,0,175,16543,16496,16453,16406,16363,16475,16385,155,4900,5000,11510,10,1,3090000,497,4.49,0.26,12,0.08,3578.00,60855.00,21750,20231115,-26.07,13700,20240806,17.37,20850,-22.88,20240118,13700,17.37,20240806,21750,-26.07,20231129,13700,17.37,20240806,0.64,N,006980,5000,154 억,,21608,N,N,0,N,00,N +20241120,120224,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,15960,-490,5,-2.98,36390450,2261,796.13,16460,16460,15960,21350,11520,16450,16094.85,0.70,0,135,16543,16496,16453,16406,16363,16475,16385,155,4900,5000,11510,10,1,3090000,493,4.46,0.26,12,0.07,3578.00,60855.00,21750,20231115,-26.62,13700,20240806,16.50,20850,-23.45,20240118,13700,16.50,20240806,21750,-26.62,20231129,13700,16.50,20240806,0.64,N,006980,5000,154 억,,21608,N,N,0,N,00,N +20241120,110225,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16060,-390,5,-2.37,29063650,1803,634.86,16460,16460,16000,21350,11520,16450,16119.61,0.70,0,97,16543,16496,16453,16406,16363,16475,16385,155,4900,5000,11510,10,1,3090000,496,4.49,0.26,12,0.06,3578.00,60855.00,21750,20231115,-26.16,13700,20240806,17.23,20850,-22.97,20240118,13700,17.23,20240806,21750,-26.16,20231129,13700,17.23,20240806,0.64,N,006980,5000,154 억,,21608,N,N,0,N,00,N +20241120,100224,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16010,-440,5,-2.67,26452710,1640,577.46,16460,16460,16000,21350,11520,16450,16129.70,0.70,0,49,16543,16496,16453,16406,16363,16475,16385,155,4900,5000,11510,10,1,3090000,495,4.47,0.26,12,0.05,3578.00,60855.00,21750,20231115,-26.39,13700,20240806,16.86,20850,-23.21,20240118,13700,16.86,20240806,21750,-26.39,20231129,13700,16.86,20240806,0.64,N,006980,5000,154 억,,21608,N,N,0,N,00,N +20241120,090224,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16450,0,3,0.00,98720,6,2.11,16460,16460,16450,21350,11520,16450,16453.33,0.70,0,-4,16543,16496,16453,16406,16363,16475,16385,155,4900,5000,11510,10,1,3090000,508,4.60,0.27,12,0.00,3578.00,60855.00,21750,20231115,-24.37,13700,20240806,20.07,20850,-21.10,20240118,13700,20.07,20240806,21750,-24.37,20231129,13700,20.07,20240806,0.64,N,006980,5000,154 억,,21608,N,N,0,N,00,N 20241119,160217,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16450,10,2,0.06,4667660,284,5.99,16490,16500,16410,21350,11510,16440,16435.42,0.70,0,-9,17133,16786,16093,15746,15053,16960,15920,155,4910,5000,11500,10,1,3090000,508,4.60,0.27,12,0.01,3578.00,60855.00,21750,20231115,-24.37,13700,20240806,20.07,20850,-21.10,20240118,13700,20.07,20240806,21750,-24.37,20231129,13700,20.07,20240806,0.64,N,006980,5000,154 억,,21612,N,N,0,N,00,N 20241119,150218,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16420,-20,5,-0.12,3418160,208,4.39,16490,16500,16410,21350,11510,16440,16433.46,0.70,0,-2,17133,16786,16093,15746,15053,16960,15920,155,4910,5000,11500,10,1,3090000,507,4.59,0.27,12,0.01,3578.00,60855.00,21750,20231115,-24.51,13700,20240806,19.85,20850,-21.25,20240118,13700,19.85,20240806,21750,-24.51,20231129,13700,19.85,20240806,0.64,N,006980,5000,154 억,,21612,N,N,0,N,00,N 20241119,140218,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16420,-20,5,-0.12,3007870,183,3.86,16490,16500,16420,21350,11510,16440,16436.45,0.70,0,-2,17133,16786,16093,15746,15053,16960,15920,155,4910,5000,11500,10,1,3090000,507,4.59,0.27,12,0.01,3578.00,60855.00,21750,20231115,-24.51,13700,20240806,19.85,20850,-21.25,20240118,13700,19.85,20240806,21750,-24.51,20231129,13700,19.85,20240806,0.64,N,006980,5000,154 억,,21612,N,N,0,N,00,N diff --git a/007070/price/prices-20241101.csv b/007070/price/prices-20241101.csv index 78187b5a55f6..3e16cb98bbe3 100644 --- a/007070/price/prices-20241101.csv +++ b/007070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160221,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,21250,350,2,1.67,2642551850,125146,169.69,20800,21350,20800,27150,14650,20900,21115.61,8.15,0,24948,21233,21066,20883,20716,20533,21150,20800,1047,6250,1000,16300,50,1,104717922,22253,125.74,0.54,12,0.12,169.00,39406.00,25500,20231113,-16.67,18350,20240416,15.80,23900,-11.09,20240108,18350,15.80,20240416,25400,-16.34,20231121,18350,15.80,20240416,0.33,N,007070,1000,1047 억,,8532735,N,N,107,N,00,N +20241120,150224,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,21200,300,2,1.44,2507115600,118762,161.03,20800,21350,20800,27150,14650,20900,21110.42,8.15,0,23835,21233,21066,20883,20716,20533,21150,20800,1047,6250,1000,16300,50,1,104717922,22200,125.44,0.54,12,0.11,169.00,39406.00,25500,20231113,-16.86,18350,20240416,15.53,23900,-11.30,20240108,18350,15.53,20240416,25400,-16.54,20231121,18350,15.53,20240416,0.33,N,007070,1000,1047 억,,8532735,N,N,148,N,00,N +20241120,140225,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,21150,250,2,1.20,2119789650,100499,136.27,20800,21350,20800,27150,14650,20900,21092.64,8.15,0,18507,21233,21066,20883,20716,20533,21150,20800,1047,6250,1000,16300,50,1,104717922,22148,125.15,0.54,12,0.10,169.00,39406.00,25500,20231113,-17.06,18350,20240416,15.26,23900,-11.51,20240108,18350,15.26,20240416,25400,-16.73,20231121,18350,15.26,20240416,0.33,N,007070,1000,1047 억,,8532735,N,N,148,N,00,N +20241120,130226,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,21050,150,2,0.72,1823274050,86434,117.20,20800,21350,20800,27150,14650,20900,21094.41,8.15,0,13822,21233,21066,20883,20716,20533,21150,20800,1047,6250,1000,16300,50,1,104717922,22043,124.56,0.53,12,0.08,169.00,39406.00,25500,20231113,-17.45,18350,20240416,14.71,23900,-11.92,20240108,18350,14.71,20240416,25400,-17.13,20231121,18350,14.71,20240416,0.33,N,007070,1000,1047 억,,8532735,N,N,148,N,00,N +20241120,120225,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,20950,50,2,0.24,1541029350,72990,98.97,20800,21350,20800,27150,14650,20900,21112.88,8.15,0,9746,21233,21066,20883,20716,20533,21150,20800,1047,6250,1000,16300,50,1,104717922,21938,123.96,0.53,12,0.07,169.00,39406.00,25500,20231113,-17.84,18350,20240416,14.17,23900,-12.34,20240108,18350,14.17,20240416,25400,-17.52,20231121,18350,14.17,20240416,0.33,N,007070,1000,1047 억,,8532735,N,N,148,N,00,N +20241120,110225,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,21050,150,2,0.72,1202582600,56886,77.13,20800,21350,20800,27150,14650,20900,21140.22,8.15,0,7304,21233,21066,20883,20716,20533,21150,20800,1047,6250,1000,16300,50,1,104717922,22043,124.56,0.53,12,0.05,169.00,39406.00,25500,20231113,-17.45,18350,20240416,14.71,23900,-11.92,20240108,18350,14.71,20240416,25400,-17.13,20231121,18350,14.71,20240416,0.33,N,007070,1000,1047 억,,8532735,N,N,148,N,00,N +20241120,100225,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,21050,150,2,0.72,400096200,19022,25.79,20800,21200,20800,27150,14650,20900,21033.34,8.15,0,3153,21233,21066,20883,20716,20533,21150,20800,1047,6250,1000,16300,50,1,104717922,22043,124.56,0.53,12,0.02,169.00,39406.00,25500,20231113,-17.45,18350,20240416,14.71,23900,-11.92,20240108,18350,14.71,20240416,25400,-17.13,20231121,18350,14.71,20240416,0.33,N,007070,1000,1047 억,,8532735,N,N,148,N,00,N +20241120,090224,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,20850,-50,5,-0.24,27584400,1325,1.80,20800,20900,20800,27150,14650,20900,20818.42,8.15,0,-352,21233,21066,20883,20716,20533,21150,20800,1047,6250,1000,16300,50,1,104717922,21834,123.37,0.53,12,0.00,169.00,39406.00,25500,20231113,-18.24,18350,20240416,13.62,23900,-12.76,20240108,18350,13.62,20240416,25400,-17.91,20231121,18350,13.62,20240416,0.33,N,007070,1000,1047 억,,8532735,N,N,148,N,00,N 20241119,160217,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,20900,-50,5,-0.24,1539104450,73684,125.26,20750,21050,20700,27200,14700,20950,20887.90,8.14,0,-5689,21283,21116,20833,20666,20383,21200,20750,1047,6250,1000,16340,50,1,104717922,21886,123.67,0.53,12,0.07,169.00,39406.00,25500,20231113,-18.04,18350,20240416,13.90,23900,-12.55,20240108,18350,13.90,20240416,25400,-17.72,20231121,18350,13.90,20240416,0.33,N,007070,1000,1047 억,,8526103,N,N,148,N,00,N 20241119,150218,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,20850,-100,5,-0.48,1422823900,68118,115.80,20750,21050,20700,27200,14700,20950,20887.63,8.14,0,-5778,21283,21116,20833,20666,20383,21200,20750,1047,6250,1000,16340,50,1,104717922,21834,123.37,0.53,12,0.07,169.00,39406.00,25500,20231113,-18.24,18350,20240416,13.62,23900,-12.76,20240108,18350,13.62,20240416,25400,-17.91,20231121,18350,13.62,20240416,0.33,N,007070,1000,1047 억,,8526103,N,N,152,N,00,N 20241119,140218,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,20900,-50,5,-0.24,1255548550,60106,102.18,20750,21050,20700,27200,14700,20950,20888.91,8.14,0,-4101,21283,21116,20833,20666,20383,21200,20750,1047,6250,1000,16340,50,1,104717922,21886,123.67,0.53,12,0.06,169.00,39406.00,25500,20231113,-18.04,18350,20240416,13.90,23900,-12.55,20240108,18350,13.90,20240416,25400,-17.72,20231121,18350,13.90,20240416,0.33,N,007070,1000,1047 억,,8526103,N,N,152,N,00,N diff --git a/007110/price/prices-20241101.csv b/007110/price/prices-20241101.csv index 813b66d52cb4..fe041246c88d 100644 --- a/007110/price/prices-20241101.csv +++ b/007110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1429,-47,5,-3.18,4368741854,3026028,57.15,1462,1485,1413,1918,1034,1476,1443.71,3.50,0,-352660,1650,1562,1511,1423,1372,1537,1398,387,442,500,910,1,1,77456610,1107,68.05,1.93,12,3.91,21.00,740.00,1940,20241112,-26.34,969,20240625,47.47,1940,-26.34,20241112,969,47.47,20240625,1940,-26.34,20241112,969,47.47,20240625,6.57,N,007110,500,387 억,,2708444,N,N,11,N,00,N +20241120,150225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1433,-43,5,-2.91,4082808227,2825701,53.37,1462,1485,1413,1918,1034,1476,1444.87,3.50,0,-384689,1650,1562,1511,1423,1372,1537,1398,387,442,500,910,1,1,77456610,1110,68.24,1.94,12,3.65,21.00,740.00,1940,20241112,-26.13,969,20240625,47.88,1940,-26.13,20241112,969,47.88,20240625,1940,-26.13,20241112,969,47.88,20240625,6.57,N,007110,500,387 억,,2708444,N,N,0,N,00,N +20241120,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1436,-40,5,-2.71,3742140553,2588794,48.89,1462,1485,1413,1918,1034,1476,1445.50,3.50,0,-324982,1650,1562,1511,1423,1372,1537,1398,387,442,500,910,1,1,77456610,1112,68.38,1.94,12,3.34,21.00,740.00,1940,20241112,-25.98,969,20240625,48.19,1940,-25.98,20241112,969,48.19,20240625,1940,-25.98,20241112,969,48.19,20240625,6.57,N,007110,500,387 억,,2708444,N,N,0,N,00,N +20241120,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1423,-53,5,-3.59,3483708121,2407574,45.47,1462,1485,1413,1918,1034,1476,1446.96,3.50,0,-335166,1650,1562,1511,1423,1372,1537,1398,387,442,500,910,1,1,77456610,1102,67.76,1.92,12,3.11,21.00,740.00,1940,20241112,-26.65,969,20240625,46.85,1940,-26.65,20241112,969,46.85,20240625,1940,-26.65,20241112,969,46.85,20240625,6.57,N,007110,500,387 억,,2708444,N,N,0,N,00,N +20241120,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1427,-49,5,-3.32,2762995215,1900643,35.90,1462,1485,1427,1918,1034,1476,1453.70,3.50,0,-328138,1650,1562,1511,1423,1372,1537,1398,387,442,500,910,1,1,77456610,1105,67.95,1.93,12,2.45,21.00,740.00,1940,20241112,-26.44,969,20240625,47.27,1940,-26.44,20241112,969,47.27,20240625,1940,-26.44,20241112,969,47.27,20240625,6.57,N,007110,500,387 억,,2708444,N,N,0,N,00,N +20241120,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1449,-27,5,-1.83,2154225785,1476153,27.88,1462,1485,1435,1918,1034,1476,1459.33,3.50,0,-292190,1650,1562,1511,1423,1372,1537,1398,387,442,500,910,1,1,77456610,1122,69.00,1.96,12,1.91,21.00,740.00,1940,20241112,-25.31,969,20240625,49.54,1940,-25.31,20241112,969,49.54,20240625,1940,-25.31,20241112,969,49.54,20240625,6.57,N,007110,500,387 억,,2708444,N,N,0,N,00,N +20241120,100225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1463,-13,5,-0.88,1656402137,1132727,21.39,1462,1485,1435,1918,1034,1476,1462.29,3.50,0,-256661,1650,1562,1511,1423,1372,1537,1398,387,442,500,910,1,1,77456610,1133,69.67,1.98,12,1.46,21.00,740.00,1940,20241112,-24.59,969,20240625,50.98,1940,-24.59,20241112,969,50.98,20240625,1940,-24.59,20241112,969,50.98,20240625,6.57,N,007110,500,387 억,,2708444,N,N,0,N,00,N +20241120,090224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1472,-4,5,-0.27,277482993,189575,3.58,1462,1476,1454,1918,1034,1476,1463.61,3.50,0,-44273,1650,1562,1511,1423,1372,1537,1398,387,442,500,910,1,1,77456610,1140,70.10,1.99,12,0.24,21.00,740.00,1940,20241112,-24.12,969,20240625,51.91,1940,-24.12,20241112,969,51.91,20240625,1940,-24.12,20241112,969,51.91,20240625,6.57,N,007110,500,387 억,,2708444,N,N,0,N,00,N 20241119,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1476,-111,5,-6.99,7881381049,5176895,106.95,1590,1599,1460,2060,1111,1587,1522.56,3.87,0,-357516,1698,1642,1604,1548,1510,1623,1529,387,473,500,980,1,1,77456610,1143,70.29,1.99,12,6.68,21.00,740.00,1940,20241112,-23.92,969,20240625,52.32,1940,-23.92,20241112,969,52.32,20240625,1940,-23.92,20241112,969,52.32,20240625,6.37,N,007110,500,387 억,,2997306,N,N,35,N,00,N 20241119,150218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1478,-109,5,-6.87,7414271611,4860254,100.41,1590,1599,1460,2060,1111,1587,1525.44,3.87,0,-390077,1698,1642,1604,1548,1510,1623,1529,387,473,500,980,1,1,77456610,1145,70.38,2.00,12,6.27,21.00,740.00,1940,20241112,-23.81,969,20240625,52.53,1940,-23.81,20241112,969,52.53,20240625,1940,-23.81,20241112,969,52.53,20240625,6.37,N,007110,500,387 억,,2997306,N,N,35,N,00,N 20241119,140218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1469,-118,5,-7.44,6730806720,4395588,90.81,1590,1599,1466,2060,1111,1587,1531.21,3.87,0,-438826,1698,1642,1604,1548,1510,1623,1529,387,473,500,980,1,1,77456610,1138,69.95,1.99,12,5.67,21.00,740.00,1940,20241112,-24.28,969,20240625,51.60,1940,-24.28,20241112,969,51.60,20240625,1940,-24.28,20241112,969,51.60,20240625,6.37,N,007110,500,387 억,,2997306,N,N,35,N,00,N diff --git a/007120/price/prices-20241101.csv b/007120/price/prices-20241101.csv index 44a9533b12c6..46247b82c1e2 100644 --- a/007120/price/prices-20241101.csv +++ b/007120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160222,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1045,-69,5,-6.19,151019949,142129,165.70,1114,1114,1045,1448,780,1114,1062.56,0.99,0,-24071,1164,1138,1122,1096,1080,1131,1089,144,334,500,750,1,1,28878608,302,-3.14,0.47,12,0.49,-333.00,2218.00,1570,20240823,-33.44,900,20240806,16.11,1570,-33.44,20240823,900,16.11,20240806,1570,-33.44,20240823,900,16.11,20240806,2.03,N,007120,500,144 억,,285929,N,N,3,N,00,N +20241120,150225,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1046,-68,5,-6.10,145256285,136638,159.29,1114,1114,1046,1448,780,1114,1063.07,0.99,0,-22317,1164,1138,1122,1096,1080,1131,1089,144,334,500,750,1,1,28878608,302,-3.14,0.47,12,0.47,-333.00,2218.00,1570,20240823,-33.38,900,20240806,16.22,1570,-33.38,20240823,900,16.22,20240806,1570,-33.38,20240823,900,16.22,20240806,2.03,N,007120,500,144 억,,285929,N,N,0,N,00,N +20241120,140226,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1056,-58,5,-5.21,128002289,120192,140.12,1114,1114,1047,1448,780,1114,1064.98,0.99,0,-16757,1164,1138,1122,1096,1080,1131,1089,144,334,500,750,1,1,28878608,305,-3.17,0.48,12,0.42,-333.00,2218.00,1570,20240823,-32.74,900,20240806,17.33,1570,-32.74,20240823,900,17.33,20240806,1570,-32.74,20240823,900,17.33,20240806,2.03,N,007120,500,144 억,,285929,N,N,0,N,00,N +20241120,130227,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1053,-61,5,-5.48,105795796,99102,115.53,1114,1114,1051,1448,780,1114,1067.54,0.99,0,-10386,1164,1138,1122,1096,1080,1131,1089,144,334,500,750,1,1,28878608,304,-3.16,0.47,12,0.34,-333.00,2218.00,1570,20240823,-32.93,900,20240806,17.00,1570,-32.93,20240823,900,17.00,20240806,1570,-32.93,20240823,900,17.00,20240806,2.03,N,007120,500,144 억,,285929,N,N,0,N,00,N +20241120,120225,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1056,-58,5,-5.21,91519558,85582,99.77,1114,1114,1051,1448,780,1114,1069.38,0.99,0,59,1164,1138,1122,1096,1080,1131,1089,144,334,500,750,1,1,28878608,305,-3.17,0.48,12,0.30,-333.00,2218.00,1570,20240823,-32.74,900,20240806,17.33,1570,-32.74,20240823,900,17.33,20240806,1570,-32.74,20240823,900,17.33,20240806,2.03,N,007120,500,144 억,,285929,N,N,0,N,00,N +20241120,110225,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1053,-61,5,-5.48,85759050,80118,93.40,1114,1114,1051,1448,780,1114,1070.41,0.99,0,768,1164,1138,1122,1096,1080,1131,1089,144,334,500,750,1,1,28878608,304,-3.16,0.47,12,0.28,-333.00,2218.00,1570,20240823,-32.93,900,20240806,17.00,1570,-32.93,20240823,900,17.00,20240806,1570,-32.93,20240823,900,17.00,20240806,2.03,N,007120,500,144 억,,285929,N,N,0,N,00,N +20241120,100225,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1061,-53,5,-4.76,54516736,50589,58.98,1114,1114,1057,1448,780,1114,1077.64,0.99,0,-744,1164,1138,1122,1096,1080,1131,1089,144,334,500,750,1,1,28878608,306,-3.19,0.48,12,0.18,-333.00,2218.00,1570,20240823,-32.42,900,20240806,17.89,1570,-32.42,20240823,900,17.89,20240806,1570,-32.42,20240823,900,17.89,20240806,2.03,N,007120,500,144 억,,285929,N,N,0,N,00,N +20241120,090224,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1113,-1,5,-0.09,1710594,1536,1.79,1114,1114,1113,1448,780,1114,1113.67,0.99,0,-614,1164,1138,1122,1096,1080,1131,1089,144,334,500,750,1,1,28878608,321,-3.34,0.50,12,0.01,-333.00,2218.00,1570,20240823,-29.11,900,20240806,23.67,1570,-29.11,20240823,900,23.67,20240806,1570,-29.11,20240823,900,23.67,20240806,2.03,N,007120,500,144 억,,285929,N,N,0,N,00,N 20241119,160218,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1114,-36,5,-3.13,96092989,85777,65.40,1148,1148,1106,1495,805,1150,1120.27,1.04,0,-13460,1214,1181,1146,1113,1078,1164,1096,144,345,500,780,1,1,28878608,322,-3.35,0.50,12,0.30,-333.00,2218.00,1570,20240823,-29.04,900,20240806,23.78,1570,-29.04,20240823,900,23.78,20240806,1570,-29.04,20240823,900,23.78,20240806,1.96,N,007120,500,144 억,,299355,N,N,14,N,00,N 20241119,150218,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1110,-40,5,-3.48,88749235,79172,60.37,1148,1148,1106,1495,805,1150,1120.97,1.04,0,-11551,1214,1181,1146,1113,1078,1164,1096,144,345,500,780,1,1,28878608,321,-3.33,0.50,12,0.27,-333.00,2218.00,1570,20240823,-29.30,900,20240806,23.33,1570,-29.30,20240823,900,23.33,20240806,1570,-29.30,20240823,900,23.33,20240806,1.96,N,007120,500,144 억,,299355,N,N,14,N,00,N 20241119,140219,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1119,-31,5,-2.70,82029761,73125,55.76,1148,1148,1106,1495,805,1150,1121.77,1.04,0,-8490,1214,1181,1146,1113,1078,1164,1096,144,345,500,780,1,1,28878608,323,-3.36,0.50,12,0.25,-333.00,2218.00,1570,20240823,-28.73,900,20240806,24.33,1570,-28.73,20240823,900,24.33,20240806,1570,-28.73,20240823,900,24.33,20240806,1.96,N,007120,500,144 억,,299355,N,N,14,N,00,N diff --git a/007160/price/prices-20241101.csv b/007160/price/prices-20241101.csv index 62198a654bdc..ac81e9d6f14d 100644 --- a/007160/price/prices-20241101.csv +++ b/007160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160222,55,60.00,KOSPI,,,N,N,N,Y,60,N,37400,-100,5,-0.27,649903950,17373,71.85,37400,37700,37200,48750,26250,37500,37408.91,2.10,0,762,38566,38032,37666,37132,36766,37850,36950,250,11250,5000,24000,50,1,5000000,1870,9.72,0.35,12,0.35,3848.00,105674.00,79000,20241105,-52.66,35200,20240419,6.25,79000,-52.66,20241105,35200,6.25,20240419,79000,-52.66,20241105,35200,6.25,20240419,2.08,N,007160,5000,250 억,,104768,N,N,0,N,00,N +20241120,150225,55,60.00,KOSPI,,,N,N,N,Y,60,N,37350,-150,5,-0.40,599182950,16016,66.23,37400,37700,37200,48750,26250,37500,37411.52,2.10,0,950,38566,38032,37666,37132,36766,37850,36950,250,11250,5000,24000,50,1,5000000,1868,9.71,0.35,12,0.32,3848.00,105674.00,79000,20241105,-52.72,35200,20240419,6.11,79000,-52.72,20241105,35200,6.11,20240419,79000,-52.72,20241105,35200,6.11,20240419,2.08,N,007160,5000,250 억,,104768,N,N,0,N,00,N +20241120,140226,55,60.00,KOSPI,,,N,N,N,Y,60,N,37550,50,2,0.13,489035900,13077,54.08,37400,37700,37200,48750,26250,37500,37396.64,2.10,0,955,38566,38032,37666,37132,36766,37850,36950,250,11250,5000,24000,50,1,5000000,1878,9.76,0.36,12,0.26,3848.00,105674.00,79000,20241105,-52.47,35200,20240419,6.68,79000,-52.47,20241105,35200,6.68,20240419,79000,-52.47,20241105,35200,6.68,20240419,2.08,N,007160,5000,250 억,,104768,N,N,0,N,00,N +20241120,130227,55,60.00,KOSPI,,,N,N,N,Y,60,N,37500,0,3,0.00,386384150,10343,42.77,37400,37700,37200,48750,26250,37500,37357.07,2.10,0,1246,38566,38032,37666,37132,36766,37850,36950,250,11250,5000,24000,50,1,5000000,1875,9.75,0.35,12,0.21,3848.00,105674.00,79000,20241105,-52.53,35200,20240419,6.53,79000,-52.53,20241105,35200,6.53,20240419,79000,-52.53,20241105,35200,6.53,20240419,2.08,N,007160,5000,250 억,,104768,N,N,0,N,00,N +20241120,120225,55,60.00,KOSPI,,,N,N,N,Y,60,N,37450,-50,5,-0.13,344175100,9217,38.12,37400,37700,37200,48750,26250,37500,37341.34,2.10,0,1213,38566,38032,37666,37132,36766,37850,36950,250,11250,5000,24000,50,1,5000000,1873,9.73,0.35,12,0.18,3848.00,105674.00,79000,20241105,-52.59,35200,20240419,6.39,79000,-52.59,20241105,35200,6.39,20240419,79000,-52.59,20241105,35200,6.39,20240419,2.08,N,007160,5000,250 억,,104768,N,N,0,N,00,N +20241120,110226,55,60.00,KOSPI,,,N,N,N,Y,60,N,37400,-100,5,-0.27,270469000,7244,29.96,37400,37700,37200,48750,26250,37500,37336.97,2.10,0,906,38566,38032,37666,37132,36766,37850,36950,250,11250,5000,24000,50,1,5000000,1870,9.72,0.35,12,0.14,3848.00,105674.00,79000,20241105,-52.66,35200,20240419,6.25,79000,-52.66,20241105,35200,6.25,20240419,79000,-52.66,20241105,35200,6.25,20240419,2.08,N,007160,5000,250 억,,104768,N,N,0,N,00,N +20241120,100225,55,60.00,KOSPI,,,N,N,N,Y,60,N,37350,-150,5,-0.40,150175000,4022,16.63,37400,37700,37200,48750,26250,37500,37338.39,2.10,0,-254,38566,38032,37666,37132,36766,37850,36950,250,11250,5000,24000,50,1,5000000,1868,9.71,0.35,12,0.08,3848.00,105674.00,79000,20241105,-52.72,35200,20240419,6.11,79000,-52.72,20241105,35200,6.11,20240419,79000,-52.72,20241105,35200,6.11,20240419,2.08,N,007160,5000,250 억,,104768,N,N,0,N,00,N +20241120,090225,55,60.00,KOSPI,,,N,N,N,Y,60,N,37200,-300,5,-0.80,15610500,418,1.73,37400,37400,37200,48750,26250,37500,37345.69,2.10,0,-291,38566,38032,37666,37132,36766,37850,36950,250,11250,5000,24000,50,1,5000000,1860,9.67,0.35,12,0.01,3848.00,105674.00,79000,20241105,-52.91,35200,20240419,5.68,79000,-52.91,20241105,35200,5.68,20240419,79000,-52.91,20241105,35200,5.68,20240419,2.08,N,007160,5000,250 억,,104768,N,N,0,N,00,N 20241119,160218,55,60.00,KOSPI,,,N,N,N,Y,60,N,37500,-150,5,-0.40,894300750,23778,59.42,37800,38200,37300,48900,26400,37650,37611.17,2.16,0,-4340,39050,38350,37800,37100,36550,38700,37450,250,11250,5000,24090,50,1,5000000,1875,9.75,0.35,12,0.48,3848.00,105674.00,79000,20241105,-52.53,35200,20240419,6.53,79000,-52.53,20241105,35200,6.53,20240419,79000,-52.53,20241105,35200,6.53,20240419,2.04,N,007160,5000,250 억,,108116,N,N,2,N,00,N 20241119,150219,55,60.00,KOSPI,,,N,N,N,Y,60,N,37550,-100,5,-0.27,788750950,20964,52.39,37800,38200,37300,48900,26400,37650,37624.07,2.16,0,-4864,39050,38350,37800,37100,36550,38700,37450,250,11250,5000,24090,50,1,5000000,1878,9.76,0.36,12,0.42,3848.00,105674.00,79000,20241105,-52.47,35200,20240419,6.68,79000,-52.47,20241105,35200,6.68,20240419,79000,-52.47,20241105,35200,6.68,20240419,2.04,N,007160,5000,250 억,,108116,N,N,2,N,00,N 20241119,140219,55,60.00,KOSPI,,,N,N,N,Y,60,N,37550,-100,5,-0.27,656100350,17424,43.54,37800,38200,37300,48900,26400,37650,37654.98,2.16,0,-4088,39050,38350,37800,37100,36550,38700,37450,250,11250,5000,24090,50,1,5000000,1878,9.76,0.36,12,0.35,3848.00,105674.00,79000,20241105,-52.47,35200,20240419,6.68,79000,-52.47,20241105,35200,6.68,20240419,79000,-52.47,20241105,35200,6.68,20240419,2.04,N,007160,5000,250 억,,108116,N,N,2,N,00,N diff --git a/007210/price/prices-20241101.csv b/007210/price/prices-20241101.csv index 33eb4f6bbb12..d684d75b69d8 100644 --- a/007210/price/prices-20241101.csv +++ b/007210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160222,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1915,0,3,0.00,109149049,57073,65.70,1906,1928,1906,2485,1341,1915,1912.45,3.36,0,-9852,1968,1941,1906,1879,1844,1955,1893,343,570,500,1370,1,1,67560000,1294,3.94,0.45,12,0.08,486.00,4278.00,3325,20231115,-42.41,1810,20241115,5.80,2910,-34.19,20240111,1810,5.80,20241115,3040,-37.01,20231123,1810,5.80,20241115,1.24,N,007210,500,342 억,,2266735,N,N,9,N,00,N +20241120,150226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1915,0,3,0.00,99328631,51940,59.79,1906,1928,1906,2485,1341,1915,1912.37,3.36,0,-7744,1968,1941,1906,1879,1844,1955,1893,343,570,500,1370,1,1,67560000,1294,3.94,0.45,12,0.08,486.00,4278.00,3325,20231115,-42.41,1810,20241115,5.80,2910,-34.19,20240111,1810,5.80,20241115,3040,-37.01,20231123,1810,5.80,20241115,1.24,N,007210,500,342 억,,2266735,N,N,0,N,00,N +20241120,140227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1913,-2,5,-0.10,79867058,41757,48.07,1906,1928,1906,2485,1341,1915,1912.66,3.36,0,-7403,1968,1941,1906,1879,1844,1955,1893,343,570,500,1370,1,1,67560000,1292,3.94,0.45,12,0.06,486.00,4278.00,3325,20231115,-42.47,1810,20241115,5.69,2910,-34.26,20240111,1810,5.69,20241115,3040,-37.07,20231123,1810,5.69,20241115,1.24,N,007210,500,342 억,,2266735,N,N,0,N,00,N +20241120,130227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1915,0,3,0.00,61067688,31915,36.74,1906,1928,1906,2485,1341,1915,1913.45,3.36,0,-7286,1968,1941,1906,1879,1844,1955,1893,343,570,500,1370,1,1,67560000,1294,3.94,0.45,12,0.05,486.00,4278.00,3325,20231115,-42.41,1810,20241115,5.80,2910,-34.19,20240111,1810,5.80,20241115,3040,-37.01,20231123,1810,5.80,20241115,1.24,N,007210,500,342 억,,2266735,N,N,0,N,00,N +20241120,120226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1915,0,3,0.00,38574839,20144,23.19,1906,1928,1906,2485,1341,1915,1914.95,3.36,0,-5822,1968,1941,1906,1879,1844,1955,1893,343,570,500,1370,1,1,67560000,1294,3.94,0.45,12,0.03,486.00,4278.00,3325,20231115,-42.41,1810,20241115,5.80,2910,-34.19,20240111,1810,5.80,20241115,3040,-37.01,20231123,1810,5.80,20241115,1.24,N,007210,500,342 억,,2266735,N,N,0,N,00,N +20241120,110226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1919,4,2,0.21,30856097,16106,18.54,1906,1928,1906,2485,1341,1915,1915.81,3.36,0,-4666,1968,1941,1906,1879,1844,1955,1893,343,570,500,1370,1,1,67560000,1296,3.95,0.45,12,0.02,486.00,4278.00,3325,20231115,-42.29,1810,20241115,6.02,2910,-34.05,20240111,1810,6.02,20241115,3040,-36.88,20231123,1810,6.02,20241115,1.24,N,007210,500,342 억,,2266735,N,N,0,N,00,N +20241120,100226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1918,3,2,0.16,16239769,8480,9.76,1906,1928,1906,2485,1341,1915,1915.07,3.36,0,-2528,1968,1941,1906,1879,1844,1955,1893,343,570,500,1370,1,1,67560000,1296,3.95,0.45,12,0.01,486.00,4278.00,3325,20231115,-42.32,1810,20241115,5.97,2910,-34.09,20240111,1810,5.97,20241115,3040,-36.91,20231123,1810,5.97,20241115,1.24,N,007210,500,342 억,,2266735,N,N,0,N,00,N +20241120,090225,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1919,4,2,0.21,4303783,2255,2.60,1906,1922,1906,2485,1341,1915,1908.55,3.36,0,403,1968,1941,1906,1879,1844,1955,1893,343,570,500,1370,1,1,67560000,1296,3.95,0.45,12,0.00,486.00,4278.00,3325,20231115,-42.29,1810,20241115,6.02,2910,-34.05,20240111,1810,6.02,20241115,3040,-36.88,20231123,1810,6.02,20241115,1.24,N,007210,500,342 억,,2266735,N,N,0,N,00,N 20241119,160218,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1915,26,2,1.38,166003271,86775,65.15,1871,1933,1871,2455,1323,1889,1913.03,3.33,0,18381,1927,1907,1897,1877,1867,1903,1873,343,566,500,1360,1,1,67560000,1294,3.94,0.45,12,0.13,486.00,4278.00,3325,20231115,-42.41,1810,20241115,5.80,2910,-34.19,20240111,1810,5.80,20241115,3040,-37.01,20231123,1810,5.80,20241115,1.30,N,007210,500,342 억,,2248048,N,N,31,N,00,N 20241119,150219,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1926,37,2,1.96,152633647,79810,59.92,1871,1933,1871,2455,1323,1889,1912.46,3.33,0,15224,1927,1907,1897,1877,1867,1903,1873,343,566,500,1360,1,1,67560000,1301,3.96,0.45,12,0.12,486.00,4278.00,3325,20231115,-42.08,1810,20241115,6.41,2910,-33.81,20240111,1810,6.41,20241115,3040,-36.64,20231123,1810,6.41,20241115,1.30,N,007210,500,342 억,,2248048,N,N,31,N,00,N 20241119,140219,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1919,30,2,1.59,131191807,68658,51.55,1871,1933,1871,2455,1323,1889,1910.80,3.33,0,15862,1927,1907,1897,1877,1867,1903,1873,343,566,500,1360,1,1,67560000,1296,3.95,0.45,12,0.10,486.00,4278.00,3325,20231115,-42.29,1810,20241115,6.02,2910,-34.05,20240111,1810,6.02,20241115,3040,-36.88,20231123,1810,6.02,20241115,1.30,N,007210,500,342 억,,2248048,N,N,31,N,00,N diff --git a/007280/price/prices-20241101.csv b/007280/price/prices-20241101.csv index 8429aef34c29..154e7c1c67b5 100644 --- a/007280/price/prices-20241101.csv +++ b/007280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160222,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1452,-10,5,-0.68,89376331,62023,111.12,1462,1486,1413,1900,1024,1462,1440.87,0.48,0,-6721,1500,1481,1451,1432,1402,1466,1417,304,438,500,1080,1,1,60813311,883,3.13,0.39,12,0.10,464.00,3738.00,1940,20240523,-25.15,1401,20241115,3.64,1940,-25.15,20240523,1401,3.64,20241115,1940,-25.15,20240523,1401,3.64,20241115,0.13,N,007280,500,304 억,,289413,N,N,7,N,00,N +20241120,150226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1443,-19,5,-1.30,87629375,60818,108.97,1462,1486,1413,1900,1024,1462,1440.71,0.48,0,-6326,1500,1481,1451,1432,1402,1466,1417,304,438,500,1080,1,1,60813311,878,3.11,0.39,12,0.10,464.00,3738.00,1940,20240523,-25.62,1401,20241115,3.00,1940,-25.62,20240523,1401,3.00,20241115,1940,-25.62,20240523,1401,3.00,20241115,0.13,N,007280,500,304 억,,289413,N,N,0,N,00,N +20241120,140227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1444,-18,5,-1.23,76476918,53089,95.12,1462,1486,1413,1900,1024,1462,1440.38,0.48,0,-275,1500,1481,1451,1432,1402,1466,1417,304,438,500,1080,1,1,60813311,878,3.11,0.39,12,0.09,464.00,3738.00,1940,20240523,-25.57,1401,20241115,3.07,1940,-25.57,20240523,1401,3.07,20241115,1940,-25.57,20240523,1401,3.07,20241115,0.13,N,007280,500,304 억,,289413,N,N,0,N,00,N +20241120,130228,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1415,-47,5,-3.21,66626638,46132,82.65,1462,1486,1413,1900,1024,1462,1444.11,0.48,0,693,1500,1481,1451,1432,1402,1466,1417,304,438,500,1080,1,1,60813311,861,3.05,0.38,12,0.08,464.00,3738.00,1940,20240523,-27.06,1401,20241115,1.00,1940,-27.06,20240523,1401,1.00,20241115,1940,-27.06,20240523,1401,1.00,20241115,0.13,N,007280,500,304 억,,289413,N,N,0,N,00,N +20241120,120226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1434,-28,5,-1.92,49318963,33914,60.76,1462,1486,1428,1900,1024,1462,1454.14,0.48,0,1001,1500,1481,1451,1432,1402,1466,1417,304,438,500,1080,1,1,60813311,872,3.09,0.38,12,0.06,464.00,3738.00,1940,20240523,-26.08,1401,20241115,2.36,1940,-26.08,20240523,1401,2.36,20241115,1940,-26.08,20240523,1401,2.36,20241115,0.13,N,007280,500,304 억,,289413,N,N,0,N,00,N +20241120,110226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1440,-22,5,-1.50,46996042,32300,57.87,1462,1486,1428,1900,1024,1462,1454.90,0.48,0,922,1500,1481,1451,1432,1402,1466,1417,304,438,500,1080,1,1,60813311,876,3.10,0.39,12,0.05,464.00,3738.00,1940,20240523,-25.77,1401,20241115,2.78,1940,-25.77,20240523,1401,2.78,20241115,1940,-25.77,20240523,1401,2.78,20241115,0.13,N,007280,500,304 억,,289413,N,N,0,N,00,N +20241120,100226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1450,-12,5,-0.82,34338775,23523,42.15,1462,1486,1449,1900,1024,1462,1459.76,0.48,0,646,1500,1481,1451,1432,1402,1466,1417,304,438,500,1080,1,1,60813311,882,3.12,0.39,12,0.04,464.00,3738.00,1940,20240523,-25.26,1401,20241115,3.50,1940,-25.26,20240523,1401,3.50,20241115,1940,-25.26,20240523,1401,3.50,20241115,0.13,N,007280,500,304 억,,289413,N,N,0,N,00,N +20241120,090225,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1463,1,2,0.07,7110130,4863,8.71,1462,1471,1462,1900,1024,1462,1462.09,0.48,0,-531,1500,1481,1451,1432,1402,1466,1417,304,438,500,1080,1,1,60813311,890,3.15,0.39,12,0.01,464.00,3738.00,1940,20240523,-24.59,1401,20241115,4.43,1940,-24.59,20240523,1401,4.43,20241115,1940,-24.59,20240523,1401,4.43,20241115,0.13,N,007280,500,304 억,,289413,N,N,0,N,00,N 20241119,160219,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1462,12,2,0.83,18953891,13138,56.55,1470,1470,1421,1885,1015,1450,1442.68,0.48,0,1343,1488,1469,1435,1416,1382,1478,1425,304,435,500,1070,1,1,60813311,889,3.15,0.39,12,0.02,464.00,3738.00,1940,20240523,-24.64,1401,20241115,4.35,1940,-24.64,20240523,1401,4.35,20241115,1940,-24.64,20240523,1401,4.35,20241115,0.13,N,007280,500,304 억,,289638,N,N,0,N,00,N 20241119,150219,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1450,0,3,0.00,15270387,10607,45.66,1470,1470,1421,1885,1015,1450,1439.65,0.48,0,-162,1488,1469,1435,1416,1382,1478,1425,304,435,500,1070,1,1,60813311,882,3.12,0.39,12,0.02,464.00,3738.00,1940,20240523,-25.26,1401,20241115,3.50,1940,-25.26,20240523,1401,3.50,20241115,1940,-25.26,20240523,1401,3.50,20241115,0.13,N,007280,500,304 억,,289638,N,N,0,N,00,N 20241119,140219,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1435,-15,5,-1.03,11331864,7856,33.82,1470,1470,1421,1885,1015,1450,1442.45,0.48,0,12,1488,1469,1435,1416,1382,1478,1425,304,435,500,1070,1,1,60813311,873,3.09,0.38,12,0.01,464.00,3738.00,1940,20240523,-26.03,1401,20241115,2.43,1940,-26.03,20240523,1401,2.43,20241115,1940,-26.03,20240523,1401,2.43,20241115,0.13,N,007280,500,304 억,,289638,N,N,0,N,00,N diff --git a/007310/price/prices-20241101.csv b/007310/price/prices-20241101.csv index ddd8594a769b..cf6dbc04dfe3 100644 --- a/007310/price/prices-20241101.csv +++ b/007310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160223,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,401500,13000,2,3.35,1559157500,3898,151.32,388500,405000,386500,505000,272000,388500,399987.93,12.17,0,978,397166,392832,390666,386332,384166,391750,385250,200,116500,5000,287490,500,1,4007830,16091,10.04,0.71,12,0.10,40005.00,566748.00,513000,20240613,-21.73,375500,20241114,6.92,513000,-21.73,20240613,375500,6.92,20241114,513000,-21.73,20240613,375500,6.92,20241114,0.08,N,007310,5000,200 억,,487672,N,N,10,N,00,N +20241120,150226,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,404000,15500,2,3.99,1496372000,3742,145.26,388500,405000,386500,505000,272000,388500,399885.62,12.17,0,1010,397166,392832,390666,386332,384166,391750,385250,200,116500,5000,287490,500,1,4007830,16192,10.10,0.71,12,0.09,40005.00,566748.00,513000,20240613,-21.25,375500,20241114,7.59,513000,-21.25,20240613,375500,7.59,20241114,513000,-21.25,20240613,375500,7.59,20241114,0.08,N,007310,5000,200 억,,487672,N,N,21,N,00,N +20241120,140227,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,403000,14500,2,3.73,1318826000,3301,128.14,388500,405000,386500,505000,272000,388500,399523.17,12.17,0,1036,397166,392832,390666,386332,384166,391750,385250,200,116500,5000,287490,500,1,4007830,16152,10.07,0.71,12,0.08,40005.00,566748.00,513000,20240613,-21.44,375500,20241114,7.32,513000,-21.44,20240613,375500,7.32,20241114,513000,-21.44,20240613,375500,7.32,20241114,0.08,N,007310,5000,200 억,,487672,N,N,21,N,00,N +20241120,130228,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,404500,16000,2,4.12,1196951500,2999,116.42,388500,405000,386500,505000,272000,388500,399116.87,12.17,0,1008,397166,392832,390666,386332,384166,391750,385250,200,116500,5000,287490,500,1,4007830,16212,10.11,0.71,12,0.07,40005.00,566748.00,513000,20240613,-21.15,375500,20241114,7.72,513000,-21.15,20240613,375500,7.72,20241114,513000,-21.15,20240613,375500,7.72,20241114,0.08,N,007310,5000,200 억,,487672,N,N,21,N,00,N +20241120,120226,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,404500,16000,2,4.12,1064459500,2671,103.69,388500,405000,386500,505000,272000,388500,398524.71,12.17,0,982,397166,392832,390666,386332,384166,391750,385250,200,116500,5000,287490,500,1,4007830,16212,10.11,0.71,12,0.07,40005.00,566748.00,513000,20240613,-21.15,375500,20241114,7.72,513000,-21.15,20240613,375500,7.72,20241114,513000,-21.15,20240613,375500,7.72,20241114,0.08,N,007310,5000,200 억,,487672,N,N,21,N,00,N +20241120,110227,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,403500,15000,2,3.86,908095000,2284,88.66,388500,404500,386500,505000,272000,388500,397589.75,12.17,0,918,397166,392832,390666,386332,384166,391750,385250,200,116500,5000,287490,500,1,4007830,16172,10.09,0.71,12,0.06,40005.00,566748.00,513000,20240613,-21.35,375500,20241114,7.46,513000,-21.35,20240613,375500,7.46,20241114,513000,-21.35,20240613,375500,7.46,20241114,0.08,N,007310,5000,200 억,,487672,N,N,21,N,00,N +20241120,100226,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,397500,9000,2,2.32,394506000,999,38.78,388500,399000,386500,505000,272000,388500,394900.90,12.17,0,301,397166,392832,390666,386332,384166,391750,385250,200,116500,5000,287490,500,1,4007830,15931,9.94,0.70,12,0.02,40005.00,566748.00,513000,20240613,-22.51,375500,20241114,5.86,513000,-22.51,20240613,375500,5.86,20241114,513000,-22.51,20240613,375500,5.86,20241114,0.08,N,007310,5000,200 억,,487672,N,N,21,N,00,N +20241120,090226,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,387500,-1000,5,-0.26,30665000,79,3.07,388500,390000,386500,505000,272000,388500,388164.56,12.17,0,-28,397166,392832,390666,386332,384166,391750,385250,200,116500,5000,287490,500,1,4007830,15530,9.69,0.68,12,0.00,40005.00,566748.00,513000,20240613,-24.46,375500,20241114,3.20,513000,-24.46,20240613,375500,3.20,20241114,513000,-24.46,20240613,375500,3.20,20241114,0.08,N,007310,5000,200 억,,487672,N,N,21,N,00,N 20241119,160219,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,388500,-4500,5,-1.15,1001343000,2564,135.81,390000,395000,388500,510000,275500,393000,390539.39,12.12,0,505,401666,397332,388666,384332,375666,399500,386500,200,117000,5000,290820,500,1,4007830,15570,9.71,0.69,12,0.06,40005.00,566748.00,513000,20240613,-24.27,375500,20241114,3.46,513000,-24.27,20240613,375500,3.46,20241114,513000,-24.27,20240613,375500,3.46,20241114,0.08,N,007310,5000,200 억,,485792,N,N,21,N,00,N 20241119,150220,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,389500,-3500,5,-0.89,850261000,2176,115.25,390000,395000,388500,510000,275500,393000,390744.94,12.12,0,487,401666,397332,388666,384332,375666,399500,386500,200,117000,5000,290820,500,1,4007830,15610,9.74,0.69,12,0.05,40005.00,566748.00,513000,20240613,-24.07,375500,20241114,3.73,513000,-24.07,20240613,375500,3.73,20241114,513000,-24.07,20240613,375500,3.73,20241114,0.08,N,007310,5000,200 억,,485792,N,N,103,N,00,N 20241119,140220,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,391500,-1500,5,-0.38,732167500,1873,99.21,390000,395000,388500,510000,275500,393000,390906.30,12.12,0,490,401666,397332,388666,384332,375666,399500,386500,200,117000,5000,290820,500,1,4007830,15691,9.79,0.69,12,0.05,40005.00,566748.00,513000,20240613,-23.68,375500,20241114,4.26,513000,-23.68,20240613,375500,4.26,20241114,513000,-23.68,20240613,375500,4.26,20241114,0.08,N,007310,5000,200 억,,485792,N,N,103,N,00,N diff --git a/007330/price/prices-20241101.csv b/007330/price/prices-20241101.csv index 366022a6a184..4780df7b470f 100644 --- a/007330/price/prices-20241101.csv +++ b/007330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8750,130,2,1.51,111029510,12797,170.06,8600,8750,8600,11200,6040,8620,8676.21,0.66,0,2735,8740,8680,8620,8560,8500,8710,8590,151,2580,1000,5680,10,1,15082800,1320,8.37,0.40,12,0.08,1045.00,21701.00,14710,20240205,-40.52,7570,20240806,15.59,14710,-40.52,20240205,7570,15.59,20240806,14710,-40.52,20240205,7570,15.59,20240806,0.41,N,007330,1000,150 억,,99219,N,N,0,N,00,N +20241120,150226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8720,100,2,1.16,101602740,11718,155.72,8600,8730,8600,11200,6040,8620,8670.66,0.66,0,2614,8740,8680,8620,8560,8500,8710,8590,151,2580,1000,5680,10,1,15082800,1315,8.34,0.40,12,0.08,1045.00,21701.00,14710,20240205,-40.72,7570,20240806,15.19,14710,-40.72,20240205,7570,15.19,20240806,14710,-40.72,20240205,7570,15.19,20240806,0.41,N,007330,1000,150 억,,99219,N,N,0,N,00,N +20241120,140227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8710,90,2,1.04,76709730,8862,117.77,8600,8720,8600,11200,6040,8620,8656.03,0.66,0,1866,8740,8680,8620,8560,8500,8710,8590,151,2580,1000,5680,10,1,15082800,1314,8.33,0.40,12,0.06,1045.00,21701.00,14710,20240205,-40.79,7570,20240806,15.06,14710,-40.79,20240205,7570,15.06,20240806,14710,-40.79,20240205,7570,15.06,20240806,0.41,N,007330,1000,150 억,,99219,N,N,0,N,00,N +20241120,130228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8720,100,2,1.16,68961590,7972,105.94,8600,8720,8600,11200,6040,8620,8650.48,0.66,0,1731,8740,8680,8620,8560,8500,8710,8590,151,2580,1000,5680,10,1,15082800,1315,8.34,0.40,12,0.05,1045.00,21701.00,14710,20240205,-40.72,7570,20240806,15.19,14710,-40.72,20240205,7570,15.19,20240806,14710,-40.72,20240205,7570,15.19,20240806,0.41,N,007330,1000,150 억,,99219,N,N,0,N,00,N +20241120,120226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8710,90,2,1.04,64512720,7461,99.15,8600,8710,8600,11200,6040,8620,8646.66,0.66,0,1561,8740,8680,8620,8560,8500,8710,8590,151,2580,1000,5680,10,1,15082800,1314,8.33,0.40,12,0.05,1045.00,21701.00,14710,20240205,-40.79,7570,20240806,15.06,14710,-40.79,20240205,7570,15.06,20240806,14710,-40.79,20240205,7570,15.06,20240806,0.41,N,007330,1000,150 억,,99219,N,N,0,N,00,N +20241120,110227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8670,50,2,0.58,44070030,5108,67.88,8600,8700,8600,11200,6040,8620,8627.65,0.66,0,1481,8740,8680,8620,8560,8500,8710,8590,151,2580,1000,5680,10,1,15082800,1308,8.30,0.40,12,0.03,1045.00,21701.00,14710,20240205,-41.06,7570,20240806,14.53,14710,-41.06,20240205,7570,14.53,20240806,14710,-41.06,20240205,7570,14.53,20240806,0.41,N,007330,1000,150 억,,99219,N,N,0,N,00,N +20241120,100227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8630,10,2,0.12,39584960,4590,61.00,8600,8700,8600,11200,6040,8620,8624.17,0.66,0,1299,8740,8680,8620,8560,8500,8710,8590,151,2580,1000,5680,10,1,15082800,1302,8.26,0.40,12,0.03,1045.00,21701.00,14710,20240205,-41.33,7570,20240806,14.00,14710,-41.33,20240205,7570,14.00,20240806,14710,-41.33,20240205,7570,14.00,20240806,0.41,N,007330,1000,150 억,,99219,N,N,0,N,00,N +20241120,090226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8650,30,2,0.35,3887390,452,6.01,8600,8650,8600,11200,6040,8620,8600.42,0.66,0,-58,8740,8680,8620,8560,8500,8710,8590,151,2580,1000,5680,10,1,15082800,1305,8.28,0.40,12,0.00,1045.00,21701.00,14710,20240205,-41.20,7570,20240806,14.27,14710,-41.20,20240205,7570,14.27,20240806,14710,-41.20,20240205,7570,14.27,20240806,0.41,N,007330,1000,150 억,,99219,N,N,0,N,00,N 20241119,160219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8620,10,2,0.12,64781800,7525,65.38,8600,8680,8560,11190,6030,8610,8608.88,0.65,0,1138,8710,8660,8590,8540,8470,8625,8505,151,2580,1000,5680,10,1,15082800,1300,8.25,0.40,12,0.05,1045.00,21701.00,14710,20240205,-41.40,7570,20240806,13.87,14710,-41.40,20240205,7570,13.87,20240806,14710,-41.40,20240205,7570,13.87,20240806,0.42,N,007330,1000,150 억,,98081,N,N,0,N,00,N 20241119,150220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8620,10,2,0.12,63023320,7321,63.61,8600,8680,8560,11190,6030,8610,8608.57,0.65,0,1138,8710,8660,8590,8540,8470,8625,8505,151,2580,1000,5680,10,1,15082800,1300,8.25,0.40,12,0.05,1045.00,21701.00,14710,20240205,-41.40,7570,20240806,13.87,14710,-41.40,20240205,7570,13.87,20240806,14710,-41.40,20240205,7570,13.87,20240806,0.42,N,007330,1000,150 억,,98081,N,N,0,N,00,N 20241119,140220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8600,-10,5,-0.12,36019330,4183,36.35,8600,8680,8560,11190,6030,8610,8610.88,0.65,0,650,8710,8660,8590,8540,8470,8625,8505,151,2580,1000,5680,10,1,15082800,1297,8.23,0.40,12,0.03,1045.00,21701.00,14710,20240205,-41.54,7570,20240806,13.61,14710,-41.54,20240205,7570,13.61,20240806,14710,-41.54,20240205,7570,13.61,20240806,0.42,N,007330,1000,150 억,,98081,N,N,0,N,00,N diff --git a/007340/price/prices-20241101.csv b/007340/price/prices-20241101.csv index 8fb8a440ed02..e99056350309 100644 --- a/007340/price/prices-20241101.csv +++ b/007340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160223,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18810,380,2,2.06,2464735370,131299,203.95,18500,19070,18400,23950,12910,18430,18771.92,3.27,0,27030,18850,18640,18410,18200,17970,18745,18305,61,5520,100,14000,10,1,59065865,11110,3.42,0.82,12,0.22,5499.00,22939.00,20910,20240924,-10.04,13319,20231130,41.23,20910,-10.04,20240924,14280,31.72,20240103,104400,-81.98,20240924,17160,9.62,20241023,0.83,N,007340,100,60 억,,1931867,N,N,748,N,00,N +20241120,150227,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18830,400,2,2.17,2376129280,126582,196.62,18500,19070,18400,23950,12910,18430,18771.46,3.27,0,25071,18850,18640,18410,18200,17970,18745,18305,61,5520,100,14000,10,1,59065865,11122,3.42,0.82,12,0.21,5499.00,22939.00,20910,20240924,-9.95,13319,20231130,41.38,20910,-9.95,20240924,14280,31.86,20240103,104400,-81.96,20240924,17160,9.73,20241023,0.83,N,007340,100,60 억,,1931867,N,N,229,N,00,N +20241120,140228,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18830,400,2,2.17,2016107880,107481,166.95,18500,19070,18400,23950,12910,18430,18757.81,3.27,0,23483,18850,18640,18410,18200,17970,18745,18305,61,5520,100,14000,10,1,59065865,11122,3.42,0.82,12,0.18,5499.00,22939.00,20910,20240924,-9.95,13319,20231130,41.38,20910,-9.95,20240924,14280,31.86,20240103,104400,-81.96,20240924,17160,9.73,20241023,0.83,N,007340,100,60 억,,1931867,N,N,229,N,00,N +20241120,130228,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18840,410,2,2.22,1639795950,87485,135.89,18500,19070,18400,23950,12910,18430,18743.74,3.27,0,18699,18850,18640,18410,18200,17970,18745,18305,61,5520,100,14000,10,1,59065865,11128,3.43,0.82,12,0.15,5499.00,22939.00,20910,20240924,-9.90,13319,20231130,41.45,20910,-9.90,20240924,14280,31.93,20240103,104400,-81.95,20240924,17160,9.79,20241023,0.83,N,007340,100,60 억,,1931867,N,N,229,N,00,N +20241120,120227,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18690,260,2,1.41,1392215140,74241,115.32,18500,19070,18400,23950,12910,18430,18752.65,3.27,0,17363,18850,18640,18410,18200,17970,18745,18305,61,5520,100,14000,10,1,59065865,11039,3.40,0.81,12,0.13,5499.00,22939.00,20910,20240924,-10.62,13319,20231130,40.33,20910,-10.62,20240924,14280,30.88,20240103,104400,-82.10,20240924,17160,8.92,20241023,0.83,N,007340,100,60 억,,1931867,N,N,229,N,00,N +20241120,110227,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18720,290,2,1.57,1266707770,67529,104.89,18500,19070,18400,23950,12910,18430,18757.98,3.27,0,17191,18850,18640,18410,18200,17970,18745,18305,61,5520,100,14000,10,1,59065865,11057,3.40,0.82,12,0.11,5499.00,22939.00,20910,20240924,-10.47,13319,20231130,40.55,20910,-10.47,20240924,14280,31.09,20240103,104400,-82.07,20240924,17160,9.09,20241023,0.83,N,007340,100,60 억,,1931867,N,N,229,N,00,N +20241120,100227,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18610,180,2,0.98,550537510,29515,45.85,18500,18790,18400,23950,12910,18430,18652.80,3.27,0,9842,18850,18640,18410,18200,17970,18745,18305,61,5520,100,14000,10,1,59065865,10992,3.38,0.81,12,0.05,5499.00,22939.00,20910,20240924,-11.00,13319,20231130,39.73,20910,-11.00,20240924,14280,30.32,20240103,104400,-82.17,20240924,17160,8.45,20241023,0.83,N,007340,100,60 억,,1931867,N,N,229,N,00,N +20241120,090226,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18490,60,2,0.33,2437380,132,0.21,18500,18500,18400,23950,12910,18430,18465.00,3.27,0,-81,18850,18640,18410,18200,17970,18745,18305,61,5520,100,14000,10,1,59065865,10921,3.36,0.81,12,0.00,5499.00,22939.00,20910,20240924,-11.57,13319,20231130,38.82,20910,-11.57,20240924,14280,29.48,20240103,104400,-82.29,20240924,17160,7.75,20241023,0.83,N,007340,100,60 억,,1931867,N,N,229,N,00,N 20241119,160219,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18430,170,2,0.93,1187899530,64376,67.52,18350,18620,18180,23700,12790,18260,18452.52,3.24,0,12142,18746,18502,18366,18122,17986,18435,18055,61,5440,100,13870,10,1,59065865,10886,3.35,0.80,12,0.11,5499.00,22939.00,20910,20240924,-11.86,13319,20231130,38.37,20910,-11.86,20240924,14280,29.06,20240103,104400,-82.35,20240924,17160,7.40,20241023,0.83,N,007340,100,60 억,,1915468,N,N,229,N,00,N 20241119,150220,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18470,210,2,1.15,1128566000,61158,64.15,18350,18620,18180,23700,12790,18260,18453.28,3.24,0,11746,18746,18502,18366,18122,17986,18435,18055,61,5440,100,13870,10,1,59065865,10909,3.36,0.81,12,0.10,5499.00,22939.00,20910,20240924,-11.67,13319,20231130,38.67,20910,-11.67,20240924,14280,29.34,20240103,104400,-82.31,20240924,17160,7.63,20241023,0.83,N,007340,100,60 억,,1915468,N,N,773,N,00,N 20241119,140220,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18430,170,2,0.93,942059300,51054,53.55,18350,18620,18180,23700,12790,18260,18452.21,3.24,0,12221,18746,18502,18366,18122,17986,18435,18055,61,5440,100,13870,10,1,59065865,10886,3.35,0.80,12,0.09,5499.00,22939.00,20910,20240924,-11.86,13319,20231130,38.37,20910,-11.86,20240924,14280,29.06,20240103,104400,-82.35,20240924,17160,7.40,20241023,0.83,N,007340,100,60 억,,1915468,N,N,773,N,00,N diff --git a/007370/price/prices-20241101.csv b/007370/price/prices-20241101.csv index 319154e90ec9..142777642f19 100644 --- a/007370/price/prices-20241101.csv +++ b/007370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,100,2,1.69,1137451820,191503,107.97,5860,6030,5780,7670,4130,5900,5939.48,1.65,0,-11881,6060,5980,5890,5810,5720,5985,5815,63,1770,500,3770,10,1,12651173,759,5.70,0.76,12,1.51,1053.00,7924.00,8100,20240820,-25.93,4860,20240805,23.46,8100,-25.93,20240820,4860,23.46,20240805,8100,-25.93,20240820,4860,23.46,20240805,4.55,N,007370,500,63 억,,208694,N,N,0,N,00,N +20241120,150227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5990,90,2,1.53,1030292110,173604,97.88,5860,6030,5780,7670,4130,5900,5934.73,1.65,0,-9699,6060,5980,5890,5810,5720,5985,5815,63,1770,500,3770,10,1,12651173,758,5.69,0.76,12,1.37,1053.00,7924.00,8100,20240820,-26.05,4860,20240805,23.25,8100,-26.05,20240820,4860,23.25,20240805,8100,-26.05,20240820,4860,23.25,20240805,4.55,N,007370,500,63 억,,208694,N,N,0,N,00,N +20241120,140228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5980,80,2,1.36,888080110,149853,84.49,5860,6030,5780,7670,4130,5900,5926.34,1.65,0,-7517,6060,5980,5890,5810,5720,5985,5815,63,1770,500,3770,10,1,12651173,757,5.68,0.75,12,1.18,1053.00,7924.00,8100,20240820,-26.17,4860,20240805,23.05,8100,-26.17,20240820,4860,23.05,20240805,8100,-26.17,20240820,4860,23.05,20240805,4.55,N,007370,500,63 억,,208694,N,N,0,N,00,N +20241120,130229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,100,2,1.69,762037050,128831,72.63,5860,6010,5780,7670,4130,5900,5915.01,1.65,0,-2142,6060,5980,5890,5810,5720,5985,5815,63,1770,500,3770,10,1,12651173,759,5.70,0.76,12,1.02,1053.00,7924.00,8100,20240820,-25.93,4860,20240805,23.46,8100,-25.93,20240820,4860,23.46,20240805,8100,-25.93,20240820,4860,23.46,20240805,4.55,N,007370,500,63 억,,208694,N,N,0,N,00,N +20241120,120227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5930,30,2,0.51,657098680,111291,62.75,5860,5990,5780,7670,4130,5900,5904.33,1.65,0,-1344,6060,5980,5890,5810,5720,5985,5815,63,1770,500,3770,10,1,12651173,750,5.63,0.75,12,0.88,1053.00,7924.00,8100,20240820,-26.79,4860,20240805,22.02,8100,-26.79,20240820,4860,22.02,20240805,8100,-26.79,20240820,4860,22.02,20240805,4.55,N,007370,500,63 억,,208694,N,N,0,N,00,N +20241120,110228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5930,30,2,0.51,411560380,70105,39.52,5860,5960,5780,7670,4130,5900,5870.63,1.65,0,2638,6060,5980,5890,5810,5720,5985,5815,63,1770,500,3770,10,1,12651173,750,5.63,0.75,12,0.55,1053.00,7924.00,8100,20240820,-26.79,4860,20240805,22.02,8100,-26.79,20240820,4860,22.02,20240805,8100,-26.79,20240820,4860,22.02,20240805,4.55,N,007370,500,63 억,,208694,N,N,0,N,00,N +20241120,100227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,10,2,0.17,261977230,44840,25.28,5860,5920,5780,7670,4130,5900,5842.49,1.65,0,8595,6060,5980,5890,5810,5720,5985,5815,63,1770,500,3770,10,1,12651173,748,5.61,0.75,12,0.35,1053.00,7924.00,8100,20240820,-27.04,4860,20240805,21.60,8100,-27.04,20240820,4860,21.60,20240805,8100,-27.04,20240820,4860,21.60,20240805,4.55,N,007370,500,63 억,,208694,N,N,0,N,00,N +20241120,090226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,-10,5,-0.17,10681590,1824,1.03,5860,5890,5850,7670,4130,5900,5856.13,1.65,0,839,6060,5980,5890,5810,5720,5985,5815,63,1770,500,3770,10,1,12651173,745,5.59,0.74,12,0.01,1053.00,7924.00,8100,20240820,-27.28,4860,20240805,21.19,8100,-27.28,20240820,4860,21.19,20240805,8100,-27.28,20240820,4860,21.19,20240805,4.55,N,007370,500,63 억,,208694,N,N,0,N,00,N 20241119,160219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,-60,5,-1.01,1033789620,175148,41.16,5900,5970,5800,7740,4180,5960,5902.38,1.71,0,-6083,6233,6096,5833,5696,5433,6165,5765,63,1780,500,3810,10,1,12651173,746,5.60,0.74,12,1.38,1053.00,7924.00,8100,20240820,-27.16,4860,20240805,21.40,8100,-27.16,20240820,4860,21.40,20240805,8100,-27.16,20240820,4860,21.40,20240805,4.79,N,007370,500,63 억,,215881,N,N,0,N,00,N 20241119,150220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,-70,5,-1.17,1005158840,170285,40.02,5900,5970,5800,7740,4180,5960,5902.80,1.71,0,-5753,6233,6096,5833,5696,5433,6165,5765,63,1780,500,3810,10,1,12651173,745,5.59,0.74,12,1.35,1053.00,7924.00,8100,20240820,-27.28,4860,20240805,21.19,8100,-27.28,20240820,4860,21.19,20240805,8100,-27.28,20240820,4860,21.19,20240805,4.79,N,007370,500,63 억,,215881,N,N,0,N,00,N 20241119,140221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,-90,5,-1.51,886413590,150101,35.28,5900,5970,5800,7740,4180,5960,5905.45,1.71,0,-7158,6233,6096,5833,5696,5433,6165,5765,63,1780,500,3810,10,1,12651173,743,5.57,0.74,12,1.19,1053.00,7924.00,8100,20240820,-27.53,4860,20240805,20.78,8100,-27.53,20240820,4860,20.78,20240805,8100,-27.53,20240820,4860,20.78,20240805,4.79,N,007370,500,63 억,,215881,N,N,0,N,00,N diff --git a/007390/price/prices-20241101.csv b/007390/price/prices-20241101.csv index 5d628fe470e1..b9a7a312e6aa 100644 --- a/007390/price/prices-20241101.csv +++ b/007390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160224,53,100.00,KSQ150,,제약,N,N,N,N, ,N,27200,950,2,3.62,39318022250,1477332,96.37,26800,27450,25500,34100,18400,26250,26613.37,9.28,0,36914,28016,27132,25766,24882,23516,27575,25325,322,7850,500,0,50,1,64357156,17505,-147.83,28.42,12,2.30,-184.00,957.00,27950,20241118,-2.68,6910,20240306,293.63,27950,-2.68,20241118,6910,293.63,20240306,27950,-2.68,20241118,6910,293.63,20240306,0.02,N,007390,500,321 억,,5970970,N,N,1244,N,02,N +20241120,150227,53,100.00,KSQ150,,제약,N,N,N,N, ,N,27200,950,2,3.62,36770944700,1383571,90.25,26800,27450,25500,34100,18400,26250,26576.84,9.28,0,38912,28016,27132,25766,24882,23516,27575,25325,322,7850,500,0,50,1,64357156,17505,-147.83,28.42,12,2.15,-184.00,957.00,27950,20241118,-2.68,6910,20240306,293.63,27950,-2.68,20241118,6910,293.63,20240306,27950,-2.68,20241118,6910,293.63,20240306,0.02,N,007390,500,321 억,,5970970,N,N,540,N,02,N +20241120,140228,53,100.00,KSQ150,,제약,N,N,N,N, ,N,27250,1000,2,3.81,32055055300,1209840,78.92,26800,27450,25500,34100,18400,26250,26495.28,9.28,0,30882,28016,27132,25766,24882,23516,27575,25325,322,7850,500,0,50,1,64357156,17537,-148.10,28.47,12,1.88,-184.00,957.00,27950,20241118,-2.50,6910,20240306,294.36,27950,-2.50,20241118,6910,294.36,20240306,27950,-2.50,20241118,6910,294.36,20240306,0.02,N,007390,500,321 억,,5970970,N,N,540,N,02,N +20241120,130229,53,100.00,KSQ150,,제약,N,N,N,N, ,N,27300,1050,2,4.00,25337058650,962748,62.80,26800,27400,25500,34100,18400,26250,26317.44,9.28,0,20610,28016,27132,25766,24882,23516,27575,25325,322,7850,500,0,50,1,64357156,17570,-148.37,28.53,12,1.50,-184.00,957.00,27950,20241118,-2.33,6910,20240306,295.08,27950,-2.33,20241118,6910,295.08,20240306,27950,-2.33,20241118,6910,295.08,20240306,0.02,N,007390,500,321 억,,5970970,N,N,540,N,02,N +20241120,120227,53,100.00,KSQ150,,제약,N,N,N,N, ,N,26600,350,2,1.33,18669748550,714198,46.59,26800,26850,25500,34100,18400,26250,26140.86,9.28,0,-20117,28016,27132,25766,24882,23516,27575,25325,322,7850,500,0,50,1,64357156,17119,-144.57,27.80,12,1.11,-184.00,957.00,27950,20241118,-4.83,6910,20240306,284.95,27950,-4.83,20241118,6910,284.95,20240306,27950,-4.83,20241118,6910,284.95,20240306,0.02,N,007390,500,321 억,,5970970,N,N,540,N,02,N +20241120,110228,53,100.00,KSQ150,,제약,N,N,N,N, ,N,26150,-100,5,-0.38,14981074100,574380,37.47,26800,26850,25500,34100,18400,26250,26082.17,9.28,0,-50411,28016,27132,25766,24882,23516,27575,25325,322,7850,500,0,50,1,64357156,16829,-142.12,27.32,12,0.89,-184.00,957.00,27950,20241118,-6.44,6910,20240306,278.44,27950,-6.44,20241118,6910,278.44,20240306,27950,-6.44,20241118,6910,278.44,20240306,0.02,N,007390,500,321 억,,5970970,N,N,540,N,02,N +20241120,100227,53,100.00,KSQ150,,제약,N,N,N,N, ,N,25850,-400,5,-1.52,12183876250,467267,30.48,26800,26850,25500,34100,18400,26250,26074.76,9.28,0,-38627,28016,27132,25766,24882,23516,27575,25325,322,7850,500,0,50,1,64357156,16636,-140.49,27.01,12,0.73,-184.00,957.00,27950,20241118,-7.51,6910,20240306,274.10,27950,-7.51,20241118,6910,274.10,20240306,27950,-7.51,20241118,6910,274.10,20240306,0.02,N,007390,500,321 억,,5970970,N,N,540,N,02,N +20241120,090227,53,100.00,KSQ150,,제약,N,N,N,N, ,N,26500,250,2,0.95,1188765400,44562,2.91,26800,26850,26400,34100,18400,26250,26676.66,9.28,0,-7984,28016,27132,25766,24882,23516,27575,25325,322,7850,500,0,50,1,64357156,17055,-144.02,27.69,12,0.07,-184.00,957.00,27950,20241118,-5.19,6910,20240306,283.50,27950,-5.19,20241118,6910,283.50,20240306,27950,-5.19,20241118,6910,283.50,20240306,0.02,N,007390,500,321 억,,5970970,N,N,540,N,02,N 20241119,160220,53,100.00,KSQ150,,제약,N,N,N,N, ,N,26250,550,2,2.14,38914840950,1506553,38.18,24500,26650,24400,33400,18000,25700,25829.32,8.96,0,116293,29833,27766,25883,23816,21933,26825,22875,322,7700,500,0,50,1,64357156,16894,-142.66,27.43,12,2.34,-184.00,957.00,27950,20241118,-6.08,6910,20240306,279.88,27950,-6.08,20241118,6910,279.88,20240306,27950,-6.08,20241118,6910,279.88,20240306,0.02,N,007390,500,321 억,,5768667,N,N,540,N,02,N 20241119,150221,53,100.00,KSQ150,,제약,N,N,N,N, ,N,26400,700,2,2.72,36446393100,1412476,35.79,24500,26650,24400,33400,18000,25700,25803.20,8.96,0,110249,29833,27766,25883,23816,21933,26825,22875,322,7700,500,0,50,1,64357156,16990,-143.48,27.59,12,2.19,-184.00,957.00,27950,20241118,-5.55,6910,20240306,282.05,27950,-5.55,20241118,6910,282.05,20240306,27950,-5.55,20241118,6910,282.05,20240306,0.02,N,007390,500,321 억,,5768667,N,N,827,N,02,N 20241119,140221,53,100.00,KSQ150,,제약,N,N,N,N, ,N,26150,450,2,1.75,30694060350,1194285,30.26,24500,26650,24400,33400,18000,25700,25700.78,8.96,0,79062,29833,27766,25883,23816,21933,26825,22875,322,7700,500,0,50,1,64357156,16829,-142.12,27.32,12,1.86,-184.00,957.00,27950,20241118,-6.44,6910,20240306,278.44,27950,-6.44,20241118,6910,278.44,20240306,27950,-6.44,20241118,6910,278.44,20240306,0.02,N,007390,500,321 억,,5768667,N,N,827,N,02,N diff --git a/007460/price/prices-20241101.csv b/007460/price/prices-20241101.csv index 8f688d95752c..ff268ada18c0 100644 --- a/007460/price/prices-20241101.csv +++ b/007460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160224,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1123,22,2,2.00,3930799638,3557702,48.50,1084,1141,1053,1431,771,1101,1104.85,6.91,0,325399,1221,1161,1083,1023,945,1191,1053,1434,330,500,770,1,1,286851768,3221,-5.27,1.21,12,1.24,-213.00,929.00,1894,20240321,-40.71,701,20240305,60.20,1894,-40.71,20240321,701,60.20,20240305,1894,-40.71,20240321,701,60.20,20240305,1.00,N,007460,500,1434 억,,19813517,N,N,41,N,00,N +20241120,150228,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1135,34,2,3.09,3633199289,3294155,44.91,1084,1141,1053,1431,771,1101,1102.92,6.91,0,316040,1221,1161,1083,1023,945,1191,1053,1434,330,500,770,1,1,286851768,3256,-5.33,1.22,12,1.15,-213.00,929.00,1894,20240321,-40.07,701,20240305,61.91,1894,-40.07,20240321,701,61.91,20240305,1894,-40.07,20240321,701,61.91,20240305,1.00,N,007460,500,1434 억,,19813517,N,N,538,N,00,N +20241120,140229,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1124,23,2,2.09,2689030033,2460938,33.55,1084,1133,1053,1431,771,1101,1092.68,6.91,0,155457,1221,1161,1083,1023,945,1191,1053,1434,330,500,770,1,1,286851768,3224,-5.28,1.21,12,0.86,-213.00,929.00,1894,20240321,-40.65,701,20240305,60.34,1894,-40.65,20240321,701,60.34,20240305,1894,-40.65,20240321,701,60.34,20240305,1.00,N,007460,500,1434 억,,19813517,N,N,538,N,00,N +20241120,130229,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1100,-1,5,-0.09,1784367365,1653293,22.54,1084,1112,1053,1431,771,1101,1079.28,6.91,0,-39805,1221,1161,1083,1023,945,1191,1053,1434,330,500,770,1,1,286851768,3155,-5.16,1.18,12,0.58,-213.00,929.00,1894,20240321,-41.92,701,20240305,56.92,1894,-41.92,20240321,701,56.92,20240305,1894,-41.92,20240321,701,56.92,20240305,1.00,N,007460,500,1434 억,,19813517,N,N,538,N,00,N +20241120,120227,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1093,-8,5,-0.73,1376286031,1282631,17.49,1084,1097,1053,1431,771,1101,1073.01,6.91,0,-58436,1221,1161,1083,1023,945,1191,1053,1434,330,500,770,1,1,286851768,3135,-5.13,1.18,12,0.45,-213.00,929.00,1894,20240321,-42.29,701,20240305,55.92,1894,-42.29,20240321,701,55.92,20240305,1894,-42.29,20240321,701,55.92,20240305,1.00,N,007460,500,1434 억,,19813517,N,N,538,N,00,N +20241120,110228,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1087,-14,5,-1.27,1191376219,1112522,15.17,1084,1097,1053,1431,771,1101,1070.87,6.91,0,-87132,1221,1161,1083,1023,945,1191,1053,1434,330,500,770,1,1,286851768,3118,-5.10,1.17,12,0.39,-213.00,929.00,1894,20240321,-42.61,701,20240305,55.06,1894,-42.61,20240321,701,55.06,20240305,1894,-42.61,20240321,701,55.06,20240305,1.00,N,007460,500,1434 억,,19813517,N,N,538,N,00,N +20241120,100228,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1079,-22,5,-2.00,834856960,784506,10.69,1084,1084,1053,1431,771,1101,1064.16,6.91,0,-228778,1221,1161,1083,1023,945,1191,1053,1434,330,500,770,1,1,286851768,3095,-5.07,1.16,12,0.27,-213.00,929.00,1894,20240321,-43.03,701,20240305,53.92,1894,-43.03,20240321,701,53.92,20240305,1894,-43.03,20240321,701,53.92,20240305,1.00,N,007460,500,1434 억,,19813517,N,N,538,N,00,N +20241120,090227,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1069,-32,5,-2.91,100410472,93526,1.27,1084,1084,1060,1431,771,1101,1073.50,6.91,0,-26936,1221,1161,1083,1023,945,1191,1053,1434,330,500,770,1,1,286851768,3066,-5.02,1.15,12,0.03,-213.00,929.00,1894,20240321,-43.56,701,20240305,52.50,1894,-43.56,20240321,701,52.50,20240305,1894,-43.56,20240321,701,52.50,20240305,1.00,N,007460,500,1434 억,,19813517,N,N,538,N,00,N 20241119,160220,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1101,81,2,7.94,7842953999,7281738,395.78,1010,1143,1005,1326,714,1020,1077.06,6.81,0,252544,1050,1034,1017,1001,984,1043,1010,1434,306,500,710,1,1,286851768,3158,-5.17,1.19,12,2.54,-213.00,929.00,1894,20240321,-41.87,701,20240305,57.06,1894,-41.87,20240321,701,57.06,20240305,1894,-41.87,20240321,701,57.06,20240305,1.05,N,007460,500,1434 억,,19546153,N,N,538,N,00,N 20241119,150221,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1087,67,2,6.57,7067061154,6575273,357.38,1010,1143,1005,1326,714,1020,1074.79,6.81,0,-16904,1050,1034,1017,1001,984,1043,1010,1434,306,500,710,1,1,286851768,3118,-5.10,1.17,12,2.29,-213.00,929.00,1894,20240321,-42.61,701,20240305,55.06,1894,-42.61,20240321,701,55.06,20240305,1894,-42.61,20240321,701,55.06,20240305,1.05,N,007460,500,1434 억,,19546153,N,N,1844,N,00,N 20241119,140221,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1073,53,2,5.20,6380287819,5942275,322.98,1010,1143,1005,1326,714,1020,1073.71,6.81,0,-146641,1050,1034,1017,1001,984,1043,1010,1434,306,500,710,1,1,286851768,3078,-5.04,1.16,12,2.07,-213.00,929.00,1894,20240321,-43.35,701,20240305,53.07,1894,-43.35,20240321,701,53.07,20240305,1894,-43.35,20240321,701,53.07,20240305,1.05,N,007460,500,1434 억,,19546153,N,N,1844,N,00,N diff --git a/007530/price/prices-20241101.csv b/007530/price/prices-20241101.csv index a8dbab21a0d4..32f0f188b6b8 100644 --- a/007530/price/prices-20241101.csv +++ b/007530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160224,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2230,-65,5,-2.83,24719520,11025,33.32,2275,2380,2200,2980,1610,2295,2242.13,0.21,0,-200,2385,2340,2280,2235,2175,2347,2242,96,685,500,1650,5,1,19174452,428,45.51,0.97,12,0.06,49.00,2303.00,3150,20240715,-29.21,2200,20241120,1.36,3150,-29.21,20240715,2200,1.36,20241120,3150,-29.21,20240715,2200,1.36,20241120,0.21,N,007530,500,95 억,,39678,N,N,0,N,00,N +20241120,150228,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2245,-50,5,-2.18,20610560,9185,27.76,2275,2380,2200,2980,1610,2295,2243.94,0.21,0,-162,2385,2340,2280,2235,2175,2347,2242,96,685,500,1650,5,1,19174452,430,45.82,0.97,12,0.05,49.00,2303.00,3150,20240715,-28.73,2200,20241120,2.05,3150,-28.73,20240715,2200,2.05,20241120,3150,-28.73,20240715,2200,2.05,20241120,0.21,N,007530,500,95 억,,39678,N,N,0,N,00,N +20241120,140229,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2250,-45,5,-1.96,20383790,9084,27.46,2275,2380,2200,2980,1610,2295,2243.92,0.21,0,-162,2385,2340,2280,2235,2175,2347,2242,96,685,500,1650,5,1,19174452,431,45.92,0.98,12,0.05,49.00,2303.00,3150,20240715,-28.57,2200,20241120,2.27,3150,-28.57,20240715,2200,2.27,20241120,3150,-28.57,20240715,2200,2.27,20241120,0.21,N,007530,500,95 억,,39678,N,N,0,N,00,N +20241120,130230,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2245,-50,5,-2.18,19218540,8565,25.89,2275,2380,2200,2980,1610,2295,2243.85,0.21,0,-162,2385,2340,2280,2235,2175,2347,2242,96,685,500,1650,5,1,19174452,430,45.82,0.97,12,0.04,49.00,2303.00,3150,20240715,-28.73,2200,20241120,2.05,3150,-28.73,20240715,2200,2.05,20241120,3150,-28.73,20240715,2200,2.05,20241120,0.21,N,007530,500,95 억,,39678,N,N,0,N,00,N +20241120,120228,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2230,-65,5,-2.83,17547490,7817,23.63,2275,2380,2200,2980,1610,2295,2244.79,0.21,0,-162,2385,2340,2280,2235,2175,2347,2242,96,685,500,1650,5,1,19174452,428,45.51,0.97,12,0.04,49.00,2303.00,3150,20240715,-29.21,2200,20241120,1.36,3150,-29.21,20240715,2200,1.36,20241120,3150,-29.21,20240715,2200,1.36,20241120,0.21,N,007530,500,95 억,,39678,N,N,0,N,00,N +20241120,110228,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2240,-55,5,-2.40,16413285,7307,22.09,2275,2380,2200,2980,1610,2295,2246.24,0.21,0,-162,2385,2340,2280,2235,2175,2347,2242,96,685,500,1650,5,1,19174452,430,45.71,0.97,12,0.04,49.00,2303.00,3150,20240715,-28.89,2200,20241120,1.82,3150,-28.89,20240715,2200,1.82,20241120,3150,-28.89,20240715,2200,1.82,20241120,0.21,N,007530,500,95 억,,39678,N,N,0,N,00,N +20241120,100228,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2250,-45,5,-1.96,12076360,5364,16.21,2275,2380,2200,2980,1610,2295,2251.37,0.21,0,-117,2385,2340,2280,2235,2175,2347,2242,96,685,500,1650,5,1,19174452,431,45.92,0.98,12,0.03,49.00,2303.00,3150,20240715,-28.57,2200,20241120,2.27,3150,-28.57,20240715,2200,2.27,20241120,3150,-28.57,20240715,2200,2.27,20241120,0.21,N,007530,500,95 억,,39678,N,N,0,N,00,N +20241120,090227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,-20,5,-0.87,621075,273,0.83,2275,2275,2275,2980,1610,2295,2275.00,0.21,0,-40,2385,2340,2280,2235,2175,2347,2242,96,685,500,1650,5,1,19174452,436,46.43,0.99,12,0.00,49.00,2303.00,3150,20240715,-27.78,2220,20241119,2.48,3150,-27.78,20240715,2220,2.48,20241119,3150,-27.78,20240715,2220,2.48,20241119,0.21,N,007530,500,95 억,,39678,Y,N,0,N,00,N 20241119,160220,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2295,15,2,0.66,75573615,33084,79.64,2295,2325,2220,2960,1600,2280,2284.29,0.21,0,-165,2503,2391,2313,2201,2123,2352,2162,96,680,500,1640,5,1,19174452,440,46.84,1.00,12,0.17,49.00,2303.00,3150,20240715,-27.14,2220,20241119,3.38,3150,-27.14,20240715,2220,3.38,20241119,3150,-27.14,20240715,2220,3.38,20241119,0.21,N,007530,500,95 억,,39824,N,N,0,N,00,N 20241119,150221,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2250,-30,5,-1.32,71669505,31362,75.49,2295,2325,2220,2960,1600,2280,2285.23,0.21,0,-127,2503,2391,2313,2201,2123,2352,2162,96,680,500,1640,5,1,19174452,431,45.92,0.98,12,0.16,49.00,2303.00,3150,20240715,-28.57,2220,20241119,1.35,3150,-28.57,20240715,2220,1.35,20241119,3150,-28.57,20240715,2220,1.35,20241119,0.21,N,007530,500,95 억,,39824,N,N,0,N,00,N 20241119,140221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,20,2,0.88,59299265,25875,62.28,2295,2325,2280,2960,1600,2280,2291.76,0.21,0,-149,2503,2391,2313,2201,2123,2352,2162,96,680,500,1640,5,1,19174452,441,46.94,1.00,12,0.13,49.00,2303.00,3150,20240715,-26.98,2235,20241118,2.91,3150,-26.98,20240715,2235,2.91,20241118,3150,-26.98,20240715,2235,2.91,20241118,0.21,N,007530,500,95 억,,39824,N,N,0,N,00,N diff --git a/007540/price/prices-20241101.csv b/007540/price/prices-20241101.csv index a145f7bdf87f..b28d29e2cfbb 100644 --- a/007540/price/prices-20241101.csv +++ b/007540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42400,-150,5,-0.35,37580200,885,74.00,42500,42800,42000,55300,29800,42550,42463.57,3.05,0,-64,44283,43416,42733,41866,41183,43075,41525,29,12750,1000,31480,50,1,2875800,1219,20.06,0.54,12,0.03,2114.00,77969.00,67300,20240618,-37.00,39500,20241113,7.34,67300,-37.00,20240618,39500,7.34,20241113,67300,-37.00,20240618,39500,7.34,20241113,1.38,N,007540,1000,28 억,,87582,N,N,1,N,00,N +20241120,150228,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42500,-50,5,-0.12,35545100,837,69.98,42500,42800,42000,55300,29800,42550,42467.26,3.05,0,-49,44283,43416,42733,41866,41183,43075,41525,29,12750,1000,31480,50,1,2875800,1222,20.10,0.55,12,0.03,2114.00,77969.00,67300,20240618,-36.85,39500,20241113,7.59,67300,-36.85,20240618,39500,7.59,20241113,67300,-36.85,20240618,39500,7.59,20241113,1.38,N,007540,1000,28 억,,87582,N,N,1,N,00,N +20241120,140229,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42400,-150,5,-0.35,34399650,810,67.73,42500,42800,42000,55300,29800,42550,42468.70,3.05,0,-49,44283,43416,42733,41866,41183,43075,41525,29,12750,1000,31480,50,1,2875800,1219,20.06,0.54,12,0.03,2114.00,77969.00,67300,20240618,-37.00,39500,20241113,7.34,67300,-37.00,20240618,39500,7.34,20241113,67300,-37.00,20240618,39500,7.34,20241113,1.38,N,007540,1000,28 억,,87582,N,N,1,N,00,N +20241120,130230,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42400,-150,5,-0.35,31939850,752,62.88,42500,42800,42000,55300,29800,42550,42473.20,3.05,0,-49,44283,43416,42733,41866,41183,43075,41525,29,12750,1000,31480,50,1,2875800,1219,20.06,0.54,12,0.03,2114.00,77969.00,67300,20240618,-37.00,39500,20241113,7.34,67300,-37.00,20240618,39500,7.34,20241113,67300,-37.00,20240618,39500,7.34,20241113,1.38,N,007540,1000,28 억,,87582,N,N,1,N,00,N +20241120,120228,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42550,0,3,0.00,28242600,665,55.60,42500,42800,42000,55300,29800,42550,42470.08,3.05,0,-48,44283,43416,42733,41866,41183,43075,41525,29,12750,1000,31480,50,1,2875800,1224,20.13,0.55,12,0.02,2114.00,77969.00,67300,20240618,-36.78,39500,20241113,7.72,67300,-36.78,20240618,39500,7.72,20241113,67300,-36.78,20240618,39500,7.72,20241113,1.38,N,007540,1000,28 억,,87582,N,N,1,N,00,N +20241120,110229,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42750,200,2,0.47,11786550,279,23.33,42500,42800,42000,55300,29800,42550,42245.70,3.05,0,-20,44283,43416,42733,41866,41183,43075,41525,29,12750,1000,31480,50,1,2875800,1229,20.22,0.55,12,0.01,2114.00,77969.00,67300,20240618,-36.48,39500,20241113,8.23,67300,-36.48,20240618,39500,8.23,20241113,67300,-36.48,20240618,39500,8.23,20241113,1.38,N,007540,1000,28 억,,87582,N,N,1,N,00,N +20241120,100228,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42000,-550,5,-1.29,10169400,241,20.15,42500,42500,42000,55300,29800,42550,42196.68,3.05,0,0,44283,43416,42733,41866,41183,43075,41525,29,12750,1000,31480,50,1,2875800,1208,19.87,0.54,12,0.01,2114.00,77969.00,67300,20240618,-37.59,39500,20241113,6.33,67300,-37.59,20240618,39500,6.33,20241113,67300,-37.59,20240618,39500,6.33,20241113,1.38,N,007540,1000,28 억,,87582,N,N,1,N,00,N +20241120,090228,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42500,-50,5,-0.12,212500,5,0.42,42500,42500,42500,55300,29800,42550,42500.00,3.05,0,0,44283,43416,42733,41866,41183,43075,41525,29,12750,1000,31480,50,1,2875800,1222,20.10,0.55,12,0.00,2114.00,77969.00,67300,20240618,-36.85,39500,20241113,7.59,67300,-36.85,20240618,39500,7.59,20241113,67300,-36.85,20240618,39500,7.59,20241113,1.38,N,007540,1000,28 억,,87582,N,N,1,N,00,N 20241119,160221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42550,-450,5,-1.05,50926650,1196,50.17,43100,43600,42050,55900,30100,43000,42580.81,3.05,0,-87,45166,44082,42466,41382,39766,44625,41925,29,12900,1000,31820,50,1,2875800,1224,20.13,0.55,12,0.04,2114.00,77969.00,67300,20240618,-36.78,39500,20241113,7.72,67300,-36.78,20240618,39500,7.72,20241113,67300,-36.78,20240618,39500,7.72,20241113,1.38,N,007540,1000,28 억,,87667,N,N,1,N,00,N 20241119,150221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42300,-700,5,-1.63,40885900,959,40.23,43100,43600,42050,55900,30100,43000,42633.89,3.05,0,-94,45166,44082,42466,41382,39766,44625,41925,29,12900,1000,31820,50,1,2875800,1216,20.01,0.54,12,0.03,2114.00,77969.00,67300,20240618,-37.15,39500,20241113,7.09,67300,-37.15,20240618,39500,7.09,20241113,67300,-37.15,20240618,39500,7.09,20241113,1.38,N,007540,1000,28 억,,87667,N,N,2,N,00,N 20241119,140222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42550,-450,5,-1.05,34818150,816,34.23,43100,43600,42050,55900,30100,43000,42669.30,3.05,0,-24,45166,44082,42466,41382,39766,44625,41925,29,12900,1000,31820,50,1,2875800,1224,20.13,0.55,12,0.03,2114.00,77969.00,67300,20240618,-36.78,39500,20241113,7.72,67300,-36.78,20240618,39500,7.72,20241113,67300,-36.78,20240618,39500,7.72,20241113,1.38,N,007540,1000,28 억,,87667,N,N,2,N,00,N diff --git a/007570/price/prices-20241101.csv b/007570/price/prices-20241101.csv index 94a75d61c7be..bdf0bf42a185 100644 --- a/007570/price/prices-20241101.csv +++ b/007570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160225,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11070,-30,5,-0.27,246875800,22271,96.47,11100,11150,11020,14430,7770,11100,11085.08,6.78,0,-164,11253,11176,11113,11036,10973,11215,11075,477,3330,2500,8210,10,1,19085664,2113,-85.15,0.91,12,0.12,-130.00,12231.00,16250,20231206,-31.88,10990,20241115,0.73,16080,-31.16,20240103,10990,0.73,20241115,16250,-31.88,20231206,10990,0.73,20241115,1.28,N,007570,2500,477 억,,1294591,N,N,11,N,00,N +20241120,150228,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11060,-40,5,-0.36,234762190,21176,91.73,11100,11150,11020,14430,7770,11100,11086.24,6.78,0,271,11253,11176,11113,11036,10973,11215,11075,477,3330,2500,8210,10,1,19085664,2111,-85.08,0.90,12,0.11,-130.00,12231.00,16250,20231206,-31.94,10990,20241115,0.64,16080,-31.22,20240103,10990,0.64,20241115,16250,-31.94,20231206,10990,0.64,20241115,1.28,N,007570,2500,477 억,,1294591,N,N,8,N,00,N +20241120,140229,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11080,-20,5,-0.18,215454900,19431,84.17,11100,11150,11020,14430,7770,11100,11088.20,6.78,0,542,11253,11176,11113,11036,10973,11215,11075,477,3330,2500,8210,10,1,19085664,2115,-85.23,0.91,12,0.10,-130.00,12231.00,16250,20231206,-31.82,10990,20241115,0.82,16080,-31.09,20240103,10990,0.82,20241115,16250,-31.82,20231206,10990,0.82,20241115,1.28,N,007570,2500,477 억,,1294591,N,N,8,N,00,N +20241120,130230,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11140,40,2,0.36,105941740,9560,41.41,11100,11150,11020,14430,7770,11100,11081.77,6.78,0,-1229,11253,11176,11113,11036,10973,11215,11075,477,3330,2500,8210,10,1,19085664,2126,-85.69,0.91,12,0.05,-130.00,12231.00,16250,20231206,-31.45,10990,20241115,1.36,16080,-30.72,20240103,10990,1.36,20241115,16250,-31.45,20231206,10990,1.36,20241115,1.28,N,007570,2500,477 억,,1294591,N,N,8,N,00,N +20241120,120228,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11140,40,2,0.36,88720370,8013,34.71,11100,11140,11020,14430,7770,11100,11072.05,6.78,0,-1971,11253,11176,11113,11036,10973,11215,11075,477,3330,2500,8210,10,1,19085664,2126,-85.69,0.91,12,0.04,-130.00,12231.00,16250,20231206,-31.45,10990,20241115,1.36,16080,-30.72,20240103,10990,1.36,20241115,16250,-31.45,20231206,10990,1.36,20241115,1.28,N,007570,2500,477 억,,1294591,N,N,8,N,00,N +20241120,110229,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11090,-10,5,-0.09,55569320,5027,21.78,11100,11130,11020,14430,7770,11100,11054.17,6.78,0,-2253,11253,11176,11113,11036,10973,11215,11075,477,3330,2500,8210,10,1,19085664,2117,-85.31,0.91,12,0.03,-130.00,12231.00,16250,20231206,-31.75,10990,20241115,0.91,16080,-31.03,20240103,10990,0.91,20241115,16250,-31.75,20231206,10990,0.91,20241115,1.28,N,007570,2500,477 억,,1294591,N,N,8,N,00,N +20241120,100229,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11060,-40,5,-0.36,44245070,4004,17.34,11100,11130,11020,14430,7770,11100,11050.22,6.78,0,-2044,11253,11176,11113,11036,10973,11215,11075,477,3330,2500,8210,10,1,19085664,2111,-85.08,0.90,12,0.02,-130.00,12231.00,16250,20231206,-31.94,10990,20241115,0.64,16080,-31.22,20240103,10990,0.64,20241115,16250,-31.94,20231206,10990,0.64,20241115,1.28,N,007570,2500,477 억,,1294591,N,N,8,N,00,N +20241120,090228,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11110,10,2,0.09,1266810,114,0.49,11100,11130,11100,14430,7770,11100,11112.37,6.78,0,39,11253,11176,11113,11036,10973,11215,11075,477,3330,2500,8210,10,1,19085664,2120,-85.46,0.91,12,0.00,-130.00,12231.00,16250,20231206,-31.63,10990,20241115,1.09,16080,-30.91,20240103,10990,1.09,20241115,16250,-31.63,20231206,10990,1.09,20241115,1.28,N,007570,2500,477 억,,1294591,N,N,8,N,00,N 20241119,160221,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11100,0,3,0.00,256365110,23076,70.75,11050,11190,11050,14430,7770,11100,11109.70,6.81,0,-4396,11440,11270,11160,10990,10880,11215,10935,477,3330,2500,8210,10,1,19085664,2119,-85.38,0.91,12,0.12,-130.00,12231.00,16250,20231206,-31.69,10990,20241115,1.00,16080,-30.97,20240103,10990,1.00,20241115,16250,-31.69,20231206,10990,1.00,20241115,1.36,N,007570,2500,477 억,,1299208,N,N,8,N,00,N 20241119,150222,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11120,20,2,0.18,216894470,19521,59.85,11050,11190,11050,14430,7770,11100,11110.83,6.81,0,-4254,11440,11270,11160,10990,10880,11215,10935,477,3330,2500,8210,10,1,19085664,2122,-85.54,0.91,12,0.10,-130.00,12231.00,16250,20231206,-31.57,10990,20241115,1.18,16080,-30.85,20240103,10990,1.18,20241115,16250,-31.57,20231206,10990,1.18,20241115,1.36,N,007570,2500,477 억,,1299208,N,N,10,N,00,N 20241119,140222,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11160,60,2,0.54,193147550,17388,53.31,11050,11190,11050,14430,7770,11100,11108.09,6.81,0,-3503,11440,11270,11160,10990,10880,11215,10935,477,3330,2500,8210,10,1,19085664,2130,-85.85,0.91,12,0.09,-130.00,12231.00,16250,20231206,-31.32,10990,20241115,1.55,16080,-30.60,20240103,10990,1.55,20241115,16250,-31.32,20231206,10990,1.55,20241115,1.36,N,007570,2500,477 억,,1299208,N,N,10,N,00,N diff --git a/007590/price/prices-20241101.csv b/007590/price/prices-20241101.csv index 80a74f137058..e57883f87090 100644 --- a/007590/price/prices-20241101.csv +++ b/007590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,40,2,0.65,30575950,4949,388.46,6210,6220,6140,8000,4320,6160,6178.21,30.30,0,150,6226,6192,6176,6142,6126,6185,6135,68,1840,500,4550,10,1,13617577,844,6.96,0.51,12,0.04,891.00,12094.00,6740,20240205,-8.01,6000,20240610,3.33,6740,-8.01,20240205,6000,3.33,20240610,6740,-8.01,20240205,6000,3.33,20240610,0.02,N,007590,500,68 억,,4126341,N,N,1,N,00,N +20241120,150229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,50,2,0.81,18665730,3019,236.97,6210,6220,6140,8000,4320,6160,6182.75,30.30,0,0,6226,6192,6176,6142,6126,6185,6135,68,1840,500,4550,10,1,13617577,846,6.97,0.51,12,0.02,891.00,12094.00,6740,20240205,-7.86,6000,20240610,3.50,6740,-7.86,20240205,6000,3.50,20240610,6740,-7.86,20240205,6000,3.50,20240610,0.02,N,007590,500,68 억,,4126341,N,N,0,N,00,N +20241120,140230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6220,60,2,0.97,17261730,2793,219.23,6210,6220,6140,8000,4320,6160,6180.35,30.30,0,0,6226,6192,6176,6142,6126,6185,6135,68,1840,500,4550,10,1,13617577,847,6.98,0.51,12,0.02,891.00,12094.00,6740,20240205,-7.72,6000,20240610,3.67,6740,-7.72,20240205,6000,3.67,20240610,6740,-7.72,20240205,6000,3.67,20240610,0.02,N,007590,500,68 억,,4126341,N,N,0,N,00,N +20241120,130230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,30,2,0.49,6360850,1033,81.08,6210,6210,6140,8000,4320,6160,6157.65,30.30,0,0,6226,6192,6176,6142,6126,6185,6135,68,1840,500,4550,10,1,13617577,843,6.95,0.51,12,0.01,891.00,12094.00,6740,20240205,-8.16,6000,20240610,3.17,6740,-8.16,20240205,6000,3.17,20240610,6740,-8.16,20240205,6000,3.17,20240610,0.02,N,007590,500,68 억,,4126341,N,N,0,N,00,N +20241120,120229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,30,2,0.49,6261810,1017,79.83,6210,6210,6140,8000,4320,6160,6157.14,30.30,0,0,6226,6192,6176,6142,6126,6185,6135,68,1840,500,4550,10,1,13617577,843,6.95,0.51,12,0.01,891.00,12094.00,6740,20240205,-8.16,6000,20240610,3.17,6740,-8.16,20240205,6000,3.17,20240610,6740,-8.16,20240205,6000,3.17,20240610,0.02,N,007590,500,68 억,,4126341,N,N,0,N,00,N +20241120,110229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,0,3,0.00,5891150,957,75.12,6210,6210,6140,8000,4320,6160,6155.85,30.30,0,0,6226,6192,6176,6142,6126,6185,6135,68,1840,500,4550,10,1,13617577,839,6.91,0.51,12,0.01,891.00,12094.00,6740,20240205,-8.61,6000,20240610,2.67,6740,-8.61,20240205,6000,2.67,20240610,6740,-8.61,20240205,6000,2.67,20240610,0.02,N,007590,500,68 억,,4126341,N,N,0,N,00,N +20241120,100229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,0,3,0.00,2947660,479,37.60,6210,6210,6140,8000,4320,6160,6153.78,30.30,0,0,6226,6192,6176,6142,6126,6185,6135,68,1840,500,4550,10,1,13617577,839,6.91,0.51,12,0.00,891.00,12094.00,6740,20240205,-8.61,6000,20240610,2.67,6740,-8.61,20240205,6000,2.67,20240610,6740,-8.61,20240205,6000,2.67,20240610,0.02,N,007590,500,68 억,,4126341,N,N,0,N,00,N +20241120,090228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,50,2,0.81,18630,3,0.24,6210,6210,6210,8000,4320,6160,6210.00,30.30,0,0,6226,6192,6176,6142,6126,6185,6135,68,1840,500,4550,10,1,13617577,846,6.97,0.51,12,0.00,891.00,12094.00,6740,20240205,-7.86,6000,20240610,3.50,6740,-7.86,20240205,6000,3.50,20240610,6740,-7.86,20240205,6000,3.50,20240610,0.02,N,007590,500,68 억,,4126341,N,N,0,N,00,N 20241119,160221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,-40,5,-0.65,7795720,1262,15.23,6210,6210,6160,8060,4340,6200,6177.27,30.30,0,-87,6280,6240,6200,6160,6120,6260,6180,68,1860,500,4580,10,1,13617577,839,6.91,0.51,12,0.01,891.00,12094.00,6890,20231110,-10.60,6000,20240610,2.67,6740,-8.61,20240205,6000,2.67,20240610,6740,-8.61,20240205,6000,2.67,20240610,0.01,N,007590,500,68 억,,4126428,N,N,3,N,00,N 20241119,150222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,-20,5,-0.32,6052340,979,11.81,6210,6210,6160,8060,4340,6200,6182.17,30.30,0,-25,6280,6240,6200,6160,6120,6260,6180,68,1860,500,4580,10,1,13617577,842,6.94,0.51,12,0.01,891.00,12094.00,6890,20231110,-10.30,6000,20240610,3.00,6740,-8.31,20240205,6000,3.00,20240610,6740,-8.31,20240205,6000,3.00,20240610,0.01,N,007590,500,68 억,,4126428,N,N,3,N,00,N 20241119,140222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,-10,5,-0.16,5329740,862,10.40,6210,6210,6160,8060,4340,6200,6182.99,30.30,0,-25,6280,6240,6200,6160,6120,6260,6180,68,1860,500,4580,10,1,13617577,843,6.95,0.51,12,0.01,891.00,12094.00,6890,20231110,-10.16,6000,20240610,3.17,6740,-8.16,20240205,6000,3.17,20240610,6740,-8.16,20240205,6000,3.17,20240610,0.01,N,007590,500,68 억,,4126428,N,N,3,N,00,N diff --git a/007610/price/prices-20241101.csv b/007610/price/prices-20241101.csv index 496099733315..1b2bee5474b3 100644 --- a/007610/price/prices-20241101.csv +++ b/007610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160225,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231113,0.00,3000,20231113,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241120,150229,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231113,0.00,3000,20231113,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241120,140230,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231113,0.00,3000,20231113,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241120,130231,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231113,0.00,3000,20231113,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241120,120229,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231113,0.00,3000,20231113,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241120,110230,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231113,0.00,3000,20231113,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241120,100229,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231113,0.00,3000,20231113,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241120,090228,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231113,0.00,3000,20231113,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20241119,160221,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231110,0.00,3000,20231110,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20241119,150222,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231110,0.00,3000,20231110,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20241119,140222,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231110,0.00,3000,20231110,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N diff --git a/007660/price/prices-20241101.csv b/007660/price/prices-20241101.csv index f90e7de9f729..d0147942fcc1 100644 --- a/007660/price/prices-20241101.csv +++ b/007660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160226,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22800,300,2,1.33,42015708650,1821126,76.31,22900,23600,22600,29250,15750,22500,23071.67,13.84,0,-258089,23733,23116,22083,21466,20433,23425,21775,632,6750,1000,15750,50,1,63246419,14420,30.20,5.41,12,2.88,755.00,4218.00,59700,20240703,-61.81,21000,20241118,8.57,59700,-61.81,20240703,21000,8.57,20241118,59700,-61.81,20240703,21000,8.57,20241118,3.58,N,007660,1000,632 억,,8750925,N,N,2621,N,00,N +20241120,150229,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,250,2,1.11,39811573150,1724454,72.26,22900,23600,22600,29250,15750,22500,23086.51,13.84,0,-255285,23733,23116,22083,21466,20433,23425,21775,632,6750,1000,15750,50,1,63246419,14389,30.13,5.39,12,2.73,755.00,4218.00,59700,20240703,-61.89,21000,20241118,8.33,59700,-61.89,20240703,21000,8.33,20241118,59700,-61.89,20240703,21000,8.33,20241118,3.58,N,007660,1000,632 억,,8750925,N,N,8898,N,00,N +20241120,140230,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22800,300,2,1.33,35881221850,1551394,65.01,22900,23600,22600,29250,15750,22500,23128.42,13.84,0,-256782,23733,23116,22083,21466,20433,23425,21775,632,6750,1000,15750,50,1,63246419,14420,30.20,5.41,12,2.45,755.00,4218.00,59700,20240703,-61.81,21000,20241118,8.57,59700,-61.81,20240703,21000,8.57,20241118,59700,-61.81,20240703,21000,8.57,20241118,3.58,N,007660,1000,632 억,,8750925,N,N,8898,N,00,N +20241120,130231,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23050,550,2,2.44,32719692850,1413481,59.23,22900,23600,22600,29250,15750,22500,23148.35,13.84,0,-245424,23733,23116,22083,21466,20433,23425,21775,632,6750,1000,15750,50,1,63246419,14578,30.53,5.46,12,2.23,755.00,4218.00,59700,20240703,-61.39,21000,20241118,9.76,59700,-61.39,20240703,21000,9.76,20241118,59700,-61.39,20240703,21000,9.76,20241118,3.58,N,007660,1000,632 억,,8750925,N,N,8898,N,00,N +20241120,120229,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23200,700,2,3.11,29657681850,1280708,53.67,22900,23600,22600,29250,15750,22500,23157.31,13.84,0,-228702,23733,23116,22083,21466,20433,23425,21775,632,6750,1000,15750,50,1,63246419,14673,30.73,5.50,12,2.02,755.00,4218.00,59700,20240703,-61.14,21000,20241118,10.48,59700,-61.14,20240703,21000,10.48,20241118,59700,-61.14,20240703,21000,10.48,20241118,3.58,N,007660,1000,632 억,,8750925,N,N,8898,N,00,N +20241120,110230,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23150,650,2,2.89,27344264650,1180981,49.49,22900,23600,22600,29250,15750,22500,23153.91,13.84,0,-211180,23733,23116,22083,21466,20433,23425,21775,632,6750,1000,15750,50,1,63246419,14642,30.66,5.49,12,1.87,755.00,4218.00,59700,20240703,-61.22,21000,20241118,10.24,59700,-61.22,20240703,21000,10.24,20241118,59700,-61.22,20240703,21000,10.24,20241118,3.58,N,007660,1000,632 억,,8750925,N,N,8898,N,00,N +20241120,100229,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23100,600,2,2.67,22318254600,964339,40.41,22900,23600,22600,29250,15750,22500,23143.64,13.84,0,-200216,23733,23116,22083,21466,20433,23425,21775,632,6750,1000,15750,50,1,63246419,14610,30.60,5.48,12,1.52,755.00,4218.00,59700,20240703,-61.31,21000,20241118,10.00,59700,-61.31,20240703,21000,10.00,20241118,59700,-61.31,20240703,21000,10.00,20241118,3.58,N,007660,1000,632 억,,8750925,N,N,8898,N,00,N +20241120,090229,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22650,150,2,0.67,2062912050,90694,3.80,22900,22950,22600,29250,15750,22500,22746.12,13.84,0,-53727,23733,23116,22083,21466,20433,23425,21775,632,6750,1000,15750,50,1,63246419,14325,30.00,5.37,12,0.14,755.00,4218.00,59700,20240703,-62.06,21000,20241118,7.86,59700,-62.06,20240703,21000,7.86,20241118,59700,-62.06,20240703,21000,7.86,20241118,3.58,N,007660,1000,632 억,,8750925,N,N,8898,N,00,N 20241119,160222,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,1250,2,5.88,52274056700,2360951,101.93,21200,22700,21050,27600,14900,21250,22140.63,13.99,0,42455,22950,22100,21550,20700,20150,21825,20425,632,6350,1000,14870,50,1,63246419,14230,29.80,5.33,12,3.73,755.00,4218.00,59700,20240703,-62.31,21000,20241118,7.14,59700,-62.31,20240703,21000,7.14,20241118,59700,-62.31,20240703,21000,7.14,20241118,3.61,N,007660,1000,632 억,,8846213,N,N,8898,N,00,N 20241119,150222,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22550,1300,2,6.12,49002353750,2215613,95.65,21200,22700,21050,27600,14900,21250,22116.94,13.99,0,18635,22950,22100,21550,20700,20150,21825,20425,632,6350,1000,14870,50,1,63246419,14262,29.87,5.35,12,3.50,755.00,4218.00,59700,20240703,-62.23,21000,20241118,7.38,59700,-62.23,20240703,21000,7.38,20241118,59700,-62.23,20240703,21000,7.38,20241118,3.61,N,007660,1000,632 억,,8846213,N,N,4175,N,00,N 20241119,140223,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22250,1000,2,4.71,42351952750,1920160,82.90,21200,22600,21050,27600,14900,21250,22056.58,13.99,0,6705,22950,22100,21550,20700,20150,21825,20425,632,6350,1000,14870,50,1,63246419,14072,29.47,5.28,12,3.04,755.00,4218.00,59700,20240703,-62.73,21000,20241118,5.95,59700,-62.73,20240703,21000,5.95,20241118,59700,-62.73,20240703,21000,5.95,20241118,3.61,N,007660,1000,632 억,,8846213,N,N,4175,N,00,N diff --git a/007680/price/prices-20241101.csv b/007680/price/prices-20241101.csv index f66d5ab55290..522fded56ed5 100644 --- a/007680/price/prices-20241101.csv +++ b/007680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160226,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4505,5,2,0.11,20569620,4598,233.52,4500,4545,4365,5850,3150,4500,4473.60,0.56,0,-934,4676,4587,4511,4422,4346,4550,4385,67,1350,500,3240,5,1,13446474,606,-1.05,0.22,12,0.03,-4272.00,20879.00,5530,20231207,-18.54,3935,20240711,14.49,5420,-16.88,20240102,3935,14.49,20240711,5530,-18.54,20231207,3935,14.49,20240711,0.16,N,007680,500,67 억,,74933,N,N,0,N,00,N +20241120,150230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4410,-90,5,-2.00,6885920,1561,79.28,4500,4510,4365,5850,3150,4500,4411.22,0.56,0,18,4676,4587,4511,4422,4346,4550,4385,67,1350,500,3240,5,1,13446474,593,-1.03,0.21,12,0.01,-4272.00,20879.00,5530,20231207,-20.25,3935,20240711,12.07,5420,-18.63,20240102,3935,12.07,20240711,5530,-20.25,20231207,3935,12.07,20240711,0.16,N,007680,500,67 억,,74933,N,N,0,N,00,N +20241120,140231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4440,-60,5,-1.33,3755210,850,43.17,4500,4510,4365,5850,3150,4500,4417.89,0.56,0,23,4676,4587,4511,4422,4346,4550,4385,67,1350,500,3240,5,1,13446474,597,-1.04,0.21,12,0.01,-4272.00,20879.00,5530,20231207,-19.71,3935,20240711,12.83,5420,-18.08,20240102,3935,12.83,20240711,5530,-19.71,20231207,3935,12.83,20240711,0.16,N,007680,500,67 억,,74933,N,N,0,N,00,N +20241120,130231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4390,-110,5,-2.44,2838800,642,32.61,4500,4510,4365,5850,3150,4500,4421.81,0.56,0,-31,4676,4587,4511,4422,4346,4550,4385,67,1350,500,3240,5,1,13446474,590,-1.03,0.21,12,0.00,-4272.00,20879.00,5530,20231207,-20.61,3935,20240711,11.56,5420,-19.00,20240102,3935,11.56,20240711,5530,-20.61,20231207,3935,11.56,20240711,0.16,N,007680,500,67 억,,74933,N,N,0,N,00,N +20241120,120230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4385,-115,5,-2.56,2083520,470,23.87,4500,4510,4365,5850,3150,4500,4433.02,0.56,0,-31,4676,4587,4511,4422,4346,4550,4385,67,1350,500,3240,5,1,13446474,590,-1.03,0.21,12,0.00,-4272.00,20879.00,5530,20231207,-20.71,3935,20240711,11.44,5420,-19.10,20240102,3935,11.44,20240711,5530,-20.71,20231207,3935,11.44,20240711,0.16,N,007680,500,67 억,,74933,N,N,0,N,00,N +20241120,110230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4410,-90,5,-2.00,2021205,456,23.16,4500,4510,4365,5850,3150,4500,4432.47,0.56,0,-31,4676,4587,4511,4422,4346,4550,4385,67,1350,500,3240,5,1,13446474,593,-1.03,0.21,12,0.00,-4272.00,20879.00,5530,20231207,-20.25,3935,20240711,12.07,5420,-18.63,20240102,3935,12.07,20240711,5530,-20.25,20231207,3935,12.07,20240711,0.16,N,007680,500,67 억,,74933,N,N,0,N,00,N +20241120,100230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4420,-80,5,-1.78,1725710,389,19.76,4500,4510,4365,5850,3150,4500,4436.27,0.56,0,-31,4676,4587,4511,4422,4346,4550,4385,67,1350,500,3240,5,1,13446474,594,-1.03,0.21,12,0.00,-4272.00,20879.00,5530,20231207,-20.07,3935,20240711,12.33,5420,-18.45,20240102,3935,12.33,20240711,5530,-20.07,20231207,3935,12.33,20240711,0.16,N,007680,500,67 억,,74933,N,N,0,N,00,N +20241120,090229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5850,3150,4500,0.00,0.56,0,0,4676,4587,4511,4422,4346,4550,4385,67,1350,500,3240,5,1,13446474,605,-1.05,0.22,12,0.00,-4272.00,20879.00,5530,20231207,-18.63,3935,20240711,14.36,5420,-16.97,20240102,3935,14.36,20240711,5530,-18.63,20231207,3935,14.36,20240711,0.16,N,007680,500,67 억,,74933,N,N,0,N,00,N 20241119,160222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4500,-25,5,-0.55,8852345,1969,60.32,4600,4600,4435,5880,3170,4525,4495.86,0.56,0,-6,4658,4591,4528,4461,4398,4560,4430,67,1355,500,3250,5,1,13446474,605,-1.05,0.22,12,0.01,-4272.00,20879.00,5530,20231207,-18.63,3935,20240711,14.36,5420,-16.97,20240102,3935,14.36,20240711,5530,-18.63,20231207,3935,14.36,20240711,0.16,N,007680,500,67 억,,74939,N,N,0,N,00,N 20241119,150223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4505,-20,5,-0.44,6244850,1387,42.49,4600,4600,4440,5880,3170,4525,4502.42,0.56,0,29,4658,4591,4528,4461,4398,4560,4430,67,1355,500,3250,5,1,13446474,606,-1.05,0.22,12,0.01,-4272.00,20879.00,5530,20231207,-18.54,3935,20240711,14.49,5420,-16.88,20240102,3935,14.49,20240711,5530,-18.54,20231207,3935,14.49,20240711,0.16,N,007680,500,67 억,,74939,N,N,0,N,00,N 20241119,140223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4500,-25,5,-0.55,5866430,1303,39.92,4600,4600,4440,5880,3170,4525,4502.25,0.56,0,29,4658,4591,4528,4461,4398,4560,4430,67,1355,500,3250,5,1,13446474,605,-1.05,0.22,12,0.01,-4272.00,20879.00,5530,20231207,-18.63,3935,20240711,14.36,5420,-16.97,20240102,3935,14.36,20240711,5530,-18.63,20231207,3935,14.36,20240711,0.16,N,007680,500,67 억,,74939,N,N,0,N,00,N diff --git a/007690/price/prices-20241101.csv b/007690/price/prices-20241101.csv index 2e24f3c6fc8b..dc7c7fdf2bd7 100644 --- a/007690/price/prices-20241101.csv +++ b/007690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30300,400,2,1.34,144061400,4779,40.91,29750,30400,29750,38850,20950,29900,30144.58,17.95,0,-619,30800,30350,30000,29550,29200,30175,29375,451,8950,5000,21520,50,1,9010616,2730,35.44,0.31,12,0.05,855.00,96273.00,43200,20231220,-29.86,28900,20241115,4.84,41700,-27.34,20240220,28900,4.84,20241115,43200,-29.86,20231220,28900,4.84,20241115,0.46,N,007690,5000,450 억,,1617773,N,N,0,N,00,N +20241120,150230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,300,2,1.00,129327600,4292,36.74,29750,30400,29750,38850,20950,29900,30132.25,17.95,0,-547,30800,30350,30000,29550,29200,30175,29375,451,8950,5000,21520,50,1,9010616,2721,35.32,0.31,12,0.05,855.00,96273.00,43200,20231220,-30.09,28900,20241115,4.50,41700,-27.58,20240220,28900,4.50,20241115,43200,-30.09,20231220,28900,4.50,20241115,0.46,N,007690,5000,450 억,,1617773,N,N,0,N,00,N +20241120,140231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30300,400,2,1.34,120854100,4012,34.34,29750,30400,29750,38850,20950,29900,30123.16,17.95,0,-552,30800,30350,30000,29550,29200,30175,29375,451,8950,5000,21520,50,1,9010616,2730,35.44,0.31,12,0.04,855.00,96273.00,43200,20231220,-29.86,28900,20241115,4.84,41700,-27.34,20240220,28900,4.84,20241115,43200,-29.86,20231220,28900,4.84,20241115,0.46,N,007690,5000,450 억,,1617773,N,N,0,N,00,N +20241120,130232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,350,2,1.17,112249100,3728,31.91,29750,30400,29750,38850,20950,29900,30109.74,17.95,0,-549,30800,30350,30000,29550,29200,30175,29375,451,8950,5000,21520,50,1,9010616,2726,35.38,0.31,12,0.04,855.00,96273.00,43200,20231220,-29.98,28900,20241115,4.67,41700,-27.46,20240220,28900,4.67,20241115,43200,-29.98,20231220,28900,4.67,20241115,0.46,N,007690,5000,450 억,,1617773,N,N,0,N,00,N +20241120,120230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30050,150,2,0.50,57719300,1930,16.52,29750,30150,29750,38850,20950,29900,29906.37,17.95,0,-175,30800,30350,30000,29550,29200,30175,29375,451,8950,5000,21520,50,1,9010616,2708,35.15,0.31,12,0.02,855.00,96273.00,43200,20231220,-30.44,28900,20241115,3.98,41700,-27.94,20240220,28900,3.98,20241115,43200,-30.44,20231220,28900,3.98,20241115,0.46,N,007690,5000,450 억,,1617773,N,N,0,N,00,N +20241120,110231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29950,50,2,0.17,50931500,1704,14.59,29750,30050,29750,38850,20950,29900,29889.38,17.95,0,-156,30800,30350,30000,29550,29200,30175,29375,451,8950,5000,21520,50,1,9010616,2699,35.03,0.31,12,0.02,855.00,96273.00,43200,20231220,-30.67,28900,20241115,3.63,41700,-28.18,20240220,28900,3.63,20241115,43200,-30.67,20231220,28900,3.63,20241115,0.46,N,007690,5000,450 억,,1617773,N,N,0,N,00,N +20241120,100230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29800,-100,5,-0.33,37095350,1241,10.62,29750,30050,29750,38850,20950,29900,29891.50,17.95,0,-368,30800,30350,30000,29550,29200,30175,29375,451,8950,5000,21520,50,1,9010616,2685,34.85,0.31,12,0.01,855.00,96273.00,43200,20231220,-31.02,28900,20241115,3.11,41700,-28.54,20240220,28900,3.11,20241115,43200,-31.02,20231220,28900,3.11,20241115,0.46,N,007690,5000,450 억,,1617773,N,N,0,N,00,N +20241120,090229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29850,-50,5,-0.17,1250350,42,0.36,29750,29850,29750,38850,20950,29900,29770.24,17.95,0,-10,30800,30350,30000,29550,29200,30175,29375,451,8950,5000,21520,50,1,9010616,2690,34.91,0.31,12,0.00,855.00,96273.00,43200,20231220,-30.90,28900,20241115,3.29,41700,-28.42,20240220,28900,3.29,20241115,43200,-30.90,20231220,28900,3.29,20241115,0.46,N,007690,5000,450 억,,1617773,N,N,0,N,00,N 20241119,160222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29900,-350,5,-1.16,345148350,11569,192.88,30250,30450,29650,39300,21200,30250,29833.86,17.95,0,-58,31216,30732,30266,29782,29316,30975,30025,451,9050,5000,21780,50,1,9010616,2694,34.97,0.31,12,0.13,855.00,96273.00,43200,20231220,-30.79,28900,20241115,3.46,41700,-28.30,20240220,28900,3.46,20241115,43200,-30.79,20231220,28900,3.46,20241115,0.47,N,007690,5000,450 억,,1617297,N,N,4,N,00,N 20241119,150223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29900,-350,5,-1.16,333649700,11184,186.46,30250,30450,29650,39300,21200,30250,29832.77,17.95,0,142,31216,30732,30266,29782,29316,30975,30025,451,9050,5000,21780,50,1,9010616,2694,34.97,0.31,12,0.12,855.00,96273.00,43200,20231220,-30.79,28900,20241115,3.46,41700,-28.30,20240220,28900,3.46,20241115,43200,-30.79,20231220,28900,3.46,20241115,0.47,N,007690,5000,450 억,,1617297,N,N,4,N,00,N 20241119,140223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29950,-300,5,-0.99,276410650,9263,154.43,30250,30450,29650,39300,21200,30250,29840.29,17.95,0,-202,31216,30732,30266,29782,29316,30975,30025,451,9050,5000,21780,50,1,9010616,2699,35.03,0.31,12,0.10,855.00,96273.00,43200,20231220,-30.67,28900,20241115,3.63,41700,-28.18,20240220,28900,3.63,20241115,43200,-30.67,20231220,28900,3.63,20241115,0.47,N,007690,5000,450 억,,1617297,N,N,4,N,00,N diff --git a/007700/price/prices-20241101.csv b/007700/price/prices-20241101.csv index 0b04211d3dc4..d55d286d836e 100644 --- a/007700/price/prices-20241101.csv +++ b/007700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160227,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12600,-40,5,-0.32,61001280,4839,176.73,12640,12640,12500,16430,8850,12640,12606.17,0.05,0,375,12873,12756,12663,12546,12453,12710,12500,196,3790,500,9100,10,1,39114367,4928,4.03,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.40,12410,20241115,1.53,21500,-41.40,20240202,12410,1.53,20241115,21500,-41.40,20240202,12410,1.53,20241115,0.24,N,007700,500,195 억,,18985,N,N,6,N,00,N +20241120,150230,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12620,-20,5,-0.16,58404740,4633,169.21,12640,12640,12500,16430,8850,12640,12606.25,0.05,0,425,12873,12756,12663,12546,12453,12710,12500,196,3790,500,9100,10,1,39114367,4936,4.04,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.30,12410,20241115,1.69,21500,-41.30,20240202,12410,1.69,20241115,21500,-41.30,20240202,12410,1.69,20241115,0.24,N,007700,500,195 억,,18985,N,N,0,N,00,N +20241120,140231,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12610,-30,5,-0.24,38996080,3094,113.00,12640,12640,12500,16430,8850,12640,12603.78,0.05,0,32,12873,12756,12663,12546,12453,12710,12500,196,3790,500,9100,10,1,39114367,4932,4.03,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.35,12410,20241115,1.61,21500,-41.35,20240202,12410,1.61,20241115,21500,-41.35,20240202,12410,1.61,20241115,0.24,N,007700,500,195 억,,18985,N,N,0,N,00,N +20241120,130232,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12640,0,3,0.00,32187750,2554,93.28,12640,12640,12500,16430,8850,12640,12602.88,0.05,0,14,12873,12756,12663,12546,12453,12710,12500,196,3790,500,9100,10,1,39114367,4944,4.04,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.21,12410,20241115,1.85,21500,-41.21,20240202,12410,1.85,20241115,21500,-41.21,20240202,12410,1.85,20241115,0.24,N,007700,500,195 억,,18985,N,N,0,N,00,N +20241120,120230,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12600,-40,5,-0.32,12220710,971,35.46,12640,12640,12500,16430,8850,12640,12585.70,0.05,0,2,12873,12756,12663,12546,12453,12710,12500,196,3790,500,9100,10,1,39114367,4928,4.03,0.23,12,0.00,3127.00,54724.00,21500,20240202,-41.40,12410,20241115,1.53,21500,-41.40,20240202,12410,1.53,20241115,21500,-41.40,20240202,12410,1.53,20241115,0.24,N,007700,500,195 억,,18985,N,N,0,N,00,N +20241120,110231,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12610,-30,5,-0.24,6160100,490,17.90,12640,12640,12500,16430,8850,12640,12571.63,0.05,0,2,12873,12756,12663,12546,12453,12710,12500,196,3790,500,9100,10,1,39114367,4932,4.03,0.23,12,0.00,3127.00,54724.00,21500,20240202,-41.35,12410,20241115,1.61,21500,-41.35,20240202,12410,1.61,20241115,21500,-41.35,20240202,12410,1.61,20241115,0.24,N,007700,500,195 억,,18985,N,N,0,N,00,N +20241120,100230,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12640,0,3,0.00,4367290,348,12.71,12640,12640,12500,16430,8850,12640,12549.68,0.05,0,9,12873,12756,12663,12546,12453,12710,12500,196,3790,500,9100,10,1,39114367,4944,4.04,0.23,12,0.00,3127.00,54724.00,21500,20240202,-41.21,12410,20241115,1.85,21500,-41.21,20240202,12410,1.85,20241115,21500,-41.21,20240202,12410,1.85,20241115,0.24,N,007700,500,195 억,,18985,N,N,0,N,00,N +20241120,090230,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12570,-70,5,-0.55,603890,48,1.75,12640,12640,12570,16430,8850,12640,12581.04,0.05,0,0,12873,12756,12663,12546,12453,12710,12500,196,3790,500,9100,10,1,39114367,4917,4.02,0.23,12,0.00,3127.00,54724.00,21500,20240202,-41.53,12410,20241115,1.29,21500,-41.53,20240202,12410,1.29,20241115,21500,-41.53,20240202,12410,1.29,20241115,0.24,N,007700,500,195 억,,18985,N,N,0,N,00,N 20241119,160222,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12640,-30,5,-0.24,34386530,2722,63.01,12670,12780,12570,16470,8870,12670,12632.82,0.05,0,-140,12883,12776,12653,12546,12423,12830,12600,196,3800,500,9120,10,1,39114367,4944,4.04,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.21,12410,20241115,1.85,21500,-41.21,20240202,12410,1.85,20241115,21500,-41.21,20240202,12410,1.85,20241115,0.24,N,007700,500,195 억,,18932,N,N,1,N,00,N 20241119,150223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12620,-50,5,-0.39,30797190,2438,56.44,12670,12780,12570,16470,8870,12670,12632.15,0.05,0,-59,12883,12776,12653,12546,12423,12830,12600,196,3800,500,9120,10,1,39114367,4936,4.04,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.30,12410,20241115,1.69,21500,-41.30,20240202,12410,1.69,20241115,21500,-41.30,20240202,12410,1.69,20241115,0.24,N,007700,500,195 억,,18932,N,N,1,N,00,N 20241119,140224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12640,-30,5,-0.24,23290230,1843,42.66,12670,12780,12570,16470,8870,12670,12637.13,0.05,0,-13,12883,12776,12653,12546,12423,12830,12600,196,3800,500,9120,10,1,39114367,4944,4.04,0.23,12,0.00,3127.00,54724.00,21500,20240202,-41.21,12410,20241115,1.85,21500,-41.21,20240202,12410,1.85,20241115,21500,-41.21,20240202,12410,1.85,20241115,0.24,N,007700,500,195 억,,18932,N,N,1,N,00,N diff --git a/007720/price/prices-20241101.csv b/007720/price/prices-20241101.csv index 62e7d36b2100..20afccce11be 100644 --- a/007720/price/prices-20241101.csv +++ b/007720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,818,-12,5,-1.45,476997910,579731,68.78,848,848,807,1079,581,830,822.79,0.95,0,96691,874,852,839,817,804,845,810,504,249,500,590,1,1,100800450,825,0.00,0.72,12,0.58,0.00,1140.00,1422,20241031,-42.48,494,20240419,65.59,1422,-42.48,20241031,494,65.59,20240419,1422,-42.48,20241031,494,65.59,20240419,0.43,N,007720,500,504 억,,953985,N,N,0,N,00,N +20241120,150231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,-10,5,-1.20,430597492,523033,62.05,848,848,807,1079,581,830,823.26,0.95,0,82011,874,852,839,817,804,845,810,504,249,500,590,1,1,100800450,827,0.00,0.72,12,0.52,0.00,1140.00,1422,20241031,-42.33,494,20240419,65.99,1422,-42.33,20241031,494,65.99,20240419,1422,-42.33,20241031,494,65.99,20240419,0.43,N,007720,500,504 억,,953985,N,N,0,N,00,N +20241120,140232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,821,-9,5,-1.08,382453011,464238,55.08,848,848,807,1079,581,830,823.82,0.95,0,80742,874,852,839,817,804,845,810,504,249,500,590,1,1,100800450,828,0.00,0.72,12,0.46,0.00,1140.00,1422,20241031,-42.26,494,20240419,66.19,1422,-42.26,20241031,494,66.19,20240419,1422,-42.26,20241031,494,66.19,20240419,0.43,N,007720,500,504 억,,953985,N,N,0,N,00,N +20241120,130232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,821,-9,5,-1.08,335650293,407180,48.31,848,848,807,1079,581,830,824.32,0.95,0,86284,874,852,839,817,804,845,810,504,249,500,590,1,1,100800450,828,0.00,0.72,12,0.40,0.00,1140.00,1422,20241031,-42.26,494,20240419,66.19,1422,-42.26,20241031,494,66.19,20240419,1422,-42.26,20241031,494,66.19,20240419,0.43,N,007720,500,504 억,,953985,N,N,0,N,00,N +20241120,120230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,825,-5,5,-0.60,286796675,347793,41.26,848,848,807,1079,581,830,824.61,0.95,0,63090,874,852,839,817,804,845,810,504,249,500,590,1,1,100800450,832,0.00,0.72,12,0.35,0.00,1140.00,1422,20241031,-41.98,494,20240419,67.00,1422,-41.98,20241031,494,67.00,20240419,1422,-41.98,20241031,494,67.00,20240419,0.43,N,007720,500,504 억,,953985,N,N,0,N,00,N +20241120,110231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,824,-6,5,-0.72,176572302,213320,25.31,848,848,820,1079,581,830,827.73,0.95,0,31896,874,852,839,817,804,845,810,504,249,500,590,1,1,100800450,831,0.00,0.72,12,0.21,0.00,1140.00,1422,20241031,-42.05,494,20240419,66.80,1422,-42.05,20241031,494,66.80,20240419,1422,-42.05,20241031,494,66.80,20240419,0.43,N,007720,500,504 억,,953985,N,N,0,N,00,N +20241120,100231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,825,-5,5,-0.60,89297708,107588,12.76,848,848,825,1079,581,830,830.00,0.95,0,13183,874,852,839,817,804,845,810,504,249,500,590,1,1,100800450,832,0.00,0.72,12,0.11,0.00,1140.00,1422,20241031,-41.98,494,20240419,67.00,1422,-41.98,20241031,494,67.00,20240419,1422,-41.98,20241031,494,67.00,20240419,0.43,N,007720,500,504 억,,953985,N,N,0,N,00,N +20241120,090230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,1,2,0.12,11038778,13266,1.57,848,848,830,1079,581,830,832.20,0.95,0,534,874,852,839,817,804,845,810,504,249,500,590,1,1,100800450,838,0.00,0.73,12,0.01,0.00,1140.00,1422,20241031,-41.56,494,20240419,68.22,1422,-41.56,20241031,494,68.22,20240419,1422,-41.56,20241031,494,68.22,20240419,0.43,N,007720,500,504 억,,953985,N,N,0,N,00,N 20241119,160223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,-13,5,-1.54,708473647,839694,113.42,841,861,826,1095,591,843,843.77,0.90,0,48811,900,871,857,828,814,864,821,504,252,500,600,1,1,100800450,837,0.00,0.73,12,0.83,0.00,1140.00,1422,20241031,-41.63,494,20240419,68.02,1422,-41.63,20241031,494,68.02,20240419,1422,-41.63,20241031,494,68.02,20240419,0.44,N,007720,500,504 억,,905126,N,N,0,N,00,N 20241119,150223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,829,-14,5,-1.66,669881309,793221,107.14,841,861,826,1095,591,843,844.51,0.90,0,41525,900,871,857,828,814,864,821,504,252,500,600,1,1,100800450,836,0.00,0.73,12,0.79,0.00,1140.00,1422,20241031,-41.70,494,20240419,67.81,1422,-41.70,20241031,494,67.81,20240419,1422,-41.70,20241031,494,67.81,20240419,0.44,N,007720,500,504 억,,905126,N,N,0,N,00,N 20241119,140224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,833,-10,5,-1.19,566126388,668084,90.24,841,861,830,1095,591,843,847.39,0.90,0,15979,900,871,857,828,814,864,821,504,252,500,600,1,1,100800450,840,0.00,0.73,12,0.66,0.00,1140.00,1422,20241031,-41.42,494,20240419,68.62,1422,-41.42,20241031,494,68.62,20240419,1422,-41.42,20241031,494,68.62,20240419,0.44,N,007720,500,504 억,,905126,N,N,0,N,00,N diff --git a/007770/price/prices-20241101.csv b/007770/price/prices-20241101.csv index 9f3ab1898410..405d72839463 100644 --- a/007770/price/prices-20241101.csv +++ b/007770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160227,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10110,-240,5,-2.32,99630400,9802,289.06,10190,10330,10100,13450,7250,10350,10164.34,2.35,0,-395,10616,10482,10366,10232,10116,10550,10300,18,3100,500,7450,10,1,3510000,355,-2.42,0.34,12,0.28,-4184.00,29508.00,18490,20231228,-45.32,10100,20241120,0.10,18100,-44.14,20240122,10100,0.10,20241120,18490,-45.32,20231228,10100,0.10,20241120,1.04,N,007770,500,17 억,,82642,N,N,0,N,00,N +20241120,150231,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10140,-210,5,-2.03,91374350,8986,265.00,10190,10330,10100,13450,7250,10350,10168.52,2.35,0,-235,10616,10482,10366,10232,10116,10550,10300,18,3100,500,7450,10,1,3510000,356,-2.42,0.34,12,0.26,-4184.00,29508.00,18490,20231228,-45.16,10100,20241120,0.40,18100,-43.98,20240122,10100,0.40,20241120,18490,-45.16,20231228,10100,0.40,20241120,1.04,N,007770,500,17 억,,82642,N,N,0,N,00,N +20241120,140232,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10150,-200,5,-1.93,78480290,7715,227.51,10190,10330,10100,13450,7250,10350,10172.43,2.35,0,-215,10616,10482,10366,10232,10116,10550,10300,18,3100,500,7450,10,1,3510000,356,-2.43,0.34,12,0.22,-4184.00,29508.00,18490,20231228,-45.11,10100,20241120,0.50,18100,-43.92,20240122,10100,0.50,20241120,18490,-45.11,20231228,10100,0.50,20241120,1.04,N,007770,500,17 억,,82642,N,N,0,N,00,N +20241120,130232,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10110,-240,5,-2.32,72362920,7112,209.73,10190,10330,10100,13450,7250,10350,10174.76,2.35,0,-165,10616,10482,10366,10232,10116,10550,10300,18,3100,500,7450,10,1,3510000,355,-2.42,0.34,12,0.20,-4184.00,29508.00,18490,20231228,-45.32,10100,20241120,0.10,18100,-44.14,20240122,10100,0.10,20241120,18490,-45.32,20231228,10100,0.10,20241120,1.04,N,007770,500,17 억,,82642,N,N,0,N,00,N +20241120,120231,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10170,-180,5,-1.74,67729900,6654,196.23,10190,10330,10100,13450,7250,10350,10178.82,2.35,0,-173,10616,10482,10366,10232,10116,10550,10300,18,3100,500,7450,10,1,3510000,357,-2.43,0.34,12,0.19,-4184.00,29508.00,18490,20231228,-45.00,10100,20241120,0.69,18100,-43.81,20240122,10100,0.69,20241120,18490,-45.00,20231228,10100,0.69,20241120,1.04,N,007770,500,17 억,,82642,N,N,0,N,00,N +20241120,110232,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10170,-180,5,-1.74,65579520,6442,189.97,10190,10330,10100,13450,7250,10350,10179.99,2.35,0,-127,10616,10482,10366,10232,10116,10550,10300,18,3100,500,7450,10,1,3510000,357,-2.43,0.34,12,0.18,-4184.00,29508.00,18490,20231228,-45.00,10100,20241120,0.69,18100,-43.81,20240122,10100,0.69,20241120,18490,-45.00,20231228,10100,0.69,20241120,1.04,N,007770,500,17 억,,82642,N,N,0,N,00,N +20241120,100231,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10170,-180,5,-1.74,60714570,5962,175.82,10190,10330,10100,13450,7250,10350,10183.59,2.35,0,-74,10616,10482,10366,10232,10116,10550,10300,18,3100,500,7450,10,1,3510000,357,-2.43,0.34,12,0.17,-4184.00,29508.00,18490,20231228,-45.00,10100,20241120,0.69,18100,-43.81,20240122,10100,0.69,20241120,18490,-45.00,20231228,10100,0.69,20241120,1.04,N,007770,500,17 억,,82642,N,N,0,N,00,N +20241120,090230,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10200,-150,5,-1.45,47206940,4632,136.60,10190,10330,10190,13450,7250,10350,10191.48,2.35,0,-97,10616,10482,10366,10232,10116,10550,10300,18,3100,500,7450,10,1,3510000,358,-2.44,0.35,12,0.13,-4184.00,29508.00,18490,20231228,-44.84,10190,20241120,0.10,18100,-43.65,20240122,10190,0.10,20241120,18490,-44.84,20231228,10190,0.10,20241120,1.04,N,007770,500,17 억,,82642,N,N,0,N,00,N 20241119,160223,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10350,-120,5,-1.15,34827460,3382,154.15,10260,10500,10250,13610,7330,10470,10293.15,2.36,0,-351,10863,10666,10533,10336,10203,10600,10270,18,3140,500,7530,10,1,3510000,363,-2.47,0.35,12,0.10,-4184.00,29508.00,18490,20231228,-44.02,10250,20241119,0.98,18100,-42.82,20240122,10250,0.98,20241119,18490,-44.02,20231228,10250,0.98,20241119,1.04,N,007770,500,17 억,,82993,N,N,0,N,00,N 20241119,150224,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10300,-170,5,-1.62,30212050,2936,133.82,10260,10500,10250,13610,7330,10470,10290.21,2.36,0,-293,10863,10666,10533,10336,10203,10600,10270,18,3140,500,7530,10,1,3510000,362,-2.46,0.35,12,0.08,-4184.00,29508.00,18490,20231228,-44.29,10250,20241119,0.49,18100,-43.09,20240122,10250,0.49,20241119,18490,-44.29,20231228,10250,0.49,20241119,1.04,N,007770,500,17 억,,82993,N,N,0,N,00,N 20241119,140224,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10280,-190,5,-1.81,30067810,2922,133.18,10260,10500,10250,13610,7330,10470,10290.15,2.36,0,-279,10863,10666,10533,10336,10203,10600,10270,18,3140,500,7530,10,1,3510000,361,-2.46,0.35,12,0.08,-4184.00,29508.00,18490,20231228,-44.40,10250,20241119,0.29,18100,-43.20,20240122,10250,0.29,20241119,18490,-44.40,20231228,10250,0.29,20241119,1.04,N,007770,500,17 억,,82993,N,N,0,N,00,N diff --git a/007810/price/prices-20241101.csv b/007810/price/prices-20241101.csv index 4ab92a295f1d..df6e48aef45b 100644 --- a/007810/price/prices-20241101.csv +++ b/007810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8160,0,3,0.00,144150940,17699,47.00,8160,8230,8070,10600,5720,8160,8144.54,2.22,0,-2217,8326,8242,8186,8102,8046,8215,8075,118,2440,500,5870,10,1,23620751,1927,-6.10,0.52,12,0.07,-1338.00,15784.00,22550,20231214,-63.81,7950,20241115,2.64,22250,-63.33,20240215,7950,2.64,20241115,22550,-63.81,20231214,7950,2.64,20241115,3.43,N,007810,500,118 억,,525269,N,N,183,N,00,N +20241120,150231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8190,30,2,0.37,128889720,15831,42.04,8160,8230,8070,10600,5720,8160,8141.60,2.22,0,-1882,8326,8242,8186,8102,8046,8215,8075,118,2440,500,5870,10,1,23620751,1935,-6.12,0.52,12,0.07,-1338.00,15784.00,22550,20231214,-63.68,7950,20241115,3.02,22250,-63.19,20240215,7950,3.02,20241115,22550,-63.68,20231214,7950,3.02,20241115,3.43,N,007810,500,118 억,,525269,N,N,318,N,00,N +20241120,140232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8170,10,2,0.12,118450210,14555,38.65,8160,8230,8070,10600,5720,8160,8138.11,2.22,0,-1659,8326,8242,8186,8102,8046,8215,8075,118,2440,500,5870,10,1,23620751,1930,-6.11,0.52,12,0.06,-1338.00,15784.00,22550,20231214,-63.77,7950,20241115,2.77,22250,-63.28,20240215,7950,2.77,20241115,22550,-63.77,20231214,7950,2.77,20241115,3.43,N,007810,500,118 억,,525269,N,N,318,N,00,N +20241120,130233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8200,40,2,0.49,99958820,12296,32.65,8160,8230,8070,10600,5720,8160,8129.38,2.22,0,-1318,8326,8242,8186,8102,8046,8215,8075,118,2440,500,5870,10,1,23620751,1937,-6.13,0.52,12,0.05,-1338.00,15784.00,22550,20231214,-63.64,7950,20241115,3.14,22250,-63.15,20240215,7950,3.14,20241115,22550,-63.64,20231214,7950,3.14,20241115,3.43,N,007810,500,118 억,,525269,N,N,318,N,00,N +20241120,120231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8140,-20,5,-0.25,83408240,10270,27.27,8160,8230,8070,10600,5720,8160,8121.54,2.22,0,-1476,8326,8242,8186,8102,8046,8215,8075,118,2440,500,5870,10,1,23620751,1923,-6.08,0.52,12,0.04,-1338.00,15784.00,22550,20231214,-63.90,7950,20241115,2.39,22250,-63.42,20240215,7950,2.39,20241115,22550,-63.90,20231214,7950,2.39,20241115,3.43,N,007810,500,118 억,,525269,N,N,318,N,00,N +20241120,110232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8140,-20,5,-0.25,74092370,9123,24.23,8160,8230,8070,10600,5720,8160,8121.49,2.22,0,-1262,8326,8242,8186,8102,8046,8215,8075,118,2440,500,5870,10,1,23620751,1923,-6.08,0.52,12,0.04,-1338.00,15784.00,22550,20231214,-63.90,7950,20241115,2.39,22250,-63.42,20240215,7950,2.39,20241115,22550,-63.90,20231214,7950,2.39,20241115,3.43,N,007810,500,118 억,,525269,N,N,318,N,00,N +20241120,100231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8090,-70,5,-0.86,59932350,7378,19.59,8160,8230,8070,10600,5720,8160,8123.12,2.22,0,-2461,8326,8242,8186,8102,8046,8215,8075,118,2440,500,5870,10,1,23620751,1911,-6.05,0.51,12,0.03,-1338.00,15784.00,22550,20231214,-64.12,7950,20241115,1.76,22250,-63.64,20240215,7950,1.76,20241115,22550,-64.12,20231214,7950,1.76,20241115,3.43,N,007810,500,118 억,,525269,N,N,318,N,00,N +20241120,090230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8160,0,3,0.00,5255040,644,1.71,8160,8160,8160,10600,5720,8160,8160.00,2.22,0,178,8326,8242,8186,8102,8046,8215,8075,118,2440,500,5870,10,1,23620751,1927,-6.10,0.52,12,0.00,-1338.00,15784.00,22550,20231214,-63.81,7950,20241115,2.64,22250,-63.33,20240215,7950,2.64,20241115,22550,-63.81,20231214,7950,2.64,20241115,3.43,N,007810,500,118 억,,525269,N,N,318,N,00,N 20241119,160223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8160,-80,5,-0.97,307820420,37588,52.23,8190,8270,8130,10710,5770,8240,8189.33,2.26,0,-7720,8633,8436,8233,8036,7833,8535,8135,118,2470,500,5930,10,1,23620751,1927,-6.10,0.52,12,0.16,-1338.00,15784.00,22550,20231214,-63.81,7950,20241115,2.64,22250,-63.33,20240215,7950,2.64,20241115,22550,-63.81,20231214,7950,2.64,20241115,3.47,N,007810,500,118 억,,533700,N,N,318,N,00,N 20241119,150224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8140,-100,5,-1.21,270958340,33063,45.94,8190,8270,8140,10710,5770,8240,8195.21,2.26,0,-6519,8633,8436,8233,8036,7833,8535,8135,118,2470,500,5930,10,1,23620751,1923,-6.08,0.52,12,0.14,-1338.00,15784.00,22550,20231214,-63.90,7950,20241115,2.39,22250,-63.42,20240215,7950,2.39,20241115,22550,-63.90,20231214,7950,2.39,20241115,3.47,N,007810,500,118 억,,533700,N,N,155,N,00,N 20241119,140224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8150,-90,5,-1.09,213730200,26040,36.18,8190,8270,8150,10710,5770,8240,8207.76,2.26,0,-3265,8633,8436,8233,8036,7833,8535,8135,118,2470,500,5930,10,1,23620751,1925,-6.09,0.52,12,0.11,-1338.00,15784.00,22550,20231214,-63.86,7950,20241115,2.52,22250,-63.37,20240215,7950,2.52,20241115,22550,-63.86,20231214,7950,2.52,20241115,3.47,N,007810,500,118 억,,533700,N,N,155,N,00,N diff --git a/007820/price/prices-20241101.csv b/007820/price/prices-20241101.csv index a971f7bb1aef..97a5432163aa 100644 --- a/007820/price/prices-20241101.csv +++ b/007820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4260,-35,5,-0.81,225783060,53518,91.15,4380,4380,4195,5580,3010,4295,4218.82,1.69,0,8974,4401,4347,4321,4267,4241,4335,4255,100,1285,500,3170,5,1,20033946,853,-4.58,1.65,12,0.27,-931.00,2578.00,6870,20240313,-37.99,3800,20240806,12.11,6870,-37.99,20240313,3800,12.11,20240806,6870,-37.99,20240313,3800,12.11,20240806,2.52,N,007820,500,100 억,,337933,N,N,0,N,00,N +20241120,150231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4250,-45,5,-1.05,222392005,52721,89.79,4380,4380,4195,5580,3010,4295,4218.28,1.69,0,9393,4401,4347,4321,4267,4241,4335,4255,100,1285,500,3170,5,1,20033946,851,-4.56,1.65,12,0.26,-931.00,2578.00,6870,20240313,-38.14,3800,20240806,11.84,6870,-38.14,20240313,3800,11.84,20240806,6870,-38.14,20240313,3800,11.84,20240806,2.52,N,007820,500,100 억,,337933,N,N,0,N,00,N +20241120,140233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4255,-40,5,-0.93,207419700,49202,83.80,4380,4380,4195,5580,3010,4295,4215.68,1.69,0,6841,4401,4347,4321,4267,4241,4335,4255,100,1285,500,3170,5,1,20033946,852,-4.57,1.65,12,0.25,-931.00,2578.00,6870,20240313,-38.06,3800,20240806,11.97,6870,-38.06,20240313,3800,11.97,20240806,6870,-38.06,20240313,3800,11.97,20240806,2.52,N,007820,500,100 억,,337933,N,N,0,N,00,N +20241120,130233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,-90,5,-2.10,192522020,45693,77.82,4380,4380,4195,5580,3010,4295,4213.38,1.69,0,4648,4401,4347,4321,4267,4241,4335,4255,100,1285,500,3170,5,1,20033946,842,-4.52,1.63,12,0.23,-931.00,2578.00,6870,20240313,-38.79,3800,20240806,10.66,6870,-38.79,20240313,3800,10.66,20240806,6870,-38.79,20240313,3800,10.66,20240806,2.52,N,007820,500,100 억,,337933,N,N,0,N,00,N +20241120,120231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,-90,5,-2.10,150711030,35763,60.91,4380,4380,4195,5580,3010,4295,4214.16,1.69,0,2008,4401,4347,4321,4267,4241,4335,4255,100,1285,500,3170,5,1,20033946,842,-4.52,1.63,12,0.18,-931.00,2578.00,6870,20240313,-38.79,3800,20240806,10.66,6870,-38.79,20240313,3800,10.66,20240806,6870,-38.79,20240313,3800,10.66,20240806,2.52,N,007820,500,100 억,,337933,N,N,0,N,00,N +20241120,110232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,-90,5,-2.10,132692310,31473,53.60,4380,4380,4195,5580,3010,4295,4216.07,1.69,0,1008,4401,4347,4321,4267,4241,4335,4255,100,1285,500,3170,5,1,20033946,842,-4.52,1.63,12,0.16,-931.00,2578.00,6870,20240313,-38.79,3800,20240806,10.66,6870,-38.79,20240313,3800,10.66,20240806,6870,-38.79,20240313,3800,10.66,20240806,2.52,N,007820,500,100 억,,337933,N,N,0,N,00,N +20241120,100231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,-90,5,-2.10,74334155,17594,29.97,4380,4380,4195,5580,3010,4295,4224.97,1.69,0,-702,4401,4347,4321,4267,4241,4335,4255,100,1285,500,3170,5,1,20033946,842,-4.52,1.63,12,0.09,-931.00,2578.00,6870,20240313,-38.79,3800,20240806,10.66,6870,-38.79,20240313,3800,10.66,20240806,6870,-38.79,20240313,3800,10.66,20240806,2.52,N,007820,500,100 억,,337933,N,N,0,N,00,N +20241120,090231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4300,5,2,0.12,55995,13,0.02,4380,4380,4295,5580,3010,4295,4307.31,1.69,0,-12,4401,4347,4321,4267,4241,4335,4255,100,1285,500,3170,5,1,20033946,861,-4.62,1.67,12,0.00,-931.00,2578.00,6870,20240313,-37.41,3800,20240806,13.16,6870,-37.41,20240313,3800,13.16,20240806,6870,-37.41,20240313,3800,13.16,20240806,2.52,N,007820,500,100 억,,337933,N,N,0,N,00,N 20241119,160224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4295,-80,5,-1.83,253772330,58713,83.68,4375,4375,4295,5680,3065,4375,4322.31,1.66,0,5322,4608,4491,4393,4276,4178,4442,4227,100,1305,500,3230,5,1,20033946,860,-4.61,1.67,12,0.29,-931.00,2578.00,6870,20240313,-37.48,3800,20240806,13.03,6870,-37.48,20240313,3800,13.03,20240806,6870,-37.48,20240313,3800,13.03,20240806,2.54,N,007820,500,100 억,,332576,N,N,0,N,00,N 20241119,150224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4305,-70,5,-1.60,220015545,50857,72.48,4375,4375,4300,5680,3065,4375,4326.16,1.66,0,4071,4608,4491,4393,4276,4178,4442,4227,100,1305,500,3230,5,1,20033946,862,-4.62,1.67,12,0.25,-931.00,2578.00,6870,20240313,-37.34,3800,20240806,13.29,6870,-37.34,20240313,3800,13.29,20240806,6870,-37.34,20240313,3800,13.29,20240806,2.54,N,007820,500,100 억,,332576,N,N,0,N,00,N 20241119,140225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4320,-55,5,-1.26,218338700,50468,71.93,4375,4375,4300,5680,3065,4375,4326.28,1.66,0,4360,4608,4491,4393,4276,4178,4442,4227,100,1305,500,3230,5,1,20033946,865,-4.64,1.68,12,0.25,-931.00,2578.00,6870,20240313,-37.12,3800,20240806,13.68,6870,-37.12,20240313,3800,13.68,20240806,6870,-37.12,20240313,3800,13.68,20240806,2.54,N,007820,500,100 억,,332576,N,N,0,N,00,N diff --git a/007860/price/prices-20241101.csv b/007860/price/prices-20241101.csv index da367225fa2e..98a8a87eb7d6 100644 --- a/007860/price/prices-20241101.csv +++ b/007860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160228,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6830,0,3,0.00,192088620,27991,59.95,6830,6920,6820,8870,4790,6830,6862.51,3.46,0,2173,7003,6916,6863,6776,6723,6890,6750,117,2040,500,5050,10,1,23479844,1604,1.43,0.25,12,0.12,4783.00,27563.00,13870,20240213,-50.76,6300,20241115,8.41,13870,-50.76,20240213,6300,8.41,20241115,13870,-50.76,20240213,6300,8.41,20241115,2.07,N,007860,500,117 억,,812674,N,N,6,N,00,N +20241120,150232,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6850,20,2,0.29,173223140,25242,54.07,6830,6920,6820,8870,4790,6830,6862.50,3.46,0,2353,7003,6916,6863,6776,6723,6890,6750,117,2040,500,5050,10,1,23479844,1608,1.43,0.25,12,0.11,4783.00,27563.00,13870,20240213,-50.61,6300,20241115,8.73,13870,-50.61,20240213,6300,8.73,20241115,13870,-50.61,20240213,6300,8.73,20241115,2.07,N,007860,500,117 억,,812674,N,N,3,N,00,N +20241120,140233,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6880,50,2,0.73,135841260,19801,42.41,6830,6920,6820,8870,4790,6830,6860.32,3.46,0,1989,7003,6916,6863,6776,6723,6890,6750,117,2040,500,5050,10,1,23479844,1615,1.44,0.25,12,0.08,4783.00,27563.00,13870,20240213,-50.40,6300,20241115,9.21,13870,-50.40,20240213,6300,9.21,20241115,13870,-50.40,20240213,6300,9.21,20241115,2.07,N,007860,500,117 억,,812674,N,N,3,N,00,N +20241120,130233,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6860,30,2,0.44,118914010,17327,37.11,6830,6920,6820,8870,4790,6830,6862.93,3.46,0,2209,7003,6916,6863,6776,6723,6890,6750,117,2040,500,5050,10,1,23479844,1611,1.43,0.25,12,0.07,4783.00,27563.00,13870,20240213,-50.54,6300,20241115,8.89,13870,-50.54,20240213,6300,8.89,20241115,13870,-50.54,20240213,6300,8.89,20241115,2.07,N,007860,500,117 억,,812674,N,N,3,N,00,N +20241120,120231,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6890,60,2,0.88,105652780,15398,32.98,6830,6920,6820,8870,4790,6830,6861.46,3.46,0,2371,7003,6916,6863,6776,6723,6890,6750,117,2040,500,5050,10,1,23479844,1618,1.44,0.25,12,0.07,4783.00,27563.00,13870,20240213,-50.32,6300,20241115,9.37,13870,-50.32,20240213,6300,9.37,20241115,13870,-50.32,20240213,6300,9.37,20241115,2.07,N,007860,500,117 억,,812674,N,N,3,N,00,N +20241120,110232,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6870,40,2,0.59,96524360,14068,30.13,6830,6920,6820,8870,4790,6830,6861.27,3.46,0,2838,7003,6916,6863,6776,6723,6890,6750,117,2040,500,5050,10,1,23479844,1613,1.44,0.25,12,0.06,4783.00,27563.00,13870,20240213,-50.47,6300,20241115,9.05,13870,-50.47,20240213,6300,9.05,20241115,13870,-50.47,20240213,6300,9.05,20241115,2.07,N,007860,500,117 억,,812674,N,N,3,N,00,N +20241120,100232,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6890,60,2,0.88,76202910,11101,23.78,6830,6920,6820,8870,4790,6830,6864.51,3.46,0,2660,7003,6916,6863,6776,6723,6890,6750,117,2040,500,5050,10,1,23479844,1618,1.44,0.25,12,0.05,4783.00,27563.00,13870,20240213,-50.32,6300,20241115,9.37,13870,-50.32,20240213,6300,9.37,20241115,13870,-50.32,20240213,6300,9.37,20241115,2.07,N,007860,500,117 억,,812674,N,N,3,N,00,N +20241120,090231,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6900,70,2,1.02,532760,78,0.17,6830,6900,6820,8870,4790,6830,6830.26,3.46,0,-13,7003,6916,6863,6776,6723,6890,6750,117,2040,500,5050,10,1,23479844,1620,1.44,0.25,12,0.00,4783.00,27563.00,13870,20240213,-50.25,6300,20241115,9.52,13870,-50.25,20240213,6300,9.52,20241115,13870,-50.25,20240213,6300,9.52,20241115,2.07,N,007860,500,117 억,,812674,N,N,3,N,00,N 20241119,160224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6830,-120,5,-1.73,320344470,46640,64.77,6950,6950,6810,9030,4870,6950,6868.61,3.51,0,-13761,7210,7080,6950,6820,6690,7015,6755,117,2080,500,5140,10,1,23479844,1604,1.43,0.25,12,0.20,4783.00,27563.00,13870,20240213,-50.76,6300,20241115,8.41,13870,-50.76,20240213,6300,8.41,20241115,13870,-50.76,20240213,6300,8.41,20241115,2.13,N,007860,500,117 억,,824721,N,N,3,N,00,N 20241119,150225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6870,-80,5,-1.15,275305060,40077,55.65,6950,6950,6810,9030,4870,6950,6869.40,3.51,0,-12067,7210,7080,6950,6820,6690,7015,6755,117,2080,500,5140,10,1,23479844,1613,1.44,0.25,12,0.17,4783.00,27563.00,13870,20240213,-50.47,6300,20241115,9.05,13870,-50.47,20240213,6300,9.05,20241115,13870,-50.47,20240213,6300,9.05,20241115,2.13,N,007860,500,117 억,,824721,N,N,14,N,00,N 20241119,140225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6870,-80,5,-1.15,219258030,31878,44.27,6950,6950,6820,9030,4870,6950,6878.04,3.51,0,-9382,7210,7080,6950,6820,6690,7015,6755,117,2080,500,5140,10,1,23479844,1613,1.44,0.25,12,0.14,4783.00,27563.00,13870,20240213,-50.47,6300,20241115,9.05,13870,-50.47,20240213,6300,9.05,20241115,13870,-50.47,20240213,6300,9.05,20241115,2.13,N,007860,500,117 억,,824721,N,N,14,N,00,N diff --git a/007980/price/prices-20241101.csv b/007980/price/prices-20241101.csv index 28cf87dc68b8..7c88f191543a 100644 --- a/007980/price/prices-20241101.csv +++ b/007980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1330,0,3,0.00,102345868,77338,53.81,1327,1338,1318,1729,931,1330,1323.36,0.90,0,10549,1360,1344,1331,1315,1302,1338,1309,265,399,500,820,1,1,51175130,681,11.18,0.32,12,0.15,119.00,4145.00,3165,20231128,-57.98,1264,20240909,5.22,2230,-40.36,20240102,1264,5.22,20240909,3165,-57.98,20231128,1264,5.22,20240909,1.43,N,007980,500,264 억,,461370,N,N,5,N,00,N +20241120,150232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1333,3,2,0.23,99515679,75204,52.32,1327,1338,1318,1729,931,1330,1323.28,0.90,0,11454,1360,1344,1331,1315,1302,1338,1309,265,399,500,820,1,1,51175130,682,11.20,0.32,12,0.15,119.00,4145.00,3165,20231128,-57.88,1264,20240909,5.46,2230,-40.22,20240102,1264,5.46,20240909,3165,-57.88,20231128,1264,5.46,20240909,1.43,N,007980,500,264 억,,461370,N,N,0,N,00,N +20241120,140233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1331,1,2,0.08,90208062,68202,47.45,1327,1338,1318,1729,931,1330,1322.66,0.90,0,11642,1360,1344,1331,1315,1302,1338,1309,265,399,500,820,1,1,51175130,681,11.18,0.32,12,0.13,119.00,4145.00,3165,20231128,-57.95,1264,20240909,5.30,2230,-40.31,20240102,1264,5.30,20240909,3165,-57.95,20231128,1264,5.30,20240909,1.43,N,007980,500,264 억,,461370,N,N,0,N,00,N +20241120,130234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1329,-1,5,-0.08,82441541,62346,43.38,1327,1331,1318,1729,931,1330,1322.32,0.90,0,10051,1360,1344,1331,1315,1302,1338,1309,265,399,500,820,1,1,51175130,680,11.17,0.32,12,0.12,119.00,4145.00,3165,20231128,-58.01,1264,20240909,5.14,2230,-40.40,20240102,1264,5.14,20240909,3165,-58.01,20231128,1264,5.14,20240909,1.43,N,007980,500,264 억,,461370,N,N,0,N,00,N +20241120,120232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1324,-6,5,-0.45,67479909,51028,35.50,1327,1331,1318,1729,931,1330,1322.41,0.90,0,10774,1360,1344,1331,1315,1302,1338,1309,265,399,500,820,1,1,51175130,678,11.13,0.32,12,0.10,119.00,4145.00,3165,20231128,-58.17,1264,20240909,4.75,2230,-40.63,20240102,1264,4.75,20240909,3165,-58.17,20231128,1264,4.75,20240909,1.43,N,007980,500,264 억,,461370,N,N,0,N,00,N +20241120,110233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1329,-1,5,-0.08,39237620,29636,20.62,1327,1331,1318,1729,931,1330,1323.99,0.90,0,3373,1360,1344,1331,1315,1302,1338,1309,265,399,500,820,1,1,51175130,680,11.17,0.32,12,0.06,119.00,4145.00,3165,20231128,-58.01,1264,20240909,5.14,2230,-40.40,20240102,1264,5.14,20240909,3165,-58.01,20231128,1264,5.14,20240909,1.43,N,007980,500,264 억,,461370,N,N,0,N,00,N +20241120,100232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1330,0,3,0.00,32249099,24345,16.94,1327,1331,1318,1729,931,1330,1324.67,0.90,0,777,1360,1344,1331,1315,1302,1338,1309,265,399,500,820,1,1,51175130,681,11.18,0.32,12,0.05,119.00,4145.00,3165,20231128,-57.98,1264,20240909,5.22,2230,-40.36,20240102,1264,5.22,20240909,3165,-57.98,20231128,1264,5.22,20240909,1.43,N,007980,500,264 억,,461370,N,N,0,N,00,N +20241120,090231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1327,-3,5,-0.23,33175,25,0.02,1327,1327,1327,1729,931,1330,1327.00,0.90,0,-3,1360,1344,1331,1315,1302,1338,1309,265,399,500,820,1,1,51175130,679,11.15,0.32,12,0.00,119.00,4145.00,3165,20231128,-58.07,1264,20240909,4.98,2230,-40.49,20240102,1264,4.98,20240909,3165,-58.07,20231128,1264,4.98,20240909,1.43,N,007980,500,264 억,,461370,N,N,0,N,00,N 20241119,160224,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1330,-11,5,-0.82,190970211,143729,87.14,1341,1347,1318,1743,939,1341,1328.68,0.96,0,-30079,1365,1353,1339,1327,1313,1359,1333,265,402,500,830,1,1,51175130,681,11.18,0.32,12,0.28,119.00,4145.00,3165,20231128,-57.98,1264,20240909,5.22,2230,-40.36,20240102,1264,5.22,20240909,3165,-57.98,20231128,1264,5.22,20240909,1.46,N,007980,500,264 억,,491449,N,N,0,N,00,N 20241119,150225,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1333,-8,5,-0.60,182372230,137236,83.20,1341,1347,1322,1743,939,1341,1328.89,0.96,0,-24211,1365,1353,1339,1327,1313,1359,1333,265,402,500,830,1,1,51175130,682,11.20,0.32,12,0.27,119.00,4145.00,3165,20231128,-57.88,1264,20240909,5.46,2230,-40.22,20240102,1264,5.46,20240909,3165,-57.88,20231128,1264,5.46,20240909,1.46,N,007980,500,264 억,,491449,N,N,0,N,00,N 20241119,140225,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1323,-18,5,-1.34,166744423,125453,76.06,1341,1347,1323,1743,939,1341,1329.14,0.96,0,-17196,1365,1353,1339,1327,1313,1359,1333,265,402,500,830,1,1,51175130,677,11.12,0.32,12,0.25,119.00,4145.00,3165,20231128,-58.20,1264,20240909,4.67,2230,-40.67,20240102,1264,4.67,20240909,3165,-58.20,20231128,1264,4.67,20240909,1.46,N,007980,500,264 억,,491449,N,N,0,N,00,N diff --git a/008040/price/prices-20241101.csv b/008040/price/prices-20241101.csv index 66bf78c57746..69cd38ebfe4e 100644 --- a/008040/price/prices-20241101.csv +++ b/008040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160228,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1009,9,2,0.90,200909018,200286,71.77,1000,1019,995,1300,700,1000,1003.11,1.45,0,-40443,1022,1010,1004,992,986,1008,990,706,300,500,740,1,1,141144600,1424,13.28,0.59,12,0.14,76.00,1720.00,1297,20240617,-22.21,895,20240126,12.74,1297,-22.21,20240617,895,12.74,20240126,1297,-22.21,20240617,895,12.74,20240126,1.53,N,008040,500,705 억,,2047879,N,N,18,N,00,N +20241120,150232,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1000,0,3,0.00,143403251,143259,51.34,1000,1013,995,1300,700,1000,1001.01,1.45,0,-32467,1022,1010,1004,992,986,1008,990,706,300,500,740,1,1,141144600,1411,13.16,0.58,12,0.10,76.00,1720.00,1297,20240617,-22.90,895,20240126,11.73,1297,-22.90,20240617,895,11.73,20240126,1297,-22.90,20240617,895,11.73,20240126,1.53,N,008040,500,705 억,,2047879,N,N,0,N,00,N +20241120,140234,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,998,-2,5,-0.20,137671417,137530,49.28,1000,1013,995,1300,700,1000,1001.03,1.45,0,-32202,1022,1010,1004,992,986,1008,990,706,300,500,740,1,1,141144600,1409,13.13,0.58,12,0.10,76.00,1720.00,1297,20240617,-23.05,895,20240126,11.51,1297,-23.05,20240617,895,11.51,20240126,1297,-23.05,20240617,895,11.51,20240126,1.53,N,008040,500,705 억,,2047879,N,N,0,N,00,N +20241120,130234,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1001,1,2,0.10,89559639,89372,32.03,1000,1013,996,1300,700,1000,1002.10,1.45,0,-19136,1022,1010,1004,992,986,1008,990,706,300,500,740,1,1,141144600,1413,13.17,0.58,12,0.06,76.00,1720.00,1297,20240617,-22.82,895,20240126,11.84,1297,-22.82,20240617,895,11.84,20240126,1297,-22.82,20240617,895,11.84,20240126,1.53,N,008040,500,705 억,,2047879,N,N,0,N,00,N +20241120,120232,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1001,1,2,0.10,85434339,85251,30.55,1000,1013,996,1300,700,1000,1002.15,1.45,0,-18618,1022,1010,1004,992,986,1008,990,706,300,500,740,1,1,141144600,1413,13.17,0.58,12,0.06,76.00,1720.00,1297,20240617,-22.82,895,20240126,11.84,1297,-22.82,20240617,895,11.84,20240126,1297,-22.82,20240617,895,11.84,20240126,1.53,N,008040,500,705 억,,2047879,N,N,0,N,00,N +20241120,110233,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1004,4,2,0.40,78683422,78507,28.13,1000,1013,996,1300,700,1000,1002.25,1.45,0,-19301,1022,1010,1004,992,986,1008,990,706,300,500,740,1,1,141144600,1417,13.21,0.58,12,0.06,76.00,1720.00,1297,20240617,-22.59,895,20240126,12.18,1297,-22.59,20240617,895,12.18,20240126,1297,-22.59,20240617,895,12.18,20240126,1.53,N,008040,500,705 억,,2047879,N,N,0,N,00,N +20241120,100232,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,999,-1,5,-0.10,66801987,66612,23.87,1000,1013,996,1300,700,1000,1002.85,1.45,0,-20540,1022,1010,1004,992,986,1008,990,706,300,500,740,1,1,141144600,1410,13.14,0.58,12,0.05,76.00,1720.00,1297,20240617,-22.98,895,20240126,11.62,1297,-22.98,20240617,895,11.62,20240126,1297,-22.98,20240617,895,11.62,20240126,1.53,N,008040,500,705 억,,2047879,N,N,0,N,00,N +20241120,090232,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1012,12,2,1.20,6413447,6406,2.30,1000,1013,998,1300,700,1000,1001.16,1.45,0,-237,1022,1010,1004,992,986,1008,990,706,300,500,740,1,1,141144600,1428,13.32,0.59,12,0.00,76.00,1720.00,1297,20240617,-21.97,895,20240126,13.07,1297,-21.97,20240617,895,13.07,20240126,1297,-21.97,20240617,895,13.07,20240126,1.53,N,008040,500,705 억,,2047879,N,N,0,N,00,N 20241119,160224,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1000,-16,5,-1.57,273460786,272741,77.03,1004,1016,998,1320,712,1016,1002.64,1.48,0,-38437,1055,1035,1013,993,971,1045,1003,706,304,500,750,1,1,141144600,1411,13.16,0.58,12,0.19,76.00,1720.00,1297,20240617,-22.90,895,20240126,11.73,1297,-22.90,20240617,895,11.73,20240126,1297,-22.90,20240617,895,11.73,20240126,1.47,N,008040,500,705 억,,2085548,N,N,66,N,00,N 20241119,150225,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1000,-16,5,-1.57,259311179,258586,73.04,1004,1016,998,1320,712,1016,1002.80,1.48,0,-29640,1055,1035,1013,993,971,1045,1003,706,304,500,750,1,1,141144600,1411,13.16,0.58,12,0.18,76.00,1720.00,1297,20240617,-22.90,895,20240126,11.73,1297,-22.90,20240617,895,11.73,20240126,1297,-22.90,20240617,895,11.73,20240126,1.47,N,008040,500,705 억,,2085548,N,N,66,N,00,N 20241119,140225,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1006,-10,5,-0.98,207764619,206981,58.46,1004,1016,999,1320,712,1016,1003.79,1.48,0,-22821,1055,1035,1013,993,971,1045,1003,706,304,500,750,1,1,141144600,1420,13.24,0.58,12,0.15,76.00,1720.00,1297,20240617,-22.44,895,20240126,12.40,1297,-22.44,20240617,895,12.40,20240126,1297,-22.44,20240617,895,12.40,20240126,1.47,N,008040,500,705 억,,2085548,N,N,66,N,00,N diff --git a/008060/price/prices-20241101.csv b/008060/price/prices-20241101.csv index 08e9415383be..75c79f913d50 100644 --- a/008060/price/prices-20241101.csv +++ b/008060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160229,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6480,0,3,0.00,171883610,26557,86.24,6480,6520,6450,8420,4540,6480,6472.25,6.91,0,2461,6533,6506,6473,6446,6413,6520,6460,169,1940,500,4920,10,1,33890150,2196,17.80,0.37,12,0.08,364.00,17309.00,6770,20240325,-4.28,5990,20240806,8.18,6770,-4.28,20240325,5990,8.18,20240806,6770,-4.28,20240325,5990,8.18,20240806,0.32,N,008060,500,169 억,,2340646,N,N,3,N,00,N +20241120,150233,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6460,-20,5,-0.31,168514150,26037,84.55,6480,6520,6450,8420,4540,6480,6472.10,6.91,0,2423,6533,6506,6473,6446,6413,6520,6460,169,1940,500,4920,10,1,33890150,2189,17.75,0.37,12,0.08,364.00,17309.00,6770,20240325,-4.58,5990,20240806,7.85,6770,-4.58,20240325,5990,7.85,20240806,6770,-4.58,20240325,5990,7.85,20240806,0.32,N,008060,500,169 억,,2340646,N,N,0,N,00,N +20241120,140234,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6480,0,3,0.00,151881660,23466,76.21,6480,6520,6450,8420,4540,6480,6472.41,6.91,0,2282,6533,6506,6473,6446,6413,6520,6460,169,1940,500,4920,10,1,33890150,2196,17.80,0.37,12,0.07,364.00,17309.00,6770,20240325,-4.28,5990,20240806,8.18,6770,-4.28,20240325,5990,8.18,20240806,6770,-4.28,20240325,5990,8.18,20240806,0.32,N,008060,500,169 억,,2340646,N,N,0,N,00,N +20241120,130234,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6480,0,3,0.00,133576900,20642,67.03,6480,6520,6450,8420,4540,6480,6471.12,6.91,0,2045,6533,6506,6473,6446,6413,6520,6460,169,1940,500,4920,10,1,33890150,2196,17.80,0.37,12,0.06,364.00,17309.00,6770,20240325,-4.28,5990,20240806,8.18,6770,-4.28,20240325,5990,8.18,20240806,6770,-4.28,20240325,5990,8.18,20240806,0.32,N,008060,500,169 억,,2340646,N,N,0,N,00,N +20241120,120232,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6480,0,3,0.00,111469040,17230,55.95,6480,6520,6450,8420,4540,6480,6469.47,6.91,0,1842,6533,6506,6473,6446,6413,6520,6460,169,1940,500,4920,10,1,33890150,2196,17.80,0.37,12,0.05,364.00,17309.00,6770,20240325,-4.28,5990,20240806,8.18,6770,-4.28,20240325,5990,8.18,20240806,6770,-4.28,20240325,5990,8.18,20240806,0.32,N,008060,500,169 억,,2340646,N,N,0,N,00,N +20241120,110233,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6460,-20,5,-0.31,63682490,9846,31.97,6480,6500,6450,8420,4540,6480,6467.85,6.91,0,1390,6533,6506,6473,6446,6413,6520,6460,169,1940,500,4920,10,1,33890150,2189,17.75,0.37,12,0.03,364.00,17309.00,6770,20240325,-4.58,5990,20240806,7.85,6770,-4.58,20240325,5990,7.85,20240806,6770,-4.58,20240325,5990,7.85,20240806,0.32,N,008060,500,169 억,,2340646,N,N,0,N,00,N +20241120,100233,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6460,-20,5,-0.31,33715200,5208,16.91,6480,6500,6460,8420,4540,6480,6473.73,6.91,0,729,6533,6506,6473,6446,6413,6520,6460,169,1940,500,4920,10,1,33890150,2189,17.75,0.37,12,0.02,364.00,17309.00,6770,20240325,-4.58,5990,20240806,7.85,6770,-4.58,20240325,5990,7.85,20240806,6770,-4.58,20240325,5990,7.85,20240806,0.32,N,008060,500,169 억,,2340646,N,N,0,N,00,N +20241120,090232,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6460,-20,5,-0.31,122860,19,0.06,6480,6480,6460,8420,4540,6480,6466.32,6.91,0,0,6533,6506,6473,6446,6413,6520,6460,169,1940,500,4920,10,1,33890150,2189,17.75,0.37,12,0.00,364.00,17309.00,6770,20240325,-4.58,5990,20240806,7.85,6770,-4.58,20240325,5990,7.85,20240806,6770,-4.58,20240325,5990,7.85,20240806,0.32,N,008060,500,169 억,,2340646,N,N,0,N,00,N 20241119,160225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6480,20,2,0.31,199058400,30793,78.96,6450,6500,6440,8390,4530,6460,6464.40,6.90,0,-737,6540,6500,6450,6410,6360,6520,6430,169,1930,500,4900,10,1,33890150,2196,17.80,0.37,12,0.09,364.00,17309.00,6770,20240325,-4.28,5990,20240806,8.18,6770,-4.28,20240325,5990,8.18,20240806,6770,-4.28,20240325,5990,8.18,20240806,0.32,N,008060,500,169 억,,2339969,N,N,15,N,00,N 20241119,150225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6460,0,3,0.00,158471000,24529,62.90,6450,6500,6440,8390,4530,6460,6460.56,6.90,0,-630,6540,6500,6450,6410,6360,6520,6430,169,1930,500,4900,10,1,33890150,2189,17.75,0.37,12,0.07,364.00,17309.00,6770,20240325,-4.58,5990,20240806,7.85,6770,-4.58,20240325,5990,7.85,20240806,6770,-4.58,20240325,5990,7.85,20240806,0.32,N,008060,500,169 억,,2339969,N,N,15,N,00,N 20241119,140226,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6450,-10,5,-0.15,122238530,18926,48.53,6450,6500,6440,8390,4530,6460,6458.76,6.90,0,-193,6540,6500,6450,6410,6360,6520,6430,169,1930,500,4900,10,1,33890150,2186,17.72,0.37,12,0.06,364.00,17309.00,6770,20240325,-4.73,5990,20240806,7.68,6770,-4.73,20240325,5990,7.68,20240806,6770,-4.73,20240325,5990,7.68,20240806,0.32,N,008060,500,169 억,,2339969,N,N,15,N,00,N diff --git a/008110/price/prices-20241101.csv b/008110/price/prices-20241101.csv index a223347288a2..2db706816d4e 100644 --- a/008110/price/prices-20241101.csv +++ b/008110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160229,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241120,150233,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241120,140234,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241120,130234,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241120,120235,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241120,110234,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241120,100233,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241120,090232,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20241119,160225,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20241119,150225,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20241119,140226,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N diff --git a/008250/price/prices-20241101.csv b/008250/price/prices-20241101.csv index 4681e05a8c90..c05650cdfb9f 100644 --- a/008250/price/prices-20241101.csv +++ b/008250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4870,-10,5,-0.20,37647625,7742,91.03,4920,4920,4820,6340,3420,4880,4862.78,3.25,0,-96,5100,4990,4870,4760,4640,4930,4700,548,1460,5000,3510,5,1,10952635,533,-9.53,0.27,12,0.07,-511.00,17981.00,7230,20231116,-32.64,4500,20240805,8.22,6830,-28.70,20240402,4500,8.22,20240805,7220,-32.55,20231120,4500,8.22,20240805,1.17,N,008250,5000,547 억,,355925,N,N,0,N,00,N +20241120,150233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4880,0,3,0.00,34321415,7059,83.00,4920,4920,4820,6340,3420,4880,4862.08,3.25,0,146,5100,4990,4870,4760,4640,4930,4700,548,1460,5000,3510,5,1,10952635,534,-9.55,0.27,12,0.06,-511.00,17981.00,7230,20231116,-32.50,4500,20240805,8.44,6830,-28.55,20240402,4500,8.44,20240805,7220,-32.41,20231120,4500,8.44,20240805,1.17,N,008250,5000,547 억,,355925,N,N,0,N,00,N +20241120,140234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4880,0,3,0.00,28752140,5911,69.50,4920,4920,4820,6340,3420,4880,4864.18,3.25,0,163,5100,4990,4870,4760,4640,4930,4700,548,1460,5000,3510,5,1,10952635,534,-9.55,0.27,12,0.05,-511.00,17981.00,7230,20231116,-32.50,4500,20240805,8.44,6830,-28.55,20240402,4500,8.44,20240805,7220,-32.41,20231120,4500,8.44,20240805,1.17,N,008250,5000,547 억,,355925,N,N,0,N,00,N +20241120,130235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4880,0,3,0.00,27148620,5582,65.63,4920,4920,4820,6340,3420,4880,4863.60,3.25,0,192,5100,4990,4870,4760,4640,4930,4700,548,1460,5000,3510,5,1,10952635,534,-9.55,0.27,12,0.05,-511.00,17981.00,7230,20231116,-32.50,4500,20240805,8.44,6830,-28.55,20240402,4500,8.44,20240805,7220,-32.41,20231120,4500,8.44,20240805,1.17,N,008250,5000,547 억,,355925,N,N,0,N,00,N +20241120,120235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4865,-15,5,-0.31,11509080,2370,27.87,4920,4920,4820,6340,3420,4880,4856.15,3.25,0,163,5100,4990,4870,4760,4640,4930,4700,548,1460,5000,3510,5,1,10952635,533,-9.52,0.27,12,0.02,-511.00,17981.00,7230,20231116,-32.71,4500,20240805,8.11,6830,-28.77,20240402,4500,8.11,20240805,7220,-32.62,20231120,4500,8.11,20240805,1.17,N,008250,5000,547 억,,355925,N,N,0,N,00,N +20241120,110234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4880,0,3,0.00,11435990,2355,27.69,4920,4920,4820,6340,3420,4880,4856.05,3.25,0,163,5100,4990,4870,4760,4640,4930,4700,548,1460,5000,3510,5,1,10952635,534,-9.55,0.27,12,0.02,-511.00,17981.00,7230,20231116,-32.50,4500,20240805,8.44,6830,-28.55,20240402,4500,8.44,20240805,7220,-32.41,20231120,4500,8.44,20240805,1.17,N,008250,5000,547 억,,355925,N,N,0,N,00,N +20241120,100233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4840,-40,5,-0.82,9651505,1988,23.37,4920,4920,4820,6340,3420,4880,4854.88,3.25,0,187,5100,4990,4870,4760,4640,4930,4700,548,1460,5000,3510,5,1,10952635,530,-9.47,0.27,12,0.02,-511.00,17981.00,7230,20231116,-33.06,4500,20240805,7.56,6830,-29.14,20240402,4500,7.56,20240805,7220,-32.96,20231120,4500,7.56,20240805,1.17,N,008250,5000,547 억,,355925,N,N,0,N,00,N +20241120,090232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4900,20,2,0.41,452235,92,1.08,4920,4920,4900,6340,3420,4880,4915.60,3.25,0,-47,5100,4990,4870,4760,4640,4930,4700,548,1460,5000,3510,5,1,10952635,537,-9.59,0.27,12,0.00,-511.00,17981.00,7230,20231116,-32.23,4500,20240805,8.89,6830,-28.26,20240402,4500,8.89,20240805,7220,-32.13,20231120,4500,8.89,20240805,1.17,N,008250,5000,547 억,,355925,N,N,0,N,00,N 20241119,160225,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4880,5,2,0.10,41229330,8505,220.62,4940,4980,4750,6330,3415,4875,4847.66,3.25,0,225,5031,4952,4896,4817,4761,4925,4790,548,1455,5000,3510,5,1,10952635,534,-9.55,0.27,12,0.08,-511.00,17981.00,7230,20231116,-32.50,4500,20240805,8.44,6830,-28.55,20240402,4500,8.44,20240805,7220,-32.41,20231120,4500,8.44,20240805,1.19,N,008250,5000,547 억,,355700,N,N,2,N,00,N 20241119,150226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4850,-25,5,-0.51,34608610,7144,185.32,4940,4980,4750,6330,3415,4875,4844.43,3.25,0,319,5031,4952,4896,4817,4761,4925,4790,548,1455,5000,3510,5,1,10952635,531,-9.49,0.27,12,0.07,-511.00,17981.00,7230,20231116,-32.92,4500,20240805,7.78,6830,-28.99,20240402,4500,7.78,20240805,7220,-32.83,20231120,4500,7.78,20240805,1.19,N,008250,5000,547 억,,355700,N,N,2,N,00,N 20241119,140226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4850,-25,5,-0.51,30234770,6238,161.82,4940,4980,4750,6330,3415,4875,4846.87,3.25,0,329,5031,4952,4896,4817,4761,4925,4790,548,1455,5000,3510,5,1,10952635,531,-9.49,0.27,12,0.06,-511.00,17981.00,7230,20231116,-32.92,4500,20240805,7.78,6830,-28.99,20240402,4500,7.78,20240805,7220,-32.83,20231120,4500,7.78,20240805,1.19,N,008250,5000,547 억,,355700,N,N,2,N,00,N diff --git a/008260/price/prices-20241101.csv b/008260/price/prices-20241101.csv index b9c2a6ebb4a8..1a9cb9f13bf3 100644 --- a/008260/price/prices-20241101.csv +++ b/008260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3885,5,2,0.13,404236240,104161,117.81,3865,3915,3820,5040,2720,3880,3880.88,0.00,0,21230,4046,3962,3896,3812,3746,3930,3780,143,1160,500,2790,5,1,28600117,1111,2.21,0.47,12,0.36,1756.00,8188.00,6570,20240105,-40.87,3395,20241115,14.43,6570,-40.87,20240105,3395,14.43,20241115,6570,-40.87,20240105,3395,14.43,20241115,1.62,N,008260,500,143 억,,0,N,N,4,N,00,N +20241120,150233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3910,30,2,0.77,239213755,61808,69.90,3865,3915,3820,5040,2720,3880,3870.27,0.00,0,19939,4046,3962,3896,3812,3746,3930,3780,143,1160,500,2790,5,1,28600117,1118,2.23,0.48,12,0.22,1756.00,8188.00,6570,20240105,-40.49,3395,20241115,15.17,6570,-40.49,20240105,3395,15.17,20241115,6570,-40.49,20240105,3395,15.17,20241115,1.62,N,008260,500,143 억,,0,N,N,0,N,00,N +20241120,140235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3900,20,2,0.52,182941050,47402,53.61,3865,3905,3820,5040,2720,3880,3859.35,0.00,0,18040,4046,3962,3896,3812,3746,3930,3780,143,1160,500,2790,5,1,28600117,1115,2.22,0.48,12,0.17,1756.00,8188.00,6570,20240105,-40.64,3395,20241115,14.87,6570,-40.64,20240105,3395,14.87,20241115,6570,-40.64,20240105,3395,14.87,20241115,1.62,N,008260,500,143 억,,0,N,N,0,N,00,N +20241120,130235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3880,0,3,0.00,177891905,46102,52.14,3865,3905,3820,5040,2720,3880,3858.66,0.00,0,17532,4046,3962,3896,3812,3746,3930,3780,143,1160,500,2790,5,1,28600117,1110,2.21,0.47,12,0.16,1756.00,8188.00,6570,20240105,-40.94,3395,20241115,14.29,6570,-40.94,20240105,3395,14.29,20241115,6570,-40.94,20240105,3395,14.29,20241115,1.62,N,008260,500,143 억,,0,N,N,0,N,00,N +20241120,120235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3865,-15,5,-0.39,168607825,43709,49.43,3865,3905,3820,5040,2720,3880,3857.51,0.00,0,15916,4046,3962,3896,3812,3746,3930,3780,143,1160,500,2790,5,1,28600117,1105,2.20,0.47,12,0.15,1756.00,8188.00,6570,20240105,-41.17,3395,20241115,13.84,6570,-41.17,20240105,3395,13.84,20241115,6570,-41.17,20240105,3395,13.84,20241115,1.62,N,008260,500,143 억,,0,N,N,0,N,00,N +20241120,110234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3850,-30,5,-0.77,102500850,26562,30.04,3865,3905,3820,5040,2720,3880,3858.93,0.00,0,6064,4046,3962,3896,3812,3746,3930,3780,143,1160,500,2790,5,1,28600117,1101,2.19,0.47,12,0.09,1756.00,8188.00,6570,20240105,-41.40,3395,20241115,13.40,6570,-41.40,20240105,3395,13.40,20241115,6570,-41.40,20240105,3395,13.40,20241115,1.62,N,008260,500,143 억,,0,N,N,0,N,00,N +20241120,100233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3885,5,2,0.13,45786590,11828,13.38,3865,3905,3820,5040,2720,3880,3871.03,0.00,0,2375,4046,3962,3896,3812,3746,3930,3780,143,1160,500,2790,5,1,28600117,1111,2.21,0.47,12,0.04,1756.00,8188.00,6570,20240105,-40.87,3395,20241115,14.43,6570,-40.87,20240105,3395,14.43,20241115,6570,-40.87,20240105,3395,14.43,20241115,1.62,N,008260,500,143 억,,0,N,N,0,N,00,N +20241120,090233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3875,-5,5,-0.13,9192815,2393,2.71,3865,3885,3820,5040,2720,3880,3841.54,0.00,0,175,4046,3962,3896,3812,3746,3930,3780,143,1160,500,2790,5,1,28600117,1108,2.21,0.47,12,0.01,1756.00,8188.00,6570,20240105,-41.02,3395,20241115,14.14,6570,-41.02,20240105,3395,14.14,20241115,6570,-41.02,20240105,3395,14.14,20241115,1.62,N,008260,500,143 억,,0,N,N,0,N,00,N 20241119,160225,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3880,-20,5,-0.51,345042685,88400,37.27,3980,3980,3830,5070,2730,3900,3903.20,0.00,0,-25630,4096,3997,3881,3782,3666,4007,3792,143,1170,500,2800,5,1,28600117,1110,2.21,0.47,12,0.31,1756.00,8188.00,6570,20240105,-40.94,3395,20241115,14.29,6570,-40.94,20240105,3395,14.29,20241115,6570,-40.94,20240105,3395,14.29,20241115,1.66,N,008260,500,143 억,,0,N,N,13,N,00,N 20241119,150226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3885,-15,5,-0.38,339091435,86865,36.62,3980,3980,3830,5070,2730,3900,3903.66,0.00,0,-26176,4096,3997,3881,3782,3666,4007,3792,143,1170,500,2800,5,1,28600117,1111,2.21,0.47,12,0.30,1756.00,8188.00,6570,20240105,-40.87,3395,20241115,14.43,6570,-40.87,20240105,3395,14.43,20241115,6570,-40.87,20240105,3395,14.43,20241115,1.66,N,008260,500,143 억,,0,N,N,13,N,00,N 20241119,140226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3855,-45,5,-1.15,225868400,57761,24.35,3980,3980,3830,5070,2730,3900,3910.40,0.00,0,-25054,4096,3997,3881,3782,3666,4007,3792,143,1170,500,2800,5,1,28600117,1103,2.20,0.47,12,0.20,1756.00,8188.00,6570,20240105,-41.32,3395,20241115,13.55,6570,-41.32,20240105,3395,13.55,20241115,6570,-41.32,20240105,3395,13.55,20241115,1.66,N,008260,500,143 억,,0,N,N,13,N,00,N diff --git a/008290/price/prices-20241101.csv b/008290/price/prices-20241101.csv index bcc347a09869..3efa1f9e49f9 100644 --- a/008290/price/prices-20241101.csv +++ b/008290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160230,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,516,-1,5,-0.19,7023999,13606,47.71,507,521,507,672,362,517,516.24,2.33,0,-5091,557,537,526,506,495,531,500,203,155,500,340,1,1,40693679,210,-7.94,1.71,12,0.03,-65.00,301.00,850,20240730,-39.29,507,20241120,1.78,850,-39.29,20240730,507,1.78,20241120,850,-39.29,20240730,507,1.78,20241120,0.00,N,008290,500,203 억,,949570,N,N,0,N,00,N +20241120,150234,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,520,3,2,0.58,6448236,12479,43.76,507,521,507,672,362,517,516.73,2.33,0,-5043,557,537,526,506,495,531,500,203,155,500,340,1,1,40693679,212,-8.00,1.73,12,0.03,-65.00,301.00,850,20240730,-38.82,507,20241120,2.56,850,-38.82,20240730,507,2.56,20241120,850,-38.82,20240730,507,2.56,20241120,0.00,N,008290,500,203 억,,949570,N,N,0,N,00,N +20241120,140235,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,521,4,2,0.77,6352548,12294,43.11,507,521,507,672,362,517,516.72,2.33,0,-5090,557,537,526,506,495,531,500,203,155,500,340,1,1,40693679,212,-8.02,1.73,12,0.03,-65.00,301.00,850,20240730,-38.71,507,20241120,2.76,850,-38.71,20240730,507,2.76,20241120,850,-38.71,20240730,507,2.76,20241120,0.00,N,008290,500,203 억,,949570,N,N,0,N,00,N +20241120,130235,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,520,3,2,0.58,5864266,11355,39.82,507,521,507,672,362,517,516.45,2.33,0,-4153,557,537,526,506,495,531,500,203,155,500,340,1,1,40693679,212,-8.00,1.73,12,0.03,-65.00,301.00,850,20240730,-38.82,507,20241120,2.56,850,-38.82,20240730,507,2.56,20241120,850,-38.82,20240730,507,2.56,20241120,0.00,N,008290,500,203 억,,949570,N,N,0,N,00,N +20241120,120235,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,521,4,2,0.77,3210238,6253,21.93,507,521,507,672,362,517,513.39,2.33,0,-40,557,537,526,506,495,531,500,203,155,500,340,1,1,40693679,212,-8.02,1.73,12,0.02,-65.00,301.00,850,20240730,-38.71,507,20241120,2.76,850,-38.71,20240730,507,2.76,20241120,850,-38.71,20240730,507,2.76,20241120,0.00,N,008290,500,203 억,,949570,N,N,0,N,00,N +20241120,110235,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,513,-4,5,-0.77,437548,858,3.01,507,514,507,672,362,517,509.96,2.33,0,0,557,537,526,506,495,531,500,203,155,500,340,1,1,40693679,209,-7.89,1.70,12,0.00,-65.00,301.00,850,20240730,-39.65,507,20241120,1.18,850,-39.65,20240730,507,1.18,20241120,850,-39.65,20240730,507,1.18,20241120,0.00,N,008290,500,203 억,,949570,N,N,0,N,00,N +20241120,100234,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,511,-6,5,-1.16,423211,830,2.91,507,514,507,672,362,517,509.89,2.33,0,2,557,537,526,506,495,531,500,203,155,500,340,1,1,40693679,208,-7.86,1.70,12,0.00,-65.00,301.00,850,20240730,-39.88,507,20241120,0.79,850,-39.88,20240730,507,0.79,20241120,850,-39.88,20240730,507,0.79,20241120,0.00,N,008290,500,203 억,,949570,N,N,0,N,00,N +20241120,090233,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,514,-3,5,-0.58,230912,455,1.60,507,514,507,672,362,517,507.50,2.33,0,0,557,537,526,506,495,531,500,203,155,500,340,1,1,40693679,209,-7.91,1.71,12,0.00,-65.00,301.00,850,20240730,-39.53,507,20241120,1.38,850,-39.53,20240730,507,1.38,20241120,850,-39.53,20240730,507,1.38,20241120,0.00,N,008290,500,203 억,,949570,N,N,0,N,00,N 20241119,160226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,517,-14,5,-2.64,14933374,28518,41.45,534,546,515,690,372,531,523.65,2.34,0,-2329,567,549,528,510,489,558,519,203,159,500,350,1,1,40693679,210,-7.95,1.72,12,0.07,-65.00,301.00,850,20240730,-39.18,507,20241118,1.97,850,-39.18,20240730,507,1.97,20241118,850,-39.18,20240730,507,1.97,20241118,0.00,N,008290,500,203 억,,951814,N,N,0,N,00,N 20241119,150226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,518,-13,5,-2.45,13155012,25076,36.44,534,546,515,690,372,531,524.61,2.34,0,-2329,567,549,528,510,489,558,519,203,159,500,350,1,1,40693679,211,-7.97,1.72,12,0.06,-65.00,301.00,850,20240730,-39.06,507,20241118,2.17,850,-39.06,20240730,507,2.17,20241118,850,-39.06,20240730,507,2.17,20241118,0.00,N,008290,500,203 억,,951814,N,N,0,N,00,N 20241119,140227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,526,-5,5,-0.94,7955899,15002,21.80,534,546,515,690,372,531,530.32,2.34,0,-2332,567,549,528,510,489,558,519,203,159,500,350,1,1,40693679,214,-8.09,1.75,12,0.04,-65.00,301.00,850,20240730,-38.12,507,20241118,3.75,850,-38.12,20240730,507,3.75,20241118,850,-38.12,20240730,507,3.75,20241118,0.00,N,008290,500,203 억,,951814,N,N,0,N,00,N diff --git a/008350/price/prices-20241101.csv b/008350/price/prices-20241101.csv index 0f4630e7dfe4..e51db2c44a09 100644 --- a/008350/price/prices-20241101.csv +++ b/008350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1368,-23,5,-1.65,394192042,286350,45.49,1399,1400,1366,1808,974,1391,1376.62,3.52,0,3563,1451,1420,1405,1374,1359,1413,1367,645,417,500,970,1,1,129079090,1766,-684.00,0.58,12,0.22,-2.00,2343.00,2835,20231211,-51.75,1232,20241115,11.04,2630,-47.98,20240102,1232,11.04,20241115,2835,-51.75,20231211,1232,11.04,20241115,3.06,N,008350,500,645 억,,4549488,N,N,156,N,00,N +20241120,150234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1370,-21,5,-1.51,348658780,253061,40.20,1399,1400,1367,1808,974,1391,1377.77,3.52,0,5588,1451,1420,1405,1374,1359,1413,1367,645,417,500,970,1,1,129079090,1768,-685.00,0.58,12,0.20,-2.00,2343.00,2835,20231211,-51.68,1232,20241115,11.20,2630,-47.91,20240102,1232,11.20,20241115,2835,-51.68,20231211,1232,11.20,20241115,3.06,N,008350,500,645 억,,4549488,N,N,95,N,00,N +20241120,140235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1379,-12,5,-0.86,295481741,214321,34.05,1399,1400,1367,1808,974,1391,1378.69,3.52,0,8664,1451,1420,1405,1374,1359,1413,1367,645,417,500,970,1,1,129079090,1780,-689.50,0.59,12,0.17,-2.00,2343.00,2835,20231211,-51.36,1232,20241115,11.93,2630,-47.57,20240102,1232,11.93,20241115,2835,-51.36,20231211,1232,11.93,20241115,3.06,N,008350,500,645 억,,4549488,N,N,95,N,00,N +20241120,130235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1378,-13,5,-0.93,278841349,202240,32.13,1399,1400,1367,1808,974,1391,1378.76,3.52,0,10853,1451,1420,1405,1374,1359,1413,1367,645,417,500,970,1,1,129079090,1779,-689.00,0.59,12,0.16,-2.00,2343.00,2835,20231211,-51.39,1232,20241115,11.85,2630,-47.60,20240102,1232,11.85,20241115,2835,-51.39,20231211,1232,11.85,20241115,3.06,N,008350,500,645 억,,4549488,N,N,95,N,00,N +20241120,120236,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1382,-9,5,-0.65,254498038,184569,29.32,1399,1400,1367,1808,974,1391,1378.88,3.52,0,16206,1451,1420,1405,1374,1359,1413,1367,645,417,500,970,1,1,129079090,1784,-691.00,0.59,12,0.14,-2.00,2343.00,2835,20231211,-51.25,1232,20241115,12.18,2630,-47.45,20240102,1232,12.18,20241115,2835,-51.25,20231211,1232,12.18,20241115,3.06,N,008350,500,645 억,,4549488,N,N,95,N,00,N +20241120,110235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1395,4,2,0.29,224485766,162843,25.87,1399,1400,1367,1808,974,1391,1378.54,3.52,0,18374,1451,1420,1405,1374,1359,1413,1367,645,417,500,970,1,1,129079090,1801,-697.50,0.60,12,0.13,-2.00,2343.00,2835,20231211,-50.79,1232,20241115,13.23,2630,-46.96,20240102,1232,13.23,20241115,2835,-50.79,20231211,1232,13.23,20241115,3.06,N,008350,500,645 억,,4549488,N,N,95,N,00,N +20241120,100234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1375,-16,5,-1.15,149480949,108657,17.26,1399,1400,1367,1808,974,1391,1375.71,3.52,0,-147,1451,1420,1405,1374,1359,1413,1367,645,417,500,970,1,1,129079090,1775,-687.50,0.59,12,0.08,-2.00,2343.00,2835,20231211,-51.50,1232,20241115,11.61,2630,-47.72,20240102,1232,11.61,20241115,2835,-51.50,20231211,1232,11.61,20241115,3.06,N,008350,500,645 억,,4549488,N,N,95,N,00,N +20241120,090233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1391,0,3,0.00,2632307,1889,0.30,1399,1400,1391,1808,974,1391,1393.49,3.52,0,-976,1451,1420,1405,1374,1359,1413,1367,645,417,500,970,1,1,129079090,1795,-695.50,0.59,12,0.00,-2.00,2343.00,2835,20231211,-50.93,1232,20241115,12.91,2630,-47.11,20240102,1232,12.91,20241115,2835,-50.93,20231211,1232,12.91,20241115,3.06,N,008350,500,645 억,,4549488,N,N,95,N,00,N 20241119,160226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1391,-14,5,-1.00,872125616,620162,19.14,1405,1436,1390,1826,984,1405,1406.29,3.47,0,64849,1576,1490,1424,1338,1272,1533,1381,645,421,500,980,1,1,129079090,1795,-695.50,0.59,12,0.48,-2.00,2343.00,2835,20231211,-50.93,1232,20241115,12.91,2630,-47.11,20240102,1232,12.91,20241115,2835,-50.93,20231211,1232,12.91,20241115,3.18,N,008350,500,645 억,,4483238,N,N,95,N,00,N 20241119,150227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1395,-10,5,-0.71,842486451,598864,18.48,1405,1436,1390,1826,984,1405,1406.81,3.47,0,60174,1576,1490,1424,1338,1272,1533,1381,645,421,500,980,1,1,129079090,1801,-697.50,0.60,12,0.46,-2.00,2343.00,2835,20231211,-50.79,1232,20241115,13.23,2630,-46.96,20240102,1232,13.23,20241115,2835,-50.79,20231211,1232,13.23,20241115,3.18,N,008350,500,645 억,,4483238,N,N,89,N,00,N 20241119,140227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1397,-8,5,-0.57,753104675,534664,16.50,1405,1436,1397,1826,984,1405,1408.56,3.47,0,67204,1576,1490,1424,1338,1272,1533,1381,645,421,500,980,1,1,129079090,1803,-698.50,0.60,12,0.41,-2.00,2343.00,2835,20231211,-50.72,1232,20241115,13.39,2630,-46.88,20240102,1232,13.39,20241115,2835,-50.72,20231211,1232,13.39,20241115,3.18,N,008350,500,645 억,,4483238,N,N,89,N,00,N diff --git a/008370/price/prices-20241101.csv b/008370/price/prices-20241101.csv index a07f20d08d3c..614e194a50d7 100644 --- a/008370/price/prices-20241101.csv +++ b/008370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,35,2,0.71,48250105,9711,76.83,4985,5000,4925,6380,3440,4910,4968.60,1.51,0,-888,4996,4952,4911,4867,4826,4975,4890,60,1470,500,3630,5,1,12000000,593,9.04,0.64,12,0.08,547.00,7738.00,5740,20240718,-13.85,4000,20240117,23.62,5740,-13.85,20240718,4000,23.62,20240117,5740,-13.85,20240718,4000,23.62,20240117,0.33,N,008370,500,60 억,,180801,N,N,0,N,00,N +20241120,150234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,50,2,1.02,47720980,9604,75.99,4985,5000,4925,6380,3440,4910,4968.87,1.51,0,-881,4996,4952,4911,4867,4826,4975,4890,60,1470,500,3630,5,1,12000000,595,9.07,0.64,12,0.08,547.00,7738.00,5740,20240718,-13.59,4000,20240117,24.00,5740,-13.59,20240718,4000,24.00,20240117,5740,-13.59,20240718,4000,24.00,20240117,0.33,N,008370,500,60 억,,180801,N,N,0,N,00,N +20241120,140236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,30,2,0.61,45012400,9058,71.67,4985,5000,4925,6380,3440,4910,4969.35,1.51,0,-732,4996,4952,4911,4867,4826,4975,4890,60,1470,500,3630,5,1,12000000,593,9.03,0.64,12,0.08,547.00,7738.00,5740,20240718,-13.94,4000,20240117,23.50,5740,-13.94,20240718,4000,23.50,20240117,5740,-13.94,20240718,4000,23.50,20240117,0.33,N,008370,500,60 억,,180801,N,N,0,N,00,N +20241120,130236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,40,2,0.81,39083630,7859,62.18,4985,5000,4925,6380,3440,4910,4973.10,1.51,0,-729,4996,4952,4911,4867,4826,4975,4890,60,1470,500,3630,5,1,12000000,594,9.05,0.64,12,0.07,547.00,7738.00,5740,20240718,-13.76,4000,20240117,23.75,5740,-13.76,20240718,4000,23.75,20240117,5740,-13.76,20240718,4000,23.75,20240117,0.33,N,008370,500,60 억,,180801,N,N,0,N,00,N +20241120,120236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4935,25,2,0.51,30967045,6217,49.19,4985,5000,4925,6380,3440,4910,4981.03,1.51,0,-899,4996,4952,4911,4867,4826,4975,4890,60,1470,500,3630,5,1,12000000,592,9.02,0.64,12,0.05,547.00,7738.00,5740,20240718,-14.02,4000,20240117,23.38,5740,-14.02,20240718,4000,23.38,20240117,5740,-14.02,20240718,4000,23.38,20240117,0.33,N,008370,500,60 억,,180801,N,N,0,N,00,N +20241120,110235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,35,2,0.71,30962110,6216,49.18,4985,5000,4925,6380,3440,4910,4981.03,1.51,0,-899,4996,4952,4911,4867,4826,4975,4890,60,1470,500,3630,5,1,12000000,593,9.04,0.64,12,0.05,547.00,7738.00,5740,20240718,-13.85,4000,20240117,23.62,5740,-13.85,20240718,4000,23.62,20240117,5740,-13.85,20240718,4000,23.62,20240117,0.33,N,008370,500,60 억,,180801,N,N,0,N,00,N +20241120,100234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,45,2,0.92,29810795,5983,47.34,4985,5000,4925,6380,3440,4910,4982.58,1.51,0,-688,4996,4952,4911,4867,4826,4975,4890,60,1470,500,3630,5,1,12000000,595,9.06,0.64,12,0.05,547.00,7738.00,5740,20240718,-13.68,4000,20240117,23.88,5740,-13.68,20240718,4000,23.88,20240117,5740,-13.68,20240718,4000,23.88,20240117,0.33,N,008370,500,60 억,,180801,N,N,0,N,00,N +20241120,090234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,75,2,1.53,1196400,240,1.90,4985,4985,4985,6380,3440,4910,4985.00,1.51,0,-34,4996,4952,4911,4867,4826,4975,4890,60,1470,500,3630,5,1,12000000,598,9.11,0.64,12,0.00,547.00,7738.00,5740,20240718,-13.15,4000,20240117,24.62,5740,-13.15,20240718,4000,24.62,20240117,5740,-13.15,20240718,4000,24.62,20240117,0.33,N,008370,500,60 억,,180801,N,N,0,N,00,N 20241119,160226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,5,2,0.10,62247850,12639,53.37,4870,4955,4870,6370,3435,4905,4925.06,1.51,0,-394,4971,4937,4916,4882,4861,4927,4872,60,1465,500,3620,5,1,12000000,589,8.98,0.63,12,0.11,547.00,7738.00,5740,20240718,-14.46,4000,20240117,22.75,5740,-14.46,20240718,4000,22.75,20240117,5740,-14.46,20240718,4000,22.75,20240117,0.33,N,008370,500,60 억,,181195,N,N,0,N,00,N 20241119,150227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,40,2,0.82,59944850,12170,51.38,4870,4955,4870,6370,3435,4905,4925.62,1.51,0,-235,4971,4937,4916,4882,4861,4927,4872,60,1465,500,3620,5,1,12000000,593,9.04,0.64,12,0.10,547.00,7738.00,5740,20240718,-13.85,4000,20240117,23.62,5740,-13.85,20240718,4000,23.62,20240117,5740,-13.85,20240718,4000,23.62,20240117,0.33,N,008370,500,60 억,,181195,N,N,0,N,00,N 20241119,140227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4920,15,2,0.31,14470860,2948,12.45,4870,4930,4870,6370,3435,4905,4908.70,1.51,0,-258,4971,4937,4916,4882,4861,4927,4872,60,1465,500,3620,5,1,12000000,590,8.99,0.64,12,0.02,547.00,7738.00,5740,20240718,-14.29,4000,20240117,23.00,5740,-14.29,20240718,4000,23.00,20240117,5740,-14.29,20240718,4000,23.00,20240117,0.33,N,008370,500,60 억,,181195,N,N,0,N,00,N diff --git a/008420/price/prices-20241101.csv b/008420/price/prices-20241101.csv index a2059c10faf1..fa7df84aae8b 100644 --- a/008420/price/prices-20241101.csv +++ b/008420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2505,10,2,0.40,505323850,203447,120.66,2460,2520,2430,3240,1750,2495,2483.79,0.35,0,-1863,2605,2550,2445,2390,2285,2577,2417,103,745,500,1790,5,1,20503505,514,2.77,0.28,12,0.99,905.00,9087.00,3440,20240130,-27.18,2120,20241115,18.16,3440,-27.18,20240130,2120,18.16,20241115,3440,-27.18,20240130,2120,18.16,20241115,1.52,N,008420,500,102 억,,72032,N,N,2,N,00,N +20241120,150235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2495,0,3,0.00,430125685,173206,102.72,2460,2520,2430,3240,1750,2495,2483.31,0.35,0,-1112,2605,2550,2445,2390,2285,2577,2417,103,745,500,1790,5,1,20503505,512,2.76,0.27,12,0.84,905.00,9087.00,3440,20240130,-27.47,2120,20241115,17.69,3440,-27.47,20240130,2120,17.69,20241115,3440,-27.47,20240130,2120,17.69,20241115,1.52,N,008420,500,102 억,,72032,N,N,0,N,00,N +20241120,140236,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2465,-30,5,-1.20,235733070,95611,56.70,2460,2515,2430,3240,1750,2495,2465.48,0.35,0,-4154,2605,2550,2445,2390,2285,2577,2417,103,745,500,1790,5,1,20503505,505,2.72,0.27,12,0.47,905.00,9087.00,3440,20240130,-28.34,2120,20241115,16.27,3440,-28.34,20240130,2120,16.27,20241115,3440,-28.34,20240130,2120,16.27,20241115,1.52,N,008420,500,102 억,,72032,N,N,0,N,00,N +20241120,130236,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2460,-35,5,-1.40,224031335,90849,53.88,2460,2515,2430,3240,1750,2495,2465.91,0.35,0,-3376,2605,2550,2445,2390,2285,2577,2417,103,745,500,1790,5,1,20503505,504,2.72,0.27,12,0.44,905.00,9087.00,3440,20240130,-28.49,2120,20241115,16.04,3440,-28.49,20240130,2120,16.04,20241115,3440,-28.49,20240130,2120,16.04,20241115,1.52,N,008420,500,102 억,,72032,N,N,0,N,00,N +20241120,120236,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2440,-55,5,-2.20,211190710,85609,50.77,2460,2515,2430,3240,1750,2495,2466.86,0.35,0,-2464,2605,2550,2445,2390,2285,2577,2417,103,745,500,1790,5,1,20503505,500,2.70,0.27,12,0.42,905.00,9087.00,3440,20240130,-29.07,2120,20241115,15.09,3440,-29.07,20240130,2120,15.09,20241115,3440,-29.07,20240130,2120,15.09,20241115,1.52,N,008420,500,102 억,,72032,N,N,0,N,00,N +20241120,110235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2450,-45,5,-1.80,159275975,64368,38.17,2460,2515,2440,3240,1750,2495,2474.39,0.35,0,-2290,2605,2550,2445,2390,2285,2577,2417,103,745,500,1790,5,1,20503505,502,2.71,0.27,12,0.31,905.00,9087.00,3440,20240130,-28.78,2120,20241115,15.57,3440,-28.78,20240130,2120,15.57,20241115,3440,-28.78,20240130,2120,15.57,20241115,1.52,N,008420,500,102 억,,72032,N,N,0,N,00,N +20241120,100235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2490,-5,5,-0.20,96160130,38688,22.94,2460,2515,2445,3240,1750,2495,2485.48,0.35,0,-3915,2605,2550,2445,2390,2285,2577,2417,103,745,500,1790,5,1,20503505,511,2.75,0.27,12,0.19,905.00,9087.00,3440,20240130,-27.62,2120,20241115,17.45,3440,-27.62,20240130,2120,17.45,20241115,3440,-27.62,20240130,2120,17.45,20241115,1.52,N,008420,500,102 억,,72032,N,N,0,N,00,N +20241120,090234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2450,-45,5,-1.80,11111955,4516,2.68,2460,2470,2450,3240,1750,2495,2458.98,0.35,0,475,2605,2550,2445,2390,2285,2577,2417,103,745,500,1790,5,1,20503505,502,2.71,0.27,12,0.02,905.00,9087.00,3440,20240130,-28.78,2120,20241115,15.57,3440,-28.78,20240130,2120,15.57,20241115,3440,-28.78,20240130,2120,15.57,20241115,1.52,N,008420,500,102 억,,72032,N,N,0,N,00,N 20241119,160226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2495,140,2,5.94,405000590,166626,77.60,2355,2500,2340,3060,1650,2355,2433.12,0.32,0,5855,2478,2416,2353,2291,2228,2447,2322,103,705,500,1690,5,1,20503505,512,2.76,0.27,12,0.81,905.00,9087.00,3440,20240130,-27.47,2120,20241115,17.69,3440,-27.47,20240130,2120,17.69,20241115,3440,-27.47,20240130,2120,17.69,20241115,1.31,N,008420,500,102 억,,66101,N,N,9,N,00,N 20241119,150227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2490,135,2,5.73,351607830,145139,67.59,2355,2500,2340,3060,1650,2355,2425.22,0.32,0,6960,2478,2416,2353,2291,2228,2447,2322,103,705,500,1690,5,1,20503505,511,2.75,0.27,12,0.71,905.00,9087.00,3440,20240130,-27.62,2120,20241115,17.45,3440,-27.62,20240130,2120,17.45,20241115,3440,-27.62,20240130,2120,17.45,20241115,1.31,N,008420,500,102 억,,66101,N,N,9,N,00,N 20241119,140227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2410,55,2,2.34,236786550,98534,45.89,2355,2440,2340,3060,1650,2355,2405.93,0.32,0,3069,2478,2416,2353,2291,2228,2447,2322,103,705,500,1690,5,1,20503505,494,2.66,0.27,12,0.48,905.00,9087.00,3440,20240130,-29.94,2120,20241115,13.68,3440,-29.94,20240130,2120,13.68,20241115,3440,-29.94,20240130,2120,13.68,20241115,1.31,N,008420,500,102 억,,66101,N,N,9,N,00,N diff --git a/008470/price/prices-20241101.csv b/008470/price/prices-20241101.csv index 587dd1b54502..022a05155823 100644 --- a/008470/price/prices-20241101.csv +++ b/008470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,-100,5,-2.53,26459600,6848,495.87,3970,3970,3780,5140,2770,3955,3863.84,0.66,0,-4,4001,3977,3951,3927,3901,3990,3940,42,1185,500,2840,5,1,8404800,324,22.41,0.41,12,0.08,172.00,9366.00,5000,20231201,-22.90,3040,20240805,26.81,4970,-22.43,20240103,3040,26.81,20240805,5000,-22.90,20231201,3040,26.81,20240805,0.48,N,008470,500,42 억,,55584,N,N,0,N,00,N +20241120,150235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,-65,5,-1.64,20411940,5277,382.11,3970,3970,3780,5140,2770,3955,3868.10,0.66,0,37,4001,3977,3951,3927,3901,3990,3940,42,1185,500,2840,5,1,8404800,327,22.62,0.42,12,0.06,172.00,9366.00,5000,20231201,-22.20,3040,20240805,27.96,4970,-21.73,20240103,3040,27.96,20240805,5000,-22.20,20231201,3040,27.96,20240805,0.48,N,008470,500,42 억,,55584,N,N,0,N,00,N +20241120,140236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3930,-25,5,-0.63,14975915,3870,280.23,3970,3970,3780,5140,2770,3955,3869.75,0.66,0,37,4001,3977,3951,3927,3901,3990,3940,42,1185,500,2840,5,1,8404800,330,22.85,0.42,12,0.05,172.00,9366.00,5000,20231201,-21.40,3040,20240805,29.28,4970,-20.93,20240103,3040,29.28,20240805,5000,-21.40,20231201,3040,29.28,20240805,0.48,N,008470,500,42 억,,55584,N,N,0,N,00,N +20241120,130236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,-55,5,-1.39,13176485,3410,246.92,3970,3970,3780,5140,2770,3955,3864.07,0.66,0,1,4001,3977,3951,3927,3901,3990,3940,42,1185,500,2840,5,1,8404800,328,22.67,0.42,12,0.04,172.00,9366.00,5000,20231201,-22.00,3040,20240805,28.29,4970,-21.53,20240103,3040,28.29,20240805,5000,-22.00,20231201,3040,28.29,20240805,0.48,N,008470,500,42 억,,55584,N,N,0,N,00,N +20241120,120237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3955,0,3,0.00,2218005,561,40.62,3970,3970,3940,5140,2770,3955,3953.66,0.66,0,3,4001,3977,3951,3927,3901,3990,3940,42,1185,500,2840,5,1,8404800,332,22.99,0.42,12,0.01,172.00,9366.00,5000,20231201,-20.90,3040,20240805,30.10,4970,-20.42,20240103,3040,30.10,20240805,5000,-20.90,20231201,3040,30.10,20240805,0.48,N,008470,500,42 억,,55584,N,N,0,N,00,N +20241120,110236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3955,0,3,0.00,1217390,308,22.30,3970,3970,3940,5140,2770,3955,3952.56,0.66,0,3,4001,3977,3951,3927,3901,3990,3940,42,1185,500,2840,5,1,8404800,332,22.99,0.42,12,0.00,172.00,9366.00,5000,20231201,-20.90,3040,20240805,30.10,4970,-20.42,20240103,3040,30.10,20240805,5000,-20.90,20231201,3040,30.10,20240805,0.48,N,008470,500,42 억,,55584,N,N,0,N,00,N +20241120,100235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,-15,5,-0.38,730925,185,13.40,3970,3970,3940,5140,2770,3955,3950.95,0.66,0,3,4001,3977,3951,3927,3901,3990,3940,42,1185,500,2840,5,1,8404800,331,22.91,0.42,12,0.00,172.00,9366.00,5000,20231201,-21.20,3040,20240805,29.61,4970,-20.72,20240103,3040,29.61,20240805,5000,-21.20,20231201,3040,29.61,20240805,0.48,N,008470,500,42 억,,55584,N,N,0,N,00,N +20241120,090234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3955,0,3,0.00,0,0,0.00,0,0,0,5140,2770,3955,0.00,0.66,0,0,4001,3977,3951,3927,3901,3990,3940,42,1185,500,2840,5,1,8404800,332,22.99,0.42,12,0.00,172.00,9366.00,5000,20231201,-20.90,3040,20240805,30.10,4970,-20.42,20240103,3040,30.10,20240805,5000,-20.90,20231201,3040,30.10,20240805,0.48,N,008470,500,42 억,,55584,N,N,0,N,00,N 20241119,160227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3955,35,2,0.89,5453090,1381,5.53,3945,3975,3925,5090,2745,3920,3948.65,0.66,0,-207,4113,4016,3878,3781,3643,3947,3712,42,1170,500,2820,5,1,8404800,332,22.99,0.42,12,0.02,172.00,9366.00,5000,20231201,-20.90,3040,20240805,30.10,4970,-20.42,20240103,3040,30.10,20240805,5000,-20.90,20231201,3040,30.10,20240805,0.48,N,008470,500,42 억,,55595,N,N,0,N,00,N 20241119,150227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,50,2,1.28,5084315,1288,5.16,3945,3970,3925,5090,2745,3920,3947.45,0.66,0,-194,4113,4016,3878,3781,3643,3947,3712,42,1170,500,2820,5,1,8404800,334,23.08,0.42,12,0.02,172.00,9366.00,5000,20231201,-20.60,3040,20240805,30.59,4970,-20.12,20240103,3040,30.59,20240805,5000,-20.60,20231201,3040,30.59,20240805,0.48,N,008470,500,42 억,,55595,N,N,0,N,00,N 20241119,140228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3955,35,2,0.89,3807195,965,3.87,3945,3955,3925,5090,2745,3920,3945.28,0.66,0,-5,4113,4016,3878,3781,3643,3947,3712,42,1170,500,2820,5,1,8404800,332,22.99,0.42,12,0.01,172.00,9366.00,5000,20231201,-20.90,3040,20240805,30.10,4970,-20.42,20240103,3040,30.10,20240805,5000,-20.90,20231201,3040,30.10,20240805,0.48,N,008470,500,42 억,,55595,N,N,0,N,00,N diff --git a/008490/price/prices-20241101.csv b/008490/price/prices-20241101.csv index edd7eda6f0ee..82979308455a 100644 --- a/008490/price/prices-20241101.csv +++ b/008490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13320,210,2,1.60,216943210,16327,177.33,13260,13450,13070,17040,9180,13110,13287.39,8.49,0,-3451,13336,13222,13136,13022,12936,13180,12980,61,3930,500,9170,10,1,11569113,1541,25.18,0.35,12,0.14,529.00,38064.00,29700,20240103,-55.15,12840,20241115,3.74,29700,-55.15,20240103,12840,3.74,20241115,29700,-55.15,20240103,12840,3.74,20241115,0.24,N,008490,500,60 억,,982085,N,N,7,N,00,N +20241120,150235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13350,240,2,1.83,210992750,15881,172.49,13260,13450,13070,17040,9180,13110,13285.86,8.49,0,-3361,13336,13222,13136,13022,12936,13180,12980,61,3930,500,9170,10,1,11569113,1544,25.24,0.35,12,0.14,529.00,38064.00,29700,20240103,-55.05,12840,20241115,3.97,29700,-55.05,20240103,12840,3.97,20241115,29700,-55.05,20240103,12840,3.97,20241115,0.24,N,008490,500,60 억,,982085,N,N,5,N,00,N +20241120,140237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13240,130,2,0.99,68924060,5231,56.82,13260,13260,13070,17040,9180,13110,13176.08,8.49,0,-633,13336,13222,13136,13022,12936,13180,12980,61,3930,500,9170,10,1,11569113,1532,25.03,0.35,12,0.05,529.00,38064.00,29700,20240103,-55.42,12840,20241115,3.12,29700,-55.42,20240103,12840,3.12,20241115,29700,-55.42,20240103,12840,3.12,20241115,0.24,N,008490,500,60 억,,982085,N,N,5,N,00,N +20241120,130237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13240,130,2,0.99,56224550,4272,46.40,13260,13260,13070,17040,9180,13110,13161.18,8.49,0,-229,13336,13222,13136,13022,12936,13180,12980,61,3930,500,9170,10,1,11569113,1532,25.03,0.35,12,0.04,529.00,38064.00,29700,20240103,-55.42,12840,20241115,3.12,29700,-55.42,20240103,12840,3.12,20241115,29700,-55.42,20240103,12840,3.12,20241115,0.24,N,008490,500,60 억,,982085,N,N,5,N,00,N +20241120,120237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13240,130,2,0.99,49886580,3793,41.20,13260,13260,13070,17040,9180,13110,13152.28,8.49,0,-99,13336,13222,13136,13022,12936,13180,12980,61,3930,500,9170,10,1,11569113,1532,25.03,0.35,12,0.03,529.00,38064.00,29700,20240103,-55.42,12840,20241115,3.12,29700,-55.42,20240103,12840,3.12,20241115,29700,-55.42,20240103,12840,3.12,20241115,0.24,N,008490,500,60 억,,982085,N,N,5,N,00,N +20241120,110236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13200,90,2,0.69,23681530,1807,19.63,13260,13260,13070,17040,9180,13110,13105.44,8.49,0,66,13336,13222,13136,13022,12936,13180,12980,61,3930,500,9170,10,1,11569113,1527,24.95,0.35,12,0.02,529.00,38064.00,29700,20240103,-55.56,12840,20241115,2.80,29700,-55.56,20240103,12840,2.80,20241115,29700,-55.56,20240103,12840,2.80,20241115,0.24,N,008490,500,60 억,,982085,N,N,5,N,00,N +20241120,100235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13140,30,2,0.23,19901280,1520,16.51,13260,13260,13070,17040,9180,13110,13092.95,8.49,0,105,13336,13222,13136,13022,12936,13180,12980,61,3930,500,9170,10,1,11569113,1520,24.84,0.35,12,0.01,529.00,38064.00,29700,20240103,-55.76,12840,20241115,2.34,29700,-55.76,20240103,12840,2.34,20241115,29700,-55.76,20240103,12840,2.34,20241115,0.24,N,008490,500,60 억,,982085,N,N,5,N,00,N +20241120,090235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13260,150,2,1.14,119340,9,0.10,13260,13260,13260,17040,9180,13110,13260.00,8.49,0,-1,13336,13222,13136,13022,12936,13180,12980,61,3930,500,9170,10,1,11569113,1534,25.07,0.35,12,0.00,529.00,38064.00,29700,20240103,-55.35,12840,20241115,3.27,29700,-55.35,20240103,12840,3.27,20241115,29700,-55.35,20240103,12840,3.27,20241115,0.24,N,008490,500,60 억,,982085,N,N,5,N,00,N 20241119,160227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13110,60,2,0.46,121112270,9207,61.44,13230,13250,13050,16960,9140,13050,13154.44,8.49,0,-1265,13576,13312,13166,12902,12756,13240,12830,61,3910,500,9130,10,1,11569113,1517,24.78,0.34,12,0.08,529.00,38064.00,29700,20240103,-55.86,12840,20241115,2.10,29700,-55.86,20240103,12840,2.10,20241115,29700,-55.86,20240103,12840,2.10,20241115,0.24,N,008490,500,60 억,,982468,N,N,5,N,00,N 20241119,150228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13240,190,2,1.46,101079540,7683,51.27,13230,13250,13050,16960,9140,13050,13156.26,8.49,0,-347,13576,13312,13166,12902,12756,13240,12830,61,3910,500,9130,10,1,11569113,1532,25.03,0.35,12,0.07,529.00,38064.00,29700,20240103,-55.42,12840,20241115,3.12,29700,-55.42,20240103,12840,3.12,20241115,29700,-55.42,20240103,12840,3.12,20241115,0.24,N,008490,500,60 억,,982468,N,N,13,N,00,N 20241119,140228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13230,180,2,1.38,90928380,6916,46.15,13230,13250,13050,16960,9140,13050,13147.54,8.49,0,-205,13576,13312,13166,12902,12756,13240,12830,61,3910,500,9130,10,1,11569113,1531,25.01,0.35,12,0.06,529.00,38064.00,29700,20240103,-55.45,12840,20241115,3.04,29700,-55.45,20240103,12840,3.04,20241115,29700,-55.45,20240103,12840,3.04,20241115,0.24,N,008490,500,60 억,,982468,N,N,13,N,00,N diff --git a/008500/price/prices-20241101.csv b/008500/price/prices-20241101.csv index 8712ed7d6b67..245e8354db11 100644 --- a/008500/price/prices-20241101.csv +++ b/008500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12490,-10,5,-0.08,27910200,2226,90.78,12490,12730,12440,16250,8750,12500,12538.27,0.19,0,-617,12820,12660,12540,12380,12260,12740,12460,60,3750,5000,8000,10,1,1200000,150,-6.64,4.44,12,0.19,-1880.00,2810.00,21800,20240411,-42.71,10040,20240805,24.40,21800,-42.71,20240411,10040,24.40,20240805,21800,-42.71,20240411,10040,24.40,20240805,0.00,N,008500,5000,60 억,,2236,N,N,0,N,00,N +20241120,150236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12500,0,3,0.00,24147060,1924,78.47,12490,12730,12440,16250,8750,12500,12550.45,0.19,0,-443,12820,12660,12540,12380,12260,12740,12460,60,3750,5000,8000,10,1,1200000,150,-6.65,4.45,12,0.16,-1880.00,2810.00,21800,20240411,-42.66,10040,20240805,24.50,21800,-42.66,20240411,10040,24.50,20240805,21800,-42.66,20240411,10040,24.50,20240805,0.00,N,008500,5000,60 억,,2236,N,N,0,N,00,N +20241120,140237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12490,-10,5,-0.08,15166550,1204,49.10,12490,12730,12440,16250,8750,12500,12596.80,0.19,0,-276,12820,12660,12540,12380,12260,12740,12460,60,3750,5000,8000,10,1,1200000,150,-6.64,4.44,12,0.10,-1880.00,2810.00,21800,20240411,-42.71,10040,20240805,24.40,21800,-42.71,20240411,10040,24.40,20240805,21800,-42.71,20240411,10040,24.40,20240805,0.00,N,008500,5000,60 억,,2236,N,N,0,N,00,N +20241120,130237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12480,-20,5,-0.16,14841740,1178,48.04,12490,12730,12440,16250,8750,12500,12599.10,0.19,0,-274,12820,12660,12540,12380,12260,12740,12460,60,3750,5000,8000,10,1,1200000,150,-6.64,4.44,12,0.10,-1880.00,2810.00,21800,20240411,-42.75,10040,20240805,24.30,21800,-42.75,20240411,10040,24.30,20240805,21800,-42.75,20240411,10040,24.30,20240805,0.00,N,008500,5000,60 억,,2236,N,N,0,N,00,N +20241120,120237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12630,130,2,1.04,13866540,1100,44.86,12490,12730,12490,16250,8750,12500,12605.95,0.19,0,-266,12820,12660,12540,12380,12260,12740,12460,60,3750,5000,8000,10,1,1200000,152,-6.72,4.49,12,0.09,-1880.00,2810.00,21800,20240411,-42.06,10040,20240805,25.80,21800,-42.06,20240411,10040,25.80,20240805,21800,-42.06,20240411,10040,25.80,20240805,0.00,N,008500,5000,60 억,,2236,N,N,0,N,00,N +20241120,110236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12690,190,2,1.52,13828650,1097,44.74,12490,12730,12490,16250,8750,12500,12605.88,0.19,0,-263,12820,12660,12540,12380,12260,12740,12460,60,3750,5000,8000,10,1,1200000,152,-6.75,4.52,12,0.09,-1880.00,2810.00,21800,20240411,-41.79,10040,20240805,26.39,21800,-41.79,20240411,10040,26.39,20240805,21800,-41.79,20240411,10040,26.39,20240805,0.00,N,008500,5000,60 억,,2236,N,N,0,N,00,N +20241120,100235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12670,170,2,1.36,8477740,676,27.57,12490,12670,12490,16250,8750,12500,12541.04,0.19,0,-65,12820,12660,12540,12380,12260,12740,12460,60,3750,5000,8000,10,1,1200000,152,-6.74,4.51,12,0.06,-1880.00,2810.00,21800,20240411,-41.88,10040,20240805,26.20,21800,-41.88,20240411,10040,26.20,20240805,21800,-41.88,20240411,10040,26.20,20240805,0.00,N,008500,5000,60 억,,2236,N,N,0,N,00,N +20241120,090235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12540,40,2,0.32,5454250,436,17.78,12490,12540,12490,16250,8750,12500,12509.75,0.19,0,-28,12820,12660,12540,12380,12260,12740,12460,60,3750,5000,8000,10,1,1200000,150,-6.67,4.46,12,0.04,-1880.00,2810.00,21800,20240411,-42.48,10040,20240805,24.90,21800,-42.48,20240411,10040,24.90,20240805,21800,-42.48,20240411,10040,24.90,20240805,0.00,N,008500,5000,60 억,,2236,N,N,0,N,00,N 20241119,160227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12500,90,2,0.73,30673930,2452,61.69,12420,12700,12420,16130,8690,12410,12510.04,0.19,0,-45,12743,12576,12463,12296,12183,12660,12380,60,3720,5000,7940,10,1,1200000,150,-6.65,4.45,12,0.20,-1880.00,2810.00,21800,20240411,-42.66,10040,20240805,24.50,21800,-42.66,20240411,10040,24.50,20240805,21800,-42.66,20240411,10040,24.50,20240805,0.00,N,008500,5000,60 억,,2281,N,N,0,N,00,N 20241119,150228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12500,90,2,0.73,28904450,2310,58.11,12420,12700,12420,16130,8690,12410,12513.06,0.19,0,-45,12743,12576,12463,12296,12183,12660,12380,60,3720,5000,7940,10,1,1200000,150,-6.65,4.45,12,0.19,-1880.00,2810.00,21800,20240411,-42.66,10040,20240805,24.50,21800,-42.66,20240411,10040,24.50,20240805,21800,-42.66,20240411,10040,24.50,20240805,0.00,N,008500,5000,60 억,,2281,N,N,0,N,00,N 20241119,140228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12540,130,2,1.05,22504650,1799,45.26,12420,12700,12420,16130,8690,12410,12509.92,0.19,0,-31,12743,12576,12463,12296,12183,12660,12380,60,3720,5000,7940,10,1,1200000,150,-6.67,4.46,12,0.15,-1880.00,2810.00,21800,20240411,-42.48,10040,20240805,24.90,21800,-42.48,20240411,10040,24.90,20240805,21800,-42.48,20240411,10040,24.90,20240805,0.00,N,008500,5000,60 억,,2281,N,N,0,N,00,N diff --git a/008600/price/prices-20241101.csv b/008600/price/prices-20241101.csv index 4ae9c774a8a6..faf66337831f 100644 --- a/008600/price/prices-20241101.csv +++ b/008600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,358,-1,5,-0.28,51473243,145488,56.73,356,360,350,466,252,359,353.80,1.11,0,1334,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,241,-1.56,0.22,12,0.22,-230.00,1644.00,809,20231114,-55.75,349,20241113,2.58,744,-51.88,20240115,349,2.58,20241113,753,-52.46,20231127,349,2.58,20241113,0.38,N,008600,1000,728 억,,745340,N,N,2,N,00,N +20241120,150236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,357,-2,5,-0.56,48735664,137801,53.73,356,360,350,466,252,359,353.67,1.11,0,1895,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,240,-1.55,0.22,12,0.20,-230.00,1644.00,809,20231114,-55.87,349,20241113,2.29,744,-52.02,20240115,349,2.29,20241113,753,-52.59,20231127,349,2.29,20241113,0.38,N,008600,1000,728 억,,745340,N,N,0,N,00,N +20241120,140237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,356,-3,5,-0.84,44742019,126558,49.35,356,360,350,466,252,359,353.53,1.11,0,1692,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,239,-1.55,0.22,12,0.19,-230.00,1644.00,809,20231114,-56.00,349,20241113,2.01,744,-52.15,20240115,349,2.01,20241113,753,-52.72,20231127,349,2.01,20241113,0.38,N,008600,1000,728 억,,745340,N,N,0,N,00,N +20241120,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,356,-3,5,-0.84,35496924,100461,39.17,356,360,350,466,252,359,353.34,1.11,0,4976,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,239,-1.55,0.22,12,0.15,-230.00,1644.00,809,20231114,-56.00,349,20241113,2.01,744,-52.15,20240115,349,2.01,20241113,753,-52.72,20231127,349,2.01,20241113,0.38,N,008600,1000,728 억,,745340,N,N,0,N,00,N +20241120,120237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,353,-6,5,-1.67,19054224,53800,20.98,356,360,351,466,252,359,354.17,1.11,0,1785,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,237,-1.53,0.21,12,0.08,-230.00,1644.00,809,20231114,-56.37,349,20241113,1.15,744,-52.55,20240115,349,1.15,20241113,753,-53.12,20231127,349,1.15,20241113,0.38,N,008600,1000,728 억,,745340,N,N,0,N,00,N +20241120,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,356,-3,5,-0.84,17217190,48615,18.96,356,360,351,466,252,359,354.15,1.11,0,1878,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,239,-1.55,0.22,12,0.07,-230.00,1644.00,809,20231114,-56.00,349,20241113,2.01,744,-52.15,20240115,349,2.01,20241113,753,-52.72,20231127,349,2.01,20241113,0.38,N,008600,1000,728 억,,745340,N,N,0,N,00,N +20241120,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,352,-7,5,-1.95,14220743,40149,15.66,356,360,351,466,252,359,354.20,1.11,0,1902,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,237,-1.53,0.21,12,0.06,-230.00,1644.00,809,20231114,-56.49,349,20241113,0.86,744,-52.69,20240115,349,0.86,20241113,753,-53.25,20231127,349,0.86,20241113,0.38,N,008600,1000,728 억,,745340,N,N,0,N,00,N +20241120,090235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,357,-2,5,-0.56,101820,286,0.11,356,357,356,466,252,359,356.01,1.11,0,-40,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,240,-1.55,0.22,12,0.00,-230.00,1644.00,809,20231114,-55.87,349,20241113,2.29,744,-52.02,20240115,349,2.29,20241113,753,-52.59,20231127,349,2.29,20241113,0.38,N,008600,1000,728 억,,745340,N,N,0,N,00,N 20241119,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,359,-6,5,-1.64,92230145,256451,88.76,365,372,353,474,256,365,359.64,1.09,0,10169,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,241,-1.56,0.22,12,0.38,-230.00,1644.00,809,20231114,-55.62,349,20241113,2.87,744,-51.75,20240115,349,2.87,20241113,753,-52.32,20231127,349,2.87,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N 20241119,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,360,-5,5,-1.37,90955896,252903,87.54,365,372,353,474,256,365,359.65,1.09,0,10290,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,242,-1.57,0.22,12,0.38,-230.00,1644.00,809,20231114,-55.50,349,20241113,3.15,744,-51.61,20240115,349,3.15,20241113,753,-52.19,20231127,349,3.15,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N 20241119,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,357,-8,5,-2.19,86965014,241665,83.65,365,372,353,474,256,365,359.86,1.09,0,9381,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,240,-1.55,0.22,12,0.36,-230.00,1644.00,809,20231114,-55.87,349,20241113,2.29,744,-52.02,20240115,349,2.29,20241113,753,-52.59,20231127,349,2.29,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N diff --git a/008700/price/prices-20241101.csv b/008700/price/prices-20241101.csv index 5ada2941fffe..464b6be5dac7 100644 --- a/008700/price/prices-20241101.csv +++ b/008700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1167,-2,5,-0.17,95303070,81945,67.12,1161,1171,1155,1519,819,1169,1163.01,4.56,0,-20780,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,900,12.68,0.85,12,0.11,92.00,1381.00,2555,20240219,-54.32,1087,20241115,7.36,2555,-54.32,20240219,1087,7.36,20241115,2555,-54.32,20240219,1087,7.36,20241115,2.24,N,008700,500,385 억,,3519082,N,N,11,N,00,N +20241120,150236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1168,-1,5,-0.09,66557806,57272,46.91,1161,1171,1155,1519,819,1169,1162.14,4.56,0,-11446,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,901,12.70,0.85,12,0.07,92.00,1381.00,2555,20240219,-54.29,1087,20241115,7.45,2555,-54.29,20240219,1087,7.45,20241115,2555,-54.29,20240219,1087,7.45,20241115,2.24,N,008700,500,385 억,,3519082,N,N,0,N,00,N +20241120,140237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1168,-1,5,-0.09,60043998,51693,42.34,1161,1171,1155,1519,819,1169,1161.55,4.56,0,-10148,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,901,12.70,0.85,12,0.07,92.00,1381.00,2555,20240219,-54.29,1087,20241115,7.45,2555,-54.29,20240219,1087,7.45,20241115,2555,-54.29,20240219,1087,7.45,20241115,2.24,N,008700,500,385 억,,3519082,N,N,0,N,00,N +20241120,130237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1162,-7,5,-0.60,54179002,46658,38.22,1161,1171,1155,1519,819,1169,1161.19,4.56,0,-8602,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,896,12.63,0.84,12,0.06,92.00,1381.00,2555,20240219,-54.52,1087,20241115,6.90,2555,-54.52,20240219,1087,6.90,20241115,2555,-54.52,20240219,1087,6.90,20241115,2.24,N,008700,500,385 억,,3519082,N,N,0,N,00,N +20241120,120238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1160,-9,5,-0.77,52735783,45415,37.20,1161,1171,1155,1519,819,1169,1161.20,4.56,0,-8167,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,895,12.61,0.84,12,0.06,92.00,1381.00,2555,20240219,-54.60,1087,20241115,6.72,2555,-54.60,20240219,1087,6.72,20241115,2555,-54.60,20240219,1087,6.72,20241115,2.24,N,008700,500,385 억,,3519082,N,N,0,N,00,N +20241120,110237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1161,-8,5,-0.68,48480674,41734,34.19,1161,1171,1155,1519,819,1169,1161.66,4.56,0,-7506,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,895,12.62,0.84,12,0.05,92.00,1381.00,2555,20240219,-54.56,1087,20241115,6.81,2555,-54.56,20240219,1087,6.81,20241115,2555,-54.56,20240219,1087,6.81,20241115,2.24,N,008700,500,385 억,,3519082,N,N,0,N,00,N +20241120,100236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1165,-4,5,-0.34,26906483,23104,18.92,1161,1171,1160,1519,819,1169,1164.58,4.56,0,-6706,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,899,12.66,0.84,12,0.03,92.00,1381.00,2555,20240219,-54.40,1087,20241115,7.18,2555,-54.40,20240219,1087,7.18,20241115,2555,-54.40,20240219,1087,7.18,20241115,2.24,N,008700,500,385 억,,3519082,N,N,0,N,00,N +20241120,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1169,0,3,0.00,2392760,2054,1.68,1161,1169,1161,1519,819,1169,1164.93,4.56,0,110,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,902,12.71,0.85,12,0.00,92.00,1381.00,2555,20240219,-54.25,1087,20241115,7.54,2555,-54.25,20240219,1087,7.54,20241115,2555,-54.25,20240219,1087,7.54,20241115,2.24,N,008700,500,385 억,,3519082,N,N,0,N,00,N 20241119,160227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1169,8,2,0.69,138703618,118980,54.89,1165,1185,1157,1509,813,1161,1165.77,4.59,0,-4531,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,902,12.71,0.85,12,0.15,92.00,1381.00,2555,20240219,-54.25,1087,20241115,7.54,2555,-54.25,20240219,1087,7.54,20241115,2555,-54.25,20240219,1087,7.54,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N 20241119,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1161,0,3,0.00,128760067,110423,50.95,1165,1185,1157,1509,813,1161,1166.06,4.59,0,-6092,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,895,12.62,0.84,12,0.14,92.00,1381.00,2555,20240219,-54.56,1087,20241115,6.81,2555,-54.56,20240219,1087,6.81,20241115,2555,-54.56,20240219,1087,6.81,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N 20241119,140229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1162,1,2,0.09,113340873,97130,44.81,1165,1185,1157,1509,813,1161,1166.90,4.59,0,-9640,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,896,12.63,0.84,12,0.13,92.00,1381.00,2555,20240219,-54.52,1087,20241115,6.90,2555,-54.52,20240219,1087,6.90,20241115,2555,-54.52,20240219,1087,6.90,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N diff --git a/008730/price/prices-20241101.csv b/008730/price/prices-20241101.csv index 1e2f94bfd088..5031338753dc 100644 --- a/008730/price/prices-20241101.csv +++ b/008730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160232,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23700,150,2,0.64,957658200,40523,95.44,23350,24050,23200,30600,16500,23550,23632.40,4.81,0,3982,24383,23966,23683,23266,22983,23825,23125,148,7050,500,16480,50,1,24800000,5878,-30.78,1.92,12,0.16,-770.00,12349.00,49100,20240223,-51.73,20200,20240805,17.33,49100,-51.73,20240223,20200,17.33,20240805,49100,-51.73,20240223,20200,17.33,20240805,2.37,N,008730,500,147 억,,1191735,N,N,80,N,00,N +20241120,150236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23700,150,2,0.64,846787050,35829,84.39,23350,24050,23200,30600,16500,23550,23634.12,4.81,0,3407,24383,23966,23683,23266,22983,23825,23125,148,7050,500,16480,50,1,24800000,5878,-30.78,1.92,12,0.14,-770.00,12349.00,49100,20240223,-51.73,20200,20240805,17.33,49100,-51.73,20240223,20200,17.33,20240805,49100,-51.73,20240223,20200,17.33,20240805,2.37,N,008730,500,147 억,,1191735,N,N,320,N,00,N +20241120,140238,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23850,300,2,1.27,719182200,30437,71.69,23350,24050,23200,30600,16500,23550,23628.55,4.81,0,1385,24383,23966,23683,23266,22983,23825,23125,148,7050,500,16480,50,1,24800000,5915,-30.97,1.93,12,0.12,-770.00,12349.00,49100,20240223,-51.43,20200,20240805,18.07,49100,-51.43,20240223,20200,18.07,20240805,49100,-51.43,20240223,20200,18.07,20240805,2.37,N,008730,500,147 억,,1191735,N,N,320,N,00,N +20241120,130238,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23700,150,2,0.64,631256550,26725,62.94,23350,24050,23200,30600,16500,23550,23620.45,4.81,0,-421,24383,23966,23683,23266,22983,23825,23125,148,7050,500,16480,50,1,24800000,5878,-30.78,1.92,12,0.11,-770.00,12349.00,49100,20240223,-51.73,20200,20240805,17.33,49100,-51.73,20240223,20200,17.33,20240805,49100,-51.73,20240223,20200,17.33,20240805,2.37,N,008730,500,147 억,,1191735,N,N,320,N,00,N +20241120,120238,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23800,250,2,1.06,429902800,18222,42.92,23350,24050,23200,30600,16500,23550,23592.51,4.81,0,829,24383,23966,23683,23266,22983,23825,23125,148,7050,500,16480,50,1,24800000,5902,-30.91,1.93,12,0.07,-770.00,12349.00,49100,20240223,-51.53,20200,20240805,17.82,49100,-51.53,20240223,20200,17.82,20240805,49100,-51.53,20240223,20200,17.82,20240805,2.37,N,008730,500,147 억,,1191735,N,N,320,N,00,N +20241120,110237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23900,350,2,1.49,360953050,15324,36.09,23350,24050,23200,30600,16500,23550,23554.75,4.81,0,-485,24383,23966,23683,23266,22983,23825,23125,148,7050,500,16480,50,1,24800000,5927,-31.04,1.94,12,0.06,-770.00,12349.00,49100,20240223,-51.32,20200,20240805,18.32,49100,-51.32,20240223,20200,18.32,20240805,49100,-51.32,20240223,20200,18.32,20240805,2.37,N,008730,500,147 억,,1191735,N,N,320,N,00,N +20241120,100236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23550,0,3,0.00,162338500,6955,16.38,23350,23600,23200,30600,16500,23550,23341.27,4.81,0,-1097,24383,23966,23683,23266,22983,23825,23125,148,7050,500,16480,50,1,24800000,5840,-30.58,1.91,12,0.03,-770.00,12349.00,49100,20240223,-52.04,20200,20240805,16.58,49100,-52.04,20240223,20200,16.58,20240805,49100,-52.04,20240223,20200,16.58,20240805,2.37,N,008730,500,147 억,,1191735,N,N,320,N,00,N +20241120,090236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23300,-250,5,-1.06,15768650,676,1.59,23350,23450,23250,30600,16500,23550,23326.41,4.81,0,-135,24383,23966,23683,23266,22983,23825,23125,148,7050,500,16480,50,1,24800000,5778,-30.26,1.89,12,0.00,-770.00,12349.00,49100,20240223,-52.55,20200,20240805,15.35,49100,-52.55,20240223,20200,15.35,20240805,49100,-52.55,20240223,20200,15.35,20240805,2.37,N,008730,500,147 억,,1191735,N,N,320,N,00,N 20241119,160228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23550,-600,5,-2.48,997005750,42221,72.84,23950,24100,23400,31350,16950,24150,23613.98,4.60,0,553,25250,24700,24050,23500,22850,24975,23775,148,7200,500,16900,50,1,24800000,5840,-30.58,1.91,12,0.17,-770.00,12349.00,49100,20240223,-52.04,20200,20240805,16.58,49100,-52.04,20240223,20200,16.58,20240805,49100,-52.04,20240223,20200,16.58,20240805,2.42,N,008730,500,147 억,,1141072,N,N,320,N,00,N 20241119,150229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23450,-700,5,-2.90,906341400,38369,66.20,23950,24100,23400,31350,16950,24150,23621.71,4.60,0,-1771,25250,24700,24050,23500,22850,24975,23775,148,7200,500,16900,50,1,24800000,5816,-30.45,1.90,12,0.15,-770.00,12349.00,49100,20240223,-52.24,20200,20240805,16.09,49100,-52.24,20240223,20200,16.09,20240805,49100,-52.24,20240223,20200,16.09,20240805,2.42,N,008730,500,147 억,,1141072,N,N,18,N,00,N 20241119,140229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23650,-500,5,-2.07,724534200,30633,52.85,23950,24100,23400,31350,16950,24150,23652.08,4.60,0,-1857,25250,24700,24050,23500,22850,24975,23775,148,7200,500,16900,50,1,24800000,5865,-30.71,1.92,12,0.12,-770.00,12349.00,49100,20240223,-51.83,20200,20240805,17.08,49100,-51.83,20240223,20200,17.08,20240805,49100,-51.83,20240223,20200,17.08,20240805,2.42,N,008730,500,147 억,,1141072,N,N,18,N,00,N diff --git a/008770/price/prices-20241101.csv b/008770/price/prices-20241101.csv index 1aa1feac6a1f..b6fc4e291664 100644 --- a/008770/price/prices-20241101.csv +++ b/008770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160233,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39150,-50,5,-0.13,1820600150,46570,74.08,39000,39300,38650,50900,27450,39200,39093.65,13.79,0,-849,39800,39500,39200,38900,38600,39500,38900,1962,11700,5000,29000,50,1,39248121,15366,18.22,2.20,12,0.12,2149.00,17823.00,68800,20231121,-43.10,36750,20241114,6.53,65800,-40.50,20240102,36750,6.53,20241114,68800,-43.10,20231121,36750,6.53,20241114,1.25,N,008770,5000,1962 억,,5412704,N,N,489,N,00,N +20241120,150237,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39150,-50,5,-0.13,1567286700,40107,63.80,39000,39250,38650,50900,27450,39200,39077.63,13.79,0,258,39800,39500,39200,38900,38600,39500,38900,1962,11700,5000,29000,50,1,39248121,15366,18.22,2.20,12,0.10,2149.00,17823.00,68800,20231121,-43.10,36750,20241114,6.53,65800,-40.50,20240102,36750,6.53,20241114,68800,-43.10,20231121,36750,6.53,20241114,1.25,N,008770,5000,1962 억,,5412704,N,N,766,N,00,N +20241120,140238,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39150,-50,5,-0.13,1472559750,37687,59.95,39000,39250,38650,50900,27450,39200,39073.41,13.79,0,129,39800,39500,39200,38900,38600,39500,38900,1962,11700,5000,29000,50,1,39248121,15366,18.22,2.20,12,0.10,2149.00,17823.00,68800,20231121,-43.10,36750,20241114,6.53,65800,-40.50,20240102,36750,6.53,20241114,68800,-43.10,20231121,36750,6.53,20241114,1.25,N,008770,5000,1962 억,,5412704,N,N,766,N,00,N +20241120,130238,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39100,-100,5,-0.26,1092980500,27981,44.51,39000,39250,38650,50900,27450,39200,39061.52,13.79,0,-3245,39800,39500,39200,38900,38600,39500,38900,1962,11700,5000,29000,50,1,39248121,15346,18.19,2.19,12,0.07,2149.00,17823.00,68800,20231121,-43.17,36750,20241114,6.39,65800,-40.58,20240102,36750,6.39,20241114,68800,-43.17,20231121,36750,6.39,20241114,1.25,N,008770,5000,1962 억,,5412704,N,N,766,N,00,N +20241120,120238,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39150,-50,5,-0.13,912067300,23364,37.17,39000,39250,38650,50900,27450,39200,39037.29,13.79,0,-2506,39800,39500,39200,38900,38600,39500,38900,1962,11700,5000,29000,50,1,39248121,15366,18.22,2.20,12,0.06,2149.00,17823.00,68800,20231121,-43.10,36750,20241114,6.53,65800,-40.50,20240102,36750,6.53,20241114,68800,-43.10,20231121,36750,6.53,20241114,1.25,N,008770,5000,1962 억,,5412704,N,N,766,N,00,N +20241120,110237,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39200,0,3,0.00,756679850,19392,30.85,39000,39250,38650,50900,27450,39200,39020.21,13.79,0,-2573,39800,39500,39200,38900,38600,39500,38900,1962,11700,5000,29000,50,1,39248121,15385,18.24,2.20,12,0.05,2149.00,17823.00,68800,20231121,-43.02,36750,20241114,6.67,65800,-40.43,20240102,36750,6.67,20241114,68800,-43.02,20231121,36750,6.67,20241114,1.25,N,008770,5000,1962 억,,5412704,N,N,766,N,00,N +20241120,100236,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39050,-150,5,-0.38,445681200,11449,18.21,39000,39200,38650,50900,27450,39200,38927.52,13.79,0,-435,39800,39500,39200,38900,38600,39500,38900,1962,11700,5000,29000,50,1,39248121,15326,18.17,2.19,12,0.03,2149.00,17823.00,68800,20231121,-43.24,36750,20241114,6.26,65800,-40.65,20240102,36750,6.26,20241114,68800,-43.24,20231121,36750,6.26,20241114,1.25,N,008770,5000,1962 억,,5412704,N,N,766,N,00,N +20241120,090236,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,38950,-250,5,-0.64,78678000,2022,3.22,39000,39100,38650,50900,27450,39200,38910.98,13.79,0,-852,39800,39500,39200,38900,38600,39500,38900,1962,11700,5000,29000,50,1,39248121,15287,18.12,2.19,12,0.01,2149.00,17823.00,68800,20231121,-43.39,36750,20241114,5.99,65800,-40.81,20240102,36750,5.99,20241114,68800,-43.39,20231121,36750,5.99,20241114,1.25,N,008770,5000,1962 억,,5412704,N,N,766,N,00,N 20241119,160228,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39200,-100,5,-0.25,2440267750,62303,43.10,39200,39500,38900,51000,27550,39300,39167.63,13.79,0,-4206,40466,39882,38766,38182,37066,40175,38475,1962,11700,5000,29080,50,1,39248121,15385,18.24,2.20,12,0.16,2149.00,17823.00,68800,20231121,-43.02,36750,20241114,6.67,65800,-40.43,20240102,36750,6.67,20241114,68800,-43.02,20231121,36750,6.67,20241114,1.25,N,008770,5000,1962 억,,5413889,N,N,766,N,00,N 20241119,150229,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39100,-200,5,-0.51,2184796450,55783,38.59,39200,39500,38900,51000,27550,39300,39165.99,13.79,0,-3118,40466,39882,38766,38182,37066,40175,38475,1962,11700,5000,29080,50,1,39248121,15346,18.19,2.19,12,0.14,2149.00,17823.00,68800,20231121,-43.17,36750,20241114,6.39,65800,-40.58,20240102,36750,6.39,20241114,68800,-43.17,20231121,36750,6.39,20241114,1.25,N,008770,5000,1962 억,,5413889,N,N,2232,N,00,N 20241119,140229,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39100,-200,5,-0.51,1993680700,50891,35.21,39200,39500,38900,51000,27550,39300,39175.51,13.79,0,-2795,40466,39882,38766,38182,37066,40175,38475,1962,11700,5000,29080,50,1,39248121,15346,18.19,2.19,12,0.13,2149.00,17823.00,68800,20231121,-43.17,36750,20241114,6.39,65800,-40.58,20240102,36750,6.39,20241114,68800,-43.17,20231121,36750,6.39,20241114,1.25,N,008770,5000,1962 억,,5413889,N,N,2232,N,00,N diff --git a/008830/price/prices-20241101.csv b/008830/price/prices-20241101.csv index a627741b47a4..1befa1a061ed 100644 --- a/008830/price/prices-20241101.csv +++ b/008830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8310,40,2,0.48,1255464150,153536,67.00,8290,8350,8050,10750,5790,8270,8175.92,0.78,0,-11956,8723,8496,8293,8066,7863,8610,8180,45,2480,500,5120,10,1,8987520,747,26.98,0.86,12,1.71,308.00,9686.00,14690,20240325,-43.43,6260,20240805,32.75,14690,-43.43,20240325,6260,32.75,20240805,14690,-43.43,20240325,6260,32.75,20240805,1.21,N,008830,500,44 억,,69754,N,N,0,N,00,N +20241120,150237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8330,60,2,0.73,1056396110,129605,56.56,8290,8340,8050,10750,5790,8270,8150.61,0.78,0,-5211,8723,8496,8293,8066,7863,8610,8180,45,2480,500,5120,10,1,8987520,749,27.05,0.86,12,1.44,308.00,9686.00,14690,20240325,-43.29,6260,20240805,33.07,14690,-43.29,20240325,6260,33.07,20240805,14690,-43.29,20240325,6260,33.07,20240805,1.21,N,008830,500,44 억,,69754,N,N,0,N,00,N +20241120,140238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8140,-130,5,-1.57,829180880,102054,44.53,8290,8290,8050,10750,5790,8270,8124.49,0.78,0,3057,8723,8496,8293,8066,7863,8610,8180,45,2480,500,5120,10,1,8987520,732,26.43,0.84,12,1.14,308.00,9686.00,14690,20240325,-44.59,6260,20240805,30.03,14690,-44.59,20240325,6260,30.03,20240805,14690,-44.59,20240325,6260,30.03,20240805,1.21,N,008830,500,44 억,,69754,N,N,0,N,00,N +20241120,130238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8150,-120,5,-1.45,749780530,92282,40.27,8290,8290,8050,10750,5790,8270,8124.40,0.78,0,-4121,8723,8496,8293,8066,7863,8610,8180,45,2480,500,5120,10,1,8987520,732,26.46,0.84,12,1.03,308.00,9686.00,14690,20240325,-44.52,6260,20240805,30.19,14690,-44.52,20240325,6260,30.19,20240805,14690,-44.52,20240325,6260,30.19,20240805,1.21,N,008830,500,44 억,,69754,N,N,0,N,00,N +20241120,120239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8110,-160,5,-1.93,662820330,81581,35.60,8290,8290,8050,10750,5790,8270,8124.14,0.78,0,-6771,8723,8496,8293,8066,7863,8610,8180,45,2480,500,5120,10,1,8987520,729,26.33,0.84,12,0.91,308.00,9686.00,14690,20240325,-44.79,6260,20240805,29.55,14690,-44.79,20240325,6260,29.55,20240805,14690,-44.79,20240325,6260,29.55,20240805,1.21,N,008830,500,44 억,,69754,N,N,0,N,00,N +20241120,110238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8140,-130,5,-1.57,585517230,72036,31.43,8290,8290,8050,10750,5790,8270,8127.51,0.78,0,-6849,8723,8496,8293,8066,7863,8610,8180,45,2480,500,5120,10,1,8987520,732,26.43,0.84,12,0.80,308.00,9686.00,14690,20240325,-44.59,6260,20240805,30.03,14690,-44.59,20240325,6260,30.03,20240805,14690,-44.59,20240325,6260,30.03,20240805,1.21,N,008830,500,44 억,,69754,N,N,0,N,00,N +20241120,100237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8100,-170,5,-2.06,504530870,62041,27.07,8290,8290,8050,10750,5790,8270,8131.53,0.78,0,-8063,8723,8496,8293,8066,7863,8610,8180,45,2480,500,5120,10,1,8987520,728,26.30,0.84,12,0.69,308.00,9686.00,14690,20240325,-44.86,6260,20240805,29.39,14690,-44.86,20240325,6260,29.39,20240805,14690,-44.86,20240325,6260,29.39,20240805,1.21,N,008830,500,44 억,,69754,N,N,0,N,00,N +20241120,090236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8240,-30,5,-0.36,38442550,4658,2.03,8290,8290,8200,10750,5790,8270,8251.82,0.78,0,-2524,8723,8496,8293,8066,7863,8610,8180,45,2480,500,5120,10,1,8987520,741,26.75,0.85,12,0.05,308.00,9686.00,14690,20240325,-43.91,6260,20240805,31.63,14690,-43.91,20240325,6260,31.63,20240805,14690,-43.91,20240325,6260,31.63,20240805,1.21,N,008830,500,44 억,,69754,N,N,0,N,00,N 20241119,160228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8270,20,2,0.24,1875511570,226312,47.43,8250,8520,8090,10720,5780,8250,8287.32,0.89,0,-10377,8843,8546,8373,8076,7903,8460,7990,45,2470,500,5110,10,1,8987520,743,26.85,0.85,12,2.52,308.00,9686.00,14690,20240325,-43.70,6260,20240805,32.11,14690,-43.70,20240325,6260,32.11,20240805,14690,-43.70,20240325,6260,32.11,20240805,1.22,N,008830,500,44 억,,80382,N,N,0,N,00,N 20241119,150229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8270,20,2,0.24,1646638950,198724,41.65,8250,8520,8090,10720,5780,8250,8286.07,0.89,0,-17741,8843,8546,8373,8076,7903,8460,7990,45,2470,500,5110,10,1,8987520,743,26.85,0.85,12,2.21,308.00,9686.00,14690,20240325,-43.70,6260,20240805,32.11,14690,-43.70,20240325,6260,32.11,20240805,14690,-43.70,20240325,6260,32.11,20240805,1.22,N,008830,500,44 억,,80382,N,N,0,N,00,N 20241119,140229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8180,-70,5,-0.85,1378669590,166002,34.79,8250,8520,8160,10720,5780,8250,8305.15,0.89,0,-16797,8843,8546,8373,8076,7903,8460,7990,45,2470,500,5110,10,1,8987520,735,26.56,0.84,12,1.85,308.00,9686.00,14690,20240325,-44.32,6260,20240805,30.67,14690,-44.32,20240325,6260,30.67,20240805,14690,-44.32,20240325,6260,30.67,20240805,1.22,N,008830,500,44 억,,80382,N,N,0,N,00,N diff --git a/008870/price/prices-20241101.csv b/008870/price/prices-20241101.csv index f67a6c50f824..4f89ddee3d69 100644 --- a/008870/price/prices-20241101.csv +++ b/008870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52600,100,2,0.19,33703600,644,188.86,53100,53100,51700,68200,36800,52500,52334.78,0.38,0,-36,53033,52766,52333,52066,51633,52850,52150,50,15700,5000,37800,100,1,1000000,526,-7.76,0.64,09,0.06,-6781.00,82659.00,97200,20231120,-45.88,51500,20241118,2.14,76900,-31.60,20240129,51500,2.14,20241118,97200,-45.88,20231120,51500,2.14,20241118,1.39,N,008870,5000,50 억,,3841,N,N,0,N,00,N +20241120,150237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52500,0,3,0.00,33545800,641,187.98,53100,53100,51700,68200,36800,52500,52333.54,0.38,0,-35,53033,52766,52333,52066,51633,52850,52150,50,15700,5000,37800,100,1,1000000,525,-7.74,0.64,09,0.06,-6781.00,82659.00,97200,20231120,-45.99,51500,20241118,1.94,76900,-31.73,20240129,51500,1.94,20241118,97200,-45.99,20231120,51500,1.94,20241118,1.39,N,008870,5000,50 억,,3841,N,N,0,N,00,N +20241120,140238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52400,-100,5,-0.19,32287900,617,180.94,53100,53100,51700,68200,36800,52500,52330.47,0.38,0,-35,53033,52766,52333,52066,51633,52850,52150,50,15700,5000,37800,100,1,1000000,524,-7.73,0.63,09,0.06,-6781.00,82659.00,97200,20231120,-46.09,51500,20241118,1.75,76900,-31.86,20240129,51500,1.75,20241118,97200,-46.09,20231120,51500,1.75,20241118,1.39,N,008870,5000,50 억,,3841,N,N,0,N,00,N +20241120,130239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52300,-200,5,-0.38,30349300,580,170.09,53100,53100,51700,68200,36800,52500,52326.38,0.38,0,-5,53033,52766,52333,52066,51633,52850,52150,50,15700,5000,37800,100,1,1000000,523,-7.71,0.63,09,0.06,-6781.00,82659.00,97200,20231120,-46.19,51500,20241118,1.55,76900,-31.99,20240129,51500,1.55,20241118,97200,-46.19,20231120,51500,1.55,20241118,1.39,N,008870,5000,50 억,,3841,N,N,0,N,00,N +20241120,120239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52200,-300,5,-0.57,28414000,543,159.24,53100,53100,51700,68200,36800,52500,52327.81,0.38,0,-5,53033,52766,52333,52066,51633,52850,52150,50,15700,5000,37800,100,1,1000000,522,-7.70,0.63,09,0.05,-6781.00,82659.00,97200,20231120,-46.30,51500,20241118,1.36,76900,-32.12,20240129,51500,1.36,20241118,97200,-46.30,20231120,51500,1.36,20241118,1.39,N,008870,5000,50 억,,3841,N,N,0,N,00,N +20241120,110238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52400,-100,5,-0.19,16465500,313,91.79,53100,53100,52200,68200,36800,52500,52605.43,0.38,0,-35,53033,52766,52333,52066,51633,52850,52150,50,15700,5000,37800,100,1,1000000,524,-7.73,0.63,09,0.03,-6781.00,82659.00,97200,20231120,-46.09,51500,20241118,1.75,76900,-31.86,20240129,51500,1.75,20241118,97200,-46.09,20231120,51500,1.75,20241118,1.39,N,008870,5000,50 억,,3841,N,N,0,N,00,N +20241120,100237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52600,100,2,0.19,7638000,145,42.52,53100,53100,52600,68200,36800,52500,52675.86,0.38,0,-35,53033,52766,52333,52066,51633,52850,52150,50,15700,5000,37800,100,1,1000000,526,-7.76,0.64,09,0.01,-6781.00,82659.00,97200,20231120,-45.88,51500,20241118,2.14,76900,-31.60,20240129,51500,2.14,20241118,97200,-45.88,20231120,51500,2.14,20241118,1.39,N,008870,5000,50 억,,3841,N,N,0,N,00,N +20241120,090237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,53100,600,2,1.14,796500,15,4.40,53100,53100,53100,68200,36800,52500,53100.00,0.38,0,-2,53033,52766,52333,52066,51633,52850,52150,50,15700,5000,37800,100,1,1000000,531,-7.83,0.64,09,0.00,-6781.00,82659.00,97200,20231120,-45.37,51500,20241118,3.11,76900,-30.95,20240129,51500,3.11,20241118,97200,-45.37,20231120,51500,3.11,20241118,1.39,N,008870,5000,50 억,,3841,N,N,0,N,00,N 20241119,160228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52500,0,3,0.00,17822000,341,12.62,52500,52600,51900,68200,36800,52500,52263.93,0.39,0,-60,54100,53300,52400,51600,50700,53700,52000,50,15700,5000,37800,100,1,1000000,525,-7.74,0.64,09,0.03,-6781.00,82659.00,97200,20231120,-45.99,51500,20241118,1.94,76900,-31.73,20240129,51500,1.94,20241118,97200,-45.99,20231120,51500,1.94,20241118,1.34,N,008870,5000,50 억,,3901,N,N,0,N,00,N 20241119,150229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52500,0,3,0.00,15723400,301,11.14,52500,52600,51900,68200,36800,52500,52237.21,0.39,0,-59,54100,53300,52400,51600,50700,53700,52000,50,15700,5000,37800,100,1,1000000,525,-7.74,0.64,09,0.03,-6781.00,82659.00,97200,20231120,-45.99,51500,20241118,1.94,76900,-31.73,20240129,51500,1.94,20241118,97200,-45.99,20231120,51500,1.94,20241118,1.34,N,008870,5000,50 억,,3901,N,N,0,N,00,N 20241119,140230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52500,0,3,0.00,15198900,291,10.77,52500,52600,51900,68200,36800,52500,52229.90,0.39,0,-59,54100,53300,52400,51600,50700,53700,52000,50,15700,5000,37800,100,1,1000000,525,-7.74,0.64,09,0.03,-6781.00,82659.00,97200,20231120,-45.99,51500,20241118,1.94,76900,-31.73,20240129,51500,1.94,20241118,97200,-45.99,20231120,51500,1.94,20241118,1.34,N,008870,5000,50 억,,3901,N,N,0,N,00,N diff --git a/008930/price/prices-20241101.csv b/008930/price/prices-20241101.csv index d5a1d5b3d7a8..1cddbe43c1cf 100644 --- a/008930/price/prices-20241101.csv +++ b/008930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160233,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33200,50,2,0.15,9146260950,272618,48.87,33000,34350,32600,43050,23250,33150,33550.06,3.35,0,32616,34883,34016,33033,32166,31183,34450,32600,350,9900,500,23860,50,1,68391550,22706,20.17,2.79,12,0.40,1646.00,11899.00,56200,20240116,-40.93,25750,20240805,28.93,56200,-40.93,20240116,25750,28.93,20240805,56200,-40.93,20240116,25750,28.93,20240805,0.75,N,008930,500,349 억,,2292393,N,N,255,N,00,N +20241120,150238,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33250,100,2,0.30,8688694850,258851,46.41,33000,34350,32600,43050,23250,33150,33566.47,3.35,0,30209,34883,34016,33033,32166,31183,34450,32600,350,9900,500,23860,50,1,68391550,22740,20.20,2.79,12,0.38,1646.00,11899.00,56200,20240116,-40.84,25750,20240805,29.13,56200,-40.84,20240116,25750,29.13,20240805,56200,-40.84,20240116,25750,29.13,20240805,0.75,N,008930,500,349 억,,2292393,N,N,187,N,00,N +20241120,140239,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33950,800,2,2.41,7197605600,214403,38.44,33000,34350,32600,43050,23250,33150,33570.55,3.35,0,20838,34883,34016,33033,32166,31183,34450,32600,350,9900,500,23860,50,1,68391550,23219,20.63,2.85,12,0.31,1646.00,11899.00,56200,20240116,-39.59,25750,20240805,31.84,56200,-39.59,20240116,25750,31.84,20240805,56200,-39.59,20240116,25750,31.84,20240805,0.75,N,008930,500,349 억,,2292393,N,N,187,N,00,N +20241120,130239,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33850,700,2,2.11,6807220600,202896,36.38,33000,34350,32600,43050,23250,33150,33550.39,3.35,0,18441,34883,34016,33033,32166,31183,34450,32600,350,9900,500,23860,50,1,68391550,23151,20.57,2.84,12,0.30,1646.00,11899.00,56200,20240116,-39.77,25750,20240805,31.46,56200,-39.77,20240116,25750,31.46,20240805,56200,-39.77,20240116,25750,31.46,20240805,0.75,N,008930,500,349 억,,2292393,N,N,187,N,00,N +20241120,120239,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33800,650,2,1.96,6334771850,188957,33.88,33000,34350,32600,43050,23250,33150,33525.04,3.35,0,15386,34883,34016,33033,32166,31183,34450,32600,350,9900,500,23860,50,1,68391550,23116,20.53,2.84,12,0.28,1646.00,11899.00,56200,20240116,-39.86,25750,20240805,31.26,56200,-39.86,20240116,25750,31.26,20240805,56200,-39.86,20240116,25750,31.26,20240805,0.75,N,008930,500,349 억,,2292393,N,N,187,N,00,N +20241120,110238,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33950,800,2,2.41,5486287450,163818,29.37,33000,34350,32600,43050,23250,33150,33490.24,3.35,0,13811,34883,34016,33033,32166,31183,34450,32600,350,9900,500,23860,50,1,68391550,23219,20.63,2.85,12,0.24,1646.00,11899.00,56200,20240116,-39.59,25750,20240805,31.84,56200,-39.59,20240116,25750,31.84,20240805,56200,-39.59,20240116,25750,31.84,20240805,0.75,N,008930,500,349 억,,2292393,N,N,187,N,00,N +20241120,100237,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33750,600,2,1.81,3051671400,92265,16.54,33000,33900,32600,43050,23250,33150,33075.03,3.35,0,7942,34883,34016,33033,32166,31183,34450,32600,350,9900,500,23860,50,1,68391550,23082,20.50,2.84,12,0.13,1646.00,11899.00,56200,20240116,-39.95,25750,20240805,31.07,56200,-39.95,20240116,25750,31.07,20240805,56200,-39.95,20240116,25750,31.07,20240805,0.75,N,008930,500,349 억,,2292393,N,N,187,N,00,N +20241120,090237,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,32750,-400,5,-1.21,522921150,15913,2.85,33000,33100,32650,43050,23250,33150,32860.36,3.35,0,-3091,34883,34016,33033,32166,31183,34450,32600,350,9900,500,23860,50,1,68391550,22398,19.90,2.75,12,0.02,1646.00,11899.00,56200,20240116,-41.73,25750,20240805,27.18,56200,-41.73,20240116,25750,27.18,20240805,56200,-41.73,20240116,25750,27.18,20240805,0.75,N,008930,500,349 억,,2292393,N,N,187,N,00,N 20241119,160229,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33150,1550,2,4.91,18310278400,555598,142.49,32100,33900,32050,41050,22150,31600,32955.74,3.50,0,-64198,32700,32150,31450,30900,30200,31800,30550,350,9450,500,22750,50,1,68391550,22672,20.14,2.79,12,0.81,1646.00,11899.00,56200,20240116,-41.01,25750,20240805,28.74,56200,-41.01,20240116,25750,28.74,20240805,56200,-41.01,20240116,25750,28.74,20240805,0.74,N,008930,500,349 억,,2390409,N,N,187,N,00,N 20241119,150230,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33000,1400,2,4.43,17783817700,539682,138.41,32100,33900,32050,41050,22150,31600,32952.56,3.50,0,-68261,32700,32150,31450,30900,30200,31800,30550,350,9450,500,22750,50,1,68391550,22569,20.05,2.77,12,0.79,1646.00,11899.00,56200,20240116,-41.28,25750,20240805,28.16,56200,-41.28,20240116,25750,28.16,20240805,56200,-41.28,20240116,25750,28.16,20240805,0.74,N,008930,500,349 억,,2390409,N,N,413,N,00,N 20241119,140230,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33150,1550,2,4.91,16963468000,514804,132.03,32100,33900,32050,41050,22150,31600,32951.48,3.50,0,-72052,32700,32150,31450,30900,30200,31800,30550,350,9450,500,22750,50,1,68391550,22672,20.14,2.79,12,0.75,1646.00,11899.00,56200,20240116,-41.01,25750,20240805,28.74,56200,-41.01,20240116,25750,28.74,20240805,56200,-41.01,20240116,25750,28.74,20240805,0.74,N,008930,500,349 억,,2390409,N,N,413,N,00,N diff --git a/008970/price/prices-20241101.csv b/008970/price/prices-20241101.csv index ea78bae9adde..41ad04d61b3b 100644 --- a/008970/price/prices-20241101.csv +++ b/008970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,759,19,2,2.57,747688062,989563,124.08,746,774,735,962,518,740,755.57,4.12,0,-160716,759,749,735,725,711,754,730,785,222,500,470,1,1,157052160,1192,-58.38,1.04,12,0.63,-13.00,733.00,1678,20240607,-54.77,660,20240311,15.00,1678,-54.77,20240607,660,15.00,20240311,1678,-54.77,20240607,660,15.00,20240311,1.05,N,008970,500,785 억,,6465893,N,N,41,N,00,N +20241120,150238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,759,19,2,2.57,733567957,970913,121.75,746,774,735,962,518,740,755.54,4.12,0,-156564,759,749,735,725,711,754,730,785,222,500,470,1,1,157052160,1192,-58.38,1.04,12,0.62,-13.00,733.00,1678,20240607,-54.77,660,20240311,15.00,1678,-54.77,20240607,660,15.00,20240311,1678,-54.77,20240607,660,15.00,20240311,1.05,N,008970,500,785 억,,6465893,N,N,28,N,00,N +20241120,140239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,757,17,2,2.30,680584386,901026,112.98,746,774,735,962,518,740,755.34,4.12,0,-139600,759,749,735,725,711,754,730,785,222,500,470,1,1,157052160,1189,-58.23,1.03,12,0.57,-13.00,733.00,1678,20240607,-54.89,660,20240311,14.70,1678,-54.89,20240607,660,14.70,20240311,1678,-54.89,20240607,660,14.70,20240311,1.05,N,008970,500,785 억,,6465893,N,N,28,N,00,N +20241120,130239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,761,21,2,2.84,648459384,858718,107.68,746,774,735,962,518,740,755.15,4.12,0,-113639,759,749,735,725,711,754,730,785,222,500,470,1,1,157052160,1195,-58.54,1.04,12,0.55,-13.00,733.00,1678,20240607,-54.65,660,20240311,15.30,1678,-54.65,20240607,660,15.30,20240311,1678,-54.65,20240607,660,15.30,20240311,1.05,N,008970,500,785 억,,6465893,N,N,28,N,00,N +20241120,120239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,766,26,2,3.51,481935874,641612,80.45,746,766,735,962,518,740,751.13,4.12,0,-66599,759,749,735,725,711,754,730,785,222,500,470,1,1,157052160,1203,-58.92,1.05,12,0.41,-13.00,733.00,1678,20240607,-54.35,660,20240311,16.06,1678,-54.35,20240607,660,16.06,20240311,1678,-54.35,20240607,660,16.06,20240311,1.05,N,008970,500,785 억,,6465893,N,N,28,N,00,N +20241120,110239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,748,8,2,1.08,238344096,320396,40.18,746,753,735,962,518,740,743.90,4.12,0,-88025,759,749,735,725,711,754,730,785,222,500,470,1,1,157052160,1175,-57.54,1.02,12,0.20,-13.00,733.00,1678,20240607,-55.42,660,20240311,13.33,1678,-55.42,20240607,660,13.33,20240311,1678,-55.42,20240607,660,13.33,20240311,1.05,N,008970,500,785 억,,6465893,N,N,28,N,00,N +20241120,100238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,747,7,2,0.95,178971261,240806,30.20,746,753,735,962,518,740,743.22,4.12,0,-106613,759,749,735,725,711,754,730,785,222,500,470,1,1,157052160,1173,-57.46,1.02,12,0.15,-13.00,733.00,1678,20240607,-55.48,660,20240311,13.18,1678,-55.48,20240607,660,13.18,20240311,1678,-55.48,20240607,660,13.18,20240311,1.05,N,008970,500,785 억,,6465893,N,N,28,N,00,N +20241120,090237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,750,10,2,1.35,27505591,36833,4.62,746,753,740,962,518,740,746.76,4.12,0,-15230,759,749,735,725,711,754,730,785,222,500,470,1,1,157052160,1178,-57.69,1.02,12,0.02,-13.00,733.00,1678,20240607,-55.30,660,20240311,13.64,1678,-55.30,20240607,660,13.64,20240311,1678,-55.30,20240607,660,13.64,20240311,1.05,N,008970,500,785 억,,6465893,N,N,28,N,00,N 20241119,160229,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,740,15,2,2.07,583461345,793826,124.36,723,745,721,942,508,725,735.00,4.11,0,21358,750,737,723,710,696,744,717,785,217,500,460,1,1,157052160,1162,-56.92,1.01,12,0.51,-13.00,733.00,1678,20240607,-55.90,660,20240311,12.12,1678,-55.90,20240607,660,12.12,20240311,1678,-55.90,20240607,660,12.12,20240311,1.05,N,008970,500,785 억,,6453551,N,N,28,N,00,N 20241119,150230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,743,18,2,2.48,566668212,771169,120.81,723,745,721,942,508,725,734.82,4.11,0,17353,750,737,723,710,696,744,717,785,217,500,460,1,1,157052160,1167,-57.15,1.01,12,0.49,-13.00,733.00,1678,20240607,-55.72,660,20240311,12.58,1678,-55.72,20240607,660,12.58,20240311,1678,-55.72,20240607,660,12.58,20240311,1.05,N,008970,500,785 억,,6453551,N,N,45,N,00,N 20241119,140230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,740,15,2,2.07,518641739,706242,110.64,723,745,721,942,508,725,734.37,4.11,0,34970,750,737,723,710,696,744,717,785,217,500,460,1,1,157052160,1162,-56.92,1.01,12,0.45,-13.00,733.00,1678,20240607,-55.90,660,20240311,12.12,1678,-55.90,20240607,660,12.12,20240311,1678,-55.90,20240607,660,12.12,20240311,1.05,N,008970,500,785 억,,6453551,N,N,45,N,00,N diff --git a/009070/price/prices-20241101.csv b/009070/price/prices-20241101.csv index ba3a283c9b14..1f157e7726a9 100644 --- a/009070/price/prices-20241101.csv +++ b/009070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160234,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4180,-25,5,-0.59,464037795,110853,105.87,4240,4245,4160,5460,2945,4205,4186.06,2.81,0,42288,4391,4297,4236,4142,4081,4267,4112,150,1255,500,2770,5,1,30000000,1254,4.68,0.46,12,0.37,894.00,9106.00,7030,20240801,-40.54,3625,20240417,15.31,7030,-40.54,20240801,3625,15.31,20240417,7030,-40.54,20240801,3625,15.31,20240417,2.63,N,009070,500,150 억,,842499,N,N,4,N,00,N +20241120,150238,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4190,-15,5,-0.36,444336710,106149,101.38,4240,4245,4160,5460,2945,4205,4185.97,2.81,0,40156,4391,4297,4236,4142,4081,4267,4112,150,1255,500,2770,5,1,30000000,1257,4.69,0.46,12,0.35,894.00,9106.00,7030,20240801,-40.40,3625,20240417,15.59,7030,-40.40,20240801,3625,15.59,20240417,7030,-40.40,20240801,3625,15.59,20240417,2.63,N,009070,500,150 억,,842499,N,N,0,N,00,N +20241120,140239,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4200,-5,5,-0.12,419369475,100185,95.68,4240,4245,4160,5460,2945,4205,4185.95,2.81,0,39818,4391,4297,4236,4142,4081,4267,4112,150,1255,500,2770,5,1,30000000,1260,4.70,0.46,12,0.33,894.00,9106.00,7030,20240801,-40.26,3625,20240417,15.86,7030,-40.26,20240801,3625,15.86,20240417,7030,-40.26,20240801,3625,15.86,20240417,2.63,N,009070,500,150 억,,842499,N,N,0,N,00,N +20241120,130240,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4190,-15,5,-0.36,393830305,94100,89.87,4240,4245,4160,5460,2945,4205,4185.23,2.81,0,39740,4391,4297,4236,4142,4081,4267,4112,150,1255,500,2770,5,1,30000000,1257,4.69,0.46,12,0.31,894.00,9106.00,7030,20240801,-40.40,3625,20240417,15.59,7030,-40.40,20240801,3625,15.59,20240417,7030,-40.40,20240801,3625,15.59,20240417,2.63,N,009070,500,150 억,,842499,N,N,0,N,00,N +20241120,120240,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4180,-25,5,-0.59,364423565,87097,83.18,4240,4245,4160,5460,2945,4205,4184.11,2.81,0,38111,4391,4297,4236,4142,4081,4267,4112,150,1255,500,2770,5,1,30000000,1254,4.68,0.46,12,0.29,894.00,9106.00,7030,20240801,-40.54,3625,20240417,15.31,7030,-40.54,20240801,3625,15.31,20240417,7030,-40.54,20240801,3625,15.31,20240417,2.63,N,009070,500,150 억,,842499,N,N,0,N,00,N +20241120,110239,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4215,10,2,0.24,121931735,29103,27.79,4240,4245,4160,5460,2945,4205,4189.66,2.81,0,-3500,4391,4297,4236,4142,4081,4267,4112,150,1255,500,2770,5,1,30000000,1265,4.71,0.46,12,0.10,894.00,9106.00,7030,20240801,-40.04,3625,20240417,16.28,7030,-40.04,20240801,3625,16.28,20240417,7030,-40.04,20240801,3625,16.28,20240417,2.63,N,009070,500,150 억,,842499,N,N,0,N,00,N +20241120,100238,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4165,-40,5,-0.95,74686340,17824,17.02,4240,4245,4160,5460,2945,4205,4190.21,2.81,0,-8846,4391,4297,4236,4142,4081,4267,4112,150,1255,500,2770,5,1,30000000,1250,4.66,0.46,12,0.06,894.00,9106.00,7030,20240801,-40.75,3625,20240417,14.90,7030,-40.75,20240801,3625,14.90,20240417,7030,-40.75,20240801,3625,14.90,20240417,2.63,N,009070,500,150 억,,842499,N,N,0,N,00,N +20241120,090238,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4230,25,2,0.59,17286870,4081,3.90,4240,4245,4205,5460,2945,4205,4235.94,2.81,0,-94,4391,4297,4236,4142,4081,4267,4112,150,1255,500,2770,5,1,30000000,1269,4.73,0.46,12,0.01,894.00,9106.00,7030,20240801,-39.83,3625,20240417,16.69,7030,-39.83,20240801,3625,16.69,20240417,7030,-39.83,20240801,3625,16.69,20240417,2.63,N,009070,500,150 억,,842499,N,N,0,N,00,N 20241119,160229,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4205,0,3,0.00,442208605,104366,104.38,4235,4330,4175,5460,2945,4205,4237.16,2.78,0,-1703,4335,4270,4210,4145,4085,4302,4177,150,1255,500,2770,5,1,30000000,1262,4.70,0.46,12,0.35,894.00,9106.00,7030,20240801,-40.18,3625,20240417,16.00,7030,-40.18,20240801,3625,16.00,20240417,7030,-40.18,20240801,3625,16.00,20240417,2.64,N,009070,500,150 억,,835239,N,N,13,N,00,N 20241119,150230,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4210,5,2,0.12,423174100,99836,99.85,4235,4330,4175,5460,2945,4205,4238.70,2.78,0,-3485,4335,4270,4210,4145,4085,4302,4177,150,1255,500,2770,5,1,30000000,1263,4.71,0.46,12,0.33,894.00,9106.00,7030,20240801,-40.11,3625,20240417,16.14,7030,-40.11,20240801,3625,16.14,20240417,7030,-40.11,20240801,3625,16.14,20240417,2.64,N,009070,500,150 억,,835239,N,N,13,N,00,N 20241119,140230,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4210,5,2,0.12,393900940,92863,92.88,4235,4330,4175,5460,2945,4205,4241.75,2.78,0,-4475,4335,4270,4210,4145,4085,4302,4177,150,1255,500,2770,5,1,30000000,1263,4.71,0.46,12,0.31,894.00,9106.00,7030,20240801,-40.11,3625,20240417,16.14,7030,-40.11,20240801,3625,16.14,20240417,7030,-40.11,20240801,3625,16.14,20240417,2.64,N,009070,500,150 억,,835239,N,N,13,N,00,N diff --git a/009140/price/prices-20241101.csv b/009140/price/prices-20241101.csv index 0a4880468425..df9441f3f004 100644 --- a/009140/price/prices-20241101.csv +++ b/009140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,0,3,0.00,129488600,6157,54.12,20900,21350,20750,27300,14700,21000,21031.12,9.00,0,-238,21533,21266,21033,20766,20533,21250,20750,79,6300,5000,12600,50,1,1570797,330,5.70,0.44,12,0.39,3683.00,47862.00,34000,20240115,-38.24,19350,20241106,8.53,34000,-38.24,20240115,19350,8.53,20241106,34000,-38.24,20240115,19350,8.53,20241106,4.48,N,009140,5000,78 억,,141394,N,N,0,N,00,N +20241120,150239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,0,3,0.00,125225600,5954,52.34,20900,21350,20750,27300,14700,21000,21032.18,9.00,0,-251,21533,21266,21033,20766,20533,21250,20750,79,6300,5000,12600,50,1,1570797,330,5.70,0.44,12,0.38,3683.00,47862.00,34000,20240115,-38.24,19350,20241106,8.53,34000,-38.24,20240115,19350,8.53,20241106,34000,-38.24,20240115,19350,8.53,20241106,4.48,N,009140,5000,78 억,,141394,N,N,0,N,00,N +20241120,140240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,0,3,0.00,106122000,5046,44.36,20900,21350,20750,27300,14700,21000,21030.92,9.00,0,-312,21533,21266,21033,20766,20533,21250,20750,79,6300,5000,12600,50,1,1570797,330,5.70,0.44,12,0.32,3683.00,47862.00,34000,20240115,-38.24,19350,20241106,8.53,34000,-38.24,20240115,19350,8.53,20241106,34000,-38.24,20240115,19350,8.53,20241106,4.48,N,009140,5000,78 억,,141394,N,N,0,N,00,N +20241120,130240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21150,150,2,0.71,86594500,4117,36.19,20900,21350,20750,27300,14700,21000,21033.40,9.00,0,-198,21533,21266,21033,20766,20533,21250,20750,79,6300,5000,12600,50,1,1570797,332,5.74,0.44,12,0.26,3683.00,47862.00,34000,20240115,-37.79,19350,20241106,9.30,34000,-37.79,20240115,19350,9.30,20241106,34000,-37.79,20240115,19350,9.30,20241106,4.48,N,009140,5000,78 억,,141394,N,N,0,N,00,N +20241120,120240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21200,200,2,0.95,78988050,3757,33.03,20900,21350,20750,27300,14700,21000,21024.23,9.00,0,-184,21533,21266,21033,20766,20533,21250,20750,79,6300,5000,12600,50,1,1570797,333,5.76,0.44,12,0.24,3683.00,47862.00,34000,20240115,-37.65,19350,20241106,9.56,34000,-37.65,20240115,19350,9.56,20241106,34000,-37.65,20240115,19350,9.56,20241106,4.48,N,009140,5000,78 억,,141394,N,N,0,N,00,N +20241120,110239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21100,100,2,0.48,62667500,2988,26.27,20900,21350,20750,27300,14700,21000,20973.06,9.00,0,-90,21533,21266,21033,20766,20533,21250,20750,79,6300,5000,12600,50,1,1570797,331,5.73,0.44,12,0.19,3683.00,47862.00,34000,20240115,-37.94,19350,20241106,9.04,34000,-37.94,20240115,19350,9.04,20241106,34000,-37.94,20240115,19350,9.04,20241106,4.48,N,009140,5000,78 억,,141394,N,N,0,N,00,N +20241120,100238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20900,-100,5,-0.48,31156950,1493,13.12,20900,21100,20750,27300,14700,21000,20868.69,9.00,0,112,21533,21266,21033,20766,20533,21250,20750,79,6300,5000,12600,50,1,1570797,328,5.67,0.44,12,0.10,3683.00,47862.00,34000,20240115,-38.53,19350,20241106,8.01,34000,-38.53,20240115,19350,8.01,20241106,34000,-38.53,20240115,19350,8.01,20241106,4.48,N,009140,5000,78 억,,141394,N,N,0,N,00,N +20241120,090238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20950,-50,5,-0.24,2803200,134,1.18,20900,21050,20900,27300,14700,21000,20919.40,9.00,0,-7,21533,21266,21033,20766,20533,21250,20750,79,6300,5000,12600,50,1,1570797,329,5.69,0.44,12,0.01,3683.00,47862.00,34000,20240115,-38.38,19350,20241106,8.27,34000,-38.38,20240115,19350,8.27,20241106,34000,-38.38,20240115,19350,8.27,20241106,4.48,N,009140,5000,78 억,,141394,N,N,0,N,00,N 20241119,160229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,250,2,1.20,239303200,11338,141.27,21000,21300,20800,26950,14550,20750,21106.30,8.99,0,1154,21316,21032,20716,20432,20116,21175,20575,79,6200,5000,12450,50,1,1570797,330,5.70,0.44,12,0.72,3683.00,47862.00,34000,20240115,-38.24,19350,20241106,8.53,34000,-38.24,20240115,19350,8.53,20241106,34000,-38.24,20240115,19350,8.53,20241106,4.08,N,009140,5000,78 억,,141240,N,N,0,N,00,N 20241119,150230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21100,350,2,1.69,229757750,10885,135.62,21000,21300,20800,26950,14550,20750,21107.74,8.99,0,1109,21316,21032,20716,20432,20116,21175,20575,79,6200,5000,12450,50,1,1570797,331,5.73,0.44,12,0.69,3683.00,47862.00,34000,20240115,-37.94,19350,20241106,9.04,34000,-37.94,20240115,19350,9.04,20241106,34000,-37.94,20240115,19350,9.04,20241106,4.08,N,009140,5000,78 억,,141240,N,N,0,N,00,N 20241119,140231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21150,400,2,1.93,217848950,10321,128.59,21000,21300,20800,26950,14550,20750,21107.35,8.99,0,1077,21316,21032,20716,20432,20116,21175,20575,79,6200,5000,12450,50,1,1570797,332,5.74,0.44,12,0.66,3683.00,47862.00,34000,20240115,-37.79,19350,20241106,9.30,34000,-37.79,20240115,19350,9.30,20241106,34000,-37.79,20240115,19350,9.30,20241106,4.08,N,009140,5000,78 억,,141240,N,N,0,N,00,N diff --git a/009150/price/prices-20241101.csv b/009150/price/prices-20241101.csv index 83d9355221d4..4c6f29629c37 100644 --- a/009150/price/prices-20241101.csv +++ b/009150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111100,0,3,0.00,22662257300,203760,84.07,110100,112600,110100,144400,77800,111100,111220.60,33.32,0,67701,114433,112766,111933,110266,109433,112350,109850,3735,33300,5000,79990,100,1,74693696,82985,20.39,1.08,12,0.27,5450.00,103020.00,176500,20240717,-37.05,105500,20241115,5.31,176500,-37.05,20240717,105500,5.31,20241115,176500,-37.05,20240717,105500,5.31,20241115,0.66,N,009150,5000,3734 억,,24885001,N,N,3543,N,00,N +20241120,150239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111100,0,3,0.00,20371852200,183137,75.56,110100,112600,110100,144400,77800,111100,111238.32,33.32,0,60415,114433,112766,111933,110266,109433,112350,109850,3735,33300,5000,79990,100,1,74693696,82985,20.39,1.08,12,0.25,5450.00,103020.00,176500,20240717,-37.05,105500,20241115,5.31,176500,-37.05,20240717,105500,5.31,20241115,176500,-37.05,20240717,105500,5.31,20241115,0.66,N,009150,5000,3734 억,,24885001,N,N,1132,N,00,N +20241120,140240,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111700,600,2,0.54,18460321500,165962,68.48,110100,112600,110100,144400,77800,111100,111232.22,33.32,0,54076,114433,112766,111933,110266,109433,112350,109850,3735,33300,5000,79990,100,1,74693696,83433,20.50,1.08,12,0.22,5450.00,103020.00,176500,20240717,-36.71,105500,20241115,5.88,176500,-36.71,20240717,105500,5.88,20241115,176500,-36.71,20240717,105500,5.88,20241115,0.66,N,009150,5000,3734 억,,24885001,N,N,1132,N,00,N +20241120,130240,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111600,500,2,0.45,16279462100,146411,60.41,110100,112600,110100,144400,77800,111100,111190.16,33.32,0,44732,114433,112766,111933,110266,109433,112350,109850,3735,33300,5000,79990,100,1,74693696,83358,20.48,1.08,12,0.20,5450.00,103020.00,176500,20240717,-36.77,105500,20241115,5.78,176500,-36.77,20240717,105500,5.78,20241115,176500,-36.77,20240717,105500,5.78,20241115,0.66,N,009150,5000,3734 억,,24885001,N,N,1132,N,00,N +20241120,120240,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111300,200,2,0.18,13857625400,124678,51.44,110100,112600,110100,144400,77800,111100,111147.32,33.32,0,32726,114433,112766,111933,110266,109433,112350,109850,3735,33300,5000,79990,100,1,74693696,83134,20.42,1.08,12,0.17,5450.00,103020.00,176500,20240717,-36.94,105500,20241115,5.50,176500,-36.94,20240717,105500,5.50,20241115,176500,-36.94,20240717,105500,5.50,20241115,0.66,N,009150,5000,3734 억,,24885001,N,N,1132,N,00,N +20241120,110239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111300,200,2,0.18,11328245800,101916,42.05,110100,112600,110100,144400,77800,111100,111152.77,33.32,0,23983,114433,112766,111933,110266,109433,112350,109850,3735,33300,5000,79990,100,1,74693696,83134,20.42,1.08,12,0.14,5450.00,103020.00,176500,20240717,-36.94,105500,20241115,5.50,176500,-36.94,20240717,105500,5.50,20241115,176500,-36.94,20240717,105500,5.50,20241115,0.66,N,009150,5000,3734 억,,24885001,N,N,1132,N,00,N +20241120,100239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,110800,-300,5,-0.27,8420815300,75755,31.26,110100,112600,110100,144400,77800,111100,111158.54,33.32,0,16129,114433,112766,111933,110266,109433,112350,109850,3735,33300,5000,79990,100,1,74693696,82761,20.33,1.08,12,0.10,5450.00,103020.00,176500,20240717,-37.22,105500,20241115,5.02,176500,-37.22,20240717,105500,5.02,20241115,176500,-37.22,20240717,105500,5.02,20241115,0.66,N,009150,5000,3734 억,,24885001,N,N,1132,N,00,N +20241120,090238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111200,100,2,0.09,1589955800,14402,5.94,110100,111300,110100,144400,77800,111100,110398.26,33.32,0,927,114433,112766,111933,110266,109433,112350,109850,3735,33300,5000,79990,100,1,74693696,83059,20.40,1.08,12,0.02,5450.00,103020.00,176500,20240717,-37.00,105500,20241115,5.40,176500,-37.00,20240717,105500,5.40,20241115,176500,-37.00,20240717,105500,5.40,20241115,0.66,N,009150,5000,3734 억,,24885001,N,N,1132,N,00,N 20241119,160230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111100,-1400,5,-1.24,27011753000,241598,68.26,112500,113600,111100,146200,78800,112500,111806.33,33.36,0,28339,117300,114900,112800,110400,108300,116100,111600,3735,33700,5000,81000,100,1,74693696,82985,20.39,1.08,12,0.32,5450.00,103020.00,176500,20240717,-37.05,105500,20241115,5.31,176500,-37.05,20240717,105500,5.31,20241115,176500,-37.05,20240717,105500,5.31,20241115,0.68,N,009150,5000,3734 억,,24916959,N,N,1132,N,00,N 20241119,150231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111500,-1000,5,-0.89,24012710800,214647,60.65,112500,113600,111100,146200,78800,112500,111870.70,33.36,0,25656,117300,114900,112800,110400,108300,116100,111600,3735,33700,5000,81000,100,1,74693696,83283,20.46,1.08,12,0.29,5450.00,103020.00,176500,20240717,-36.83,105500,20241115,5.69,176500,-36.83,20240717,105500,5.69,20241115,176500,-36.83,20240717,105500,5.69,20241115,0.68,N,009150,5000,3734 억,,24916959,N,N,497,N,00,N 20241119,140231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111500,-1000,5,-0.89,19657140600,175516,49.59,112500,113600,111300,146200,78800,112500,111996.29,33.36,0,19898,117300,114900,112800,110400,108300,116100,111600,3735,33700,5000,81000,100,1,74693696,83283,20.46,1.08,12,0.23,5450.00,103020.00,176500,20240717,-36.83,105500,20241115,5.69,176500,-36.83,20240717,105500,5.69,20241115,176500,-36.83,20240717,105500,5.69,20241115,0.68,N,009150,5000,3734 억,,24916959,N,N,497,N,00,N diff --git a/009160/price/prices-20241101.csv b/009160/price/prices-20241101.csv index 4ae4d1ea543b..a5b648229de1 100644 --- a/009160/price/prices-20241101.csv +++ b/009160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160235,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3745,0,3,0.00,126264640,34138,123.05,3710,3785,3635,4865,2625,3745,3698.65,3.31,0,-2737,3998,3871,3793,3666,3588,3832,3627,327,1120,500,2690,5,1,65429516,2450,-37.83,0.39,12,0.05,-99.00,9490.00,5440,20240326,-31.16,3100,20240806,20.81,5440,-31.16,20240326,3100,20.81,20240806,5440,-31.16,20240326,3100,20.81,20240806,0.66,N,009160,500,327 억,,2166051,N,N,9,N,00,N +20241120,150239,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3700,-45,5,-1.20,107662935,29132,105.00,3710,3785,3635,4865,2625,3745,3695.69,3.31,0,-4120,3998,3871,3793,3666,3588,3832,3627,327,1120,500,2690,5,1,65429516,2421,-37.37,0.39,12,0.04,-99.00,9490.00,5440,20240326,-31.99,3100,20240806,19.35,5440,-31.99,20240326,3100,19.35,20240806,5440,-31.99,20240326,3100,19.35,20240806,0.66,N,009160,500,327 억,,2166051,N,N,0,N,00,N +20241120,140240,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3725,-20,5,-0.53,77428640,20954,75.53,3710,3785,3635,4865,2625,3745,3695.17,3.31,0,-6255,3998,3871,3793,3666,3588,3832,3627,327,1120,500,2690,5,1,65429516,2437,-37.63,0.39,12,0.03,-99.00,9490.00,5440,20240326,-31.53,3100,20240806,20.16,5440,-31.53,20240326,3100,20.16,20240806,5440,-31.53,20240326,3100,20.16,20240806,0.66,N,009160,500,327 억,,2166051,N,N,0,N,00,N +20241120,130240,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3710,-35,5,-0.93,66287825,17954,64.71,3710,3785,3635,4865,2625,3745,3692.09,3.31,0,-8215,3998,3871,3793,3666,3588,3832,3627,327,1120,500,2690,5,1,65429516,2427,-37.47,0.39,12,0.03,-99.00,9490.00,5440,20240326,-31.80,3100,20240806,19.68,5440,-31.80,20240326,3100,19.68,20240806,5440,-31.80,20240326,3100,19.68,20240806,0.66,N,009160,500,327 억,,2166051,N,N,0,N,00,N +20241120,120241,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3695,-50,5,-1.34,55690220,15097,54.42,3710,3785,3635,4865,2625,3745,3688.83,3.31,0,-6785,3998,3871,3793,3666,3588,3832,3627,327,1120,500,2690,5,1,65429516,2418,-37.32,0.39,12,0.02,-99.00,9490.00,5440,20240326,-32.08,3100,20240806,19.19,5440,-32.08,20240326,3100,19.19,20240806,5440,-32.08,20240326,3100,19.19,20240806,0.66,N,009160,500,327 억,,2166051,N,N,0,N,00,N +20241120,110240,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3700,-45,5,-1.20,38882100,10520,37.92,3710,3785,3675,4865,2625,3745,3696.02,3.31,0,-6682,3998,3871,3793,3666,3588,3832,3627,327,1120,500,2690,5,1,65429516,2421,-37.37,0.39,12,0.02,-99.00,9490.00,5440,20240326,-31.99,3100,20240806,19.35,5440,-31.99,20240326,3100,19.35,20240806,5440,-31.99,20240326,3100,19.35,20240806,0.66,N,009160,500,327 억,,2166051,N,N,0,N,00,N +20241120,100239,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3680,-65,5,-1.74,20662355,5587,20.14,3710,3755,3675,4865,2625,3745,3698.29,3.31,0,-3894,3998,3871,3793,3666,3588,3832,3627,327,1120,500,2690,5,1,65429516,2408,-37.17,0.39,12,0.01,-99.00,9490.00,5440,20240326,-32.35,3100,20240806,18.71,5440,-32.35,20240326,3100,18.71,20240806,5440,-32.35,20240326,3100,18.71,20240806,0.66,N,009160,500,327 억,,2166051,N,N,0,N,00,N +20241120,090238,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3715,-30,5,-0.80,348795,94,0.34,3710,3715,3710,4865,2625,3745,3710.59,3.31,0,59,3998,3871,3793,3666,3588,3832,3627,327,1120,500,2690,5,1,65429516,2431,-37.53,0.39,12,0.00,-99.00,9490.00,5440,20240326,-31.71,3100,20240806,19.84,5440,-31.71,20240326,3100,19.84,20240806,5440,-31.71,20240326,3100,19.84,20240806,0.66,N,009160,500,327 억,,2166051,N,N,0,N,00,N 20241119,160230,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3745,-60,5,-1.58,104548870,27743,30.17,3795,3920,3715,4945,2665,3805,3768.48,3.31,0,-663,4108,3956,3758,3606,3408,4032,3682,327,1140,500,2730,5,1,65429516,2450,-37.83,0.39,12,0.04,-99.00,9490.00,5440,20240326,-31.16,3100,20240806,20.81,5440,-31.16,20240326,3100,20.81,20240806,5440,-31.16,20240326,3100,20.81,20240806,0.66,N,009160,500,327 억,,2166552,N,N,30,N,00,N 20241119,150231,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3745,-60,5,-1.58,88653940,23490,25.54,3795,3920,3725,4945,2665,3805,3774.11,3.31,0,1170,4108,3956,3758,3606,3408,4032,3682,327,1140,500,2730,5,1,65429516,2450,-37.83,0.39,12,0.04,-99.00,9490.00,5440,20240326,-31.16,3100,20240806,20.81,5440,-31.16,20240326,3100,20.81,20240806,5440,-31.16,20240326,3100,20.81,20240806,0.66,N,009160,500,327 억,,2166552,N,N,30,N,00,N 20241119,140231,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3765,-40,5,-1.05,75917195,20093,21.85,3795,3920,3760,4945,2665,3805,3778.29,3.31,0,1451,4108,3956,3758,3606,3408,4032,3682,327,1140,500,2730,5,1,65429516,2463,-38.03,0.40,12,0.03,-99.00,9490.00,5440,20240326,-30.79,3100,20240806,21.45,5440,-30.79,20240326,3100,21.45,20240806,5440,-30.79,20240326,3100,21.45,20240806,0.66,N,009160,500,327 억,,2166552,N,N,30,N,00,N diff --git a/009180/price/prices-20241101.csv b/009180/price/prices-20241101.csv index f92f330b4532..01ffa2f96068 100644 --- a/009180/price/prices-20241101.csv +++ b/009180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160235,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2155,-20,5,-0.92,47704075,22133,88.39,2175,2180,2145,2825,1525,2175,2155.34,3.57,0,7273,2205,2190,2170,2155,2135,2197,2162,147,650,500,1600,5,1,28155825,607,3.21,0.51,12,0.08,672.00,4255.00,3320,20240625,-35.09,2090,20241115,3.11,3320,-35.09,20240625,2090,3.11,20241115,3320,-35.09,20240625,2090,3.11,20241115,1.40,N,009180,500,146 억,,1003867,N,N,3,N,00,N +20241120,150240,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2155,-20,5,-0.92,46228625,21449,85.66,2175,2180,2145,2825,1525,2175,2155.28,3.57,0,7523,2205,2190,2170,2155,2135,2197,2162,147,650,500,1600,5,1,28155825,607,3.21,0.51,12,0.08,672.00,4255.00,3320,20240625,-35.09,2090,20241115,3.11,3320,-35.09,20240625,2090,3.11,20241115,3320,-35.09,20240625,2090,3.11,20241115,1.40,N,009180,500,146 억,,1003867,N,N,0,N,00,N +20241120,140240,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2170,-5,5,-0.23,40319085,18715,74.74,2175,2180,2145,2825,1525,2175,2154.37,3.57,0,7437,2205,2190,2170,2155,2135,2197,2162,147,650,500,1600,5,1,28155825,611,3.23,0.51,12,0.07,672.00,4255.00,3320,20240625,-34.64,2090,20241115,3.83,3320,-34.64,20240625,2090,3.83,20241115,3320,-34.64,20240625,2090,3.83,20241115,1.40,N,009180,500,146 억,,1003867,N,N,0,N,00,N +20241120,130241,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2160,-15,5,-0.69,38827390,18025,71.98,2175,2180,2145,2825,1525,2175,2154.09,3.57,0,7539,2205,2190,2170,2155,2135,2197,2162,147,650,500,1600,5,1,28155825,608,3.21,0.51,12,0.06,672.00,4255.00,3320,20240625,-34.94,2090,20241115,3.35,3320,-34.94,20240625,2090,3.35,20241115,3320,-34.94,20240625,2090,3.35,20241115,1.40,N,009180,500,146 억,,1003867,N,N,0,N,00,N +20241120,120241,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2155,-20,5,-0.92,28319295,13147,52.50,2175,2180,2150,2825,1525,2175,2154.05,3.57,0,5040,2205,2190,2170,2155,2135,2197,2162,147,650,500,1600,5,1,28155825,607,3.21,0.51,12,0.05,672.00,4255.00,3320,20240625,-35.09,2090,20241115,3.11,3320,-35.09,20240625,2090,3.11,20241115,3320,-35.09,20240625,2090,3.11,20241115,1.40,N,009180,500,146 억,,1003867,N,N,0,N,00,N +20241120,110240,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2160,-15,5,-0.69,26799580,12443,49.69,2175,2180,2150,2825,1525,2175,2153.79,3.57,0,5175,2205,2190,2170,2155,2135,2197,2162,147,650,500,1600,5,1,28155825,608,3.21,0.51,12,0.04,672.00,4255.00,3320,20240625,-34.94,2090,20241115,3.35,3320,-34.94,20240625,2090,3.35,20241115,3320,-34.94,20240625,2090,3.35,20241115,1.40,N,009180,500,146 억,,1003867,N,N,0,N,00,N +20241120,100239,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2160,-15,5,-0.69,18910950,8775,35.04,2175,2180,2150,2825,1525,2175,2155.09,3.57,0,2500,2205,2190,2170,2155,2135,2197,2162,147,650,500,1600,5,1,28155825,608,3.21,0.51,12,0.03,672.00,4255.00,3320,20240625,-34.94,2090,20241115,3.35,3320,-34.94,20240625,2090,3.35,20241115,3320,-34.94,20240625,2090,3.35,20241115,1.40,N,009180,500,146 억,,1003867,N,N,0,N,00,N +20241120,090239,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2170,-5,5,-0.23,514005,236,0.94,2175,2180,2170,2825,1525,2175,2177.99,3.57,0,-146,2205,2190,2170,2155,2135,2197,2162,147,650,500,1600,5,1,28155825,611,3.23,0.51,12,0.00,672.00,4255.00,3320,20240625,-34.64,2090,20241115,3.83,3320,-34.64,20240625,2090,3.83,20241115,3320,-34.64,20240625,2090,3.83,20241115,1.40,N,009180,500,146 억,,1003867,N,N,0,N,00,N 20241119,160230,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2175,10,2,0.46,54058215,24911,69.84,2150,2185,2150,2810,1520,2165,2170.05,3.58,0,-3843,2225,2195,2155,2125,2085,2210,2140,147,645,500,1600,5,1,28155825,612,3.24,0.51,12,0.09,672.00,4255.00,3320,20240625,-34.49,2090,20241115,4.07,3320,-34.49,20240625,2090,4.07,20241115,3320,-34.49,20240625,2090,4.07,20241115,1.46,N,009180,500,146 억,,1007710,N,N,0,N,00,N 20241119,150231,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2175,10,2,0.46,51300395,23644,66.29,2150,2185,2150,2810,1520,2165,2169.70,3.58,0,-3623,2225,2195,2155,2125,2085,2210,2140,147,645,500,1600,5,1,28155825,612,3.24,0.51,12,0.08,672.00,4255.00,3320,20240625,-34.49,2090,20241115,4.07,3320,-34.49,20240625,2090,4.07,20241115,3320,-34.49,20240625,2090,4.07,20241115,1.46,N,009180,500,146 억,,1007710,N,N,0,N,00,N 20241119,140231,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2180,15,2,0.69,49892280,22998,64.48,2150,2185,2150,2810,1520,2165,2169.42,3.58,0,-3608,2225,2195,2155,2125,2085,2210,2140,147,645,500,1600,5,1,28155825,614,3.24,0.51,12,0.08,672.00,4255.00,3320,20240625,-34.34,2090,20241115,4.31,3320,-34.34,20240625,2090,4.31,20241115,3320,-34.34,20240625,2090,4.31,20241115,1.46,N,009180,500,146 억,,1007710,N,N,0,N,00,N diff --git a/009190/price/prices-20241101.csv b/009190/price/prices-20241101.csv index b3fe69cd9e15..88c83c39606e 100644 --- a/009190/price/prices-20241101.csv +++ b/009190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1516,9,2,0.60,393141956,255785,82.62,1507,1567,1500,1959,1055,1507,1537.06,0.69,0,25053,1546,1526,1503,1483,1460,1536,1493,212,452,500,1050,1,1,42359986,642,-1.98,0.78,12,0.60,-766.00,1938.00,2650,20240321,-42.79,1095,20231226,38.45,2650,-42.79,20240321,1122,35.12,20240102,2650,-42.79,20240321,1095,38.45,20231226,0.35,N,009190,500,211 억,,293789,N,N,3,N,00,N +20241120,150240,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1529,22,2,1.46,381429340,248066,80.13,1507,1567,1500,1959,1055,1507,1537.61,0.69,0,25778,1546,1526,1503,1483,1460,1536,1493,212,452,500,1050,1,1,42359986,648,-2.00,0.79,12,0.59,-766.00,1938.00,2650,20240321,-42.30,1095,20231226,39.63,2650,-42.30,20240321,1122,36.27,20240102,2650,-42.30,20240321,1095,39.63,20231226,0.35,N,009190,500,211 억,,293789,N,N,0,N,00,N +20241120,140241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1519,12,2,0.80,339372781,220461,71.21,1507,1567,1500,1959,1055,1507,1539.38,0.69,0,14284,1546,1526,1503,1483,1460,1536,1493,212,452,500,1050,1,1,42359986,643,-1.98,0.78,12,0.52,-766.00,1938.00,2650,20240321,-42.68,1095,20231226,38.72,2650,-42.68,20240321,1122,35.38,20240102,2650,-42.68,20240321,1095,38.72,20231226,0.35,N,009190,500,211 억,,293789,N,N,0,N,00,N +20241120,130241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1538,31,2,2.06,293207741,190119,61.41,1507,1567,1500,1959,1055,1507,1542.23,0.69,0,26692,1546,1526,1503,1483,1460,1536,1493,212,452,500,1050,1,1,42359986,651,-2.01,0.79,12,0.45,-766.00,1938.00,2650,20240321,-41.96,1095,20231226,40.46,2650,-41.96,20240321,1122,37.08,20240102,2650,-41.96,20240321,1095,40.46,20231226,0.35,N,009190,500,211 억,,293789,N,N,0,N,00,N +20241120,120241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1548,41,2,2.72,275922217,178833,57.76,1507,1567,1500,1959,1055,1507,1542.90,0.69,0,26754,1546,1526,1503,1483,1460,1536,1493,212,452,500,1050,1,1,42359986,656,-2.02,0.80,12,0.42,-766.00,1938.00,2650,20240321,-41.58,1095,20231226,41.37,2650,-41.58,20240321,1122,37.97,20240102,2650,-41.58,20240321,1095,41.37,20231226,0.35,N,009190,500,211 억,,293789,N,N,0,N,00,N +20241120,110240,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1565,58,2,3.85,235612663,152905,49.39,1507,1567,1500,1959,1055,1507,1540.91,0.69,0,31945,1546,1526,1503,1483,1460,1536,1493,212,452,500,1050,1,1,42359986,663,-2.04,0.81,12,0.36,-766.00,1938.00,2650,20240321,-40.94,1095,20231226,42.92,2650,-40.94,20240321,1122,39.48,20240102,2650,-40.94,20240321,1095,42.92,20231226,0.35,N,009190,500,211 억,,293789,N,N,0,N,00,N +20241120,100239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1565,58,2,3.85,164269198,107028,34.57,1507,1565,1500,1959,1055,1507,1534.82,0.69,0,13549,1546,1526,1503,1483,1460,1536,1493,212,452,500,1050,1,1,42359986,663,-2.04,0.81,12,0.25,-766.00,1938.00,2650,20240321,-40.94,1095,20231226,42.92,2650,-40.94,20240321,1122,39.48,20240102,2650,-40.94,20240321,1095,42.92,20231226,0.35,N,009190,500,211 억,,293789,N,N,0,N,00,N +20241120,090239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1526,19,2,1.26,39239,26,0.01,1507,1526,1507,1959,1055,1507,1509.19,0.69,0,-22,1546,1526,1503,1483,1460,1536,1493,212,452,500,1050,1,1,42359986,646,-1.99,0.79,12,0.00,-766.00,1938.00,2650,20240321,-42.42,1095,20231226,39.36,2650,-42.42,20240321,1122,36.01,20240102,2650,-42.42,20240321,1095,39.36,20231226,0.35,N,009190,500,211 억,,293789,N,N,0,N,00,N 20241119,160230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1507,-14,5,-0.92,461472164,308150,179.41,1490,1523,1480,1977,1065,1521,1497.53,0.65,0,10489,1571,1545,1521,1495,1471,1559,1509,212,456,500,1060,1,1,42359986,638,-1.97,0.78,12,0.73,-766.00,1938.00,2650,20240321,-43.13,1095,20231226,37.63,2650,-43.13,20240321,1122,34.31,20240102,2650,-43.13,20240321,1095,37.63,20231226,0.34,N,009190,500,211 억,,276233,N,N,0,N,00,N 20241119,150231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1494,-27,5,-1.78,429105917,286692,166.92,1490,1523,1480,1977,1065,1521,1496.75,0.65,0,11361,1571,1545,1521,1495,1471,1559,1509,212,456,500,1060,1,1,42359986,633,-1.95,0.77,12,0.68,-766.00,1938.00,2650,20240321,-43.62,1095,20231226,36.44,2650,-43.62,20240321,1122,33.16,20240102,2650,-43.62,20240321,1095,36.44,20231226,0.34,N,009190,500,211 억,,276233,N,N,0,N,00,N 20241119,140232,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1488,-33,5,-2.17,346660205,231360,134.70,1490,1523,1480,1977,1065,1521,1498.36,0.65,0,14942,1571,1545,1521,1495,1471,1559,1509,212,456,500,1060,1,1,42359986,630,-1.94,0.77,12,0.55,-766.00,1938.00,2650,20240321,-43.85,1095,20231226,35.89,2650,-43.85,20240321,1122,32.62,20240102,2650,-43.85,20240321,1095,35.89,20231226,0.34,N,009190,500,211 억,,276233,N,N,0,N,00,N diff --git a/009200/price/prices-20241101.csv b/009200/price/prices-20241101.csv index 477cab789537..c0a8cb18dae2 100644 --- a/009200/price/prices-20241101.csv +++ b/009200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2075,-25,5,-1.19,103315685,49464,44.12,2090,2105,2075,2730,1470,2100,2088.70,1.82,0,-5865,2160,2130,2085,2055,2010,2145,2070,1040,630,2500,1550,5,1,41609310,863,25.00,0.21,12,0.12,83.00,9962.00,2450,20240201,-15.31,1955,20241113,6.14,2450,-15.31,20240201,1955,6.14,20241113,2450,-15.31,20240201,1955,6.14,20241113,0.98,N,009200,2500,1040 억,,757567,N,N,1,N,00,N +20241120,150240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2095,-5,5,-0.24,88707825,42434,37.85,2090,2105,2075,2730,1470,2100,2090.49,1.82,0,-5516,2160,2130,2085,2055,2010,2145,2070,1040,630,2500,1550,5,1,41609310,872,25.24,0.21,12,0.10,83.00,9962.00,2450,20240201,-14.49,1955,20241113,7.16,2450,-14.49,20240201,1955,7.16,20241113,2450,-14.49,20240201,1955,7.16,20241113,0.98,N,009200,2500,1040 억,,757567,N,N,0,N,00,N +20241120,140241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2100,0,3,0.00,50204040,24008,21.41,2090,2105,2075,2730,1470,2100,2091.14,1.82,0,-2769,2160,2130,2085,2055,2010,2145,2070,1040,630,2500,1550,5,1,41609310,874,25.30,0.21,12,0.06,83.00,9962.00,2450,20240201,-14.29,1955,20241113,7.42,2450,-14.29,20240201,1955,7.42,20241113,2450,-14.29,20240201,1955,7.42,20241113,0.98,N,009200,2500,1040 억,,757567,N,N,0,N,00,N +20241120,130241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2100,0,3,0.00,47290205,22616,20.17,2090,2105,2075,2730,1470,2100,2091.01,1.82,0,-2141,2160,2130,2085,2055,2010,2145,2070,1040,630,2500,1550,5,1,41609310,874,25.30,0.21,12,0.05,83.00,9962.00,2450,20240201,-14.29,1955,20241113,7.42,2450,-14.29,20240201,1955,7.42,20241113,2450,-14.29,20240201,1955,7.42,20241113,0.98,N,009200,2500,1040 억,,757567,N,N,0,N,00,N +20241120,120242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2100,0,3,0.00,39018550,18667,16.65,2090,2105,2075,2730,1470,2100,2090.24,1.82,0,-1625,2160,2130,2085,2055,2010,2145,2070,1040,630,2500,1550,5,1,41609310,874,25.30,0.21,12,0.04,83.00,9962.00,2450,20240201,-14.29,1955,20241113,7.42,2450,-14.29,20240201,1955,7.42,20241113,2450,-14.29,20240201,1955,7.42,20241113,0.98,N,009200,2500,1040 억,,757567,N,N,0,N,00,N +20241120,110241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2100,0,3,0.00,31016295,14849,13.24,2090,2105,2075,2730,1470,2100,2088.78,1.82,0,-1493,2160,2130,2085,2055,2010,2145,2070,1040,630,2500,1550,5,1,41609310,874,25.30,0.21,12,0.04,83.00,9962.00,2450,20240201,-14.29,1955,20241113,7.42,2450,-14.29,20240201,1955,7.42,20241113,2450,-14.29,20240201,1955,7.42,20241113,0.98,N,009200,2500,1040 억,,757567,N,N,0,N,00,N +20241120,100240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2090,-10,5,-0.48,19006105,9113,8.13,2090,2105,2075,2730,1470,2100,2085.60,1.82,0,-1107,2160,2130,2085,2055,2010,2145,2070,1040,630,2500,1550,5,1,41609310,870,25.18,0.21,12,0.02,83.00,9962.00,2450,20240201,-14.69,1955,20241113,6.91,2450,-14.69,20240201,1955,6.91,20241113,2450,-14.69,20240201,1955,6.91,20241113,0.98,N,009200,2500,1040 억,,757567,N,N,0,N,00,N +20241120,090239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2100,0,3,0.00,2309420,1101,0.98,2090,2100,2090,2730,1470,2100,2097.57,1.82,0,-478,2160,2130,2085,2055,2010,2145,2070,1040,630,2500,1550,5,1,41609310,874,25.30,0.21,12,0.00,83.00,9962.00,2450,20240201,-14.29,1955,20241113,7.42,2450,-14.29,20240201,1955,7.42,20241113,2450,-14.29,20240201,1955,7.42,20241113,0.98,N,009200,2500,1040 억,,757567,N,N,0,N,00,N 20241119,160231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2100,10,2,0.48,233137975,112106,43.10,2090,2115,2040,2715,1465,2090,2079.62,1.79,0,10184,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,874,25.30,0.21,12,0.27,83.00,9962.00,2450,20240201,-14.29,1955,20241113,7.42,2450,-14.29,20240201,1955,7.42,20241113,2450,-14.29,20240201,1955,7.42,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N 20241119,150232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2105,15,2,0.72,222775505,107161,41.20,2090,2115,2040,2715,1465,2090,2078.89,1.79,0,10275,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,876,25.36,0.21,12,0.26,83.00,9962.00,2450,20240201,-14.08,1955,20241113,7.67,2450,-14.08,20240201,1955,7.67,20241113,2450,-14.08,20240201,1955,7.67,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N 20241119,140232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2105,15,2,0.72,214447830,103194,39.68,2090,2115,2040,2715,1465,2090,2078.10,1.79,0,11241,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,876,25.36,0.21,12,0.25,83.00,9962.00,2450,20240201,-14.08,1955,20241113,7.67,2450,-14.08,20240201,1955,7.67,20241113,2450,-14.08,20240201,1955,7.67,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N diff --git a/009240/price/prices-20241101.csv b/009240/price/prices-20241101.csv index 9a3bba5751c0..a8551cbd5b19 100644 --- a/009240/price/prices-20241101.csv +++ b/009240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160236,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,51400,1000,2,1.98,1094728600,21582,118.69,50100,51400,50000,65500,35300,50400,50723.33,14.28,0,-446,51200,50800,50400,50000,49600,51000,50200,235,15100,1000,36280,100,1,23533928,12096,-19.46,1.98,12,0.09,-2641.00,26011.00,69000,20240516,-25.51,44950,20240416,14.35,69000,-25.51,20240516,44950,14.35,20240416,69000,-25.51,20240516,44950,14.35,20240416,0.21,N,009240,1000,235 억,,3360080,N,N,56,N,00,N +20241120,150240,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,51000,600,2,1.19,975522400,19254,105.88,50100,51400,50000,65500,35300,50400,50665.96,14.28,0,-245,51200,50800,50400,50000,49600,51000,50200,235,15100,1000,36280,100,1,23533928,12002,-19.31,1.96,12,0.08,-2641.00,26011.00,69000,20240516,-26.09,44950,20240416,13.46,69000,-26.09,20240516,44950,13.46,20240416,69000,-26.09,20240516,44950,13.46,20240416,0.21,N,009240,1000,235 억,,3360080,N,N,60,N,00,N +20241120,140241,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50700,300,2,0.60,666461200,13204,72.61,50100,51000,50000,65500,35300,50400,50474.19,14.28,0,-159,51200,50800,50400,50000,49600,51000,50200,235,15100,1000,36280,100,1,23533928,11932,-19.20,1.95,12,0.06,-2641.00,26011.00,69000,20240516,-26.52,44950,20240416,12.79,69000,-26.52,20240516,44950,12.79,20240416,69000,-26.52,20240516,44950,12.79,20240416,0.21,N,009240,1000,235 억,,3360080,N,N,60,N,00,N +20241120,130242,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50700,300,2,0.60,595929400,11812,64.96,50100,51000,50000,65500,35300,50400,50451.19,14.28,0,-196,51200,50800,50400,50000,49600,51000,50200,235,15100,1000,36280,100,1,23533928,11932,-19.20,1.95,12,0.05,-2641.00,26011.00,69000,20240516,-26.52,44950,20240416,12.79,69000,-26.52,20240516,44950,12.79,20240416,69000,-26.52,20240516,44950,12.79,20240416,0.21,N,009240,1000,235 억,,3360080,N,N,60,N,00,N +20241120,120242,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50600,200,2,0.40,518651400,10285,56.56,50100,51000,50000,65500,35300,50400,50427.94,14.28,0,-485,51200,50800,50400,50000,49600,51000,50200,235,15100,1000,36280,100,1,23533928,11908,-19.16,1.95,12,0.04,-2641.00,26011.00,69000,20240516,-26.67,44950,20240416,12.57,69000,-26.67,20240516,44950,12.57,20240416,69000,-26.67,20240516,44950,12.57,20240416,0.21,N,009240,1000,235 억,,3360080,N,N,60,N,00,N +20241120,110241,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50100,-300,5,-0.60,416481400,8260,45.42,50100,51000,50000,65500,35300,50400,50421.48,14.28,0,-794,51200,50800,50400,50000,49600,51000,50200,235,15100,1000,36280,100,1,23533928,11790,-18.97,1.93,12,0.04,-2641.00,26011.00,69000,20240516,-27.39,44950,20240416,11.46,69000,-27.39,20240516,44950,11.46,20240416,69000,-27.39,20240516,44950,11.46,20240416,0.21,N,009240,1000,235 억,,3360080,N,N,60,N,00,N +20241120,100240,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50500,100,2,0.20,203880900,4032,22.17,50100,51000,50000,65500,35300,50400,50565.70,14.28,0,-203,51200,50800,50400,50000,49600,51000,50200,235,15100,1000,36280,100,1,23533928,11885,-19.12,1.94,12,0.02,-2641.00,26011.00,69000,20240516,-26.81,44950,20240416,12.35,69000,-26.81,20240516,44950,12.35,20240416,69000,-26.81,20240516,44950,12.35,20240416,0.21,N,009240,1000,235 억,,3360080,N,N,60,N,00,N +20241120,090239,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50300,-100,5,-0.20,13095600,261,1.44,50100,50700,50100,65500,35300,50400,50174.71,14.28,0,-189,51200,50800,50400,50000,49600,51000,50200,235,15100,1000,36280,100,1,23533928,11838,-19.05,1.93,12,0.00,-2641.00,26011.00,69000,20240516,-27.10,44950,20240416,11.90,69000,-27.10,20240516,44950,11.90,20240416,69000,-27.10,20240516,44950,11.90,20240416,0.21,N,009240,1000,235 억,,3360080,N,N,60,N,00,N 20241119,160231,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50400,-100,5,-0.20,912334400,18128,116.68,50100,50800,50000,65600,35400,50500,50327.14,14.28,0,-1113,52100,51300,50600,49800,49100,51700,50200,235,15100,1000,36360,100,1,23533928,11861,-19.08,1.94,12,0.08,-2641.00,26011.00,69000,20240516,-26.96,44950,20240416,12.12,69000,-26.96,20240516,44950,12.12,20240416,69000,-26.96,20240516,44950,12.12,20240416,0.21,N,009240,1000,235 억,,3360667,N,N,60,N,00,N 20241119,150232,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50300,-200,5,-0.40,855551400,17001,109.43,50100,50800,50000,65600,35400,50500,50323.59,14.28,0,-1032,52100,51300,50600,49800,49100,51700,50200,235,15100,1000,36360,100,1,23533928,11838,-19.05,1.93,12,0.07,-2641.00,26011.00,69000,20240516,-27.10,44950,20240416,11.90,69000,-27.10,20240516,44950,11.90,20240416,69000,-27.10,20240516,44950,11.90,20240416,0.21,N,009240,1000,235 억,,3360667,N,N,195,N,00,N 20241119,140232,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50300,-200,5,-0.40,723085200,14366,92.47,50100,50800,50000,65600,35400,50500,50333.09,14.28,0,-710,52100,51300,50600,49800,49100,51700,50200,235,15100,1000,36360,100,1,23533928,11838,-19.05,1.93,12,0.06,-2641.00,26011.00,69000,20240516,-27.10,44950,20240416,11.90,69000,-27.10,20240516,44950,11.90,20240416,69000,-27.10,20240516,44950,11.90,20240416,0.21,N,009240,1000,235 억,,3360667,N,N,195,N,00,N diff --git a/009270/price/prices-20241101.csv b/009270/price/prices-20241101.csv index e302495fe4d3..c0a8dd949625 100644 --- a/009270/price/prices-20241101.csv +++ b/009270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160236,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1176,-15,5,-1.26,356920375,302084,110.83,1188,1197,1170,1548,834,1191,1181.53,1.02,0,-69937,1227,1208,1199,1180,1171,1204,1176,513,357,500,880,1,1,102586356,1206,20.28,0.47,12,0.29,58.00,2517.00,1511,20231219,-22.17,1152,20240909,2.08,1500,-21.60,20240103,1152,2.08,20240909,1511,-22.17,20231219,1152,2.08,20240909,2.14,N,009270,500,512 억,,1042632,N,N,13,N,00,N +20241120,150241,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1175,-16,5,-1.34,286809751,242350,88.92,1188,1197,1174,1548,834,1191,1183.45,1.02,0,-50625,1227,1208,1199,1180,1171,1204,1176,513,357,500,880,1,1,102586356,1205,20.26,0.47,12,0.24,58.00,2517.00,1511,20231219,-22.24,1152,20240909,2.00,1500,-21.67,20240103,1152,2.00,20240909,1511,-22.24,20231219,1152,2.00,20240909,2.14,N,009270,500,512 억,,1042632,N,N,0,N,00,N +20241120,140242,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1185,-6,5,-0.50,205886000,173730,63.74,1188,1197,1180,1548,834,1191,1185.09,1.02,0,-41319,1227,1208,1199,1180,1171,1204,1176,513,357,500,880,1,1,102586356,1216,20.43,0.47,12,0.17,58.00,2517.00,1511,20231219,-21.58,1152,20240909,2.86,1500,-21.00,20240103,1152,2.86,20240909,1511,-21.58,20231219,1152,2.86,20240909,2.14,N,009270,500,512 억,,1042632,N,N,0,N,00,N +20241120,130242,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1183,-8,5,-0.67,191983004,161964,59.42,1188,1197,1180,1548,834,1191,1185.34,1.02,0,-37866,1227,1208,1199,1180,1171,1204,1176,513,357,500,880,1,1,102586356,1214,20.40,0.47,12,0.16,58.00,2517.00,1511,20231219,-21.71,1152,20240909,2.69,1500,-21.13,20240103,1152,2.69,20240909,1511,-21.71,20231219,1152,2.69,20240909,2.14,N,009270,500,512 억,,1042632,N,N,0,N,00,N +20241120,120242,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1187,-4,5,-0.34,155003118,130697,47.95,1188,1197,1180,1548,834,1191,1185.97,1.02,0,-38431,1227,1208,1199,1180,1171,1204,1176,513,357,500,880,1,1,102586356,1218,20.47,0.47,12,0.13,58.00,2517.00,1511,20231219,-21.44,1152,20240909,3.04,1500,-20.87,20240103,1152,3.04,20240909,1511,-21.44,20231219,1152,3.04,20240909,2.14,N,009270,500,512 억,,1042632,N,N,0,N,00,N +20241120,110241,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1187,-4,5,-0.34,142066379,119792,43.95,1188,1197,1180,1548,834,1191,1185.94,1.02,0,-36429,1227,1208,1199,1180,1171,1204,1176,513,357,500,880,1,1,102586356,1218,20.47,0.47,12,0.12,58.00,2517.00,1511,20231219,-21.44,1152,20240909,3.04,1500,-20.87,20240103,1152,3.04,20240909,1511,-21.44,20231219,1152,3.04,20240909,2.14,N,009270,500,512 억,,1042632,N,N,0,N,00,N +20241120,100240,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1183,-8,5,-0.67,99777839,84052,30.84,1188,1197,1180,1548,834,1191,1187.10,1.02,0,-19559,1227,1208,1199,1180,1171,1204,1176,513,357,500,880,1,1,102586356,1214,20.40,0.47,12,0.08,58.00,2517.00,1511,20231219,-21.71,1152,20240909,2.69,1500,-21.13,20240103,1152,2.69,20240909,1511,-21.71,20231219,1152,2.69,20240909,2.14,N,009270,500,512 억,,1042632,N,N,0,N,00,N +20241120,090240,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1197,6,2,0.50,1044542,879,0.32,1188,1197,1188,1548,834,1191,1188.33,1.02,0,-13,1227,1208,1199,1180,1171,1204,1176,513,357,500,880,1,1,102586356,1228,20.64,0.48,12,0.00,58.00,2517.00,1511,20231219,-20.78,1152,20240909,3.91,1500,-20.20,20240103,1152,3.91,20240909,1511,-20.78,20231219,1152,3.91,20240909,2.14,N,009270,500,512 억,,1042632,N,N,0,N,00,N 20241119,160231,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1191,-21,5,-1.73,327204147,272559,116.62,1206,1218,1190,1575,849,1212,1200.52,1.01,0,2133,1228,1220,1214,1206,1200,1217,1203,513,363,500,890,1,1,102586356,1222,20.53,0.47,12,0.27,58.00,2517.00,1511,20231219,-21.18,1152,20240909,3.39,1500,-20.60,20240103,1152,3.39,20240909,1511,-21.18,20231219,1152,3.39,20240909,2.10,N,009270,500,512 억,,1040188,N,N,21,N,00,N 20241119,150232,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1196,-16,5,-1.32,280416326,233285,99.81,1206,1218,1190,1575,849,1212,1202.03,1.01,0,4755,1228,1220,1214,1206,1200,1217,1203,513,363,500,890,1,1,102586356,1227,20.62,0.48,12,0.23,58.00,2517.00,1511,20231219,-20.85,1152,20240909,3.82,1500,-20.27,20240103,1152,3.82,20240909,1511,-20.85,20231219,1152,3.82,20240909,2.10,N,009270,500,512 억,,1040188,N,N,21,N,00,N 20241119,140232,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1198,-14,5,-1.16,209873096,174159,74.52,1206,1218,1197,1575,849,1212,1205.07,1.01,0,12342,1228,1220,1214,1206,1200,1217,1203,513,363,500,890,1,1,102586356,1229,20.66,0.48,12,0.17,58.00,2517.00,1511,20231219,-20.71,1152,20240909,3.99,1500,-20.13,20240103,1152,3.99,20240909,1511,-20.71,20231219,1152,3.99,20240909,2.10,N,009270,500,512 억,,1040188,N,N,21,N,00,N diff --git a/009290/price/prices-20241101.csv b/009290/price/prices-20241101.csv index 974274acc356..8cf717a33df7 100644 --- a/009290/price/prices-20241101.csv +++ b/009290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160237,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5460,0,3,0.00,474298320,86358,105.79,5460,5550,5450,7090,3830,5460,5492.24,16.69,0,-1290,5566,5512,5456,5402,5346,5540,5430,524,1630,1000,3600,10,1,52420851,2862,7.74,0.48,12,0.16,705.00,11401.00,8500,20240119,-35.76,5010,20241115,8.98,8500,-35.76,20240119,5010,8.98,20241115,8500,-35.76,20240119,5010,8.98,20241115,0.87,N,009290,1000,524 억,,8747647,N,N,12,N,00,N +20241120,150241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5460,0,3,0.00,461133280,83946,102.83,5460,5550,5450,7090,3830,5460,5493.21,16.69,0,-108,5566,5512,5456,5402,5346,5540,5430,524,1630,1000,3600,10,1,52420851,2862,7.74,0.48,12,0.16,705.00,11401.00,8500,20240119,-35.76,5010,20241115,8.98,8500,-35.76,20240119,5010,8.98,20241115,8500,-35.76,20240119,5010,8.98,20241115,0.87,N,009290,1000,524 억,,8747647,N,N,15,N,00,N +20241120,140242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5480,20,2,0.37,430709040,78392,96.03,5460,5550,5450,7090,3830,5460,5494.30,16.69,0,1816,5566,5512,5456,5402,5346,5540,5430,524,1630,1000,3600,10,1,52420851,2873,7.77,0.48,12,0.15,705.00,11401.00,8500,20240119,-35.53,5010,20241115,9.38,8500,-35.53,20240119,5010,9.38,20241115,8500,-35.53,20240119,5010,9.38,20241115,0.87,N,009290,1000,524 억,,8747647,N,N,15,N,00,N +20241120,130242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5500,40,2,0.73,348836480,63436,77.71,5460,5550,5460,7090,3830,5460,5499.03,16.69,0,1488,5566,5512,5456,5402,5346,5540,5430,524,1630,1000,3600,10,1,52420851,2883,7.80,0.48,12,0.12,705.00,11401.00,8500,20240119,-35.29,5010,20241115,9.78,8500,-35.29,20240119,5010,9.78,20241115,8500,-35.29,20240119,5010,9.78,20241115,0.87,N,009290,1000,524 억,,8747647,N,N,15,N,00,N +20241120,120242,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5520,60,2,1.10,231067300,41977,51.42,5460,5550,5460,7090,3830,5460,5504.62,16.69,0,-3824,5566,5512,5456,5402,5346,5540,5430,524,1630,1000,3600,10,1,52420851,2894,7.83,0.48,12,0.08,705.00,11401.00,8500,20240119,-35.06,5010,20241115,10.18,8500,-35.06,20240119,5010,10.18,20241115,8500,-35.06,20240119,5010,10.18,20241115,0.87,N,009290,1000,524 억,,8747647,N,N,15,N,00,N +20241120,110241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5480,20,2,0.37,114771540,20909,25.61,5460,5510,5460,7090,3830,5460,5489.10,16.69,0,-4624,5566,5512,5456,5402,5346,5540,5430,524,1630,1000,3600,10,1,52420851,2873,7.77,0.48,12,0.04,705.00,11401.00,8500,20240119,-35.53,5010,20241115,9.38,8500,-35.53,20240119,5010,9.38,20241115,8500,-35.53,20240119,5010,9.38,20241115,0.87,N,009290,1000,524 억,,8747647,N,N,15,N,00,N +20241120,100241,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5500,40,2,0.73,47178220,8584,10.52,5460,5510,5460,7090,3830,5460,5496.06,16.69,0,-2805,5566,5512,5456,5402,5346,5540,5430,524,1630,1000,3600,10,1,52420851,2883,7.80,0.48,12,0.02,705.00,11401.00,8500,20240119,-35.29,5010,20241115,9.78,8500,-35.29,20240119,5010,9.78,20241115,8500,-35.29,20240119,5010,9.78,20241115,0.87,N,009290,1000,524 억,,8747647,N,N,15,N,00,N +20241120,090240,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5470,10,2,0.18,4682890,857,1.05,5460,5500,5460,7090,3830,5460,5464.28,16.69,0,-22,5566,5512,5456,5402,5346,5540,5430,524,1630,1000,3600,10,1,52420851,2867,7.76,0.48,12,0.00,705.00,11401.00,8500,20240119,-35.65,5010,20241115,9.18,8500,-35.65,20240119,5010,9.18,20241115,8500,-35.65,20240119,5010,9.18,20241115,0.87,N,009290,1000,524 억,,8747647,N,N,15,N,00,N 20241119,160231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5460,90,2,1.68,446359370,81623,69.53,5400,5510,5400,6980,3760,5370,5468.55,16.71,0,-13517,5563,5466,5373,5276,5183,5515,5325,524,1610,1000,3540,10,1,52420851,2862,7.74,0.48,12,0.16,705.00,11401.00,8500,20240119,-35.76,5010,20241115,8.98,8500,-35.76,20240119,5010,8.98,20241115,8500,-35.76,20240119,5010,8.98,20241115,0.88,N,009290,1000,524 억,,8761026,N,N,15,N,00,N 20241119,150233,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5450,80,2,1.49,436427990,79804,67.98,5400,5510,5400,6980,3760,5370,5468.75,16.71,0,-12376,5563,5466,5373,5276,5183,5515,5325,524,1610,1000,3540,10,1,52420851,2857,7.73,0.48,12,0.15,705.00,11401.00,8500,20240119,-35.88,5010,20241115,8.78,8500,-35.88,20240119,5010,8.78,20241115,8500,-35.88,20240119,5010,8.78,20241115,0.88,N,009290,1000,524 억,,8761026,N,N,78,N,00,N 20241119,140233,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5470,100,2,1.86,399613690,73078,62.25,5400,5510,5400,6980,3760,5370,5468.32,16.71,0,-8968,5563,5466,5373,5276,5183,5515,5325,524,1610,1000,3540,10,1,52420851,2867,7.76,0.48,12,0.14,705.00,11401.00,8500,20240119,-35.65,5010,20241115,9.18,8500,-35.65,20240119,5010,9.18,20241115,8500,-35.65,20240119,5010,9.18,20241115,0.88,N,009290,1000,524 억,,8761026,N,N,78,N,00,N diff --git a/009300/price/prices-20241101.csv b/009300/price/prices-20241101.csv index 324da10588dd..596f17812f93 100644 --- a/009300/price/prices-20241101.csv +++ b/009300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17560,-240,5,-1.35,684225700,38755,66.23,17800,17900,17540,23100,12460,17800,17655.44,1.93,0,4321,18533,18166,17983,17616,17433,18075,17525,64,5300,1000,10680,10,1,6370000,1119,5.23,0.55,12,0.61,3355.00,31708.00,37950,20240718,-53.73,15450,20231114,13.66,37950,-53.73,20240718,15520,13.14,20240122,37950,-53.73,20240718,15520,13.14,20240122,2.29,N,009300,1000,63 억,,123148,N,N,0,N,00,N +20241120,150241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17640,-160,5,-0.90,652192810,36932,63.11,17800,17900,17540,23100,12460,17800,17659.29,1.93,0,4565,18533,18166,17983,17616,17433,18075,17525,64,5300,1000,10680,10,1,6370000,1124,5.26,0.56,12,0.58,3355.00,31708.00,37950,20240718,-53.52,15450,20231114,14.17,37950,-53.52,20240718,15520,13.66,20240122,37950,-53.52,20240718,15520,13.66,20240122,2.29,N,009300,1000,63 억,,123148,N,N,0,N,00,N +20241120,140242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17660,-140,5,-0.79,458730310,25953,44.35,17800,17900,17570,23100,12460,17800,17675.43,1.93,0,3875,18533,18166,17983,17616,17433,18075,17525,64,5300,1000,10680,10,1,6370000,1125,5.26,0.56,12,0.41,3355.00,31708.00,37950,20240718,-53.47,15450,20231114,14.30,37950,-53.47,20240718,15520,13.79,20240122,37950,-53.47,20240718,15520,13.79,20240122,2.29,N,009300,1000,63 억,,123148,N,N,0,N,00,N +20241120,130243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17650,-150,5,-0.84,396306820,22416,38.30,17800,17900,17570,23100,12460,17800,17679.64,1.93,0,1784,18533,18166,17983,17616,17433,18075,17525,64,5300,1000,10680,10,1,6370000,1124,5.26,0.56,12,0.35,3355.00,31708.00,37950,20240718,-53.49,15450,20231114,14.24,37950,-53.49,20240718,15520,13.72,20240122,37950,-53.49,20240718,15520,13.72,20240122,2.29,N,009300,1000,63 억,,123148,N,N,0,N,00,N +20241120,120243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17670,-130,5,-0.73,352126950,19912,34.03,17800,17900,17570,23100,12460,17800,17684.16,1.93,0,1237,18533,18166,17983,17616,17433,18075,17525,64,5300,1000,10680,10,1,6370000,1126,5.27,0.56,12,0.31,3355.00,31708.00,37950,20240718,-53.44,15450,20231114,14.37,37950,-53.44,20240718,15520,13.85,20240122,37950,-53.44,20240718,15520,13.85,20240122,2.29,N,009300,1000,63 억,,123148,N,N,0,N,00,N +20241120,110242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17700,-100,5,-0.56,317715930,17963,30.70,17800,17900,17570,23100,12460,17800,17687.24,1.93,0,867,18533,18166,17983,17616,17433,18075,17525,64,5300,1000,10680,10,1,6370000,1127,5.28,0.56,12,0.28,3355.00,31708.00,37950,20240718,-53.36,15450,20231114,14.56,37950,-53.36,20240718,15520,14.05,20240122,37950,-53.36,20240718,15520,14.05,20240122,2.29,N,009300,1000,63 억,,123148,N,N,0,N,00,N +20241120,100241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17740,-60,5,-0.34,273275450,15451,26.40,17800,17900,17570,23100,12460,17800,17686.59,1.93,0,-441,18533,18166,17983,17616,17433,18075,17525,64,5300,1000,10680,10,1,6370000,1130,5.29,0.56,12,0.24,3355.00,31708.00,37950,20240718,-53.25,15450,20231114,14.82,37950,-53.25,20240718,15520,14.30,20240122,37950,-53.25,20240718,15520,14.30,20240122,2.29,N,009300,1000,63 억,,123148,N,N,0,N,00,N +20241120,090240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17830,30,2,0.17,13527220,762,1.30,17800,17830,17710,23100,12460,17800,17752.26,1.93,0,16,18533,18166,17983,17616,17433,18075,17525,64,5300,1000,10680,10,1,6370000,1136,5.31,0.56,12,0.01,3355.00,31708.00,37950,20240718,-53.02,15450,20231114,15.40,37950,-53.02,20240718,15520,14.88,20240122,37950,-53.02,20240718,15520,14.88,20240122,2.29,N,009300,1000,63 억,,123148,N,N,0,N,00,N 20241119,160232,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17800,-450,5,-2.47,1049951290,58478,93.92,18350,18350,17800,23700,12780,18250,17956.34,1.80,0,8610,18910,18580,18330,18000,17750,18455,17875,64,5450,1000,10950,10,1,6370000,1134,5.31,0.56,12,0.92,3355.00,31708.00,37950,20240718,-53.10,15450,20231114,15.21,37950,-53.10,20240718,15520,14.69,20240122,37950,-53.10,20240718,15520,14.69,20240122,2.17,N,009300,1000,63 억,,114517,N,N,0,N,00,N 20241119,150233,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17830,-420,5,-2.30,913885720,50839,81.65,18350,18350,17800,23700,12780,18250,17976.08,1.80,0,7450,18910,18580,18330,18000,17750,18455,17875,64,5450,1000,10950,10,1,6370000,1136,5.31,0.56,12,0.80,3355.00,31708.00,37950,20240718,-53.02,15450,20231114,15.40,37950,-53.02,20240718,15520,14.88,20240122,37950,-53.02,20240718,15520,14.88,20240122,2.17,N,009300,1000,63 억,,114517,N,N,0,N,00,N 20241119,140233,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17840,-410,5,-2.25,830410590,46161,74.14,18350,18350,17800,23700,12780,18250,17989.44,1.80,0,6358,18910,18580,18330,18000,17750,18455,17875,64,5450,1000,10950,10,1,6370000,1136,5.32,0.56,12,0.72,3355.00,31708.00,37950,20240718,-52.99,15450,20231114,15.47,37950,-52.99,20240718,15520,14.95,20240122,37950,-52.99,20240718,15520,14.95,20240122,2.17,N,009300,1000,63 억,,114517,N,N,0,N,00,N diff --git a/009310/price/prices-20241101.csv b/009310/price/prices-20241101.csv index 597da737c6b1..54d238bbd7e0 100644 --- a/009310/price/prices-20241101.csv +++ b/009310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160237,57,100.00,KOSPI,,기계,N,N,N,N, ,N,355,4,2,1.14,147167730,401564,385.92,351,385,348,456,246,351,366.49,0.52,0,-4625,361,356,353,348,345,354,346,429,105,500,210,1,1,84867419,301,-0.91,0.45,12,0.47,-391.00,784.00,1043,20240216,-65.96,320,20240207,10.94,1043,-65.96,20240216,320,10.94,20240207,1043,-65.96,20240216,320,10.94,20240207,0.21,N,009310,500,428 억,,439984,N,N,0,N,00,N +20241120,150242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,358,7,2,1.99,145742492,397552,382.07,351,385,348,456,246,351,366.60,0.52,0,-1209,361,356,353,348,345,354,346,429,105,500,210,1,1,84867419,304,-0.92,0.46,12,0.47,-391.00,784.00,1043,20240216,-65.68,320,20240207,11.88,1043,-65.68,20240216,320,11.88,20240207,1043,-65.68,20240216,320,11.88,20240207,0.21,N,009310,500,428 억,,439984,N,N,0,N,00,N +20241120,140242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,359,8,2,2.28,142444581,388305,373.18,351,385,348,456,246,351,366.84,0.52,0,-597,361,356,353,348,345,354,346,429,105,500,210,1,1,84867419,305,-0.92,0.46,12,0.46,-391.00,784.00,1043,20240216,-65.58,320,20240207,12.19,1043,-65.58,20240216,320,12.19,20240207,1043,-65.58,20240216,320,12.19,20240207,0.21,N,009310,500,428 억,,439984,N,N,0,N,00,N +20241120,130243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,359,8,2,2.28,140801001,383731,368.78,351,385,348,456,246,351,366.93,0.52,0,1133,361,356,353,348,345,354,346,429,105,500,210,1,1,84867419,305,-0.92,0.46,12,0.45,-391.00,784.00,1043,20240216,-65.58,320,20240207,12.19,1043,-65.58,20240216,320,12.19,20240207,1043,-65.58,20240216,320,12.19,20240207,0.21,N,009310,500,428 억,,439984,N,N,0,N,00,N +20241120,120243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,370,19,2,5.41,92224575,250968,241.19,351,385,348,456,246,351,367.48,0.52,0,-10850,361,356,353,348,345,354,346,429,105,500,210,1,1,84867419,314,-0.95,0.47,12,0.30,-391.00,784.00,1043,20240216,-64.53,320,20240207,15.62,1043,-64.53,20240216,320,15.62,20240207,1043,-64.53,20240216,320,15.62,20240207,0.21,N,009310,500,428 억,,439984,N,N,0,N,00,N +20241120,110242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,356,5,2,1.42,15644155,44212,42.49,351,358,348,456,246,351,353.84,0.52,0,-6615,361,356,353,348,345,354,346,429,105,500,210,1,1,84867419,302,-0.91,0.45,12,0.05,-391.00,784.00,1043,20240216,-65.87,320,20240207,11.25,1043,-65.87,20240216,320,11.25,20240207,1043,-65.87,20240216,320,11.25,20240207,0.21,N,009310,500,428 억,,439984,N,N,0,N,00,N +20241120,100241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,353,2,2,0.57,6479410,18462,17.74,351,354,348,456,246,351,350.96,0.52,0,-3998,361,356,353,348,345,354,346,429,105,500,210,1,1,84867419,300,-0.90,0.45,12,0.02,-391.00,784.00,1043,20240216,-66.16,320,20240207,10.31,1043,-66.16,20240216,320,10.31,20240207,1043,-66.16,20240216,320,10.31,20240207,0.21,N,009310,500,428 억,,439984,N,N,0,N,00,N +20241120,090241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,351,0,3,0.00,96525,275,0.26,351,351,351,456,246,351,351.00,0.52,0,-40,361,356,353,348,345,354,346,429,105,500,210,1,1,84867419,298,-0.90,0.45,12,0.00,-391.00,784.00,1043,20240216,-66.35,320,20240207,9.69,1043,-66.35,20240216,320,9.69,20240207,1043,-66.35,20240216,320,9.69,20240207,0.21,N,009310,500,428 억,,439984,N,N,0,N,00,N 20241119,160232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,351,0,3,0.00,36603302,104020,56.01,354,358,350,456,246,351,351.89,0.52,0,326,372,361,354,343,336,367,349,429,105,500,210,1,1,84867419,298,-0.90,0.45,12,0.12,-391.00,784.00,1043,20240216,-66.35,320,20240207,9.69,1043,-66.35,20240216,320,9.69,20240207,1043,-66.35,20240216,320,9.69,20240207,0.21,N,009310,500,428 억,,439760,N,N,0,N,00,N 20241119,150233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,354,3,2,0.85,35767599,101644,54.73,354,358,350,456,246,351,351.89,0.52,0,568,372,361,354,343,336,367,349,429,105,500,210,1,1,84867419,300,-0.91,0.45,12,0.12,-391.00,784.00,1043,20240216,-66.06,320,20240207,10.62,1043,-66.06,20240216,320,10.62,20240207,1043,-66.06,20240216,320,10.62,20240207,0.21,N,009310,500,428 억,,439760,N,N,0,N,00,N 20241119,140233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,353,2,2,0.57,34876169,99119,53.37,354,358,350,456,246,351,351.86,0.52,0,346,372,361,354,343,336,367,349,429,105,500,210,1,1,84867419,300,-0.90,0.45,12,0.12,-391.00,784.00,1043,20240216,-66.16,320,20240207,10.31,1043,-66.16,20240216,320,10.31,20240207,1043,-66.16,20240216,320,10.31,20240207,0.21,N,009310,500,428 억,,439760,N,N,0,N,00,N diff --git a/009320/price/prices-20241101.csv b/009320/price/prices-20241101.csv index 6dd561d2a657..db92e60a651e 100644 --- a/009320/price/prices-20241101.csv +++ b/009320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160237,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1096,3,2,0.27,13094730,11992,6.33,1094,1099,1082,1420,766,1093,1091.95,0.07,0,90,1121,1107,1082,1068,1043,1114,1075,246,327,500,780,1,1,49299770,540,219.20,1.94,12,0.02,5.00,566.00,1631,20240409,-32.80,914,20240805,19.91,1631,-32.80,20240409,914,19.91,20240805,1631,-32.80,20240409,914,19.91,20240805,0.07,N,009320,500,246 억,,32358,N,N,2,N,00,N +20241120,150242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1096,3,2,0.27,13071714,11971,6.32,1094,1099,1082,1420,766,1093,1091.95,0.07,0,90,1121,1107,1082,1068,1043,1114,1075,246,327,500,780,1,1,49299770,540,219.20,1.94,12,0.02,5.00,566.00,1631,20240409,-32.80,914,20240805,19.91,1631,-32.80,20240409,914,19.91,20240805,1631,-32.80,20240409,914,19.91,20240805,0.07,N,009320,500,246 억,,32358,N,N,0,N,00,N +20241120,140243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1097,4,2,0.37,11446022,10485,5.53,1094,1099,1082,1420,766,1093,1091.66,0.07,0,90,1121,1107,1082,1068,1043,1114,1075,246,327,500,780,1,1,49299770,541,219.40,1.94,12,0.02,5.00,566.00,1631,20240409,-32.74,914,20240805,20.02,1631,-32.74,20240409,914,20.02,20240805,1631,-32.74,20240409,914,20.02,20240805,0.07,N,009320,500,246 억,,32358,N,N,0,N,00,N +20241120,130243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1098,5,2,0.46,10487132,9611,5.07,1094,1098,1082,1420,766,1093,1091.16,0.07,0,103,1121,1107,1082,1068,1043,1114,1075,246,327,500,780,1,1,49299770,541,219.60,1.94,12,0.02,5.00,566.00,1631,20240409,-32.68,914,20240805,20.13,1631,-32.68,20240409,914,20.13,20240805,1631,-32.68,20240409,914,20.13,20240805,0.07,N,009320,500,246 억,,32358,N,N,0,N,00,N +20241120,120243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1097,4,2,0.37,9277886,8509,4.49,1094,1097,1082,1420,766,1093,1090.36,0.07,0,164,1121,1107,1082,1068,1043,1114,1075,246,327,500,780,1,1,49299770,541,219.40,1.94,12,0.02,5.00,566.00,1631,20240409,-32.74,914,20240805,20.02,1631,-32.74,20240409,914,20.02,20240805,1631,-32.74,20240409,914,20.02,20240805,0.07,N,009320,500,246 억,,32358,N,N,0,N,00,N +20241120,110242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1094,1,2,0.09,9081827,8330,4.40,1094,1095,1082,1420,766,1093,1090.26,0.07,0,215,1121,1107,1082,1068,1043,1114,1075,246,327,500,780,1,1,49299770,539,218.80,1.93,12,0.02,5.00,566.00,1631,20240409,-32.92,914,20240805,19.69,1631,-32.92,20240409,914,19.69,20240805,1631,-32.92,20240409,914,19.69,20240805,0.07,N,009320,500,246 억,,32358,N,N,0,N,00,N +20241120,100241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1084,-9,5,-0.82,1893442,1740,0.92,1094,1095,1082,1420,766,1093,1088.19,0.07,0,-577,1121,1107,1082,1068,1043,1114,1075,246,327,500,780,1,1,49299770,534,216.80,1.92,12,0.00,5.00,566.00,1631,20240409,-33.54,914,20240805,18.60,1631,-33.54,20240409,914,18.60,20240805,1631,-33.54,20240409,914,18.60,20240805,0.07,N,009320,500,246 억,,32358,N,N,0,N,00,N +20241120,090241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1094,1,2,0.09,89708,82,0.04,1094,1094,1094,1420,766,1093,1094.00,0.07,0,-12,1121,1107,1082,1068,1043,1114,1075,246,327,500,780,1,1,49299770,539,218.80,1.93,12,0.00,5.00,566.00,1631,20240409,-32.92,914,20240805,19.69,1631,-32.92,20240409,914,19.69,20240805,1631,-32.92,20240409,914,19.69,20240805,0.07,N,009320,500,246 억,,32358,N,N,0,N,00,N 20241119,160232,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1093,23,2,2.15,203310041,189508,152.42,1060,1096,1057,1391,749,1070,1072.83,0.06,0,576,1083,1076,1063,1056,1043,1080,1060,246,321,500,770,1,1,49299770,539,218.60,1.93,12,0.38,5.00,566.00,1631,20240409,-32.99,914,20240805,19.58,1631,-32.99,20240409,914,19.58,20240805,1631,-32.99,20240409,914,19.58,20240805,0.07,N,009320,500,246 억,,31782,N,N,22,N,00,N 20241119,150233,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1093,23,2,2.15,200823465,187233,150.59,1060,1096,1057,1391,749,1070,1072.59,0.06,0,683,1083,1076,1063,1056,1043,1080,1060,246,321,500,770,1,1,49299770,539,218.60,1.93,12,0.38,5.00,566.00,1631,20240409,-32.99,914,20240805,19.58,1631,-32.99,20240409,914,19.58,20240805,1631,-32.99,20240409,914,19.58,20240805,0.07,N,009320,500,246 억,,31782,N,N,22,N,00,N 20241119,140233,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1093,23,2,2.15,193781517,180792,145.41,1060,1095,1057,1391,749,1070,1071.85,0.06,0,683,1083,1076,1063,1056,1043,1080,1060,246,321,500,770,1,1,49299770,539,218.60,1.93,12,0.37,5.00,566.00,1631,20240409,-32.99,914,20240805,19.58,1631,-32.99,20240409,914,19.58,20240805,1631,-32.99,20240409,914,19.58,20240805,0.07,N,009320,500,246 억,,31782,N,N,22,N,00,N diff --git a/009410/price/prices-20241101.csv b/009410/price/prices-20241101.csv index 8f508cbbdbca..ad19f9c92ebe 100644 --- a/009410/price/prices-20241101.csv +++ b/009410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160238,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2825,30,2,1.07,236692955,85149,114.53,2795,2870,2700,3630,1960,2795,2779.06,0.07,0,10237,2878,2836,2793,2751,2708,2815,2730,1440,835,500,0,5,1,287905337,8133,-0.02,-0.08,12,0.03,-115519.00,-33918.00,8362,20240111,-66.22,2690,20241118,5.02,8362,-66.22,20240111,2690,5.02,20241118,6110,-53.76,20241031,1935,45.99,20231228,0.00,N,009410,500,1439 억,,212026,N,N,0,N,00,N +20241120,150242,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2820,25,2,0.89,221225715,79672,107.16,2795,2870,2700,3630,1960,2795,2776.71,0.07,0,10194,2878,2836,2793,2751,2708,2815,2730,1440,835,500,0,5,1,287905337,8119,-0.02,-0.08,12,0.03,-115519.00,-33918.00,8362,20240111,-66.28,2690,20241118,4.83,8362,-66.28,20240111,2690,4.83,20241118,6110,-53.85,20241031,1935,45.74,20231228,0.00,N,009410,500,1439 억,,212026,N,N,0,N,00,N +20241120,140243,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2805,10,2,0.36,196390920,70861,95.31,2795,2870,2700,3630,1960,2795,2771.50,0.07,0,10667,2878,2836,2793,2751,2708,2815,2730,1440,835,500,0,5,1,287905337,8076,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-66.46,2690,20241118,4.28,8362,-66.46,20240111,2690,4.28,20241118,6110,-54.09,20241031,1935,44.96,20231228,0.00,N,009410,500,1439 억,,212026,N,N,0,N,00,N +20241120,130243,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2800,5,2,0.18,188849180,68175,91.70,2795,2870,2700,3630,1960,2795,2770.06,0.07,0,10776,2878,2836,2793,2751,2708,2815,2730,1440,835,500,0,5,1,287905337,8061,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-66.52,2690,20241118,4.09,8362,-66.52,20240111,2690,4.09,20241118,6110,-54.17,20241031,1935,44.70,20231228,0.00,N,009410,500,1439 억,,212026,N,N,0,N,00,N +20241120,120244,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2790,-5,5,-0.18,115162020,42092,56.62,2795,2795,2700,3630,1960,2795,2735.96,0.07,0,2118,2878,2836,2793,2751,2708,2815,2730,1440,835,500,0,5,1,287905337,8033,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-66.63,2690,20241118,3.72,8362,-66.63,20240111,2690,3.72,20241118,6110,-54.34,20241031,1935,44.19,20231228,0.00,N,009410,500,1439 억,,212026,N,N,0,N,00,N +20241120,110243,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2785,-10,5,-0.36,104560845,38276,51.48,2795,2795,2700,3630,1960,2795,2731.76,0.07,0,1970,2878,2836,2793,2751,2708,2815,2730,1440,835,500,0,5,1,287905337,8018,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-66.69,2690,20241118,3.53,8362,-66.69,20240111,2690,3.53,20241118,6110,-54.42,20241031,1935,43.93,20231228,0.00,N,009410,500,1439 억,,212026,N,N,0,N,00,N +20241120,100242,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2735,-60,5,-2.15,73216425,26841,36.10,2795,2795,2700,3630,1960,2795,2727.78,0.07,0,2449,2878,2836,2793,2751,2708,2815,2730,1440,835,500,0,5,1,287905337,7874,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-67.29,2690,20241118,1.67,8362,-67.29,20240111,2690,1.67,20241118,6110,-55.24,20241031,1935,41.34,20231228,0.00,N,009410,500,1439 억,,212026,N,N,0,N,00,N +20241120,090241,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2790,-5,5,-0.18,2104130,753,1.01,2795,2795,2790,3630,1960,2795,2794.33,0.07,0,-149,2878,2836,2793,2751,2708,2815,2730,1440,835,500,0,5,1,287905337,8033,-0.02,-0.08,12,0.00,-115519.00,-33918.00,8362,20240111,-66.63,2690,20241118,3.72,8362,-66.63,20240111,2690,3.72,20241118,6110,-54.34,20241031,1935,44.19,20231228,0.00,N,009410,500,1439 억,,212026,N,N,0,N,00,N 20241119,160232,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2795,20,2,0.72,203996900,73328,81.40,2800,2835,2750,3605,1945,2775,2781.98,0.08,0,-3937,2898,2836,2763,2701,2628,2867,2732,1440,830,500,0,5,1,287905337,8047,-0.02,-0.08,12,0.03,-115519.00,-33918.00,8362,20240111,-66.57,2690,20241118,3.90,8362,-66.57,20240111,2690,3.90,20241118,6110,-54.26,20241031,1935,44.44,20231228,0.00,N,009410,500,1439 억,,215950,N,N,0,N,00,N 20241119,150234,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2785,10,2,0.36,187516495,67409,74.83,2800,2835,2750,3605,1945,2775,2781.77,0.08,0,-3820,2898,2836,2763,2701,2628,2867,2732,1440,830,500,0,5,1,287905337,8018,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-66.69,2690,20241118,3.53,8362,-66.69,20240111,2690,3.53,20241118,6110,-54.42,20241031,1935,43.93,20231228,0.00,N,009410,500,1439 억,,215950,N,N,0,N,00,N 20241119,140234,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2765,-10,5,-0.36,172040395,61819,68.62,2800,2835,2750,3605,1945,2775,2782.97,0.08,0,-3629,2898,2836,2763,2701,2628,2867,2732,1440,830,500,0,5,1,287905337,7961,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-66.93,2690,20241118,2.79,8362,-66.93,20240111,2690,2.79,20241118,6110,-54.75,20241031,1935,42.89,20231228,0.00,N,009410,500,1439 억,,215950,N,N,0,N,00,N diff --git a/009420/price/prices-20241101.csv b/009420/price/prices-20241101.csv index f0b62881e193..8189324917e9 100644 --- a/009420/price/prices-20241101.csv +++ b/009420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160238,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37150,-1100,5,-2.88,27785307700,739053,81.78,38650,39000,36950,49700,26800,38250,37596.69,6.34,0,56103,40783,39516,38583,37316,36383,39050,36850,261,11450,500,28300,50,1,52240638,19407,554.48,9.73,12,1.41,67.00,3817.00,52000,20241022,-28.56,28500,20240805,30.35,52000,-28.56,20241022,28500,30.35,20240805,52000,-28.56,20241022,28500,30.35,20240805,3.74,N,009420,500,261 억,,3313524,N,N,12,N,00,N +20241120,150243,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37150,-1100,5,-2.88,25018746050,664613,73.54,38650,39000,36950,49700,26800,38250,37642.22,6.34,0,30175,40783,39516,38583,37316,36383,39050,36850,261,11450,500,28300,50,1,52240638,19407,554.48,9.73,12,1.27,67.00,3817.00,52000,20241022,-28.56,28500,20240805,30.35,52000,-28.56,20241022,28500,30.35,20240805,52000,-28.56,20241022,28500,30.35,20240805,3.74,N,009420,500,261 억,,3313524,N,N,561,N,00,N +20241120,140243,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37750,-500,5,-1.31,20076915600,532719,58.95,38650,39000,36950,49700,26800,38250,37685.47,6.34,0,22436,40783,39516,38583,37316,36383,39050,36850,261,11450,500,28300,50,1,52240638,19721,563.43,9.89,12,1.02,67.00,3817.00,52000,20241022,-27.40,28500,20240805,32.46,52000,-27.40,20241022,28500,32.46,20240805,52000,-27.40,20241022,28500,32.46,20240805,3.74,N,009420,500,261 억,,3313524,N,N,561,N,00,N +20241120,130244,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37750,-500,5,-1.31,18228874750,483899,53.54,38650,39000,36950,49700,26800,38250,37668.37,6.34,0,18926,40783,39516,38583,37316,36383,39050,36850,261,11450,500,28300,50,1,52240638,19721,563.43,9.89,12,0.93,67.00,3817.00,52000,20241022,-27.40,28500,20240805,32.46,52000,-27.40,20241022,28500,32.46,20240805,52000,-27.40,20241022,28500,32.46,20240805,3.74,N,009420,500,261 억,,3313524,N,N,561,N,00,N +20241120,120244,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37700,-550,5,-1.44,16869218350,447833,49.55,38650,39000,36950,49700,26800,38250,37665.89,6.34,0,8940,40783,39516,38583,37316,36383,39050,36850,261,11450,500,28300,50,1,52240638,19695,562.69,9.88,12,0.86,67.00,3817.00,52000,20241022,-27.50,28500,20240805,32.28,52000,-27.50,20241022,28500,32.28,20240805,52000,-27.50,20241022,28500,32.28,20240805,3.74,N,009420,500,261 억,,3313524,N,N,561,N,00,N +20241120,110243,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37950,-300,5,-0.78,15220448850,404008,44.70,38650,39000,36950,49700,26800,38250,37670.71,6.34,0,15830,40783,39516,38583,37316,36383,39050,36850,261,11450,500,28300,50,1,52240638,19825,566.42,9.94,12,0.77,67.00,3817.00,52000,20241022,-27.02,28500,20240805,33.16,52000,-27.02,20241022,28500,33.16,20240805,52000,-27.02,20241022,28500,33.16,20240805,3.74,N,009420,500,261 억,,3313524,N,N,561,N,00,N +20241120,100242,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37700,-550,5,-1.44,11423498700,302574,33.48,38650,39000,36950,49700,26800,38250,37751.03,6.34,0,-5598,40783,39516,38583,37316,36383,39050,36850,261,11450,500,28300,50,1,52240638,19695,562.69,9.88,12,0.58,67.00,3817.00,52000,20241022,-27.50,28500,20240805,32.28,52000,-27.50,20241022,28500,32.28,20240805,52000,-27.50,20241022,28500,32.28,20240805,3.74,N,009420,500,261 억,,3313524,N,N,561,N,00,N +20241120,090241,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,38600,350,2,0.92,1220797350,31518,3.49,38650,39000,38550,49700,26800,38250,38766.79,6.34,0,-5482,40783,39516,38583,37316,36383,39050,36850,261,11450,500,28300,50,1,52240638,20165,576.12,10.11,12,0.06,67.00,3817.00,52000,20241022,-25.77,28500,20240805,35.44,52000,-25.77,20241022,28500,35.44,20240805,52000,-25.77,20241022,28500,35.44,20240805,3.74,N,009420,500,261 억,,3313524,N,N,561,N,00,N 20241119,160233,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,38250,-1350,5,-3.41,34457816400,897089,104.28,39700,39850,37650,51400,27750,39600,38409.13,6.17,0,84494,41800,40700,39500,38400,37200,41250,38950,261,11800,500,29300,50,1,52240638,19982,570.90,10.02,12,1.72,67.00,3817.00,52000,20241022,-26.44,28500,20240805,34.21,52000,-26.44,20241022,28500,34.21,20240805,52000,-26.44,20241022,28500,34.21,20240805,3.71,N,009420,500,261 억,,3224792,N,N,561,N,00,N 20241119,150234,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,38200,-1400,5,-3.54,32396549950,843089,98.00,39700,39850,37650,51400,27750,39600,38424.21,6.17,0,84815,41800,40700,39500,38400,37200,41250,38950,261,11800,500,29300,50,1,52240638,19956,570.15,10.01,12,1.61,67.00,3817.00,52000,20241022,-26.54,28500,20240805,34.04,52000,-26.54,20241022,28500,34.04,20240805,52000,-26.54,20241022,28500,34.04,20240805,3.71,N,009420,500,261 억,,3224792,N,N,2448,N,00,N 20241119,140234,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,38200,-1400,5,-3.54,28583341300,742908,86.36,39700,39850,37650,51400,27750,39600,38472.98,6.17,0,35615,41800,40700,39500,38400,37200,41250,38950,261,11800,500,29300,50,1,52240638,19956,570.15,10.01,12,1.42,67.00,3817.00,52000,20241022,-26.54,28500,20240805,34.04,52000,-26.54,20241022,28500,34.04,20240805,52000,-26.54,20241022,28500,34.04,20240805,3.71,N,009420,500,261 억,,3224792,N,N,2448,N,00,N diff --git a/009440/price/prices-20241101.csv b/009440/price/prices-20241101.csv index 60203e84aed4..8dda8dbc1a0f 100644 --- a/009440/price/prices-20241101.csv +++ b/009440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160238,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,994,28,2,2.90,123380293,124203,70.12,984,1032,955,1255,677,966,993.38,1.45,0,-8995,1042,1003,972,933,902,988,918,112,289,500,0,1,1,22434980,223,-0.99,0.15,12,0.55,-1003.00,6441.00,4305,20231122,-76.91,705,20240820,40.99,3800,-73.84,20240110,705,40.99,20240820,4305,-76.91,20231122,705,40.99,20240820,0.01,N,009440,500,112 억,,325491,N,N,0,N,00,N +20241120,150243,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,988,22,2,2.28,112241395,113036,63.82,984,1032,955,1255,677,966,992.97,1.45,0,-7830,1042,1003,972,933,902,988,918,112,289,500,0,1,1,22434980,222,-0.99,0.15,12,0.50,-1003.00,6441.00,4305,20231122,-77.05,705,20240820,40.14,3800,-74.00,20240110,705,40.14,20240820,4305,-77.05,20231122,705,40.14,20240820,0.01,N,009440,500,112 억,,325491,N,N,0,N,00,N +20241120,140243,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,976,10,2,1.04,88665511,89318,50.43,984,1032,955,1255,677,966,992.69,1.45,0,-2315,1042,1003,972,933,902,988,918,112,289,500,0,1,1,22434980,219,-0.97,0.15,12,0.40,-1003.00,6441.00,4305,20231122,-77.33,705,20240820,38.44,3800,-74.32,20240110,705,38.44,20240820,4305,-77.33,20231122,705,38.44,20240820,0.01,N,009440,500,112 억,,325491,N,N,0,N,00,N +20241120,130244,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,971,5,2,0.52,79679107,80032,45.18,984,1032,955,1255,677,966,995.59,1.45,0,890,1042,1003,972,933,902,988,918,112,289,500,0,1,1,22434980,218,-0.97,0.15,12,0.36,-1003.00,6441.00,4305,20231122,-77.44,705,20240820,37.73,3800,-74.45,20240110,705,37.73,20240820,4305,-77.44,20231122,705,37.73,20240820,0.01,N,009440,500,112 억,,325491,N,N,0,N,00,N +20241120,120244,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,963,-3,5,-0.31,76921439,77163,43.56,984,1032,955,1255,677,966,996.87,1.45,0,1040,1042,1003,972,933,902,988,918,112,289,500,0,1,1,22434980,216,-0.96,0.15,12,0.34,-1003.00,6441.00,4305,20231122,-77.63,705,20240820,36.60,3800,-74.66,20240110,705,36.60,20240820,4305,-77.63,20231122,705,36.60,20240820,0.01,N,009440,500,112 억,,325491,N,N,0,N,00,N +20241120,110243,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,970,4,2,0.41,70445628,70420,39.76,984,1032,960,1255,677,966,1000.36,1.45,0,1975,1042,1003,972,933,902,988,918,112,289,500,0,1,1,22434980,218,-0.97,0.15,12,0.31,-1003.00,6441.00,4305,20231122,-77.47,705,20240820,37.59,3800,-74.47,20240110,705,37.59,20240820,4305,-77.47,20231122,705,37.59,20240820,0.01,N,009440,500,112 억,,325491,N,N,0,N,00,N +20241120,100242,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,977,11,2,1.14,57164039,56727,32.03,984,1032,972,1255,677,966,1007.70,1.45,0,1758,1042,1003,972,933,902,988,918,112,289,500,0,1,1,22434980,219,-0.97,0.15,12,0.25,-1003.00,6441.00,4305,20231122,-77.31,705,20240820,38.58,3800,-74.29,20240110,705,38.58,20240820,4305,-77.31,20231122,705,38.58,20240820,0.01,N,009440,500,112 억,,325491,N,N,0,N,00,N +20241120,090242,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,992,26,2,2.69,1766178,1787,1.01,984,994,979,1255,677,966,988.35,1.45,0,-649,1042,1003,972,933,902,988,918,112,289,500,0,1,1,22434980,223,-0.99,0.15,12,0.01,-1003.00,6441.00,4305,20231122,-76.96,705,20240820,40.71,3800,-73.89,20240110,705,40.71,20240820,4305,-76.96,20231122,705,40.71,20240820,0.01,N,009440,500,112 억,,325491,N,N,0,N,00,N 20241119,160233,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,966,-31,5,-3.11,172537319,177110,22.27,997,1011,941,1296,698,997,974.18,1.57,0,-25728,1249,1123,1023,897,797,1186,960,112,299,500,0,1,1,22434980,217,-0.96,0.15,12,0.79,-1003.00,6441.00,4305,20231122,-77.56,705,20240820,37.02,3800,-74.58,20240110,705,37.02,20240820,4305,-77.56,20231122,705,37.02,20240820,0.01,N,009440,500,112 억,,351254,N,N,0,N,00,N 20241119,150234,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,968,-29,5,-2.91,158877898,163002,20.49,997,1011,941,1296,698,997,974.70,1.57,0,-17760,1249,1123,1023,897,797,1186,960,112,299,500,0,1,1,22434980,217,-0.97,0.15,12,0.73,-1003.00,6441.00,4305,20231122,-77.51,705,20240820,37.30,3800,-74.53,20240110,705,37.30,20240820,4305,-77.51,20231122,705,37.30,20240820,0.01,N,009440,500,112 억,,351254,N,N,0,N,00,N 20241119,140234,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,973,-24,5,-2.41,136195839,139598,17.55,997,1011,941,1296,698,997,975.63,1.57,0,-15170,1249,1123,1023,897,797,1186,960,112,299,500,0,1,1,22434980,218,-0.97,0.15,12,0.62,-1003.00,6441.00,4305,20231122,-77.40,705,20240820,38.01,3800,-74.39,20240110,705,38.01,20240820,4305,-77.40,20231122,705,38.01,20240820,0.01,N,009440,500,112 억,,351254,N,N,0,N,00,N diff --git a/009450/price/prices-20241101.csv b/009450/price/prices-20241101.csv index cceb7bec57e9..9710fe376e51 100644 --- a/009450/price/prices-20241101.csv +++ b/009450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,84000,1700,2,2.07,7532105600,90578,72.01,82300,85500,80600,106900,57700,82300,83155.30,11.04,0,7437,87233,84766,82433,79966,77633,83600,78800,146,24600,1000,60900,100,1,14568592,12238,14.72,2.09,12,0.62,5707.00,40172.00,94300,20241115,-10.92,43550,20240105,92.88,94300,-10.92,20241115,43550,92.88,20240105,94300,-10.92,20241115,43550,92.88,20240105,1.31,N,009450,1000,145 억,,1608102,N,N,31,N,00,N +20241120,150243,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,84600,2300,2,2.79,7105065500,85515,67.99,82300,85500,80600,106900,57700,82300,83085.74,11.04,0,8725,87233,84766,82433,79966,77633,83600,78800,146,24600,1000,60900,100,1,14568592,12325,14.82,2.11,12,0.59,5707.00,40172.00,94300,20241115,-10.29,43550,20240105,94.26,94300,-10.29,20241115,43550,94.26,20240105,94300,-10.29,20241115,43550,94.26,20240105,1.31,N,009450,1000,145 억,,1608102,N,N,31,N,00,N +20241120,140244,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,84900,2600,2,3.16,5382364000,65234,51.86,82300,85000,80600,106900,57700,82300,82508.62,11.04,0,9639,87233,84766,82433,79966,77633,83600,78800,146,24600,1000,60900,100,1,14568592,12369,14.88,2.11,12,0.45,5707.00,40172.00,94300,20241115,-9.97,43550,20240105,94.95,94300,-9.97,20241115,43550,94.95,20240105,94300,-9.97,20241115,43550,94.95,20240105,1.31,N,009450,1000,145 억,,1608102,N,N,31,N,00,N +20241120,130244,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,82900,600,2,0.73,3974753700,48499,38.56,82300,83500,80600,106900,57700,82300,81955.27,11.04,0,8649,87233,84766,82433,79966,77633,83600,78800,146,24600,1000,60900,100,1,14568592,12077,14.53,2.06,12,0.33,5707.00,40172.00,94300,20241115,-12.09,43550,20240105,90.36,94300,-12.09,20241115,43550,90.36,20240105,94300,-12.09,20241115,43550,90.36,20240105,1.31,N,009450,1000,145 억,,1608102,N,N,31,N,00,N +20241120,120244,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,82800,500,2,0.61,3693973300,45108,35.86,82300,83500,80600,106900,57700,82300,81891.62,11.04,0,8533,87233,84766,82433,79966,77633,83600,78800,146,24600,1000,60900,100,1,14568592,12063,14.51,2.06,12,0.31,5707.00,40172.00,94300,20241115,-12.20,43550,20240105,90.13,94300,-12.20,20241115,43550,90.13,20240105,94300,-12.20,20241115,43550,90.13,20240105,1.31,N,009450,1000,145 억,,1608102,N,N,31,N,00,N +20241120,110243,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,82000,-300,5,-0.36,2742070000,33603,26.71,82300,82800,80600,106900,57700,82300,81601.63,11.04,0,5244,87233,84766,82433,79966,77633,83600,78800,146,24600,1000,60900,100,1,14568592,11946,14.37,2.04,12,0.23,5707.00,40172.00,94300,20241115,-13.04,43550,20240105,88.29,94300,-13.04,20241115,43550,88.29,20240105,94300,-13.04,20241115,43550,88.29,20240105,1.31,N,009450,1000,145 억,,1608102,N,N,31,N,00,N +20241120,100243,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,81600,-700,5,-0.85,1257890100,15378,12.23,82300,82800,80600,106900,57700,82300,81797.54,11.04,0,3043,87233,84766,82433,79966,77633,83600,78800,146,24600,1000,60900,100,1,14568592,11888,14.30,2.03,12,0.11,5707.00,40172.00,94300,20241115,-13.47,43550,20240105,87.37,94300,-13.47,20241115,43550,87.37,20240105,94300,-13.47,20241115,43550,87.37,20240105,1.31,N,009450,1000,145 억,,1608102,N,N,31,N,00,N +20241120,090242,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,82200,-100,5,-0.12,99893900,1215,0.97,82300,82300,81900,106900,57700,82300,82216.17,11.04,0,-230,87233,84766,82433,79966,77633,83600,78800,146,24600,1000,60900,100,1,14568592,11975,14.40,2.05,12,0.01,5707.00,40172.00,94300,20241115,-12.83,43550,20240105,88.75,94300,-12.83,20241115,43550,88.75,20240105,94300,-12.83,20241115,43550,88.75,20240105,1.31,N,009450,1000,145 억,,1608102,N,N,31,N,00,N 20241119,160233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,82300,-2500,5,-2.95,10280113500,125560,91.70,84800,84900,80100,110200,59400,84800,81873.64,10.93,0,17518,91333,88066,86333,83066,81333,87200,82200,146,25400,1000,62750,100,1,14568592,11990,14.42,2.05,12,0.86,5707.00,40172.00,94300,20241115,-12.73,43550,20240105,88.98,94300,-12.73,20241115,43550,88.98,20240105,94300,-12.73,20241115,43550,88.98,20240105,1.29,N,009450,1000,145 억,,1592999,N,N,31,N,00,N 20241119,150235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,81700,-3100,5,-3.66,9768743700,119344,87.16,84800,84900,80100,110200,59400,84800,81853.66,10.93,0,17024,91333,88066,86333,83066,81333,87200,82200,146,25400,1000,62750,100,1,14568592,11903,14.32,2.03,12,0.82,5707.00,40172.00,94300,20241115,-13.36,43550,20240105,87.60,94300,-13.36,20241115,43550,87.60,20240105,94300,-13.36,20241115,43550,87.60,20240105,1.29,N,009450,1000,145 억,,1592999,N,N,395,N,00,N 20241119,140235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,82800,-2000,5,-2.36,9111372500,111322,81.30,84800,84900,80100,110200,59400,84800,81847.01,10.93,0,17131,91333,88066,86333,83066,81333,87200,82200,146,25400,1000,62750,100,1,14568592,12063,14.51,2.06,12,0.76,5707.00,40172.00,94300,20241115,-12.20,43550,20240105,90.13,94300,-12.20,20241115,43550,90.13,20240105,94300,-12.20,20241115,43550,90.13,20240105,1.29,N,009450,1000,145 억,,1592999,N,N,395,N,00,N diff --git a/009460/price/prices-20241101.csv b/009460/price/prices-20241101.csv index 1f75e6ad19e1..fc8f11df0470 100644 --- a/009460/price/prices-20241101.csv +++ b/009460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,698,-13,5,-1.83,98175501,140614,9.50,711,716,692,924,498,711,698.19,0.16,0,-11865,817,764,712,659,607,790,685,298,213,500,510,1,1,59667486,416,-2.38,0.46,12,0.24,-293.00,1526.00,972,20240110,-28.19,640,20241118,9.06,972,-28.19,20240110,640,9.06,20241118,972,-28.19,20240110,640,9.06,20241118,0.12,N,009460,500,298 억,,93297,N,N,6,N,00,N +20241120,150243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,701,-10,5,-1.41,91467953,131002,8.85,711,716,692,924,498,711,698.22,0.16,0,-5374,817,764,712,659,607,790,685,298,213,500,510,1,1,59667486,418,-2.39,0.46,12,0.22,-293.00,1526.00,972,20240110,-27.88,640,20241118,9.53,972,-27.88,20240110,640,9.53,20241118,972,-27.88,20240110,640,9.53,20241118,0.12,N,009460,500,298 억,,93297,N,N,0,N,00,N +20241120,140244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,700,-11,5,-1.55,81832447,117206,7.92,711,716,692,924,498,711,698.19,0.16,0,-3158,817,764,712,659,607,790,685,298,213,500,510,1,1,59667486,418,-2.39,0.46,12,0.20,-293.00,1526.00,972,20240110,-27.98,640,20241118,9.38,972,-27.98,20240110,640,9.38,20241118,972,-27.98,20240110,640,9.38,20241118,0.12,N,009460,500,298 억,,93297,N,N,0,N,00,N +20241120,130244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,699,-12,5,-1.69,65760960,94225,6.37,711,716,692,924,498,711,697.91,0.16,0,-2830,817,764,712,659,607,790,685,298,213,500,510,1,1,59667486,417,-2.39,0.46,12,0.16,-293.00,1526.00,972,20240110,-28.09,640,20241118,9.22,972,-28.09,20240110,640,9.22,20241118,972,-28.09,20240110,640,9.22,20241118,0.12,N,009460,500,298 억,,93297,N,N,0,N,00,N +20241120,120245,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,694,-17,5,-2.39,56615661,81102,5.48,711,716,692,924,498,711,698.08,0.16,0,-2411,817,764,712,659,607,790,685,298,213,500,510,1,1,59667486,414,-2.37,0.45,12,0.14,-293.00,1526.00,972,20240110,-28.60,640,20241118,8.44,972,-28.60,20240110,640,8.44,20241118,972,-28.60,20240110,640,8.44,20241118,0.12,N,009460,500,298 억,,93297,N,N,0,N,00,N +20241120,110244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,695,-16,5,-2.25,40342990,57613,3.89,711,716,692,924,498,711,700.24,0.16,0,-2381,817,764,712,659,607,790,685,298,213,500,510,1,1,59667486,415,-2.37,0.46,12,0.10,-293.00,1526.00,972,20240110,-28.50,640,20241118,8.59,972,-28.50,20240110,640,8.59,20241118,972,-28.50,20240110,640,8.59,20241118,0.12,N,009460,500,298 억,,93297,N,N,0,N,00,N +20241120,100243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,701,-10,5,-1.41,24974119,35571,2.40,711,716,699,924,498,711,702.09,0.16,0,-1632,817,764,712,659,607,790,685,298,213,500,510,1,1,59667486,418,-2.39,0.46,12,0.06,-293.00,1526.00,972,20240110,-27.88,640,20241118,9.53,972,-27.88,20240110,640,9.53,20241118,972,-27.88,20240110,640,9.53,20241118,0.12,N,009460,500,298 억,,93297,N,N,0,N,00,N +20241120,090242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,713,2,2,0.28,3368828,4742,0.32,711,716,706,924,498,711,710.42,0.16,0,-486,817,764,712,659,607,790,685,298,213,500,510,1,1,59667486,425,-2.43,0.47,12,0.01,-293.00,1526.00,972,20240110,-26.65,640,20241118,11.41,972,-26.65,20240110,640,11.41,20241118,972,-26.65,20240110,640,11.41,20241118,0.12,N,009460,500,298 억,,93297,N,N,0,N,00,N 20241119,160233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,711,37,2,5.49,1081062272,1475913,2159.22,660,765,660,876,472,674,732.47,0.16,0,-187,708,690,665,647,622,700,657,298,202,500,480,1,1,59667486,424,-2.43,0.47,12,2.47,-293.00,1526.00,972,20240110,-26.85,640,20241118,11.09,972,-26.85,20240110,640,11.09,20241118,972,-26.85,20240110,640,11.09,20241118,0.12,N,009460,500,298 억,,93417,N,N,27,N,00,N 20241119,150235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,705,31,2,4.60,1057328619,1442159,2109.84,660,765,660,876,472,674,733.16,0.16,0,-2958,708,690,665,647,622,700,657,298,202,500,480,1,1,59667486,421,-2.41,0.46,12,2.42,-293.00,1526.00,972,20240110,-27.47,640,20241118,10.16,972,-27.47,20240110,640,10.16,20241118,972,-27.47,20240110,640,10.16,20241118,0.12,N,009460,500,298 억,,93417,N,N,27,N,00,N 20241119,140235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,714,40,2,5.93,1017982571,1386779,2028.82,660,765,660,876,472,674,734.06,0.16,0,2053,708,690,665,647,622,700,657,298,202,500,480,1,1,59667486,426,-2.44,0.47,12,2.32,-293.00,1526.00,972,20240110,-26.54,640,20241118,11.56,972,-26.54,20240110,640,11.56,20241118,972,-26.54,20240110,640,11.56,20241118,0.12,N,009460,500,298 억,,93417,N,N,27,N,00,N diff --git a/009470/price/prices-20241101.csv b/009470/price/prices-20241101.csv index a917064dae6c..66b2755b5339 100644 --- a/009470/price/prices-20241101.csv +++ b/009470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160239,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32250,600,2,1.90,3639821750,111797,115.04,31750,33200,31650,41100,22200,31650,32558.29,29.21,0,-2580,33050,32350,31150,30450,29250,32700,30800,66,9450,1000,19620,50,1,6613820,2133,38.39,2.94,12,1.69,840.00,10981.00,89900,20240611,-64.13,14250,20231114,126.32,89900,-64.13,20240611,16250,98.46,20240201,89900,-64.13,20240611,14400,123.96,20231129,2.94,N,009470,1000,66 억,,1931832,N,N,0,N,00,N +20241120,150244,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32200,550,2,1.74,3508534300,107720,110.85,31750,33200,31650,41100,22200,31650,32570.87,29.21,0,-1995,33050,32350,31150,30450,29250,32700,30800,66,9450,1000,19620,50,1,6613820,2130,38.33,2.93,12,1.63,840.00,10981.00,89900,20240611,-64.18,14250,20231114,125.96,89900,-64.18,20240611,16250,98.15,20240201,89900,-64.18,20240611,14400,123.61,20231129,2.94,N,009470,1000,66 억,,1931832,N,N,0,N,00,N +20241120,140244,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32650,1000,2,3.16,2892592350,88693,91.27,31750,33200,31650,41100,22200,31650,32613.54,29.21,0,-7031,33050,32350,31150,30450,29250,32700,30800,66,9450,1000,19620,50,1,6613820,2159,38.87,2.97,12,1.34,840.00,10981.00,89900,20240611,-63.68,14250,20231114,129.12,89900,-63.68,20240611,16250,100.92,20240201,89900,-63.68,20240611,14400,126.74,20231129,2.94,N,009470,1000,66 억,,1931832,N,N,0,N,00,N +20241120,130245,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,33100,1450,2,4.58,2226506800,68378,70.36,31750,33200,31650,41100,22200,31650,32561.74,29.21,0,-12657,33050,32350,31150,30450,29250,32700,30800,66,9450,1000,19620,50,1,6613820,2189,39.40,3.01,12,1.03,840.00,10981.00,89900,20240611,-63.18,14250,20231114,132.28,89900,-63.18,20240611,16250,103.69,20240201,89900,-63.18,20240611,14400,129.86,20231129,2.94,N,009470,1000,66 억,,1931832,N,N,0,N,00,N +20241120,120245,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32900,1250,2,3.95,1918408850,59069,60.78,31750,33150,31650,41100,22200,31650,32477.42,29.21,0,-10978,33050,32350,31150,30450,29250,32700,30800,66,9450,1000,19620,50,1,6613820,2176,39.17,3.00,12,0.89,840.00,10981.00,89900,20240611,-63.40,14250,20231114,130.88,89900,-63.40,20240611,16250,102.46,20240201,89900,-63.40,20240611,14400,128.47,20231129,2.94,N,009470,1000,66 억,,1931832,N,N,0,N,00,N +20241120,110244,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32700,1050,2,3.32,1403264450,43410,44.67,31750,32750,31650,41100,22200,31650,32325.83,29.21,0,-8638,33050,32350,31150,30450,29250,32700,30800,66,9450,1000,19620,50,1,6613820,2163,38.93,2.98,12,0.66,840.00,10981.00,89900,20240611,-63.63,14250,20231114,129.47,89900,-63.63,20240611,16250,101.23,20240201,89900,-63.63,20240611,14400,127.08,20231129,2.94,N,009470,1000,66 억,,1931832,N,N,0,N,00,N +20241120,100243,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32550,900,2,2.84,1115164850,34558,35.56,31750,32700,31650,41100,22200,31650,32269.37,29.21,0,-7948,33050,32350,31150,30450,29250,32700,30800,66,9450,1000,19620,50,1,6613820,2153,38.75,2.96,12,0.52,840.00,10981.00,89900,20240611,-63.79,14250,20231114,128.42,89900,-63.79,20240611,16250,100.31,20240201,89900,-63.79,20240611,14400,126.04,20231129,2.94,N,009470,1000,66 억,,1931832,N,N,0,N,00,N +20241120,090243,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32200,550,2,1.74,108204650,3398,3.50,31750,32200,31650,41100,22200,31650,31843.63,29.21,0,-575,33050,32350,31150,30450,29250,32700,30800,66,9450,1000,19620,50,1,6613820,2130,38.33,2.93,12,0.05,840.00,10981.00,89900,20240611,-64.18,14250,20231114,125.96,89900,-64.18,20240611,16250,98.15,20240201,89900,-64.18,20240611,14400,123.61,20231129,2.94,N,009470,1000,66 억,,1931832,N,N,0,N,00,N 20241119,160234,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31650,1000,2,3.26,3029817650,96842,103.86,30250,31850,29950,39800,21500,30650,31285.69,29.56,0,-21790,32683,31666,30533,29516,28383,32175,30025,66,9150,1000,19000,50,1,6613820,2093,37.68,2.88,12,1.46,840.00,10981.00,89900,20240611,-64.79,14250,20231114,122.11,89900,-64.79,20240611,16250,94.77,20240201,89900,-64.79,20240611,14400,119.79,20231129,2.90,N,009470,1000,66 억,,1954763,N,N,6,N,00,N 20241119,150236,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31750,1100,2,3.59,2806277350,89797,96.30,30250,31850,29950,39800,21500,30650,31251.88,29.56,0,-21214,32683,31666,30533,29516,28383,32175,30025,66,9150,1000,19000,50,1,6613820,2100,37.80,2.89,12,1.36,840.00,10981.00,89900,20240611,-64.68,14250,20231114,122.81,89900,-64.68,20240611,16250,95.38,20240201,89900,-64.68,20240611,14400,120.49,20231129,2.90,N,009470,1000,66 억,,1954763,N,N,6,N,00,N 20241119,140235,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31550,900,2,2.94,2357753700,75547,81.02,30250,31850,29950,39800,21500,30650,31209.69,29.56,0,-13588,32683,31666,30533,29516,28383,32175,30025,66,9150,1000,19000,50,1,6613820,2087,37.56,2.87,12,1.14,840.00,10981.00,89900,20240611,-64.91,14250,20231114,121.40,89900,-64.91,20240611,16250,94.15,20240201,89900,-64.91,20240611,14400,119.10,20231129,2.90,N,009470,1000,66 억,,1954763,N,N,6,N,00,N diff --git a/009520/price/prices-20241101.csv b/009520/price/prices-20241101.csv index f8460fb50e19..9b68f66c3294 100644 --- a/009520/price/prices-20241101.csv +++ b/009520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160239,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13730,-160,5,-1.15,1401674290,101569,88.70,14000,14020,13600,18050,9730,13890,13800.08,8.31,0,-9420,14363,14126,13713,13476,13063,14245,13595,208,4160,500,10270,10,1,41642703,5718,117.35,4.93,12,0.24,117.00,2784.00,33300,20240103,-58.77,12590,20241115,9.05,33300,-58.77,20240103,12590,9.05,20241115,33300,-58.77,20240103,12590,9.05,20241115,2.18,N,009520,500,208 억,,3459161,N,N,2310,N,00,N +20241120,150244,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13730,-160,5,-1.15,1265680710,91661,80.05,14000,14020,13600,18050,9730,13890,13808.09,8.31,0,-9862,14363,14126,13713,13476,13063,14245,13595,208,4160,500,10270,10,1,41642703,5718,117.35,4.93,12,0.22,117.00,2784.00,33300,20240103,-58.77,12590,20241115,9.05,33300,-58.77,20240103,12590,9.05,20241115,33300,-58.77,20240103,12590,9.05,20241115,2.18,N,009520,500,208 억,,3459161,N,N,996,N,00,N +20241120,140245,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13760,-130,5,-0.94,1161938700,84128,73.47,14000,14020,13600,18050,9730,13890,13811.36,8.31,0,-8841,14363,14126,13713,13476,13063,14245,13595,208,4160,500,10270,10,1,41642703,5730,117.61,4.94,12,0.20,117.00,2784.00,33300,20240103,-58.68,12590,20241115,9.29,33300,-58.68,20240103,12590,9.29,20241115,33300,-58.68,20240103,12590,9.29,20241115,2.18,N,009520,500,208 억,,3459161,N,N,996,N,00,N +20241120,130245,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13800,-90,5,-0.65,1015500870,73478,64.17,14000,14020,13600,18050,9730,13890,13820.27,8.31,0,-6763,14363,14126,13713,13476,13063,14245,13595,208,4160,500,10270,10,1,41642703,5747,117.95,4.96,12,0.18,117.00,2784.00,33300,20240103,-58.56,12590,20241115,9.61,33300,-58.56,20240103,12590,9.61,20241115,33300,-58.56,20240103,12590,9.61,20241115,2.18,N,009520,500,208 억,,3459161,N,N,996,N,00,N +20241120,120245,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13820,-70,5,-0.50,936550760,67764,59.18,14000,14020,13600,18050,9730,13890,13820.55,8.31,0,-6115,14363,14126,13713,13476,13063,14245,13595,208,4160,500,10270,10,1,41642703,5755,118.12,4.96,12,0.16,117.00,2784.00,33300,20240103,-58.50,12590,20241115,9.77,33300,-58.50,20240103,12590,9.77,20241115,33300,-58.50,20240103,12590,9.77,20241115,2.18,N,009520,500,208 억,,3459161,N,N,996,N,00,N +20241120,110244,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13850,-40,5,-0.29,815098620,58966,51.50,14000,14020,13600,18050,9730,13890,13822.95,8.31,0,-4200,14363,14126,13713,13476,13063,14245,13595,208,4160,500,10270,10,1,41642703,5768,118.38,4.97,12,0.14,117.00,2784.00,33300,20240103,-58.41,12590,20241115,10.01,33300,-58.41,20240103,12590,10.01,20241115,33300,-58.41,20240103,12590,10.01,20241115,2.18,N,009520,500,208 억,,3459161,N,N,996,N,00,N +20241120,100243,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13860,-30,5,-0.22,563029750,40871,35.69,14000,14000,13600,18050,9730,13890,13775.17,8.31,0,-6890,14363,14126,13713,13476,13063,14245,13595,208,4160,500,10270,10,1,41642703,5772,118.46,4.98,12,0.10,117.00,2784.00,33300,20240103,-58.38,12590,20241115,10.09,33300,-58.38,20240103,12590,10.09,20241115,33300,-58.38,20240103,12590,10.09,20241115,2.18,N,009520,500,208 억,,3459161,N,N,996,N,00,N +20241120,090243,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13880,-10,5,-0.07,121561210,8732,7.63,14000,14000,13700,18050,9730,13890,13922.14,8.31,0,-2207,14363,14126,13713,13476,13063,14245,13595,208,4160,500,10270,10,1,41642703,5780,118.63,4.99,12,0.02,117.00,2784.00,33300,20240103,-58.32,12590,20241115,10.25,33300,-58.32,20240103,12590,10.25,20241115,33300,-58.32,20240103,12590,10.25,20241115,2.18,N,009520,500,208 억,,3459161,N,N,996,N,00,N 20241119,160234,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13890,10,2,0.07,1562347840,113352,67.45,13740,13950,13300,18040,9720,13880,13783.06,8.29,0,12179,15193,14536,13883,13226,12573,14865,13555,208,4160,500,10270,10,1,41642703,5784,118.72,4.99,12,0.27,117.00,2784.00,33300,20240103,-58.29,12590,20241115,10.33,33300,-58.29,20240103,12590,10.33,20241115,33300,-58.29,20240103,12590,10.33,20241115,2.24,N,009520,500,208 억,,3451272,N,N,996,N,00,N 20241119,150236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13900,20,2,0.14,1466056360,106434,63.33,13740,13950,13300,18040,9720,13880,13774.28,8.29,0,14209,15193,14536,13883,13226,12573,14865,13555,208,4160,500,10270,10,1,41642703,5788,118.80,4.99,12,0.26,117.00,2784.00,33300,20240103,-58.26,12590,20241115,10.41,33300,-58.26,20240103,12590,10.41,20241115,33300,-58.26,20240103,12590,10.41,20241115,2.24,N,009520,500,208 억,,3451272,N,N,2887,N,00,N 20241119,140235,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13890,10,2,0.07,1357911280,98621,58.68,13740,13950,13300,18040,9720,13880,13768.94,8.29,0,15176,15193,14536,13883,13226,12573,14865,13555,208,4160,500,10270,10,1,41642703,5784,118.72,4.99,12,0.24,117.00,2784.00,33300,20240103,-58.29,12590,20241115,10.33,33300,-58.29,20240103,12590,10.33,20241115,33300,-58.29,20240103,12590,10.33,20241115,2.24,N,009520,500,208 억,,3451272,N,N,2887,N,00,N diff --git a/009540/price/prices-20241101.csv b/009540/price/prices-20241101.csv index 8fdb974efd83..fe4a5c6e0dac 100644 --- a/009540/price/prices-20241101.csv +++ b/009540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160240,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,204000,4800,2,2.41,55840627300,276582,66.83,198900,205000,197900,258500,139500,199200,201891.66,31.75,0,-14671,210466,204832,198366,192732,186266,207650,195550,3539,59300,5000,147400,500,1,70773116,144377,65.11,1.46,12,0.39,3133.00,140085.00,213000,20240801,-4.23,94000,20231114,117.02,213000,-4.23,20240801,104000,96.15,20240117,213000,-4.23,20240801,97900,108.38,20231120,0.33,N,009540,5000,3538 억,,22468898,N,N,715,N,00,N +20241120,150244,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,204000,4800,2,2.41,52207787800,258762,62.53,198900,205000,197900,258500,139500,199200,201760.03,31.75,0,-16443,210466,204832,198366,192732,186266,207650,195550,3539,59300,5000,147400,500,1,70773116,144377,65.11,1.46,12,0.37,3133.00,140085.00,213000,20240801,-4.23,94000,20231114,117.02,213000,-4.23,20240801,104000,96.15,20240117,213000,-4.23,20240801,97900,108.38,20231120,0.33,N,009540,5000,3538 억,,22468898,N,N,1399,N,00,N +20241120,140245,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,205000,5800,2,2.91,45380092300,225303,54.44,198900,205000,197900,258500,139500,199200,201418.21,31.75,0,-20563,210466,204832,198366,192732,186266,207650,195550,3539,59300,5000,147400,500,1,70773116,145085,65.43,1.46,12,0.32,3133.00,140085.00,213000,20240801,-3.76,94000,20231114,118.09,213000,-3.76,20240801,104000,97.12,20240117,213000,-3.76,20240801,97900,109.40,20231120,0.33,N,009540,5000,3538 억,,22468898,N,N,1399,N,00,N +20241120,130245,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,202000,2800,2,1.41,32037310800,159655,38.58,198900,204000,197900,258500,139500,199200,200666.03,31.75,0,-34101,210466,204832,198366,192732,186266,207650,195550,3539,59300,5000,147400,500,1,70773116,142962,64.47,1.44,12,0.23,3133.00,140085.00,213000,20240801,-5.16,94000,20231114,114.89,213000,-5.16,20240801,104000,94.23,20240117,213000,-5.16,20240801,97900,106.33,20231120,0.33,N,009540,5000,3538 억,,22468898,N,N,1399,N,00,N +20241120,120246,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,200500,1300,2,0.65,28823708000,143634,34.71,198900,204000,197900,258500,139500,199200,200674.85,31.75,0,-34525,210466,204832,198366,192732,186266,207650,195550,3539,59300,5000,147400,500,1,70773116,141900,64.00,1.43,12,0.20,3133.00,140085.00,213000,20240801,-5.87,94000,20231114,113.30,213000,-5.87,20240801,104000,92.79,20240117,213000,-5.87,20240801,97900,104.80,20231120,0.33,N,009540,5000,3538 억,,22468898,N,N,1399,N,00,N +20241120,110245,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,200500,1300,2,0.65,27081398500,134950,32.61,198900,204000,197900,258500,139500,199200,200677.45,31.75,0,-33897,210466,204832,198366,192732,186266,207650,195550,3539,59300,5000,147400,500,1,70773116,141900,64.00,1.43,12,0.19,3133.00,140085.00,213000,20240801,-5.87,94000,20231114,113.30,213000,-5.87,20240801,104000,92.79,20240117,213000,-5.87,20240801,97900,104.80,20231120,0.33,N,009540,5000,3538 억,,22468898,N,N,1399,N,00,N +20241120,100243,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,201500,2300,2,1.15,14632578400,73218,17.69,198900,202500,197900,258500,139500,199200,199849.61,31.75,0,-23748,210466,204832,198366,192732,186266,207650,195550,3539,59300,5000,147400,500,1,70773116,142608,64.32,1.44,12,0.10,3133.00,140085.00,213000,20240801,-5.40,94000,20231114,114.36,213000,-5.40,20240801,104000,93.75,20240117,213000,-5.40,20240801,97900,105.82,20231120,0.33,N,009540,5000,3538 억,,22468898,N,N,1399,N,00,N +20241120,090243,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,199900,700,2,0.35,1550297300,7792,1.88,198900,200000,198000,258500,139500,199200,198959.63,31.75,0,-3426,210466,204832,198366,192732,186266,207650,195550,3539,59300,5000,147400,100,1,70773116,141475,63.80,1.43,12,0.01,3133.00,140085.00,213000,20240801,-6.15,94000,20231114,112.66,213000,-6.15,20240801,104000,92.21,20240117,213000,-6.15,20240801,97900,104.19,20231120,0.33,N,009540,5000,3538 억,,22468898,N,N,1399,N,00,N 20241119,160234,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,199200,4800,2,2.47,82096586000,412989,162.03,194000,204000,191900,252500,136100,194400,198786.16,31.56,0,27727,201133,197766,192433,189066,183733,199450,190750,3539,58100,5000,143850,100,1,70773116,140980,63.58,1.42,12,0.58,3133.00,140085.00,213000,20240801,-6.48,94000,20231114,111.91,213000,-6.48,20240801,104000,91.54,20240117,213000,-6.48,20240801,97900,103.47,20231120,0.33,N,009540,5000,3538 억,,22337078,N,N,1399,N,00,N 20241119,150236,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,200000,5600,2,2.88,76389160000,384357,150.80,194000,204000,191900,252500,136100,194400,198745.33,31.56,0,30810,201133,197766,192433,189066,183733,199450,190750,3539,58100,5000,143850,500,1,70773116,141546,63.84,1.43,12,0.54,3133.00,140085.00,213000,20240801,-6.10,94000,20231114,112.77,213000,-6.10,20240801,104000,92.31,20240117,213000,-6.10,20240801,97900,104.29,20231120,0.33,N,009540,5000,3538 억,,22337078,N,N,3169,N,00,N 20241119,140236,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,201000,6600,2,3.40,67658348400,340806,133.71,194000,204000,191900,252500,136100,194400,198524.52,31.56,0,35712,201133,197766,192433,189066,183733,199450,190750,3539,58100,5000,143850,500,1,70773116,142254,64.16,1.43,12,0.48,3133.00,140085.00,213000,20240801,-5.63,94000,20231114,113.83,213000,-5.63,20240801,104000,93.27,20240117,213000,-5.63,20240801,97900,105.31,20231120,0.33,N,009540,5000,3538 억,,22337078,N,N,3169,N,00,N diff --git a/009580/price/prices-20241101.csv b/009580/price/prices-20241101.csv index d488a691e2d3..3109055a5ab6 100644 --- a/009580/price/prices-20241101.csv +++ b/009580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160240,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2630,0,3,0.00,118957295,45453,72.56,2630,2635,2590,3415,1845,2630,2617.15,1.20,0,-15797,2690,2660,2605,2575,2520,2675,2590,1559,785,2500,1940,5,1,62368324,1640,-7.45,0.26,12,0.07,-353.00,9963.00,3340,20240201,-21.26,2465,20241115,6.69,3340,-21.26,20240201,2465,6.69,20241115,3340,-21.26,20240201,2465,6.69,20241115,0.53,N,009580,2500,1559 억,,745900,N,N,8,N,00,N +20241120,150244,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2620,-10,5,-0.38,102867220,39318,62.77,2630,2635,2590,3415,1845,2630,2616.29,1.20,0,-11717,2690,2660,2605,2575,2520,2675,2590,1559,785,2500,1940,5,1,62368324,1634,-7.42,0.26,12,0.06,-353.00,9963.00,3340,20240201,-21.56,2465,20241115,6.29,3340,-21.56,20240201,2465,6.29,20241115,3340,-21.56,20240201,2465,6.29,20241115,0.53,N,009580,2500,1559 억,,745900,N,N,0,N,00,N +20241120,140245,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2625,-5,5,-0.19,87158805,33305,53.17,2630,2635,2590,3415,1845,2630,2616.99,1.20,0,-11948,2690,2660,2605,2575,2520,2675,2590,1559,785,2500,1940,5,1,62368324,1637,-7.44,0.26,12,0.05,-353.00,9963.00,3340,20240201,-21.41,2465,20241115,6.49,3340,-21.41,20240201,2465,6.49,20241115,3340,-21.41,20240201,2465,6.49,20241115,0.53,N,009580,2500,1559 억,,745900,N,N,0,N,00,N +20241120,130245,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2625,-5,5,-0.19,82154355,31401,50.13,2630,2635,2590,3415,1845,2630,2616.30,1.20,0,-10516,2690,2660,2605,2575,2520,2675,2590,1559,785,2500,1940,5,1,62368324,1637,-7.44,0.26,12,0.05,-353.00,9963.00,3340,20240201,-21.41,2465,20241115,6.49,3340,-21.41,20240201,2465,6.49,20241115,3340,-21.41,20240201,2465,6.49,20241115,0.53,N,009580,2500,1559 억,,745900,N,N,0,N,00,N +20241120,120246,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2625,-5,5,-0.19,81228015,31048,49.56,2630,2635,2590,3415,1845,2630,2616.21,1.20,0,-10260,2690,2660,2605,2575,2520,2675,2590,1559,785,2500,1940,5,1,62368324,1637,-7.44,0.26,12,0.05,-353.00,9963.00,3340,20240201,-21.41,2465,20241115,6.49,3340,-21.41,20240201,2465,6.49,20241115,3340,-21.41,20240201,2465,6.49,20241115,0.53,N,009580,2500,1559 억,,745900,N,N,0,N,00,N +20241120,110245,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2625,-5,5,-0.19,76372370,29198,46.61,2630,2635,2590,3415,1845,2630,2615.67,1.20,0,-9951,2690,2660,2605,2575,2520,2675,2590,1559,785,2500,1940,5,1,62368324,1637,-7.44,0.26,12,0.05,-353.00,9963.00,3340,20240201,-21.41,2465,20241115,6.49,3340,-21.41,20240201,2465,6.49,20241115,3340,-21.41,20240201,2465,6.49,20241115,0.53,N,009580,2500,1559 억,,745900,N,N,0,N,00,N +20241120,100244,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2620,-10,5,-0.38,64103265,24517,39.14,2630,2635,2590,3415,1845,2630,2614.65,1.20,0,-6931,2690,2660,2605,2575,2520,2675,2590,1559,785,2500,1940,5,1,62368324,1634,-7.42,0.26,12,0.04,-353.00,9963.00,3340,20240201,-21.56,2465,20241115,6.29,3340,-21.56,20240201,2465,6.29,20241115,3340,-21.56,20240201,2465,6.29,20241115,0.53,N,009580,2500,1559 억,,745900,N,N,0,N,00,N +20241120,090244,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2630,0,3,0.00,7173220,2731,4.36,2630,2630,2620,3415,1845,2630,2626.59,1.20,0,-1493,2690,2660,2605,2575,2520,2675,2590,1559,785,2500,1940,5,1,62368324,1640,-7.45,0.26,12,0.00,-353.00,9963.00,3340,20240201,-21.26,2465,20241115,6.69,3340,-21.26,20240201,2465,6.69,20241115,3340,-21.26,20240201,2465,6.69,20241115,0.53,N,009580,2500,1559 억,,745900,N,N,0,N,00,N 20241119,160234,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2630,65,2,2.53,160444235,62328,74.23,2570,2635,2550,3330,1800,2565,2574.10,1.21,0,-8108,2615,2590,2550,2525,2485,2602,2537,1559,765,2500,1890,5,1,62368324,1640,-7.45,0.26,12,0.10,-353.00,9963.00,3340,20240201,-21.26,2465,20241115,6.69,3340,-21.26,20240201,2465,6.69,20241115,3340,-21.26,20240201,2465,6.69,20241115,0.53,N,009580,2500,1559 억,,754647,N,N,14,N,00,N 20241119,150236,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2600,35,2,1.36,152801470,59411,70.76,2570,2635,2550,3330,1800,2565,2571.94,1.21,0,-7520,2615,2590,2550,2525,2485,2602,2537,1559,765,2500,1890,5,1,62368324,1622,-7.37,0.26,12,0.10,-353.00,9963.00,3340,20240201,-22.16,2465,20241115,5.48,3340,-22.16,20240201,2465,5.48,20241115,3340,-22.16,20240201,2465,5.48,20241115,0.53,N,009580,2500,1559 억,,754647,N,N,14,N,00,N 20241119,140236,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2590,25,2,0.97,46139120,17955,21.38,2570,2590,2555,3330,1800,2565,2569.71,1.21,0,831,2615,2590,2550,2525,2485,2602,2537,1559,765,2500,1890,5,1,62368324,1615,-7.34,0.26,12,0.03,-353.00,9963.00,3340,20240201,-22.46,2465,20241115,5.07,3340,-22.46,20240201,2465,5.07,20241115,3340,-22.46,20240201,2465,5.07,20241115,0.53,N,009580,2500,1559 억,,754647,N,N,14,N,00,N diff --git a/009620/price/prices-20241101.csv b/009620/price/prices-20241101.csv index 9469cfedb305..a35ed6713ed1 100644 --- a/009620/price/prices-20241101.csv +++ b/009620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160240,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,270,253,242,225,214,248,220,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241120,150245,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,270,253,242,225,214,248,220,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241120,140246,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,270,253,242,225,214,248,220,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241120,130246,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,270,253,242,225,214,248,220,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241120,120246,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,270,253,242,225,214,248,220,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241120,110245,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,270,253,242,225,214,248,220,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241120,100244,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,270,253,242,225,214,248,220,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N +20241120,090244,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,270,253,242,225,214,248,220,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N 20241119,160234,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,238,-14,5,-5.56,322064019,1330897,249.15,252,259,231,327,177,252,242.00,2.31,0,-154037,273,262,256,245,239,260,243,74,75,100,150,1,1,73785902,176,-0.72,1.09,12,1.80,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1703625,N,N,0,N,00,N 20241119,150237,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,236,-16,5,-6.35,283352496,1166433,218.36,252,259,233,327,177,252,242.92,2.31,0,-143070,273,262,256,245,239,260,243,74,75,100,150,1,1,73785902,174,-0.72,1.08,12,1.58,-330.00,219.00,1465,20240105,-83.89,233,20241119,1.29,1465,-83.89,20240105,233,1.29,20241119,1668,-85.85,20240105,233,1.29,20241119,0.09,N,009620,100,73 억,,1703625,N,N,0,N,00,N 20241119,140236,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,242,-10,5,-3.97,201036406,819536,153.42,252,259,239,327,177,252,245.31,2.31,0,-91763,273,262,256,245,239,260,243,74,75,100,150,1,1,73785902,179,-0.73,1.11,12,1.11,-330.00,219.00,1465,20240105,-83.48,239,20241119,1.26,1465,-83.48,20240105,239,1.26,20241119,1668,-85.49,20240105,239,1.26,20241119,0.09,N,009620,100,73 억,,1703625,N,N,0,N,00,N diff --git a/009680/price/prices-20241101.csv b/009680/price/prices-20241101.csv index ce508e2744fd..f5d02371ba56 100644 --- a/009680/price/prices-20241101.csv +++ b/009680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160241,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8670,-30,5,-0.34,96452880,11135,84.29,8720,8720,8620,11310,6090,8700,8662.13,8.54,0,-1523,8786,8742,8696,8652,8606,8720,8630,165,2610,500,6430,10,1,33000000,2861,10.41,0.61,12,0.03,833.00,14218.00,8980,20240701,-3.45,7930,20240124,9.33,8980,-3.45,20240701,7930,9.33,20240124,8980,-3.45,20240701,7930,9.33,20240124,0.24,N,009680,500,165 억,,2817595,N,N,3,N,00,N +20241120,150245,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8650,-50,5,-0.57,89412340,10322,78.13,8720,8720,8620,11310,6090,8700,8662.31,8.54,0,-1483,8786,8742,8696,8652,8606,8720,8630,165,2610,500,6430,10,1,33000000,2855,10.38,0.61,12,0.03,833.00,14218.00,8980,20240701,-3.67,7930,20240124,9.08,8980,-3.67,20240701,7930,9.08,20240124,8980,-3.67,20240701,7930,9.08,20240124,0.24,N,009680,500,165 억,,2817595,N,N,0,N,00,N +20241120,140246,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8630,-70,5,-0.80,78954160,9110,68.96,8720,8720,8630,11310,6090,8700,8666.76,8.54,0,-1194,8786,8742,8696,8652,8606,8720,8630,165,2610,500,6430,10,1,33000000,2848,10.36,0.61,12,0.03,833.00,14218.00,8980,20240701,-3.90,7930,20240124,8.83,8980,-3.90,20240701,7930,8.83,20240124,8980,-3.90,20240701,7930,8.83,20240124,0.24,N,009680,500,165 억,,2817595,N,N,0,N,00,N +20241120,130246,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8660,-40,5,-0.46,63970530,7375,55.82,8720,8720,8640,11310,6090,8700,8673.97,8.54,0,-1037,8786,8742,8696,8652,8606,8720,8630,165,2610,500,6430,10,1,33000000,2858,10.40,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.56,7930,20240124,9.21,8980,-3.56,20240701,7930,9.21,20240124,8980,-3.56,20240701,7930,9.21,20240124,0.24,N,009680,500,165 억,,2817595,N,N,0,N,00,N +20241120,120246,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8640,-60,5,-0.69,62543160,7210,54.58,8720,8720,8640,11310,6090,8700,8674.50,8.54,0,-983,8786,8742,8696,8652,8606,8720,8630,165,2610,500,6430,10,1,33000000,2851,10.37,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.79,7930,20240124,8.95,8980,-3.79,20240701,7930,8.95,20240124,8980,-3.79,20240701,7930,8.95,20240124,0.24,N,009680,500,165 억,,2817595,N,N,0,N,00,N +20241120,110246,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8660,-40,5,-0.46,59817650,6895,52.19,8720,8720,8640,11310,6090,8700,8675.51,8.54,0,-953,8786,8742,8696,8652,8606,8720,8630,165,2610,500,6430,10,1,33000000,2858,10.40,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.56,7930,20240124,9.21,8980,-3.56,20240701,7930,9.21,20240124,8980,-3.56,20240701,7930,9.21,20240124,0.24,N,009680,500,165 억,,2817595,N,N,0,N,00,N +20241120,100244,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8670,-30,5,-0.34,43700290,5032,38.09,8720,8720,8650,11310,6090,8700,8684.48,8.54,0,-283,8786,8742,8696,8652,8606,8720,8630,165,2610,500,6430,10,1,33000000,2861,10.41,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.45,7930,20240124,9.33,8980,-3.45,20240701,7930,9.33,20240124,8980,-3.45,20240701,7930,9.33,20240124,0.24,N,009680,500,165 억,,2817595,N,N,0,N,00,N +20241120,090244,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8690,-10,5,-0.11,1342650,154,1.17,8720,8720,8690,11310,6090,8700,8718.51,8.54,0,-46,8786,8742,8696,8652,8606,8720,8630,165,2610,500,6430,10,1,33000000,2868,10.43,0.61,12,0.00,833.00,14218.00,8980,20240701,-3.23,7930,20240124,9.58,8980,-3.23,20240701,7930,9.58,20240124,8980,-3.23,20240701,7930,9.58,20240124,0.24,N,009680,500,165 억,,2817595,N,N,0,N,00,N 20241119,160235,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8700,20,2,0.23,114739540,13209,119.55,8740,8740,8650,11280,6080,8680,8686.47,8.54,0,-946,8740,8710,8670,8640,8600,8690,8620,165,2600,500,6420,10,1,33000000,2871,10.44,0.61,12,0.04,833.00,14218.00,8980,20240701,-3.12,7930,20240124,9.71,8980,-3.12,20240701,7930,9.71,20240124,8980,-3.12,20240701,7930,9.71,20240124,0.24,N,009680,500,165 억,,2819490,N,N,0,N,00,N 20241119,150237,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8680,0,3,0.00,65716710,7555,68.38,8740,8740,8650,11280,6080,8680,8698.44,8.54,0,-1418,8740,8710,8670,8640,8600,8690,8620,165,2600,500,6420,10,1,33000000,2864,10.42,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.34,7930,20240124,9.46,8980,-3.34,20240701,7930,9.46,20240124,8980,-3.34,20240701,7930,9.46,20240124,0.24,N,009680,500,165 억,,2819490,N,N,0,N,00,N 20241119,140236,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8700,20,2,0.23,61463320,7066,63.95,8740,8740,8650,11280,6080,8680,8698.46,8.54,0,-1795,8740,8710,8670,8640,8600,8690,8620,165,2600,500,6420,10,1,33000000,2871,10.44,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.12,7930,20240124,9.71,8980,-3.12,20240701,7930,9.71,20240124,8980,-3.12,20240701,7930,9.71,20240124,0.24,N,009680,500,165 억,,2819490,N,N,0,N,00,N diff --git a/009730/price/prices-20241101.csv b/009730/price/prices-20241101.csv index 110c4eb9baf1..2cfb754102d2 100644 --- a/009730/price/prices-20241101.csv +++ b/009730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1141,-21,5,-1.81,986388036,858745,64.48,1150,1173,1130,1510,814,1162,1148.65,1.68,0,23783,1239,1200,1177,1138,1115,1189,1127,278,348,500,810,1,1,55631232,635,380.33,0.94,12,1.54,3.00,1219.00,5045,20240122,-77.38,955,20241022,19.48,5045,-77.38,20240122,955,19.48,20241022,5600,-79.62,20240122,955,19.48,20241022,0.68,N,009730,500,278 억,,935123,N,N,0,N,00,N +20241120,150245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1143,-19,5,-1.64,936816326,815300,61.22,1150,1173,1130,1510,814,1162,1149.04,1.68,0,11185,1239,1200,1177,1138,1115,1189,1127,278,348,500,810,1,1,55631232,636,381.00,0.94,12,1.47,3.00,1219.00,5045,20240122,-77.34,955,20241022,19.69,5045,-77.34,20240122,955,19.69,20241022,5600,-79.59,20240122,955,19.69,20241022,0.68,N,009730,500,278 억,,935123,N,N,0,N,00,N +20241120,140246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1139,-23,5,-1.98,775655654,674023,50.61,1150,1173,1130,1510,814,1162,1150.79,1.68,0,-41105,1239,1200,1177,1138,1115,1189,1127,278,348,500,810,1,1,55631232,634,379.67,0.93,12,1.21,3.00,1219.00,5045,20240122,-77.42,955,20241022,19.27,5045,-77.42,20240122,955,19.27,20241022,5600,-79.66,20240122,955,19.27,20241022,0.68,N,009730,500,278 억,,935123,N,N,0,N,00,N +20241120,130246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1142,-20,5,-1.72,722785674,627712,47.14,1150,1173,1130,1510,814,1162,1151.46,1.68,0,-32137,1239,1200,1177,1138,1115,1189,1127,278,348,500,810,1,1,55631232,635,380.67,0.94,12,1.13,3.00,1219.00,5045,20240122,-77.36,955,20241022,19.58,5045,-77.36,20240122,955,19.58,20241022,5600,-79.61,20240122,955,19.58,20241022,0.68,N,009730,500,278 억,,935123,N,N,0,N,00,N +20241120,120247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1145,-17,5,-1.46,631993629,548458,41.18,1150,1173,1130,1510,814,1162,1152.31,1.68,0,-55739,1239,1200,1177,1138,1115,1189,1127,278,348,500,810,1,1,55631232,637,381.67,0.94,12,0.99,3.00,1219.00,5045,20240122,-77.30,955,20241022,19.90,5045,-77.30,20240122,955,19.90,20241022,5600,-79.55,20240122,955,19.90,20241022,0.68,N,009730,500,278 억,,935123,N,N,0,N,00,N +20241120,110246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1148,-14,5,-1.20,474840706,410498,30.82,1150,1173,1146,1510,814,1162,1156.74,1.68,0,-42365,1239,1200,1177,1138,1115,1189,1127,278,348,500,810,1,1,55631232,639,382.67,0.94,12,0.74,3.00,1219.00,5045,20240122,-77.24,955,20241022,20.21,5045,-77.24,20240122,955,20.21,20241022,5600,-79.50,20240122,955,20.21,20241022,0.68,N,009730,500,278 억,,935123,N,N,0,N,00,N +20241120,100244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1153,-9,5,-0.77,363055234,313510,23.54,1150,1173,1146,1510,814,1162,1158.03,1.68,0,-48993,1239,1200,1177,1138,1115,1189,1127,278,348,500,810,1,1,55631232,641,384.33,0.95,12,0.56,3.00,1219.00,5045,20240122,-77.15,955,20241022,20.73,5045,-77.15,20240122,955,20.73,20241022,5600,-79.41,20240122,955,20.73,20241022,0.68,N,009730,500,278 억,,935123,N,N,0,N,00,N +20241120,090244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1157,-5,5,-0.43,32506771,28223,2.12,1150,1168,1146,1510,814,1162,1151.78,1.68,0,3746,1239,1200,1177,1138,1115,1189,1127,278,348,500,810,1,1,55631232,644,385.67,0.95,12,0.05,3.00,1219.00,5045,20240122,-77.07,955,20241022,21.15,5045,-77.07,20240122,955,21.15,20241022,5600,-79.34,20240122,955,21.15,20241022,0.68,N,009730,500,278 억,,935123,N,N,0,N,00,N 20241119,160235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1162,-44,5,-3.65,1555247078,1322069,66.52,1198,1216,1154,1567,845,1206,1176.39,2.02,0,-189689,1342,1274,1227,1159,1112,1308,1193,278,361,500,840,1,1,55631232,646,387.33,0.95,12,2.38,3.00,1219.00,5045,20240122,-76.97,955,20241022,21.68,5045,-76.97,20240122,955,21.68,20241022,5600,-79.25,20240122,955,21.68,20241022,0.62,N,009730,500,278 억,,1123886,N,N,0,N,00,N 20241119,150237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1165,-41,5,-3.40,1491049272,1266670,63.73,1198,1216,1157,1567,845,1206,1177.14,2.02,0,-193514,1342,1274,1227,1159,1112,1308,1193,278,361,500,840,1,1,55631232,648,388.33,0.96,12,2.28,3.00,1219.00,5045,20240122,-76.91,955,20241022,21.99,5045,-76.91,20240122,955,21.99,20241022,5600,-79.20,20240122,955,21.99,20241022,0.62,N,009730,500,278 억,,1123886,N,N,0,N,00,N 20241119,140237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1170,-36,5,-2.99,1220490209,1033580,52.00,1198,1216,1163,1567,845,1206,1180.84,2.02,0,-152833,1342,1274,1227,1159,1112,1308,1193,278,361,500,840,1,1,55631232,651,390.00,0.96,12,1.86,3.00,1219.00,5045,20240122,-76.81,955,20241022,22.51,5045,-76.81,20240122,955,22.51,20241022,5600,-79.11,20240122,955,22.51,20241022,0.62,N,009730,500,278 억,,1123886,N,N,0,N,00,N diff --git a/009770/price/prices-20241101.csv b/009770/price/prices-20241101.csv index 6779623011f7..16b4f37a9ed2 100644 --- a/009770/price/prices-20241101.csv +++ b/009770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26100,-150,5,-0.57,30125700,1162,873.68,26250,26250,25500,34100,18400,26250,25925.73,2.62,0,-35,26550,26400,26300,26150,26050,26350,26100,125,7850,5000,19420,50,1,2499971,652,4.67,0.29,12,0.05,5589.00,89655.00,27600,20240704,-5.43,24200,20240117,7.85,27600,-5.43,20240704,24200,7.85,20240117,27600,-5.43,20240704,24200,7.85,20240117,0.01,N,009770,5000,124 억,,65565,N,N,0,N,00,N +20241120,150246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26000,-250,5,-0.95,23657300,914,687.22,26250,26250,25500,34100,18400,26250,25883.26,2.62,0,-25,26550,26400,26300,26150,26050,26350,26100,125,7850,5000,19420,50,1,2499971,650,4.65,0.29,12,0.04,5589.00,89655.00,27600,20240704,-5.80,24200,20240117,7.44,27600,-5.80,20240704,24200,7.44,20240117,27600,-5.80,20240704,24200,7.44,20240117,0.01,N,009770,5000,124 억,,65565,N,N,0,N,00,N +20241120,140246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26000,-250,5,-0.95,23657300,914,687.22,26250,26250,25500,34100,18400,26250,25883.26,2.62,0,-25,26550,26400,26300,26150,26050,26350,26100,125,7850,5000,19420,50,1,2499971,650,4.65,0.29,12,0.04,5589.00,89655.00,27600,20240704,-5.80,24200,20240117,7.44,27600,-5.80,20240704,24200,7.44,20240117,27600,-5.80,20240704,24200,7.44,20240117,0.01,N,009770,5000,124 억,,65565,N,N,0,N,00,N +20241120,130246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26000,-250,5,-0.95,20755250,802,603.01,26250,26250,25500,34100,18400,26250,25879.36,2.62,0,-25,26550,26400,26300,26150,26050,26350,26100,125,7850,5000,19420,50,1,2499971,650,4.65,0.29,12,0.03,5589.00,89655.00,27600,20240704,-5.80,24200,20240117,7.44,27600,-5.80,20240704,24200,7.44,20240117,27600,-5.80,20240704,24200,7.44,20240117,0.01,N,009770,5000,124 억,,65565,N,N,0,N,00,N +20241120,120247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26000,-250,5,-0.95,20469250,791,594.74,26250,26250,25500,34100,18400,26250,25877.69,2.62,0,-25,26550,26400,26300,26150,26050,26350,26100,125,7850,5000,19420,50,1,2499971,650,4.65,0.29,12,0.03,5589.00,89655.00,27600,20240704,-5.80,24200,20240117,7.44,27600,-5.80,20240704,24200,7.44,20240117,27600,-5.80,20240704,24200,7.44,20240117,0.01,N,009770,5000,124 억,,65565,N,N,0,N,00,N +20241120,110246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26000,-250,5,-0.95,18441250,713,536.09,26250,26250,25500,34100,18400,26250,25864.31,2.62,0,-25,26550,26400,26300,26150,26050,26350,26100,125,7850,5000,19420,50,1,2499971,650,4.65,0.29,12,0.03,5589.00,89655.00,27600,20240704,-5.80,24200,20240117,7.44,27600,-5.80,20240704,24200,7.44,20240117,27600,-5.80,20240704,24200,7.44,20240117,0.01,N,009770,5000,124 억,,65565,N,N,0,N,00,N +20241120,100245,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,25950,-300,5,-1.14,15815200,612,460.15,26250,26250,25500,34100,18400,26250,25841.83,2.62,0,-25,26550,26400,26300,26150,26050,26350,26100,125,7850,5000,19420,50,1,2499971,649,4.64,0.29,12,0.02,5589.00,89655.00,27600,20240704,-5.98,24200,20240117,7.23,27600,-5.98,20240704,24200,7.23,20240117,27600,-5.98,20240704,24200,7.23,20240117,0.01,N,009770,5000,124 억,,65565,N,N,0,N,00,N +20241120,090245,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26250,0,3,0.00,0,0,0.00,0,0,0,34100,18400,26250,0.00,2.62,0,0,26550,26400,26300,26150,26050,26350,26100,125,7850,5000,19420,50,1,2499971,656,4.70,0.29,12,0.00,5589.00,89655.00,27600,20240704,-4.89,24200,20240117,8.47,27600,-4.89,20240704,24200,8.47,20240117,27600,-4.89,20240704,24200,8.47,20240117,0.01,N,009770,5000,124 억,,65565,N,N,0,N,00,N 20241119,160235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26250,-50,5,-0.19,3501650,133,15.29,26350,26450,26200,34150,18450,26300,26328.20,2.62,0,-1,26733,26516,26233,26016,25733,26625,26125,125,7850,5000,19460,50,1,2499971,656,4.70,0.29,12,0.01,5589.00,89655.00,27600,20240704,-4.89,24200,20240117,8.47,27600,-4.89,20240704,24200,8.47,20240117,27600,-4.89,20240704,24200,8.47,20240117,0.01,N,009770,5000,124 억,,65566,N,N,0,N,00,N 20241119,150237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26300,0,3,0.00,2451150,93,10.69,26350,26450,26200,34150,18450,26300,26356.45,2.62,0,0,26733,26516,26233,26016,25733,26625,26125,125,7850,5000,19460,50,1,2499971,657,4.71,0.29,12,0.00,5589.00,89655.00,27600,20240704,-4.71,24200,20240117,8.68,27600,-4.71,20240704,24200,8.68,20240117,27600,-4.71,20240704,24200,8.68,20240117,0.01,N,009770,5000,124 억,,65566,N,N,0,N,00,N 20241119,140237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26300,0,3,0.00,2214450,84,9.66,26350,26450,26200,34150,18450,26300,26362.50,2.62,0,0,26733,26516,26233,26016,25733,26625,26125,125,7850,5000,19460,50,1,2499971,657,4.71,0.29,12,0.00,5589.00,89655.00,27600,20240704,-4.71,24200,20240117,8.68,27600,-4.71,20240704,24200,8.68,20240117,27600,-4.71,20240704,24200,8.68,20240117,0.01,N,009770,5000,124 억,,65566,N,N,0,N,00,N diff --git a/009780/price/prices-20241101.csv b/009780/price/prices-20241101.csv index 8a0c5846290d..9adf949ec582 100644 --- a/009780/price/prices-20241101.csv +++ b/009780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160241,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5510,10,2,0.18,1112155720,200738,103.09,5510,5620,5450,7150,3850,5500,5540.39,2.20,0,-30987,5680,5590,5530,5440,5380,5560,5410,88,1650,500,3520,10,1,17600000,970,5.25,0.64,12,1.14,1049.00,8543.00,7960,20240617,-30.78,4850,20240805,13.61,7960,-30.78,20240617,4850,13.61,20240805,7960,-30.78,20240617,4850,13.61,20240805,2.66,N,009780,500,88 억,,386534,N,N,0,N,00,N +20241120,150246,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5540,40,2,0.73,1029452170,185719,95.38,5510,5620,5450,7150,3850,5500,5543.06,2.20,0,-30816,5680,5590,5530,5440,5380,5560,5410,88,1650,500,3520,10,1,17600000,975,5.28,0.65,12,1.06,1049.00,8543.00,7960,20240617,-30.40,4850,20240805,14.23,7960,-30.40,20240617,4850,14.23,20240805,7960,-30.40,20240617,4850,14.23,20240805,2.66,N,009780,500,88 억,,386534,N,N,0,N,00,N +20241120,140246,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5510,10,2,0.18,902498240,162742,83.58,5510,5620,5450,7150,3850,5500,5545.58,2.20,0,-27435,5680,5590,5530,5440,5380,5560,5410,88,1650,500,3520,10,1,17600000,970,5.25,0.64,12,0.92,1049.00,8543.00,7960,20240617,-30.78,4850,20240805,13.61,7960,-30.78,20240617,4850,13.61,20240805,7960,-30.78,20240617,4850,13.61,20240805,2.66,N,009780,500,88 억,,386534,N,N,0,N,00,N +20241120,130247,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5520,20,2,0.36,827643150,149229,76.64,5510,5620,5450,7150,3850,5500,5546.13,2.20,0,-23752,5680,5590,5530,5440,5380,5560,5410,88,1650,500,3520,10,1,17600000,972,5.26,0.65,12,0.85,1049.00,8543.00,7960,20240617,-30.65,4850,20240805,13.81,7960,-30.65,20240617,4850,13.81,20240805,7960,-30.65,20240617,4850,13.81,20240805,2.66,N,009780,500,88 억,,386534,N,N,0,N,00,N +20241120,120247,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5570,70,2,1.27,677852090,122108,62.71,5510,5620,5450,7150,3850,5500,5551.25,2.20,0,-13559,5680,5590,5530,5440,5380,5560,5410,88,1650,500,3520,10,1,17600000,980,5.31,0.65,12,0.69,1049.00,8543.00,7960,20240617,-30.03,4850,20240805,14.85,7960,-30.03,20240617,4850,14.85,20240805,7960,-30.03,20240617,4850,14.85,20240805,2.66,N,009780,500,88 억,,386534,N,N,0,N,00,N +20241120,110247,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5580,80,2,1.45,562754480,101392,52.07,5510,5620,5450,7150,3850,5500,5550.28,2.20,0,-14520,5680,5590,5530,5440,5380,5560,5410,88,1650,500,3520,10,1,17600000,982,5.32,0.65,12,0.58,1049.00,8543.00,7960,20240617,-29.90,4850,20240805,15.05,7960,-29.90,20240617,4850,15.05,20240805,7960,-29.90,20240617,4850,15.05,20240805,2.66,N,009780,500,88 억,,386534,N,N,0,N,00,N +20241120,100245,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5570,70,2,1.27,308640570,55925,28.72,5510,5590,5450,7150,3850,5500,5518.83,2.20,0,-1875,5680,5590,5530,5440,5380,5560,5410,88,1650,500,3520,10,1,17600000,980,5.31,0.65,12,0.32,1049.00,8543.00,7960,20240617,-30.03,4850,20240805,14.85,7960,-30.03,20240617,4850,14.85,20240805,7960,-30.03,20240617,4850,14.85,20240805,2.66,N,009780,500,88 억,,386534,N,N,0,N,00,N +20241120,090245,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5530,30,2,0.55,23518340,4259,2.19,5510,5530,5500,7150,3850,5500,5522.03,2.20,0,-3130,5680,5590,5530,5440,5380,5560,5410,88,1650,500,3520,10,1,17600000,973,5.27,0.65,12,0.02,1049.00,8543.00,7960,20240617,-30.53,4850,20240805,14.02,7960,-30.53,20240617,4850,14.02,20240805,7960,-30.53,20240617,4850,14.02,20240805,2.66,N,009780,500,88 억,,386534,N,N,0,N,00,N 20241119,160235,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5500,-130,5,-2.31,1059230970,191347,24.50,5570,5620,5470,7310,3950,5630,5535.70,2.21,0,-3024,6063,5846,5713,5496,5363,5780,5430,88,1680,500,3600,10,1,17600000,968,5.24,0.64,12,1.09,1049.00,8543.00,7960,20240617,-30.90,4850,20240805,13.40,7960,-30.90,20240617,4850,13.40,20240805,7960,-30.90,20240617,4850,13.40,20240805,2.81,N,009780,500,88 억,,389741,N,N,0,N,00,N 20241119,150238,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5520,-110,5,-1.95,931504900,168170,21.53,5570,5620,5470,7310,3950,5630,5539.05,2.21,0,-9968,6063,5846,5713,5496,5363,5780,5430,88,1680,500,3600,10,1,17600000,972,5.26,0.65,12,0.96,1049.00,8543.00,7960,20240617,-30.65,4850,20240805,13.81,7960,-30.65,20240617,4850,13.81,20240805,7960,-30.65,20240617,4850,13.81,20240805,2.81,N,009780,500,88 억,,389741,N,N,0,N,00,N 20241119,140237,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5500,-130,5,-2.31,752296590,135576,17.36,5570,5620,5490,7310,3950,5630,5548.87,2.21,0,-13358,6063,5846,5713,5496,5363,5780,5430,88,1680,500,3600,10,1,17600000,968,5.24,0.64,12,0.77,1049.00,8543.00,7960,20240617,-30.90,4850,20240805,13.40,7960,-30.90,20240617,4850,13.40,20240805,7960,-30.90,20240617,4850,13.40,20240805,2.81,N,009780,500,88 억,,389741,N,N,0,N,00,N diff --git a/009810/price/prices-20241101.csv b/009810/price/prices-20241101.csv index cc3fe39d9506..62096d4696ee 100644 --- a/009810/price/prices-20241101.csv +++ b/009810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,302,-10,5,-3.21,124407253,410299,108.94,313,315,300,405,219,312,303.21,1.52,0,-91717,329,320,316,307,303,318,305,152,93,100,180,1,1,151887500,459,-1.02,0.70,12,0.27,-296.00,431.00,1315,20240620,-77.03,295,20241115,2.37,1315,-77.03,20240620,295,2.37,20241115,1315,-77.03,20240620,295,2.37,20241115,0.01,N,009810,100,151 억,,2308505,N,N,16,N,00,N +20241120,150246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,305,-7,5,-2.24,114302570,376986,100.10,313,315,300,405,219,312,303.20,1.52,0,-84168,329,320,316,307,303,318,305,152,93,100,180,1,1,151887500,463,-1.03,0.71,12,0.25,-296.00,431.00,1315,20240620,-76.81,295,20241115,3.39,1315,-76.81,20240620,295,3.39,20241115,1315,-76.81,20240620,295,3.39,20241115,0.01,N,009810,100,151 억,,2308505,N,N,0,N,00,N +20241120,140247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,305,-7,5,-2.24,103966534,343004,91.07,313,315,300,405,219,312,303.11,1.52,0,-79989,329,320,316,307,303,318,305,152,93,100,180,1,1,151887500,463,-1.03,0.71,12,0.23,-296.00,431.00,1315,20240620,-76.81,295,20241115,3.39,1315,-76.81,20240620,295,3.39,20241115,1315,-76.81,20240620,295,3.39,20241115,0.01,N,009810,100,151 억,,2308505,N,N,0,N,00,N +20241120,130247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,302,-10,5,-3.21,90115665,297289,78.93,313,315,300,405,219,312,303.12,1.52,0,-61729,329,320,316,307,303,318,305,152,93,100,180,1,1,151887500,459,-1.02,0.70,12,0.20,-296.00,431.00,1315,20240620,-77.03,295,20241115,2.37,1315,-77.03,20240620,295,2.37,20241115,1315,-77.03,20240620,295,2.37,20241115,0.01,N,009810,100,151 억,,2308505,N,N,0,N,00,N +20241120,120248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,302,-10,5,-3.21,82912430,273497,72.62,313,315,300,405,219,312,303.16,1.52,0,-54399,329,320,316,307,303,318,305,152,93,100,180,1,1,151887500,459,-1.02,0.70,12,0.18,-296.00,431.00,1315,20240620,-77.03,295,20241115,2.37,1315,-77.03,20240620,295,2.37,20241115,1315,-77.03,20240620,295,2.37,20241115,0.01,N,009810,100,151 억,,2308505,N,N,0,N,00,N +20241120,110247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,304,-8,5,-2.56,30708187,99974,26.54,313,315,303,405,219,312,307.16,1.52,0,-53120,329,320,316,307,303,318,305,152,93,100,180,1,1,151887500,462,-1.03,0.71,12,0.07,-296.00,431.00,1315,20240620,-76.88,295,20241115,3.05,1315,-76.88,20240620,295,3.05,20241115,1315,-76.88,20240620,295,3.05,20241115,0.01,N,009810,100,151 억,,2308505,N,N,0,N,00,N +20241120,100245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,307,-5,5,-1.60,20131589,65276,17.33,313,315,305,405,219,312,308.41,1.52,0,-39245,329,320,316,307,303,318,305,152,93,100,180,1,1,151887500,466,-1.04,0.71,12,0.04,-296.00,431.00,1315,20240620,-76.65,295,20241115,4.07,1315,-76.65,20240620,295,4.07,20241115,1315,-76.65,20240620,295,4.07,20241115,0.01,N,009810,100,151 억,,2308505,N,N,0,N,00,N +20241120,090245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,314,2,2,0.64,487279,1552,0.41,313,314,313,405,219,312,313.97,1.52,0,-7,329,320,316,307,303,318,305,152,93,100,180,1,1,151887500,477,-1.06,0.73,12,0.00,-296.00,431.00,1315,20240620,-76.12,295,20241115,6.44,1315,-76.12,20240620,295,6.44,20241115,1315,-76.12,20240620,295,6.44,20241115,0.01,N,009810,100,151 억,,2308505,N,N,0,N,00,N 20241119,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,312,-1,5,-0.32,119653704,376626,77.27,313,325,312,406,220,313,317.76,1.56,0,-58861,325,318,311,304,297,322,308,152,93,100,180,1,1,151887500,474,-1.05,0.72,12,0.25,-296.00,431.00,1315,20240620,-76.27,295,20241115,5.76,1315,-76.27,20240620,295,5.76,20241115,1315,-76.27,20240620,295,5.76,20241115,0.01,N,009810,100,151 억,,2366025,N,N,2,N,00,N 20241119,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,315,2,2,0.64,109920562,345582,70.90,313,325,313,406,220,313,318.07,1.56,0,-60504,325,318,311,304,297,322,308,152,93,100,180,1,1,151887500,478,-1.06,0.73,12,0.23,-296.00,431.00,1315,20240620,-76.05,295,20241115,6.78,1315,-76.05,20240620,295,6.78,20241115,1315,-76.05,20240620,295,6.78,20241115,0.01,N,009810,100,151 억,,2366025,N,N,2,N,00,N 20241119,140237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,316,3,2,0.96,101056697,317409,65.12,313,325,313,406,220,313,318.38,1.56,0,-64695,325,318,311,304,297,322,308,152,93,100,180,1,1,151887500,480,-1.07,0.73,12,0.21,-296.00,431.00,1315,20240620,-75.97,295,20241115,7.12,1315,-75.97,20240620,295,7.12,20241115,1315,-75.97,20240620,295,7.12,20241115,0.01,N,009810,100,151 억,,2366025,N,N,2,N,00,N diff --git a/009830/price/prices-20241101.csv b/009830/price/prices-20241101.csv index 1766813b1073..8f19cfce7eb5 100644 --- a/009830/price/prices-20241101.csv +++ b/009830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160242,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17080,-270,5,-1.56,12150072230,704833,57.70,17360,17520,17050,22550,12150,17350,17238.28,19.30,0,-180419,18503,17926,17613,17036,16723,17770,16880,8757,5200,5000,12490,10,1,171892536,29359,-14.59,0.37,12,0.41,-1171.00,45611.00,39750,20231228,-57.03,16560,20241114,3.14,39500,-56.76,20240102,16560,3.14,20241114,39750,-57.03,20231228,16560,3.14,20241114,1.53,N,009830,5000,8756 억,,33183374,N,N,2192,N,00,N +20241120,150246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17230,-120,5,-0.69,9545263440,552817,45.25,17360,17520,17050,22550,12150,17350,17266.51,19.30,0,-108644,18503,17926,17613,17036,16723,17770,16880,8757,5200,5000,12490,10,1,171892536,29617,-14.71,0.38,12,0.32,-1171.00,45611.00,39750,20231228,-56.65,16560,20241114,4.05,39500,-56.38,20240102,16560,4.05,20241114,39750,-56.65,20231228,16560,4.05,20241114,1.53,N,009830,5000,8756 억,,33183374,N,N,13792,N,00,N +20241120,140247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17250,-100,5,-0.58,8308698150,481047,39.38,17360,17520,17050,22550,12150,17350,17272.03,19.30,0,-88865,18503,17926,17613,17036,16723,17770,16880,8757,5200,5000,12490,10,1,171892536,29651,-14.73,0.38,12,0.28,-1171.00,45611.00,39750,20231228,-56.60,16560,20241114,4.17,39500,-56.33,20240102,16560,4.17,20241114,39750,-56.60,20231228,16560,4.17,20241114,1.53,N,009830,5000,8756 억,,33183374,N,N,13792,N,00,N +20241120,130247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17230,-120,5,-0.69,7517774680,435065,35.61,17360,17520,17050,22550,12150,17350,17279.58,19.30,0,-74356,18503,17926,17613,17036,16723,17770,16880,8757,5200,5000,12490,10,1,171892536,29617,-14.71,0.38,12,0.25,-1171.00,45611.00,39750,20231228,-56.65,16560,20241114,4.05,39500,-56.38,20240102,16560,4.05,20241114,39750,-56.65,20231228,16560,4.05,20241114,1.53,N,009830,5000,8756 억,,33183374,N,N,13792,N,00,N +20241120,120248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17290,-60,5,-0.35,6610722590,382498,31.31,17360,17520,17050,22550,12150,17350,17282.94,19.30,0,-52085,18503,17926,17613,17036,16723,17770,16880,8757,5200,5000,12490,10,1,171892536,29720,-14.77,0.38,12,0.22,-1171.00,45611.00,39750,20231228,-56.50,16560,20241114,4.41,39500,-56.23,20240102,16560,4.41,20241114,39750,-56.50,20231228,16560,4.41,20241114,1.53,N,009830,5000,8756 억,,33183374,N,N,13792,N,00,N +20241120,110247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17320,-30,5,-0.17,5828491800,337253,27.61,17360,17520,17050,22550,12150,17350,17282.15,19.30,0,-36934,18503,17926,17613,17036,16723,17770,16880,8757,5200,5000,12490,10,1,171892536,29772,-14.79,0.38,12,0.20,-1171.00,45611.00,39750,20231228,-56.43,16560,20241114,4.59,39500,-56.15,20240102,16560,4.59,20241114,39750,-56.43,20231228,16560,4.59,20241114,1.53,N,009830,5000,8756 억,,33183374,N,N,13792,N,00,N +20241120,100245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17180,-170,5,-0.98,3093362900,179753,14.71,17360,17410,17050,22550,12150,17350,17208.57,19.30,0,-46368,18503,17926,17613,17036,16723,17770,16880,8757,5200,5000,12490,10,1,171892536,29531,-14.67,0.38,12,0.10,-1171.00,45611.00,39750,20231228,-56.78,16560,20241114,3.74,39500,-56.51,20240102,16560,3.74,20241114,39750,-56.78,20231228,16560,3.74,20241114,1.53,N,009830,5000,8756 억,,33183374,N,N,13792,N,00,N +20241120,090245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17390,40,2,0.23,530189550,30559,2.50,17360,17410,17270,22550,12150,17350,17349.70,19.30,0,-19133,18503,17926,17613,17036,16723,17770,16880,8757,5200,5000,12490,10,1,171892536,29892,-14.85,0.38,12,0.02,-1171.00,45611.00,39750,20231228,-56.25,16560,20241114,5.01,39500,-55.97,20240102,16560,5.01,20241114,39750,-56.25,20231228,16560,5.01,20241114,1.53,N,009830,5000,8756 억,,33183374,N,N,13792,N,00,N 20241119,160236,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17350,-250,5,-1.42,21323615930,1215981,109.85,17600,18190,17300,22850,12320,17600,17536.21,19.49,0,-370027,18620,18110,17410,16900,16200,18365,17155,8757,5250,5000,12670,10,1,171892536,29823,-14.82,0.38,12,0.71,-1171.00,45611.00,39750,20231228,-56.35,16560,20241114,4.77,39500,-56.08,20240102,16560,4.77,20241114,39750,-56.35,20231228,16560,4.77,20241114,1.48,N,009830,5000,8756 억,,33501870,N,N,13792,N,00,N 20241119,150238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17490,-110,5,-0.62,18584290800,1058487,95.62,17600,18190,17300,22850,12320,17600,17557.41,19.49,0,-368154,18620,18110,17410,16900,16200,18365,17155,8757,5250,5000,12670,10,1,171892536,30064,-14.94,0.38,12,0.62,-1171.00,45611.00,39750,20231228,-56.00,16560,20241114,5.62,39500,-55.72,20240102,16560,5.62,20241114,39750,-56.00,20231228,16560,5.62,20241114,1.48,N,009830,5000,8756 억,,33501870,N,N,13619,N,00,N 20241119,140238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17380,-220,5,-1.25,16216947420,922375,83.33,17600,18190,17300,22850,12320,17600,17581.73,19.49,0,-345246,18620,18110,17410,16900,16200,18365,17155,8757,5250,5000,12670,10,1,171892536,29875,-14.84,0.38,12,0.54,-1171.00,45611.00,39750,20231228,-56.28,16560,20241114,4.95,39500,-56.00,20240102,16560,4.95,20241114,39750,-56.28,20231228,16560,4.95,20241114,1.48,N,009830,5000,8756 억,,33501870,N,N,13619,N,00,N diff --git a/009900/price/prices-20241101.csv b/009900/price/prices-20241101.csv index e1a7aed5063c..3b7714df95d9 100644 --- a/009900/price/prices-20241101.csv +++ b/009900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160242,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11800,-110,5,-0.92,1667836010,139608,103.35,11900,12230,11670,15480,8340,11910,11947.46,8.53,0,-23160,12810,12360,12090,11640,11370,12225,11505,262,3570,500,8570,10,1,52470133,6191,4.06,1.16,12,0.27,2909.00,10199.00,19920,20231129,-40.76,10400,20240806,13.46,19160,-38.41,20240102,10400,13.46,20240806,19920,-40.76,20231129,10400,13.46,20240806,1.49,N,009900,500,262 억,,4474891,N,N,1156,N,00,N +20241120,150247,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11800,-110,5,-0.92,1428599700,119342,88.35,11900,12230,11670,15480,8340,11910,11970.65,8.53,0,-15505,12810,12360,12090,11640,11370,12225,11505,262,3570,500,8570,10,1,52470133,6191,4.06,1.16,12,0.23,2909.00,10199.00,19920,20231129,-40.76,10400,20240806,13.46,19160,-38.41,20240102,10400,13.46,20240806,19920,-40.76,20231129,10400,13.46,20240806,1.49,N,009900,500,262 억,,4474891,N,N,391,N,00,N +20241120,140247,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11980,70,2,0.59,1208995670,100789,74.61,11900,12230,11670,15480,8340,11910,11995.34,8.53,0,-12872,12810,12360,12090,11640,11370,12225,11505,262,3570,500,8570,10,1,52470133,6286,4.12,1.17,12,0.19,2909.00,10199.00,19920,20231129,-39.86,10400,20240806,15.19,19160,-37.47,20240102,10400,15.19,20240806,19920,-39.86,20231129,10400,15.19,20240806,1.49,N,009900,500,262 억,,4474891,N,N,391,N,00,N +20241120,130248,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12080,170,2,1.43,1059587050,88310,65.37,11900,12230,11670,15480,8340,11910,11998.52,8.53,0,-8741,12810,12360,12090,11640,11370,12225,11505,262,3570,500,8570,10,1,52470133,6338,4.15,1.18,12,0.17,2909.00,10199.00,19920,20231129,-39.36,10400,20240806,16.15,19160,-36.95,20240102,10400,16.15,20240806,19920,-39.36,20231129,10400,16.15,20240806,1.49,N,009900,500,262 억,,4474891,N,N,391,N,00,N +20241120,120248,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12210,300,2,2.52,917684760,76607,56.71,11900,12230,11670,15480,8340,11910,11979.15,8.53,0,-6282,12810,12360,12090,11640,11370,12225,11505,262,3570,500,8570,10,1,52470133,6407,4.20,1.20,12,0.15,2909.00,10199.00,19920,20231129,-38.70,10400,20240806,17.40,19160,-36.27,20240102,10400,17.40,20240806,19920,-38.70,20231129,10400,17.40,20240806,1.49,N,009900,500,262 억,,4474891,N,N,391,N,00,N +20241120,110248,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12130,220,2,1.85,647713710,54418,40.28,11900,12150,11670,15480,8340,11910,11902.56,8.53,0,-1420,12810,12360,12090,11640,11370,12225,11505,262,3570,500,8570,10,1,52470133,6365,4.17,1.19,12,0.10,2909.00,10199.00,19920,20231129,-39.11,10400,20240806,16.63,19160,-36.69,20240102,10400,16.63,20240806,19920,-39.11,20231129,10400,16.63,20240806,1.49,N,009900,500,262 억,,4474891,N,N,391,N,00,N +20241120,100246,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11910,0,3,0.00,426978120,36035,26.68,11900,12030,11670,15480,8340,11910,11848.93,8.53,0,-2982,12810,12360,12090,11640,11370,12225,11505,262,3570,500,8570,10,1,52470133,6249,4.09,1.17,12,0.07,2909.00,10199.00,19920,20231129,-40.21,10400,20240806,14.52,19160,-37.84,20240102,10400,14.52,20240806,19920,-40.21,20231129,10400,14.52,20240806,1.49,N,009900,500,262 억,,4474891,N,N,391,N,00,N +20241120,090246,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11840,-70,5,-0.59,32859050,2763,2.05,11900,11910,11820,15480,8340,11910,11892.34,8.53,0,-900,12810,12360,12090,11640,11370,12225,11505,262,3570,500,8570,10,1,52470133,6212,4.07,1.16,12,0.01,2909.00,10199.00,19920,20231129,-40.56,10400,20240806,13.85,19160,-38.20,20240102,10400,13.85,20240806,19920,-40.56,20231129,10400,13.85,20240806,1.49,N,009900,500,262 억,,4474891,N,N,391,N,00,N 20241119,160236,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11910,-290,5,-2.38,1620835120,134181,33.76,12310,12540,11820,15860,8540,12200,12079.49,8.57,0,-24319,13346,12772,11886,11312,10426,13060,11600,262,3660,500,8780,10,1,52470133,6249,4.09,1.17,12,0.26,2909.00,10199.00,19920,20231129,-40.21,10400,20240806,14.52,19160,-37.84,20240102,10400,14.52,20240806,19920,-40.21,20231129,10400,14.52,20240806,1.54,N,009900,500,262 억,,4497691,N,N,391,N,00,N 20241119,150239,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11860,-340,5,-2.79,1529872850,126536,31.84,12310,12540,11820,15860,8540,12200,12090.41,8.57,0,-22898,13346,12772,11886,11312,10426,13060,11600,262,3660,500,8780,10,1,52470133,6223,4.08,1.16,12,0.24,2909.00,10199.00,19920,20231129,-40.46,10400,20240806,14.04,19160,-38.10,20240102,10400,14.04,20240806,19920,-40.46,20231129,10400,14.04,20240806,1.54,N,009900,500,262 억,,4497691,N,N,1253,N,00,N 20241119,140238,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11860,-340,5,-2.79,1357870370,112025,28.18,12310,12540,11820,15860,8540,12200,12121.14,8.57,0,-21093,13346,12772,11886,11312,10426,13060,11600,262,3660,500,8780,10,1,52470133,6223,4.08,1.16,12,0.21,2909.00,10199.00,19920,20231129,-40.46,10400,20240806,14.04,19160,-38.10,20240102,10400,14.04,20240806,19920,-40.46,20231129,10400,14.04,20240806,1.54,N,009900,500,262 억,,4497691,N,N,1253,N,00,N diff --git a/009970/price/prices-20241101.csv b/009970/price/prices-20241101.csv index be27fc5acda8..1dd342a1f8bc 100644 --- a/009970/price/prices-20241101.csv +++ b/009970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160243,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,83200,1300,2,1.59,539007800,6521,56.68,81700,83700,81400,106400,57400,81900,82655.81,19.52,0,-713,84966,83432,82366,80832,79766,82900,80300,68,24500,500,60600,100,1,13635592,11345,3.05,0.48,12,0.05,27262.00,173112.00,103700,20240223,-19.77,70900,20240122,17.35,103700,-19.77,20240223,70900,17.35,20240122,103700,-19.77,20240223,70900,17.35,20240122,0.00,N,009970,500,68 억,,2662277,N,N,27,N,00,N +20241120,150247,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82800,900,2,1.10,518324800,6272,54.52,81700,83700,81400,106400,57400,81900,82641.07,19.52,0,-707,84966,83432,82366,80832,79766,82900,80300,68,24500,500,60600,100,1,13635592,11290,3.04,0.48,12,0.05,27262.00,173112.00,103700,20240223,-20.15,70900,20240122,16.78,103700,-20.15,20240223,70900,16.78,20240122,103700,-20.15,20240223,70900,16.78,20240122,0.00,N,009970,500,68 억,,2662277,N,N,11,N,00,N +20241120,140248,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82700,800,2,0.98,417235900,5053,43.92,81700,83700,81400,106400,57400,81900,82571.92,19.52,0,-777,84966,83432,82366,80832,79766,82900,80300,68,24500,500,60600,100,1,13635592,11277,3.03,0.48,12,0.04,27262.00,173112.00,103700,20240223,-20.25,70900,20240122,16.64,103700,-20.25,20240223,70900,16.64,20240122,103700,-20.25,20240223,70900,16.64,20240122,0.00,N,009970,500,68 억,,2662277,N,N,11,N,00,N +20241120,130248,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82700,800,2,0.98,381787200,4624,40.19,81700,83700,81400,106400,57400,81900,82566.44,19.52,0,-744,84966,83432,82366,80832,79766,82900,80300,68,24500,500,60600,100,1,13635592,11277,3.03,0.48,12,0.03,27262.00,173112.00,103700,20240223,-20.25,70900,20240122,16.64,103700,-20.25,20240223,70900,16.64,20240122,103700,-20.25,20240223,70900,16.64,20240122,0.00,N,009970,500,68 억,,2662277,N,N,11,N,00,N +20241120,120248,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82600,700,2,0.85,307665400,3726,32.39,81700,83700,81400,106400,57400,81900,82572.57,19.52,0,-591,84966,83432,82366,80832,79766,82900,80300,68,24500,500,60600,100,1,13635592,11263,3.03,0.48,12,0.03,27262.00,173112.00,103700,20240223,-20.35,70900,20240122,16.50,103700,-20.35,20240223,70900,16.50,20240122,103700,-20.35,20240223,70900,16.50,20240122,0.00,N,009970,500,68 억,,2662277,N,N,11,N,00,N +20241120,110248,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82200,300,2,0.37,237727500,2879,25.02,81700,83700,81400,106400,57400,81900,82572.94,19.52,0,-841,84966,83432,82366,80832,79766,82900,80300,68,24500,500,60600,100,1,13635592,11208,3.02,0.47,12,0.02,27262.00,173112.00,103700,20240223,-20.73,70900,20240122,15.94,103700,-20.73,20240223,70900,15.94,20240122,103700,-20.73,20240223,70900,15.94,20240122,0.00,N,009970,500,68 억,,2662277,N,N,11,N,00,N +20241120,100246,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82900,1000,2,1.22,134896700,1628,14.15,81700,83700,81600,106400,57400,81900,82860.38,19.52,0,-423,84966,83432,82366,80832,79766,82900,80300,68,24500,500,60600,100,1,13635592,11304,3.04,0.48,12,0.01,27262.00,173112.00,103700,20240223,-20.06,70900,20240122,16.93,103700,-20.06,20240223,70900,16.93,20240122,103700,-20.06,20240223,70900,16.93,20240122,0.00,N,009970,500,68 억,,2662277,N,N,11,N,00,N +20241120,090246,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,81900,0,3,0.00,16672300,204,1.77,81700,81900,81600,106400,57400,81900,81726.96,19.52,0,-131,84966,83432,82366,80832,79766,82900,80300,68,24500,500,60600,100,1,13635592,11168,3.00,0.47,12,0.00,27262.00,173112.00,103700,20240223,-21.02,70900,20240122,15.51,103700,-21.02,20240223,70900,15.51,20240122,103700,-21.02,20240223,70900,15.51,20240122,0.00,N,009970,500,68 억,,2662277,N,N,11,N,00,N 20241119,160237,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,81900,-2400,5,-2.85,946512900,11504,136.95,83500,83900,81300,109500,59100,84300,82276.85,19.54,0,-3510,87433,85866,83833,82266,80233,86650,83050,68,25200,500,62380,100,1,13635592,11168,3.00,0.47,12,0.08,27262.00,173112.00,103700,20240223,-21.02,70900,20240122,15.51,103700,-21.02,20240223,70900,15.51,20240122,103700,-21.02,20240223,70900,15.51,20240122,0.00,N,009970,500,68 억,,2663781,N,N,11,N,00,N 20241119,150239,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82000,-2300,5,-2.73,875243400,10635,126.61,83500,83900,81300,109500,59100,84300,82298.39,19.54,0,-3274,87433,85866,83833,82266,80233,86650,83050,68,25200,500,62380,100,1,13635592,11181,3.01,0.47,12,0.08,27262.00,173112.00,103700,20240223,-20.93,70900,20240122,15.66,103700,-20.93,20240223,70900,15.66,20240122,103700,-20.93,20240223,70900,15.66,20240122,0.00,N,009970,500,68 억,,2663781,N,N,69,N,00,N 20241119,140238,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82100,-2200,5,-2.61,711122900,8643,102.89,83500,83900,81300,109500,59100,84300,82277.32,19.54,0,-3171,87433,85866,83833,82266,80233,86650,83050,68,25200,500,62380,100,1,13635592,11195,3.01,0.47,12,0.06,27262.00,173112.00,103700,20240223,-20.83,70900,20240122,15.80,103700,-20.83,20240223,70900,15.80,20240122,103700,-20.83,20240223,70900,15.80,20240122,0.00,N,009970,500,68 억,,2663781,N,N,69,N,00,N diff --git a/010040/price/prices-20241101.csv b/010040/price/prices-20241101.csv index 2e9667ecc26d..94fc60143f13 100644 --- a/010040/price/prices-20241101.csv +++ b/010040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2120,30,2,1.44,22284490,10577,48.90,2090,2160,2080,2715,1465,2090,2106.88,0.14,0,-247,2120,2105,2080,2065,2040,2092,2052,205,625,500,1370,5,1,41067062,871,-5.91,0.37,12,0.03,-359.00,5671.00,3570,20231115,-40.62,2010,20240806,5.47,3160,-32.91,20240110,2010,5.47,20240806,3175,-33.23,20231120,2010,5.47,20240806,0.79,N,010040,500,205 억,,58844,N,N,3,N,00,N +20241120,150247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2120,30,2,1.44,21046645,9993,46.20,2090,2160,2080,2715,1465,2090,2106.14,0.14,0,181,2120,2105,2080,2065,2040,2092,2052,205,625,500,1370,5,1,41067062,871,-5.91,0.37,12,0.02,-359.00,5671.00,3570,20231115,-40.62,2010,20240806,5.47,3160,-32.91,20240110,2010,5.47,20240806,3175,-33.23,20231120,2010,5.47,20240806,0.79,N,010040,500,205 억,,58844,N,N,0,N,00,N +20241120,140248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2120,30,2,1.44,18845650,8949,41.38,2090,2160,2080,2715,1465,2090,2105.89,0.14,0,463,2120,2105,2080,2065,2040,2092,2052,205,625,500,1370,5,1,41067062,871,-5.91,0.37,12,0.02,-359.00,5671.00,3570,20231115,-40.62,2010,20240806,5.47,3160,-32.91,20240110,2010,5.47,20240806,3175,-33.23,20231120,2010,5.47,20240806,0.79,N,010040,500,205 억,,58844,N,N,0,N,00,N +20241120,130248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2130,40,2,1.91,16038255,7618,35.22,2090,2160,2080,2715,1465,2090,2105.31,0.14,0,-36,2120,2105,2080,2065,2040,2092,2052,205,625,500,1370,5,1,41067062,875,-5.93,0.38,12,0.02,-359.00,5671.00,3570,20231115,-40.34,2010,20240806,5.97,3160,-32.59,20240110,2010,5.97,20240806,3175,-32.91,20231120,2010,5.97,20240806,0.79,N,010040,500,205 억,,58844,N,N,0,N,00,N +20241120,120249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2130,40,2,1.91,14756795,7011,32.42,2090,2160,2080,2715,1465,2090,2104.81,0.14,0,-36,2120,2105,2080,2065,2040,2092,2052,205,625,500,1370,5,1,41067062,875,-5.93,0.38,12,0.02,-359.00,5671.00,3570,20231115,-40.34,2010,20240806,5.97,3160,-32.59,20240110,2010,5.97,20240806,3175,-32.91,20231120,2010,5.97,20240806,0.79,N,010040,500,205 억,,58844,N,N,0,N,00,N +20241120,110248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2130,40,2,1.91,13637855,6484,29.98,2090,2160,2080,2715,1465,2090,2103.31,0.14,0,-32,2120,2105,2080,2065,2040,2092,2052,205,625,500,1370,5,1,41067062,875,-5.93,0.38,12,0.02,-359.00,5671.00,3570,20231115,-40.34,2010,20240806,5.97,3160,-32.59,20240110,2010,5.97,20240806,3175,-32.91,20231120,2010,5.97,20240806,0.79,N,010040,500,205 억,,58844,N,N,0,N,00,N +20241120,100246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2090,0,3,0.00,5897465,2825,13.06,2090,2095,2080,2715,1465,2090,2087.60,0.14,0,-144,2120,2105,2080,2065,2040,2092,2052,205,625,500,1370,5,1,41067062,858,-5.82,0.37,12,0.01,-359.00,5671.00,3570,20231115,-41.46,2010,20240806,3.98,3160,-33.86,20240110,2010,3.98,20240806,3175,-34.17,20231120,2010,3.98,20240806,0.79,N,010040,500,205 억,,58844,N,N,0,N,00,N +20241120,090246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2090,0,3,0.00,748220,358,1.66,2090,2090,2090,2715,1465,2090,2090.00,0.14,0,-52,2120,2105,2080,2065,2040,2092,2052,205,625,500,1370,5,1,41067062,858,-5.82,0.37,12,0.00,-359.00,5671.00,3570,20231115,-41.46,2010,20240806,3.98,3160,-33.86,20240110,2010,3.98,20240806,3175,-34.17,20231120,2010,3.98,20240806,0.79,N,010040,500,205 억,,58844,N,N,0,N,00,N 20241119,160237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2090,0,3,0.00,43230610,20828,81.44,2095,2095,2055,2715,1465,2090,2075.60,0.15,0,-1173,2136,2112,2091,2067,2046,2125,2080,205,625,500,1370,5,1,41067062,858,-5.82,0.37,12,0.05,-359.00,5671.00,3570,20231115,-41.46,2010,20240806,3.98,3160,-33.86,20240110,2010,3.98,20240806,3175,-34.17,20231120,2010,3.98,20240806,0.80,N,010040,500,205 억,,60017,N,N,0,N,00,N 20241119,150239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2080,-10,5,-0.48,19113145,9174,35.87,2095,2095,2075,2715,1465,2090,2083.40,0.15,0,-818,2136,2112,2091,2067,2046,2125,2080,205,625,500,1370,5,1,41067062,854,-5.79,0.37,12,0.02,-359.00,5671.00,3570,20231115,-41.74,2010,20240806,3.48,3160,-34.18,20240110,2010,3.48,20240806,3175,-34.49,20231120,2010,3.48,20240806,0.80,N,010040,500,205 억,,60017,N,N,0,N,00,N 20241119,140238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2085,-5,5,-0.24,11750255,5637,22.04,2095,2095,2075,2715,1465,2090,2084.49,0.15,0,-818,2136,2112,2091,2067,2046,2125,2080,205,625,500,1370,5,1,41067062,856,-5.81,0.37,12,0.01,-359.00,5671.00,3570,20231115,-41.60,2010,20240806,3.73,3160,-34.02,20240110,2010,3.73,20240806,3175,-34.33,20231120,2010,3.73,20240806,0.80,N,010040,500,205 억,,60017,N,N,0,N,00,N diff --git a/010060/price/prices-20241101.csv b/010060/price/prices-20241101.csv index 2464a719455a..aa432f4382f6 100644 --- a/010060/price/prices-20241101.csv +++ b/010060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160243,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59200,200,2,0.34,1403493600,23778,52.67,58500,59500,58300,76700,41300,59000,59022.95,21.72,0,-10293,60666,59832,59066,58232,57466,60250,58650,1069,17700,5000,43660,100,1,19127353,11323,1.64,0.31,12,0.12,36019.00,188949.00,116400,20240111,-49.14,55500,20241115,6.67,116400,-49.14,20240111,55500,6.67,20241115,116400,-49.14,20240111,55500,6.67,20241115,0.97,N,010060,5000,1068 억,,4154395,N,N,75,N,00,N +20241120,150248,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59200,200,2,0.34,1276010000,21627,47.90,58500,59400,58300,76700,41300,59000,59000.79,21.72,0,-9192,60666,59832,59066,58232,57466,60250,58650,1069,17700,5000,43660,100,1,19127353,11323,1.64,0.31,12,0.11,36019.00,188949.00,116400,20240111,-49.14,55500,20241115,6.67,116400,-49.14,20240111,55500,6.67,20241115,116400,-49.14,20240111,55500,6.67,20241115,0.97,N,010060,5000,1068 억,,4154395,N,N,272,N,00,N +20241120,140248,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59300,300,2,0.51,1106734600,18771,41.58,58500,59400,58300,76700,41300,59000,58959.81,21.72,0,-8289,60666,59832,59066,58232,57466,60250,58650,1069,17700,5000,43660,100,1,19127353,11343,1.65,0.31,12,0.10,36019.00,188949.00,116400,20240111,-49.05,55500,20241115,6.85,116400,-49.05,20240111,55500,6.85,20241115,116400,-49.05,20240111,55500,6.85,20241115,0.97,N,010060,5000,1068 억,,4154395,N,N,272,N,00,N +20241120,130248,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59300,300,2,0.51,865574100,14701,32.56,58500,59300,58300,76700,41300,59000,58878.59,21.72,0,-7578,60666,59832,59066,58232,57466,60250,58650,1069,17700,5000,43660,100,1,19127353,11343,1.65,0.31,12,0.08,36019.00,188949.00,116400,20240111,-49.05,55500,20241115,6.85,116400,-49.05,20240111,55500,6.85,20241115,116400,-49.05,20240111,55500,6.85,20241115,0.97,N,010060,5000,1068 억,,4154395,N,N,272,N,00,N +20241120,120249,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59300,300,2,0.51,705796900,12000,26.58,58500,59300,58300,76700,41300,59000,58816.41,21.72,0,-5989,60666,59832,59066,58232,57466,60250,58650,1069,17700,5000,43660,100,1,19127353,11343,1.65,0.31,12,0.06,36019.00,188949.00,116400,20240111,-49.05,55500,20241115,6.85,116400,-49.05,20240111,55500,6.85,20241115,116400,-49.05,20240111,55500,6.85,20241115,0.97,N,010060,5000,1068 억,,4154395,N,N,272,N,00,N +20241120,110248,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59100,100,2,0.17,483417200,8229,18.23,58500,59200,58300,76700,41300,59000,58745.56,21.72,0,-2728,60666,59832,59066,58232,57466,60250,58650,1069,17700,5000,43660,100,1,19127353,11304,1.64,0.31,12,0.04,36019.00,188949.00,116400,20240111,-49.23,55500,20241115,6.49,116400,-49.23,20240111,55500,6.49,20241115,116400,-49.23,20240111,55500,6.49,20241115,0.97,N,010060,5000,1068 억,,4154395,N,N,272,N,00,N +20241120,100246,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,58800,-200,5,-0.34,297958100,5084,11.26,58500,58900,58300,76700,41300,59000,58607.02,21.72,0,-2125,60666,59832,59066,58232,57466,60250,58650,1069,17700,5000,43660,100,1,19127353,11247,1.63,0.31,12,0.03,36019.00,188949.00,116400,20240111,-49.48,55500,20241115,5.95,116400,-49.48,20240111,55500,5.95,20241115,116400,-49.48,20240111,55500,5.95,20241115,0.97,N,010060,5000,1068 억,,4154395,N,N,272,N,00,N +20241120,090246,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,58500,-500,5,-0.85,40626200,695,1.54,58500,58500,58300,76700,41300,59000,58454.96,21.72,0,-406,60666,59832,59066,58232,57466,60250,58650,1069,17700,5000,43660,100,1,19127353,11190,1.62,0.31,12,0.00,36019.00,188949.00,116400,20240111,-49.74,55500,20241115,5.41,116400,-49.74,20240111,55500,5.41,20241115,116400,-49.74,20240111,55500,5.41,20241115,0.97,N,010060,5000,1068 억,,4154395,N,N,272,N,00,N 20241119,160237,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59000,100,2,0.17,2659342500,44941,79.41,58400,59900,58300,76500,41300,58900,59174.13,21.77,0,-9342,61366,60132,58466,57232,55566,60750,57850,1069,17600,5000,43580,100,1,19127353,11285,1.64,0.31,12,0.23,36019.00,188949.00,116400,20240111,-49.31,55500,20241115,6.31,116400,-49.31,20240111,55500,6.31,20241115,116400,-49.31,20240111,55500,6.31,20241115,0.99,N,010060,5000,1068 억,,4163698,N,N,272,N,00,N 20241119,150239,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59100,200,2,0.34,2480497100,41911,74.05,58400,59900,58300,76500,41300,58900,59184.87,21.77,0,-9321,61366,60132,58466,57232,55566,60750,57850,1069,17600,5000,43580,100,1,19127353,11304,1.64,0.31,12,0.22,36019.00,188949.00,116400,20240111,-49.23,55500,20241115,6.49,116400,-49.23,20240111,55500,6.49,20241115,116400,-49.23,20240111,55500,6.49,20241115,0.99,N,010060,5000,1068 억,,4163698,N,N,1347,N,00,N 20241119,140238,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59400,500,2,0.85,2172134100,36685,64.82,58400,59900,58300,76500,41300,58900,59210.42,21.77,0,-8981,61366,60132,58466,57232,55566,60750,57850,1069,17600,5000,43580,100,1,19127353,11362,1.65,0.31,12,0.19,36019.00,188949.00,116400,20240111,-48.97,55500,20241115,7.03,116400,-48.97,20240111,55500,7.03,20241115,116400,-48.97,20240111,55500,7.03,20241115,0.99,N,010060,5000,1068 억,,4163698,N,N,1347,N,00,N diff --git a/010100/price/prices-20241101.csv b/010100/price/prices-20241101.csv index 359681226c73..9a1fdd8944e6 100644 --- a/010100/price/prices-20241101.csv +++ b/010100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160244,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3210,50,2,1.58,352573995,110353,88.54,3160,3280,3120,4105,2215,3160,3194.96,2.13,0,25738,3360,3260,3180,3080,3000,3220,3040,305,945,1000,1950,5,1,30450420,977,2.07,0.30,12,0.36,1549.00,10710.00,9580,20231226,-66.49,3075,20241115,4.39,9360,-65.71,20240102,3075,4.39,20241115,9580,-66.49,20231226,3075,4.39,20241115,3.51,N,010100,1000,304 억,,648738,N,N,4,N,00,N +20241120,150248,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3190,30,2,0.95,329189660,103031,82.67,3160,3280,3120,4105,2215,3160,3195.05,2.13,0,22093,3360,3260,3180,3080,3000,3220,3040,305,945,1000,1950,5,1,30450420,971,2.06,0.30,12,0.34,1549.00,10710.00,9580,20231226,-66.70,3075,20241115,3.74,9360,-65.92,20240102,3075,3.74,20241115,9580,-66.70,20231226,3075,3.74,20241115,3.51,N,010100,1000,304 억,,648738,N,N,0,N,00,N +20241120,140248,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3240,80,2,2.53,272624780,85371,68.50,3160,3280,3120,4105,2215,3160,3193.41,2.13,0,9977,3360,3260,3180,3080,3000,3220,3040,305,945,1000,1950,5,1,30450420,987,2.09,0.30,12,0.28,1549.00,10710.00,9580,20231226,-66.18,3075,20241115,5.37,9360,-65.38,20240102,3075,5.37,20241115,9580,-66.18,20231226,3075,5.37,20241115,3.51,N,010100,1000,304 억,,648738,N,N,0,N,00,N +20241120,130249,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3255,95,2,3.01,227837335,71531,57.39,3160,3280,3120,4105,2215,3160,3185.16,2.13,0,11895,3360,3260,3180,3080,3000,3220,3040,305,945,1000,1950,5,1,30450420,991,2.10,0.30,12,0.23,1549.00,10710.00,9580,20231226,-66.02,3075,20241115,5.85,9360,-65.22,20240102,3075,5.85,20241115,9580,-66.02,20231226,3075,5.85,20241115,3.51,N,010100,1000,304 억,,648738,N,N,0,N,00,N +20241120,120249,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3260,100,2,3.16,222309135,69834,56.03,3160,3280,3120,4105,2215,3160,3183.39,2.13,0,11210,3360,3260,3180,3080,3000,3220,3040,305,945,1000,1950,5,1,30450420,993,2.10,0.30,12,0.23,1549.00,10710.00,9580,20231226,-65.97,3075,20241115,6.02,9360,-65.17,20240102,3075,6.02,20241115,9580,-65.97,20231226,3075,6.02,20241115,3.51,N,010100,1000,304 억,,648738,N,N,0,N,00,N +20241120,110248,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3240,80,2,2.53,184470490,58123,46.64,3160,3280,3120,4105,2215,3160,3173.80,2.13,0,9119,3360,3260,3180,3080,3000,3220,3040,305,945,1000,1950,5,1,30450420,987,2.09,0.30,12,0.19,1549.00,10710.00,9580,20231226,-66.18,3075,20241115,5.37,9360,-65.38,20240102,3075,5.37,20241115,9580,-66.18,20231226,3075,5.37,20241115,3.51,N,010100,1000,304 억,,648738,N,N,0,N,00,N +20241120,100247,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3155,-5,5,-0.16,81271830,25827,20.72,3160,3175,3120,4105,2215,3160,3146.78,2.13,0,2089,3360,3260,3180,3080,3000,3220,3040,305,945,1000,1950,5,1,30450420,961,2.04,0.29,12,0.08,1549.00,10710.00,9580,20231226,-67.07,3075,20241115,2.60,9360,-66.29,20240102,3075,2.60,20241115,9580,-67.07,20231226,3075,2.60,20241115,3.51,N,010100,1000,304 억,,648738,N,N,0,N,00,N +20241120,090247,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3160,0,3,0.00,2720760,861,0.69,3160,3160,3160,4105,2215,3160,3160.00,2.13,0,-137,3360,3260,3180,3080,3000,3220,3040,305,945,1000,1950,5,1,30450420,962,2.04,0.30,12,0.00,1549.00,10710.00,9580,20231226,-67.01,3075,20241115,2.76,9360,-66.24,20240102,3075,2.76,20241115,9580,-67.01,20231226,3075,2.76,20241115,3.51,N,010100,1000,304 억,,648738,N,N,0,N,00,N 20241119,160237,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3160,-105,5,-3.22,391087745,123186,116.31,3235,3280,3100,4240,2290,3265,3174.95,2.20,0,-16975,3375,3320,3235,3180,3095,3347,3207,305,975,1000,2020,5,1,30450420,962,2.04,0.30,12,0.40,1549.00,10710.00,9580,20231226,-67.01,3075,20241115,2.76,9360,-66.24,20240102,3075,2.76,20241115,9580,-67.01,20231226,3075,2.76,20241115,3.55,N,010100,1000,304 억,,670988,N,N,13,N,00,N 20241119,150240,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3165,-100,5,-3.06,334300235,105228,99.35,3235,3280,3100,4240,2290,3265,3176.91,2.20,0,-14715,3375,3320,3235,3180,3095,3347,3207,305,975,1000,2020,5,1,30450420,964,2.04,0.30,12,0.35,1549.00,10710.00,9580,20231226,-66.96,3075,20241115,2.93,9360,-66.19,20240102,3075,2.93,20241115,9580,-66.96,20231226,3075,2.93,20241115,3.55,N,010100,1000,304 억,,670988,N,N,13,N,00,N 20241119,140239,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3155,-110,5,-3.37,276388050,86881,82.03,3235,3280,3100,4240,2290,3265,3181.23,2.20,0,-14206,3375,3320,3235,3180,3095,3347,3207,305,975,1000,2020,5,1,30450420,961,2.04,0.29,12,0.29,1549.00,10710.00,9580,20231226,-67.07,3075,20241115,2.60,9360,-66.29,20240102,3075,2.60,20241115,9580,-67.07,20231226,3075,2.60,20241115,3.55,N,010100,1000,304 억,,670988,N,N,13,N,00,N diff --git a/010120/price/prices-20241101.csv b/010120/price/prices-20241101.csv index b53a32316b40..ba34a22d990e 100644 --- a/010120/price/prices-20241101.csv +++ b/010120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160244,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,134600,-4900,5,-3.51,38124336000,276758,104.48,140800,143900,134600,181300,97700,139500,137760.55,22.40,0,-96329,145633,142566,138033,134966,130433,144100,136500,1500,41800,5000,100440,100,1,30000000,40380,19.61,2.32,12,0.92,6865.00,57905.00,274500,20240724,-50.97,63100,20240228,113.31,274500,-50.97,20240724,63100,113.31,20240228,274500,-50.97,20240724,63100,113.31,20240228,1.21,N,010120,5000,1500 억,,6720685,N,N,37,N,00,N +20241120,150248,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,135900,-3600,5,-2.58,33934921800,245748,92.77,140800,143900,135400,181300,97700,139500,138088.29,22.40,0,-93693,145633,142566,138033,134966,130433,144100,136500,1500,41800,5000,100440,100,1,30000000,40770,19.80,2.35,12,0.82,6865.00,57905.00,274500,20240724,-50.49,63100,20240228,115.37,274500,-50.49,20240724,63100,115.37,20240228,274500,-50.49,20240724,63100,115.37,20240228,1.21,N,010120,5000,1500 억,,6720685,N,N,41,N,00,N +20241120,140249,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,136700,-2800,5,-2.01,27991444400,202059,76.28,140800,143900,136600,181300,97700,139500,138531.04,22.40,0,-78694,145633,142566,138033,134966,130433,144100,136500,1500,41800,5000,100440,100,1,30000000,41010,19.91,2.36,12,0.67,6865.00,57905.00,274500,20240724,-50.20,63100,20240228,116.64,274500,-50.20,20240724,63100,116.64,20240228,274500,-50.20,20240724,63100,116.64,20240228,1.21,N,010120,5000,1500 억,,6720685,N,N,41,N,00,N +20241120,130249,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,136800,-2700,5,-1.94,23969531800,172734,65.21,140800,143900,136700,181300,97700,139500,138765.57,22.40,0,-74196,145633,142566,138033,134966,130433,144100,136500,1500,41800,5000,100440,100,1,30000000,41040,19.93,2.36,12,0.58,6865.00,57905.00,274500,20240724,-50.16,63100,20240228,116.80,274500,-50.16,20240724,63100,116.80,20240228,274500,-50.16,20240724,63100,116.80,20240228,1.21,N,010120,5000,1500 억,,6720685,N,N,41,N,00,N +20241120,120250,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,137200,-2300,5,-1.65,20371586800,146473,55.29,140800,143900,137100,181300,97700,139500,139080.83,22.40,0,-61756,145633,142566,138033,134966,130433,144100,136500,1500,41800,5000,100440,100,1,30000000,41160,19.99,2.37,12,0.49,6865.00,57905.00,274500,20240724,-50.02,63100,20240228,117.43,274500,-50.02,20240724,63100,117.43,20240228,274500,-50.02,20240724,63100,117.43,20240228,1.21,N,010120,5000,1500 억,,6720685,N,N,41,N,00,N +20241120,110249,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,138100,-1400,5,-1.00,15328271400,109805,41.45,140800,143900,137500,181300,97700,139500,139595.39,22.40,0,-44015,145633,142566,138033,134966,130433,144100,136500,1500,41800,5000,100440,100,1,30000000,41430,20.12,2.38,12,0.37,6865.00,57905.00,274500,20240724,-49.69,63100,20240228,118.86,274500,-49.69,20240724,63100,118.86,20240228,274500,-49.69,20240724,63100,118.86,20240228,1.21,N,010120,5000,1500 억,,6720685,N,N,41,N,00,N +20241120,100247,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,139200,-300,5,-0.22,11690721000,83498,31.52,140800,143900,137500,181300,97700,139500,140011.99,22.40,0,-31624,145633,142566,138033,134966,130433,144100,136500,1500,41800,5000,100440,100,1,30000000,41760,20.28,2.40,12,0.28,6865.00,57905.00,274500,20240724,-49.29,63100,20240228,120.60,274500,-49.29,20240724,63100,120.60,20240228,274500,-49.29,20240724,63100,120.60,20240228,1.21,N,010120,5000,1500 억,,6720685,N,N,41,N,00,N +20241120,090247,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,142100,2600,2,1.86,1370669500,9655,3.64,140800,143900,140600,181300,97700,139500,141964.73,22.40,0,-1554,145633,142566,138033,134966,130433,144100,136500,1500,41800,5000,100440,100,1,30000000,42630,20.70,2.45,12,0.03,6865.00,57905.00,274500,20240724,-48.23,63100,20240228,125.20,274500,-48.23,20240724,63100,125.20,20240228,274500,-48.23,20240724,63100,125.20,20240228,1.21,N,010120,5000,1500 억,,6720685,N,N,41,N,00,N 20241119,160238,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,139500,6200,2,4.65,36199292400,262709,86.66,133500,141100,133500,173200,93400,133300,137792.58,22.27,0,32021,142366,137832,135066,130532,127766,136450,129150,1500,39900,5000,95970,100,1,30000000,41850,20.32,2.41,12,0.88,6865.00,57905.00,274500,20240724,-49.18,63100,20240228,121.08,274500,-49.18,20240724,63100,121.08,20240228,274500,-49.18,20240724,63100,121.08,20240228,1.21,N,010120,5000,1500 억,,6679768,N,N,41,N,00,N 20241119,150240,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,140500,7200,2,5.40,33210319000,241339,79.61,133500,141100,133500,173200,93400,133300,137608.95,22.27,0,31632,142366,137832,135066,130532,127766,136450,129150,1500,39900,5000,95970,100,1,30000000,42150,20.47,2.43,12,0.80,6865.00,57905.00,274500,20240724,-48.82,63100,20240228,122.66,274500,-48.82,20240724,63100,122.66,20240228,274500,-48.82,20240724,63100,122.66,20240228,1.21,N,010120,5000,1500 억,,6679768,N,N,61,N,00,N 20241119,140239,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,138500,5200,2,3.90,27418588400,199806,65.91,133500,140000,133500,173200,93400,133300,137226.44,22.27,0,25716,142366,137832,135066,130532,127766,136450,129150,1500,39900,5000,95970,100,1,30000000,41550,20.17,2.39,12,0.67,6865.00,57905.00,274500,20240724,-49.54,63100,20240228,119.49,274500,-49.54,20240724,63100,119.49,20240228,274500,-49.54,20240724,63100,119.49,20240228,1.21,N,010120,5000,1500 억,,6679768,N,N,61,N,00,N diff --git a/010130/price/prices-20241101.csv b/010130/price/prices-20241101.csv index a24b85c1033d..1c8a0e891bd0 100644 --- a/010130/price/prices-20241101.csv +++ b/010130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160244,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1008000,6000,2,0.60,19004716000,18995,60.15,990000,1012000,982000,1302000,702000,1002000,1000496.49,14.05,0,1203,1038000,1020000,999000,981000,960000,1029000,990000,1045,300000,5000,781560,1000,1,20703283,208689,38.58,2.23,12,0.09,26130.00,451590.00,1543000,20241029,-34.67,435000,20240306,131.72,1543000,-34.67,20241029,435000,131.72,20240306,1543000,-34.67,20241029,435000,131.72,20240306,0.00,N,010130,5000,1045 억,,2908907,N,N,8,N,00,N +20241120,150248,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1000000,-2000,5,-0.20,16774647000,16771,53.11,990000,1012000,982000,1302000,702000,1002000,1000216.93,14.05,0,1121,1038000,1020000,999000,981000,960000,1029000,990000,1045,300000,5000,781560,1000,1,20703283,207033,38.27,2.21,12,0.08,26130.00,451590.00,1543000,20241029,-35.19,435000,20240306,129.89,1543000,-35.19,20241029,435000,129.89,20240306,1543000,-35.19,20241029,435000,129.89,20240306,0.00,N,010130,5000,1045 억,,2908907,N,N,60,N,00,N +20241120,140249,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1007000,5000,2,0.50,14942237000,14943,47.32,990000,1012000,982000,1302000,702000,1002000,999948.25,14.05,0,1041,1038000,1020000,999000,981000,960000,1029000,990000,1045,300000,5000,781560,1000,1,20703283,208482,38.54,2.23,12,0.07,26130.00,451590.00,1543000,20241029,-34.74,435000,20240306,131.49,1543000,-34.74,20241029,435000,131.49,20240306,1543000,-34.74,20241029,435000,131.49,20240306,0.00,N,010130,5000,1045 억,,2908907,N,N,60,N,00,N +20241120,130249,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1006000,4000,2,0.40,12361142000,12370,39.17,990000,1012000,982000,1302000,702000,1002000,999282.81,14.05,0,553,1038000,1020000,999000,981000,960000,1029000,990000,1045,300000,5000,781560,1000,1,20703283,208275,38.50,2.23,12,0.06,26130.00,451590.00,1543000,20241029,-34.80,435000,20240306,131.26,1543000,-34.80,20241029,435000,131.26,20240306,1543000,-34.80,20241029,435000,131.26,20240306,0.00,N,010130,5000,1045 억,,2908907,N,N,60,N,00,N +20241120,120250,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1002000,0,3,0.00,10687522000,10703,33.89,990000,1012000,982000,1302000,702000,1002000,998552.25,14.05,0,-171,1038000,1020000,999000,981000,960000,1029000,990000,1045,300000,5000,781560,1000,1,20703283,207447,38.35,2.22,12,0.05,26130.00,451590.00,1543000,20241029,-35.06,435000,20240306,130.34,1543000,-35.06,20241029,435000,130.34,20240306,1543000,-35.06,20241029,435000,130.34,20240306,0.00,N,010130,5000,1045 억,,2908907,N,N,60,N,00,N +20241120,110249,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,997000,-5000,5,-0.50,6637635000,6666,21.11,990000,1006000,982000,1302000,702000,1002000,995740.13,14.05,0,-113,1038000,1020000,999000,981000,960000,1029000,990000,1045,300000,5000,781560,1000,1,20703283,206412,38.16,2.21,12,0.03,26130.00,451590.00,1543000,20241029,-35.39,435000,20240306,129.20,1543000,-35.39,20241029,435000,129.20,20240306,1543000,-35.39,20241029,435000,129.20,20240306,0.00,N,010130,5000,1045 억,,2908907,N,N,60,N,00,N +20241120,100247,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1000000,-2000,5,-0.20,4371547000,4394,13.92,990000,1006000,982000,1302000,702000,1002000,994881.98,14.05,0,-174,1038000,1020000,999000,981000,960000,1029000,990000,1045,300000,5000,781560,1000,1,20703283,207033,38.27,2.21,12,0.02,26130.00,451590.00,1543000,20241029,-35.19,435000,20240306,129.89,1543000,-35.19,20241029,435000,129.89,20240306,1543000,-35.19,20241029,435000,129.89,20240306,0.00,N,010130,5000,1045 억,,2908907,N,N,60,N,00,N +20241120,090247,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,991000,-11000,5,-1.10,622586000,630,2.00,990000,996000,982000,1302000,702000,1002000,988121.60,14.05,0,-215,1038000,1020000,999000,981000,960000,1029000,990000,1045,300000,5000,781560,1000,1,20703283,205170,37.93,2.19,12,0.00,26130.00,451590.00,1543000,20241029,-35.77,435000,20240306,127.82,1543000,-35.77,20241029,435000,127.82,20240306,1543000,-35.77,20241029,435000,127.82,20240306,0.00,N,010130,5000,1045 억,,2908907,N,N,60,N,00,N 20241119,160238,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1002000,-4000,5,-0.40,31543699000,31527,93.50,997000,1017000,978000,1307000,705000,1006000,1000527.99,14.13,0,-6549,1046000,1026000,1004000,984000,962000,1015000,973000,1045,301000,5000,784680,1000,1,20703283,207447,38.35,2.22,12,0.15,26130.00,451590.00,1543000,20241029,-35.06,435000,20240306,130.34,1543000,-35.06,20241029,435000,130.34,20240306,1543000,-35.06,20241029,435000,130.34,20240306,0.00,N,010130,5000,1045 억,,2924829,N,N,60,N,00,N 20241119,150240,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,998000,-8000,5,-0.80,28456441000,28446,84.37,997000,1017000,978000,1307000,705000,1006000,1000367.05,14.13,0,-6958,1046000,1026000,1004000,984000,962000,1015000,973000,1045,301000,5000,784680,1000,1,20703283,206619,38.19,2.21,12,0.14,26130.00,451590.00,1543000,20241029,-35.32,435000,20240306,129.43,1543000,-35.32,20241029,435000,129.43,20240306,1543000,-35.32,20241029,435000,129.43,20240306,0.00,N,010130,5000,1045 억,,2924829,N,N,159,N,00,N 20241119,140239,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,998000,-8000,5,-0.80,25297313000,25274,74.96,997000,1017000,978000,1307000,705000,1006000,1000922.41,14.13,0,-6055,1046000,1026000,1004000,984000,962000,1015000,973000,1045,301000,5000,784680,1000,1,20703283,206619,38.19,2.21,12,0.12,26130.00,451590.00,1543000,20241029,-35.32,435000,20240306,129.43,1543000,-35.32,20241029,435000,129.43,20240306,1543000,-35.32,20241029,435000,129.43,20240306,0.00,N,010130,5000,1045 억,,2924829,N,N,159,N,00,N diff --git a/010140/price/prices-20241101.csv b/010140/price/prices-20241101.csv index e7ddae4ef169..25bd9c9c9148 100644 --- a/010140/price/prices-20241101.csv +++ b/010140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160244,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11900,150,2,1.28,76766090160,6530207,57.32,11680,11960,11510,15270,8230,11750,11755.39,34.02,0,-7561,12483,12116,11833,11466,11183,12300,11650,8800,3520,1000,8930,10,1,880000000,104720,-70.83,2.38,12,0.74,-168.00,5010.00,12280,20240726,-3.09,6980,20240118,70.49,12280,-3.09,20240726,6980,70.49,20240118,12280,-3.09,20240726,6980,70.49,20240118,0.81,N,010140,1000,8800 억,,299409419,N,N,14398,N,00,N +20241120,150249,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11920,170,2,1.45,69401895290,5910875,51.88,11680,11960,11510,15270,8230,11750,11741.38,34.02,0,-138365,12483,12116,11833,11466,11183,12300,11650,8800,3520,1000,8930,10,1,880000000,104896,-70.95,2.38,12,0.67,-168.00,5010.00,12280,20240726,-2.93,6980,20240118,70.77,12280,-2.93,20240726,6980,70.77,20240118,12280,-2.93,20240726,6980,70.77,20240118,0.81,N,010140,1000,8800 억,,299409419,N,N,31441,N,00,N +20241120,140249,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11920,170,2,1.45,56321095810,4811376,42.23,11680,11920,11510,15270,8230,11750,11705.73,34.02,0,-394602,12483,12116,11833,11466,11183,12300,11650,8800,3520,1000,8930,10,1,880000000,104896,-70.95,2.38,12,0.55,-168.00,5010.00,12280,20240726,-2.93,6980,20240118,70.77,12280,-2.93,20240726,6980,70.77,20240118,12280,-2.93,20240726,6980,70.77,20240118,0.81,N,010140,1000,8800 억,,299409419,N,N,31441,N,00,N +20241120,130250,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11740,-10,5,-0.09,40499922400,3471386,30.47,11680,11830,11510,15270,8230,11750,11666.56,34.02,0,-734285,12483,12116,11833,11466,11183,12300,11650,8800,3520,1000,8930,10,1,880000000,103312,-69.88,2.34,12,0.39,-168.00,5010.00,12280,20240726,-4.40,6980,20240118,68.19,12280,-4.40,20240726,6980,68.19,20240118,12280,-4.40,20240726,6980,68.19,20240118,0.81,N,010140,1000,8800 억,,299409419,N,N,31441,N,00,N +20241120,120250,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11680,-70,5,-0.60,36965793230,3168964,27.81,11680,11830,11510,15270,8230,11750,11664.69,34.02,0,-734986,12483,12116,11833,11466,11183,12300,11650,8800,3520,1000,8930,10,1,880000000,102784,-69.52,2.33,12,0.36,-168.00,5010.00,12280,20240726,-4.89,6980,20240118,67.34,12280,-4.89,20240726,6980,67.34,20240118,12280,-4.89,20240726,6980,67.34,20240118,0.81,N,010140,1000,8800 억,,299409419,N,N,31441,N,00,N +20241120,110249,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11710,-40,5,-0.34,34155671850,2928393,25.70,11680,11830,11510,15270,8230,11750,11663.34,34.02,0,-708629,12483,12116,11833,11466,11183,12300,11650,8800,3520,1000,8930,10,1,880000000,103048,-69.70,2.34,12,0.33,-168.00,5010.00,12280,20240726,-4.64,6980,20240118,67.77,12280,-4.64,20240726,6980,67.77,20240118,12280,-4.64,20240726,6980,67.77,20240118,0.81,N,010140,1000,8800 억,,299409419,N,N,31441,N,00,N +20241120,100247,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11770,20,2,0.17,25923909690,2226237,19.54,11680,11790,11510,15270,8230,11750,11644.27,34.02,0,-588616,12483,12116,11833,11466,11183,12300,11650,8800,3520,1000,8930,10,1,880000000,103576,-70.06,2.35,12,0.25,-168.00,5010.00,12280,20240726,-4.15,6980,20240118,68.62,12280,-4.15,20240726,6980,68.62,20240118,12280,-4.15,20240726,6980,68.62,20240118,0.81,N,010140,1000,8800 억,,299409419,N,N,31441,N,00,N +20241120,090247,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11690,-60,5,-0.51,2633880820,225595,1.98,11680,11710,11620,15270,8230,11750,11671.98,34.02,0,-133476,12483,12116,11833,11466,11183,12300,11650,8800,3520,1000,8930,10,1,880000000,102872,-69.58,2.33,12,0.03,-168.00,5010.00,12280,20240726,-4.80,6980,20240118,67.48,12280,-4.80,20240726,6980,67.48,20240118,12280,-4.80,20240726,6980,67.48,20240118,0.81,N,010140,1000,8800 억,,299409419,N,N,31441,N,00,N 20241119,160238,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11750,60,2,0.51,134733324020,11291070,148.92,11740,12200,11550,15190,8190,11690,11933.00,33.90,0,1255678,12143,11916,11663,11436,11183,11790,11310,8800,3500,1000,8880,10,1,880000000,103400,-69.94,2.35,12,1.28,-168.00,5010.00,12280,20240726,-4.32,6980,20240118,68.34,12280,-4.32,20240726,6980,68.34,20240118,12280,-4.32,20240726,6980,68.34,20240118,0.82,N,010140,1000,8800 억,,298318572,N,N,31441,N,00,N 20241119,150241,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11800,110,2,0.94,123604232360,10342390,136.41,11740,12200,11550,15190,8190,11690,11951.23,33.90,0,1062227,12143,11916,11663,11436,11183,11790,11310,8800,3500,1000,8880,10,1,880000000,103840,-70.24,2.36,12,1.18,-168.00,5010.00,12280,20240726,-3.91,6980,20240118,69.05,12280,-3.91,20240726,6980,69.05,20240118,12280,-3.91,20240726,6980,69.05,20240118,0.82,N,010140,1000,8800 억,,298318572,N,N,45268,N,00,N 20241119,140240,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,12040,350,2,2.99,100502484950,8402691,110.83,11740,12200,11550,15190,8190,11690,11960.75,33.90,0,1075012,12143,11916,11663,11436,11183,11790,11310,8800,3500,1000,8880,10,1,880000000,105952,-71.67,2.40,12,0.95,-168.00,5010.00,12280,20240726,-1.95,6980,20240118,72.49,12280,-1.95,20240726,6980,72.49,20240118,12280,-1.95,20240726,6980,72.49,20240118,0.82,N,010140,1000,8800 억,,298318572,N,N,45268,N,00,N diff --git a/010170/price/prices-20241101.csv b/010170/price/prices-20241101.csv index 5ac8b7051919..0d2737100ba8 100644 --- a/010170/price/prices-20241101.csv +++ b/010170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160245,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,712,-3,5,-0.42,114250269,160966,30.32,716,718,703,929,501,715,709.78,1.05,0,10983,771,742,721,692,671,732,682,373,214,500,500,1,1,74511166,531,-1.80,0.70,12,0.22,-395.00,1020.00,1540,20240111,-53.77,700,20241119,1.71,1540,-53.77,20240111,700,1.71,20241119,1540,-53.77,20240111,700,1.71,20241119,0.67,N,010170,500,372 억,,783254,N,N,18,N,00,N +20241120,150249,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,707,-8,5,-1.12,106656253,150244,28.30,716,718,703,929,501,715,709.89,1.05,0,11334,771,742,721,692,671,732,682,373,214,500,500,1,1,74511166,527,-1.79,0.69,12,0.20,-395.00,1020.00,1540,20240111,-54.09,700,20241119,1.00,1540,-54.09,20240111,700,1.00,20241119,1540,-54.09,20240111,700,1.00,20241119,0.67,N,010170,500,372 억,,783254,N,N,26,N,00,N +20241120,140249,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,714,-1,5,-0.14,91566849,129032,24.31,716,718,703,929,501,715,709.64,1.05,0,7553,771,742,721,692,671,732,682,373,214,500,500,1,1,74511166,532,-1.81,0.70,12,0.17,-395.00,1020.00,1540,20240111,-53.64,700,20241119,2.00,1540,-53.64,20240111,700,2.00,20241119,1540,-53.64,20240111,700,2.00,20241119,0.67,N,010170,500,372 억,,783254,N,N,26,N,00,N +20241120,130250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,711,-4,5,-0.56,78102382,110155,20.75,716,718,703,929,501,715,709.02,1.05,0,6610,771,742,721,692,671,732,682,373,214,500,500,1,1,74511166,530,-1.80,0.70,12,0.15,-395.00,1020.00,1540,20240111,-53.83,700,20241119,1.57,1540,-53.83,20240111,700,1.57,20241119,1540,-53.83,20240111,700,1.57,20241119,0.67,N,010170,500,372 억,,783254,N,N,26,N,00,N +20241120,120250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,705,-10,5,-1.40,71690370,101116,19.05,716,718,703,929,501,715,708.99,1.05,0,4118,771,742,721,692,671,732,682,373,214,500,500,1,1,74511166,525,-1.78,0.69,12,0.14,-395.00,1020.00,1540,20240111,-54.22,700,20241119,0.71,1540,-54.22,20240111,700,0.71,20241119,1540,-54.22,20240111,700,0.71,20241119,0.67,N,010170,500,372 억,,783254,N,N,26,N,00,N +20241120,110250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,706,-9,5,-1.26,47782766,67236,12.67,716,718,705,929,501,715,710.67,1.05,0,-5855,771,742,721,692,671,732,682,373,214,500,500,1,1,74511166,526,-1.79,0.69,12,0.09,-395.00,1020.00,1540,20240111,-54.16,700,20241119,0.86,1540,-54.16,20240111,700,0.86,20241119,1540,-54.16,20240111,700,0.86,20241119,0.67,N,010170,500,372 억,,783254,N,N,26,N,00,N +20241120,100248,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,710,-5,5,-0.70,25990651,36516,6.88,716,718,708,929,501,715,711.76,1.05,0,-4036,771,742,721,692,671,732,682,373,214,500,500,1,1,74511166,529,-1.80,0.70,12,0.05,-395.00,1020.00,1540,20240111,-53.90,700,20241119,1.43,1540,-53.90,20240111,700,1.43,20241119,1540,-53.90,20240111,700,1.43,20241119,0.67,N,010170,500,372 억,,783254,N,N,26,N,00,N +20241120,090248,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,715,0,3,0.00,546973,764,0.14,716,716,715,929,501,715,715.93,1.05,0,-215,771,742,721,692,671,732,682,373,214,500,500,1,1,74511166,533,-1.81,0.70,12,0.00,-395.00,1020.00,1540,20240111,-53.57,700,20241119,2.14,1540,-53.57,20240111,700,2.14,20241119,1540,-53.57,20240111,700,2.14,20241119,0.67,N,010170,500,372 억,,783254,N,N,26,N,00,N 20241119,160238,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,715,-30,5,-4.03,379233605,527486,70.12,737,750,700,968,522,745,718.95,1.04,0,11133,823,783,755,715,687,770,702,373,223,500,520,1,1,74511166,533,-1.81,0.70,12,0.71,-395.00,1020.00,1540,20240111,-53.57,700,20241119,2.14,1540,-53.57,20240111,700,2.14,20241119,1540,-53.57,20240111,700,2.14,20241119,0.71,N,010170,500,372 억,,772121,N,N,26,N,00,N 20241119,150241,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,713,-32,5,-4.30,343791324,478056,63.55,737,750,700,968,522,745,719.14,1.04,0,17494,823,783,755,715,687,770,702,373,223,500,520,1,1,74511166,531,-1.81,0.70,12,0.64,-395.00,1020.00,1540,20240111,-53.70,700,20241119,1.86,1540,-53.70,20240111,700,1.86,20241119,1540,-53.70,20240111,700,1.86,20241119,0.71,N,010170,500,372 억,,772121,N,N,12,N,00,N 20241119,140240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,715,-30,5,-4.03,219819049,302977,40.28,737,750,712,968,522,745,725.53,1.04,0,16245,823,783,755,715,687,770,702,373,223,500,520,1,1,74511166,533,-1.81,0.70,12,0.41,-395.00,1020.00,1540,20240111,-53.57,706,20241115,1.27,1540,-53.57,20240111,706,1.27,20241115,1540,-53.57,20240111,706,1.27,20241115,0.71,N,010170,500,372 억,,772121,N,N,12,N,00,N diff --git a/010240/price/prices-20241101.csv b/010240/price/prices-20241101.csv index 42faaad1e551..db4fb4f346a4 100644 --- a/010240/price/prices-20241101.csv +++ b/010240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4680,-10,5,-0.21,41484245,8893,214.24,4700,4715,4625,6090,3285,4690,4664.82,3.83,0,-728,4736,4712,4691,4667,4646,4725,4680,62,1400,500,3370,5,1,12322696,577,4.37,0.55,12,0.07,1070.00,8542.00,6660,20231115,-29.73,4400,20240806,6.36,5950,-21.34,20240102,4400,6.36,20240806,6170,-24.15,20231201,4400,6.36,20240806,0.70,N,010240,500,61 억,,471591,N,N,0,N,00,N +20241120,150249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4660,-30,5,-0.64,39947225,8564,206.31,4700,4715,4625,6090,3285,4690,4664.55,3.83,0,-555,4736,4712,4691,4667,4646,4725,4680,62,1400,500,3370,5,1,12322696,574,4.36,0.55,12,0.07,1070.00,8542.00,6660,20231115,-30.03,4400,20240806,5.91,5950,-21.68,20240102,4400,5.91,20240806,6170,-24.47,20231201,4400,5.91,20240806,0.70,N,010240,500,61 억,,471591,N,N,0,N,00,N +20241120,140250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4630,-60,5,-1.28,23398975,5021,120.96,4700,4700,4625,6090,3285,4690,4660.22,3.83,0,-401,4736,4712,4691,4667,4646,4725,4680,62,1400,500,3370,5,1,12322696,571,4.33,0.54,12,0.04,1070.00,8542.00,6660,20231115,-30.48,4400,20240806,5.23,5950,-22.18,20240102,4400,5.23,20240806,6170,-24.96,20231201,4400,5.23,20240806,0.70,N,010240,500,61 억,,471591,N,N,0,N,00,N +20241120,130250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4645,-45,5,-0.96,18130665,3883,93.54,4700,4700,4625,6090,3285,4690,4669.24,3.83,0,-344,4736,4712,4691,4667,4646,4725,4680,62,1400,500,3370,5,1,12322696,572,4.34,0.54,12,0.03,1070.00,8542.00,6660,20231115,-30.26,4400,20240806,5.57,5950,-21.93,20240102,4400,5.57,20240806,6170,-24.72,20231201,4400,5.57,20240806,0.70,N,010240,500,61 억,,471591,N,N,0,N,00,N +20241120,120251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4635,-55,5,-1.17,14348235,3067,73.89,4700,4700,4625,6090,3285,4690,4678.26,3.83,0,-137,4736,4712,4691,4667,4646,4725,4680,62,1400,500,3370,5,1,12322696,571,4.33,0.54,12,0.02,1070.00,8542.00,6660,20231115,-30.41,4400,20240806,5.34,5950,-22.10,20240102,4400,5.34,20240806,6170,-24.88,20231201,4400,5.34,20240806,0.70,N,010240,500,61 억,,471591,N,N,0,N,00,N +20241120,110250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4690,0,3,0.00,7784360,1660,39.99,4700,4700,4670,6090,3285,4690,4689.37,3.83,0,-62,4736,4712,4691,4667,4646,4725,4680,62,1400,500,3370,5,1,12322696,578,4.38,0.55,12,0.01,1070.00,8542.00,6660,20231115,-29.58,4400,20240806,6.59,5950,-21.18,20240102,4400,6.59,20240806,6170,-23.99,20231201,4400,6.59,20240806,0.70,N,010240,500,61 억,,471591,N,N,0,N,00,N +20241120,100248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4690,0,3,0.00,2599035,553,13.32,4700,4700,4675,6090,3285,4690,4699.88,3.83,0,-64,4736,4712,4691,4667,4646,4725,4680,62,1400,500,3370,5,1,12322696,578,4.38,0.55,12,0.00,1070.00,8542.00,6660,20231115,-29.58,4400,20240806,6.59,5950,-21.18,20240102,4400,6.59,20240806,6170,-23.99,20231201,4400,6.59,20240806,0.70,N,010240,500,61 억,,471591,N,N,0,N,00,N +20241120,090248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4700,10,2,0.21,300800,64,1.54,4700,4700,4700,6090,3285,4690,4700.00,3.83,0,-64,4736,4712,4691,4667,4646,4725,4680,62,1400,500,3370,5,1,12322696,579,4.39,0.55,12,0.00,1070.00,8542.00,6660,20231115,-29.43,4400,20240806,6.82,5950,-21.01,20240102,4400,6.82,20240806,6170,-23.82,20231201,4400,6.82,20240806,0.70,N,010240,500,61 억,,471591,N,N,0,N,00,N 20241119,160239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4690,20,2,0.43,19386095,4135,90.94,4670,4715,4670,6070,3270,4670,4688.29,3.83,0,-812,4743,4706,4653,4616,4563,4725,4635,62,1400,500,3360,5,1,12322696,578,4.38,0.55,12,0.03,1070.00,8542.00,6660,20231115,-29.58,4400,20240806,6.59,5950,-21.18,20240102,4400,6.59,20240806,6170,-23.99,20231201,4400,6.59,20240806,0.70,N,010240,500,61 억,,472403,N,N,0,N,00,N 20241119,150241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4690,20,2,0.43,18509065,3948,86.83,4670,4715,4670,6070,3270,4670,4688.21,3.83,0,-777,4743,4706,4653,4616,4563,4725,4635,62,1400,500,3360,5,1,12322696,578,4.38,0.55,12,0.03,1070.00,8542.00,6660,20231115,-29.58,4400,20240806,6.59,5950,-21.18,20240102,4400,6.59,20240806,6170,-23.99,20231201,4400,6.59,20240806,0.70,N,010240,500,61 억,,472403,N,N,0,N,00,N 20241119,140240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4680,10,2,0.21,13384210,2856,62.81,4670,4715,4670,6070,3270,4670,4686.35,3.83,0,-428,4743,4706,4653,4616,4563,4725,4635,62,1400,500,3360,5,1,12322696,577,4.37,0.55,12,0.02,1070.00,8542.00,6660,20231115,-29.73,4400,20240806,6.36,5950,-21.34,20240102,4400,6.36,20240806,6170,-24.15,20231201,4400,6.36,20240806,0.70,N,010240,500,61 억,,472403,N,N,0,N,00,N diff --git a/010280/price/prices-20241101.csv b/010280/price/prices-20241101.csv index 3d519d9d43d4..1e1ccfc12558 100644 --- a/010280/price/prices-20241101.csv +++ b/010280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160245,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,623,-6,5,-0.95,53421037,85577,91.83,629,637,620,817,441,629,624.25,0.00,0,1825,647,638,628,619,609,642,623,326,188,500,450,1,1,65123786,406,7.42,0.64,12,0.13,84.00,977.00,1071,20240131,-41.83,562,20240805,10.85,1071,-41.83,20240131,562,10.85,20240805,1071,-41.83,20240131,562,10.85,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241120,150250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,625,-4,5,-0.64,52109853,83477,89.58,629,637,620,817,441,629,624.24,0.00,0,1825,647,638,628,619,609,642,623,326,188,500,450,1,1,65123786,407,7.44,0.64,12,0.13,84.00,977.00,1071,20240131,-41.64,562,20240805,11.21,1071,-41.64,20240131,562,11.21,20240805,1071,-41.64,20240131,562,11.21,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241120,140250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,625,-4,5,-0.64,52105478,83470,89.57,629,637,620,817,441,629,624.24,0.00,0,1825,647,638,628,619,609,642,623,326,188,500,450,1,1,65123786,407,7.44,0.64,12,0.13,84.00,977.00,1071,20240131,-41.64,562,20240805,11.21,1071,-41.64,20240131,562,11.21,20240805,1071,-41.64,20240131,562,11.21,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241120,130251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,621,-8,5,-1.27,49827851,79818,85.65,629,637,620,817,441,629,624.27,0.00,0,1825,647,638,628,619,609,642,623,326,188,500,450,1,1,65123786,404,7.39,0.64,12,0.12,84.00,977.00,1071,20240131,-42.02,562,20240805,10.50,1071,-42.02,20240131,562,10.50,20240805,1071,-42.02,20240131,562,10.50,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241120,120251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,622,-7,5,-1.11,41429387,66281,71.12,629,637,622,817,441,629,625.06,0.00,0,1825,647,638,628,619,609,642,623,326,188,500,450,1,1,65123786,405,7.40,0.64,12,0.10,84.00,977.00,1071,20240131,-41.92,562,20240805,10.68,1071,-41.92,20240131,562,10.68,20240805,1071,-41.92,20240131,562,10.68,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241120,110250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,622,-7,5,-1.11,41100572,65753,70.56,629,637,622,817,441,629,625.08,0.00,0,1825,647,638,628,619,609,642,623,326,188,500,450,1,1,65123786,405,7.40,0.64,12,0.10,84.00,977.00,1071,20240131,-41.92,562,20240805,10.68,1071,-41.92,20240131,562,10.68,20240805,1071,-41.92,20240131,562,10.68,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241120,100248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,630,1,2,0.16,6051536,9674,10.38,629,637,623,817,441,629,625.55,0.00,0,-81,647,638,628,619,609,642,623,326,188,500,450,1,1,65123786,410,7.50,0.64,12,0.01,84.00,977.00,1071,20240131,-41.18,562,20240805,12.10,1071,-41.18,20240131,562,12.10,20240805,1071,-41.18,20240131,562,12.10,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241120,090248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,629,0,3,0.00,1064364,1692,1.82,629,637,629,817,441,629,629.06,0.00,0,-62,647,638,628,619,609,642,623,326,188,500,450,1,1,65123786,410,7.49,0.64,12,0.00,84.00,977.00,1071,20240131,-41.27,562,20240805,11.92,1071,-41.27,20240131,562,11.92,20240805,1071,-41.27,20240131,562,11.92,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20241119,160239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,629,4,2,0.64,58256877,93190,32.82,625,637,618,812,438,625,625.14,0.00,0,252,645,635,620,610,595,640,615,326,187,500,450,1,1,65123786,410,7.49,0.64,12,0.14,84.00,977.00,1071,20240131,-41.27,562,20240805,11.92,1071,-41.27,20240131,562,11.92,20240805,1071,-41.27,20240131,562,11.92,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20241119,150241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,629,4,2,0.64,55738083,89183,31.41,625,637,618,812,438,625,624.99,0.00,0,685,645,635,620,610,595,640,615,326,187,500,450,1,1,65123786,410,7.49,0.64,12,0.14,84.00,977.00,1071,20240131,-41.27,562,20240805,11.92,1071,-41.27,20240131,562,11.92,20240805,1071,-41.27,20240131,562,11.92,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20241119,140240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,625,0,3,0.00,49114869,78617,27.69,625,637,618,812,438,625,624.74,0.00,0,706,645,635,620,610,595,640,615,326,187,500,450,1,1,65123786,407,7.44,0.64,12,0.12,84.00,977.00,1071,20240131,-41.64,562,20240805,11.21,1071,-41.64,20240131,562,11.21,20240805,1071,-41.64,20240131,562,11.21,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N diff --git a/010400/price/prices-20241101.csv b/010400/price/prices-20241101.csv index 26cc8a38e873..47b02157efbe 100644 --- a/010400/price/prices-20241101.csv +++ b/010400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160246,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3200,-135,5,-4.05,14549120,4535,801.24,3285,3290,3125,4335,2335,3335,3208.19,0.57,0,26,3505,3420,3295,3210,3085,3462,3252,38,1000,500,2260,5,1,7622000,244,12.60,0.24,12,0.06,254.00,13420.00,5790,20231204,-44.73,3000,20240805,6.67,5670,-43.56,20240116,3000,6.67,20240805,5790,-44.73,20231204,3000,6.67,20240805,0.11,N,010400,500,38 억,,43364,N,N,0,N,00,N +20241120,150250,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3225,-110,5,-3.30,10647895,3323,587.10,3285,3290,3125,4335,2335,3335,3204.30,0.57,0,67,3505,3420,3295,3210,3085,3462,3252,38,1000,500,2260,5,1,7622000,246,12.70,0.24,12,0.04,254.00,13420.00,5790,20231204,-44.30,3000,20240805,7.50,5670,-43.12,20240116,3000,7.50,20240805,5790,-44.30,20231204,3000,7.50,20240805,0.11,N,010400,500,38 억,,43364,N,N,0,N,00,N +20241120,140250,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3195,-140,5,-4.20,10567775,3298,582.69,3285,3290,3125,4335,2335,3335,3204.30,0.57,0,67,3505,3420,3295,3210,3085,3462,3252,38,1000,500,2260,5,1,7622000,244,12.58,0.24,12,0.04,254.00,13420.00,5790,20231204,-44.82,3000,20240805,6.50,5670,-43.65,20240116,3000,6.50,20240805,5790,-44.82,20231204,3000,6.50,20240805,0.11,N,010400,500,38 억,,43364,N,N,0,N,00,N +20241120,130251,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3190,-145,5,-4.35,10500660,3277,578.98,3285,3290,3125,4335,2335,3335,3204.35,0.57,0,67,3505,3420,3295,3210,3085,3462,3252,38,1000,500,2260,5,1,7622000,243,12.56,0.24,12,0.04,254.00,13420.00,5790,20231204,-44.91,3000,20240805,6.33,5670,-43.74,20240116,3000,6.33,20240805,5790,-44.91,20231204,3000,6.33,20240805,0.11,N,010400,500,38 억,,43364,N,N,0,N,00,N +20241120,120251,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3185,-150,5,-4.50,3452680,1067,188.52,3285,3290,3125,4335,2335,3335,3235.88,0.57,0,36,3505,3420,3295,3210,3085,3462,3252,38,1000,500,2260,5,1,7622000,243,12.54,0.24,12,0.01,254.00,13420.00,5790,20231204,-44.99,3000,20240805,6.17,5670,-43.83,20240116,3000,6.17,20240805,5790,-44.99,20231204,3000,6.17,20240805,0.11,N,010400,500,38 억,,43364,N,N,0,N,00,N +20241120,110250,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3180,-155,5,-4.65,3001875,926,163.60,3285,3290,3125,4335,2335,3335,3241.77,0.57,0,41,3505,3420,3295,3210,3085,3462,3252,38,1000,500,2260,5,1,7622000,242,12.52,0.24,12,0.01,254.00,13420.00,5790,20231204,-45.08,3000,20240805,6.00,5670,-43.92,20240116,3000,6.00,20240805,5790,-45.08,20231204,3000,6.00,20240805,0.11,N,010400,500,38 억,,43364,N,N,0,N,00,N +20241120,100248,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3185,-150,5,-4.50,1995465,611,107.95,3285,3290,3125,4335,2335,3335,3265.90,0.57,0,0,3505,3420,3295,3210,3085,3462,3252,38,1000,500,2260,5,1,7622000,243,12.54,0.24,12,0.01,254.00,13420.00,5790,20231204,-44.99,3000,20240805,6.17,5670,-43.83,20240116,3000,6.17,20240805,5790,-44.99,20231204,3000,6.17,20240805,0.11,N,010400,500,38 억,,43364,N,N,0,N,00,N +20241120,090248,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3290,-45,5,-1.35,1484825,452,79.86,3285,3290,3285,4335,2335,3335,3285.01,0.57,0,0,3505,3420,3295,3210,3085,3462,3252,38,1000,500,2260,5,1,7622000,251,12.95,0.25,12,0.01,254.00,13420.00,5790,20231204,-43.18,3000,20240805,9.67,5670,-41.98,20240116,3000,9.67,20240805,5790,-43.18,20231204,3000,9.67,20240805,0.11,N,010400,500,38 억,,43364,N,N,0,N,00,N 20241119,160239,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3335,135,2,4.22,1865230,566,29.42,3170,3380,3170,4160,2240,3200,3295.46,0.57,0,5,3360,3280,3160,3080,2960,3320,3120,38,960,500,2170,5,1,7622000,254,13.13,0.25,12,0.01,254.00,13420.00,5790,20231204,-42.40,3000,20240805,11.17,5670,-41.18,20240116,3000,11.17,20240805,5790,-42.40,20231204,3000,11.17,20240805,0.13,N,010400,500,38 억,,43359,N,N,0,N,00,N 20241119,150242,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3210,10,2,0.31,1538335,466,24.22,3170,3380,3170,4160,2240,3200,3301.15,0.57,0,5,3360,3280,3160,3080,2960,3320,3120,38,960,500,2170,5,1,7622000,245,12.64,0.24,12,0.01,254.00,13420.00,5790,20231204,-44.56,3000,20240805,7.00,5670,-43.39,20240116,3000,7.00,20240805,5790,-44.56,20231204,3000,7.00,20240805,0.13,N,010400,500,38 억,,43359,N,N,0,N,00,N 20241119,140241,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3330,130,2,4.06,1480225,448,23.28,3170,3380,3170,4160,2240,3200,3304.07,0.57,0,5,3360,3280,3160,3080,2960,3320,3120,38,960,500,2170,5,1,7622000,254,13.11,0.25,12,0.01,254.00,13420.00,5790,20231204,-42.49,3000,20240805,11.00,5670,-41.27,20240116,3000,11.00,20240805,5790,-42.49,20231204,3000,11.00,20240805,0.13,N,010400,500,38 억,,43359,N,N,0,N,00,N diff --git a/010420/price/prices-20241101.csv b/010420/price/prices-20241101.csv index d4c0a9dfbde4..1a293e7f09c2 100644 --- a/010420/price/prices-20241101.csv +++ b/010420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160246,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1293,3,2,0.23,148949285,119049,68.06,1250,1344,1180,1677,903,1290,1251.16,0.53,0,363,1402,1345,1304,1247,1206,1374,1276,102,387,500,900,1,1,20493012,265,-6.66,0.62,12,0.58,-194.00,2094.00,1517,20241114,-14.77,910,20240806,42.09,1517,-14.77,20241114,910,42.09,20240806,1517,-14.77,20241114,910,42.09,20240806,0.25,N,010420,500,102 억,,109007,N,N,1,N,01,N +20241120,150250,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1291,1,2,0.08,143467962,114810,65.64,1250,1344,1180,1677,903,1290,1249.61,0.53,0,600,1402,1345,1304,1247,1206,1374,1276,102,387,500,900,1,1,20493012,265,-6.65,0.62,12,0.56,-194.00,2094.00,1517,20241114,-14.90,910,20240806,41.87,1517,-14.90,20241114,910,41.87,20240806,1517,-14.90,20241114,910,41.87,20240806,0.25,N,010420,500,102 억,,109007,N,N,0,N,01,N +20241120,140250,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1293,3,2,0.23,141426644,113230,64.74,1250,1344,1180,1677,903,1290,1249.02,0.53,0,1113,1402,1345,1304,1247,1206,1374,1276,102,387,500,900,1,1,20493012,265,-6.66,0.62,12,0.55,-194.00,2094.00,1517,20241114,-14.77,910,20240806,42.09,1517,-14.77,20241114,910,42.09,20240806,1517,-14.77,20241114,910,42.09,20240806,0.25,N,010420,500,102 억,,109007,N,N,0,N,01,N +20241120,130251,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1296,6,2,0.47,133983156,107434,61.42,1250,1344,1180,1677,903,1290,1247.12,0.53,0,1015,1402,1345,1304,1247,1206,1374,1276,102,387,500,900,1,1,20493012,266,-6.68,0.62,12,0.52,-194.00,2094.00,1517,20241114,-14.57,910,20240806,42.42,1517,-14.57,20241114,910,42.42,20240806,1517,-14.57,20241114,910,42.42,20240806,0.25,N,010420,500,102 억,,109007,N,N,0,N,01,N +20241120,120252,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1299,9,2,0.70,128750895,103370,59.10,1250,1344,1180,1677,903,1290,1245.53,0.53,0,1189,1402,1345,1304,1247,1206,1374,1276,102,387,500,900,1,1,20493012,266,-6.70,0.62,12,0.50,-194.00,2094.00,1517,20241114,-14.37,910,20240806,42.75,1517,-14.37,20241114,910,42.75,20240806,1517,-14.37,20241114,910,42.75,20240806,0.25,N,010420,500,102 억,,109007,N,N,0,N,01,N +20241120,110251,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1232,-58,5,-4.50,80826408,66050,37.76,1250,1264,1180,1677,903,1290,1223.72,0.53,0,5451,1402,1345,1304,1247,1206,1374,1276,102,387,500,900,1,1,20493012,252,-6.35,0.59,12,0.32,-194.00,2094.00,1517,20241114,-18.79,910,20240806,35.38,1517,-18.79,20241114,910,35.38,20240806,1517,-18.79,20241114,910,35.38,20240806,0.25,N,010420,500,102 억,,109007,N,N,0,N,01,N +20241120,100249,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1236,-54,5,-4.19,57376650,46980,26.86,1250,1264,1180,1677,903,1290,1221.30,0.53,0,4857,1402,1345,1304,1247,1206,1374,1276,102,387,500,900,1,1,20493012,253,-6.37,0.59,12,0.23,-194.00,2094.00,1517,20241114,-18.52,910,20240806,35.82,1517,-18.52,20241114,910,35.82,20240806,1517,-18.52,20241114,910,35.82,20240806,0.25,N,010420,500,102 억,,109007,N,N,0,N,01,N +20241120,090249,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1264,-26,5,-2.02,12802766,10348,5.92,1250,1264,1180,1677,903,1290,1237.22,0.53,0,2192,1402,1345,1304,1247,1206,1374,1276,102,387,500,900,1,1,20493012,259,-6.52,0.60,12,0.05,-194.00,2094.00,1517,20241114,-16.68,910,20240806,38.90,1517,-16.68,20241114,910,38.90,20240806,1517,-16.68,20241114,910,38.90,20240806,0.25,N,010420,500,102 억,,109007,N,N,0,N,01,N 20241119,160240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1290,8,2,0.62,227290344,174813,52.08,1282,1361,1263,1666,898,1282,1300.19,0.53,0,147,1347,1314,1255,1222,1163,1285,1193,102,384,500,890,1,1,20493012,264,-6.65,0.62,12,0.85,-194.00,2094.00,1517,20241114,-14.96,910,20240806,41.76,1517,-14.96,20241114,910,41.76,20240806,1517,-14.96,20241114,910,41.76,20240806,0.30,N,010420,500,102 억,,108424,N,N,9,N,00,N 20241119,150242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1297,15,2,1.17,214722213,165111,49.19,1282,1361,1263,1666,898,1282,1300.47,0.53,0,305,1347,1314,1255,1222,1163,1285,1193,102,384,500,890,1,1,20493012,266,-6.69,0.62,12,0.81,-194.00,2094.00,1517,20241114,-14.50,910,20240806,42.53,1517,-14.50,20241114,910,42.53,20240806,1517,-14.50,20241114,910,42.53,20240806,0.30,N,010420,500,102 억,,108424,N,N,9,N,00,N 20241119,140241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1299,17,2,1.33,208352836,160166,47.72,1282,1361,1263,1666,898,1282,1300.86,0.53,0,373,1347,1314,1255,1222,1163,1285,1193,102,384,500,890,1,1,20493012,266,-6.70,0.62,12,0.78,-194.00,2094.00,1517,20241114,-14.37,910,20240806,42.75,1517,-14.37,20241114,910,42.75,20240806,1517,-14.37,20241114,910,42.75,20240806,0.30,N,010420,500,102 억,,108424,N,N,9,N,00,N diff --git a/010470/price/prices-20241101.csv b/010470/price/prices-20241101.csv index ff7952ad9257..5a6f39eb7f52 100644 --- a/010470/price/prices-20241101.csv +++ b/010470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6560,50,2,0.77,222327650,34040,68.86,6510,6640,6400,8460,4560,6510,6531.36,1.01,0,8043,6650,6580,6450,6380,6250,6615,6415,120,1950,1000,4680,10,1,11975050,786,7.99,0.66,12,0.28,821.00,9913.00,15500,20231120,-57.68,5650,20240909,16.11,10950,-40.09,20240102,5650,16.11,20240909,15500,-57.68,20231120,5650,16.11,20240909,2.97,N,010470,1000,119 억,,121496,N,N,0,N,00,N +20241120,150250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6530,20,2,0.31,203848800,31222,63.16,6510,6640,6400,8460,4560,6510,6529.01,1.01,0,8456,6650,6580,6450,6380,6250,6615,6415,120,1950,1000,4680,10,1,11975050,782,7.95,0.66,12,0.26,821.00,9913.00,15500,20231120,-57.87,5650,20240909,15.58,10950,-40.37,20240102,5650,15.58,20240909,15500,-57.87,20231120,5650,15.58,20240909,2.97,N,010470,1000,119 억,,121496,N,N,0,N,00,N +20241120,140251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6560,50,2,0.77,184354650,28241,57.13,6510,6640,6400,8460,4560,6510,6527.91,1.01,0,7141,6650,6580,6450,6380,6250,6615,6415,120,1950,1000,4680,10,1,11975050,786,7.99,0.66,12,0.24,821.00,9913.00,15500,20231120,-57.68,5650,20240909,16.11,10950,-40.09,20240102,5650,16.11,20240909,15500,-57.68,20231120,5650,16.11,20240909,2.97,N,010470,1000,119 억,,121496,N,N,0,N,00,N +20241120,130251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6610,100,2,1.54,161900380,24809,50.19,6510,6640,6400,8460,4560,6510,6525.87,1.01,0,5023,6650,6580,6450,6380,6250,6615,6415,120,1950,1000,4680,10,1,11975050,792,8.05,0.67,12,0.21,821.00,9913.00,15500,20231120,-57.35,5650,20240909,16.99,10950,-39.63,20240102,5650,16.99,20240909,15500,-57.35,20231120,5650,16.99,20240909,2.97,N,010470,1000,119 억,,121496,N,N,0,N,00,N +20241120,120252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6560,50,2,0.77,124154140,19073,38.58,6510,6580,6400,8460,4560,6510,6509.42,1.01,0,3674,6650,6580,6450,6380,6250,6615,6415,120,1950,1000,4680,10,1,11975050,786,7.99,0.66,12,0.16,821.00,9913.00,15500,20231120,-57.68,5650,20240909,16.11,10950,-40.09,20240102,5650,16.11,20240909,15500,-57.68,20231120,5650,16.11,20240909,2.97,N,010470,1000,119 억,,121496,N,N,0,N,00,N +20241120,110251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6550,40,2,0.61,106312270,16347,33.07,6510,6580,6400,8460,4560,6510,6503.47,1.01,0,2276,6650,6580,6450,6380,6250,6615,6415,120,1950,1000,4680,10,1,11975050,784,7.98,0.66,12,0.14,821.00,9913.00,15500,20231120,-57.74,5650,20240909,15.93,10950,-40.18,20240102,5650,15.93,20240909,15500,-57.74,20231120,5650,15.93,20240909,2.97,N,010470,1000,119 억,,121496,N,N,0,N,00,N +20241120,100249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6540,30,2,0.46,46074350,7121,14.41,6510,6550,6400,8460,4560,6510,6470.21,1.01,0,-1674,6650,6580,6450,6380,6250,6615,6415,120,1950,1000,4680,10,1,11975050,783,7.97,0.66,12,0.06,821.00,9913.00,15500,20231120,-57.81,5650,20240909,15.75,10950,-40.27,20240102,5650,15.75,20240909,15500,-57.81,20231120,5650,15.75,20240909,2.97,N,010470,1000,119 억,,121496,N,N,0,N,00,N +20241120,090249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6530,20,2,0.31,944220,145,0.29,6510,6530,6500,8460,4560,6510,6511.86,1.01,0,-78,6650,6580,6450,6380,6250,6615,6415,120,1950,1000,4680,10,1,11975050,782,7.95,0.66,12,0.00,821.00,9913.00,15500,20231120,-57.87,5650,20240909,15.58,10950,-40.37,20240102,5650,15.58,20240909,15500,-57.87,20231120,5650,15.58,20240909,2.97,N,010470,1000,119 억,,121496,N,N,0,N,00,N 20241119,160240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,40,2,0.62,316969730,49423,33.27,6480,6520,6320,8410,4530,6470,6413.31,0.87,0,16649,7330,6900,6660,6230,5990,6780,6110,120,1940,1000,4650,10,1,11975050,780,7.93,0.66,12,0.41,821.00,9913.00,15500,20231120,-58.00,5650,20240909,15.22,10950,-40.55,20240102,5650,15.22,20240909,15500,-58.00,20231120,5650,15.22,20240909,3.00,N,010470,1000,119 억,,104578,N,N,0,N,00,N 20241119,150242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6400,-70,5,-1.08,300101590,46795,31.50,6480,6520,6320,8410,4530,6470,6413.11,0.87,0,15451,7330,6900,6660,6230,5990,6780,6110,120,1940,1000,4650,10,1,11975050,766,7.80,0.65,12,0.39,821.00,9913.00,15500,20231120,-58.71,5650,20240909,13.27,10950,-41.55,20240102,5650,13.27,20240909,15500,-58.71,20231120,5650,13.27,20240909,3.00,N,010470,1000,119 억,,104578,N,N,0,N,00,N 20241119,140241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6430,-40,5,-0.62,227306750,35366,23.81,6480,6520,6380,8410,4530,6470,6427.27,0.87,0,11148,7330,6900,6660,6230,5990,6780,6110,120,1940,1000,4650,10,1,11975050,770,7.83,0.65,12,0.30,821.00,9913.00,15500,20231120,-58.52,5650,20240909,13.81,10950,-41.28,20240102,5650,13.81,20240909,15500,-58.52,20231120,5650,13.81,20240909,3.00,N,010470,1000,119 억,,104578,N,N,0,N,00,N diff --git a/010580/price/prices-20241101.csv b/010580/price/prices-20241101.csv index 422748d840bf..d11b0747a6d3 100644 --- a/010580/price/prices-20241101.csv +++ b/010580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1171,1,2,0.09,19059957,16421,67.81,1131,1188,1131,1521,819,1170,1160.71,0.53,0,-604,1236,1203,1177,1144,1118,1190,1131,556,351,500,810,1,1,111251760,1303,195.17,1.96,12,0.01,6.00,598.00,2065,20231219,-43.29,1120,20240805,4.55,1862,-37.11,20240110,1120,4.55,20240805,2065,-43.29,20231219,1120,4.55,20240805,0.07,N,010580,500,556 억,,585570,N,N,14,N,00,N +20241120,150251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1166,-4,5,-0.34,15905314,13714,56.63,1131,1188,1131,1521,819,1170,1159.79,0.53,0,-45,1236,1203,1177,1144,1118,1190,1131,556,351,500,810,1,1,111251760,1297,194.33,1.95,12,0.01,6.00,598.00,2065,20231219,-43.54,1120,20240805,4.11,1862,-37.38,20240110,1120,4.11,20240805,2065,-43.54,20231219,1120,4.11,20240805,0.07,N,010580,500,556 억,,585570,N,N,0,N,00,N +20241120,140251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1171,1,2,0.09,15655343,13500,55.75,1131,1188,1131,1521,819,1170,1159.66,0.53,0,-9,1236,1203,1177,1144,1118,1190,1131,556,351,500,810,1,1,111251760,1303,195.17,1.96,12,0.01,6.00,598.00,2065,20231219,-43.29,1120,20240805,4.55,1862,-37.11,20240110,1120,4.55,20240805,2065,-43.29,20231219,1120,4.55,20240805,0.07,N,010580,500,556 억,,585570,N,N,0,N,00,N +20241120,130252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1162,-8,5,-0.68,14379046,12403,51.22,1131,1188,1131,1521,819,1170,1159.32,0.53,0,6,1236,1203,1177,1144,1118,1190,1131,556,351,500,810,1,1,111251760,1293,193.67,1.94,12,0.01,6.00,598.00,2065,20231219,-43.73,1120,20240805,3.75,1862,-37.59,20240110,1120,3.75,20240805,2065,-43.73,20231219,1120,3.75,20240805,0.07,N,010580,500,556 억,,585570,N,N,0,N,00,N +20241120,120252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1176,6,2,0.51,11577202,9980,41.21,1131,1188,1131,1521,819,1170,1160.04,0.53,0,60,1236,1203,1177,1144,1118,1190,1131,556,351,500,810,1,1,111251760,1308,196.00,1.97,12,0.01,6.00,598.00,2065,20231219,-43.05,1120,20240805,5.00,1862,-36.84,20240110,1120,5.00,20240805,2065,-43.05,20231219,1120,5.00,20240805,0.07,N,010580,500,556 억,,585570,N,N,0,N,00,N +20241120,110251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1157,-13,5,-1.11,7608082,6569,27.13,1131,1188,1131,1521,819,1170,1158.18,0.53,0,-262,1236,1203,1177,1144,1118,1190,1131,556,351,500,810,1,1,111251760,1287,192.83,1.93,12,0.01,6.00,598.00,2065,20231219,-43.97,1120,20240805,3.30,1862,-37.86,20240110,1120,3.30,20240805,2065,-43.97,20231219,1120,3.30,20240805,0.07,N,010580,500,556 억,,585570,N,N,0,N,00,N +20241120,100249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1170,0,3,0.00,6679282,5768,23.82,1131,1188,1131,1521,819,1170,1157.99,0.53,0,-280,1236,1203,1177,1144,1118,1190,1131,556,351,500,810,1,1,111251760,1302,195.00,1.96,12,0.01,6.00,598.00,2065,20231219,-43.34,1120,20240805,4.46,1862,-37.16,20240110,1120,4.46,20240805,2065,-43.34,20231219,1120,4.46,20240805,0.07,N,010580,500,556 억,,585570,N,N,0,N,00,N +20241120,090249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1140,-30,5,-2.56,1193271,1055,4.36,1131,1179,1131,1521,819,1170,1131.06,0.53,0,0,1236,1203,1177,1144,1118,1190,1131,556,351,500,810,1,1,111251760,1268,190.00,1.91,12,0.00,6.00,598.00,2065,20231219,-44.79,1120,20240805,1.79,1862,-38.78,20240110,1120,1.79,20240805,2065,-44.79,20231219,1120,1.79,20240805,0.07,N,010580,500,556 억,,585570,N,N,0,N,00,N 20241119,160240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1170,-4,5,-0.34,18411449,15805,64.41,1174,1210,1151,1526,822,1174,1164.90,0.53,0,-191,1264,1218,1174,1128,1084,1242,1152,556,352,500,820,1,1,111251760,1302,195.00,1.96,12,0.01,6.00,598.00,2065,20231219,-43.34,1120,20240805,4.46,1862,-37.16,20240110,1120,4.46,20240805,2065,-43.34,20231219,1120,4.46,20240805,0.07,N,010580,500,556 억,,588379,N,N,0,N,00,N 20241119,150242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1154,-20,5,-1.70,14652965,12589,51.30,1174,1210,1151,1526,822,1174,1163.95,0.53,0,-251,1264,1218,1174,1128,1084,1242,1152,556,352,500,820,1,1,111251760,1284,192.33,1.93,12,0.01,6.00,598.00,2065,20231219,-44.12,1120,20240805,3.04,1862,-38.02,20240110,1120,3.04,20240805,2065,-44.12,20231219,1120,3.04,20240805,0.07,N,010580,500,556 억,,588379,N,N,0,N,00,N 20241119,140241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1155,-19,5,-1.62,11256371,9672,39.41,1174,1210,1151,1526,822,1174,1163.81,0.53,0,-86,1264,1218,1174,1128,1084,1242,1152,556,352,500,820,1,1,111251760,1285,192.50,1.93,12,0.01,6.00,598.00,2065,20231219,-44.07,1120,20240805,3.12,1862,-37.97,20240110,1120,3.12,20240805,2065,-44.07,20231219,1120,3.12,20240805,0.07,N,010580,500,556 억,,588379,N,N,0,N,00,N diff --git a/010600/price/prices-20241101.csv b/010600/price/prices-20241101.csv index 285d98d26d42..4714fbc5cf2d 100644 --- a/010600/price/prices-20241101.csv +++ b/010600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160247,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241120,150251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241120,140251,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241120,130252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241120,120252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241120,110252,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241120,100250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241120,090250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N 20241119,160240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N 20241119,150242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N 20241119,140242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N diff --git a/010620/price/prices-20241101.csv b/010620/price/prices-20241101.csv index 5d37b49e2ad8..3d00a200ecbe 100644 --- a/010620/price/prices-20241101.csv +++ b/010620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160247,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,122100,3900,2,3.30,53074088900,438305,74.32,117200,123500,116900,153600,82800,118200,121086.85,21.26,0,-15067,127733,122966,116933,112166,106133,125350,114550,1997,35400,5000,87460,100,1,39942149,48769,-34.12,2.47,12,1.10,-3579.00,49485.00,123500,20241120,-1.13,58800,20240416,107.65,123500,-1.13,20241120,58800,107.65,20240416,123500,-1.13,20241120,58800,107.65,20240416,0.69,N,010620,5000,1997 억,,8493671,N,N,525,N,00,N +20241120,150251,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,122200,4000,2,3.38,50643188400,418369,70.94,117200,123500,116900,153600,82800,118200,121049.09,21.26,0,-17927,127733,122966,116933,112166,106133,125350,114550,1997,35400,5000,87460,100,1,39942149,48809,-34.14,2.47,12,1.05,-3579.00,49485.00,123500,20241120,-1.05,58800,20240416,107.82,123500,-1.05,20241120,58800,107.82,20240416,123500,-1.05,20241120,58800,107.82,20240416,0.69,N,010620,5000,1997 억,,8493671,N,N,1244,N,00,N +20241120,140252,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,122000,3800,2,3.21,41180573300,341126,57.84,117200,122700,116900,153600,82800,118200,120719.54,21.26,0,-28842,127733,122966,116933,112166,106133,125350,114550,1997,35400,5000,87460,100,1,39942149,48729,-34.09,2.47,12,0.85,-3579.00,49485.00,122800,20240731,-0.65,58800,20240416,107.48,122800,-0.65,20240731,58800,107.48,20240416,122800,-0.65,20240731,58800,107.48,20240416,0.69,N,010620,5000,1997 억,,8493671,N,N,1244,N,00,N +20241120,130252,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,121500,3300,2,2.79,37084351800,307503,52.14,117200,122700,116900,153600,82800,118200,120598.34,21.26,0,-31850,127733,122966,116933,112166,106133,125350,114550,1997,35400,5000,87460,100,1,39942149,48530,-33.95,2.46,12,0.77,-3579.00,49485.00,122800,20240731,-1.06,58800,20240416,106.63,122800,-1.06,20240731,58800,106.63,20240416,122800,-1.06,20240731,58800,106.63,20240416,0.69,N,010620,5000,1997 억,,8493671,N,N,1244,N,00,N +20241120,120253,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,121300,3100,2,2.62,32906164600,273112,46.31,117200,122700,116900,153600,82800,118200,120485.97,21.26,0,-33924,127733,122966,116933,112166,106133,125350,114550,1997,35400,5000,87460,100,1,39942149,48450,-33.89,2.45,12,0.68,-3579.00,49485.00,122800,20240731,-1.22,58800,20240416,106.29,122800,-1.22,20240731,58800,106.29,20240416,122800,-1.22,20240731,58800,106.29,20240416,0.69,N,010620,5000,1997 억,,8493671,N,N,1244,N,00,N +20241120,110252,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,121400,3200,2,2.71,29202705700,242669,41.15,117200,122700,116900,153600,82800,118200,120339.66,21.26,0,-26896,127733,122966,116933,112166,106133,125350,114550,1997,35400,5000,87460,100,1,39942149,48490,-33.92,2.45,12,0.61,-3579.00,49485.00,122800,20240731,-1.14,58800,20240416,106.46,122800,-1.14,20240731,58800,106.46,20240416,122800,-1.14,20240731,58800,106.46,20240416,0.69,N,010620,5000,1997 억,,8493671,N,N,1244,N,00,N +20241120,100250,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,121800,3600,2,3.05,17172049600,143657,24.36,117200,121900,116900,153600,82800,118200,119535.07,21.26,0,-11184,127733,122966,116933,112166,106133,125350,114550,1997,35400,5000,87460,100,1,39942149,48650,-34.03,2.46,12,0.36,-3579.00,49485.00,122800,20240731,-0.81,58800,20240416,107.14,122800,-0.81,20240731,58800,107.14,20240416,122800,-0.81,20240731,58800,107.14,20240416,0.69,N,010620,5000,1997 억,,8493671,N,N,1244,N,00,N +20241120,090250,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,118900,700,2,0.59,1839674800,15624,2.65,117200,119000,116900,153600,82800,118200,117746.72,21.26,0,-6384,127733,122966,116933,112166,106133,125350,114550,1997,35400,5000,87460,100,1,39942149,47491,-33.22,2.40,12,0.04,-3579.00,49485.00,122800,20240731,-3.18,58800,20240416,102.21,122800,-3.18,20240731,58800,102.21,20240416,122800,-3.18,20240731,58800,102.21,20240416,0.69,N,010620,5000,1997 억,,8493671,N,N,1244,N,00,N 20241119,160241,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,118200,7300,2,6.58,68743702100,586302,209.87,110900,121700,110900,144100,77700,110900,117249.39,20.98,0,143002,117233,114066,110033,106866,102833,115650,108450,1997,33200,5000,82060,100,1,39942149,47212,-33.03,2.39,12,1.47,-3579.00,49485.00,122800,20240731,-3.75,58800,20240416,101.02,122800,-3.75,20240731,58800,101.02,20240416,122800,-3.75,20240731,58800,101.02,20240416,0.69,N,010620,5000,1997 억,,8380937,N,N,1244,N,00,N 20241119,150243,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,118400,7500,2,6.76,64942199600,554054,198.32,110900,121700,110900,144100,77700,110900,117212.76,20.98,0,135303,117233,114066,110033,106866,102833,115650,108450,1997,33200,5000,82060,100,1,39942149,47292,-33.08,2.39,12,1.39,-3579.00,49485.00,122800,20240731,-3.58,58800,20240416,101.36,122800,-3.58,20240731,58800,101.36,20240416,122800,-3.58,20240731,58800,101.36,20240416,0.69,N,010620,5000,1997 억,,8380937,N,N,2252,N,00,N 20241119,140242,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,118400,7500,2,6.76,57303645900,489805,175.33,110900,121700,110900,144100,77700,110900,116992.77,20.98,0,120855,117233,114066,110033,106866,102833,115650,108450,1997,33200,5000,82060,100,1,39942149,47292,-33.08,2.39,12,1.23,-3579.00,49485.00,122800,20240731,-3.58,58800,20240416,101.36,122800,-3.58,20240731,58800,101.36,20240416,122800,-3.58,20240731,58800,101.36,20240416,0.69,N,010620,5000,1997 억,,8380937,N,N,2252,N,00,N diff --git a/010640/price/prices-20241101.csv b/010640/price/prices-20241101.csv index af4bdd0e69c7..66f804ec9e41 100644 --- a/010640/price/prices-20241101.csv +++ b/010640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8020,460,2,6.08,1268750260,162480,132.13,7480,8020,7410,9820,5300,7560,7808.42,2.23,0,25710,8066,7812,7666,7412,7266,7740,7340,50,2260,500,5290,10,1,10000000,802,21.91,2.49,12,1.62,366.00,3222.00,8060,20240326,-0.50,5250,20240222,52.76,8060,-0.50,20240326,5250,52.76,20240222,8060,-0.50,20240326,5250,52.76,20240222,3.11,N,010640,500,50 억,,223348,N,N,1,N,00,N +20241120,150251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7950,390,2,5.16,1150707370,147712,120.12,7480,7990,7410,9820,5300,7560,7790.21,2.23,0,25684,8066,7812,7666,7412,7266,7740,7340,50,2260,500,5290,10,1,10000000,795,21.72,2.47,12,1.48,366.00,3222.00,8060,20240326,-1.36,5250,20240222,51.43,8060,-1.36,20240326,5250,51.43,20240222,8060,-1.36,20240326,5250,51.43,20240222,3.11,N,010640,500,50 억,,223348,N,N,0,N,00,N +20241120,140252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7930,370,2,4.89,993432700,127940,104.04,7480,7960,7410,9820,5300,7560,7764.83,2.23,0,17584,8066,7812,7666,7412,7266,7740,7340,50,2260,500,5290,10,1,10000000,793,21.67,2.46,12,1.28,366.00,3222.00,8060,20240326,-1.61,5250,20240222,51.05,8060,-1.61,20240326,5250,51.05,20240222,8060,-1.61,20240326,5250,51.05,20240222,3.11,N,010640,500,50 억,,223348,N,N,0,N,00,N +20241120,130252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7890,330,2,4.37,771334730,99910,81.25,7480,7900,7410,9820,5300,7560,7720.30,2.23,0,19617,8066,7812,7666,7412,7266,7740,7340,50,2260,500,5290,10,1,10000000,789,21.56,2.45,12,1.00,366.00,3222.00,8060,20240326,-2.11,5250,20240222,50.29,8060,-2.11,20240326,5250,50.29,20240222,8060,-2.11,20240326,5250,50.29,20240222,3.11,N,010640,500,50 억,,223348,N,N,0,N,00,N +20241120,120253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7860,300,2,3.97,633172530,82330,66.95,7480,7900,7410,9820,5300,7560,7690.67,2.23,0,16659,8066,7812,7666,7412,7266,7740,7340,50,2260,500,5290,10,1,10000000,786,21.48,2.44,12,0.82,366.00,3222.00,8060,20240326,-2.48,5250,20240222,49.71,8060,-2.48,20240326,5250,49.71,20240222,8060,-2.48,20240326,5250,49.71,20240222,3.11,N,010640,500,50 억,,223348,N,N,0,N,00,N +20241120,110252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7690,130,2,1.72,331564390,43759,35.59,7480,7780,7410,9820,5300,7560,7577.06,2.23,0,-283,8066,7812,7666,7412,7266,7740,7340,50,2260,500,5290,10,1,10000000,769,21.01,2.39,12,0.44,366.00,3222.00,8060,20240326,-4.59,5250,20240222,46.48,8060,-4.59,20240326,5250,46.48,20240222,8060,-4.59,20240326,5250,46.48,20240222,3.11,N,010640,500,50 억,,223348,N,N,0,N,00,N +20241120,100250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7510,-50,5,-0.66,209140690,27856,22.65,7480,7610,7410,9820,5300,7560,7507.92,2.23,0,-1117,8066,7812,7666,7412,7266,7740,7340,50,2260,500,5290,10,1,10000000,751,20.52,2.33,12,0.28,366.00,3222.00,8060,20240326,-6.82,5250,20240222,43.05,8060,-6.82,20240326,5250,43.05,20240222,8060,-6.82,20240326,5250,43.05,20240222,3.11,N,010640,500,50 억,,223348,N,N,0,N,00,N +20241120,090250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7570,10,2,0.13,38913140,5157,4.19,7480,7610,7480,9820,5300,7560,7545.69,2.23,0,3219,8066,7812,7666,7412,7266,7740,7340,50,2260,500,5290,10,1,10000000,757,20.68,2.35,12,0.05,366.00,3222.00,8060,20240326,-6.08,5250,20240222,44.19,8060,-6.08,20240326,5250,44.19,20240222,8060,-6.08,20240326,5250,44.19,20240222,3.11,N,010640,500,50 억,,223348,N,N,0,N,00,N 20241119,160241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7560,-50,5,-0.66,943252400,122865,69.40,7610,7920,7520,9890,5330,7610,7677.16,2.38,0,-15122,8176,7892,7536,7252,6896,8035,7395,50,2280,500,5320,10,1,10000000,756,20.66,2.35,12,1.23,366.00,3222.00,8060,20240326,-6.20,5250,20240222,44.00,8060,-6.20,20240326,5250,44.00,20240222,8060,-6.20,20240326,5250,44.00,20240222,3.12,N,010640,500,50 억,,237641,N,N,0,N,00,N 20241119,150243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7620,10,2,0.13,880446890,114580,64.72,7610,7920,7520,9890,5330,7610,7684.14,2.38,0,-15653,8176,7892,7536,7252,6896,8035,7395,50,2280,500,5320,10,1,10000000,762,20.82,2.36,12,1.15,366.00,3222.00,8060,20240326,-5.46,5250,20240222,45.14,8060,-5.46,20240326,5250,45.14,20240222,8060,-5.46,20240326,5250,45.14,20240222,3.12,N,010640,500,50 억,,237641,N,N,0,N,00,N 20241119,140242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7570,-40,5,-0.53,770371640,100082,56.53,7610,7920,7570,9890,5330,7610,7697.42,2.38,0,-11382,8176,7892,7536,7252,6896,8035,7395,50,2280,500,5320,10,1,10000000,757,20.68,2.35,12,1.00,366.00,3222.00,8060,20240326,-6.08,5250,20240222,44.19,8060,-6.08,20240326,5250,44.19,20240222,8060,-6.08,20240326,5250,44.19,20240222,3.12,N,010640,500,50 억,,237641,N,N,0,N,00,N diff --git a/010660/price/prices-20241101.csv b/010660/price/prices-20241101.csv index 2b7f59d9175f..de852dfcdf7c 100644 --- a/010660/price/prices-20241101.csv +++ b/010660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160248,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2795,-30,5,-1.06,1656344325,590605,75.49,2845,2875,2755,3670,1980,2825,2804.38,1.29,0,-51886,2938,2881,2843,2786,2748,2862,2767,110,845,500,1750,5,1,22000000,615,79.86,0.45,12,2.68,35.00,6253.00,9700,20240319,-71.19,2500,20240805,11.80,9700,-71.19,20240319,2500,11.80,20240805,9700,-71.19,20240319,2500,11.80,20240805,1.81,N,010660,500,110 억,,283580,N,N,3,N,00,N +20241120,150252,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2805,-20,5,-0.71,1549197585,552321,70.60,2845,2875,2755,3670,1980,2825,2804.74,1.29,0,-52284,2938,2881,2843,2786,2748,2862,2767,110,845,500,1750,5,1,22000000,617,80.14,0.45,12,2.51,35.00,6253.00,9700,20240319,-71.08,2500,20240805,12.20,9700,-71.08,20240319,2500,12.20,20240805,9700,-71.08,20240319,2500,12.20,20240805,1.81,N,010660,500,110 억,,283580,N,N,0,N,00,N +20241120,140252,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2820,-5,5,-0.18,1441151335,513849,65.68,2845,2875,2755,3670,1980,2825,2804.46,1.29,0,-58244,2938,2881,2843,2786,2748,2862,2767,110,845,500,1750,5,1,22000000,620,80.57,0.45,12,2.34,35.00,6253.00,9700,20240319,-70.93,2500,20240805,12.80,9700,-70.93,20240319,2500,12.80,20240805,9700,-70.93,20240319,2500,12.80,20240805,1.81,N,010660,500,110 억,,283580,N,N,0,N,00,N +20241120,130253,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2820,-5,5,-0.18,1348721680,480975,61.48,2845,2875,2755,3670,1980,2825,2803.96,1.29,0,-65400,2938,2881,2843,2786,2748,2862,2767,110,845,500,1750,5,1,22000000,620,80.57,0.45,12,2.19,35.00,6253.00,9700,20240319,-70.93,2500,20240805,12.80,9700,-70.93,20240319,2500,12.80,20240805,9700,-70.93,20240319,2500,12.80,20240805,1.81,N,010660,500,110 억,,283580,N,N,0,N,00,N +20241120,120253,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2805,-20,5,-0.71,1142717295,408070,52.16,2845,2875,2755,3670,1980,2825,2800.05,1.29,0,-101108,2938,2881,2843,2786,2748,2862,2767,110,845,500,1750,5,1,22000000,617,80.14,0.45,12,1.85,35.00,6253.00,9700,20240319,-71.08,2500,20240805,12.20,9700,-71.08,20240319,2500,12.20,20240805,9700,-71.08,20240319,2500,12.20,20240805,1.81,N,010660,500,110 억,,283580,N,N,0,N,00,N +20241120,110253,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2795,-30,5,-1.06,1029624440,367572,46.98,2845,2875,2755,3670,1980,2825,2800.88,1.29,0,-106079,2938,2881,2843,2786,2748,2862,2767,110,845,500,1750,5,1,22000000,615,79.86,0.45,12,1.67,35.00,6253.00,9700,20240319,-71.19,2500,20240805,11.80,9700,-71.19,20240319,2500,11.80,20240805,9700,-71.19,20240319,2500,11.80,20240805,1.81,N,010660,500,110 억,,283580,N,N,0,N,00,N +20241120,100250,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2775,-50,5,-1.77,868166195,309687,39.58,2845,2875,2755,3670,1980,2825,2803.08,1.29,0,-111934,2938,2881,2843,2786,2748,2862,2767,110,845,500,1750,5,1,22000000,611,79.29,0.44,12,1.41,35.00,6253.00,9700,20240319,-71.39,2500,20240805,11.00,9700,-71.39,20240319,2500,11.00,20240805,9700,-71.39,20240319,2500,11.00,20240805,1.81,N,010660,500,110 억,,283580,N,N,0,N,00,N +20241120,090250,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2845,20,2,0.71,116512830,41032,5.24,2845,2855,2825,3670,1980,2825,2841.17,1.29,0,-5930,2938,2881,2843,2786,2748,2862,2767,110,845,500,1750,5,1,22000000,626,81.29,0.45,12,0.19,35.00,6253.00,9700,20240319,-70.67,2500,20240805,13.80,9700,-70.67,20240319,2500,13.80,20240805,9700,-70.67,20240319,2500,13.80,20240805,1.81,N,010660,500,110 억,,283580,N,N,0,N,00,N 20241119,160241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2825,-90,5,-3.09,2149087115,757509,37.14,2890,2900,2805,3785,2045,2915,2836.99,1.14,0,36624,3078,2996,2948,2866,2818,2972,2842,110,870,500,1800,5,1,22000000,622,80.71,0.45,12,3.44,35.00,6253.00,9700,20240319,-70.88,2500,20240805,13.00,9700,-70.88,20240319,2500,13.00,20240805,9700,-70.88,20240319,2500,13.00,20240805,1.43,N,010660,500,110 억,,250505,N,N,10,N,00,N 20241119,150243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2825,-90,5,-3.09,1967717945,693280,33.99,2890,2900,2805,3785,2045,2915,2838.19,1.14,0,35289,3078,2996,2948,2866,2818,2972,2842,110,870,500,1800,5,1,22000000,622,80.71,0.45,12,3.15,35.00,6253.00,9700,20240319,-70.88,2500,20240805,13.00,9700,-70.88,20240319,2500,13.00,20240805,9700,-70.88,20240319,2500,13.00,20240805,1.43,N,010660,500,110 억,,250505,N,N,10,N,00,N 20241119,140242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2865,-50,5,-1.72,1644868170,579415,28.41,2890,2900,2805,3785,2045,2915,2838.74,1.14,0,12274,3078,2996,2948,2866,2818,2972,2842,110,870,500,1800,5,1,22000000,630,81.86,0.46,12,2.63,35.00,6253.00,9700,20240319,-70.46,2500,20240805,14.60,9700,-70.46,20240319,2500,14.60,20240805,9700,-70.46,20240319,2500,14.60,20240805,1.43,N,010660,500,110 억,,250505,N,N,10,N,00,N diff --git a/010690/price/prices-20241101.csv b/010690/price/prices-20241101.csv index 67ddb2bd257f..fef3f3dc517e 100644 --- a/010690/price/prices-20241101.csv +++ b/010690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160248,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7530,140,2,1.89,1154162870,152639,134.90,7370,7650,7370,9600,5180,7390,7561.51,2.47,0,-8181,7676,7532,7416,7272,7156,7475,7215,175,2210,500,5320,10,1,34920410,2630,3.40,0.59,12,0.44,2213.00,12756.00,15890,20240627,-52.61,6900,20241115,9.13,15890,-52.61,20240627,6900,9.13,20241115,15890,-52.61,20240627,6900,9.13,20241115,2.95,N,010690,500,174 억,,861748,N,N,744,N,00,N +20241120,150252,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7540,150,2,2.03,1012327780,133757,118.21,7370,7650,7370,9600,5180,7390,7568.41,2.47,0,-16104,7676,7532,7416,7272,7156,7475,7215,175,2210,500,5320,10,1,34920410,2633,3.41,0.59,12,0.38,2213.00,12756.00,15890,20240627,-52.55,6900,20241115,9.28,15890,-52.55,20240627,6900,9.28,20241115,15890,-52.55,20240627,6900,9.28,20241115,2.95,N,010690,500,174 억,,861748,N,N,79,N,00,N +20241120,140252,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7570,180,2,2.44,947010780,125104,110.57,7370,7650,7370,9600,5180,7390,7569.79,2.47,0,-16309,7676,7532,7416,7272,7156,7475,7215,175,2210,500,5320,10,1,34920410,2643,3.42,0.59,12,0.36,2213.00,12756.00,15890,20240627,-52.36,6900,20241115,9.71,15890,-52.36,20240627,6900,9.71,20241115,15890,-52.36,20240627,6900,9.71,20241115,2.95,N,010690,500,174 억,,861748,N,N,79,N,00,N +20241120,130253,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7560,170,2,2.30,890955800,117699,104.02,7370,7650,7370,9600,5180,7390,7569.78,2.47,0,-15746,7676,7532,7416,7272,7156,7475,7215,175,2210,500,5320,10,1,34920410,2640,3.42,0.59,12,0.34,2213.00,12756.00,15890,20240627,-52.42,6900,20241115,9.57,15890,-52.42,20240627,6900,9.57,20241115,15890,-52.42,20240627,6900,9.57,20241115,2.95,N,010690,500,174 억,,861748,N,N,79,N,00,N +20241120,120254,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7590,200,2,2.71,789668330,104375,92.25,7370,7650,7370,9600,5180,7390,7565.68,2.47,0,-13118,7676,7532,7416,7272,7156,7475,7215,175,2210,500,5320,10,1,34920410,2650,3.43,0.60,12,0.30,2213.00,12756.00,15890,20240627,-52.23,6900,20241115,10.00,15890,-52.23,20240627,6900,10.00,20241115,15890,-52.23,20240627,6900,10.00,20241115,2.95,N,010690,500,174 억,,861748,N,N,79,N,00,N +20241120,110253,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7630,240,2,3.25,700927060,92688,81.92,7370,7650,7370,9600,5180,7390,7562.22,2.47,0,-12825,7676,7532,7416,7272,7156,7475,7215,175,2210,500,5320,10,1,34920410,2664,3.45,0.60,12,0.27,2213.00,12756.00,15890,20240627,-51.98,6900,20241115,10.58,15890,-51.98,20240627,6900,10.58,20241115,15890,-51.98,20240627,6900,10.58,20241115,2.95,N,010690,500,174 억,,861748,N,N,79,N,00,N +20241120,100251,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7610,220,2,2.98,525840990,69716,61.61,7370,7650,7370,9600,5180,7390,7542.62,2.47,0,-13870,7676,7532,7416,7272,7156,7475,7215,175,2210,500,5320,10,1,34920410,2657,3.44,0.60,12,0.20,2213.00,12756.00,15890,20240627,-52.11,6900,20241115,10.29,15890,-52.11,20240627,6900,10.29,20241115,15890,-52.11,20240627,6900,10.29,20241115,2.95,N,010690,500,174 억,,861748,N,N,79,N,00,N +20241120,090251,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7440,50,2,0.68,19800600,2684,2.37,7370,7440,7370,9600,5180,7390,7377.27,2.47,0,-500,7676,7532,7416,7272,7156,7475,7215,175,2210,500,5320,10,1,34920410,2598,3.36,0.58,12,0.01,2213.00,12756.00,15890,20240627,-53.18,6900,20241115,7.83,15890,-53.18,20240627,6900,7.83,20241115,15890,-53.18,20240627,6900,7.83,20241115,2.95,N,010690,500,174 억,,861748,N,N,79,N,00,N 20241119,160242,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7390,-110,5,-1.47,827221640,112102,88.57,7500,7560,7300,9750,5250,7500,7379.18,2.52,0,-15602,7820,7660,7390,7230,6960,7740,7310,175,2250,500,5400,10,1,34920410,2581,3.34,0.58,12,0.32,2213.00,12756.00,15890,20240627,-53.49,6900,20241115,7.10,15890,-53.49,20240627,6900,7.10,20241115,15890,-53.49,20240627,6900,7.10,20241115,2.97,N,010690,500,174 억,,880519,N,N,79,N,00,N 20241119,150243,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7350,-150,5,-2.00,782408040,106024,83.76,7500,7560,7300,9750,5250,7500,7379.54,2.52,0,-16688,7820,7660,7390,7230,6960,7740,7310,175,2250,500,5400,10,1,34920410,2567,3.32,0.58,12,0.30,2213.00,12756.00,15890,20240627,-53.74,6900,20241115,6.52,15890,-53.74,20240627,6900,6.52,20241115,15890,-53.74,20240627,6900,6.52,20241115,2.97,N,010690,500,174 억,,880519,N,N,860,N,00,N 20241119,140243,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7370,-130,5,-1.73,643821590,87107,68.82,7500,7560,7310,9750,5250,7500,7391.16,2.52,0,-11775,7820,7660,7390,7230,6960,7740,7310,175,2250,500,5400,10,1,34920410,2574,3.33,0.58,12,0.25,2213.00,12756.00,15890,20240627,-53.62,6900,20241115,6.81,15890,-53.62,20240627,6900,6.81,20241115,15890,-53.62,20240627,6900,6.81,20241115,2.97,N,010690,500,174 억,,880519,N,N,860,N,00,N diff --git a/010770/price/prices-20241101.csv b/010770/price/prices-20241101.csv index f092c2dd35e2..006a623c32cd 100644 --- a/010770/price/prices-20241101.csv +++ b/010770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160248,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2685,70,2,2.68,20146180,7666,181.06,2710,2710,2575,3395,1835,2615,2627.98,14.92,0,-786,2731,2672,2631,2572,2531,2652,2552,73,780,500,1930,5,1,14625466,393,4.79,0.37,12,0.05,560.00,7203.00,3370,20240205,-20.33,2500,20241113,7.40,3370,-20.33,20240205,2500,7.40,20241113,3370,-20.33,20240205,2500,7.40,20241113,0.00,N,010770,500,73 억,,2181697,N,N,0,N,00,N +20241120,150252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2630,15,2,0.57,19319715,7358,173.78,2710,2710,2575,3395,1835,2615,2625.67,14.92,0,-786,2731,2672,2631,2572,2531,2652,2552,73,780,500,1930,5,1,14625466,385,4.70,0.37,12,0.05,560.00,7203.00,3370,20240205,-21.96,2500,20241113,5.20,3370,-21.96,20240205,2500,5.20,20241113,3370,-21.96,20240205,2500,5.20,20241113,0.00,N,010770,500,73 억,,2181697,N,N,0,N,00,N +20241120,140253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2630,15,2,0.57,19248705,7331,173.15,2710,2710,2575,3395,1835,2615,2625.66,14.92,0,-786,2731,2672,2631,2572,2531,2652,2552,73,780,500,1930,5,1,14625466,385,4.70,0.37,12,0.05,560.00,7203.00,3370,20240205,-21.96,2500,20241113,5.20,3370,-21.96,20240205,2500,5.20,20241113,3370,-21.96,20240205,2500,5.20,20241113,0.00,N,010770,500,73 억,,2181697,N,N,0,N,00,N +20241120,130253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2590,-25,5,-0.96,18112555,6896,162.87,2710,2710,2575,3395,1835,2615,2626.53,14.92,0,-704,2731,2672,2631,2572,2531,2652,2552,73,780,500,1930,5,1,14625466,379,4.62,0.36,12,0.05,560.00,7203.00,3370,20240205,-23.15,2500,20241113,3.60,3370,-23.15,20240205,2500,3.60,20241113,3370,-23.15,20240205,2500,3.60,20241113,0.00,N,010770,500,73 억,,2181697,N,N,0,N,00,N +20241120,120254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2635,20,2,0.76,17148830,6525,154.11,2710,2710,2575,3395,1835,2615,2628.17,14.92,0,-801,2731,2672,2631,2572,2531,2652,2552,73,780,500,1930,5,1,14625466,385,4.71,0.37,12,0.04,560.00,7203.00,3370,20240205,-21.81,2500,20241113,5.40,3370,-21.81,20240205,2500,5.40,20241113,3370,-21.81,20240205,2500,5.40,20241113,0.00,N,010770,500,73 억,,2181697,N,N,0,N,00,N +20241120,110253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2630,15,2,0.57,16287520,6197,146.36,2710,2710,2575,3395,1835,2615,2628.29,14.92,0,-624,2731,2672,2631,2572,2531,2652,2552,73,780,500,1930,5,1,14625466,385,4.70,0.37,12,0.04,560.00,7203.00,3370,20240205,-21.96,2500,20241113,5.20,3370,-21.96,20240205,2500,5.20,20241113,3370,-21.96,20240205,2500,5.20,20241113,0.00,N,010770,500,73 억,,2181697,N,N,0,N,00,N +20241120,100251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2645,30,2,1.15,14134350,5390,127.30,2710,2710,2575,3395,1835,2615,2622.33,14.92,0,-456,2731,2672,2631,2572,2531,2652,2552,73,780,500,1930,5,1,14625466,387,4.72,0.37,12,0.04,560.00,7203.00,3370,20240205,-21.51,2500,20241113,5.80,3370,-21.51,20240205,2500,5.80,20241113,3370,-21.51,20240205,2500,5.80,20241113,0.00,N,010770,500,73 억,,2181697,N,N,0,N,00,N +20241120,090251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2670,55,2,2.10,2444380,910,21.49,2710,2710,2600,3395,1835,2615,2686.13,14.92,0,-3,2731,2672,2631,2572,2531,2652,2552,73,780,500,1930,5,1,14625466,390,4.77,0.37,12,0.01,560.00,7203.00,3370,20240205,-20.77,2500,20241113,6.80,3370,-20.77,20240205,2500,6.80,20241113,3370,-20.77,20240205,2500,6.80,20241113,0.00,N,010770,500,73 억,,2181697,N,N,0,N,00,N 20241119,160242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2615,-30,5,-1.13,10955440,4184,30.77,2635,2690,2590,3435,1855,2645,2618.41,14.92,0,-122,2778,2711,2653,2586,2528,2745,2620,73,790,500,1950,5,1,14625466,382,4.67,0.36,12,0.03,560.00,7203.00,3370,20240205,-22.40,2500,20241113,4.60,3370,-22.40,20240205,2500,4.60,20241113,3370,-22.40,20240205,2500,4.60,20241113,0.00,N,010770,500,73 억,,2181819,N,N,0,N,00,N 20241119,150244,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2615,-30,5,-1.13,10409155,3975,29.23,2635,2690,2590,3435,1855,2645,2618.66,14.92,0,-122,2778,2711,2653,2586,2528,2745,2620,73,790,500,1950,5,1,14625466,382,4.67,0.36,12,0.03,560.00,7203.00,3370,20240205,-22.40,2500,20241113,4.60,3370,-22.40,20240205,2500,4.60,20241113,3370,-22.40,20240205,2500,4.60,20241113,0.00,N,010770,500,73 억,,2181819,N,N,0,N,00,N 20241119,140243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2610,-35,5,-1.32,10270695,3922,28.84,2635,2690,2590,3435,1855,2645,2618.74,14.92,0,-122,2778,2711,2653,2586,2528,2745,2620,73,790,500,1950,5,1,14625466,382,4.66,0.36,12,0.03,560.00,7203.00,3370,20240205,-22.55,2500,20241113,4.40,3370,-22.55,20240205,2500,4.40,20241113,3370,-22.55,20240205,2500,4.40,20241113,0.00,N,010770,500,73 억,,2181819,N,N,0,N,00,N diff --git a/010780/price/prices-20241101.csv b/010780/price/prices-20241101.csv index 6804b603984a..4fe1218f2195 100644 --- a/010780/price/prices-20241101.csv +++ b/010780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160248,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,19550,520,2,2.73,760702290,39117,144.64,19320,19980,18910,24700,13330,19030,19446.82,5.99,0,-899,19903,19466,19113,18676,18323,19685,18895,154,5670,500,13700,10,1,30186976,5902,3.75,0.38,12,0.13,5216.00,51082.00,31200,20240322,-37.34,17480,20241115,11.84,31200,-37.34,20240322,17480,11.84,20241115,31200,-37.34,20240322,17480,11.84,20241115,0.36,N,010780,500,154 억,,1808451,N,N,82,N,00,N +20241120,150253,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,19730,700,2,3.68,713468490,36705,135.72,19320,19980,18910,24700,13330,19030,19437.91,5.99,0,-410,19903,19466,19113,18676,18323,19685,18895,154,5670,500,13700,10,1,30186976,5956,3.78,0.39,12,0.12,5216.00,51082.00,31200,20240322,-36.76,17480,20241115,12.87,31200,-36.76,20240322,17480,12.87,20241115,31200,-36.76,20240322,17480,12.87,20241115,0.36,N,010780,500,154 억,,1808451,N,N,401,N,00,N +20241120,140253,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,18950,-80,5,-0.42,184392540,9711,35.91,19320,19320,18910,24700,13330,19030,18988.01,5.99,0,-4184,19903,19466,19113,18676,18323,19685,18895,154,5670,500,13700,10,1,30186976,5720,3.63,0.37,12,0.03,5216.00,51082.00,31200,20240322,-39.26,17480,20241115,8.41,31200,-39.26,20240322,17480,8.41,20241115,31200,-39.26,20240322,17480,8.41,20241115,0.36,N,010780,500,154 억,,1808451,N,N,401,N,00,N +20241120,130254,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,18950,-80,5,-0.42,145537360,7660,28.32,19320,19320,18940,24700,13330,19030,18999.66,5.99,0,-3654,19903,19466,19113,18676,18323,19685,18895,154,5670,500,13700,10,1,30186976,5720,3.63,0.37,12,0.03,5216.00,51082.00,31200,20240322,-39.26,17480,20241115,8.41,31200,-39.26,20240322,17480,8.41,20241115,31200,-39.26,20240322,17480,8.41,20241115,0.36,N,010780,500,154 억,,1808451,N,N,401,N,00,N +20241120,120254,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,19010,-20,5,-0.11,120686140,6351,23.48,19320,19320,18940,24700,13330,19030,19002.70,5.99,0,-3237,19903,19466,19113,18676,18323,19685,18895,154,5670,500,13700,10,1,30186976,5739,3.64,0.37,12,0.02,5216.00,51082.00,31200,20240322,-39.07,17480,20241115,8.75,31200,-39.07,20240322,17480,8.75,20241115,31200,-39.07,20240322,17480,8.75,20241115,0.36,N,010780,500,154 억,,1808451,N,N,401,N,00,N +20241120,110253,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,19030,0,3,0.00,96395260,5073,18.76,19320,19320,18940,24700,13330,19030,19001.63,5.99,0,-2902,19903,19466,19113,18676,18323,19685,18895,154,5670,500,13700,10,1,30186976,5745,3.65,0.37,12,0.02,5216.00,51082.00,31200,20240322,-39.01,17480,20241115,8.87,31200,-39.01,20240322,17480,8.87,20241115,31200,-39.01,20240322,17480,8.87,20241115,0.36,N,010780,500,154 억,,1808451,N,N,401,N,00,N +20241120,100251,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,19050,20,2,0.11,72675830,3826,14.15,19320,19320,18940,24700,13330,19030,18995.25,5.99,0,-2781,19903,19466,19113,18676,18323,19685,18895,154,5670,500,13700,10,1,30186976,5751,3.65,0.37,12,0.01,5216.00,51082.00,31200,20240322,-38.94,17480,20241115,8.98,31200,-38.94,20240322,17480,8.98,20241115,31200,-38.94,20240322,17480,8.98,20241115,0.36,N,010780,500,154 억,,1808451,N,N,401,N,00,N +20241120,090251,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,18990,-40,5,-0.21,6888330,362,1.34,19320,19320,18990,24700,13330,19030,19028.54,5.99,0,-348,19903,19466,19113,18676,18323,19685,18895,154,5670,500,13700,10,1,30186976,5733,3.64,0.37,12,0.00,5216.00,51082.00,31200,20240322,-39.13,17480,20241115,8.64,31200,-39.13,20240322,17480,8.64,20241115,31200,-39.13,20240322,17480,8.64,20241115,0.36,N,010780,500,154 억,,1808451,N,N,401,N,00,N 20241119,160242,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,19030,270,2,1.44,515920180,27004,72.03,18760,19550,18760,24350,13140,18760,19105.33,6.02,0,-9180,19713,19236,18643,18166,17573,19475,18405,154,5590,500,13500,10,1,30186976,5745,3.65,0.37,12,0.09,5216.00,51082.00,31200,20240322,-39.01,17480,20241115,8.87,31200,-39.01,20240322,17480,8.87,20241115,31200,-39.01,20240322,17480,8.87,20241115,0.35,N,010780,500,154 억,,1817598,N,N,401,N,00,N 20241119,150244,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,19020,260,2,1.39,489626170,25621,68.34,18760,19550,18760,24350,13140,18760,19110.35,6.02,0,-8673,19713,19236,18643,18166,17573,19475,18405,154,5590,500,13500,10,1,30186976,5742,3.65,0.37,12,0.08,5216.00,51082.00,31200,20240322,-39.04,17480,20241115,8.81,31200,-39.04,20240322,17480,8.81,20241115,31200,-39.04,20240322,17480,8.81,20241115,0.35,N,010780,500,154 억,,1817598,N,N,345,N,00,N 20241119,140243,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,19000,240,2,1.28,450853180,23580,62.90,18760,19550,18760,24350,13140,18760,19120.15,6.02,0,-8315,19713,19236,18643,18166,17573,19475,18405,154,5590,500,13500,10,1,30186976,5736,3.64,0.37,12,0.08,5216.00,51082.00,31200,20240322,-39.10,17480,20241115,8.70,31200,-39.10,20240322,17480,8.70,20241115,31200,-39.10,20240322,17480,8.70,20241115,0.35,N,010780,500,154 억,,1817598,N,N,345,N,00,N diff --git a/010820/price/prices-20241101.csv b/010820/price/prices-20241101.csv index 906f9a567586..f5823a415ec7 100644 --- a/010820/price/prices-20241101.csv +++ b/010820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160249,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3600,95,2,2.71,26370555070,7316945,493.78,3590,3695,3445,4555,2455,3505,3604.06,1.50,0,-288154,3645,3575,3505,3435,3365,3540,3400,244,1050,500,2660,5,1,48771938,1756,37.89,2.81,12,15.00,95.00,1281.00,3990,20240117,-9.77,2555,20240909,40.90,3990,-9.77,20240117,2555,40.90,20240909,3990,-9.77,20240117,2555,40.90,20240909,4.01,N,010820,500,243 억,,732432,N,N,7,N,00,N +20241120,150253,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3655,150,2,4.28,19576078645,5452872,367.98,3590,3685,3445,4555,2455,3505,3590.05,1.50,0,-228041,3645,3575,3505,3435,3365,3540,3400,244,1050,500,2660,5,1,48771938,1783,38.47,2.85,12,11.18,95.00,1281.00,3990,20240117,-8.40,2555,20240909,43.05,3990,-8.40,20240117,2555,43.05,20240909,3990,-8.40,20240117,2555,43.05,20240909,4.01,N,010820,500,243 억,,732432,N,N,0,N,00,N +20241120,140253,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3560,55,2,1.57,16649118310,4641120,313.20,3590,3685,3445,4555,2455,3505,3587.31,1.50,0,-317728,3645,3575,3505,3435,3365,3540,3400,244,1050,500,2660,5,1,48771938,1736,37.47,2.78,12,9.52,95.00,1281.00,3990,20240117,-10.78,2555,20240909,39.33,3990,-10.78,20240117,2555,39.33,20240909,3990,-10.78,20240117,2555,39.33,20240909,4.01,N,010820,500,243 억,,732432,N,N,0,N,00,N +20241120,130254,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3575,70,2,2.00,15623300465,4355201,293.91,3590,3685,3445,4555,2455,3505,3587.27,1.50,0,-323031,3645,3575,3505,3435,3365,3540,3400,244,1050,500,2660,5,1,48771938,1744,37.63,2.79,12,8.93,95.00,1281.00,3990,20240117,-10.40,2555,20240909,39.92,3990,-10.40,20240117,2555,39.92,20240909,3990,-10.40,20240117,2555,39.92,20240909,4.01,N,010820,500,243 억,,732432,N,N,0,N,00,N +20241120,120254,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3550,45,2,1.28,14607034630,4069981,274.66,3590,3685,3445,4555,2455,3505,3588.97,1.50,0,-316236,3645,3575,3505,3435,3365,3540,3400,244,1050,500,2660,5,1,48771938,1731,37.37,2.77,12,8.34,95.00,1281.00,3990,20240117,-11.03,2555,20240909,38.94,3990,-11.03,20240117,2555,38.94,20240909,3990,-11.03,20240117,2555,38.94,20240909,4.01,N,010820,500,243 억,,732432,N,N,0,N,00,N +20241120,110254,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3500,-5,5,-0.14,7766694745,2172659,146.62,3590,3650,3490,4555,2455,3505,3574.74,1.50,0,-325733,3645,3575,3505,3435,3365,3540,3400,244,1050,500,2660,5,1,48771938,1707,36.84,2.73,12,4.45,95.00,1281.00,3990,20240117,-12.28,2555,20240909,36.99,3990,-12.28,20240117,2555,36.99,20240909,3990,-12.28,20240117,2555,36.99,20240909,4.01,N,010820,500,243 억,,732432,N,N,0,N,00,N +20241120,100251,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3535,30,2,0.86,6955074385,1941415,131.01,3590,3650,3510,4555,2455,3505,3582.48,1.50,0,-301420,3645,3575,3505,3435,3365,3540,3400,244,1050,500,2660,5,1,48771938,1724,37.21,2.76,12,3.98,95.00,1281.00,3990,20240117,-11.40,2555,20240909,38.36,3990,-11.40,20240117,2555,38.36,20240909,3990,-11.40,20240117,2555,38.36,20240909,4.01,N,010820,500,243 억,,732432,N,N,0,N,00,N +20241120,090251,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3605,100,2,2.85,1951776040,544952,36.78,3590,3610,3545,4555,2455,3505,3581.56,1.50,0,-142228,3645,3575,3505,3435,3365,3540,3400,244,1050,500,2660,5,1,48771938,1758,37.95,2.81,12,1.12,95.00,1281.00,3990,20240117,-9.65,2555,20240909,41.10,3990,-9.65,20240117,2555,41.10,20240909,3990,-9.65,20240117,2555,41.10,20240909,4.01,N,010820,500,243 억,,732432,N,N,0,N,00,N 20241119,160242,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3505,-55,5,-1.54,4570304565,1304962,23.38,3530,3575,3435,4625,2495,3560,3502.03,1.17,0,153580,3800,3680,3600,3480,3400,3640,3440,244,1065,500,2700,5,1,48771938,1709,36.89,2.74,12,2.68,95.00,1281.00,3990,20240117,-12.16,2555,20240909,37.18,3990,-12.16,20240117,2555,37.18,20240909,3990,-12.16,20240117,2555,37.18,20240909,4.17,N,010820,500,243 억,,570895,N,N,22,N,00,N 20241119,150244,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3505,-55,5,-1.54,4164101785,1188864,21.30,3530,3575,3435,4625,2495,3560,3502.34,1.17,0,156988,3800,3680,3600,3480,3400,3640,3440,244,1065,500,2700,5,1,48771938,1709,36.89,2.74,12,2.44,95.00,1281.00,3990,20240117,-12.16,2555,20240909,37.18,3990,-12.16,20240117,2555,37.18,20240909,3990,-12.16,20240117,2555,37.18,20240909,4.17,N,010820,500,243 억,,570895,N,N,22,N,00,N 20241119,140243,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3495,-65,5,-1.83,3696114460,1055168,18.90,3530,3575,3435,4625,2495,3560,3502.59,1.17,0,162495,3800,3680,3600,3480,3400,3640,3440,244,1065,500,2700,5,1,48771938,1705,36.79,2.73,12,2.16,95.00,1281.00,3990,20240117,-12.41,2555,20240909,36.79,3990,-12.41,20240117,2555,36.79,20240909,3990,-12.41,20240117,2555,36.79,20240909,4.17,N,010820,500,243 억,,570895,N,N,22,N,00,N diff --git a/010950/price/prices-20241101.csv b/010950/price/prices-20241101.csv index 4bb3a8cb0d0b..c068aba30116 100644 --- a/010950/price/prices-20241101.csv +++ b/010950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58600,-1200,5,-2.01,9410627900,159912,27.69,59200,59800,58500,77700,41900,59800,58848.78,75.80,0,10246,62333,61066,58933,57666,55533,61700,58300,2815,17900,2500,46640,100,1,112582792,65974,7.20,0.76,12,0.14,8137.00,77522.00,84500,20240408,-30.65,53700,20241113,9.12,84500,-30.65,20240408,53700,9.12,20241113,84500,-30.65,20240408,53700,9.12,20241113,0.22,N,010950,2500,2814 억,,85334927,N,N,633,N,00,N +20241120,150253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58600,-1200,5,-2.01,8433671000,143242,24.80,59200,59800,58500,77700,41900,59800,58877.04,75.80,0,7820,62333,61066,58933,57666,55533,61700,58300,2815,17900,2500,46640,100,1,112582792,65974,7.20,0.76,12,0.13,8137.00,77522.00,84500,20240408,-30.65,53700,20241113,9.12,84500,-30.65,20240408,53700,9.12,20241113,84500,-30.65,20240408,53700,9.12,20241113,0.22,N,010950,2500,2814 억,,85334927,N,N,737,N,00,N +20241120,140254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58700,-1100,5,-1.84,6978743700,118425,20.51,59200,59800,58500,77700,41900,59800,58929.61,75.80,0,5477,62333,61066,58933,57666,55533,61700,58300,2815,17900,2500,46640,100,1,112582792,66086,7.21,0.76,12,0.11,8137.00,77522.00,84500,20240408,-30.53,53700,20241113,9.31,84500,-30.53,20240408,53700,9.31,20241113,84500,-30.53,20240408,53700,9.31,20241113,0.22,N,010950,2500,2814 억,,85334927,N,N,737,N,00,N +20241120,130254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,-1000,5,-1.67,5661669800,95957,16.62,59200,59800,58600,77700,41900,59800,59002.11,75.80,0,5129,62333,61066,58933,57666,55533,61700,58300,2815,17900,2500,46640,100,1,112582792,66199,7.23,0.76,12,0.09,8137.00,77522.00,84500,20240408,-30.41,53700,20241113,9.50,84500,-30.41,20240408,53700,9.50,20241113,84500,-30.41,20240408,53700,9.50,20241113,0.22,N,010950,2500,2814 억,,85334927,N,N,737,N,00,N +20241120,120255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,-1000,5,-1.67,4990088100,84530,14.64,59200,59800,58600,77700,41900,59800,59033.28,75.80,0,9467,62333,61066,58933,57666,55533,61700,58300,2815,17900,2500,46640,100,1,112582792,66199,7.23,0.76,12,0.08,8137.00,77522.00,84500,20240408,-30.41,53700,20241113,9.50,84500,-30.41,20240408,53700,9.50,20241113,84500,-30.41,20240408,53700,9.50,20241113,0.22,N,010950,2500,2814 억,,85334927,N,N,737,N,00,N +20241120,110254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59100,-700,5,-1.17,3757262700,63598,11.01,59200,59800,58700,77700,41900,59800,59078.25,75.80,0,17569,62333,61066,58933,57666,55533,61700,58300,2815,17900,2500,46640,100,1,112582792,66536,7.26,0.76,12,0.06,8137.00,77522.00,84500,20240408,-30.06,53700,20241113,10.06,84500,-30.06,20240408,53700,10.06,20241113,84500,-30.06,20240408,53700,10.06,20241113,0.22,N,010950,2500,2814 억,,85334927,N,N,737,N,00,N +20241120,100252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58900,-900,5,-1.51,2520565400,42619,7.38,59200,59800,58700,77700,41900,59800,59141.73,75.80,0,10006,62333,61066,58933,57666,55533,61700,58300,2815,17900,2500,46640,100,1,112582792,66311,7.24,0.76,12,0.04,8137.00,77522.00,84500,20240408,-30.30,53700,20241113,9.68,84500,-30.30,20240408,53700,9.68,20241113,84500,-30.30,20240408,53700,9.68,20241113,0.22,N,010950,2500,2814 억,,85334927,N,N,737,N,00,N +20241120,090252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59500,-300,5,-0.50,314470500,5314,0.92,59200,59600,58800,77700,41900,59800,59177.03,75.80,0,-843,62333,61066,58933,57666,55533,61700,58300,2815,17900,2500,46640,100,1,112582792,66987,7.31,0.77,12,0.00,8137.00,77522.00,84500,20240408,-29.59,53700,20241113,10.80,84500,-29.59,20240408,53700,10.80,20241113,84500,-29.59,20240408,53700,10.80,20241113,0.22,N,010950,2500,2814 억,,85334927,N,N,737,N,00,N 20241119,160243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59800,3300,2,5.84,34357882200,576955,188.34,56800,60200,56800,73400,39600,56500,59550.35,75.82,0,20609,58366,57432,55966,55032,53566,57900,55500,2815,16900,2500,44070,100,1,112582792,67325,7.35,0.77,12,0.51,8137.00,77522.00,84500,20240408,-29.23,53700,20241113,11.36,84500,-29.23,20240408,53700,11.36,20241113,84500,-29.23,20240408,53700,11.36,20241113,0.21,N,010950,2500,2814 억,,85363856,N,N,737,N,00,N 20241119,150244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,60000,3500,2,6.19,32661206400,548613,179.09,56800,60200,56800,73400,39600,56500,59534.15,75.82,0,26137,58366,57432,55966,55032,53566,57900,55500,2815,16900,2500,44070,100,1,112582792,67550,7.37,0.77,12,0.49,8137.00,77522.00,84500,20240408,-28.99,53700,20241113,11.73,84500,-28.99,20240408,53700,11.73,20241113,84500,-28.99,20240408,53700,11.73,20241113,0.21,N,010950,2500,2814 억,,85363856,N,N,963,N,00,N 20241119,140244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59900,3400,2,6.02,29813456000,501054,163.56,56800,60200,56800,73400,39600,56500,59501.48,75.82,0,41556,58366,57432,55966,55032,53566,57900,55500,2815,16900,2500,44070,100,1,112582792,67437,7.36,0.77,12,0.45,8137.00,77522.00,84500,20240408,-29.11,53700,20241113,11.55,84500,-29.11,20240408,53700,11.55,20241113,84500,-29.11,20240408,53700,11.55,20241113,0.21,N,010950,2500,2814 억,,85363856,N,N,963,N,00,N diff --git a/010960/price/prices-20241101.csv b/010960/price/prices-20241101.csv index 1f6e5b4f3549..28b325a6b503 100644 --- a/010960/price/prices-20241101.csv +++ b/010960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160249,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3055,-5,5,-0.16,48546990,15884,148.02,3060,3070,3040,3975,2145,3060,3056.35,3.81,0,-1149,3106,3082,3071,3047,3036,3077,3042,125,915,500,2200,5,1,25000000,764,5.06,0.32,12,0.06,604.00,9564.00,3770,20231124,-18.97,3000,20241115,1.83,3650,-16.30,20240730,3000,1.83,20241115,3770,-18.97,20231124,3000,1.83,20241115,0.78,N,010960,500,125 억,,952290,N,N,3,N,00,N +20241120,150253,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3055,-5,5,-0.16,42299025,13839,128.96,3060,3070,3040,3975,2145,3060,3056.51,3.81,0,-1063,3106,3082,3071,3047,3036,3077,3042,125,915,500,2200,5,1,25000000,764,5.06,0.32,12,0.06,604.00,9564.00,3770,20231124,-18.97,3000,20241115,1.83,3650,-16.30,20240730,3000,1.83,20241115,3770,-18.97,20231124,3000,1.83,20241115,0.78,N,010960,500,125 억,,952290,N,N,0,N,00,N +20241120,140254,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3055,-5,5,-0.16,40865125,13370,124.59,3060,3070,3040,3975,2145,3060,3056.48,3.81,0,-954,3106,3082,3071,3047,3036,3077,3042,125,915,500,2200,5,1,25000000,764,5.06,0.32,12,0.05,604.00,9564.00,3770,20231124,-18.97,3000,20241115,1.83,3650,-16.30,20240730,3000,1.83,20241115,3770,-18.97,20231124,3000,1.83,20241115,0.78,N,010960,500,125 억,,952290,N,N,0,N,00,N +20241120,130254,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3055,-5,5,-0.16,39377570,12883,120.05,3060,3070,3040,3975,2145,3060,3056.55,3.81,0,-846,3106,3082,3071,3047,3036,3077,3042,125,915,500,2200,5,1,25000000,764,5.06,0.32,12,0.05,604.00,9564.00,3770,20231124,-18.97,3000,20241115,1.83,3650,-16.30,20240730,3000,1.83,20241115,3770,-18.97,20231124,3000,1.83,20241115,0.78,N,010960,500,125 억,,952290,N,N,0,N,00,N +20241120,120255,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3060,0,3,0.00,25259775,8263,77.00,3060,3065,3040,3975,2145,3060,3056.97,3.81,0,-782,3106,3082,3071,3047,3036,3077,3042,125,915,500,2200,5,1,25000000,765,5.07,0.32,12,0.03,604.00,9564.00,3770,20231124,-18.83,3000,20241115,2.00,3650,-16.16,20240730,3000,2.00,20241115,3770,-18.83,20231124,3000,2.00,20241115,0.78,N,010960,500,125 억,,952290,N,N,0,N,00,N +20241120,110254,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3055,-5,5,-0.16,23769745,7776,72.46,3060,3065,3040,3975,2145,3060,3056.81,3.81,0,-673,3106,3082,3071,3047,3036,3077,3042,125,915,500,2200,5,1,25000000,764,5.06,0.32,12,0.03,604.00,9564.00,3770,20231124,-18.97,3000,20241115,1.83,3650,-16.30,20240730,3000,1.83,20241115,3770,-18.97,20231124,3000,1.83,20241115,0.78,N,010960,500,125 억,,952290,N,N,0,N,00,N +20241120,100252,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3060,0,3,0.00,8551465,2801,26.10,3060,3060,3040,3975,2145,3060,3053.00,3.81,0,-525,3106,3082,3071,3047,3036,3077,3042,125,915,500,2200,5,1,25000000,765,5.07,0.32,12,0.01,604.00,9564.00,3770,20231124,-18.83,3000,20241115,2.00,3650,-16.16,20240730,3000,2.00,20241115,3770,-18.83,20231124,3000,2.00,20241115,0.78,N,010960,500,125 억,,952290,N,N,0,N,00,N +20241120,090252,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3060,0,3,0.00,274970,90,0.84,3060,3060,3055,3975,2145,3060,3055.22,3.81,0,-57,3106,3082,3071,3047,3036,3077,3042,125,915,500,2200,5,1,25000000,765,5.07,0.32,12,0.00,604.00,9564.00,3770,20231124,-18.83,3000,20241115,2.00,3650,-16.16,20240730,3000,2.00,20241115,3770,-18.83,20231124,3000,2.00,20241115,0.78,N,010960,500,125 억,,952290,N,N,0,N,00,N 20241119,160243,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3060,-25,5,-0.81,32707885,10656,45.94,3095,3095,3060,4010,2160,3085,3069.44,3.81,0,-1109,3155,3120,3095,3060,3035,3107,3047,125,925,500,2220,5,1,25000000,765,5.07,0.32,12,0.04,604.00,9564.00,3770,20231124,-18.83,3000,20241115,2.00,3650,-16.16,20240730,3000,2.00,20241115,3770,-18.83,20231124,3000,2.00,20241115,0.80,N,010960,500,125 억,,952867,N,N,0,N,00,N 20241119,150245,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3065,-20,5,-0.65,27724640,9028,38.92,3095,3095,3060,4010,2160,3085,3070.96,3.81,0,-877,3155,3120,3095,3060,3035,3107,3047,125,925,500,2220,5,1,25000000,766,5.07,0.32,12,0.04,604.00,9564.00,3770,20231124,-18.70,3000,20241115,2.17,3650,-16.03,20240730,3000,2.17,20241115,3770,-18.70,20231124,3000,2.17,20241115,0.80,N,010960,500,125 억,,952867,N,N,0,N,00,N 20241119,140244,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3085,0,3,0.00,24069095,7838,33.79,3095,3095,3060,4010,2160,3085,3070.82,3.81,0,-471,3155,3120,3095,3060,3035,3107,3047,125,925,500,2220,5,1,25000000,771,5.11,0.32,12,0.03,604.00,9564.00,3770,20231124,-18.17,3000,20241115,2.83,3650,-15.48,20240730,3000,2.83,20241115,3770,-18.17,20231124,3000,2.83,20241115,0.80,N,010960,500,125 억,,952867,N,N,0,N,00,N diff --git a/011000/price/prices-20241101.csv b/011000/price/prices-20241101.csv index e80605d812f6..3531da8343cf 100644 --- a/011000/price/prices-20241101.csv +++ b/011000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160250,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2190,0,3,0.00,424051995,193373,88.22,2190,2250,2150,2845,1535,2190,2192.92,9.93,0,-9014,2276,2232,2186,2142,2096,2255,2165,800,655,1000,1530,5,1,80039035,1753,-2.19,1.50,12,0.24,-998.00,1458.00,4735,20240809,-53.75,1996,20240705,9.72,4735,-53.75,20240809,1996,9.72,20240705,4735,-53.75,20240809,1996,9.72,20240705,0.00,N,011000,1000,800 억,,7951212,N,N,42,N,00,N +20241120,150254,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2205,15,2,0.68,386495600,176258,80.41,2190,2250,2150,2845,1535,2190,2192.78,9.93,0,-4886,2276,2232,2186,2142,2096,2255,2165,800,655,1000,1530,5,1,80039035,1765,-2.21,1.51,12,0.22,-998.00,1458.00,4735,20240809,-53.43,1996,20240705,10.47,4735,-53.43,20240809,1996,10.47,20240705,4735,-53.43,20240809,1996,10.47,20240705,0.00,N,011000,1000,800 억,,7951212,N,N,26,N,00,N +20241120,140254,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2200,10,2,0.46,357829100,163238,74.47,2190,2250,2150,2845,1535,2190,2192.07,9.93,0,-1779,2276,2232,2186,2142,2096,2255,2165,800,655,1000,1530,5,1,80039035,1761,-2.20,1.51,12,0.20,-998.00,1458.00,4735,20240809,-53.54,1996,20240705,10.22,4735,-53.54,20240809,1996,10.22,20240705,4735,-53.54,20240809,1996,10.22,20240705,0.00,N,011000,1000,800 억,,7951212,N,N,26,N,00,N +20241120,130255,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2215,25,2,1.14,333686055,152291,69.48,2190,2250,2150,2845,1535,2190,2191.11,9.93,0,-2735,2276,2232,2186,2142,2096,2255,2165,800,655,1000,1530,5,1,80039035,1773,-2.22,1.52,12,0.19,-998.00,1458.00,4735,20240809,-53.22,1996,20240705,10.97,4735,-53.22,20240809,1996,10.97,20240705,4735,-53.22,20240809,1996,10.97,20240705,0.00,N,011000,1000,800 억,,7951212,N,N,26,N,00,N +20241120,120255,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2205,15,2,0.68,266983885,121978,55.65,2190,2250,2150,2845,1535,2190,2188.79,9.93,0,-16725,2276,2232,2186,2142,2096,2255,2165,800,655,1000,1530,5,1,80039035,1765,-2.21,1.51,12,0.15,-998.00,1458.00,4735,20240809,-53.43,1996,20240705,10.47,4735,-53.43,20240809,1996,10.47,20240705,4735,-53.43,20240809,1996,10.47,20240705,0.00,N,011000,1000,800 억,,7951212,N,N,26,N,00,N +20241120,110255,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2205,15,2,0.68,231900545,106054,48.38,2190,2250,2150,2845,1535,2190,2186.63,9.93,0,-18815,2276,2232,2186,2142,2096,2255,2165,800,655,1000,1530,5,1,80039035,1765,-2.21,1.51,12,0.13,-998.00,1458.00,4735,20240809,-53.43,1996,20240705,10.47,4735,-53.43,20240809,1996,10.47,20240705,4735,-53.43,20240809,1996,10.47,20240705,0.00,N,011000,1000,800 억,,7951212,N,N,26,N,00,N +20241120,100252,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2190,0,3,0.00,179119090,81854,37.34,2190,2250,2150,2845,1535,2190,2188.28,9.93,0,-26257,2276,2232,2186,2142,2096,2255,2165,800,655,1000,1530,5,1,80039035,1753,-2.19,1.50,12,0.10,-998.00,1458.00,4735,20240809,-53.75,1996,20240705,9.72,4735,-53.75,20240809,1996,9.72,20240705,4735,-53.75,20240809,1996,9.72,20240705,0.00,N,011000,1000,800 억,,7951212,N,N,26,N,00,N +20241120,090252,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2210,20,2,0.91,2522435,1147,0.52,2190,2210,2190,2845,1535,2190,2199.16,9.93,0,-208,2276,2232,2186,2142,2096,2255,2165,800,655,1000,1530,5,1,80039035,1769,-2.21,1.52,12,0.00,-998.00,1458.00,4735,20240809,-53.33,1996,20240705,10.72,4735,-53.33,20240809,1996,10.72,20240705,4735,-53.33,20240809,1996,10.72,20240705,0.00,N,011000,1000,800 억,,7951212,N,N,26,N,00,N 20241119,160243,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2190,5,2,0.23,476360710,218171,71.14,2185,2230,2140,2840,1530,2185,2183.41,9.99,0,-33437,2261,2222,2161,2122,2061,2242,2142,800,655,1000,1520,5,1,80039035,1753,-2.19,1.50,12,0.27,-998.00,1458.00,4735,20240809,-53.75,1996,20240705,9.72,4735,-53.75,20240809,1996,9.72,20240705,4735,-53.75,20240809,1996,9.72,20240705,0.00,N,011000,1000,800 억,,7993208,N,N,26,N,00,N 20241119,150245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2190,5,2,0.23,446098760,204316,66.63,2185,2230,2140,2840,1530,2185,2183.38,9.99,0,-33841,2261,2222,2161,2122,2061,2242,2142,800,655,1000,1520,5,1,80039035,1753,-2.19,1.50,12,0.26,-998.00,1458.00,4735,20240809,-53.75,1996,20240705,9.72,4735,-53.75,20240809,1996,9.72,20240705,4735,-53.75,20240809,1996,9.72,20240705,0.00,N,011000,1000,800 억,,7993208,N,N,44,N,00,N 20241119,140244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2180,-5,5,-0.23,411752250,188566,61.49,2185,2230,2140,2840,1530,2185,2183.60,9.99,0,-36457,2261,2222,2161,2122,2061,2242,2142,800,655,1000,1520,5,1,80039035,1745,-2.18,1.50,12,0.24,-998.00,1458.00,4735,20240809,-53.96,1996,20240705,9.22,4735,-53.96,20240809,1996,9.22,20240705,4735,-53.96,20240809,1996,9.22,20240705,0.00,N,011000,1000,800 억,,7993208,N,N,44,N,00,N diff --git a/011040/price/prices-20241101.csv b/011040/price/prices-20241101.csv index b2b51a14a6b7..f03f55085d0c 100644 --- a/011040/price/prices-20241101.csv +++ b/011040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6100,50,2,0.83,161098910,26580,253.80,6080,6110,6030,7860,4240,6050,6060.91,1.59,0,-972,6130,6090,6060,6020,5990,6075,6005,157,1810,500,4470,10,1,30768766,1877,-9.06,0.73,12,0.09,-673.00,8356.00,8280,20240612,-26.33,5900,20241118,3.39,8280,-26.33,20240612,5900,3.39,20241118,8280,-26.33,20240612,5900,3.39,20241118,1.00,N,011040,500,156 억,,488149,N,N,0,N,00,N +20241120,150254,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6070,20,2,0.33,152773170,25213,240.74,6080,6110,6030,7860,4240,6050,6059.30,1.59,0,-356,6130,6090,6060,6020,5990,6075,6005,157,1810,500,4470,10,1,30768766,1868,-9.02,0.73,12,0.08,-673.00,8356.00,8280,20240612,-26.69,5900,20241118,2.88,8280,-26.69,20240612,5900,2.88,20241118,8280,-26.69,20240612,5900,2.88,20241118,1.00,N,011040,500,156 억,,488149,N,N,0,N,00,N +20241120,140255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6090,40,2,0.66,118221210,19543,186.60,6080,6110,6030,7860,4240,6050,6049.29,1.59,0,464,6130,6090,6060,6020,5990,6075,6005,157,1810,500,4470,10,1,30768766,1874,-9.05,0.73,12,0.06,-673.00,8356.00,8280,20240612,-26.45,5900,20241118,3.22,8280,-26.45,20240612,5900,3.22,20241118,8280,-26.45,20240612,5900,3.22,20241118,1.00,N,011040,500,156 억,,488149,N,N,0,N,00,N +20241120,130255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6070,20,2,0.33,110941330,18342,175.14,6080,6110,6030,7860,4240,6050,6048.49,1.59,0,620,6130,6090,6060,6020,5990,6075,6005,157,1810,500,4470,10,1,30768766,1868,-9.02,0.73,12,0.06,-673.00,8356.00,8280,20240612,-26.69,5900,20241118,2.88,8280,-26.69,20240612,5900,2.88,20241118,8280,-26.69,20240612,5900,2.88,20241118,1.00,N,011040,500,156 억,,488149,N,N,0,N,00,N +20241120,120256,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6080,30,2,0.50,105718040,17481,166.91,6080,6110,6030,7860,4240,6050,6047.60,1.59,0,1277,6130,6090,6060,6020,5990,6075,6005,157,1810,500,4470,10,1,30768766,1871,-9.03,0.73,12,0.06,-673.00,8356.00,8280,20240612,-26.57,5900,20241118,3.05,8280,-26.57,20240612,5900,3.05,20241118,8280,-26.57,20240612,5900,3.05,20241118,1.00,N,011040,500,156 억,,488149,N,N,0,N,00,N +20241120,110255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6090,40,2,0.66,100477540,16618,158.67,6080,6110,6030,7860,4240,6050,6046.31,1.59,0,1496,6130,6090,6060,6020,5990,6075,6005,157,1810,500,4470,10,1,30768766,1874,-9.05,0.73,12,0.05,-673.00,8356.00,8280,20240612,-26.45,5900,20241118,3.22,8280,-26.45,20240612,5900,3.22,20241118,8280,-26.45,20240612,5900,3.22,20241118,1.00,N,011040,500,156 억,,488149,N,N,0,N,00,N +20241120,100253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6030,-20,5,-0.33,84848100,14031,133.97,6080,6110,6030,7860,4240,6050,6047.19,1.59,0,1749,6130,6090,6060,6020,5990,6075,6005,157,1810,500,4470,10,1,30768766,1855,-8.96,0.72,12,0.05,-673.00,8356.00,8280,20240612,-27.17,5900,20241118,2.20,8280,-27.17,20240612,5900,2.20,20241118,8280,-27.17,20240612,5900,2.20,20241118,1.00,N,011040,500,156 억,,488149,N,N,0,N,00,N +20241120,090253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6080,30,2,0.50,1325440,218,2.08,6080,6080,6080,7860,4240,6050,6080.00,1.59,0,-17,6130,6090,6060,6020,5990,6075,6005,157,1810,500,4470,10,1,30768766,1871,-9.03,0.73,12,0.00,-673.00,8356.00,8280,20240612,-26.57,5900,20241118,3.05,8280,-26.57,20240612,5900,3.05,20241118,8280,-26.57,20240612,5900,3.05,20241118,1.00,N,011040,500,156 억,,488149,N,N,0,N,00,N 20241119,160243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6050,20,2,0.33,61732450,10190,38.43,6070,6100,6030,7830,4230,6030,6058.17,1.59,0,-1768,6196,6112,6006,5922,5816,6155,5965,157,1800,500,4460,10,1,30768766,1862,-8.99,0.72,12,0.03,-673.00,8356.00,8280,20240612,-26.93,5900,20241118,2.54,8280,-26.93,20240612,5900,2.54,20241118,8280,-26.93,20240612,5900,2.54,20241118,1.00,N,011040,500,156 억,,489918,N,N,0,N,00,N 20241119,150245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6080,50,2,0.83,52878720,8731,32.93,6070,6100,6030,7830,4230,6030,6056.43,1.59,0,-1703,6196,6112,6006,5922,5816,6155,5965,157,1800,500,4460,10,1,30768766,1871,-9.03,0.73,12,0.03,-673.00,8356.00,8280,20240612,-26.57,5900,20241118,3.05,8280,-26.57,20240612,5900,3.05,20241118,8280,-26.57,20240612,5900,3.05,20241118,1.00,N,011040,500,156 억,,489918,N,N,0,N,00,N 20241119,140244,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6060,30,2,0.50,51235570,8460,31.91,6070,6100,6030,7830,4230,6030,6056.21,1.59,0,-1578,6196,6112,6006,5922,5816,6155,5965,157,1800,500,4460,10,1,30768766,1865,-9.00,0.73,12,0.03,-673.00,8356.00,8280,20240612,-26.81,5900,20241118,2.71,8280,-26.81,20240612,5900,2.71,20241118,8280,-26.81,20240612,5900,2.71,20241118,1.00,N,011040,500,156 억,,489918,N,N,0,N,00,N diff --git a/011070/price/prices-20241101.csv b/011070/price/prices-20241101.csv index 3ff3dfc0b920..f69fbfd91a36 100644 --- a/011070/price/prices-20241101.csv +++ b/011070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,165700,0,3,0.00,14166514100,85085,94.48,165800,168300,165300,215000,116000,165700,166500.67,26.73,0,-21632,171100,168400,166300,163600,161500,169750,164950,1183,49300,5000,122610,100,1,23667107,39216,6.94,0.83,12,0.36,23881.00,199217.00,305500,20240717,-45.76,159000,20241115,4.21,305500,-45.76,20240717,159000,4.21,20241115,305500,-45.76,20240717,159000,4.21,20241115,1.21,N,011070,5000,1183 억,,6326517,N,N,751,N,00,N +20241120,150254,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166200,500,2,0.30,11889375100,71352,79.23,165800,168300,165300,215000,116000,165700,166629.88,26.73,0,-18360,171100,168400,166300,163600,161500,169750,164950,1183,49300,5000,122610,100,1,23667107,39335,6.96,0.83,12,0.30,23881.00,199217.00,305500,20240717,-45.60,159000,20241115,4.53,305500,-45.60,20240717,159000,4.53,20241115,305500,-45.60,20240717,159000,4.53,20241115,1.21,N,011070,5000,1183 억,,6326517,N,N,243,N,00,N +20241120,140255,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166400,700,2,0.42,10059693600,60347,67.01,165800,168300,165300,215000,116000,165700,166697.49,26.73,0,-13189,171100,168400,166300,163600,161500,169750,164950,1183,49300,5000,122610,100,1,23667107,39382,6.97,0.84,12,0.25,23881.00,199217.00,305500,20240717,-45.53,159000,20241115,4.65,305500,-45.53,20240717,159000,4.65,20241115,305500,-45.53,20240717,159000,4.65,20241115,1.21,N,011070,5000,1183 억,,6326517,N,N,243,N,00,N +20241120,130255,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166400,700,2,0.42,8488667700,50899,56.52,165800,168300,165300,215000,116000,165700,166774.74,26.73,0,-7650,171100,168400,166300,163600,161500,169750,164950,1183,49300,5000,122610,100,1,23667107,39382,6.97,0.84,12,0.22,23881.00,199217.00,305500,20240717,-45.53,159000,20241115,4.65,305500,-45.53,20240717,159000,4.65,20241115,305500,-45.53,20240717,159000,4.65,20241115,1.21,N,011070,5000,1183 억,,6326517,N,N,243,N,00,N +20241120,120256,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166400,700,2,0.42,7110367400,42612,47.32,165800,168300,165300,215000,116000,165700,166863.03,26.73,0,-2504,171100,168400,166300,163600,161500,169750,164950,1183,49300,5000,122610,100,1,23667107,39382,6.97,0.84,12,0.18,23881.00,199217.00,305500,20240717,-45.53,159000,20241115,4.65,305500,-45.53,20240717,159000,4.65,20241115,305500,-45.53,20240717,159000,4.65,20241115,1.21,N,011070,5000,1183 억,,6326517,N,N,243,N,00,N +20241120,110255,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,167100,1400,2,0.84,6056227400,36289,40.30,165800,168300,165300,215000,116000,165700,166888.79,26.73,0,337,171100,168400,166300,163600,161500,169750,164950,1183,49300,5000,122610,100,1,23667107,39548,7.00,0.84,12,0.15,23881.00,199217.00,305500,20240717,-45.30,159000,20241115,5.09,305500,-45.30,20240717,159000,5.09,20241115,305500,-45.30,20240717,159000,5.09,20241115,1.21,N,011070,5000,1183 억,,6326517,N,N,243,N,00,N +20241120,100253,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166500,800,2,0.48,3820307600,22907,25.44,165800,167800,165300,215000,116000,165700,166774.68,26.73,0,884,171100,168400,166300,163600,161500,169750,164950,1183,49300,5000,122610,100,1,23667107,39406,6.97,0.84,12,0.10,23881.00,199217.00,305500,20240717,-45.50,159000,20241115,4.72,305500,-45.50,20240717,159000,4.72,20241115,305500,-45.50,20240717,159000,4.72,20241115,1.21,N,011070,5000,1183 억,,6326517,N,N,243,N,00,N +20241120,090253,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,165700,0,3,0.00,440363300,2658,2.95,165800,166100,165300,215000,116000,165700,165674.68,26.73,0,-1758,171100,168400,166300,163600,161500,169750,164950,1183,49300,5000,122610,100,1,23667107,39216,6.94,0.83,12,0.01,23881.00,199217.00,305500,20240717,-45.76,159000,20241115,4.21,305500,-45.76,20240717,159000,4.21,20241115,305500,-45.76,20240717,159000,4.21,20241115,1.21,N,011070,5000,1183 억,,6326517,N,N,243,N,00,N 20241119,160244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,165700,2100,2,1.28,14922437200,89621,93.20,164200,169000,164200,212500,114600,163600,166508.52,26.80,0,-10965,169600,166600,164300,161300,159000,168100,162800,1183,48900,5000,121060,100,1,23667107,39216,6.94,0.83,12,0.38,23881.00,199217.00,305500,20240717,-45.76,159000,20241115,4.21,305500,-45.76,20240717,159000,4.21,20241115,305500,-45.76,20240717,159000,4.21,20241115,1.28,N,011070,5000,1183 억,,6342714,N,N,243,N,00,N 20241119,150246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166300,2700,2,1.65,13384989900,80357,83.57,164200,169000,164200,212500,114600,163600,166569.06,26.80,0,-9723,169600,166600,164300,161300,159000,168100,162800,1183,48900,5000,121060,100,1,23667107,39358,6.96,0.83,12,0.34,23881.00,199217.00,305500,20240717,-45.56,159000,20241115,4.59,305500,-45.56,20240717,159000,4.59,20241115,305500,-45.56,20240717,159000,4.59,20241115,1.28,N,011070,5000,1183 억,,6342714,N,N,306,N,00,N 20241119,140245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166200,2600,2,1.59,11748431600,70484,73.30,164200,169000,164200,212500,114600,163600,166682.25,26.80,0,-6493,169600,166600,164300,161300,159000,168100,162800,1183,48900,5000,121060,100,1,23667107,39335,6.96,0.83,12,0.30,23881.00,199217.00,305500,20240717,-45.60,159000,20241115,4.53,305500,-45.60,20240717,159000,4.53,20241115,305500,-45.60,20240717,159000,4.53,20241115,1.28,N,011070,5000,1183 억,,6342714,N,N,306,N,00,N diff --git a/011080/price/prices-20241101.csv b/011080/price/prices-20241101.csv index 161bd722d33a..9341af0c31e3 100644 --- a/011080/price/prices-20241101.csv +++ b/011080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160250,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,513,-3,5,-0.58,55633428,108211,68.47,516,525,510,670,362,516,514.12,0.66,0,1338,550,532,522,504,494,542,514,128,154,500,350,1,1,25503364,131,7.03,0.43,12,0.42,73.00,1183.00,1000,20240925,-48.70,480,20240805,6.88,1000,-48.70,20240925,480,6.88,20240805,1000,-48.70,20240925,480,6.88,20240805,0.00,N,011080,500,127 억,,167356,N,N,0,N,00,N +20241120,150255,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,514,-2,5,-0.39,54713431,106421,67.33,516,525,510,670,362,516,514.12,0.66,0,1802,550,532,522,504,494,542,514,128,154,500,350,1,1,25503364,131,7.04,0.43,12,0.42,73.00,1183.00,1000,20240925,-48.60,480,20240805,7.08,1000,-48.60,20240925,480,7.08,20240805,1000,-48.60,20240925,480,7.08,20240805,0.00,N,011080,500,127 억,,167356,N,N,0,N,00,N +20241120,140255,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,513,-3,5,-0.58,47942434,93281,59.02,516,525,510,670,362,516,513.96,0.66,0,2986,550,532,522,504,494,542,514,128,154,500,350,1,1,25503364,131,7.03,0.43,12,0.37,73.00,1183.00,1000,20240925,-48.70,480,20240805,6.88,1000,-48.70,20240925,480,6.88,20240805,1000,-48.70,20240925,480,6.88,20240805,0.00,N,011080,500,127 억,,167356,N,N,0,N,00,N +20241120,130256,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,515,-1,5,-0.19,47438123,92297,58.40,516,525,510,670,362,516,513.97,0.66,0,2978,550,532,522,504,494,542,514,128,154,500,350,1,1,25503364,131,7.05,0.44,12,0.36,73.00,1183.00,1000,20240925,-48.50,480,20240805,7.29,1000,-48.50,20240925,480,7.29,20240805,1000,-48.50,20240925,480,7.29,20240805,0.00,N,011080,500,127 억,,167356,N,N,0,N,00,N +20241120,120256,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,511,-5,5,-0.97,45924635,89336,56.52,516,525,510,670,362,516,514.07,0.66,0,2978,550,532,522,504,494,542,514,128,154,500,350,1,1,25503364,130,7.00,0.43,12,0.35,73.00,1183.00,1000,20240925,-48.90,480,20240805,6.46,1000,-48.90,20240925,480,6.46,20240805,1000,-48.90,20240925,480,6.46,20240805,0.00,N,011080,500,127 억,,167356,N,N,0,N,00,N +20241120,110256,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,514,-2,5,-0.39,38983965,75788,47.95,516,525,510,670,362,516,514.38,0.66,0,2890,550,532,522,504,494,542,514,128,154,500,350,1,1,25503364,131,7.04,0.43,12,0.30,73.00,1183.00,1000,20240925,-48.60,480,20240805,7.08,1000,-48.60,20240925,480,7.08,20240805,1000,-48.60,20240925,480,7.08,20240805,0.00,N,011080,500,127 억,,167356,N,N,0,N,00,N +20241120,100253,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,515,-1,5,-0.19,35794113,69563,44.01,516,525,510,670,362,516,514.56,0.66,0,2371,550,532,522,504,494,542,514,128,154,500,350,1,1,25503364,131,7.05,0.44,12,0.27,73.00,1183.00,1000,20240925,-48.50,480,20240805,7.29,1000,-48.50,20240925,480,7.29,20240805,1000,-48.50,20240925,480,7.29,20240805,0.00,N,011080,500,127 억,,167356,N,N,0,N,00,N +20241120,090253,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,519,3,2,0.58,6248187,12046,7.62,516,525,516,670,362,516,518.70,0.66,0,-1495,550,532,522,504,494,542,514,128,154,500,350,1,1,25503364,132,7.11,0.44,12,0.05,73.00,1183.00,1000,20240925,-48.10,480,20240805,8.12,1000,-48.10,20240925,480,8.12,20240805,1000,-48.10,20240925,480,8.12,20240805,0.00,N,011080,500,127 억,,167356,N,N,0,N,00,N 20241119,160244,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,516,1,2,0.19,81874646,157625,88.04,515,540,512,669,361,515,519.43,0.66,0,69,543,528,521,506,499,525,503,128,154,500,350,1,1,25503364,132,7.07,0.44,12,0.62,73.00,1183.00,1000,20240925,-48.40,480,20240805,7.50,1000,-48.40,20240925,480,7.50,20240805,1000,-48.40,20240925,480,7.50,20240805,0.00,N,011080,500,127 억,,167298,N,N,0,N,00,N 20241119,150246,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,516,1,2,0.19,80112463,154207,86.13,515,540,512,669,361,515,519.52,0.66,0,1089,543,528,521,506,499,525,503,128,154,500,350,1,1,25503364,132,7.07,0.44,12,0.60,73.00,1183.00,1000,20240925,-48.40,480,20240805,7.50,1000,-48.40,20240925,480,7.50,20240805,1000,-48.40,20240925,480,7.50,20240805,0.00,N,011080,500,127 억,,167298,N,N,0,N,00,N 20241119,140245,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,516,1,2,0.19,78230810,150554,84.09,515,540,512,669,361,515,519.62,0.66,0,1451,543,528,521,506,499,525,503,128,154,500,350,1,1,25503364,132,7.07,0.44,12,0.59,73.00,1183.00,1000,20240925,-48.40,480,20240805,7.50,1000,-48.40,20240925,480,7.50,20240805,1000,-48.40,20240925,480,7.50,20240805,0.00,N,011080,500,127 억,,167298,N,N,0,N,00,N diff --git a/011090/price/prices-20241101.csv b/011090/price/prices-20241101.csv index df33862fd533..48c21d2323ff 100644 --- a/011090/price/prices-20241101.csv +++ b/011090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160251,57,100.00,KOSPI,,,N,N,N,N, ,N,473,-6,5,-1.25,70317935,148395,90.46,475,483,468,622,336,479,473.86,0.38,0,-1753,494,486,481,473,468,484,471,300,143,500,330,1,1,59991641,284,-1.44,0.72,12,0.25,-328.00,659.00,669,20231122,-29.30,462,20241115,2.38,661,-28.44,20240801,462,2.38,20241115,669,-29.30,20231122,462,2.38,20241115,0.00,N,011090,500,299 억,,228131,N,N,6,N,00,N +20241120,150255,57,100.00,KOSPI,,,N,N,N,N, ,N,472,-7,5,-1.46,67198355,141785,86.43,475,483,468,622,336,479,473.95,0.38,0,1549,494,486,481,473,468,484,471,300,143,500,330,1,1,59991641,283,-1.44,0.72,12,0.24,-328.00,659.00,669,20231122,-29.45,462,20241115,2.16,661,-28.59,20240801,462,2.16,20241115,669,-29.45,20231122,462,2.16,20241115,0.00,N,011090,500,299 억,,228131,N,N,0,N,00,N +20241120,140255,57,100.00,KOSPI,,,N,N,N,N, ,N,475,-4,5,-0.84,45343004,95435,58.18,475,483,472,622,336,479,475.12,0.38,0,397,494,486,481,473,468,484,471,300,143,500,330,1,1,59991641,285,-1.45,0.72,12,0.16,-328.00,659.00,669,20231122,-29.00,462,20241115,2.81,661,-28.14,20240801,462,2.81,20241115,669,-29.00,20231122,462,2.81,20241115,0.00,N,011090,500,299 억,,228131,N,N,0,N,00,N +20241120,130256,57,100.00,KOSPI,,,N,N,N,N, ,N,475,-4,5,-0.84,28949949,60771,37.05,475,483,472,622,336,479,476.38,0.38,0,476,494,486,481,473,468,484,471,300,143,500,330,1,1,59991641,285,-1.45,0.72,12,0.10,-328.00,659.00,669,20231122,-29.00,462,20241115,2.81,661,-28.14,20240801,462,2.81,20241115,669,-29.00,20231122,462,2.81,20241115,0.00,N,011090,500,299 억,,228131,N,N,0,N,00,N +20241120,120256,57,100.00,KOSPI,,,N,N,N,N, ,N,478,-1,5,-0.21,22715745,47661,29.05,475,483,472,622,336,479,476.61,0.38,0,-136,494,486,481,473,468,484,471,300,143,500,330,1,1,59991641,287,-1.46,0.73,12,0.08,-328.00,659.00,669,20231122,-28.55,462,20241115,3.46,661,-27.69,20240801,462,3.46,20241115,669,-28.55,20231122,462,3.46,20241115,0.00,N,011090,500,299 억,,228131,N,N,0,N,00,N +20241120,110256,57,100.00,KOSPI,,,N,N,N,N, ,N,478,-1,5,-0.21,16634313,34849,21.24,475,483,475,622,336,479,477.33,0.38,0,-471,494,486,481,473,468,484,471,300,143,500,330,1,1,59991641,287,-1.46,0.73,12,0.06,-328.00,659.00,669,20231122,-28.55,462,20241115,3.46,661,-27.69,20240801,462,3.46,20241115,669,-28.55,20231122,462,3.46,20241115,0.00,N,011090,500,299 억,,228131,N,N,0,N,00,N +20241120,100253,57,100.00,KOSPI,,,N,N,N,N, ,N,480,1,2,0.21,2567182,5359,3.27,475,483,475,622,336,479,479.04,0.38,0,-112,494,486,481,473,468,484,471,300,143,500,330,1,1,59991641,288,-1.46,0.73,12,0.01,-328.00,659.00,669,20231122,-28.25,462,20241115,3.90,661,-27.38,20240801,462,3.90,20241115,669,-28.25,20231122,462,3.90,20241115,0.00,N,011090,500,299 억,,228131,N,N,0,N,00,N +20241120,090254,57,100.00,KOSPI,,,N,N,N,N, ,N,481,2,2,0.42,136123,283,0.17,475,483,475,622,336,479,481.00,0.38,0,-13,494,486,481,473,468,484,471,300,143,500,330,1,1,59991641,289,-1.47,0.73,12,0.00,-328.00,659.00,669,20231122,-28.10,462,20241115,4.11,661,-27.23,20240801,462,4.11,20241115,669,-28.10,20231122,462,4.11,20241115,0.00,N,011090,500,299 억,,228131,N,N,0,N,00,N 20241119,160244,57,100.00,KOSPI,,,N,N,N,N, ,N,479,-2,5,-0.42,78762303,163537,56.34,486,489,476,625,337,481,481.62,0.39,0,-7529,505,492,480,467,455,487,462,300,144,500,330,1,1,59991641,287,-1.46,0.73,12,0.27,-328.00,659.00,669,20231122,-28.40,462,20241115,3.68,661,-27.53,20240801,462,3.68,20241115,669,-28.40,20231122,462,3.68,20241115,0.00,N,011090,500,299 억,,235660,N,N,28,N,00,N 20241119,150246,57,100.00,KOSPI,,,N,N,N,N, ,N,479,-2,5,-0.42,72340414,150130,51.72,486,489,476,625,337,481,481.85,0.39,0,-7621,505,492,480,467,455,487,462,300,144,500,330,1,1,59991641,287,-1.46,0.73,12,0.25,-328.00,659.00,669,20231122,-28.40,462,20241115,3.68,661,-27.53,20240801,462,3.68,20241115,669,-28.40,20231122,462,3.68,20241115,0.00,N,011090,500,299 억,,235660,N,N,28,N,00,N 20241119,140245,57,100.00,KOSPI,,,N,N,N,N, ,N,480,-1,5,-0.21,68881942,142880,49.23,486,489,476,625,337,481,482.10,0.39,0,-7494,505,492,480,467,455,487,462,300,144,500,330,1,1,59991641,288,-1.46,0.73,12,0.24,-328.00,659.00,669,20231122,-28.25,462,20241115,3.90,661,-27.38,20240801,462,3.90,20241115,669,-28.25,20231122,462,3.90,20241115,0.00,N,011090,500,299 억,,235660,N,N,28,N,00,N diff --git a/011150/price/prices-20241101.csv b/011150/price/prices-20241101.csv index bb1bd2ff4c99..33c99d625c33 100644 --- a/011150/price/prices-20241101.csv +++ b/011150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160251,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2925,20,2,0.69,646225740,220426,182.06,2905,2975,2900,3775,2035,2905,2931.71,2.40,0,43068,2965,2935,2900,2870,2835,2917,2852,180,870,500,1910,5,1,35930773,1051,23.78,1.35,12,0.61,123.00,2160.00,6490,20240617,-54.93,2600,20240411,12.50,6490,-54.93,20240617,2600,12.50,20240411,6490,-54.93,20240617,2600,12.50,20240411,3.88,N,011150,500,179 억,,863632,N,N,30,N,00,N +20241120,150255,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2945,40,2,1.38,582480050,198740,164.15,2905,2975,2900,3775,2035,2905,2930.86,2.40,0,38410,2965,2935,2900,2870,2835,2917,2852,180,870,500,1910,5,1,35930773,1058,23.94,1.36,12,0.55,123.00,2160.00,6490,20240617,-54.62,2600,20240411,13.27,6490,-54.62,20240617,2600,13.27,20240411,6490,-54.62,20240617,2600,13.27,20240411,3.88,N,011150,500,179 억,,863632,N,N,5,N,00,N +20241120,140256,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2955,50,2,1.72,538683490,183928,151.92,2905,2975,2900,3775,2035,2905,2928.77,2.40,0,33195,2965,2935,2900,2870,2835,2917,2852,180,870,500,1910,5,1,35930773,1062,24.02,1.37,12,0.51,123.00,2160.00,6490,20240617,-54.47,2600,20240411,13.65,6490,-54.47,20240617,2600,13.65,20240411,6490,-54.47,20240617,2600,13.65,20240411,3.88,N,011150,500,179 억,,863632,N,N,5,N,00,N +20241120,130256,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2955,50,2,1.72,451919880,154504,127.61,2905,2975,2900,3775,2035,2905,2924.97,2.40,0,23813,2965,2935,2900,2870,2835,2917,2852,180,870,500,1910,5,1,35930773,1062,24.02,1.37,12,0.43,123.00,2160.00,6490,20240617,-54.47,2600,20240411,13.65,6490,-54.47,20240617,2600,13.65,20240411,6490,-54.47,20240617,2600,13.65,20240411,3.88,N,011150,500,179 억,,863632,N,N,5,N,00,N +20241120,120257,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2905,0,3,0.00,309560745,106175,87.70,2905,2935,2900,3775,2035,2905,2915.57,2.40,0,12945,2965,2935,2900,2870,2835,2917,2852,180,870,500,1910,5,1,35930773,1044,23.62,1.34,12,0.30,123.00,2160.00,6490,20240617,-55.24,2600,20240411,11.73,6490,-55.24,20240617,2600,11.73,20240411,6490,-55.24,20240617,2600,11.73,20240411,3.88,N,011150,500,179 억,,863632,N,N,5,N,00,N +20241120,110256,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2920,15,2,0.52,255240560,87585,72.34,2905,2935,2900,3775,2035,2905,2914.20,2.40,0,13338,2965,2935,2900,2870,2835,2917,2852,180,870,500,1910,5,1,35930773,1049,23.74,1.35,12,0.24,123.00,2160.00,6490,20240617,-55.01,2600,20240411,12.31,6490,-55.01,20240617,2600,12.31,20240411,6490,-55.01,20240617,2600,12.31,20240411,3.88,N,011150,500,179 억,,863632,N,N,5,N,00,N +20241120,100254,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2905,0,3,0.00,173853445,59649,49.27,2905,2935,2900,3775,2035,2905,2914.61,2.40,0,149,2965,2935,2900,2870,2835,2917,2852,180,870,500,1910,5,1,35930773,1044,23.62,1.34,12,0.17,123.00,2160.00,6490,20240617,-55.24,2600,20240411,11.73,6490,-55.24,20240617,2600,11.73,20240411,6490,-55.24,20240617,2600,11.73,20240411,3.88,N,011150,500,179 억,,863632,N,N,5,N,00,N +20241120,090254,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2915,10,2,0.34,11564450,3980,3.29,2905,2915,2905,3775,2035,2905,2905.64,2.40,0,-737,2965,2935,2900,2870,2835,2917,2852,180,870,500,1910,5,1,35930773,1047,23.70,1.35,12,0.01,123.00,2160.00,6490,20240617,-55.08,2600,20240411,12.12,6490,-55.08,20240617,2600,12.12,20240411,6490,-55.08,20240617,2600,12.12,20240411,3.88,N,011150,500,179 억,,863632,N,N,5,N,00,N 20241119,160244,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2905,10,2,0.35,347522885,120146,62.08,2930,2930,2865,3760,2030,2895,2892.50,2.36,0,17072,2991,2942,2891,2842,2791,2967,2867,180,865,500,1910,5,1,35930773,1044,23.62,1.34,12,0.33,123.00,2160.00,6490,20240617,-55.24,2600,20240411,11.73,6490,-55.24,20240617,2600,11.73,20240411,6490,-55.24,20240617,2600,11.73,20240411,3.99,N,011150,500,179 억,,847250,N,N,5,N,00,N 20241119,150246,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2890,-5,5,-0.17,336224995,116247,60.07,2930,2930,2865,3760,2030,2895,2892.33,2.36,0,17346,2991,2942,2891,2842,2791,2967,2867,180,865,500,1910,5,1,35930773,1038,23.50,1.34,12,0.32,123.00,2160.00,6490,20240617,-55.47,2600,20240411,11.15,6490,-55.47,20240617,2600,11.15,20240411,6490,-55.47,20240617,2600,11.15,20240411,3.99,N,011150,500,179 억,,847250,N,N,53,N,00,N 20241119,140245,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2885,-10,5,-0.35,300790940,103959,53.72,2930,2930,2865,3760,2030,2895,2893.36,2.36,0,19026,2991,2942,2891,2842,2791,2967,2867,180,865,500,1910,5,1,35930773,1037,23.46,1.34,12,0.29,123.00,2160.00,6490,20240617,-55.55,2600,20240411,10.96,6490,-55.55,20240617,2600,10.96,20240411,6490,-55.55,20240617,2600,10.96,20240411,3.99,N,011150,500,179 억,,847250,N,N,53,N,00,N diff --git a/011170/price/prices-20241101.csv b/011170/price/prices-20241101.csv index d4e080082813..733f48ada930 100644 --- a/011170/price/prices-20241101.csv +++ b/011170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160251,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,65200,-2000,5,-2.98,16569893100,252882,92.76,67100,67200,65100,87300,47100,67200,65525.08,24.03,0,35420,69333,68266,67133,66066,64933,67700,65500,2139,20100,5000,49720,100,1,42775419,27890,-54.93,0.18,12,0.59,-1187.00,363366.00,165000,20231207,-60.48,64800,20241118,0.62,154000,-57.66,20240102,64800,0.62,20241118,165000,-60.48,20231207,64800,0.62,20241118,0.39,N,011170,5000,2138 억,,10280149,N,N,109,N,00,N +20241120,150256,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,65300,-1900,5,-2.83,15146076700,231057,84.75,67100,67200,65100,87300,47100,67200,65551.26,24.03,0,25938,69333,68266,67133,66066,64933,67700,65500,2139,20100,5000,49720,100,1,42775419,27932,-55.01,0.18,12,0.54,-1187.00,363366.00,165000,20231207,-60.42,64800,20241118,0.77,154000,-57.60,20240102,64800,0.77,20241118,165000,-60.42,20231207,64800,0.77,20241118,0.39,N,011170,5000,2138 억,,10280149,N,N,2562,N,00,N +20241120,140256,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,65300,-1900,5,-2.83,12251351500,186713,68.49,67100,67200,65100,87300,47100,67200,65615.95,24.03,0,7669,69333,68266,67133,66066,64933,67700,65500,2139,20100,5000,49720,100,1,42775419,27932,-55.01,0.18,12,0.44,-1187.00,363366.00,165000,20231207,-60.42,64800,20241118,0.77,154000,-57.60,20240102,64800,0.77,20241118,165000,-60.42,20231207,64800,0.77,20241118,0.39,N,011170,5000,2138 억,,10280149,N,N,2562,N,00,N +20241120,130256,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,65300,-1900,5,-2.83,10194722200,155226,56.94,67100,67200,65100,87300,47100,67200,65676.64,24.03,0,-828,69333,68266,67133,66066,64933,67700,65500,2139,20100,5000,49720,100,1,42775419,27932,-55.01,0.18,12,0.36,-1187.00,363366.00,165000,20231207,-60.42,64800,20241118,0.77,154000,-57.60,20240102,64800,0.77,20241118,165000,-60.42,20231207,64800,0.77,20241118,0.39,N,011170,5000,2138 억,,10280149,N,N,2562,N,00,N +20241120,120257,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,65500,-1700,5,-2.53,8574756300,130479,47.86,67100,67200,65100,87300,47100,67200,65717.52,24.03,0,-8984,69333,68266,67133,66066,64933,67700,65500,2139,20100,5000,49720,100,1,42775419,28018,-55.18,0.18,12,0.31,-1187.00,363366.00,165000,20231207,-60.30,64800,20241118,1.08,154000,-57.47,20240102,64800,1.08,20241118,165000,-60.30,20231207,64800,1.08,20241118,0.39,N,011170,5000,2138 억,,10280149,N,N,2562,N,00,N +20241120,110256,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,65700,-1500,5,-2.23,6582703300,100032,36.69,67100,67200,65100,87300,47100,67200,65805.98,24.03,0,-8424,69333,68266,67133,66066,64933,67700,65500,2139,20100,5000,49720,100,1,42775419,28103,-55.35,0.18,12,0.23,-1187.00,363366.00,165000,20231207,-60.18,64800,20241118,1.39,154000,-57.34,20240102,64800,1.39,20241118,165000,-60.18,20231207,64800,1.39,20241118,0.39,N,011170,5000,2138 억,,10280149,N,N,2562,N,00,N +20241120,100254,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,65500,-1700,5,-2.53,4218677200,64027,23.49,67100,67200,65100,87300,47100,67200,65889.03,24.03,0,-17245,69333,68266,67133,66066,64933,67700,65500,2139,20100,5000,49720,100,1,42775419,28018,-55.18,0.18,12,0.15,-1187.00,363366.00,165000,20231207,-60.30,64800,20241118,1.08,154000,-57.47,20240102,64800,1.08,20241118,165000,-60.30,20231207,64800,1.08,20241118,0.39,N,011170,5000,2138 억,,10280149,N,N,2562,N,00,N +20241120,090254,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,66900,-300,5,-0.45,481903600,7209,2.64,67100,67200,66400,87300,47100,67200,66847.50,24.03,0,-4244,69333,68266,67133,66066,64933,67700,65500,2139,20100,5000,49720,100,1,42775419,28617,-56.36,0.18,12,0.02,-1187.00,363366.00,165000,20231207,-59.45,64800,20241118,3.24,154000,-56.56,20240102,64800,3.24,20241118,165000,-59.45,20231207,64800,3.24,20241118,0.39,N,011170,5000,2138 억,,10280149,N,N,2562,N,00,N 20241119,160245,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,67200,1300,2,1.97,18295869700,272071,42.36,67500,68200,66000,85600,46200,65900,67246.74,23.98,0,14314,77833,71866,68333,62366,58833,70100,60600,2139,19700,5000,48760,100,1,42775419,28745,-56.61,0.18,12,0.64,-1187.00,363366.00,165000,20231207,-59.27,64800,20241118,3.70,154000,-56.36,20240102,64800,3.70,20241118,165000,-59.27,20231207,64800,3.70,20241118,0.41,N,011170,5000,2138 억,,10256135,N,N,2562,N,00,N 20241119,150247,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,67300,1400,2,2.12,17028569300,253206,39.42,67500,68200,66000,85600,46200,65900,67251.84,23.98,0,11146,77833,71866,68333,62366,58833,70100,60600,2139,19700,5000,48760,100,1,42775419,28788,-56.70,0.19,12,0.59,-1187.00,363366.00,165000,20231207,-59.21,64800,20241118,3.86,154000,-56.30,20240102,64800,3.86,20241118,165000,-59.21,20231207,64800,3.86,20241118,0.41,N,011170,5000,2138 억,,10256135,N,N,2364,N,00,N 20241119,140246,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,67500,1600,2,2.43,14847730100,220780,34.37,67500,68200,66000,85600,46200,65900,67251.25,23.98,0,1010,77833,71866,68333,62366,58833,70100,60600,2139,19700,5000,48760,100,1,42775419,28873,-56.87,0.19,12,0.52,-1187.00,363366.00,165000,20231207,-59.09,64800,20241118,4.17,154000,-56.17,20240102,64800,4.17,20241118,165000,-59.09,20231207,64800,4.17,20241118,0.41,N,011170,5000,2138 억,,10256135,N,N,2364,N,00,N diff --git a/011200/price/prices-20241101.csv b/011200/price/prices-20241101.csv index a386080adb1b..eb30afa13293 100644 --- a/011200/price/prices-20241101.csv +++ b/011200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160252,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18320,0,3,0.00,17608526840,961747,50.38,18150,18460,18040,23800,12830,18320,18308.88,9.56,0,125918,18866,18592,18266,17992,17666,18730,18130,44052,5480,5000,13550,10,1,881039496,161406,11.23,0.59,12,0.11,1632.00,31115.00,23300,20231220,-21.37,14250,20240419,28.56,21600,-15.19,20240104,14250,28.56,20240419,23300,-21.37,20231220,14250,28.56,20240419,0.25,N,011200,5000,44051 억,,84204955,N,N,426,N,00,N +20241120,150256,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18260,-60,5,-0.33,16103631280,879480,46.07,18150,18460,18040,23800,12830,18320,18310.40,9.56,0,119020,18866,18592,18266,17992,17666,18730,18130,44052,5480,5000,13550,10,1,881039496,160878,11.19,0.59,12,0.10,1632.00,31115.00,23300,20231220,-21.63,14250,20240419,28.14,21600,-15.46,20240104,14250,28.14,20240419,23300,-21.63,20231220,14250,28.14,20240419,0.25,N,011200,5000,44051 억,,84204955,N,N,3557,N,00,N +20241120,140256,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18330,10,2,0.05,14036070620,766452,40.15,18150,18460,18040,23800,12830,18320,18313.05,9.56,0,129744,18866,18592,18266,17992,17666,18730,18130,44052,5480,5000,13550,10,1,881039496,161495,11.23,0.59,12,0.09,1632.00,31115.00,23300,20231220,-21.33,14250,20240419,28.63,21600,-15.14,20240104,14250,28.63,20240419,23300,-21.33,20231220,14250,28.63,20240419,0.25,N,011200,5000,44051 억,,84204955,N,N,3557,N,00,N +20241120,130257,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18370,50,2,0.27,12175923330,664811,34.82,18150,18460,18040,23800,12830,18320,18314.86,9.56,0,137105,18866,18592,18266,17992,17666,18730,18130,44052,5480,5000,13550,10,1,881039496,161847,11.26,0.59,12,0.08,1632.00,31115.00,23300,20231220,-21.16,14250,20240419,28.91,21600,-14.95,20240104,14250,28.91,20240419,23300,-21.16,20231220,14250,28.91,20240419,0.25,N,011200,5000,44051 억,,84204955,N,N,3557,N,00,N +20241120,120257,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18390,70,2,0.38,10248039760,559799,29.32,18150,18460,18040,23800,12830,18320,18306.64,9.56,0,97232,18866,18592,18266,17992,17666,18730,18130,44052,5480,5000,13550,10,1,881039496,162023,11.27,0.59,12,0.06,1632.00,31115.00,23300,20231220,-21.07,14250,20240419,29.05,21600,-14.86,20240104,14250,29.05,20240419,23300,-21.07,20231220,14250,29.05,20240419,0.25,N,011200,5000,44051 억,,84204955,N,N,3557,N,00,N +20241120,110257,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18360,40,2,0.22,8647461900,472664,24.76,18150,18460,18040,23800,12830,18320,18295.16,9.56,0,69383,18866,18592,18266,17992,17666,18730,18130,44052,5480,5000,13550,10,1,881039496,161759,11.25,0.59,12,0.05,1632.00,31115.00,23300,20231220,-21.20,14250,20240419,28.84,21600,-15.00,20240104,14250,28.84,20240419,23300,-21.20,20231220,14250,28.84,20240419,0.25,N,011200,5000,44051 억,,84204955,N,N,3557,N,00,N +20241120,100254,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18260,-60,5,-0.33,4410509960,241878,12.67,18150,18390,18040,23800,12830,18320,18234.43,9.56,0,-3843,18866,18592,18266,17992,17666,18730,18130,44052,5480,5000,13550,10,1,881039496,160878,11.19,0.59,12,0.03,1632.00,31115.00,23300,20231220,-21.63,14250,20240419,28.14,21600,-15.46,20240104,14250,28.14,20240419,23300,-21.63,20231220,14250,28.14,20240419,0.25,N,011200,5000,44051 억,,84204955,N,N,3557,N,00,N +20241120,090254,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18250,-70,5,-0.38,716725970,39466,2.07,18150,18280,18040,23800,12830,18320,18160.47,9.56,0,-12971,18866,18592,18266,17992,17666,18730,18130,44052,5480,5000,13550,10,1,881039496,160790,11.18,0.59,12,0.00,1632.00,31115.00,23300,20231220,-21.67,14250,20240419,28.07,21600,-15.51,20240104,14250,28.07,20240419,23300,-21.67,20231220,14250,28.07,20240419,0.25,N,011200,5000,44051 억,,84204955,N,N,3557,N,00,N 20241119,160245,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18320,260,2,1.44,34902811990,1903319,99.07,17940,18540,17940,23450,12650,18060,18337.88,9.52,0,493498,19006,18532,18116,17642,17226,18325,17435,44052,5390,5000,13360,10,1,881039496,161406,11.23,0.59,12,0.22,1632.00,31115.00,23300,20231220,-21.37,14250,20240419,28.56,21600,-15.19,20240104,14250,28.56,20240419,23300,-21.37,20231220,14250,28.56,20240419,0.26,N,011200,5000,44051 억,,83912969,N,N,3557,N,00,N 20241119,150247,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18350,290,2,1.61,31798253360,1733821,90.25,17940,18540,17940,23450,12650,18060,18339.99,9.52,0,444617,19006,18532,18116,17642,17226,18325,17435,44052,5390,5000,13360,10,1,881039496,161671,11.24,0.59,12,0.20,1632.00,31115.00,23300,20231220,-21.24,14250,20240419,28.77,21600,-15.05,20240104,14250,28.77,20240419,23300,-21.24,20231220,14250,28.77,20240419,0.26,N,011200,5000,44051 억,,83912969,N,N,4620,N,00,N 20241119,140246,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18310,250,2,1.38,27642272930,1507104,78.45,17940,18540,17940,23450,12650,18060,18341.32,9.52,0,399638,19006,18532,18116,17642,17226,18325,17435,44052,5390,5000,13360,10,1,881039496,161318,11.22,0.59,12,0.17,1632.00,31115.00,23300,20231220,-21.42,14250,20240419,28.49,21600,-15.23,20240104,14250,28.49,20240419,23300,-21.42,20231220,14250,28.49,20240419,0.26,N,011200,5000,44051 억,,83912969,N,N,4620,N,00,N diff --git a/011210/price/prices-20241101.csv b/011210/price/prices-20241101.csv index 4aef84c1f239..e150d51ff20d 100644 --- a/011210/price/prices-20241101.csv +++ b/011210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160252,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42100,-200,5,-0.47,1795364250,42351,105.58,42000,42950,41850,54900,29650,42300,42393.88,15.67,0,-4866,43200,42750,42250,41800,41300,42975,42025,1360,12600,5000,32140,50,1,27195083,11449,12.52,0.33,12,0.16,3363.00,128326.00,67000,20240205,-37.16,39450,20241115,6.72,67000,-37.16,20240205,39450,6.72,20241115,67000,-37.16,20240205,39450,6.72,20241115,0.87,N,011210,5000,1359 억,,4261148,N,N,406,N,00,N +20241120,150256,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42200,-100,5,-0.24,1643967300,38760,96.63,42000,42950,41850,54900,29650,42300,42414.02,15.67,0,-5293,43200,42750,42250,41800,41300,42975,42025,1360,12600,5000,32140,50,1,27195083,11476,12.55,0.33,12,0.14,3363.00,128326.00,67000,20240205,-37.01,39450,20241115,6.97,67000,-37.01,20240205,39450,6.97,20241115,67000,-37.01,20240205,39450,6.97,20241115,0.87,N,011210,5000,1359 억,,4261148,N,N,268,N,00,N +20241120,140256,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42200,-100,5,-0.24,1276972550,30053,74.92,42000,42950,41850,54900,29650,42300,42490.68,15.67,0,-5510,43200,42750,42250,41800,41300,42975,42025,1360,12600,5000,32140,50,1,27195083,11476,12.55,0.33,12,0.11,3363.00,128326.00,67000,20240205,-37.01,39450,20241115,6.97,67000,-37.01,20240205,39450,6.97,20241115,67000,-37.01,20240205,39450,6.97,20241115,0.87,N,011210,5000,1359 억,,4261148,N,N,268,N,00,N +20241120,130257,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42350,50,2,0.12,1108890150,26078,65.01,42000,42950,41850,54900,29650,42300,42522.05,15.67,0,-4626,43200,42750,42250,41800,41300,42975,42025,1360,12600,5000,32140,50,1,27195083,11517,12.59,0.33,12,0.10,3363.00,128326.00,67000,20240205,-36.79,39450,20241115,7.35,67000,-36.79,20240205,39450,7.35,20241115,67000,-36.79,20240205,39450,7.35,20241115,0.87,N,011210,5000,1359 억,,4261148,N,N,268,N,00,N +20241120,120258,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42350,50,2,0.12,949257900,22315,55.63,42000,42950,41850,54900,29650,42300,42539.01,15.67,0,-3275,43200,42750,42250,41800,41300,42975,42025,1360,12600,5000,32140,50,1,27195083,11517,12.59,0.33,12,0.08,3363.00,128326.00,67000,20240205,-36.79,39450,20241115,7.35,67000,-36.79,20240205,39450,7.35,20241115,67000,-36.79,20240205,39450,7.35,20241115,0.87,N,011210,5000,1359 억,,4261148,N,N,268,N,00,N +20241120,110257,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42550,250,2,0.59,855095150,20094,50.09,42000,42950,41850,54900,29650,42300,42554.75,15.67,0,-2783,43200,42750,42250,41800,41300,42975,42025,1360,12600,5000,32140,50,1,27195083,11572,12.65,0.33,12,0.07,3363.00,128326.00,67000,20240205,-36.49,39450,20241115,7.86,67000,-36.49,20240205,39450,7.86,20241115,67000,-36.49,20240205,39450,7.86,20241115,0.87,N,011210,5000,1359 억,,4261148,N,N,268,N,00,N +20241120,100254,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42300,0,3,0.00,738058850,17337,43.22,42000,42950,41850,54900,29650,42300,42571.31,15.67,0,-2471,43200,42750,42250,41800,41300,42975,42025,1360,12600,5000,32140,50,1,27195083,11504,12.58,0.33,12,0.06,3363.00,128326.00,67000,20240205,-36.87,39450,20241115,7.22,67000,-36.87,20240205,39450,7.22,20241115,67000,-36.87,20240205,39450,7.22,20241115,0.87,N,011210,5000,1359 억,,4261148,N,N,268,N,00,N +20241120,090255,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42150,-150,5,-0.35,71670800,1699,4.24,42000,42500,41850,54900,29650,42300,42184.11,15.67,0,-519,43200,42750,42250,41800,41300,42975,42025,1360,12600,5000,32140,50,1,27195083,11463,12.53,0.33,12,0.01,3363.00,128326.00,67000,20240205,-37.09,39450,20241115,6.84,67000,-37.09,20240205,39450,6.84,20241115,67000,-37.09,20240205,39450,6.84,20241115,0.87,N,011210,5000,1359 억,,4261148,N,N,268,N,00,N 20241119,160245,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42300,-200,5,-0.47,1689493150,40014,32.12,42100,42700,41750,55200,29750,42500,42222.47,15.69,0,-7805,44700,43600,41650,40550,38600,44150,41100,1360,12700,5000,32300,50,1,27195083,11504,12.58,0.33,12,0.15,3363.00,128326.00,67000,20240205,-36.87,39450,20241115,7.22,67000,-36.87,20240205,39450,7.22,20241115,67000,-36.87,20240205,39450,7.22,20241115,0.86,N,011210,5000,1359 억,,4267902,N,N,268,N,00,N 20241119,150247,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42350,-150,5,-0.35,1528337300,36207,29.07,42100,42700,41750,55200,29750,42500,42211.10,15.69,0,-5781,44700,43600,41650,40550,38600,44150,41100,1360,12700,5000,32300,50,1,27195083,11517,12.59,0.33,12,0.13,3363.00,128326.00,67000,20240205,-36.79,39450,20241115,7.35,67000,-36.79,20240205,39450,7.35,20241115,67000,-36.79,20240205,39450,7.35,20241115,0.86,N,011210,5000,1359 억,,4267902,N,N,294,N,00,N 20241119,140246,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42250,-250,5,-0.59,1315141050,31158,25.01,42100,42700,41750,55200,29750,42500,42208.78,15.69,0,-4457,44700,43600,41650,40550,38600,44150,41100,1360,12700,5000,32300,50,1,27195083,11490,12.56,0.33,12,0.11,3363.00,128326.00,67000,20240205,-36.94,39450,20241115,7.10,67000,-36.94,20240205,39450,7.10,20241115,67000,-36.94,20240205,39450,7.10,20241115,0.86,N,011210,5000,1359 억,,4267902,N,N,294,N,00,N diff --git a/011230/price/prices-20241101.csv b/011230/price/prices-20241101.csv index a0d084c9187f..43e2ddaac0a0 100644 --- a/011230/price/prices-20241101.csv +++ b/011230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2895,-90,5,-3.02,426340050,147279,68.70,2975,2975,2860,3880,2090,2985,2894.78,3.01,0,-10115,3161,3072,2986,2897,2811,3030,2855,169,895,1000,1850,5,1,16902700,489,-6.35,2.04,12,0.87,-456.00,1419.00,5460,20240219,-46.98,2490,20241113,16.27,5460,-46.98,20240219,2490,16.27,20241113,5460,-46.98,20240219,2490,16.27,20241113,0.01,N,011230,1000,169 억,,508624,N,N,1,N,00,N +20241120,150256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2875,-110,5,-3.69,396578475,136929,63.87,2975,2975,2860,3880,2090,2985,2896.23,3.01,0,-8836,3161,3072,2986,2897,2811,3030,2855,169,895,1000,1850,5,1,16902700,486,-6.30,2.03,12,0.81,-456.00,1419.00,5460,20240219,-47.34,2490,20241113,15.46,5460,-47.34,20240219,2490,15.46,20241113,5460,-47.34,20240219,2490,15.46,20241113,0.01,N,011230,1000,169 억,,508624,N,N,0,N,00,N +20241120,140257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2875,-110,5,-3.69,369555805,127533,59.49,2975,2975,2860,3880,2090,2985,2897.73,3.01,0,-4286,3161,3072,2986,2897,2811,3030,2855,169,895,1000,1850,5,1,16902700,486,-6.30,2.03,12,0.75,-456.00,1419.00,5460,20240219,-47.34,2490,20241113,15.46,5460,-47.34,20240219,2490,15.46,20241113,5460,-47.34,20240219,2490,15.46,20241113,0.01,N,011230,1000,169 억,,508624,N,N,0,N,00,N +20241120,130257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2865,-120,5,-4.02,342372665,118060,55.07,2975,2975,2860,3880,2090,2985,2899.99,3.01,0,-3213,3161,3072,2986,2897,2811,3030,2855,169,895,1000,1850,5,1,16902700,484,-6.28,2.02,12,0.70,-456.00,1419.00,5460,20240219,-47.53,2490,20241113,15.06,5460,-47.53,20240219,2490,15.06,20241113,5460,-47.53,20240219,2490,15.06,20241113,0.01,N,011230,1000,169 억,,508624,N,N,0,N,00,N +20241120,120258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2910,-75,5,-2.51,260203795,89631,41.81,2975,2975,2860,3880,2090,2985,2903.06,3.01,0,-2386,3161,3072,2986,2897,2811,3030,2855,169,895,1000,1850,5,1,16902700,492,-6.38,2.05,12,0.53,-456.00,1419.00,5460,20240219,-46.70,2490,20241113,16.87,5460,-46.70,20240219,2490,16.87,20241113,5460,-46.70,20240219,2490,16.87,20241113,0.01,N,011230,1000,169 억,,508624,N,N,0,N,00,N +20241120,110257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2920,-65,5,-2.18,224650140,77434,36.12,2975,2975,2860,3880,2090,2985,2901.18,3.01,0,158,3161,3072,2986,2897,2811,3030,2855,169,895,1000,1850,5,1,16902700,494,-6.40,2.06,12,0.46,-456.00,1419.00,5460,20240219,-46.52,2490,20241113,17.27,5460,-46.52,20240219,2490,17.27,20241113,5460,-46.52,20240219,2490,17.27,20241113,0.01,N,011230,1000,169 억,,508624,N,N,0,N,00,N +20241120,100255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2890,-95,5,-3.18,198180975,68349,31.88,2975,2975,2860,3880,2090,2985,2899.54,3.01,0,1322,3161,3072,2986,2897,2811,3030,2855,169,895,1000,1850,5,1,16902700,488,-6.34,2.04,12,0.40,-456.00,1419.00,5460,20240219,-47.07,2490,20241113,16.06,5460,-47.07,20240219,2490,16.06,20241113,5460,-47.07,20240219,2490,16.06,20241113,0.01,N,011230,1000,169 억,,508624,N,N,0,N,00,N +20241120,090255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2970,-15,5,-0.50,9927745,3351,1.56,2975,2975,2935,3880,2090,2985,2962.62,3.01,0,121,3161,3072,2986,2897,2811,3030,2855,169,895,1000,1850,5,1,16902700,502,-6.51,2.09,12,0.02,-456.00,1419.00,5460,20240219,-45.60,2490,20241113,19.28,5460,-45.60,20240219,2490,19.28,20241113,5460,-45.60,20240219,2490,19.28,20241113,0.01,N,011230,1000,169 억,,508624,N,N,0,N,00,N 20241119,160245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2985,-90,5,-2.93,631909780,212507,24.75,3075,3075,2900,3995,2155,3075,2973.59,2.97,0,6953,3485,3280,3000,2795,2515,3382,2897,169,920,1000,1900,5,1,16902700,505,-6.55,2.10,12,1.26,-456.00,1419.00,5460,20240219,-45.33,2490,20241113,19.88,5460,-45.33,20240219,2490,19.88,20241113,5460,-45.33,20240219,2490,19.88,20241113,0.00,N,011230,1000,169 억,,501682,N,N,6,N,00,N 20241119,150247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2960,-115,5,-3.74,599905510,201756,23.49,3075,3075,2900,3995,2155,3075,2973.42,2.97,0,9476,3485,3280,3000,2795,2515,3382,2897,169,920,1000,1900,5,1,16902700,500,-6.49,2.09,12,1.19,-456.00,1419.00,5460,20240219,-45.79,2490,20241113,18.88,5460,-45.79,20240219,2490,18.88,20241113,5460,-45.79,20240219,2490,18.88,20241113,0.00,N,011230,1000,169 억,,501682,N,N,6,N,00,N 20241119,140246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2955,-120,5,-3.90,559075040,187953,21.89,3075,3075,2900,3995,2155,3075,2974.54,2.97,0,11067,3485,3280,3000,2795,2515,3382,2897,169,920,1000,1900,5,1,16902700,499,-6.48,2.08,12,1.11,-456.00,1419.00,5460,20240219,-45.88,2490,20241113,18.67,5460,-45.88,20240219,2490,18.67,20241113,5460,-45.88,20240219,2490,18.67,20241113,0.00,N,011230,1000,169 억,,501682,N,N,6,N,00,N diff --git a/011280/price/prices-20241101.csv b/011280/price/prices-20241101.csv index 02edb2944788..b7fb6aa05d40 100644 --- a/011280/price/prices-20241101.csv +++ b/011280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2030,36,2,1.81,42792318,21367,60.90,1993,2035,1993,2590,1396,1994,2002.73,0.39,0,-1378,2020,2007,1987,1974,1954,2013,1980,354,596,500,1270,5,1,70805940,1437,28.59,0.42,12,0.03,71.00,4885.00,3855,20240319,-47.34,1967,20241119,3.20,3855,-47.34,20240319,1967,3.20,20241119,3855,-47.34,20240319,1967,3.20,20241119,1.24,N,011280,500,354 억,,273560,N,N,9,N,00,N +20241120,150257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,31,2,1.55,40486208,20230,57.66,1993,2025,1993,2590,1396,1994,2001.30,0.39,0,-1131,2020,2007,1987,1974,1954,2013,1980,354,596,500,1270,5,1,70805940,1434,28.52,0.41,12,0.03,71.00,4885.00,3855,20240319,-47.47,1967,20241119,2.95,3855,-47.47,20240319,1967,2.95,20241119,3855,-47.47,20240319,1967,2.95,20241119,1.24,N,011280,500,354 억,,273560,N,N,0,N,00,N +20241120,140257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1998,4,2,0.20,21615970,10823,30.85,1993,2005,1993,2590,1396,1994,1997.23,0.39,0,-792,2020,2007,1987,1974,1954,2013,1980,354,596,500,1270,1,1,70805940,1415,28.14,0.41,12,0.02,71.00,4885.00,3855,20240319,-48.17,1967,20241119,1.58,3855,-48.17,20240319,1967,1.58,20241119,3855,-48.17,20240319,1967,1.58,20241119,1.24,N,011280,500,354 억,,273560,N,N,0,N,00,N +20241120,130258,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,6,2,0.30,20490013,10260,29.24,1993,2005,1993,2590,1396,1994,1997.08,0.39,0,-897,2020,2007,1987,1974,1954,2013,1980,354,596,500,1270,5,1,70805940,1416,28.17,0.41,12,0.01,71.00,4885.00,3855,20240319,-48.12,1967,20241119,1.68,3855,-48.12,20240319,1967,1.68,20241119,3855,-48.12,20240319,1967,1.68,20241119,1.24,N,011280,500,354 억,,273560,N,N,0,N,00,N +20241120,120258,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,6,2,0.30,14719984,7375,21.02,1993,2005,1993,2590,1396,1994,1995.93,0.39,0,-877,2020,2007,1987,1974,1954,2013,1980,354,596,500,1270,5,1,70805940,1416,28.17,0.41,12,0.01,71.00,4885.00,3855,20240319,-48.12,1967,20241119,1.68,3855,-48.12,20240319,1967,1.68,20241119,3855,-48.12,20240319,1967,1.68,20241119,1.24,N,011280,500,354 억,,273560,N,N,0,N,00,N +20241120,110257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1994,0,3,0.00,9143920,4585,13.07,1993,2005,1993,2590,1396,1994,1994.31,0.39,0,-546,2020,2007,1987,1974,1954,2013,1980,354,596,500,1270,1,1,70805940,1412,28.08,0.41,12,0.01,71.00,4885.00,3855,20240319,-48.27,1967,20241119,1.37,3855,-48.27,20240319,1967,1.37,20241119,3855,-48.27,20240319,1967,1.37,20241119,1.24,N,011280,500,354 억,,273560,N,N,0,N,00,N +20241120,100255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1994,0,3,0.00,5592253,2804,7.99,1993,2005,1993,2590,1396,1994,1994.38,0.39,0,-198,2020,2007,1987,1974,1954,2013,1980,354,596,500,1270,1,1,70805940,1412,28.08,0.41,12,0.00,71.00,4885.00,3855,20240319,-48.27,1967,20241119,1.37,3855,-48.27,20240319,1967,1.37,20241119,3855,-48.27,20240319,1967,1.37,20241119,1.24,N,011280,500,354 억,,273560,N,N,0,N,00,N +20241120,090255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,6,2,0.30,680210,341,0.97,1993,2005,1993,2590,1396,1994,1994.75,0.39,0,37,2020,2007,1987,1974,1954,2013,1980,354,596,500,1270,5,1,70805940,1416,28.17,0.41,12,0.00,71.00,4885.00,3855,20240319,-48.12,1967,20241119,1.68,3855,-48.12,20240319,1967,1.68,20241119,3855,-48.12,20240319,1967,1.68,20241119,1.24,N,011280,500,354 억,,273560,N,N,0,N,00,N 20241119,160246,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1994,3,2,0.15,69540115,35088,168.00,1967,2000,1967,2585,1394,1991,1981.84,0.39,0,-2463,2033,2011,1998,1976,1963,2023,1988,354,594,500,1270,1,1,70805940,1412,28.08,0.41,12,0.05,71.00,4885.00,3855,20240319,-48.27,1967,20241119,1.37,3855,-48.27,20240319,1967,1.37,20241119,3855,-48.27,20240319,1967,1.37,20241119,1.25,N,011280,500,354 억,,275660,N,N,0,N,00,N 20241119,150248,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1993,2,2,0.10,67630225,34130,163.41,1967,2000,1967,2585,1394,1991,1981.55,0.39,0,-2224,2033,2011,1998,1976,1963,2023,1988,354,594,500,1270,1,1,70805940,1411,28.07,0.41,12,0.05,71.00,4885.00,3855,20240319,-48.30,1967,20241119,1.32,3855,-48.30,20240319,1967,1.32,20241119,3855,-48.30,20240319,1967,1.32,20241119,1.25,N,011280,500,354 억,,275660,N,N,0,N,00,N 20241119,140247,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1994,3,2,0.15,63311295,31964,153.04,1967,2000,1967,2585,1394,1991,1980.71,0.39,0,-2095,2033,2011,1998,1976,1963,2023,1988,354,594,500,1270,1,1,70805940,1412,28.08,0.41,12,0.05,71.00,4885.00,3855,20240319,-48.27,1967,20241119,1.37,3855,-48.27,20240319,1967,1.37,20241119,3855,-48.27,20240319,1967,1.37,20241119,1.25,N,011280,500,354 억,,275660,N,N,0,N,00,N diff --git a/011300/price/prices-20241101.csv b/011300/price/prices-20241101.csv index 064fa234283b..78c83e3ba929 100644 --- a/011300/price/prices-20241101.csv +++ b/011300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,400,-2,5,-0.50,149451133,379190,138.09,397,405,385,522,282,402,394.13,0.66,0,-24038,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,328,-0.61,1.00,12,0.46,-657.00,402.00,1880,20231115,-78.72,376,20241114,6.38,1716,-76.69,20240115,376,6.38,20241114,1864,-78.54,20231120,376,6.38,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N +20241120,150257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,395,-7,5,-1.74,120236972,305621,111.29,397,405,385,522,282,402,393.42,0.66,0,-14057,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,324,-0.60,0.98,12,0.37,-657.00,402.00,1880,20231115,-78.99,376,20241114,5.05,1716,-76.98,20240115,376,5.05,20241114,1864,-78.81,20231120,376,5.05,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N +20241120,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,395,-7,5,-1.74,112785495,286694,104.40,397,405,385,522,282,402,393.40,0.66,0,-10425,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,324,-0.60,0.98,12,0.35,-657.00,402.00,1880,20231115,-78.99,376,20241114,5.05,1716,-76.98,20240115,376,5.05,20241114,1864,-78.81,20231120,376,5.05,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N +20241120,130258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,394,-8,5,-1.99,105912736,269219,98.04,397,405,385,522,282,402,393.41,0.66,0,-9762,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,323,-0.60,0.98,12,0.33,-657.00,402.00,1880,20231115,-79.04,376,20241114,4.79,1716,-77.04,20240115,376,4.79,20241114,1864,-78.86,20231120,376,4.79,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N +20241120,120259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,395,-7,5,-1.74,81045810,206318,75.13,397,405,385,522,282,402,392.82,0.66,0,-6760,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,324,-0.60,0.98,12,0.25,-657.00,402.00,1880,20231115,-78.99,376,20241114,5.05,1716,-76.98,20240115,376,5.05,20241114,1864,-78.81,20231120,376,5.05,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N +20241120,110258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,395,-7,5,-1.74,35691076,89926,32.75,397,405,393,522,282,402,396.89,0.66,0,-771,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,324,-0.60,0.98,12,0.11,-657.00,402.00,1880,20231115,-78.99,376,20241114,5.05,1716,-76.98,20240115,376,5.05,20241114,1864,-78.81,20231120,376,5.05,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N +20241120,100255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,398,-4,5,-1.00,17214183,43126,15.70,397,405,394,522,282,402,399.16,0.66,0,-3624,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,327,-0.61,0.99,12,0.05,-657.00,402.00,1880,20231115,-78.83,376,20241114,5.85,1716,-76.81,20240115,376,5.85,20241114,1864,-78.65,20231120,376,5.85,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N +20241120,090256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,405,3,2,0.75,11252001,28100,10.23,397,405,394,522,282,402,400.43,0.66,0,-1782,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,332,-0.62,1.01,12,0.03,-657.00,402.00,1880,20231115,-78.46,376,20241114,7.71,1716,-76.40,20240115,376,7.71,20241114,1864,-78.27,20231120,376,7.71,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N 20241119,160246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,402,1,2,0.25,107349440,269956,68.66,401,407,393,521,281,401,397.66,0.70,0,-12916,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,330,-0.61,1.00,12,0.33,-657.00,402.00,1880,20231115,-78.62,376,20241114,6.91,1716,-76.57,20240115,376,6.91,20241114,1864,-78.43,20231120,376,6.91,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N 20241119,150248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,400,-1,5,-0.25,95170457,239573,60.93,401,407,393,521,281,401,397.25,0.70,0,-12718,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,328,-0.61,1.00,12,0.29,-657.00,402.00,1880,20231115,-78.72,376,20241114,6.38,1716,-76.69,20240115,376,6.38,20241114,1864,-78.54,20231120,376,6.38,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N 20241119,140247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,400,-1,5,-0.25,85531037,215473,54.80,401,407,393,521,281,401,396.95,0.70,0,-11758,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,328,-0.61,1.00,12,0.26,-657.00,402.00,1880,20231115,-78.72,376,20241114,6.38,1716,-76.69,20240115,376,6.38,20241114,1864,-78.54,20231120,376,6.38,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N diff --git a/011320/price/prices-20241101.csv b/011320/price/prices-20241101.csv index 5e03d21b69fd..152453b1f4d6 100644 --- a/011320/price/prices-20241101.csv +++ b/011320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3895,-60,5,-1.52,144048075,36957,96.66,3955,3985,3840,5140,2770,3955,3897.72,1.73,0,-5773,4095,4025,3915,3845,3735,4060,3880,97,1185,500,2840,5,1,19320695,753,11.80,0.64,12,0.19,330.00,6072.00,5580,20240105,-30.20,3265,20240805,19.30,5580,-30.20,20240105,3265,19.30,20240805,5580,-30.20,20240105,3265,19.30,20240805,3.43,N,011320,500,96 억,,334883,N,N,0,N,00,N +20241120,150257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3895,-60,5,-1.52,113728175,29095,76.10,3955,3985,3840,5140,2770,3955,3908.86,1.73,0,-4608,4095,4025,3915,3845,3735,4060,3880,97,1185,500,2840,5,1,19320695,753,11.80,0.64,12,0.15,330.00,6072.00,5580,20240105,-30.20,3265,20240805,19.30,5580,-30.20,20240105,3265,19.30,20240805,5580,-30.20,20240105,3265,19.30,20240805,3.43,N,011320,500,96 억,,334883,N,N,0,N,00,N +20241120,140258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3900,-55,5,-1.39,88343835,22560,59.00,3955,3985,3840,5140,2770,3955,3915.95,1.73,0,-5732,4095,4025,3915,3845,3735,4060,3880,97,1185,500,2840,5,1,19320695,754,11.82,0.64,12,0.12,330.00,6072.00,5580,20240105,-30.11,3265,20240805,19.45,5580,-30.11,20240105,3265,19.45,20240805,5580,-30.11,20240105,3265,19.45,20240805,3.43,N,011320,500,96 억,,334883,N,N,0,N,00,N +20241120,130258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3895,-60,5,-1.52,56043875,14284,37.36,3955,3985,3840,5140,2770,3955,3923.54,1.73,0,-2858,4095,4025,3915,3845,3735,4060,3880,97,1185,500,2840,5,1,19320695,753,11.80,0.64,12,0.07,330.00,6072.00,5580,20240105,-30.20,3265,20240805,19.30,5580,-30.20,20240105,3265,19.30,20240805,5580,-30.20,20240105,3265,19.30,20240805,3.43,N,011320,500,96 억,,334883,N,N,0,N,00,N +20241120,120259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3880,-75,5,-1.90,48956120,12460,32.59,3955,3985,3840,5140,2770,3955,3929.06,1.73,0,-2145,4095,4025,3915,3845,3735,4060,3880,97,1185,500,2840,5,1,19320695,750,11.76,0.64,12,0.06,330.00,6072.00,5580,20240105,-30.47,3265,20240805,18.84,5580,-30.47,20240105,3265,18.84,20240805,5580,-30.47,20240105,3265,18.84,20240805,3.43,N,011320,500,96 억,,334883,N,N,0,N,00,N +20241120,110258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3905,-50,5,-1.26,41667705,10586,27.69,3955,3985,3840,5140,2770,3955,3936.11,1.73,0,-1506,4095,4025,3915,3845,3735,4060,3880,97,1185,500,2840,5,1,19320695,754,11.83,0.64,12,0.05,330.00,6072.00,5580,20240105,-30.02,3265,20240805,19.60,5580,-30.02,20240105,3265,19.60,20240805,5580,-30.02,20240105,3265,19.60,20240805,3.43,N,011320,500,96 억,,334883,N,N,0,N,00,N +20241120,100256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3915,-40,5,-1.01,34497050,8746,22.87,3955,3985,3840,5140,2770,3955,3944.32,1.73,0,-1356,4095,4025,3915,3845,3735,4060,3880,97,1185,500,2840,5,1,19320695,756,11.86,0.64,12,0.05,330.00,6072.00,5580,20240105,-29.84,3265,20240805,19.91,5580,-29.84,20240105,3265,19.91,20240805,5580,-29.84,20240105,3265,19.91,20240805,3.43,N,011320,500,96 억,,334883,N,N,0,N,00,N +20241120,090256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3965,10,2,0.25,1084290,276,0.72,3955,3965,3840,5140,2770,3955,3928.59,1.73,0,-141,4095,4025,3915,3845,3735,4060,3880,97,1185,500,2840,5,1,19320695,766,12.02,0.65,12,0.00,330.00,6072.00,5580,20240105,-28.94,3265,20240805,21.44,5580,-28.94,20240105,3265,21.44,20240805,5580,-28.94,20240105,3265,21.44,20240805,3.43,N,011320,500,96 억,,334883,N,N,0,N,00,N 20241119,160246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3955,5,2,0.13,149131480,38235,52.37,3890,3985,3805,5130,2765,3950,3900.39,1.78,0,-8178,4023,3986,3943,3906,3863,4005,3925,97,1180,500,2840,5,1,19320695,764,11.98,0.65,12,0.20,330.00,6072.00,5580,20240105,-29.12,3265,20240805,21.13,5580,-29.12,20240105,3265,21.13,20240805,5580,-29.12,20240105,3265,21.13,20240805,3.58,N,011320,500,96 억,,343061,N,N,0,N,00,N 20241119,150248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3930,-20,5,-0.51,123465920,31739,43.47,3890,3935,3805,5130,2765,3950,3890.04,1.78,0,-7332,4023,3986,3943,3906,3863,4005,3925,97,1180,500,2840,5,1,19320695,759,11.91,0.65,12,0.16,330.00,6072.00,5580,20240105,-29.57,3265,20240805,20.37,5580,-29.57,20240105,3265,20.37,20240805,5580,-29.57,20240105,3265,20.37,20240805,3.58,N,011320,500,96 억,,343061,N,N,0,N,00,N 20241119,140247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3915,-35,5,-0.89,108950905,28039,38.40,3890,3930,3805,5130,2765,3950,3885.69,1.78,0,-6986,4023,3986,3943,3906,3863,4005,3925,97,1180,500,2840,5,1,19320695,756,11.86,0.64,12,0.15,330.00,6072.00,5580,20240105,-29.84,3265,20240805,19.91,5580,-29.84,20240105,3265,19.91,20240805,5580,-29.84,20240105,3265,19.91,20240805,3.58,N,011320,500,96 억,,343061,N,N,0,N,00,N diff --git a/011330/price/prices-20241101.csv b/011330/price/prices-20241101.csv index 195d9b0274fb..e48c29daa02a 100644 --- a/011330/price/prices-20241101.csv +++ b/011330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160253,57,100.00,KOSPI,,,N,N,N,N, ,N,1455,4,2,0.28,399219691,266811,556.78,1478,1554,1448,1886,1016,1451,1496.26,0.90,0,82793,1491,1471,1456,1436,1421,1481,1446,489,435,500,1010,1,1,96997167,1411,-21.09,0.97,12,0.28,-69.00,1506.00,2380,20240105,-38.87,1190,20240909,22.27,2380,-38.87,20240105,1190,22.27,20240909,2380,-38.87,20240105,1190,22.27,20240909,1.36,N,011330,500,489 억,,869456,N,N,23,N,00,N +20241120,150258,57,100.00,KOSPI,,,N,N,N,N, ,N,1457,6,2,0.41,387192467,258584,539.62,1478,1554,1448,1886,1016,1451,1497.36,0.90,0,86452,1491,1471,1456,1436,1421,1481,1446,489,435,500,1010,1,1,96997167,1413,-21.12,0.97,12,0.27,-69.00,1506.00,2380,20240105,-38.78,1190,20240909,22.44,2380,-38.78,20240105,1190,22.44,20240909,2380,-38.78,20240105,1190,22.44,20240909,1.36,N,011330,500,489 억,,869456,N,N,26,N,00,N +20241120,140258,57,100.00,KOSPI,,,N,N,N,N, ,N,1489,38,2,2.62,324382877,215619,449.96,1478,1554,1463,1886,1016,1451,1504.43,0.90,0,80282,1491,1471,1456,1436,1421,1481,1446,489,435,500,1010,1,1,96997167,1444,-21.58,0.99,12,0.22,-69.00,1506.00,2380,20240105,-37.44,1190,20240909,25.13,2380,-37.44,20240105,1190,25.13,20240909,2380,-37.44,20240105,1190,25.13,20240909,1.36,N,011330,500,489 억,,869456,N,N,26,N,00,N +20241120,130258,57,100.00,KOSPI,,,N,N,N,N, ,N,1507,56,2,3.86,276705218,183331,382.58,1478,1554,1465,1886,1016,1451,1509.32,0.90,0,71364,1491,1471,1456,1436,1421,1481,1446,489,435,500,1010,1,1,96997167,1462,-21.84,1.00,12,0.19,-69.00,1506.00,2380,20240105,-36.68,1190,20240909,26.64,2380,-36.68,20240105,1190,26.64,20240909,2380,-36.68,20240105,1190,26.64,20240909,1.36,N,011330,500,489 억,,869456,N,N,26,N,00,N +20241120,120259,57,100.00,KOSPI,,,N,N,N,N, ,N,1523,72,2,4.96,265368980,175857,366.98,1478,1554,1465,1886,1016,1451,1509.00,0.90,0,75861,1491,1471,1456,1436,1421,1481,1446,489,435,500,1010,1,1,96997167,1477,-22.07,1.01,12,0.18,-69.00,1506.00,2380,20240105,-36.01,1190,20240909,27.98,2380,-36.01,20240105,1190,27.98,20240909,2380,-36.01,20240105,1190,27.98,20240909,1.36,N,011330,500,489 억,,869456,N,N,26,N,00,N +20241120,110258,57,100.00,KOSPI,,,N,N,N,N, ,N,1532,81,2,5.58,227418506,151141,315.40,1478,1554,1465,1886,1016,1451,1504.68,0.90,0,78028,1491,1471,1456,1436,1421,1481,1446,489,435,500,1010,1,1,96997167,1486,-22.20,1.02,12,0.16,-69.00,1506.00,2380,20240105,-35.63,1190,20240909,28.74,2380,-35.63,20240105,1190,28.74,20240909,2380,-35.63,20240105,1190,28.74,20240909,1.36,N,011330,500,489 억,,869456,N,N,26,N,00,N +20241120,100256,57,100.00,KOSPI,,,N,N,N,N, ,N,1505,54,2,3.72,107699902,72317,150.91,1478,1505,1465,1886,1016,1451,1489.28,0.90,0,45225,1491,1471,1456,1436,1421,1481,1446,489,435,500,1010,1,1,96997167,1460,-21.81,1.00,12,0.07,-69.00,1506.00,2380,20240105,-36.76,1190,20240909,26.47,2380,-36.76,20240105,1190,26.47,20240909,2380,-36.76,20240105,1190,26.47,20240909,1.36,N,011330,500,489 억,,869456,N,N,26,N,00,N +20241120,090256,57,100.00,KOSPI,,,N,N,N,N, ,N,1478,27,2,1.86,65032,44,0.09,1478,1478,1478,1886,1016,1451,1478.00,0.90,0,-23,1491,1471,1456,1436,1421,1481,1446,489,435,500,1010,1,1,96997167,1434,-21.42,0.98,12,0.00,-69.00,1506.00,2380,20240105,-37.90,1190,20240909,24.20,2380,-37.90,20240105,1190,24.20,20240909,2380,-37.90,20240105,1190,24.20,20240909,1.36,N,011330,500,489 억,,869456,N,N,26,N,00,N 20241119,160247,57,100.00,KOSPI,,,N,N,N,N, ,N,1451,7,2,0.48,69377060,47919,30.62,1442,1476,1441,1877,1011,1444,1447.80,0.90,0,-498,1575,1509,1432,1366,1289,1542,1399,489,433,500,1010,1,1,96997167,1407,-21.03,0.96,12,0.05,-69.00,1506.00,2380,20240105,-39.03,1190,20240909,21.93,2380,-39.03,20240105,1190,21.93,20240909,2380,-39.03,20240105,1190,21.93,20240909,1.34,N,011330,500,489 억,,868875,N,N,26,N,00,N 20241119,150249,57,100.00,KOSPI,,,N,N,N,N, ,N,1448,4,2,0.28,66775734,46126,29.47,1442,1476,1441,1877,1011,1444,1447.68,0.90,0,-200,1575,1509,1432,1366,1289,1542,1399,489,433,500,1010,1,1,96997167,1405,-20.99,0.96,12,0.05,-69.00,1506.00,2380,20240105,-39.16,1190,20240909,21.68,2380,-39.16,20240105,1190,21.68,20240909,2380,-39.16,20240105,1190,21.68,20240909,1.34,N,011330,500,489 억,,868875,N,N,21,N,00,N 20241119,140247,57,100.00,KOSPI,,,N,N,N,N, ,N,1442,-2,5,-0.14,42417173,29271,18.70,1442,1476,1441,1877,1011,1444,1449.12,0.90,0,-1245,1575,1509,1432,1366,1289,1542,1399,489,433,500,1010,1,1,96997167,1399,-20.90,0.96,12,0.03,-69.00,1506.00,2380,20240105,-39.41,1190,20240909,21.18,2380,-39.41,20240105,1190,21.18,20240909,2380,-39.41,20240105,1190,21.18,20240909,1.34,N,011330,500,489 억,,868875,N,N,21,N,00,N diff --git a/011370/price/prices-20241101.csv b/011370/price/prices-20241101.csv index ed668119c7b8..314579d88987 100644 --- a/011370/price/prices-20241101.csv +++ b/011370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,766,0,3,0.00,41607854,54526,93.03,765,771,756,995,537,766,763.08,1.94,0,-3260,776,770,765,759,754,774,763,504,229,500,550,1,1,100894865,773,9.01,0.19,12,0.05,85.00,3969.00,1026,20231226,-25.34,705,20240806,8.65,988,-22.47,20240104,705,8.65,20240806,1026,-25.34,20231226,705,8.65,20240806,0.35,N,011370,500,504 억,,1954034,N,N,0,N,00,N +20241120,150258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,762,-4,5,-0.52,38233279,50100,85.48,765,771,756,995,537,766,763.14,1.94,0,-2010,776,770,765,759,754,774,763,504,229,500,550,1,1,100894865,769,8.96,0.19,12,0.05,85.00,3969.00,1026,20231226,-25.73,705,20240806,8.09,988,-22.87,20240104,705,8.09,20240806,1026,-25.73,20231226,705,8.09,20240806,0.35,N,011370,500,504 억,,1954034,N,N,0,N,00,N +20241120,140258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,766,0,3,0.00,32867352,43049,73.45,765,771,759,995,537,766,763.49,1.94,0,-1750,776,770,765,759,754,774,763,504,229,500,550,1,1,100894865,773,9.01,0.19,12,0.04,85.00,3969.00,1026,20231226,-25.34,705,20240806,8.65,988,-22.47,20240104,705,8.65,20240806,1026,-25.34,20231226,705,8.65,20240806,0.35,N,011370,500,504 억,,1954034,N,N,0,N,00,N +20241120,130259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,766,0,3,0.00,31984613,41894,71.48,765,771,759,995,537,766,763.47,1.94,0,-1740,776,770,765,759,754,774,763,504,229,500,550,1,1,100894865,773,9.01,0.19,12,0.04,85.00,3969.00,1026,20231226,-25.34,705,20240806,8.65,988,-22.47,20240104,705,8.65,20240806,1026,-25.34,20231226,705,8.65,20240806,0.35,N,011370,500,504 억,,1954034,N,N,0,N,00,N +20241120,120300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,762,-4,5,-0.52,30583211,40058,68.35,765,771,759,995,537,766,763.47,1.94,0,-1728,776,770,765,759,754,774,763,504,229,500,550,1,1,100894865,769,8.96,0.19,12,0.04,85.00,3969.00,1026,20231226,-25.73,705,20240806,8.09,988,-22.87,20240104,705,8.09,20240806,1026,-25.73,20231226,705,8.09,20240806,0.35,N,011370,500,504 억,,1954034,N,N,0,N,00,N +20241120,110258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,764,-2,5,-0.26,15965688,20838,35.55,765,771,760,995,537,766,766.18,1.94,0,-1972,776,770,765,759,754,774,763,504,229,500,550,1,1,100894865,771,8.99,0.19,12,0.02,85.00,3969.00,1026,20231226,-25.54,705,20240806,8.37,988,-22.67,20240104,705,8.37,20240806,1026,-25.54,20231226,705,8.37,20240806,0.35,N,011370,500,504 억,,1954034,N,N,0,N,00,N +20241120,100256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,763,-3,5,-0.39,4648747,6092,10.39,765,766,760,995,537,766,763.09,1.94,0,-675,776,770,765,759,754,774,763,504,229,500,550,1,1,100894865,770,8.98,0.19,12,0.01,85.00,3969.00,1026,20231226,-25.63,705,20240806,8.23,988,-22.77,20240104,705,8.23,20240806,1026,-25.63,20231226,705,8.23,20240806,0.35,N,011370,500,504 억,,1954034,N,N,0,N,00,N +20241120,090256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,764,-2,5,-0.26,447481,585,1.00,765,765,764,995,537,766,764.92,1.94,0,-123,776,770,765,759,754,774,763,504,229,500,550,1,1,100894865,771,8.99,0.19,12,0.00,85.00,3969.00,1026,20231226,-25.54,705,20240806,8.37,988,-22.67,20240104,705,8.37,20240806,1026,-25.54,20231226,705,8.37,20240806,0.35,N,011370,500,504 억,,1954034,N,N,0,N,00,N 20241119,160247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,766,0,3,0.00,44736474,58377,126.02,761,771,760,995,537,766,766.34,1.94,0,-3515,780,773,768,761,756,776,764,504,229,500,550,1,1,100894865,773,9.01,0.19,12,0.06,85.00,3969.00,1026,20231226,-25.34,705,20240806,8.65,988,-22.47,20240104,705,8.65,20240806,1026,-25.34,20231226,705,8.65,20240806,0.35,N,011370,500,504 억,,1955396,N,N,0,N,00,N 20241119,150249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,771,5,2,0.65,35889845,46834,101.10,761,771,760,995,537,766,766.32,1.94,0,-3498,780,773,768,761,756,776,764,504,229,500,550,1,1,100894865,778,9.07,0.19,12,0.05,85.00,3969.00,1026,20231226,-24.85,705,20240806,9.36,988,-21.96,20240104,705,9.36,20240806,1026,-24.85,20231226,705,9.36,20240806,0.35,N,011370,500,504 억,,1955396,N,N,0,N,00,N 20241119,140248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,767,1,2,0.13,20236350,26473,57.15,761,770,760,995,537,766,764.41,1.94,0,-1730,780,773,768,761,756,776,764,504,229,500,550,1,1,100894865,774,9.02,0.19,12,0.03,85.00,3969.00,1026,20231226,-25.24,705,20240806,8.79,988,-22.37,20240104,705,8.79,20240806,1026,-25.24,20231226,705,8.79,20240806,0.35,N,011370,500,504 억,,1955396,N,N,0,N,00,N diff --git a/011390/price/prices-20241101.csv b/011390/price/prices-20241101.csv index d70fdd9f3f1d..3011f7148005 100644 --- a/011390/price/prices-20241101.csv +++ b/011390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160254,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55000,-300,5,-0.54,206387400,3772,41.97,55200,55300,54000,71800,38800,55300,54715.57,0.83,0,-1184,58366,56832,55966,54432,53566,56400,54000,53,16500,5000,37600,100,1,1056000,581,16.50,0.45,12,0.36,3333.00,123239.00,84300,20240722,-34.76,47600,20240805,15.55,84300,-34.76,20240722,47600,15.55,20240805,84300,-34.76,20240722,47600,15.55,20240805,2.70,N,011390,5000,52 억,,8806,N,N,0,N,00,N +20241120,150258,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,54700,-600,5,-1.08,189528900,3464,38.54,55200,55300,54000,71800,38800,55300,54713.89,0.83,0,-1162,58366,56832,55966,54432,53566,56400,54000,53,16500,5000,37600,100,1,1056000,578,16.41,0.44,12,0.33,3333.00,123239.00,84300,20240722,-35.11,47600,20240805,14.92,84300,-35.11,20240722,47600,14.92,20240805,84300,-35.11,20240722,47600,14.92,20240805,2.70,N,011390,5000,52 억,,8806,N,N,0,N,00,N +20241120,140258,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55300,0,3,0.00,152957000,2799,31.14,55200,55300,54000,71800,38800,55300,54647.02,0.83,0,-969,58366,56832,55966,54432,53566,56400,54000,53,16500,5000,37600,100,1,1056000,584,16.59,0.45,12,0.27,3333.00,123239.00,84300,20240722,-34.40,47600,20240805,16.18,84300,-34.40,20240722,47600,16.18,20240805,84300,-34.40,20240722,47600,16.18,20240805,2.70,N,011390,5000,52 억,,8806,N,N,0,N,00,N +20241120,130259,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55100,-200,5,-0.36,141262700,2587,28.79,55200,55300,54000,71800,38800,55300,54604.83,0.83,0,-836,58366,56832,55966,54432,53566,56400,54000,53,16500,5000,37600,100,1,1056000,582,16.53,0.45,12,0.24,3333.00,123239.00,84300,20240722,-34.64,47600,20240805,15.76,84300,-34.64,20240722,47600,15.76,20240805,84300,-34.64,20240722,47600,15.76,20240805,2.70,N,011390,5000,52 억,,8806,N,N,0,N,00,N +20241120,120300,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55300,0,3,0.00,133057600,2438,27.13,55200,55300,54000,71800,38800,55300,54576.54,0.83,0,-823,58366,56832,55966,54432,53566,56400,54000,53,16500,5000,37600,100,1,1056000,584,16.59,0.45,12,0.23,3333.00,123239.00,84300,20240722,-34.40,47600,20240805,16.18,84300,-34.40,20240722,47600,16.18,20240805,84300,-34.40,20240722,47600,16.18,20240805,2.70,N,011390,5000,52 억,,8806,N,N,0,N,00,N +20241120,110259,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,54700,-600,5,-1.08,126291700,2315,25.76,55200,55300,54000,71800,38800,55300,54553.65,0.83,0,-774,58366,56832,55966,54432,53566,56400,54000,53,16500,5000,37600,100,1,1056000,578,16.41,0.44,12,0.22,3333.00,123239.00,84300,20240722,-35.11,47600,20240805,14.92,84300,-35.11,20240722,47600,14.92,20240805,84300,-35.11,20240722,47600,14.92,20240805,2.70,N,011390,5000,52 억,,8806,N,N,0,N,00,N +20241120,100257,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,54200,-1100,5,-1.99,117390400,2152,23.95,55200,55300,54000,71800,38800,55300,54549.44,0.83,0,-729,58366,56832,55966,54432,53566,56400,54000,53,16500,5000,37600,100,1,1056000,572,16.26,0.44,12,0.20,3333.00,123239.00,84300,20240722,-35.71,47600,20240805,13.87,84300,-35.71,20240722,47600,13.87,20240805,84300,-35.71,20240722,47600,13.87,20240805,2.70,N,011390,5000,52 억,,8806,N,N,0,N,00,N +20241120,090257,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55000,-300,5,-0.54,9085700,165,1.84,55200,55200,55000,71800,38800,55300,55064.85,0.83,0,-7,58366,56832,55966,54432,53566,56400,54000,53,16500,5000,37600,100,1,1056000,581,16.50,0.45,12,0.02,3333.00,123239.00,84300,20240722,-34.76,47600,20240805,15.55,84300,-34.76,20240722,47600,15.55,20240805,84300,-34.76,20240722,47600,15.55,20240805,2.70,N,011390,5000,52 억,,8806,N,N,0,N,00,N 20241119,160247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55300,-1700,5,-2.98,500808700,8977,97.42,57200,57500,55100,74100,39900,57000,55788.52,0.82,0,45,59466,58232,57366,56132,55266,57800,55700,53,17100,5000,38760,100,1,1056000,584,16.59,0.45,12,0.85,3333.00,123239.00,84300,20240722,-34.40,47600,20240805,16.18,84300,-34.40,20240722,47600,16.18,20240805,84300,-34.40,20240722,47600,16.18,20240805,2.64,N,011390,5000,52 억,,8649,N,N,0,N,00,N 20241119,150249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55400,-1600,5,-2.81,472540400,8467,91.88,57200,57500,55100,74100,39900,57000,55809.66,0.82,0,163,59466,58232,57366,56132,55266,57800,55700,53,17100,5000,38760,100,1,1056000,585,16.62,0.45,12,0.80,3333.00,123239.00,84300,20240722,-34.28,47600,20240805,16.39,84300,-34.28,20240722,47600,16.39,20240805,84300,-34.28,20240722,47600,16.39,20240805,2.64,N,011390,5000,52 억,,8649,N,N,0,N,00,N 20241119,140248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55200,-1800,5,-3.16,433598600,7764,84.25,57200,57500,55100,74100,39900,57000,55847.32,0.82,0,195,59466,58232,57366,56132,55266,57800,55700,53,17100,5000,38760,100,1,1056000,583,16.56,0.45,12,0.74,3333.00,123239.00,84300,20240722,-34.52,47600,20240805,15.97,84300,-34.52,20240722,47600,15.97,20240805,84300,-34.52,20240722,47600,15.97,20240805,2.64,N,011390,5000,52 억,,8649,N,N,0,N,00,N diff --git a/011420/price/prices-20241101.csv b/011420/price/prices-20241101.csv index b1af57aa93f4..caf2637b0ba3 100644 --- a/011420/price/prices-20241101.csv +++ b/011420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2000,-55,5,-2.68,513064520,252402,59.38,2075,2085,2000,2670,1440,2055,2032.71,0.09,0,18097,2168,2111,2063,2006,1958,2087,1982,138,615,500,1270,5,1,27549644,551,20.62,0.74,12,0.92,97.00,2713.00,4085,20231207,-51.04,1690,20240805,18.34,3825,-47.71,20240229,1690,18.34,20240805,4085,-51.04,20231207,1690,18.34,20240805,7.10,N,011420,500,137 억,,25220,N,N,2,N,00,N +20241120,150258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2015,-40,5,-1.95,449524105,220716,51.92,2075,2085,2005,2670,1440,2055,2036.29,0.09,0,24417,2168,2111,2063,2006,1958,2087,1982,138,615,500,1270,5,1,27549644,555,20.77,0.74,12,0.80,97.00,2713.00,4085,20231207,-50.67,1690,20240805,19.23,3825,-47.32,20240229,1690,19.23,20240805,4085,-50.67,20231207,1690,19.23,20240805,7.10,N,011420,500,137 억,,25220,N,N,0,N,00,N +20241120,140259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2010,-45,5,-2.19,417964210,205054,48.24,2075,2085,2005,2670,1440,2055,2037.95,0.09,0,20580,2168,2111,2063,2006,1958,2087,1982,138,615,500,1270,5,1,27549644,554,20.72,0.74,12,0.74,97.00,2713.00,4085,20231207,-50.80,1690,20240805,18.93,3825,-47.45,20240229,1690,18.93,20240805,4085,-50.80,20231207,1690,18.93,20240805,7.10,N,011420,500,137 억,,25220,N,N,0,N,00,N +20241120,130259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2020,-35,5,-1.70,316092580,154451,36.33,2075,2085,2020,2670,1440,2055,2046.31,0.09,0,16973,2168,2111,2063,2006,1958,2087,1982,138,615,500,1270,5,1,27549644,557,20.82,0.74,12,0.56,97.00,2713.00,4085,20231207,-50.55,1690,20240805,19.53,3825,-47.19,20240229,1690,19.53,20240805,4085,-50.55,20231207,1690,19.53,20240805,7.10,N,011420,500,137 억,,25220,N,N,0,N,00,N +20241120,120300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2045,-10,5,-0.49,260466510,127078,29.90,2075,2085,2030,2670,1440,2055,2049.47,0.09,0,17152,2168,2111,2063,2006,1958,2087,1982,138,615,500,1270,5,1,27549644,563,21.08,0.75,12,0.46,97.00,2713.00,4085,20231207,-49.94,1690,20240805,21.01,3825,-46.54,20240229,1690,21.01,20240805,4085,-49.94,20231207,1690,21.01,20240805,7.10,N,011420,500,137 억,,25220,N,N,0,N,00,N +20241120,110259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2045,-10,5,-0.49,212120415,103371,24.32,2075,2085,2030,2670,1440,2055,2051.90,0.09,0,25488,2168,2111,2063,2006,1958,2087,1982,138,615,500,1270,5,1,27549644,563,21.08,0.75,12,0.38,97.00,2713.00,4085,20231207,-49.94,1690,20240805,21.01,3825,-46.54,20240229,1690,21.01,20240805,4085,-49.94,20231207,1690,21.01,20240805,7.10,N,011420,500,137 억,,25220,N,N,0,N,00,N +20241120,100257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2040,-15,5,-0.73,185607035,90375,21.26,2075,2085,2030,2670,1440,2055,2053.68,0.09,0,19332,2168,2111,2063,2006,1958,2087,1982,138,615,500,1270,5,1,27549644,562,21.03,0.75,12,0.33,97.00,2713.00,4085,20231207,-50.06,1690,20240805,20.71,3825,-46.67,20240229,1690,20.71,20240805,4085,-50.06,20231207,1690,20.71,20240805,7.10,N,011420,500,137 억,,25220,N,N,0,N,00,N +20241120,090257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2080,25,2,1.22,43632800,21070,4.96,2075,2085,2065,2670,1440,2055,2074.97,0.09,0,-5288,2168,2111,2063,2006,1958,2087,1982,138,615,500,1270,5,1,27549644,573,21.44,0.77,12,0.08,97.00,2713.00,4085,20231207,-49.08,1690,20240805,23.08,3825,-45.62,20240229,1690,23.08,20240805,4085,-49.08,20231207,1690,23.08,20240805,7.10,N,011420,500,137 억,,25220,N,N,0,N,00,N 20241119,160247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2055,5,2,0.24,854107590,412521,115.86,2065,2120,2015,2665,1435,2050,2070.46,0.22,0,-35778,2202,2125,2058,1981,1914,2092,1948,138,615,500,1270,5,1,27549644,566,21.19,0.76,12,1.50,97.00,2713.00,4085,20231207,-49.69,1690,20240805,21.60,3825,-46.27,20240229,1690,21.60,20240805,4085,-49.69,20231207,1690,21.60,20240805,7.35,N,011420,500,137 억,,60643,N,N,12,N,00,N 20241119,150249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2065,15,2,0.73,831696570,401660,112.80,2065,2120,2015,2665,1435,2050,2070.65,0.22,0,-34762,2202,2125,2058,1981,1914,2092,1948,138,615,500,1270,5,1,27549644,569,21.29,0.76,12,1.46,97.00,2713.00,4085,20231207,-49.45,1690,20240805,22.19,3825,-46.01,20240229,1690,22.19,20240805,4085,-49.45,20231207,1690,22.19,20240805,7.35,N,011420,500,137 억,,60643,N,N,12,N,00,N 20241119,140248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2070,20,2,0.98,744645220,359248,100.89,2065,2120,2015,2665,1435,2050,2072.79,0.22,0,-37014,2202,2125,2058,1981,1914,2092,1948,138,615,500,1270,5,1,27549644,570,21.34,0.76,12,1.30,97.00,2713.00,4085,20231207,-49.33,1690,20240805,22.49,3825,-45.88,20240229,1690,22.49,20240805,4085,-49.33,20231207,1690,22.49,20240805,7.35,N,011420,500,137 억,,60643,N,N,12,N,00,N diff --git a/011500/price/prices-20241101.csv b/011500/price/prices-20241101.csv index 81b351aa4fd7..015743eee8d0 100644 --- a/011500/price/prices-20241101.csv +++ b/011500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160254,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14620,-80,5,-0.54,1678400850,114133,95.95,14650,14910,14400,19110,10290,14700,14705.73,2.76,0,-1316,15073,14886,14773,14586,14473,14830,14530,78,4410,500,9400,10,1,15637042,2286,18.44,1.40,12,0.73,793.00,10440.00,26950,20240312,-45.75,10350,20240805,41.26,26950,-45.75,20240312,10350,41.26,20240805,26950,-45.75,20240312,10350,41.26,20240805,5.35,N,011500,500,78 억,,432286,N,N,12,N,00,N +20241120,150259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14670,-30,5,-0.20,1551799940,105489,88.68,14650,14910,14400,19110,10290,14700,14710.54,2.76,0,-4155,15073,14886,14773,14586,14473,14830,14530,78,4410,500,9400,10,1,15637042,2294,18.50,1.41,12,0.67,793.00,10440.00,26950,20240312,-45.57,10350,20240805,41.74,26950,-45.57,20240312,10350,41.74,20240805,26950,-45.57,20240312,10350,41.74,20240805,5.35,N,011500,500,78 억,,432286,N,N,7,N,00,N +20241120,140259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14770,70,2,0.48,1309928980,89079,74.89,14650,14910,14400,19110,10290,14700,14705.25,2.76,0,-8164,15073,14886,14773,14586,14473,14830,14530,78,4410,500,9400,10,1,15637042,2310,18.63,1.41,12,0.57,793.00,10440.00,26950,20240312,-45.19,10350,20240805,42.71,26950,-45.19,20240312,10350,42.71,20240805,26950,-45.19,20240312,10350,42.71,20240805,5.35,N,011500,500,78 억,,432286,N,N,7,N,00,N +20241120,130259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14750,50,2,0.34,1150673720,78274,65.80,14650,14910,14400,19110,10290,14700,14700.59,2.76,0,-12205,15073,14886,14773,14586,14473,14830,14530,78,4410,500,9400,10,1,15637042,2306,18.60,1.41,12,0.50,793.00,10440.00,26950,20240312,-45.27,10350,20240805,42.51,26950,-45.27,20240312,10350,42.51,20240805,26950,-45.27,20240312,10350,42.51,20240805,5.35,N,011500,500,78 억,,432286,N,N,7,N,00,N +20241120,120300,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14780,80,2,0.54,1044811720,71113,59.78,14650,14910,14400,19110,10290,14700,14692.27,2.76,0,-14108,15073,14886,14773,14586,14473,14830,14530,78,4410,500,9400,10,1,15637042,2311,18.64,1.42,12,0.45,793.00,10440.00,26950,20240312,-45.16,10350,20240805,42.80,26950,-45.16,20240312,10350,42.80,20240805,26950,-45.16,20240312,10350,42.80,20240805,5.35,N,011500,500,78 억,,432286,N,N,7,N,00,N +20241120,110259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14770,70,2,0.48,879767690,59907,50.36,14650,14910,14400,19110,10290,14700,14685.56,2.76,0,-8789,15073,14886,14773,14586,14473,14830,14530,78,4410,500,9400,10,1,15637042,2310,18.63,1.41,12,0.38,793.00,10440.00,26950,20240312,-45.19,10350,20240805,42.71,26950,-45.19,20240312,10350,42.71,20240805,26950,-45.19,20240312,10350,42.71,20240805,5.35,N,011500,500,78 억,,432286,N,N,7,N,00,N +20241120,100257,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14640,-60,5,-0.41,465630640,31878,26.80,14650,14760,14400,19110,10290,14700,14606.64,2.76,0,-9497,15073,14886,14773,14586,14473,14830,14530,78,4410,500,9400,10,1,15637042,2289,18.46,1.40,12,0.20,793.00,10440.00,26950,20240312,-45.68,10350,20240805,41.45,26950,-45.68,20240312,10350,41.45,20240805,26950,-45.68,20240312,10350,41.45,20240805,5.35,N,011500,500,78 억,,432286,N,N,7,N,00,N +20241120,090257,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14700,0,3,0.00,80229080,5483,4.61,14650,14700,14590,19110,10290,14700,14632.32,2.76,0,-1495,15073,14886,14773,14586,14473,14830,14530,78,4410,500,9400,10,1,15637042,2299,18.54,1.41,12,0.04,793.00,10440.00,26950,20240312,-45.45,10350,20240805,42.03,26950,-45.45,20240312,10350,42.03,20240805,26950,-45.45,20240312,10350,42.03,20240805,5.35,N,011500,500,78 억,,432286,N,N,7,N,00,N 20241119,160247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14700,-280,5,-1.87,1728594420,117116,52.31,14810,14960,14660,19470,10490,14980,14759.57,2.82,0,-8639,15573,15276,14883,14586,14193,15425,14735,78,4490,500,9580,10,1,15637042,2299,18.54,1.41,12,0.75,793.00,10440.00,26950,20240312,-45.45,10350,20240805,42.03,26950,-45.45,20240312,10350,42.03,20240805,26950,-45.45,20240312,10350,42.03,20240805,5.55,N,011500,500,78 억,,440643,N,N,7,N,00,N 20241119,150250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14790,-190,5,-1.27,1581479030,107134,47.85,14810,14960,14660,19470,10490,14980,14761.42,2.82,0,-12676,15573,15276,14883,14586,14193,15425,14735,78,4490,500,9580,10,1,15637042,2313,18.65,1.42,12,0.69,793.00,10440.00,26950,20240312,-45.12,10350,20240805,42.90,26950,-45.12,20240312,10350,42.90,20240805,26950,-45.12,20240312,10350,42.90,20240805,5.55,N,011500,500,78 억,,440643,N,N,8,N,00,N 20241119,140248,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14750,-230,5,-1.54,1236643780,83697,37.38,14810,14960,14660,19470,10490,14980,14774.92,2.82,0,-10607,15573,15276,14883,14586,14193,15425,14735,78,4490,500,9580,10,1,15637042,2306,18.60,1.41,12,0.54,793.00,10440.00,26950,20240312,-45.27,10350,20240805,42.51,26950,-45.27,20240312,10350,42.51,20240805,26950,-45.27,20240312,10350,42.51,20240805,5.55,N,011500,500,78 억,,440643,N,N,8,N,00,N diff --git a/011560/price/prices-20241101.csv b/011560/price/prices-20241101.csv index ab2dde5d137d..960337ea9593 100644 --- a/011560/price/prices-20241101.csv +++ b/011560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10740,-40,5,-0.37,1030252990,95877,80.84,10740,10910,10600,14010,7550,10780,10745.57,10.17,0,-26848,11126,10952,10726,10552,10326,11040,10640,53,3230,500,7970,10,1,10530000,1131,3.75,0.53,12,0.91,2863.00,20149.00,14940,20240529,-28.11,8140,20240118,31.94,14940,-28.11,20240529,8140,31.94,20240118,14940,-28.11,20240529,8140,31.94,20240118,0.74,N,011560,500,52 억,,1070725,N,N,1,N,00,N +20241120,150259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10690,-90,5,-0.83,969050410,90165,76.02,10740,10910,10600,14010,7550,10780,10747.52,10.17,0,-25690,11126,10952,10726,10552,10326,11040,10640,53,3230,500,7970,10,1,10530000,1126,3.73,0.53,12,0.86,2863.00,20149.00,14940,20240529,-28.45,8140,20240118,31.33,14940,-28.45,20240529,8140,31.33,20240118,14940,-28.45,20240529,8140,31.33,20240118,0.74,N,011560,500,52 억,,1070725,N,N,0,N,00,N +20241120,140259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10780,0,3,0.00,909216690,84588,71.32,10740,10910,10600,14010,7550,10780,10748.77,10.17,0,-25461,11126,10952,10726,10552,10326,11040,10640,53,3230,500,7970,10,1,10530000,1135,3.77,0.54,12,0.80,2863.00,20149.00,14940,20240529,-27.84,8140,20240118,32.43,14940,-27.84,20240529,8140,32.43,20240118,14940,-27.84,20240529,8140,32.43,20240118,0.74,N,011560,500,52 억,,1070725,N,N,0,N,00,N +20241120,130300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10800,20,2,0.19,828049590,77022,64.94,10740,10910,10600,14010,7550,10780,10750.82,10.17,0,-24787,11126,10952,10726,10552,10326,11040,10640,53,3230,500,7970,10,1,10530000,1137,3.77,0.54,12,0.73,2863.00,20149.00,14940,20240529,-27.71,8140,20240118,32.68,14940,-27.71,20240529,8140,32.68,20240118,14940,-27.71,20240529,8140,32.68,20240118,0.74,N,011560,500,52 억,,1070725,N,N,0,N,00,N +20241120,120301,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10740,-40,5,-0.37,776886820,72274,60.94,10740,10910,10600,14010,7550,10780,10749.19,10.17,0,-22851,11126,10952,10726,10552,10326,11040,10640,53,3230,500,7970,10,1,10530000,1131,3.75,0.53,12,0.69,2863.00,20149.00,14940,20240529,-28.11,8140,20240118,31.94,14940,-28.11,20240529,8140,31.94,20240118,14940,-28.11,20240529,8140,31.94,20240118,0.74,N,011560,500,52 억,,1070725,N,N,0,N,00,N +20241120,110259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10700,-80,5,-0.74,638202920,59264,49.97,10740,10910,10610,14010,7550,10780,10768.81,10.17,0,-24227,11126,10952,10726,10552,10326,11040,10640,53,3230,500,7970,10,1,10530000,1127,3.74,0.53,12,0.56,2863.00,20149.00,14940,20240529,-28.38,8140,20240118,31.45,14940,-28.38,20240529,8140,31.45,20240118,14940,-28.38,20240529,8140,31.45,20240118,0.74,N,011560,500,52 억,,1070725,N,N,0,N,00,N +20241120,100257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10760,-20,5,-0.19,467339510,43310,36.52,10740,10910,10660,14010,7550,10780,10790.57,10.17,0,-22091,11126,10952,10726,10552,10326,11040,10640,53,3230,500,7970,10,1,10530000,1133,3.76,0.53,12,0.41,2863.00,20149.00,14940,20240529,-27.98,8140,20240118,32.19,14940,-27.98,20240529,8140,32.19,20240118,14940,-27.98,20240529,8140,32.19,20240118,0.74,N,011560,500,52 억,,1070725,N,N,0,N,00,N +20241120,090258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10800,20,2,0.19,27856450,2598,2.19,10740,10800,10700,14010,7550,10780,10722.27,10.17,0,418,11126,10952,10726,10552,10326,11040,10640,53,3230,500,7970,10,1,10530000,1137,3.77,0.54,12,0.02,2863.00,20149.00,14940,20240529,-27.71,8140,20240118,32.68,14940,-27.71,20240529,8140,32.68,20240118,14940,-27.71,20240529,8140,32.68,20240118,0.74,N,011560,500,52 억,,1070725,N,N,0,N,00,N 20241119,160248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10780,-40,5,-0.37,1260984600,117966,41.36,10700,10900,10500,14060,7580,10820,10688.32,10.44,0,-29067,11246,11032,10606,10392,9966,11140,10500,53,3240,500,8000,10,1,10530000,1135,3.77,0.54,12,1.12,2863.00,20149.00,14940,20240529,-27.84,8140,20240118,32.43,14940,-27.84,20240529,8140,32.43,20240118,14940,-27.84,20240529,8140,32.43,20240118,0.67,N,011560,500,52 억,,1099576,N,N,0,N,00,N 20241119,150250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10690,-130,5,-1.20,1198687440,112165,39.32,10700,10900,10500,14060,7580,10820,10686.82,10.44,0,-27640,11246,11032,10606,10392,9966,11140,10500,53,3240,500,8000,10,1,10530000,1126,3.73,0.53,12,1.07,2863.00,20149.00,14940,20240529,-28.45,8140,20240118,31.33,14940,-28.45,20240529,8140,31.33,20240118,14940,-28.45,20240529,8140,31.33,20240118,0.67,N,011560,500,52 억,,1099576,N,N,0,N,00,N 20241119,140249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10750,-70,5,-0.65,1052506850,98489,34.53,10700,10900,10500,14060,7580,10820,10686.54,10.44,0,-26979,11246,11032,10606,10392,9966,11140,10500,53,3240,500,8000,10,1,10530000,1132,3.75,0.53,12,0.94,2863.00,20149.00,14940,20240529,-28.05,8140,20240118,32.06,14940,-28.05,20240529,8140,32.06,20240118,14940,-28.05,20240529,8140,32.06,20240118,0.67,N,011560,500,52 억,,1099576,N,N,0,N,00,N diff --git a/011690/price/prices-20241101.csv b/011690/price/prices-20241101.csv index 8445fcd430aa..ac435a2fec3d 100644 --- a/011690/price/prices-20241101.csv +++ b/011690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2275,-75,5,-3.19,138959690,60648,64.50,2340,2345,2260,3055,1645,2350,2291.25,0.87,0,1097,2416,2382,2336,2302,2256,2390,2310,914,705,2500,1690,5,1,36574394,832,-252.78,0.82,12,0.17,-9.00,2788.00,4600,20240502,-50.54,2255,20241115,0.89,4600,-50.54,20240502,2255,0.89,20241115,4600,-50.54,20240502,2255,0.89,20241115,0.92,N,011690,2500,914 억,,319188,N,N,0,N,00,N +20241120,150259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2295,-55,5,-2.34,125937835,54939,58.43,2340,2345,2260,3055,1645,2350,2292.32,0.87,0,1252,2416,2382,2336,2302,2256,2390,2310,914,705,2500,1690,5,1,36574394,839,-255.00,0.82,12,0.15,-9.00,2788.00,4600,20240502,-50.11,2255,20241115,1.77,4600,-50.11,20240502,2255,1.77,20241115,4600,-50.11,20240502,2255,1.77,20241115,0.92,N,011690,2500,914 억,,319188,N,N,0,N,00,N +20241120,140300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2300,-50,5,-2.13,87210605,38061,40.48,2340,2345,2260,3055,1645,2350,2291.34,0.87,0,-5637,2416,2382,2336,2302,2256,2390,2310,914,705,2500,1690,5,1,36574394,841,-255.56,0.82,12,0.10,-9.00,2788.00,4600,20240502,-50.00,2255,20241115,2.00,4600,-50.00,20240502,2255,2.00,20241115,4600,-50.00,20240502,2255,2.00,20241115,0.92,N,011690,2500,914 억,,319188,N,N,0,N,00,N +20241120,130300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2300,-50,5,-2.13,77097190,33638,35.77,2340,2345,2260,3055,1645,2350,2291.97,0.87,0,-5700,2416,2382,2336,2302,2256,2390,2310,914,705,2500,1690,5,1,36574394,841,-255.56,0.82,12,0.09,-9.00,2788.00,4600,20240502,-50.00,2255,20241115,2.00,4600,-50.00,20240502,2255,2.00,20241115,4600,-50.00,20240502,2255,2.00,20241115,0.92,N,011690,2500,914 억,,319188,N,N,0,N,00,N +20241120,120301,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2295,-55,5,-2.34,64485690,28142,29.93,2340,2345,2260,3055,1645,2350,2291.44,0.87,0,-7588,2416,2382,2336,2302,2256,2390,2310,914,705,2500,1690,5,1,36574394,839,-255.00,0.82,12,0.08,-9.00,2788.00,4600,20240502,-50.11,2255,20241115,1.77,4600,-50.11,20240502,2255,1.77,20241115,4600,-50.11,20240502,2255,1.77,20241115,0.92,N,011690,2500,914 억,,319188,N,N,0,N,00,N +20241120,110300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2290,-60,5,-2.55,59707475,26059,27.71,2340,2345,2260,3055,1645,2350,2291.24,0.87,0,-7080,2416,2382,2336,2302,2256,2390,2310,914,705,2500,1690,5,1,36574394,838,-254.44,0.82,12,0.07,-9.00,2788.00,4600,20240502,-50.22,2255,20241115,1.55,4600,-50.22,20240502,2255,1.55,20241115,4600,-50.22,20240502,2255,1.55,20241115,0.92,N,011690,2500,914 억,,319188,N,N,0,N,00,N +20241120,100257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2295,-55,5,-2.34,37342205,16250,17.28,2340,2345,2280,3055,1645,2350,2297.98,0.87,0,-7405,2416,2382,2336,2302,2256,2390,2310,914,705,2500,1690,5,1,36574394,839,-255.00,0.82,12,0.04,-9.00,2788.00,4600,20240502,-50.11,2255,20241115,1.77,4600,-50.11,20240502,2255,1.77,20241115,4600,-50.11,20240502,2255,1.77,20241115,0.92,N,011690,2500,914 억,,319188,N,N,0,N,00,N +20241120,090258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2345,-5,5,-0.21,2459415,1051,1.12,2340,2345,2340,3055,1645,2350,2340.07,0.87,0,-757,2416,2382,2336,2302,2256,2390,2310,914,705,2500,1690,5,1,36574394,858,-260.56,0.84,12,0.00,-9.00,2788.00,4600,20240502,-49.02,2255,20241115,3.99,4600,-49.02,20240502,2255,3.99,20241115,4600,-49.02,20240502,2255,3.99,20241115,0.92,N,011690,2500,914 억,,319188,N,N,0,N,00,N 20241119,160248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2350,0,3,0.00,217631665,93841,228.43,2350,2370,2290,3055,1645,2350,2319.15,0.82,0,9936,2513,2431,2388,2306,2263,2410,2285,914,705,2500,1690,5,1,36574394,859,-261.11,0.84,12,0.26,-9.00,2788.00,4600,20240502,-48.91,2255,20241115,4.21,4600,-48.91,20240502,2255,4.21,20241115,4600,-48.91,20240502,2255,4.21,20241115,0.94,N,011690,2500,914 억,,300167,N,N,0,N,00,N 20241119,150250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2315,-35,5,-1.49,175111625,75525,183.85,2350,2370,2290,3055,1645,2350,2318.59,0.82,0,10170,2513,2431,2388,2306,2263,2410,2285,914,705,2500,1690,5,1,36574394,847,-257.22,0.83,12,0.21,-9.00,2788.00,4600,20240502,-49.67,2255,20241115,2.66,4600,-49.67,20240502,2255,2.66,20241115,4600,-49.67,20240502,2255,2.66,20241115,0.94,N,011690,2500,914 억,,300167,N,N,0,N,00,N 20241119,140249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2325,-25,5,-1.06,147955500,63764,155.22,2350,2370,2300,3055,1645,2350,2320.36,0.82,0,12800,2513,2431,2388,2306,2263,2410,2285,914,705,2500,1690,5,1,36574394,850,-258.33,0.83,12,0.17,-9.00,2788.00,4600,20240502,-49.46,2255,20241115,3.10,4600,-49.46,20240502,2255,3.10,20241115,4600,-49.46,20240502,2255,3.10,20241115,0.94,N,011690,2500,914 억,,300167,N,N,0,N,00,N diff --git a/011700/price/prices-20241101.csv b/011700/price/prices-20241101.csv index 223fb29c72b5..881df16c5457 100644 --- a/011700/price/prices-20241101.csv +++ b/011700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160255,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3605,-75,5,-2.04,528750735,145482,45.48,3680,3705,3575,4780,2580,3680,3634.48,5.07,0,-2460,3800,3740,3680,3620,3560,3710,3590,162,1100,500,2640,5,1,32446151,1170,-59.10,1.29,12,0.45,-61.00,2794.00,6170,20240528,-41.57,3030,20240909,18.98,6170,-41.57,20240528,3030,18.98,20240909,6170,-41.57,20240528,3030,18.98,20240909,3.52,N,011700,500,162 억,,1646525,N,N,3,N,00,N +20241120,150300,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3615,-65,5,-1.77,488082355,134194,41.96,3680,3705,3575,4780,2580,3680,3637.14,5.07,0,-3229,3800,3740,3680,3620,3560,3710,3590,162,1100,500,2640,5,1,32446151,1173,-59.26,1.29,12,0.41,-61.00,2794.00,6170,20240528,-41.41,3030,20240909,19.31,6170,-41.41,20240528,3030,19.31,20240909,6170,-41.41,20240528,3030,19.31,20240909,3.52,N,011700,500,162 억,,1646525,N,N,8,N,00,N +20241120,140300,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3615,-65,5,-1.77,423840510,116465,36.41,3680,3705,3575,4780,2580,3680,3639.21,5.07,0,-5967,3800,3740,3680,3620,3560,3710,3590,162,1100,500,2640,5,1,32446151,1173,-59.26,1.29,12,0.36,-61.00,2794.00,6170,20240528,-41.41,3030,20240909,19.31,6170,-41.41,20240528,3030,19.31,20240909,6170,-41.41,20240528,3030,19.31,20240909,3.52,N,011700,500,162 억,,1646525,N,N,8,N,00,N +20241120,130300,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3605,-75,5,-2.04,390805390,107305,33.55,3680,3705,3575,4780,2580,3680,3642.00,5.07,0,-6833,3800,3740,3680,3620,3560,3710,3590,162,1100,500,2640,5,1,32446151,1170,-59.10,1.29,12,0.33,-61.00,2794.00,6170,20240528,-41.57,3030,20240909,18.98,6170,-41.57,20240528,3030,18.98,20240909,6170,-41.57,20240528,3030,18.98,20240909,3.52,N,011700,500,162 억,,1646525,N,N,8,N,00,N +20241120,120301,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3625,-55,5,-1.49,263527045,71936,22.49,3680,3705,3620,4780,2580,3680,3663.35,5.07,0,-11539,3800,3740,3680,3620,3560,3710,3590,162,1100,500,2640,5,1,32446151,1176,-59.43,1.30,12,0.22,-61.00,2794.00,6170,20240528,-41.25,3030,20240909,19.64,6170,-41.25,20240528,3030,19.64,20240909,6170,-41.25,20240528,3030,19.64,20240909,3.52,N,011700,500,162 억,,1646525,N,N,8,N,00,N +20241120,110300,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3635,-45,5,-1.22,235321830,64174,20.06,3680,3705,3620,4780,2580,3680,3666.93,5.07,0,-9709,3800,3740,3680,3620,3560,3710,3590,162,1100,500,2640,5,1,32446151,1179,-59.59,1.30,12,0.20,-61.00,2794.00,6170,20240528,-41.09,3030,20240909,19.97,6170,-41.09,20240528,3030,19.97,20240909,6170,-41.09,20240528,3030,19.97,20240909,3.52,N,011700,500,162 억,,1646525,N,N,8,N,00,N +20241120,100258,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3660,-20,5,-0.54,183303150,49922,15.61,3680,3705,3620,4780,2580,3680,3671.79,5.07,0,-8401,3800,3740,3680,3620,3560,3710,3590,162,1100,500,2640,5,1,32446151,1188,-60.00,1.31,12,0.15,-61.00,2794.00,6170,20240528,-40.68,3030,20240909,20.79,6170,-40.68,20240528,3030,20.79,20240909,6170,-40.68,20240528,3030,20.79,20240909,3.52,N,011700,500,162 억,,1646525,N,N,8,N,00,N +20241120,090258,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3620,-60,5,-1.63,19254935,5265,1.65,3680,3685,3620,4780,2580,3680,3657.14,5.07,0,-2252,3800,3740,3680,3620,3560,3710,3590,162,1100,500,2640,5,1,32446151,1175,-59.34,1.30,12,0.02,-61.00,2794.00,6170,20240528,-41.33,3030,20240909,19.47,6170,-41.33,20240528,3030,19.47,20240909,6170,-41.33,20240528,3030,19.47,20240909,3.52,N,011700,500,162 억,,1646525,N,N,8,N,00,N 20241119,160248,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3680,25,2,0.68,1172886255,318124,126.76,3695,3740,3620,4750,2560,3655,3686.89,5.10,0,-9172,3775,3715,3605,3545,3435,3745,3575,162,1095,500,2630,5,1,32446151,1194,-60.33,1.32,12,0.98,-61.00,2794.00,6170,20240528,-40.36,3030,20240909,21.45,6170,-40.36,20240528,3030,21.45,20240909,6170,-40.36,20240528,3030,21.45,20240909,3.58,N,011700,500,162 억,,1653940,N,N,8,N,00,N 20241119,150250,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3660,5,2,0.14,1122297980,304341,121.26,3695,3740,3620,4750,2560,3655,3687.64,5.10,0,-8239,3775,3715,3605,3545,3435,3745,3575,162,1095,500,2630,5,1,32446151,1188,-60.00,1.31,12,0.94,-61.00,2794.00,6170,20240528,-40.68,3030,20240909,20.79,6170,-40.68,20240528,3030,20.79,20240909,6170,-40.68,20240528,3030,20.79,20240909,3.58,N,011700,500,162 억,,1653940,N,N,14,N,00,N 20241119,140249,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3695,40,2,1.09,946732400,256486,102.20,3695,3740,3620,4750,2560,3655,3691.17,5.10,0,-12305,3775,3715,3605,3545,3435,3745,3575,162,1095,500,2630,5,1,32446151,1199,-60.57,1.32,12,0.79,-61.00,2794.00,6170,20240528,-40.11,3030,20240909,21.95,6170,-40.11,20240528,3030,21.95,20240909,6170,-40.11,20240528,3030,21.95,20240909,3.58,N,011700,500,162 억,,1653940,N,N,14,N,00,N diff --git a/011760/price/prices-20241101.csv b/011760/price/prices-20241101.csv index 223f4d7b0d32..1af292ab62bb 100644 --- a/011760/price/prices-20241101.csv +++ b/011760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160256,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,18910,-390,5,-2.02,1003523950,52597,221.44,19240,19320,18900,25050,13510,19300,19083.39,7.57,0,365,19620,19460,19300,19140,18980,19380,19060,661,5750,5000,14660,10,1,13228966,2502,2.99,0.42,12,0.40,6326.00,45236.00,24500,20240521,-22.82,16130,20240417,17.23,24500,-22.82,20240521,16130,17.23,20240417,24500,-22.82,20240521,16130,17.23,20240417,1.95,N,011760,5000,661 억,,1002023,N,N,10,N,00,N +20241120,150300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,18970,-330,5,-1.71,822083500,43010,181.08,19240,19320,18970,25050,13510,19300,19113.78,7.57,0,312,19620,19460,19300,19140,18980,19380,19060,661,5750,5000,14660,10,1,13228966,2510,3.00,0.42,12,0.33,6326.00,45236.00,24500,20240521,-22.57,16130,20240417,17.61,24500,-22.57,20240521,16130,17.61,20240417,24500,-22.57,20240521,16130,17.61,20240417,1.95,N,011760,5000,661 억,,1002023,N,N,10,N,00,N +20241120,140300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19150,-150,5,-0.78,612199590,31994,134.70,19240,19320,19080,25050,13510,19300,19134.82,7.57,0,178,19620,19460,19300,19140,18980,19380,19060,661,5750,5000,14660,10,1,13228966,2533,3.03,0.42,12,0.24,6326.00,45236.00,24500,20240521,-21.84,16130,20240417,18.72,24500,-21.84,20240521,16130,18.72,20240417,24500,-21.84,20240521,16130,18.72,20240417,1.95,N,011760,5000,661 억,,1002023,N,N,10,N,00,N +20241120,130301,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19190,-110,5,-0.57,384403230,20080,84.54,19240,19320,19080,25050,13510,19300,19143.59,7.57,0,-1039,19620,19460,19300,19140,18980,19380,19060,661,5750,5000,14660,10,1,13228966,2539,3.03,0.42,12,0.15,6326.00,45236.00,24500,20240521,-21.67,16130,20240417,18.97,24500,-21.67,20240521,16130,18.97,20240417,24500,-21.67,20240521,16130,18.97,20240417,1.95,N,011760,5000,661 억,,1002023,N,N,10,N,00,N +20241120,120302,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19090,-210,5,-1.09,264470110,13809,58.14,19240,19320,19080,25050,13510,19300,19152.01,7.57,0,-1953,19620,19460,19300,19140,18980,19380,19060,661,5750,5000,14660,10,1,13228966,2525,3.02,0.42,12,0.10,6326.00,45236.00,24500,20240521,-22.08,16130,20240417,18.35,24500,-22.08,20240521,16130,18.35,20240417,24500,-22.08,20240521,16130,18.35,20240417,1.95,N,011760,5000,661 억,,1002023,N,N,10,N,00,N +20241120,110300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19230,-70,5,-0.36,144067720,7512,31.63,19240,19320,19130,25050,13510,19300,19178.34,7.57,0,-2087,19620,19460,19300,19140,18980,19380,19060,661,5750,5000,14660,10,1,13228966,2544,3.04,0.43,12,0.06,6326.00,45236.00,24500,20240521,-21.51,16130,20240417,19.22,24500,-21.51,20240521,16130,19.22,20240417,24500,-21.51,20240521,16130,19.22,20240417,1.95,N,011760,5000,661 억,,1002023,N,N,10,N,00,N +20241120,100258,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19240,-60,5,-0.31,75652760,3942,16.60,19240,19320,19150,25050,13510,19300,19191.47,7.57,0,-1844,19620,19460,19300,19140,18980,19380,19060,661,5750,5000,14660,10,1,13228966,2545,3.04,0.43,12,0.03,6326.00,45236.00,24500,20240521,-21.47,16130,20240417,19.28,24500,-21.47,20240521,16130,19.28,20240417,24500,-21.47,20240521,16130,19.28,20240417,1.95,N,011760,5000,661 억,,1002023,N,N,10,N,00,N +20241120,090258,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19280,-20,5,-0.10,1077590,56,0.24,19240,19300,19240,25050,13510,19300,19242.68,7.57,0,-44,19620,19460,19300,19140,18980,19380,19060,661,5750,5000,14660,10,1,13228966,2551,3.05,0.43,12,0.00,6326.00,45236.00,24500,20240521,-21.31,16130,20240417,19.53,24500,-21.31,20240521,16130,19.53,20240417,24500,-21.31,20240521,16130,19.53,20240417,1.95,N,011760,5000,661 억,,1002023,N,N,10,N,00,N 20241119,160248,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19300,-100,5,-0.52,457080800,23655,42.06,19400,19460,19140,25200,13580,19400,19322.91,7.63,0,-7922,20193,19796,19463,19066,18733,19630,18900,661,5800,5000,14740,10,1,13228966,2553,3.05,0.43,12,0.18,6326.00,45236.00,24500,20240521,-21.22,16130,20240417,19.65,24500,-21.22,20240521,16130,19.65,20240417,24500,-21.22,20240521,16130,19.65,20240417,1.91,N,011760,5000,661 억,,1009899,N,N,10,N,00,N 20241119,150251,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19360,-40,5,-0.21,403434320,20881,37.13,19400,19460,19140,25200,13580,19400,19320.64,7.63,0,-7610,20193,19796,19463,19066,18733,19630,18900,661,5800,5000,14740,10,1,13228966,2561,3.06,0.43,12,0.16,6326.00,45236.00,24500,20240521,-20.98,16130,20240417,20.02,24500,-20.98,20240521,16130,20.02,20240417,24500,-20.98,20240521,16130,20.02,20240417,1.91,N,011760,5000,661 억,,1009899,N,N,15,N,00,N 20241119,140249,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19320,-80,5,-0.41,335935950,17384,30.91,19400,19460,19140,25200,13580,19400,19324.43,7.63,0,-5825,20193,19796,19463,19066,18733,19630,18900,661,5800,5000,14740,10,1,13228966,2556,3.05,0.43,12,0.13,6326.00,45236.00,24500,20240521,-21.14,16130,20240417,19.78,24500,-21.14,20240521,16130,19.78,20240417,24500,-21.14,20240521,16130,19.78,20240417,1.91,N,011760,5000,661 억,,1009899,N,N,15,N,00,N diff --git a/011780/price/prices-20241101.csv b/011780/price/prices-20241101.csv index 7ca7bcdc12bb..2eab8a86c2b2 100644 --- a/011780/price/prices-20241101.csv +++ b/011780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106100,-700,5,-0.66,6548259400,61625,104.41,106400,108100,105100,138800,74800,106800,106260.00,22.21,0,-6883,111666,109232,107366,104932,103066,108300,104000,1523,32000,5000,81160,100,1,27334587,29002,7.64,0.57,12,0.23,13880.00,185837.00,167000,20240715,-36.47,97800,20241115,8.49,167000,-36.47,20240715,97800,8.49,20241115,167000,-36.47,20240715,97800,8.49,20241115,0.52,N,011780,5000,1523 억,,6070970,N,N,395,N,00,N +20241120,150300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106200,-600,5,-0.56,6003631000,56495,95.72,106400,108100,105100,138800,74800,106800,106268.36,22.21,0,-6938,111666,109232,107366,104932,103066,108300,104000,1523,32000,5000,81160,100,1,27334587,29029,7.65,0.57,12,0.21,13880.00,185837.00,167000,20240715,-36.41,97800,20241115,8.59,167000,-36.41,20240715,97800,8.59,20241115,167000,-36.41,20240715,97800,8.59,20241115,0.52,N,011780,5000,1523 억,,6070970,N,N,283,N,00,N +20241120,140300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106300,-500,5,-0.47,5105748400,48037,81.39,106400,108100,105100,138800,74800,106800,106287.83,22.21,0,-7610,111666,109232,107366,104932,103066,108300,104000,1523,32000,5000,81160,100,1,27334587,29057,7.66,0.57,12,0.18,13880.00,185837.00,167000,20240715,-36.35,97800,20241115,8.69,167000,-36.35,20240715,97800,8.69,20241115,167000,-36.35,20240715,97800,8.69,20241115,0.52,N,011780,5000,1523 억,,6070970,N,N,283,N,00,N +20241120,130301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106500,-300,5,-0.28,4751535000,44709,75.75,106400,108100,105100,138800,74800,106800,106276.92,22.21,0,-8197,111666,109232,107366,104932,103066,108300,104000,1523,32000,5000,81160,100,1,27334587,29111,7.67,0.57,12,0.16,13880.00,185837.00,167000,20240715,-36.23,97800,20241115,8.90,167000,-36.23,20240715,97800,8.90,20241115,167000,-36.23,20240715,97800,8.90,20241115,0.52,N,011780,5000,1523 억,,6070970,N,N,283,N,00,N +20241120,120302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106300,-500,5,-0.47,4447931400,41857,70.92,106400,108100,105100,138800,74800,106800,106264.94,22.21,0,-8442,111666,109232,107366,104932,103066,108300,104000,1523,32000,5000,81160,100,1,27334587,29057,7.66,0.57,12,0.15,13880.00,185837.00,167000,20240715,-36.35,97800,20241115,8.69,167000,-36.35,20240715,97800,8.69,20241115,167000,-36.35,20240715,97800,8.69,20241115,0.52,N,011780,5000,1523 억,,6070970,N,N,283,N,00,N +20241120,110300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106100,-700,5,-0.66,4130840200,38873,65.86,106400,108100,105100,138800,74800,106800,106265.02,22.21,0,-8649,111666,109232,107366,104932,103066,108300,104000,1523,32000,5000,81160,100,1,27334587,29002,7.64,0.57,12,0.14,13880.00,185837.00,167000,20240715,-36.47,97800,20241115,8.49,167000,-36.47,20240715,97800,8.49,20241115,167000,-36.47,20240715,97800,8.49,20241115,0.52,N,011780,5000,1523 억,,6070970,N,N,283,N,00,N +20241120,100258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106000,-800,5,-0.75,2844859300,26813,45.43,106400,108100,105100,138800,74800,106800,106100.00,22.21,0,-6131,111666,109232,107366,104932,103066,108300,104000,1523,32000,5000,81160,100,1,27334587,28975,7.64,0.57,12,0.10,13880.00,185837.00,167000,20240715,-36.53,97800,20241115,8.38,167000,-36.53,20240715,97800,8.38,20241115,167000,-36.53,20240715,97800,8.38,20241115,0.52,N,011780,5000,1523 억,,6070970,N,N,283,N,00,N +20241120,090259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107900,1100,2,1.03,204126600,1911,3.24,106400,108100,106100,138800,74800,106800,106816.64,22.21,0,-1003,111666,109232,107366,104932,103066,108300,104000,1523,32000,5000,81160,100,1,27334587,29494,7.77,0.58,12,0.01,13880.00,185837.00,167000,20240715,-35.39,97800,20241115,10.33,167000,-35.39,20240715,97800,10.33,20241115,167000,-35.39,20240715,97800,10.33,20241115,0.52,N,011780,5000,1523 억,,6070970,N,N,283,N,00,N 20241119,160249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106800,-600,5,-0.56,6310815600,58862,46.48,107300,109800,105500,139600,75200,107400,107214.09,22.28,0,-17751,112400,109900,105500,103000,98600,111150,104250,1523,32200,5000,81620,100,1,27334587,29193,7.69,0.57,12,0.22,13880.00,185837.00,167000,20240715,-36.05,97800,20241115,9.20,167000,-36.05,20240715,97800,9.20,20241115,167000,-36.05,20240715,97800,9.20,20241115,0.51,N,011780,5000,1523 억,,6091080,N,N,283,N,00,N 20241119,150251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107100,-300,5,-0.28,5612371200,52323,41.32,107300,109800,105500,139600,75200,107400,107263.94,22.28,0,-17668,112400,109900,105500,103000,98600,111150,104250,1523,32200,5000,81620,100,1,27334587,29275,7.72,0.58,12,0.19,13880.00,185837.00,167000,20240715,-35.87,97800,20241115,9.51,167000,-35.87,20240715,97800,9.51,20241115,167000,-35.87,20240715,97800,9.51,20241115,0.51,N,011780,5000,1523 억,,6091080,N,N,500,N,00,N 20241119,140250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106700,-700,5,-0.65,4713250200,43916,34.68,107300,109800,105500,139600,75200,107400,107324.21,22.28,0,-15884,112400,109900,105500,103000,98600,111150,104250,1523,32200,5000,81620,100,1,27334587,29166,7.69,0.57,12,0.16,13880.00,185837.00,167000,20240715,-36.11,97800,20241115,9.10,167000,-36.11,20240715,97800,9.10,20241115,167000,-36.11,20240715,97800,9.10,20241115,0.51,N,011780,5000,1523 억,,6091080,N,N,500,N,00,N diff --git a/011790/price/prices-20241101.csv b/011790/price/prices-20241101.csv index 58cbf3163edf..62baff185395 100644 --- a/011790/price/prices-20241101.csv +++ b/011790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,105000,0,3,0.00,17751541500,168717,90.59,105000,107700,103000,136500,73500,105000,105215.26,16.94,0,-29815,108666,106832,104566,102732,100466,105700,101600,1893,31500,5000,75600,100,1,37868298,39762,-14.43,2.39,12,0.45,-7276.00,43961.00,200000,20240618,-47.50,72000,20240126,45.83,200000,-47.50,20240618,72000,45.83,20240126,200000,-47.50,20240618,72000,45.83,20240126,1.54,N,011790,5000,1893 억,,6414160,N,N,548,N,00,N +20241120,150301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,104500,-500,5,-0.48,16601990700,157755,84.70,105000,107700,103000,136500,73500,105000,105239.30,16.94,0,-30112,108666,106832,104566,102732,100466,105700,101600,1893,31500,5000,75600,100,1,37868298,39572,-14.36,2.38,12,0.42,-7276.00,43961.00,200000,20240618,-47.75,72000,20240126,45.14,200000,-47.75,20240618,72000,45.14,20240126,200000,-47.75,20240618,72000,45.14,20240126,1.54,N,011790,5000,1893 억,,6414160,N,N,776,N,00,N +20241120,140301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,105300,300,2,0.29,14507093600,137726,73.95,105000,107700,103000,136500,73500,105000,105333.36,16.94,0,-28269,108666,106832,104566,102732,100466,105700,101600,1893,31500,5000,75600,100,1,37868298,39875,-14.47,2.40,12,0.36,-7276.00,43961.00,200000,20240618,-47.35,72000,20240126,46.25,200000,-47.35,20240618,72000,46.25,20240126,200000,-47.35,20240618,72000,46.25,20240126,1.54,N,011790,5000,1893 억,,6414160,N,N,776,N,00,N +20241120,130301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,105700,700,2,0.67,12665410700,120263,64.57,105000,107700,103000,136500,73500,105000,105314.66,16.94,0,-20154,108666,106832,104566,102732,100466,105700,101600,1893,31500,5000,75600,100,1,37868298,40027,-14.53,2.40,12,0.32,-7276.00,43961.00,200000,20240618,-47.15,72000,20240126,46.81,200000,-47.15,20240618,72000,46.81,20240126,200000,-47.15,20240618,72000,46.81,20240126,1.54,N,011790,5000,1893 억,,6414160,N,N,776,N,00,N +20241120,120302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,105100,100,2,0.10,10910871800,103672,55.66,105000,107700,103000,136500,73500,105000,105244.50,16.94,0,-17617,108666,106832,104566,102732,100466,105700,101600,1893,31500,5000,75600,100,1,37868298,39800,-14.44,2.39,12,0.27,-7276.00,43961.00,200000,20240618,-47.45,72000,20240126,45.97,200000,-47.45,20240618,72000,45.97,20240126,200000,-47.45,20240618,72000,45.97,20240126,1.54,N,011790,5000,1893 억,,6414160,N,N,776,N,00,N +20241120,110301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,106000,1000,2,0.95,8980688800,85318,45.81,105000,107700,103000,136500,73500,105000,105261.81,16.94,0,-9833,108666,106832,104566,102732,100466,105700,101600,1893,31500,5000,75600,100,1,37868298,40140,-14.57,2.41,12,0.23,-7276.00,43961.00,200000,20240618,-47.00,72000,20240126,47.22,200000,-47.00,20240618,72000,47.22,20240126,200000,-47.00,20240618,72000,47.22,20240126,1.54,N,011790,5000,1893 억,,6414160,N,N,776,N,00,N +20241120,100259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,104700,-300,5,-0.29,4266897300,40996,22.01,105000,105200,103000,136500,73500,105000,104077.51,16.94,0,-5276,108666,106832,104566,102732,100466,105700,101600,1893,31500,5000,75600,100,1,37868298,39648,-14.39,2.38,12,0.11,-7276.00,43961.00,200000,20240618,-47.65,72000,20240126,45.42,200000,-47.65,20240618,72000,45.42,20240126,200000,-47.65,20240618,72000,45.42,20240126,1.54,N,011790,5000,1893 억,,6414160,N,N,776,N,00,N +20241120,090259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,104800,-200,5,-0.19,508888100,4860,2.61,105000,105100,103600,136500,73500,105000,104700.42,16.94,0,-2558,108666,106832,104566,102732,100466,105700,101600,1893,31500,5000,75600,100,1,37868298,39686,-14.40,2.38,12,0.01,-7276.00,43961.00,200000,20240618,-47.60,72000,20240126,45.56,200000,-47.60,20240618,72000,45.56,20240126,200000,-47.60,20240618,72000,45.56,20240126,1.54,N,011790,5000,1893 억,,6414160,N,N,776,N,00,N 20241119,160249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,105000,-400,5,-0.38,19220131800,184983,77.01,105100,106400,102300,137000,73800,105400,103900.05,16.98,0,-18323,110733,108066,104633,101966,98533,109400,103300,1893,31600,5000,75880,100,1,37868298,39762,-14.43,2.39,12,0.49,-7276.00,43961.00,200000,20240618,-47.50,72000,20240126,45.83,200000,-47.50,20240618,72000,45.83,20240126,200000,-47.50,20240618,72000,45.83,20240126,1.62,N,011790,5000,1893 억,,6430392,N,N,774,N,00,N 20241119,150251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,104000,-1400,5,-1.33,17360367200,167195,69.61,105100,106400,102300,137000,73800,105400,103832.46,16.98,0,-17603,110733,108066,104633,101966,98533,109400,103300,1893,31600,5000,75880,100,1,37868298,39383,-14.29,2.37,12,0.44,-7276.00,43961.00,200000,20240618,-48.00,72000,20240126,44.44,200000,-48.00,20240618,72000,44.44,20240126,200000,-48.00,20240618,72000,44.44,20240126,1.62,N,011790,5000,1893 억,,6430392,N,N,1903,N,00,N 20241119,140250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,103100,-2300,5,-2.18,14894314500,143269,59.65,105100,106400,102300,137000,73800,105400,103959.85,16.98,0,-16798,110733,108066,104633,101966,98533,109400,103300,1893,31600,5000,75880,100,1,37868298,39042,-14.17,2.35,12,0.38,-7276.00,43961.00,200000,20240618,-48.45,72000,20240126,43.19,200000,-48.45,20240618,72000,43.19,20240126,200000,-48.45,20240618,72000,43.19,20240126,1.62,N,011790,5000,1893 억,,6430392,N,N,1903,N,00,N diff --git a/011810/price/prices-20241101.csv b/011810/price/prices-20241101.csv index b7ef81514ece..a2fe9767bcde 100644 --- a/011810/price/prices-20241101.csv +++ b/011810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5130,-10,5,-0.19,465326170,91178,62.53,5100,5200,5020,6680,3600,5140,5103.45,0.93,0,76,5273,5206,5093,5026,4913,5240,5060,775,1540,2500,3180,10,1,31017927,1591,-3.02,1.81,12,0.29,-1696.00,2827.00,20450,20231201,-74.91,4350,20241115,17.93,12700,-59.61,20240102,4350,17.93,20241115,20450,-74.91,20231201,4350,17.93,20241115,0.00,N,011810,2500,775 억,,287593,N,N,1,N,00,N +20241120,150301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5160,20,2,0.39,450496220,88296,60.55,5100,5200,5020,6680,3600,5140,5102.11,0.93,0,-142,5273,5206,5093,5026,4913,5240,5060,775,1540,2500,3180,10,1,31017927,1601,-3.04,1.83,12,0.28,-1696.00,2827.00,20450,20231201,-74.77,4350,20241115,18.62,12700,-59.37,20240102,4350,18.62,20241115,20450,-74.77,20231201,4350,18.62,20241115,0.00,N,011810,2500,775 억,,287593,N,N,0,N,00,N +20241120,140301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5130,-10,5,-0.19,367721910,72213,49.52,5100,5200,5020,6680,3600,5140,5092.18,0.93,0,-5437,5273,5206,5093,5026,4913,5240,5060,775,1540,2500,3180,10,1,31017927,1591,-3.02,1.81,12,0.23,-1696.00,2827.00,20450,20231201,-74.91,4350,20241115,17.93,12700,-59.61,20240102,4350,17.93,20241115,20450,-74.91,20231201,4350,17.93,20241115,0.00,N,011810,2500,775 억,,287593,N,N,0,N,00,N +20241120,130301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5160,20,2,0.39,354277690,69594,47.73,5100,5200,5020,6680,3600,5140,5090.64,0.93,0,-4800,5273,5206,5093,5026,4913,5240,5060,775,1540,2500,3180,10,1,31017927,1601,-3.04,1.83,12,0.22,-1696.00,2827.00,20450,20231201,-74.77,4350,20241115,18.62,12700,-59.37,20240102,4350,18.62,20241115,20450,-74.77,20231201,4350,18.62,20241115,0.00,N,011810,2500,775 억,,287593,N,N,0,N,00,N +20241120,120303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5180,40,2,0.78,315605190,62109,42.60,5100,5200,5020,6680,3600,5140,5081.47,0.93,0,-9259,5273,5206,5093,5026,4913,5240,5060,775,1540,2500,3180,10,1,31017927,1607,-3.05,1.83,12,0.20,-1696.00,2827.00,20450,20231201,-74.67,4350,20241115,19.08,12700,-59.21,20240102,4350,19.08,20241115,20450,-74.67,20231201,4350,19.08,20241115,0.00,N,011810,2500,775 억,,287593,N,N,0,N,00,N +20241120,110301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5070,-70,5,-1.36,249034740,49118,33.69,5100,5180,5020,6680,3600,5140,5070.13,0.93,0,-9916,5273,5206,5093,5026,4913,5240,5060,775,1540,2500,3180,10,1,31017927,1573,-2.99,1.79,12,0.16,-1696.00,2827.00,20450,20231201,-75.21,4350,20241115,16.55,12700,-60.08,20240102,4350,16.55,20241115,20450,-75.21,20231201,4350,16.55,20241115,0.00,N,011810,2500,775 억,,287593,N,N,0,N,00,N +20241120,100259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5070,-70,5,-1.36,158712330,31314,21.48,5100,5180,5020,6680,3600,5140,5068.41,0.93,0,-9497,5273,5206,5093,5026,4913,5240,5060,775,1540,2500,3180,10,1,31017927,1573,-2.99,1.79,12,0.10,-1696.00,2827.00,20450,20231201,-75.21,4350,20241115,16.55,12700,-60.08,20240102,4350,16.55,20241115,20450,-75.21,20231201,4350,16.55,20241115,0.00,N,011810,2500,775 억,,287593,N,N,0,N,00,N +20241120,090259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5110,-30,5,-0.58,14056270,2761,1.89,5100,5140,5060,6680,3600,5140,5091.01,0.93,0,1042,5273,5206,5093,5026,4913,5240,5060,775,1540,2500,3180,10,1,31017927,1585,-3.01,1.81,12,0.01,-1696.00,2827.00,20450,20231201,-75.01,4350,20241115,17.47,12700,-59.76,20240102,4350,17.47,20241115,20450,-75.01,20231201,4350,17.47,20241115,0.00,N,011810,2500,775 억,,287593,N,N,0,N,00,N 20241119,160249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5140,160,2,3.21,734404360,145177,57.31,4980,5160,4980,6470,3490,4980,5058.67,0.76,0,53522,5486,5232,5036,4782,4586,5135,4685,775,1490,2500,3080,10,1,31017927,1594,-3.03,1.82,12,0.47,-1696.00,2827.00,20450,20231201,-74.87,4350,20241115,18.16,12700,-59.53,20240102,4350,18.16,20241115,20450,-74.87,20231201,4350,18.16,20241115,0.00,N,011810,2500,775 억,,234868,N,N,0,N,00,N 20241119,150252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5150,170,2,3.41,713166240,141036,55.67,4980,5160,4980,6470,3490,4980,5056.63,0.76,0,53612,5486,5232,5036,4782,4586,5135,4685,775,1490,2500,3080,10,1,31017927,1597,-3.04,1.82,12,0.45,-1696.00,2827.00,20450,20231201,-74.82,4350,20241115,18.39,12700,-59.45,20240102,4350,18.39,20241115,20450,-74.82,20231201,4350,18.39,20241115,0.00,N,011810,2500,775 억,,234868,N,N,0,N,00,N 20241119,140250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5130,150,2,3.01,631579490,125134,49.39,4980,5160,4980,6470,3490,4980,5047.23,0.76,0,55931,5486,5232,5036,4782,4586,5135,4685,775,1490,2500,3080,10,1,31017927,1591,-3.02,1.81,12,0.40,-1696.00,2827.00,20450,20231201,-74.91,4350,20241115,17.93,12700,-59.61,20240102,4350,17.93,20241115,20450,-74.91,20231201,4350,17.93,20241115,0.00,N,011810,2500,775 억,,234868,N,N,0,N,00,N diff --git a/011930/price/prices-20241101.csv b/011930/price/prices-20241101.csv index dec6860d29ae..ce8853fbf6ce 100644 --- a/011930/price/prices-20241101.csv +++ b/011930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160257,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1205,-13,5,-1.07,564719044,467234,74.16,1214,1221,1200,1583,853,1218,1208.65,4.42,0,-78946,1244,1231,1219,1206,1194,1225,1200,1030,365,500,900,1,1,205848151,2480,15.25,1.01,12,0.23,79.00,1196.00,2590,20240405,-53.47,1166,20241115,3.34,2590,-53.47,20240405,1166,3.34,20241115,2590,-53.47,20240405,1166,3.34,20241115,2.67,N,011930,500,1030 억,,9090452,N,N,4311,N,00,N +20241120,150301,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1208,-10,5,-0.82,505022342,417740,66.31,1214,1221,1200,1583,853,1218,1208.94,4.42,0,-59357,1244,1231,1219,1206,1194,1225,1200,1030,365,500,900,1,1,205848151,2487,15.29,1.01,12,0.20,79.00,1196.00,2590,20240405,-53.36,1166,20241115,3.60,2590,-53.36,20240405,1166,3.60,20241115,2590,-53.36,20240405,1166,3.60,20241115,2.67,N,011930,500,1030 억,,9090452,N,N,7605,N,00,N +20241120,140301,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1213,-5,5,-0.41,444308426,367566,58.34,1214,1221,1200,1583,853,1218,1208.79,4.42,0,-29102,1244,1231,1219,1206,1194,1225,1200,1030,365,500,900,1,1,205848151,2497,15.35,1.01,12,0.18,79.00,1196.00,2590,20240405,-53.17,1166,20241115,4.03,2590,-53.17,20240405,1166,4.03,20241115,2590,-53.17,20240405,1166,4.03,20241115,2.67,N,011930,500,1030 억,,9090452,N,N,7605,N,00,N +20241120,130302,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1214,-4,5,-0.33,423481122,350387,55.62,1214,1221,1200,1583,853,1218,1208.61,4.42,0,-29814,1244,1231,1219,1206,1194,1225,1200,1030,365,500,900,1,1,205848151,2499,15.37,1.02,12,0.17,79.00,1196.00,2590,20240405,-53.13,1166,20241115,4.12,2590,-53.13,20240405,1166,4.12,20241115,2590,-53.13,20240405,1166,4.12,20241115,2.67,N,011930,500,1030 억,,9090452,N,N,7605,N,00,N +20241120,120303,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1213,-5,5,-0.41,350853783,290502,46.11,1214,1221,1200,1583,853,1218,1207.75,4.42,0,-45369,1244,1231,1219,1206,1194,1225,1200,1030,365,500,900,1,1,205848151,2497,15.35,1.01,12,0.14,79.00,1196.00,2590,20240405,-53.17,1166,20241115,4.03,2590,-53.17,20240405,1166,4.03,20241115,2590,-53.17,20240405,1166,4.03,20241115,2.67,N,011930,500,1030 억,,9090452,N,N,7605,N,00,N +20241120,110301,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1213,-5,5,-0.41,334936632,277361,44.03,1214,1221,1200,1583,853,1218,1207.58,4.42,0,-46786,1244,1231,1219,1206,1194,1225,1200,1030,365,500,900,1,1,205848151,2497,15.35,1.01,12,0.13,79.00,1196.00,2590,20240405,-53.17,1166,20241115,4.03,2590,-53.17,20240405,1166,4.03,20241115,2590,-53.17,20240405,1166,4.03,20241115,2.67,N,011930,500,1030 억,,9090452,N,N,7605,N,00,N +20241120,100259,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1204,-14,5,-1.15,268307857,222295,35.28,1214,1221,1200,1583,853,1218,1206.99,4.42,0,-60394,1244,1231,1219,1206,1194,1225,1200,1030,365,500,900,1,1,205848151,2478,15.24,1.01,12,0.11,79.00,1196.00,2590,20240405,-53.51,1166,20241115,3.26,2590,-53.51,20240405,1166,3.26,20241115,2590,-53.51,20240405,1166,3.26,20241115,2.67,N,011930,500,1030 억,,9090452,N,N,7605,N,00,N +20241120,090300,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1209,-9,5,-0.74,67032397,55412,8.80,1214,1216,1205,1583,853,1218,1209.71,4.42,0,13681,1244,1231,1219,1206,1194,1225,1200,1030,365,500,900,1,1,205848151,2489,15.30,1.01,12,0.03,79.00,1196.00,2590,20240405,-53.32,1166,20241115,3.69,2590,-53.32,20240405,1166,3.69,20241115,2590,-53.32,20240405,1166,3.69,20241115,2.67,N,011930,500,1030 억,,9090452,N,N,7605,N,00,N 20241119,160249,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1218,-12,5,-0.98,757010833,622376,75.55,1229,1232,1207,1599,861,1230,1216.32,4.44,0,-43924,1279,1254,1233,1208,1187,1267,1221,1030,369,500,910,1,1,205848151,2507,15.42,1.02,12,0.30,79.00,1196.00,2590,20240405,-52.97,1166,20241115,4.46,2590,-52.97,20240405,1166,4.46,20241115,2590,-52.97,20240405,1166,4.46,20241115,2.73,N,011930,500,1030 억,,9130459,N,N,7605,N,00,N 20241119,150252,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1217,-13,5,-1.06,681498801,560364,68.02,1229,1232,1207,1599,861,1230,1216.17,4.44,0,-39730,1279,1254,1233,1208,1187,1267,1221,1030,369,500,910,1,1,205848151,2505,15.41,1.02,12,0.27,79.00,1196.00,2590,20240405,-53.01,1166,20241115,4.37,2590,-53.01,20240405,1166,4.37,20241115,2590,-53.01,20240405,1166,4.37,20241115,2.73,N,011930,500,1030 억,,9130459,N,N,1569,N,00,N 20241119,140251,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1216,-14,5,-1.14,599592937,492916,59.83,1229,1232,1207,1599,861,1230,1216.42,4.44,0,-26808,1279,1254,1233,1208,1187,1267,1221,1030,369,500,910,1,1,205848151,2503,15.39,1.02,12,0.24,79.00,1196.00,2590,20240405,-53.05,1166,20241115,4.29,2590,-53.05,20240405,1166,4.29,20241115,2590,-53.05,20240405,1166,4.29,20241115,2.73,N,011930,500,1030 억,,9130459,N,N,1569,N,00,N diff --git a/012030/price/prices-20241101.csv b/012030/price/prices-20241101.csv index ddf172e07f00..d885523016c5 100644 --- a/012030/price/prices-20241101.csv +++ b/012030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160257,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1360,9,2,0.67,295761603,218364,52.33,1341,1390,1333,1756,946,1351,1354.30,1.58,0,-31632,1410,1380,1345,1315,1280,1395,1330,1006,405,500,990,1,1,201173933,2736,13.47,0.65,12,0.11,101.00,2105.00,1942,20231222,-29.97,1000,20240805,36.00,1875,-27.47,20240104,1000,36.00,20240805,1942,-29.97,20231222,1000,36.00,20240805,1.71,N,012030,500,1005 억,,3174693,N,N,4,N,00,N +20241120,150301,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1370,19,2,1.41,275370733,203415,48.75,1341,1390,1333,1756,946,1351,1353.74,1.58,0,-32045,1410,1380,1345,1315,1280,1395,1330,1006,405,500,990,1,1,201173933,2756,13.56,0.65,12,0.10,101.00,2105.00,1942,20231222,-29.45,1000,20240805,37.00,1875,-26.93,20240104,1000,37.00,20240805,1942,-29.45,20231222,1000,37.00,20240805,1.71,N,012030,500,1005 억,,3174693,N,N,0,N,00,N +20241120,140302,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1363,12,2,0.89,233285594,172612,41.37,1341,1390,1333,1756,946,1351,1351.50,1.58,0,-53938,1410,1380,1345,1315,1280,1395,1330,1006,405,500,990,1,1,201173933,2742,13.50,0.65,12,0.09,101.00,2105.00,1942,20231222,-29.81,1000,20240805,36.30,1875,-27.31,20240104,1000,36.30,20240805,1942,-29.81,20231222,1000,36.30,20240805,1.71,N,012030,500,1005 억,,3174693,N,N,0,N,00,N +20241120,130302,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1364,13,2,0.96,227501038,168361,40.35,1341,1390,1333,1756,946,1351,1351.27,1.58,0,-55167,1410,1380,1345,1315,1280,1395,1330,1006,405,500,990,1,1,201173933,2744,13.50,0.65,12,0.08,101.00,2105.00,1942,20231222,-29.76,1000,20240805,36.40,1875,-27.25,20240104,1000,36.40,20240805,1942,-29.76,20231222,1000,36.40,20240805,1.71,N,012030,500,1005 억,,3174693,N,N,0,N,00,N +20241120,120303,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1347,-4,5,-0.30,186299539,137977,33.07,1341,1390,1333,1756,946,1351,1350.22,1.58,0,-78052,1410,1380,1345,1315,1280,1395,1330,1006,405,500,990,1,1,201173933,2710,13.34,0.64,12,0.07,101.00,2105.00,1942,20231222,-30.64,1000,20240805,34.70,1875,-28.16,20240104,1000,34.70,20240805,1942,-30.64,20231222,1000,34.70,20240805,1.71,N,012030,500,1005 억,,3174693,N,N,0,N,00,N +20241120,110302,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1337,-14,5,-1.04,150359516,111129,26.63,1341,1390,1335,1756,946,1351,1353.02,1.58,0,-79796,1410,1380,1345,1315,1280,1395,1330,1006,405,500,990,1,1,201173933,2690,13.24,0.64,12,0.06,101.00,2105.00,1942,20231222,-31.15,1000,20240805,33.70,1875,-28.69,20240104,1000,33.70,20240805,1942,-31.15,20231222,1000,33.70,20240805,1.71,N,012030,500,1005 억,,3174693,N,N,0,N,00,N +20241120,100300,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1341,-10,5,-0.74,128177254,94591,22.67,1341,1390,1335,1756,946,1351,1355.07,1.58,0,-69770,1410,1380,1345,1315,1280,1395,1330,1006,405,500,990,1,1,201173933,2698,13.28,0.64,12,0.05,101.00,2105.00,1942,20231222,-30.95,1000,20240805,34.10,1875,-28.48,20240104,1000,34.10,20240805,1942,-30.95,20231222,1000,34.10,20240805,1.71,N,012030,500,1005 억,,3174693,N,N,0,N,00,N +20241120,090300,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1357,6,2,0.44,13639088,9989,2.39,1341,1375,1341,1756,946,1351,1365.44,1.58,0,-8588,1410,1380,1345,1315,1280,1395,1330,1006,405,500,990,1,1,201173933,2730,13.44,0.64,12,0.00,101.00,2105.00,1942,20231222,-30.12,1000,20240805,35.70,1875,-27.63,20240104,1000,35.70,20240805,1942,-30.12,20231222,1000,35.70,20240805,1.71,N,012030,500,1005 억,,3174693,N,N,0,N,00,N 20241119,160250,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1351,27,2,2.04,555847897,415775,119.30,1326,1375,1310,1721,927,1324,1336.89,1.61,0,-78648,1368,1345,1325,1302,1282,1336,1293,1006,397,500,970,1,1,201173933,2718,13.38,0.64,12,0.21,101.00,2105.00,1942,20231222,-30.43,1000,20240805,35.10,1875,-27.95,20240104,1000,35.10,20240805,1942,-30.43,20231222,1000,35.10,20240805,1.72,N,012030,500,1005 억,,3246872,N,N,0,N,00,N 20241119,150252,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1347,23,2,1.74,499126098,373642,107.21,1326,1375,1310,1721,927,1324,1335.84,1.61,0,-83312,1368,1345,1325,1302,1282,1336,1293,1006,397,500,970,1,1,201173933,2710,13.34,0.64,12,0.19,101.00,2105.00,1942,20231222,-30.64,1000,20240805,34.70,1875,-28.16,20240104,1000,34.70,20240805,1942,-30.64,20231222,1000,34.70,20240805,1.72,N,012030,500,1005 억,,3246872,N,N,0,N,00,N 20241119,140251,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1347,23,2,1.74,478761830,358523,102.88,1326,1375,1310,1721,927,1324,1335.37,1.61,0,-81768,1368,1345,1325,1302,1282,1336,1293,1006,397,500,970,1,1,201173933,2710,13.34,0.64,12,0.18,101.00,2105.00,1942,20231222,-30.64,1000,20240805,34.70,1875,-28.16,20240104,1000,34.70,20240805,1942,-30.64,20231222,1000,34.70,20240805,1.72,N,012030,500,1005 억,,3246872,N,N,0,N,00,N diff --git a/012160/price/prices-20241101.csv b/012160/price/prices-20241101.csv index 52a4ec03d409..733f23980cd6 100644 --- a/012160/price/prices-20241101.csv +++ b/012160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160257,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,409,-1,5,-0.24,30342089,75116,260.43,410,419,399,533,287,410,403.94,0.76,0,3701,434,421,412,399,390,428,406,507,123,500,280,1,1,101310372,414,-6.49,0.14,12,0.07,-63.00,2935.00,682,20231212,-40.03,393,20241115,4.07,610,-32.95,20240423,393,4.07,20241115,682,-40.03,20231212,393,4.07,20241115,0.48,N,012160,500,506 억,,769862,N,N,14,N,00,N +20241120,150302,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,406,-4,5,-0.98,29158573,72221,250.39,410,419,399,533,287,410,403.74,0.76,0,3723,434,421,412,399,390,428,406,507,123,500,280,1,1,101310372,411,-6.44,0.14,12,0.07,-63.00,2935.00,682,20231212,-40.47,393,20241115,3.31,610,-33.44,20240423,393,3.31,20241115,682,-40.47,20231212,393,3.31,20241115,0.48,N,012160,500,506 억,,769862,N,N,0,N,00,N +20241120,140302,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,408,-2,5,-0.49,7568999,18600,64.49,410,419,401,533,287,410,406.94,0.76,0,243,434,421,412,399,390,428,406,507,123,500,280,1,1,101310372,413,-6.48,0.14,12,0.02,-63.00,2935.00,682,20231212,-40.18,393,20241115,3.82,610,-33.11,20240423,393,3.82,20241115,682,-40.18,20231212,393,3.82,20241115,0.48,N,012160,500,506 억,,769862,N,N,0,N,00,N +20241120,130302,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,410,0,3,0.00,3516449,8668,30.05,410,419,401,533,287,410,405.68,0.76,0,103,434,421,412,399,390,428,406,507,123,500,280,1,1,101310372,415,-6.51,0.14,12,0.01,-63.00,2935.00,682,20231212,-39.88,393,20241115,4.33,610,-32.79,20240423,393,4.33,20241115,682,-39.88,20231212,393,4.33,20241115,0.48,N,012160,500,506 억,,769862,N,N,0,N,00,N +20241120,120303,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,407,-3,5,-0.73,3497247,8621,29.89,410,419,401,533,287,410,405.67,0.76,0,131,434,421,412,399,390,428,406,507,123,500,280,1,1,101310372,412,-6.46,0.14,12,0.01,-63.00,2935.00,682,20231212,-40.32,393,20241115,3.56,610,-33.28,20240423,393,3.56,20241115,682,-40.32,20231212,393,3.56,20241115,0.48,N,012160,500,506 억,,769862,N,N,0,N,00,N +20241120,110302,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,405,-5,5,-1.22,2476151,6112,21.19,410,419,401,533,287,410,405.13,0.76,0,59,434,421,412,399,390,428,406,507,123,500,280,1,1,101310372,410,-6.43,0.14,12,0.01,-63.00,2935.00,682,20231212,-40.62,393,20241115,3.05,610,-33.61,20240423,393,3.05,20241115,682,-40.62,20231212,393,3.05,20241115,0.48,N,012160,500,506 억,,769862,N,N,0,N,00,N +20241120,100300,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,405,-5,5,-1.22,556542,1357,4.70,410,419,405,533,287,410,410.13,0.76,0,71,434,421,412,399,390,428,406,507,123,500,280,1,1,101310372,410,-6.43,0.14,12,0.00,-63.00,2935.00,682,20231212,-40.62,393,20241115,3.05,610,-33.61,20240423,393,3.05,20241115,682,-40.62,20231212,393,3.05,20241115,0.48,N,012160,500,506 억,,769862,N,N,0,N,00,N +20241120,090300,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,419,9,2,2.20,207059,505,1.75,410,419,410,533,287,410,410.02,0.76,0,-5,434,421,412,399,390,428,406,507,123,500,280,1,1,101310372,424,-6.65,0.14,12,0.00,-63.00,2935.00,682,20231212,-38.56,393,20241115,6.62,610,-31.31,20240423,393,6.62,20241115,682,-38.56,20231212,393,6.62,20241115,0.48,N,012160,500,506 억,,769862,N,N,0,N,00,N 20241119,160250,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,410,0,3,0.00,11747736,28843,23.87,409,425,403,533,287,410,407.30,0.76,0,-530,426,417,406,397,386,420,400,507,123,500,280,1,1,101310372,415,-6.51,0.14,12,0.03,-63.00,2935.00,682,20231212,-39.88,393,20241115,4.33,610,-32.79,20240423,393,4.33,20241115,682,-39.88,20231212,393,4.33,20241115,0.50,N,012160,500,506 억,,770392,N,N,47,N,00,N 20241119,150252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,410,0,3,0.00,11173225,27431,22.70,409,425,403,533,287,410,407.32,0.76,0,-503,426,417,406,397,386,420,400,507,123,500,280,1,1,101310372,415,-6.51,0.14,12,0.03,-63.00,2935.00,682,20231212,-39.88,393,20241115,4.33,610,-32.79,20240423,393,4.33,20241115,682,-39.88,20231212,393,4.33,20241115,0.50,N,012160,500,506 억,,770392,N,N,47,N,00,N 20241119,140251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,405,-5,5,-1.22,9785698,24012,19.87,409,425,403,533,287,410,407.53,0.76,0,-364,426,417,406,397,386,420,400,507,123,500,280,1,1,101310372,410,-6.43,0.14,12,0.02,-63.00,2935.00,682,20231212,-40.62,393,20241115,3.05,610,-33.61,20240423,393,3.05,20241115,682,-40.62,20231212,393,3.05,20241115,0.50,N,012160,500,506 억,,770392,N,N,47,N,00,N diff --git a/012170/price/prices-20241101.csv b/012170/price/prices-20241101.csv index 0133d8a32452..51f982a987b4 100644 --- a/012170/price/prices-20241101.csv +++ b/012170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,401,-9,5,-2.20,194136272,482486,66.31,411,412,396,533,287,410,402.38,0.32,0,-23212,428,418,408,398,388,414,394,518,123,500,250,1,1,103569488,415,-1.43,1.57,12,0.47,-280.00,255.00,2390,20240226,-83.22,383,20241115,4.70,2390,-83.22,20240226,383,4.70,20241115,2390,-83.22,20240226,383,4.70,20241115,0.12,N,012170,500,517 억,,336522,N,N,0,N,00,N +20241120,150302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,405,-5,5,-1.22,184352658,458170,62.97,411,412,396,533,287,410,402.37,0.32,0,-5401,428,418,408,398,388,414,394,518,123,500,250,1,1,103569488,419,-1.45,1.59,12,0.44,-280.00,255.00,2390,20240226,-83.05,383,20241115,5.74,2390,-83.05,20240226,383,5.74,20241115,2390,-83.05,20240226,383,5.74,20241115,0.12,N,012170,500,517 억,,336522,N,N,0,N,00,N +20241120,140302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,406,-4,5,-0.98,175645808,436692,60.02,411,412,396,533,287,410,402.22,0.32,0,1634,428,418,408,398,388,414,394,518,123,500,250,1,1,103569488,420,-1.45,1.59,12,0.42,-280.00,255.00,2390,20240226,-83.01,383,20241115,6.01,2390,-83.01,20240226,383,6.01,20241115,2390,-83.01,20240226,383,6.01,20241115,0.12,N,012170,500,517 억,,336522,N,N,0,N,00,N +20241120,130303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,406,-4,5,-0.98,170096338,422986,58.13,411,412,396,533,287,410,402.13,0.32,0,2316,428,418,408,398,388,414,394,518,123,500,250,1,1,103569488,420,-1.45,1.59,12,0.41,-280.00,255.00,2390,20240226,-83.01,383,20241115,6.01,2390,-83.01,20240226,383,6.01,20241115,2390,-83.01,20240226,383,6.01,20241115,0.12,N,012170,500,517 억,,336522,N,N,0,N,00,N +20241120,120304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,406,-4,5,-0.98,132872797,330787,45.46,411,412,396,533,287,410,401.69,0.32,0,-27144,428,418,408,398,388,414,394,518,123,500,250,1,1,103569488,420,-1.45,1.59,12,0.32,-280.00,255.00,2390,20240226,-83.01,383,20241115,6.01,2390,-83.01,20240226,383,6.01,20241115,2390,-83.01,20240226,383,6.01,20241115,0.12,N,012170,500,517 억,,336522,N,N,0,N,00,N +20241120,110302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,402,-8,5,-1.95,124997717,311244,42.78,411,412,396,533,287,410,401.61,0.32,0,-29292,428,418,408,398,388,414,394,518,123,500,250,1,1,103569488,416,-1.44,1.58,12,0.30,-280.00,255.00,2390,20240226,-83.18,383,20241115,4.96,2390,-83.18,20240226,383,4.96,20241115,2390,-83.18,20240226,383,4.96,20241115,0.12,N,012170,500,517 억,,336522,N,N,0,N,00,N +20241120,100300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,399,-11,5,-2.68,97379603,242742,33.36,411,412,396,533,287,410,401.17,0.32,0,-16851,428,418,408,398,388,414,394,518,123,500,250,1,1,103569488,413,-1.43,1.56,12,0.23,-280.00,255.00,2390,20240226,-83.31,383,20241115,4.18,2390,-83.31,20240226,383,4.18,20241115,2390,-83.31,20240226,383,4.18,20241115,0.12,N,012170,500,517 억,,336522,N,N,0,N,00,N +20241120,090300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,408,-2,5,-0.49,1487408,3624,0.50,411,412,408,533,287,410,410.43,0.32,0,-1440,428,418,408,398,388,414,394,518,123,500,250,1,1,103569488,423,-1.46,1.60,12,0.00,-280.00,255.00,2390,20240226,-82.93,383,20241115,6.53,2390,-82.93,20240226,383,6.53,20241115,2390,-82.93,20240226,383,6.53,20241115,0.12,N,012170,500,517 억,,336522,N,N,0,N,00,N 20241119,160250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,410,0,3,0.00,293824160,722041,71.67,411,418,398,533,287,410,406.93,0.08,0,263358,440,425,409,394,378,432,401,518,123,500,250,1,1,103569488,425,-1.46,1.61,12,0.70,-280.00,255.00,2390,20240226,-82.85,383,20241115,7.05,2390,-82.85,20240226,383,7.05,20241115,2390,-82.85,20240226,383,7.05,20241115,0.12,N,012170,500,517 억,,84515,N,N,0,N,00,N 20241119,150253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,411,1,2,0.24,252511839,621263,61.66,411,418,398,533,287,410,406.45,0.08,0,218655,440,425,409,394,378,432,401,518,123,500,250,1,1,103569488,426,-1.47,1.61,12,0.60,-280.00,255.00,2390,20240226,-82.80,383,20241115,7.31,2390,-82.80,20240226,383,7.31,20241115,2390,-82.80,20240226,383,7.31,20241115,0.12,N,012170,500,517 억,,84515,N,N,0,N,00,N 20241119,140251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,408,-2,5,-0.49,238474331,586909,58.25,411,418,398,533,287,410,406.32,0.08,0,212263,440,425,409,394,378,432,401,518,123,500,250,1,1,103569488,423,-1.46,1.60,12,0.57,-280.00,255.00,2390,20240226,-82.93,383,20241115,6.53,2390,-82.93,20240226,383,6.53,20241115,2390,-82.93,20240226,383,6.53,20241115,0.12,N,012170,500,517 억,,84515,N,N,0,N,00,N diff --git a/012200/price/prices-20241101.csv b/012200/price/prices-20241101.csv index ee893a223fb8..abb46062f0a6 100644 --- a/012200/price/prices-20241101.csv +++ b/012200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160258,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1459,-6,5,-0.41,43788802,30116,70.89,1463,1467,1445,1904,1026,1465,1454.00,1.46,0,-2446,1489,1476,1467,1454,1445,1483,1461,136,439,500,930,1,1,27222829,397,-33.16,0.34,12,0.11,-44.00,4254.00,2595,20240507,-43.78,1400,20240805,4.21,2595,-43.78,20240507,1400,4.21,20240805,2595,-43.78,20240507,1400,4.21,20240805,0.60,N,012200,500,136 억,,398192,N,N,1,N,00,N +20241120,150302,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1458,-7,5,-0.48,41338334,28436,66.94,1463,1467,1445,1904,1026,1465,1453.73,1.46,0,-1603,1489,1476,1467,1454,1445,1483,1461,136,439,500,930,1,1,27222829,397,-33.14,0.34,12,0.10,-44.00,4254.00,2595,20240507,-43.82,1400,20240805,4.14,2595,-43.82,20240507,1400,4.14,20240805,2595,-43.82,20240507,1400,4.14,20240805,0.60,N,012200,500,136 억,,398192,N,N,0,N,00,N +20241120,140303,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1460,-5,5,-0.34,30683247,21118,49.71,1463,1467,1445,1904,1026,1465,1452.94,1.46,0,-1173,1489,1476,1467,1454,1445,1483,1461,136,439,500,930,1,1,27222829,397,-33.18,0.34,12,0.08,-44.00,4254.00,2595,20240507,-43.74,1400,20240805,4.29,2595,-43.74,20240507,1400,4.29,20240805,2595,-43.74,20240507,1400,4.29,20240805,0.60,N,012200,500,136 억,,398192,N,N,0,N,00,N +20241120,130303,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1455,-10,5,-0.68,19912410,13700,32.25,1463,1467,1449,1904,1026,1465,1453.46,1.46,0,-1205,1489,1476,1467,1454,1445,1483,1461,136,439,500,930,1,1,27222829,396,-33.07,0.34,12,0.05,-44.00,4254.00,2595,20240507,-43.93,1400,20240805,3.93,2595,-43.93,20240507,1400,3.93,20240805,2595,-43.93,20240507,1400,3.93,20240805,0.60,N,012200,500,136 억,,398192,N,N,0,N,00,N +20241120,120304,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1461,-4,5,-0.27,19811646,13631,32.09,1463,1467,1449,1904,1026,1465,1453.43,1.46,0,-1196,1489,1476,1467,1454,1445,1483,1461,136,439,500,930,1,1,27222829,398,-33.20,0.34,12,0.05,-44.00,4254.00,2595,20240507,-43.70,1400,20240805,4.36,2595,-43.70,20240507,1400,4.36,20240805,2595,-43.70,20240507,1400,4.36,20240805,0.60,N,012200,500,136 억,,398192,N,N,0,N,00,N +20241120,110302,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1463,-2,5,-0.14,19352890,13317,31.35,1463,1467,1449,1904,1026,1465,1453.25,1.46,0,-992,1489,1476,1467,1454,1445,1483,1461,136,439,500,930,1,1,27222829,398,-33.25,0.34,12,0.05,-44.00,4254.00,2595,20240507,-43.62,1400,20240805,4.50,2595,-43.62,20240507,1400,4.50,20240805,2595,-43.62,20240507,1400,4.50,20240805,0.60,N,012200,500,136 억,,398192,N,N,0,N,00,N +20241120,100300,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1453,-12,5,-0.82,9255746,6361,14.97,1463,1467,1451,1904,1026,1465,1455.08,1.46,0,-1193,1489,1476,1467,1454,1445,1483,1461,136,439,500,930,1,1,27222829,396,-33.02,0.34,12,0.02,-44.00,4254.00,2595,20240507,-44.01,1400,20240805,3.79,2595,-44.01,20240507,1400,3.79,20240805,2595,-44.01,20240507,1400,3.79,20240805,0.60,N,012200,500,136 억,,398192,N,N,0,N,00,N +20241120,090301,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1465,0,3,0.00,374588,256,0.60,1463,1465,1463,1904,1026,1465,1463.23,1.46,0,-33,1489,1476,1467,1454,1445,1483,1461,136,439,500,930,1,1,27222829,399,-33.30,0.34,12,0.00,-44.00,4254.00,2595,20240507,-43.55,1400,20240805,4.64,2595,-43.55,20240507,1400,4.64,20240805,2595,-43.55,20240507,1400,4.64,20240805,0.60,N,012200,500,136 억,,398192,N,N,0,N,00,N 20241119,160250,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1465,2,2,0.14,61316976,41766,112.60,1463,1480,1458,1901,1025,1463,1468.12,1.48,0,-2694,1484,1473,1459,1448,1434,1466,1441,136,438,500,930,1,1,27222829,399,-33.30,0.34,12,0.15,-44.00,4254.00,2595,20240507,-43.55,1400,20240805,4.64,2595,-43.55,20240507,1400,4.64,20240805,2595,-43.55,20240507,1400,4.64,20240805,0.60,N,012200,500,136 억,,401913,N,N,0,N,00,N 20241119,150253,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1473,10,2,0.68,58456963,39815,107.34,1463,1480,1458,1901,1025,1463,1468.21,1.48,0,-2714,1484,1473,1459,1448,1434,1466,1441,136,438,500,930,1,1,27222829,401,-33.48,0.35,12,0.15,-44.00,4254.00,2595,20240507,-43.24,1400,20240805,5.21,2595,-43.24,20240507,1400,5.21,20240805,2595,-43.24,20240507,1400,5.21,20240805,0.60,N,012200,500,136 억,,401913,N,N,0,N,00,N 20241119,140251,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1470,7,2,0.48,51899003,35343,95.29,1463,1480,1460,1901,1025,1463,1468.44,1.48,0,-1124,1484,1473,1459,1448,1434,1466,1441,136,438,500,930,1,1,27222829,400,-33.41,0.35,12,0.13,-44.00,4254.00,2595,20240507,-43.35,1400,20240805,5.00,2595,-43.35,20240507,1400,5.00,20240805,2595,-43.35,20240507,1400,5.00,20240805,0.60,N,012200,500,136 억,,401913,N,N,0,N,00,N diff --git a/012210/price/prices-20241101.csv b/012210/price/prices-20241101.csv index bc7f11ad8bbe..fd91c134a190 100644 --- a/012210/price/prices-20241101.csv +++ b/012210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160258,57,100.00,KONEX,,,N,N,N,N, ,N,1772,-283,5,-13.77,7195610,4040,85.03,2345,2345,1760,2360,1750,2055,1781.09,0.00,0,0,2791,2422,2161,1792,1531,2292,1662,178,305,500,1230,1,1,35599885,631,61.10,1.11,12,0.01,29.00,1599.00,3780,20240912,-53.12,816,20231127,117.16,3780,-53.12,20240912,865,104.86,20240102,3780,-53.12,20240912,816,117.16,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241120,150302,57,100.00,KONEX,,,N,N,N,N, ,N,2305,250,2,12.17,7160170,4020,84.61,2345,2345,1760,2360,1750,2055,1781.14,0.00,0,0,2791,2422,2161,1792,1531,2292,1662,178,305,500,1230,5,1,35599885,821,79.48,1.44,12,0.01,29.00,1599.00,3780,20240912,-39.02,816,20231127,182.48,3780,-39.02,20240912,865,166.47,20240102,3780,-39.02,20240912,816,182.48,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241120,140303,57,100.00,KONEX,,,N,N,N,N, ,N,2305,250,2,12.17,7160170,4020,84.61,2345,2345,1760,2360,1750,2055,1781.14,0.00,0,0,2791,2422,2161,1792,1531,2292,1662,178,305,500,1230,5,1,35599885,821,79.48,1.44,12,0.01,29.00,1599.00,3780,20240912,-39.02,816,20231127,182.48,3780,-39.02,20240912,865,166.47,20240102,3780,-39.02,20240912,816,182.48,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241120,130303,57,100.00,KONEX,,,N,N,N,N, ,N,2305,250,2,12.17,7160170,4020,84.61,2345,2345,1760,2360,1750,2055,1781.14,0.00,0,0,2791,2422,2161,1792,1531,2292,1662,178,305,500,1230,5,1,35599885,821,79.48,1.44,12,0.01,29.00,1599.00,3780,20240912,-39.02,816,20231127,182.48,3780,-39.02,20240912,865,166.47,20240102,3780,-39.02,20240912,816,182.48,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241120,120304,57,100.00,KONEX,,,N,N,N,N, ,N,2305,250,2,12.17,7160170,4020,84.61,2345,2345,1760,2360,1750,2055,1781.14,0.00,0,0,2791,2422,2161,1792,1531,2292,1662,178,305,500,1230,5,1,35599885,821,79.48,1.44,12,0.01,29.00,1599.00,3780,20240912,-39.02,816,20231127,182.48,3780,-39.02,20240912,865,166.47,20240102,3780,-39.02,20240912,816,182.48,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241120,110303,57,100.00,KONEX,,,N,N,N,N, ,N,2305,250,2,12.17,7160170,4020,84.61,2345,2345,1760,2360,1750,2055,1781.14,0.00,0,0,2791,2422,2161,1792,1531,2292,1662,178,305,500,1230,5,1,35599885,821,79.48,1.44,12,0.01,29.00,1599.00,3780,20240912,-39.02,816,20231127,182.48,3780,-39.02,20240912,865,166.47,20240102,3780,-39.02,20240912,816,182.48,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241120,100301,57,100.00,KONEX,,,N,N,N,N, ,N,2345,290,2,14.11,23450,10,0.21,2345,2345,2345,2360,1750,2055,2345.00,0.00,0,0,2791,2422,2161,1792,1531,2292,1662,178,305,500,1230,5,1,35599885,835,80.86,1.47,12,0.00,29.00,1599.00,3780,20240912,-37.96,816,20231127,187.38,3780,-37.96,20240912,865,171.10,20240102,3780,-37.96,20240912,816,187.38,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241120,090301,57,100.00,KONEX,,,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2360,1750,2055,0.00,0.00,0,0,2791,2422,2161,1792,1531,2292,1662,178,305,500,1230,5,1,35599885,732,70.86,1.29,12,0.00,29.00,1599.00,3780,20240912,-45.63,816,20231127,151.84,3780,-45.63,20240912,865,137.57,20240102,3780,-45.63,20240912,816,151.84,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20241119,160251,57,100.00,KONEX,,,N,N,N,N, ,N,2055,-175,5,-7.85,9159463,4751,43190.91,2530,2530,1900,2560,1900,2230,1927.90,0.00,0,0,2450,2340,2285,2175,2120,2312,2147,178,330,500,1330,5,1,35599885,732,70.86,1.29,12,0.01,29.00,1599.00,3780,20240912,-45.63,816,20231127,151.84,3780,-45.63,20240912,865,137.57,20240102,3780,-45.63,20240912,816,151.84,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20241119,150253,57,100.00,KONEX,,,N,N,N,N, ,N,2075,-155,5,-6.95,7697833,4039,36718.18,2530,2530,1900,2560,1900,2230,1905.88,0.00,0,0,2450,2340,2285,2175,2120,2312,2147,178,330,500,1330,5,1,35599885,739,71.55,1.30,12,0.01,29.00,1599.00,3780,20240912,-45.11,816,20231127,154.29,3780,-45.11,20240912,865,139.88,20240102,3780,-45.11,20240912,816,154.29,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20241119,140252,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-330,4,-14.80,7618428,4000,36363.64,2530,2530,1900,2560,1900,2230,1904.61,0.00,0,0,2450,2340,2285,2175,2120,2312,2147,178,330,500,1330,1,1,35599885,676,65.52,1.19,12,0.01,29.00,1599.00,3780,20240912,-49.74,816,20231127,132.84,3780,-49.74,20240912,865,119.65,20240102,3780,-49.74,20240912,816,132.84,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N diff --git a/012280/price/prices-20241101.csv b/012280/price/prices-20241101.csv index 8217a23ad8f0..17d452427bae 100644 --- a/012280/price/prices-20241101.csv +++ b/012280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,785,9,2,1.16,56893568,73731,156.21,762,788,757,1008,544,776,771.62,0.29,0,-607,808,792,782,766,756,787,761,276,232,500,550,1,1,51664505,406,5.57,0.60,12,0.14,141.00,1305.00,1015,20231121,-22.66,736,20241024,6.66,1000,-21.50,20240201,736,6.66,20241024,1015,-22.66,20231121,736,6.66,20241024,0.01,N,012280,500,275 억,,149651,N,N,5,N,00,N +20241120,150303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,782,6,2,0.77,55811891,72353,153.29,762,788,757,1008,544,776,771.38,0.29,0,-480,808,792,782,766,756,787,761,276,232,500,550,1,1,51664505,404,5.55,0.60,12,0.14,141.00,1305.00,1015,20231121,-22.96,736,20241024,6.25,1000,-21.80,20240201,736,6.25,20241024,1015,-22.96,20231121,736,6.25,20241024,0.01,N,012280,500,275 억,,149651,N,N,0,N,00,N +20241120,140303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,778,2,2,0.26,46582121,60467,128.11,762,788,757,1008,544,776,770.37,0.29,0,-480,808,792,782,766,756,787,761,276,232,500,550,1,1,51664505,402,5.52,0.60,12,0.12,141.00,1305.00,1015,20231121,-23.35,736,20241024,5.71,1000,-22.20,20240201,736,5.71,20241024,1015,-23.35,20231121,736,5.71,20241024,0.01,N,012280,500,275 억,,149651,N,N,0,N,00,N +20241120,130304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,777,1,2,0.13,41740820,54237,114.91,762,788,757,1008,544,776,769.60,0.29,0,-480,808,792,782,766,756,787,761,276,232,500,550,1,1,51664505,401,5.51,0.60,12,0.10,141.00,1305.00,1015,20231121,-23.45,736,20241024,5.57,1000,-22.30,20240201,736,5.57,20241024,1015,-23.45,20231121,736,5.57,20241024,0.01,N,012280,500,275 억,,149651,N,N,0,N,00,N +20241120,120305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,777,1,2,0.13,40108240,52136,110.46,762,788,757,1008,544,776,769.30,0.29,0,-474,808,792,782,766,756,787,761,276,232,500,550,1,1,51664505,401,5.51,0.60,12,0.10,141.00,1305.00,1015,20231121,-23.45,736,20241024,5.57,1000,-22.30,20240201,736,5.57,20241024,1015,-23.45,20231121,736,5.57,20241024,0.01,N,012280,500,275 억,,149651,N,N,0,N,00,N +20241120,110303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,784,8,2,1.03,37705968,49052,103.92,762,788,757,1008,544,776,768.69,0.29,0,-141,808,792,782,766,756,787,761,276,232,500,550,1,1,51664505,405,5.56,0.60,12,0.09,141.00,1305.00,1015,20231121,-22.76,736,20241024,6.52,1000,-21.60,20240201,736,6.52,20241024,1015,-22.76,20231121,736,6.52,20241024,0.01,N,012280,500,275 억,,149651,N,N,0,N,00,N +20241120,100301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,775,-1,5,-0.13,28595216,37407,79.25,762,788,757,1008,544,776,764.43,0.29,0,-367,808,792,782,766,756,787,761,276,232,500,550,1,1,51664505,400,5.50,0.59,12,0.07,141.00,1305.00,1015,20231121,-23.65,736,20241024,5.30,1000,-22.50,20240201,736,5.30,20241024,1015,-23.65,20231121,736,5.30,20241024,0.01,N,012280,500,275 억,,149651,N,N,0,N,00,N +20241120,090301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,770,-6,5,-0.77,22298522,29215,61.89,762,770,762,1008,544,776,763.26,0.29,0,1333,808,792,782,766,756,787,761,276,232,500,550,1,1,51664505,398,5.46,0.59,12,0.06,141.00,1305.00,1015,20231121,-24.14,736,20241024,4.62,1000,-23.00,20240201,736,4.62,20241024,1015,-24.14,20231121,736,4.62,20241024,0.01,N,012280,500,275 억,,149651,N,N,0,N,00,N 20241119,160251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,776,-12,5,-1.52,37115373,47201,66.44,796,798,772,1024,552,788,786.33,0.29,0,-360,818,803,784,769,750,810,776,276,236,500,560,1,1,51664505,401,5.50,0.59,12,0.09,141.00,1305.00,1015,20231121,-23.55,736,20241024,5.43,1000,-22.40,20240201,736,5.43,20241024,1015,-23.55,20231121,736,5.43,20241024,0.01,N,012280,500,275 억,,150011,N,N,24,N,00,N 20241119,150253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,776,-12,5,-1.52,31383061,39814,56.04,796,798,772,1024,552,788,788.24,0.29,0,-360,818,803,784,769,750,810,776,276,236,500,560,1,1,51664505,401,5.50,0.59,12,0.08,141.00,1305.00,1015,20231121,-23.55,736,20241024,5.43,1000,-22.40,20240201,736,5.43,20241024,1015,-23.55,20231121,736,5.43,20241024,0.01,N,012280,500,275 억,,150011,N,N,24,N,00,N 20241119,140252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,779,-9,5,-1.14,26888090,34015,47.88,796,798,778,1024,552,788,790.48,0.29,0,-183,818,803,784,769,750,810,776,276,236,500,560,1,1,51664505,402,5.52,0.60,12,0.07,141.00,1305.00,1015,20231121,-23.25,736,20241024,5.84,1000,-22.10,20240201,736,5.84,20241024,1015,-23.25,20231121,736,5.84,20241024,0.01,N,012280,500,275 억,,150011,N,N,24,N,00,N diff --git a/012320/price/prices-20241101.csv b/012320/price/prices-20241101.csv index 0c116326ab37..e75cc6d6c210 100644 --- a/012320/price/prices-20241101.csv +++ b/012320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160259,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67700,-300,5,-0.44,602597700,8896,110.70,67500,68600,67000,88400,47600,68000,67738.36,1.44,0,735,70266,69132,68466,67332,66666,68800,67000,118,20400,5000,47600,100,1,2365023,1601,8.04,0.34,12,0.38,8420.00,199901.00,123900,20240325,-45.36,58100,20240122,16.52,123900,-45.36,20240325,58100,16.52,20240122,123900,-45.36,20240325,58100,16.52,20240122,3.59,N,012320,5000,118 억,,34083,N,N,0,N,00,N +20241120,150303,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68000,0,3,0.00,564136500,8330,103.66,67500,68600,67000,88400,47600,68000,67723.47,1.44,0,726,70266,69132,68466,67332,66666,68800,67000,118,20400,5000,47600,100,1,2365023,1608,8.08,0.34,12,0.35,8420.00,199901.00,123900,20240325,-45.12,58100,20240122,17.04,123900,-45.12,20240325,58100,17.04,20240122,123900,-45.12,20240325,58100,17.04,20240122,3.59,N,012320,5000,118 억,,34083,N,N,0,N,00,N +20241120,140303,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68400,400,2,0.59,528191800,7804,97.11,67500,68600,67000,88400,47600,68000,67682.19,1.44,0,639,70266,69132,68466,67332,66666,68800,67000,118,20400,5000,47600,100,1,2365023,1618,8.12,0.34,12,0.33,8420.00,199901.00,123900,20240325,-44.79,58100,20240122,17.73,123900,-44.79,20240325,58100,17.73,20240122,123900,-44.79,20240325,58100,17.73,20240122,3.59,N,012320,5000,118 억,,34083,N,N,0,N,00,N +20241120,130304,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67500,-500,5,-0.74,441273500,6524,81.18,67500,68600,67000,88400,47600,68000,67638.49,1.44,0,413,70266,69132,68466,67332,66666,68800,67000,118,20400,5000,47600,100,1,2365023,1596,8.02,0.34,12,0.28,8420.00,199901.00,123900,20240325,-45.52,58100,20240122,16.18,123900,-45.52,20240325,58100,16.18,20240122,123900,-45.52,20240325,58100,16.18,20240122,3.59,N,012320,5000,118 억,,34083,N,N,0,N,00,N +20241120,120305,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67300,-700,5,-1.03,395454400,5845,72.74,67500,68600,67000,88400,47600,68000,67656.87,1.44,0,173,70266,69132,68466,67332,66666,68800,67000,118,20400,5000,47600,100,1,2365023,1592,7.99,0.34,12,0.25,8420.00,199901.00,123900,20240325,-45.68,58100,20240122,15.83,123900,-45.68,20240325,58100,15.83,20240122,123900,-45.68,20240325,58100,15.83,20240122,3.59,N,012320,5000,118 억,,34083,N,N,0,N,00,N +20241120,110303,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67700,-300,5,-0.44,231710400,3409,42.42,67500,68600,67400,88400,47600,68000,67970.20,1.44,0,129,70266,69132,68466,67332,66666,68800,67000,118,20400,5000,47600,100,1,2365023,1601,8.04,0.34,12,0.14,8420.00,199901.00,123900,20240325,-45.36,58100,20240122,16.52,123900,-45.36,20240325,58100,16.52,20240122,123900,-45.36,20240325,58100,16.52,20240122,3.59,N,012320,5000,118 억,,34083,N,N,0,N,00,N +20241120,100301,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67600,-400,5,-0.59,171755800,2524,31.41,67500,68600,67400,88400,47600,68000,68049.05,1.44,0,75,70266,69132,68466,67332,66666,68800,67000,118,20400,5000,47600,100,1,2365023,1599,8.03,0.34,12,0.11,8420.00,199901.00,123900,20240325,-45.44,58100,20240122,16.35,123900,-45.44,20240325,58100,16.35,20240122,123900,-45.44,20240325,58100,16.35,20240122,3.59,N,012320,5000,118 억,,34083,N,N,0,N,00,N +20241120,090301,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68100,100,2,0.15,14513500,215,2.68,67500,68100,67500,88400,47600,68000,67504.65,1.44,0,61,70266,69132,68466,67332,66666,68800,67000,118,20400,5000,47600,100,1,2365023,1611,8.09,0.34,12,0.01,8420.00,199901.00,123900,20240325,-45.04,58100,20240122,17.21,123900,-45.04,20240325,58100,17.21,20240122,123900,-45.04,20240325,58100,17.21,20240122,3.59,N,012320,5000,118 억,,34083,N,N,0,N,00,N 20241119,160251,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68000,-900,5,-1.31,547477000,7977,115.86,69600,69600,67800,89500,48300,68900,68635.73,1.43,0,78,72300,70600,68800,67100,65300,71450,67950,118,20600,5000,48230,100,1,2365023,1608,8.08,0.34,12,0.34,8420.00,199901.00,123900,20240325,-45.12,58100,20240122,17.04,123900,-45.12,20240325,58100,17.04,20240122,123900,-45.12,20240325,58100,17.04,20240122,3.61,N,012320,5000,118 억,,33925,N,N,0,N,00,N 20241119,150254,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68100,-800,5,-1.16,523746100,7628,110.79,69600,69600,67800,89500,48300,68900,68660.97,1.43,0,97,72300,70600,68800,67100,65300,71450,67950,118,20600,5000,48230,100,1,2365023,1611,8.09,0.34,12,0.32,8420.00,199901.00,123900,20240325,-45.04,58100,20240122,17.21,123900,-45.04,20240325,58100,17.21,20240122,123900,-45.04,20240325,58100,17.21,20240122,3.61,N,012320,5000,118 억,,33925,N,N,0,N,00,N 20241119,140252,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68200,-700,5,-1.02,437077300,6354,92.29,69600,69600,68000,89500,48300,68900,68787.72,1.43,0,585,72300,70600,68800,67100,65300,71450,67950,118,20600,5000,48230,100,1,2365023,1613,8.10,0.34,12,0.27,8420.00,199901.00,123900,20240325,-44.96,58100,20240122,17.38,123900,-44.96,20240325,58100,17.38,20240122,123900,-44.96,20240325,58100,17.38,20240122,3.61,N,012320,5000,118 억,,33925,N,N,0,N,00,N diff --git a/012330/price/prices-20241101.csv b/012330/price/prices-20241101.csv index cc64705a18ea..029fa9f522b2 100644 --- a/012330/price/prices-20241101.csv +++ b/012330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160259,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,255000,4500,2,1.80,76373992000,300315,83.21,251500,260000,246500,325500,175500,250500,254312.68,41.15,0,-22982,265500,258000,253500,246000,241500,255750,243750,4910,75000,5000,195390,500,1,92995094,237137,7.02,0.58,12,0.32,36340.00,441136.00,270000,20240318,-5.56,198000,20240119,28.79,270000,-5.56,20240318,198000,28.79,20240119,270000,-5.56,20240318,198000,28.79,20240119,0.07,N,012330,5000,4909 억,,38271464,N,N,1486,N,00,N +20241120,150303,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,254500,4000,2,1.60,69692754500,274116,75.95,251500,260000,246500,325500,175500,250500,254245.60,41.15,0,-14646,265500,258000,253500,246000,241500,255750,243750,4910,75000,5000,195390,500,1,92995094,236673,7.00,0.58,12,0.29,36340.00,441136.00,270000,20240318,-5.74,198000,20240119,28.54,270000,-5.74,20240318,198000,28.54,20240119,270000,-5.74,20240318,198000,28.54,20240119,0.07,N,012330,5000,4909 억,,38271464,N,N,361,N,00,N +20241120,140304,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,253500,3000,2,1.20,60250675500,236941,65.65,251500,260000,246500,325500,175500,250500,254285.71,41.15,0,-11422,265500,258000,253500,246000,241500,255750,243750,4910,75000,5000,195390,500,1,92995094,235743,6.98,0.57,12,0.25,36340.00,441136.00,270000,20240318,-6.11,198000,20240119,28.03,270000,-6.11,20240318,198000,28.03,20240119,270000,-6.11,20240318,198000,28.03,20240119,0.07,N,012330,5000,4909 억,,38271464,N,N,361,N,00,N +20241120,130304,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,254500,4000,2,1.60,53630738000,210908,58.44,251500,260000,246500,325500,175500,250500,254285.15,41.15,0,-7352,265500,258000,253500,246000,241500,255750,243750,4910,75000,5000,195390,500,1,92995094,236673,7.00,0.58,12,0.23,36340.00,441136.00,270000,20240318,-5.74,198000,20240119,28.54,270000,-5.74,20240318,198000,28.54,20240119,270000,-5.74,20240318,198000,28.54,20240119,0.07,N,012330,5000,4909 억,,38271464,N,N,361,N,00,N +20241120,120305,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,255500,5000,2,2.00,47738873000,187756,52.02,251500,260000,246500,325500,175500,250500,254260.35,41.15,0,-4870,265500,258000,253500,246000,241500,255750,243750,4910,75000,5000,195390,500,1,92995094,237602,7.03,0.58,12,0.20,36340.00,441136.00,270000,20240318,-5.37,198000,20240119,29.04,270000,-5.37,20240318,198000,29.04,20240119,270000,-5.37,20240318,198000,29.04,20240119,0.07,N,012330,5000,4909 억,,38271464,N,N,361,N,00,N +20241120,110303,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,255000,4500,2,1.80,41801692500,164514,45.58,251500,260000,246500,325500,175500,250500,254092.20,41.15,0,-1767,265500,258000,253500,246000,241500,255750,243750,4910,75000,5000,195390,500,1,92995094,237137,7.02,0.58,12,0.18,36340.00,441136.00,270000,20240318,-5.56,198000,20240119,28.79,270000,-5.56,20240318,198000,28.79,20240119,270000,-5.56,20240318,198000,28.79,20240119,0.07,N,012330,5000,4909 억,,38271464,N,N,361,N,00,N +20241120,100302,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,256500,6000,2,2.40,32475644500,127980,35.46,251500,260000,246500,325500,175500,250500,253755.85,41.15,0,4143,265500,258000,253500,246000,241500,255750,243750,4910,75000,5000,195390,500,1,92995094,238532,7.06,0.58,12,0.14,36340.00,441136.00,270000,20240318,-5.00,198000,20240119,29.55,270000,-5.00,20240318,198000,29.55,20240119,270000,-5.00,20240318,198000,29.55,20240119,0.07,N,012330,5000,4909 억,,38271464,N,N,361,N,00,N +20241120,090302,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,251000,500,2,0.20,5642516000,22373,6.20,251500,255500,248500,325500,175500,250500,252202.71,41.15,0,2617,265500,258000,253500,246000,241500,255750,243750,4910,75000,5000,195390,500,1,92995094,233418,6.91,0.57,12,0.02,36340.00,441136.00,270000,20240318,-7.04,198000,20240119,26.77,270000,-7.04,20240318,198000,26.77,20240119,270000,-7.04,20240318,198000,26.77,20240119,0.07,N,012330,5000,4909 억,,38271464,N,N,361,N,00,N 20241119,160251,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,250500,-8000,5,-3.09,91513170500,360153,149.38,258500,261000,249000,336000,181000,258500,254095.61,41.12,0,-52838,267833,263166,256333,251666,244833,265500,254000,4910,77500,5000,201630,500,1,92995094,232953,6.89,0.57,12,0.39,36340.00,441136.00,270000,20240318,-7.22,198000,20240119,26.52,270000,-7.22,20240318,198000,26.52,20240119,270000,-7.22,20240318,198000,26.52,20240119,0.08,N,012330,5000,4909 억,,38237604,N,N,361,N,00,N 20241119,150254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,254000,-4500,5,-1.74,74253484000,291343,120.84,258500,261000,251000,336000,181000,258500,254866.12,41.12,0,-43297,267833,263166,256333,251666,244833,265500,254000,4910,77500,5000,201630,500,1,92995094,236208,6.99,0.58,12,0.31,36340.00,441136.00,270000,20240318,-5.93,198000,20240119,28.28,270000,-5.93,20240318,198000,28.28,20240119,270000,-5.93,20240318,198000,28.28,20240119,0.08,N,012330,5000,4909 억,,38237604,N,N,1457,N,00,N 20241119,140253,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,251500,-7000,5,-2.71,50596500000,197996,82.12,258500,261000,251500,336000,181000,258500,255542.94,41.12,0,-42536,267833,263166,256333,251666,244833,265500,254000,4910,77500,5000,201630,500,1,92995094,233883,6.92,0.57,12,0.21,36340.00,441136.00,270000,20240318,-6.85,198000,20240119,27.02,270000,-6.85,20240318,198000,27.02,20240119,270000,-6.85,20240318,198000,27.02,20240119,0.08,N,012330,5000,4909 억,,38237604,N,N,1457,N,00,N diff --git a/012340/price/prices-20241101.csv b/012340/price/prices-20241101.csv index 0cc35a124c6e..bdd27e698413 100644 --- a/012340/price/prices-20241101.csv +++ b/012340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,495,0,3,0.00,27345641,54981,151.67,491,504,488,643,347,495,497.37,0.46,0,-4304,506,500,494,488,482,497,485,255,148,500,330,1,1,50907162,252,-1.54,0.79,12,0.11,-322.00,625.00,1159,20231127,-57.29,452,20241115,9.51,1145,-56.77,20240105,452,9.51,20241115,1159,-57.29,20231127,452,9.51,20241115,0.01,N,012340,500,254 억,,236714,N,N,0,N,00,N +20241120,150304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,502,7,2,1.41,26256470,52793,145.63,491,504,488,643,347,495,497.35,0.46,0,-4278,506,500,494,488,482,497,485,255,148,500,330,1,1,50907162,256,-1.56,0.80,12,0.10,-322.00,625.00,1159,20231127,-56.69,452,20241115,11.06,1145,-56.16,20240105,452,11.06,20241115,1159,-56.69,20231127,452,11.06,20241115,0.01,N,012340,500,254 억,,236714,N,N,0,N,00,N +20241120,140304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,496,1,2,0.20,23969061,48236,133.06,491,504,488,643,347,495,496.91,0.46,0,-4135,506,500,494,488,482,497,485,255,148,500,330,1,1,50907162,252,-1.54,0.79,12,0.09,-322.00,625.00,1159,20231127,-57.20,452,20241115,9.73,1145,-56.68,20240105,452,9.73,20241115,1159,-57.20,20231127,452,9.73,20241115,0.01,N,012340,500,254 억,,236714,N,N,0,N,00,N +20241120,130304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,496,1,2,0.20,21590029,43448,119.85,491,504,488,643,347,495,496.92,0.46,0,-3190,506,500,494,488,482,497,485,255,148,500,330,1,1,50907162,252,-1.54,0.79,12,0.09,-322.00,625.00,1159,20231127,-57.20,452,20241115,9.73,1145,-56.68,20240105,452,9.73,20241115,1159,-57.20,20231127,452,9.73,20241115,0.01,N,012340,500,254 억,,236714,N,N,0,N,00,N +20241120,120305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,498,3,2,0.61,18839846,37940,104.66,491,504,488,643,347,495,496.57,0.46,0,-3171,506,500,494,488,482,497,485,255,148,500,330,1,1,50907162,254,-1.55,0.80,12,0.07,-322.00,625.00,1159,20231127,-57.03,452,20241115,10.18,1145,-56.51,20240105,452,10.18,20241115,1159,-57.03,20231127,452,10.18,20241115,0.01,N,012340,500,254 억,,236714,N,N,0,N,00,N +20241120,110304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,492,-3,5,-0.61,15855672,31896,87.99,491,504,488,643,347,495,497.11,0.46,0,-2969,506,500,494,488,482,497,485,255,148,500,330,1,1,50907162,250,-1.53,0.79,12,0.06,-322.00,625.00,1159,20231127,-57.55,452,20241115,8.85,1145,-57.03,20240105,452,8.85,20241115,1159,-57.55,20231127,452,8.85,20241115,0.01,N,012340,500,254 억,,236714,N,N,0,N,00,N +20241120,100302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,501,6,2,1.21,11574956,23183,63.95,491,504,491,643,347,495,499.29,0.46,0,-4108,506,500,494,488,482,497,485,255,148,500,330,1,1,50907162,255,-1.56,0.80,12,0.05,-322.00,625.00,1159,20231127,-56.77,452,20241115,10.84,1145,-56.24,20240105,452,10.84,20241115,1159,-56.77,20231127,452,10.84,20241115,0.01,N,012340,500,254 억,,236714,N,N,0,N,00,N +20241120,090302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,491,-4,5,-0.81,1460462,2961,8.17,491,495,491,643,347,495,493.23,0.46,0,373,506,500,494,488,482,497,485,255,148,500,330,1,1,50907162,250,-1.52,0.79,12,0.01,-322.00,625.00,1159,20231127,-57.64,452,20241115,8.63,1145,-57.12,20240105,452,8.63,20241115,1159,-57.64,20231127,452,8.63,20241115,0.01,N,012340,500,254 억,,236714,N,N,0,N,00,N 20241119,160251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,495,-2,5,-0.40,17748111,35843,34.98,498,500,488,646,348,497,495.16,0.47,0,-3121,544,520,486,462,428,532,474,255,149,500,330,1,1,50907162,252,-1.54,0.79,12,0.07,-322.00,625.00,1159,20231127,-57.29,452,20241115,9.51,1145,-56.77,20240105,452,9.51,20241115,1159,-57.29,20231127,452,9.51,20241115,0.01,N,012340,500,254 억,,239835,N,N,0,N,00,N 20241119,150254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,498,1,2,0.20,17633219,35611,34.75,498,500,488,646,348,497,495.16,0.47,0,-3112,544,520,486,462,428,532,474,255,149,500,330,1,1,50907162,254,-1.55,0.80,12,0.07,-322.00,625.00,1159,20231127,-57.03,452,20241115,10.18,1145,-56.51,20240105,452,10.18,20241115,1159,-57.03,20231127,452,10.18,20241115,0.01,N,012340,500,254 억,,239835,N,N,0,N,00,N 20241119,140253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,498,1,2,0.20,12307050,24897,24.30,498,500,488,646,348,497,494.32,0.47,0,-2390,544,520,486,462,428,532,474,255,149,500,330,1,1,50907162,254,-1.55,0.80,12,0.05,-322.00,625.00,1159,20231127,-57.03,452,20241115,10.18,1145,-56.51,20240105,452,10.18,20241115,1159,-57.03,20231127,452,10.18,20241115,0.01,N,012340,500,254 억,,239835,N,N,0,N,00,N diff --git a/012450/price/prices-20241101.csv b/012450/price/prices-20241101.csv index 43771caedec7..95e22a207592 100644 --- a/012450/price/prices-20241101.csv +++ b/012450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160300,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,380000,-1000,5,-0.26,106308500500,281138,90.34,382000,386500,370000,495000,267000,381000,378126.76,43.07,0,30559,402666,391832,384666,373832,366666,388250,370250,2404,114000,5000,251460,500,1,45581161,173208,23.53,5.45,12,0.62,16147.00,69732.00,425000,20241112,-10.59,120724,20231117,214.77,425000,-10.59,20241112,128793,195.05,20240102,425000,-10.59,20241112,117900,222.31,20231128,0.62,N,012450,5000,2404 억,,19632613,N,N,118,N,00,N +20241120,150304,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,380000,-1000,5,-0.26,96615474500,255588,82.13,382000,386500,370000,495000,267000,381000,378010.96,43.07,0,19240,402666,391832,384666,373832,366666,388250,370250,2404,114000,5000,251460,500,1,45581161,173208,23.53,5.45,12,0.56,16147.00,69732.00,425000,20241112,-10.59,120724,20231117,214.77,425000,-10.59,20241112,128793,195.05,20240102,425000,-10.59,20241112,117900,222.31,20231128,0.62,N,012450,5000,2404 억,,19632613,N,N,345,N,00,N +20241120,140304,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,380500,-500,5,-0.13,83988308000,222415,71.47,382000,386500,370000,495000,267000,381000,377617.72,43.07,0,20703,402666,391832,384666,373832,366666,388250,370250,2404,114000,5000,251460,500,1,45581161,173436,23.56,5.46,12,0.49,16147.00,69732.00,425000,20241112,-10.47,120724,20231117,215.18,425000,-10.47,20241112,128793,195.44,20240102,425000,-10.47,20241112,117900,222.73,20231128,0.62,N,012450,5000,2404 억,,19632613,N,N,345,N,00,N +20241120,130305,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,381500,500,2,0.13,74894493000,198508,63.79,382000,386500,370000,495000,267000,381000,377284.46,43.07,0,19664,402666,391832,384666,373832,366666,388250,370250,2404,114000,5000,251460,500,1,45581161,173892,23.63,5.47,12,0.44,16147.00,69732.00,425000,20241112,-10.24,120724,20231117,216.01,425000,-10.24,20241112,128793,196.21,20240102,425000,-10.24,20241112,117900,223.58,20231128,0.62,N,012450,5000,2404 억,,19632613,N,N,345,N,00,N +20241120,120306,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,377500,-3500,5,-0.92,62034986500,164650,52.91,382000,386500,370000,495000,267000,381000,376765.30,43.07,0,8236,402666,391832,384666,373832,366666,388250,370250,2404,114000,5000,251460,500,1,45581161,172069,23.38,5.41,12,0.36,16147.00,69732.00,425000,20241112,-11.18,120724,20231117,212.70,425000,-11.18,20241112,128793,193.11,20240102,425000,-11.18,20241112,117900,220.19,20231128,0.62,N,012450,5000,2404 억,,19632613,N,N,345,N,00,N +20241120,110304,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,374500,-6500,5,-1.71,53130113000,140987,45.31,382000,386500,370000,495000,267000,381000,376840.01,43.07,0,3893,402666,391832,384666,373832,366666,388250,370250,2404,114000,5000,251460,500,1,45581161,170701,23.19,5.37,12,0.31,16147.00,69732.00,425000,20241112,-11.88,120724,20231117,210.21,425000,-11.88,20241112,128793,190.78,20240102,425000,-11.88,20241112,117900,217.64,20231128,0.62,N,012450,5000,2404 억,,19632613,N,N,345,N,00,N +20241120,100302,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,374000,-7000,5,-1.84,39236008500,103730,33.33,382000,386500,370000,495000,267000,381000,378247.68,43.07,0,121,402666,391832,384666,373832,366666,388250,370250,2404,114000,5000,251460,500,1,45581161,170474,23.16,5.36,12,0.23,16147.00,69732.00,425000,20241112,-12.00,120724,20231117,209.80,425000,-12.00,20241112,128793,190.39,20240102,425000,-12.00,20241112,117900,217.22,20231128,0.62,N,012450,5000,2404 억,,19632613,N,N,345,N,00,N +20241120,090302,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,383500,2500,2,0.66,5695375000,14945,4.80,382000,384000,378000,495000,267000,381000,381089.82,43.07,0,-2218,402666,391832,384666,373832,366666,388250,370250,2404,114000,5000,251460,500,1,45581161,174804,23.75,5.50,12,0.03,16147.00,69732.00,425000,20241112,-9.76,120724,20231117,217.67,425000,-9.76,20241112,128793,197.76,20240102,425000,-9.76,20241112,117900,225.28,20231128,0.62,N,012450,5000,2404 억,,19632613,N,N,345,N,00,N 20241119,160252,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,381000,-11500,5,-2.93,118159195000,308351,116.66,392500,395500,377500,510000,275000,392500,383198.20,43.18,0,8199,413166,402832,396666,386332,380166,399750,383250,2404,117500,5000,259050,500,1,45581161,173664,23.60,5.46,12,0.68,16147.00,69732.00,425000,20241112,-10.35,120724,20231117,215.60,425000,-10.35,20241112,128793,195.82,20240102,425000,-10.35,20241112,117900,223.16,20231128,0.61,N,012450,5000,2404 억,,19683337,N,N,345,N,00,N 20241119,150254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,381000,-11500,5,-2.93,105430141000,274933,104.02,392500,395500,377500,510000,275000,392500,383474.94,43.18,0,4003,413166,402832,396666,386332,380166,399750,383250,2404,117500,5000,259050,500,1,45581161,173664,23.60,5.46,12,0.60,16147.00,69732.00,425000,20241112,-10.35,120724,20231117,215.60,425000,-10.35,20241112,128793,195.82,20240102,425000,-10.35,20241112,117900,223.16,20231128,0.61,N,012450,5000,2404 억,,19683337,N,N,211,N,00,N 20241119,140253,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,383500,-9000,5,-2.29,93001353000,242369,91.70,392500,395500,377500,510000,275000,392500,383717.11,43.18,0,2358,413166,402832,396666,386332,380166,399750,383250,2404,117500,5000,259050,500,1,45581161,174804,23.75,5.50,12,0.53,16147.00,69732.00,425000,20241112,-9.76,120724,20231117,217.67,425000,-9.76,20241112,128793,197.76,20240102,425000,-9.76,20241112,117900,225.28,20231128,0.61,N,012450,5000,2404 억,,19683337,N,N,211,N,00,N diff --git a/012510/price/prices-20241101.csv b/012510/price/prices-20241101.csv index 4f421633f8c4..6e0cf734d18b 100644 --- a/012510/price/prices-20241101.csv +++ b/012510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160300,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,66300,-1900,5,-2.79,19445365800,287982,101.09,68800,69400,62500,88600,47800,68200,67525.83,10.20,0,12485,71400,69800,67600,66000,63800,70600,66800,152,20400,500,50460,100,1,30382784,20144,59.36,3.95,12,0.95,1117.00,16765.00,78300,20240708,-15.33,28500,20231114,132.63,78300,-15.33,20240708,28850,129.81,20240104,78300,-15.33,20240708,28600,131.82,20231124,1.63,N,012510,500,151 억,,3100246,N,N,464,N,00,N +20241120,150304,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,67100,-1100,5,-1.61,17433121500,257664,90.44,68800,69400,62500,88600,47800,68200,67657.94,10.20,0,7869,71400,69800,67600,66000,63800,70600,66800,152,20400,500,50460,100,1,30382784,20387,60.07,4.00,12,0.85,1117.00,16765.00,78300,20240708,-14.30,28500,20231114,135.44,78300,-14.30,20240708,28850,132.58,20240104,78300,-14.30,20240708,28600,134.62,20231124,1.63,N,012510,500,151 억,,3100246,N,N,984,N,00,N +20241120,140304,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,68300,100,2,0.15,13966783000,206601,72.52,68800,69400,62500,88600,47800,68200,67602.12,10.20,0,11439,71400,69800,67600,66000,63800,70600,66800,152,20400,500,50460,100,1,30382784,20751,61.15,4.07,12,0.68,1117.00,16765.00,78300,20240708,-12.77,28500,20231114,139.65,78300,-12.77,20240708,28850,136.74,20240104,78300,-12.77,20240708,28600,138.81,20231124,1.63,N,012510,500,151 억,,3100246,N,N,984,N,00,N +20241120,130305,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,68200,0,3,0.00,12843011400,190132,66.74,68800,69400,62500,88600,47800,68200,67547.19,10.20,0,12775,71400,69800,67600,66000,63800,70600,66800,152,20400,500,50460,100,1,30382784,20721,61.06,4.07,12,0.63,1117.00,16765.00,78300,20240708,-12.90,28500,20231114,139.30,78300,-12.90,20240708,28850,136.40,20240104,78300,-12.90,20240708,28600,138.46,20231124,1.63,N,012510,500,151 억,,3100246,N,N,984,N,00,N +20241120,120306,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,68300,100,2,0.15,11869493200,175826,61.72,68800,69400,62500,88600,47800,68200,67506.26,10.20,0,14952,71400,69800,67600,66000,63800,70600,66800,152,20400,500,50460,100,1,30382784,20751,61.15,4.07,12,0.58,1117.00,16765.00,78300,20240708,-12.77,28500,20231114,139.65,78300,-12.77,20240708,28850,136.74,20240104,78300,-12.77,20240708,28600,138.81,20231124,1.63,N,012510,500,151 억,,3100246,N,N,984,N,00,N +20241120,110304,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,68000,-200,5,-0.29,10199915900,151337,53.12,68800,69400,62500,88600,47800,68200,67397.64,10.20,0,14463,71400,69800,67600,66000,63800,70600,66800,152,20400,500,50460,100,1,30382784,20660,60.88,4.06,12,0.50,1117.00,16765.00,78300,20240708,-13.15,28500,20231114,138.60,78300,-13.15,20240708,28850,135.70,20240104,78300,-13.15,20240708,28600,137.76,20231124,1.63,N,012510,500,151 억,,3100246,N,N,984,N,00,N +20241120,100303,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,68700,500,2,0.73,8552303200,127148,44.63,68800,69400,62500,88600,47800,68200,67261.12,10.20,0,18865,71400,69800,67600,66000,63800,70600,66800,152,20400,500,50460,100,1,30382784,20873,61.50,4.10,12,0.42,1117.00,16765.00,78300,20240708,-12.26,28500,20231114,141.05,78300,-12.26,20240708,28850,138.13,20240104,78300,-12.26,20240708,28600,140.21,20231124,1.63,N,012510,500,151 억,,3100246,N,N,984,N,00,N +20241120,090303,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,68900,700,2,1.03,516339700,7485,2.63,68800,69400,68500,88600,47800,68200,69004.54,10.20,0,3184,71400,69800,67600,66000,63800,70600,66800,152,20400,500,50460,100,1,30382784,20934,61.68,4.11,12,0.02,1117.00,16765.00,78300,20240708,-12.01,28500,20231114,141.75,78300,-12.01,20240708,28850,138.82,20240104,78300,-12.01,20240708,28600,140.91,20231124,1.63,N,012510,500,151 억,,3100246,N,N,984,N,00,N 20241119,160252,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,68200,1600,2,2.40,19118261000,282646,114.11,66600,69200,65400,86500,46700,66600,67640.18,10.25,0,30020,70400,68500,66900,65000,63400,69450,65950,152,19900,500,49280,100,1,30382784,20721,61.06,4.07,12,0.93,1117.00,16765.00,78300,20240708,-12.90,28150,20231110,142.27,78300,-12.90,20240708,28850,136.40,20240104,78300,-12.90,20240708,28600,138.46,20231124,1.65,N,012510,500,151 억,,3114109,N,N,984,N,00,N 20241119,150255,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,68400,1800,2,2.70,18304797200,270736,109.30,66600,69200,65400,86500,46700,66600,67611.65,10.25,0,32383,70400,68500,66900,65000,63400,69450,65950,152,19900,500,49280,100,1,30382784,20782,61.24,4.08,12,0.89,1117.00,16765.00,78300,20240708,-12.64,28150,20231110,142.98,78300,-12.64,20240708,28850,137.09,20240104,78300,-12.64,20240708,28600,139.16,20231124,1.65,N,012510,500,151 억,,3114109,N,N,1241,N,00,N 20241119,140254,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,68000,1400,2,2.10,14879916300,220654,89.08,66600,68600,65400,86500,46700,66600,67435.93,10.25,0,18371,70400,68500,66900,65000,63400,69450,65950,152,19900,500,49280,100,1,30382784,20660,60.88,4.06,12,0.73,1117.00,16765.00,78300,20240708,-13.15,28150,20231110,141.56,78300,-13.15,20240708,28850,135.70,20240104,78300,-13.15,20240708,28600,137.76,20231124,1.65,N,012510,500,151 억,,3114109,N,N,1241,N,00,N diff --git a/012600/price/prices-20241101.csv b/012600/price/prices-20241101.csv index 43a65365ff14..f96b0c3fde72 100644 --- a/012600/price/prices-20241101.csv +++ b/012600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160300,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231113,0.00,2490,20231113,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241120,150304,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231113,0.00,2490,20231113,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241120,140305,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231113,0.00,2490,20231113,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241120,130305,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231113,0.00,2490,20231113,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241120,120306,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231113,0.00,2490,20231113,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241120,110305,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231113,0.00,2490,20231113,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241120,100303,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231113,0.00,2490,20231113,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241120,090303,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231113,0.00,2490,20231113,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20241119,160252,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231110,0.00,2490,20231110,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20241119,150255,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231110,0.00,2490,20231110,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20241119,140254,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231110,0.00,2490,20231110,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N diff --git a/012610/price/prices-20241101.csv b/012610/price/prices-20241101.csv index 89ed61362e74..05e4e55a93b2 100644 --- a/012610/price/prices-20241101.csv +++ b/012610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2780,15,2,0.54,219969920,79817,128.54,2765,2810,2725,3590,1940,2765,2755.93,2.86,0,3133,2855,2810,2765,2720,2675,2832,2742,208,825,500,1930,5,1,41616365,1157,-10.78,0.51,12,0.19,-258.00,5465.00,3885,20240105,-28.44,2560,20241115,8.59,3885,-28.44,20240105,2560,8.59,20241115,3885,-28.44,20240105,2560,8.59,20241115,0.84,N,012610,500,208 억,,1191524,N,N,4,N,00,N +20241120,150305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2775,10,2,0.36,206702190,75024,120.82,2765,2810,2725,3590,1940,2765,2755.15,2.86,0,3432,2855,2810,2765,2720,2675,2832,2742,208,825,500,1930,5,1,41616365,1155,-10.76,0.51,12,0.18,-258.00,5465.00,3885,20240105,-28.57,2560,20241115,8.40,3885,-28.57,20240105,2560,8.40,20241115,3885,-28.57,20240105,2560,8.40,20241115,0.84,N,012610,500,208 억,,1191524,N,N,0,N,00,N +20241120,140305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2790,25,2,0.90,177182000,64384,103.68,2765,2810,2725,3590,1940,2765,2751.96,2.86,0,17,2855,2810,2765,2720,2675,2832,2742,208,825,500,1930,5,1,41616365,1161,-10.81,0.51,12,0.15,-258.00,5465.00,3885,20240105,-28.19,2560,20241115,8.98,3885,-28.19,20240105,2560,8.98,20241115,3885,-28.19,20240105,2560,8.98,20241115,0.84,N,012610,500,208 억,,1191524,N,N,0,N,00,N +20241120,130306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2770,5,2,0.18,132507400,48320,77.81,2765,2795,2725,3590,1940,2765,2742.29,2.86,0,15,2855,2810,2765,2720,2675,2832,2742,208,825,500,1930,5,1,41616365,1153,-10.74,0.51,12,0.12,-258.00,5465.00,3885,20240105,-28.70,2560,20241115,8.20,3885,-28.70,20240105,2560,8.20,20241115,3885,-28.70,20240105,2560,8.20,20241115,0.84,N,012610,500,208 억,,1191524,N,N,0,N,00,N +20241120,120307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2760,-5,5,-0.18,118828150,43382,69.86,2765,2795,2725,3590,1940,2765,2739.11,2.86,0,-164,2855,2810,2765,2720,2675,2832,2742,208,825,500,1930,5,1,41616365,1149,-10.70,0.51,12,0.10,-258.00,5465.00,3885,20240105,-28.96,2560,20241115,7.81,3885,-28.96,20240105,2560,7.81,20241115,3885,-28.96,20240105,2560,7.81,20241115,0.84,N,012610,500,208 억,,1191524,N,N,0,N,00,N +20241120,110305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2735,-30,5,-1.08,108774270,39736,63.99,2765,2795,2725,3590,1940,2765,2737.42,2.86,0,-491,2855,2810,2765,2720,2675,2832,2742,208,825,500,1930,5,1,41616365,1138,-10.60,0.50,12,0.10,-258.00,5465.00,3885,20240105,-29.60,2560,20241115,6.84,3885,-29.60,20240105,2560,6.84,20241115,3885,-29.60,20240105,2560,6.84,20241115,0.84,N,012610,500,208 억,,1191524,N,N,0,N,00,N +20241120,100303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2730,-35,5,-1.27,70399480,25716,41.41,2765,2795,2725,3590,1940,2765,2737.58,2.86,0,-641,2855,2810,2765,2720,2675,2832,2742,208,825,500,1930,5,1,41616365,1136,-10.58,0.50,12,0.06,-258.00,5465.00,3885,20240105,-29.73,2560,20241115,6.64,3885,-29.73,20240105,2560,6.64,20241115,3885,-29.73,20240105,2560,6.64,20241115,0.84,N,012610,500,208 억,,1191524,N,N,0,N,00,N +20241120,090303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2785,20,2,0.72,10976960,3979,6.41,2765,2795,2735,3590,1940,2765,2758.72,2.86,0,121,2855,2810,2765,2720,2675,2832,2742,208,825,500,1930,5,1,41616365,1159,-10.79,0.51,12,0.01,-258.00,5465.00,3885,20240105,-28.31,2560,20241115,8.79,3885,-28.31,20240105,2560,8.79,20241115,3885,-28.31,20240105,2560,8.79,20241115,0.84,N,012610,500,208 억,,1191524,N,N,0,N,00,N 20241119,160252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,0,3,0.00,157932830,57218,40.57,2720,2810,2720,3590,1940,2765,2760.19,2.86,0,825,2891,2827,2736,2672,2581,2860,2705,208,825,500,1930,5,1,41616365,1151,-10.72,0.51,12,0.14,-258.00,5465.00,3885,20240105,-28.83,2560,20241115,8.01,3885,-28.83,20240105,2560,8.01,20241115,3885,-28.83,20240105,2560,8.01,20241115,0.95,N,012610,500,208 억,,1191567,N,N,18,N,00,N 20241119,150255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2770,5,2,0.18,140576935,50907,36.10,2720,2810,2720,3590,1940,2765,2761.45,2.86,0,-1098,2891,2827,2736,2672,2581,2860,2705,208,825,500,1930,5,1,41616365,1153,-10.74,0.51,12,0.12,-258.00,5465.00,3885,20240105,-28.70,2560,20241115,8.20,3885,-28.70,20240105,2560,8.20,20241115,3885,-28.70,20240105,2560,8.20,20241115,0.95,N,012610,500,208 억,,1191567,N,N,18,N,00,N 20241119,140254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2740,-25,5,-0.90,76516600,27809,19.72,2720,2780,2720,3590,1940,2765,2751.50,2.86,0,-1607,2891,2827,2736,2672,2581,2860,2705,208,825,500,1930,5,1,41616365,1140,-10.62,0.50,12,0.07,-258.00,5465.00,3885,20240105,-29.47,2560,20241115,7.03,3885,-29.47,20240105,2560,7.03,20241115,3885,-29.47,20240105,2560,7.03,20241115,0.95,N,012610,500,208 억,,1191567,N,N,18,N,00,N diff --git a/012620/price/prices-20241101.csv b/012620/price/prices-20241101.csv index cb57dfb7bd83..c3acc845a5b4 100644 --- a/012620/price/prices-20241101.csv +++ b/012620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,-30,5,-0.42,57166760,8048,43.47,7160,7180,7090,9280,5000,7140,7103.23,2.00,0,-68,7460,7300,7210,7050,6960,7255,7005,22,2140,500,5140,10,1,4400000,313,3.91,0.20,12,0.18,1818.00,35162.00,9260,20231122,-23.22,6980,20240805,1.86,9030,-21.26,20240105,6980,1.86,20240805,9260,-23.22,20231122,6980,1.86,20240805,0.32,N,012620,500,22 억,,87968,N,N,0,N,00,N +20241120,150305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,10,2,0.14,54749460,7709,41.64,7160,7180,7090,9280,5000,7140,7102.02,2.00,0,-57,7460,7300,7210,7050,6960,7255,7005,22,2140,500,5140,10,1,4400000,315,3.93,0.20,12,0.18,1818.00,35162.00,9260,20231122,-22.79,6980,20240805,2.44,9030,-20.82,20240105,6980,2.44,20240805,9260,-22.79,20231122,6980,2.44,20240805,0.32,N,012620,500,22 억,,87968,N,N,0,N,00,N +20241120,140305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,-20,5,-0.28,47798130,6735,36.38,7160,7160,7090,9280,5000,7140,7096.98,2.00,0,48,7460,7300,7210,7050,6960,7255,7005,22,2140,500,5140,10,1,4400000,313,3.92,0.20,12,0.15,1818.00,35162.00,9260,20231122,-23.11,6980,20240805,2.01,9030,-21.15,20240105,6980,2.01,20240805,9260,-23.11,20231122,6980,2.01,20240805,0.32,N,012620,500,22 억,,87968,N,N,0,N,00,N +20241120,130306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,-20,5,-0.28,46901690,6609,35.70,7160,7160,7090,9280,5000,7140,7096.64,2.00,0,50,7460,7300,7210,7050,6960,7255,7005,22,2140,500,5140,10,1,4400000,313,3.92,0.20,12,0.15,1818.00,35162.00,9260,20231122,-23.11,6980,20240805,2.01,9030,-21.15,20240105,6980,2.01,20240805,9260,-23.11,20231122,6980,2.01,20240805,0.32,N,012620,500,22 억,,87968,N,N,0,N,00,N +20241120,120307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,-50,5,-0.70,46703000,6581,35.54,7160,7160,7090,9280,5000,7140,7096.64,2.00,0,52,7460,7300,7210,7050,6960,7255,7005,22,2140,500,5140,10,1,4400000,312,3.90,0.20,12,0.15,1818.00,35162.00,9260,20231122,-23.43,6980,20240805,1.58,9030,-21.48,20240105,6980,1.58,20240805,9260,-23.43,20231122,6980,1.58,20240805,0.32,N,012620,500,22 억,,87968,N,N,0,N,00,N +20241120,110305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,0,3,0.00,41555470,5855,31.62,7160,7160,7090,9280,5000,7140,7097.43,2.00,0,54,7460,7300,7210,7050,6960,7255,7005,22,2140,500,5140,10,1,4400000,314,3.93,0.20,12,0.13,1818.00,35162.00,9260,20231122,-22.89,6980,20240805,2.29,9030,-20.93,20240105,6980,2.29,20240805,9260,-22.89,20231122,6980,2.29,20240805,0.32,N,012620,500,22 억,,87968,N,N,0,N,00,N +20241120,100303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,-30,5,-0.42,37185440,5239,28.30,7160,7160,7090,9280,5000,7140,7097.81,2.00,0,95,7460,7300,7210,7050,6960,7255,7005,22,2140,500,5140,10,1,4400000,313,3.91,0.20,12,0.12,1818.00,35162.00,9260,20231122,-23.22,6980,20240805,1.86,9030,-21.26,20240105,6980,1.86,20240805,9260,-23.22,20231122,6980,1.86,20240805,0.32,N,012620,500,22 억,,87968,N,N,0,N,00,N +20241120,090304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,-50,5,-0.70,10835840,1527,8.25,7160,7160,7090,9280,5000,7140,7096.16,2.00,0,85,7460,7300,7210,7050,6960,7255,7005,22,2140,500,5140,10,1,4400000,312,3.90,0.20,12,0.03,1818.00,35162.00,9260,20231122,-23.43,6980,20240805,1.58,9030,-21.48,20240105,6980,1.58,20240805,9260,-23.43,20231122,6980,1.58,20240805,0.32,N,012620,500,22 억,,87968,N,N,0,N,00,N 20241119,160253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-120,5,-1.65,133689830,18515,218.39,7260,7370,7120,9430,5090,7260,7221.06,1.99,0,269,7466,7362,7266,7162,7066,7315,7115,22,2170,500,5220,10,1,4400000,314,3.93,0.20,12,0.42,1818.00,35162.00,9260,20231122,-22.89,6980,20240805,2.29,9030,-20.93,20240105,6980,2.29,20240805,9260,-22.89,20231122,6980,2.29,20240805,0.32,N,012620,500,22 억,,87699,N,N,0,N,00,N 20241119,150255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,-90,5,-1.24,132368410,18330,216.21,7260,7370,7120,9430,5090,7260,7221.41,1.99,0,285,7466,7362,7266,7162,7066,7315,7115,22,2170,500,5220,10,1,4400000,315,3.94,0.20,12,0.42,1818.00,35162.00,9260,20231122,-22.57,6980,20240805,2.72,9030,-20.60,20240105,6980,2.72,20240805,9260,-22.57,20231122,6980,2.72,20240805,0.32,N,012620,500,22 억,,87699,N,N,0,N,00,N 20241119,140254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,-70,5,-0.96,112683770,15586,183.84,7260,7370,7120,9430,5090,7260,7229.81,1.99,0,67,7466,7362,7266,7162,7066,7315,7115,22,2170,500,5220,10,1,4400000,316,3.95,0.20,12,0.35,1818.00,35162.00,9260,20231122,-22.35,6980,20240805,3.01,9030,-20.38,20240105,6980,3.01,20240805,9260,-22.35,20231122,6980,3.01,20240805,0.32,N,012620,500,22 억,,87699,N,N,0,N,00,N diff --git a/012630/price/prices-20241101.csv b/012630/price/prices-20241101.csv index 01058cd4c372..c8b249f59833 100644 --- a/012630/price/prices-20241101.csv +++ b/012630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160301,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,10970,-290,5,-2.58,1651533390,147465,230.06,11370,11460,10970,14630,7890,11260,11199.63,17.78,0,-8359,11520,11390,11260,11130,11000,11455,11195,2987,3370,5000,8330,10,1,59741721,6554,5.80,0.24,12,0.25,1892.00,45574.00,12010,20241111,-8.66,6340,20240117,73.03,12010,-8.66,20241111,6340,73.03,20240117,12010,-8.66,20241111,6340,73.03,20240117,0.32,N,012630,5000,2987 억,,10622895,N,N,63,N,00,N +20241120,150305,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11150,-110,5,-0.98,1047858280,93239,145.46,11370,11460,11140,14630,7890,11260,11238.41,17.78,0,-14335,11520,11390,11260,11130,11000,11455,11195,2987,3370,5000,8330,10,1,59741721,6661,5.89,0.24,12,0.16,1892.00,45574.00,12010,20241111,-7.16,6340,20240117,75.87,12010,-7.16,20241111,6340,75.87,20240117,12010,-7.16,20241111,6340,75.87,20240117,0.32,N,012630,5000,2987 억,,10622895,N,N,39,N,00,N +20241120,140305,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11200,-60,5,-0.53,819700010,72852,113.66,11370,11460,11140,14630,7890,11260,11251.58,17.78,0,-11450,11520,11390,11260,11130,11000,11455,11195,2987,3370,5000,8330,10,1,59741721,6691,5.92,0.25,12,0.12,1892.00,45574.00,12010,20241111,-6.74,6340,20240117,76.66,12010,-6.74,20241111,6340,76.66,20240117,12010,-6.74,20241111,6340,76.66,20240117,0.32,N,012630,5000,2987 억,,10622895,N,N,39,N,00,N +20241120,130306,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11210,-50,5,-0.44,640470140,56860,88.71,11370,11460,11140,14630,7890,11260,11263.98,17.78,0,-7659,11520,11390,11260,11130,11000,11455,11195,2987,3370,5000,8330,10,1,59741721,6697,5.92,0.25,12,0.10,1892.00,45574.00,12010,20241111,-6.66,6340,20240117,76.81,12010,-6.66,20241111,6340,76.81,20240117,12010,-6.66,20241111,6340,76.81,20240117,0.32,N,012630,5000,2987 억,,10622895,N,N,39,N,00,N +20241120,120307,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11200,-60,5,-0.53,533275500,47292,73.78,11370,11460,11140,14630,7890,11260,11276.23,17.78,0,-3414,11520,11390,11260,11130,11000,11455,11195,2987,3370,5000,8330,10,1,59741721,6691,5.92,0.25,12,0.08,1892.00,45574.00,12010,20241111,-6.74,6340,20240117,76.66,12010,-6.74,20241111,6340,76.66,20240117,12010,-6.74,20241111,6340,76.66,20240117,0.32,N,012630,5000,2987 억,,10622895,N,N,39,N,00,N +20241120,110305,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11160,-100,5,-0.89,471435980,41765,65.16,11370,11460,11140,14630,7890,11260,11287.82,17.78,0,1057,11520,11390,11260,11130,11000,11455,11195,2987,3370,5000,8330,10,1,59741721,6667,5.90,0.24,12,0.07,1892.00,45574.00,12010,20241111,-7.08,6340,20240117,76.03,12010,-7.08,20241111,6340,76.03,20240117,12010,-7.08,20241111,6340,76.03,20240117,0.32,N,012630,5000,2987 억,,10622895,N,N,39,N,00,N +20241120,100304,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11270,10,2,0.09,178944200,15705,24.50,11370,11460,11270,14630,7890,11260,11394.09,17.78,0,8341,11520,11390,11260,11130,11000,11455,11195,2987,3370,5000,8330,10,1,59741721,6733,5.96,0.25,12,0.03,1892.00,45574.00,12010,20241111,-6.16,6340,20240117,77.76,12010,-6.16,20241111,6340,77.76,20240117,12010,-6.16,20241111,6340,77.76,20240117,0.32,N,012630,5000,2987 억,,10622895,N,N,39,N,00,N +20241120,090304,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11320,60,2,0.53,10772000,952,1.49,11370,11370,11270,14630,7890,11260,11315.13,17.78,0,512,11520,11390,11260,11130,11000,11455,11195,2987,3370,5000,8330,10,1,59741721,6763,5.98,0.25,12,0.00,1892.00,45574.00,12010,20241111,-5.75,6340,20240117,78.55,12010,-5.75,20241111,6340,78.55,20240117,12010,-5.75,20241111,6340,78.55,20240117,0.32,N,012630,5000,2987 억,,10622895,N,N,39,N,00,N 20241119,160253,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11260,40,2,0.36,722718870,64098,84.15,11130,11390,11130,14580,7860,11220,11275.22,17.78,0,-27383,11566,11392,11246,11072,10926,11480,11160,2987,3360,5000,8300,10,1,59741721,6727,5.95,0.25,12,0.11,1892.00,45574.00,12010,20241111,-6.24,6340,20240117,77.60,12010,-6.24,20241111,6340,77.60,20240117,12010,-6.24,20241111,6340,77.60,20240117,0.32,N,012630,5000,2987 억,,10619268,N,N,39,N,00,N 20241119,150256,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11270,50,2,0.45,697199870,61836,81.18,11130,11390,11130,14580,7860,11220,11274.98,17.78,0,-26960,11566,11392,11246,11072,10926,11480,11160,2987,3360,5000,8300,10,1,59741721,6733,5.96,0.25,12,0.10,1892.00,45574.00,12010,20241111,-6.16,6340,20240117,77.76,12010,-6.16,20241111,6340,77.76,20240117,12010,-6.16,20241111,6340,77.76,20240117,0.32,N,012630,5000,2987 억,,10619268,N,N,60,N,00,N 20241119,140255,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11330,110,2,0.98,613600030,54436,71.46,11130,11390,11130,14580,7860,11220,11271.95,17.78,0,-25117,11566,11392,11246,11072,10926,11480,11160,2987,3360,5000,8300,10,1,59741721,6769,5.99,0.25,12,0.09,1892.00,45574.00,12010,20241111,-5.66,6340,20240117,78.71,12010,-5.66,20241111,6340,78.71,20240117,12010,-5.66,20241111,6340,78.71,20240117,0.32,N,012630,5000,2987 억,,10619268,N,N,60,N,00,N diff --git a/012690/price/prices-20241101.csv b/012690/price/prices-20241101.csv index 28c6bc4ba320..ccb3d3901071 100644 --- a/012690/price/prices-20241101.csv +++ b/012690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160301,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2805,-75,5,-2.60,700234700,246449,176.71,2880,2905,2795,3740,2020,2880,2841.36,0.70,0,-37174,2956,2917,2891,2852,2826,2905,2840,189,860,500,1720,5,1,36571255,1026,11.22,1.26,12,0.67,250.00,2223.00,5930,20240605,-52.70,2545,20231114,10.22,5930,-52.70,20240605,2610,7.47,20240102,5930,-52.70,20240605,2570,9.14,20231124,3.49,N,012690,500,188 억,,256561,N,N,10,N,00,N +20241120,150306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2810,-70,5,-2.43,588335295,206549,148.10,2880,2905,2805,3740,2020,2880,2848.41,0.70,0,-32497,2956,2917,2891,2852,2826,2905,2840,189,860,500,1720,5,1,36571255,1028,11.24,1.26,12,0.56,250.00,2223.00,5930,20240605,-52.61,2545,20231114,10.41,5930,-52.61,20240605,2610,7.66,20240102,5930,-52.61,20240605,2570,9.34,20231124,3.49,N,012690,500,188 억,,256561,N,N,6,N,00,N +20241120,140306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2835,-45,5,-1.56,412160855,144168,103.37,2880,2905,2830,3740,2020,2880,2858.89,0.70,0,-20559,2956,2917,2891,2852,2826,2905,2840,189,860,500,1720,5,1,36571255,1037,11.34,1.28,12,0.39,250.00,2223.00,5930,20240605,-52.19,2545,20231114,11.39,5930,-52.19,20240605,2610,8.62,20240102,5930,-52.19,20240605,2570,10.31,20231124,3.49,N,012690,500,188 억,,256561,N,N,6,N,00,N +20241120,130306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2840,-40,5,-1.39,382442515,133685,95.85,2880,2905,2830,3740,2020,2880,2860.77,0.70,0,-16854,2956,2917,2891,2852,2826,2905,2840,189,860,500,1720,5,1,36571255,1039,11.36,1.28,12,0.37,250.00,2223.00,5930,20240605,-52.11,2545,20231114,11.59,5930,-52.11,20240605,2610,8.81,20240102,5930,-52.11,20240605,2570,10.51,20231124,3.49,N,012690,500,188 억,,256561,N,N,6,N,00,N +20241120,120307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2850,-30,5,-1.04,306715870,107010,76.73,2880,2905,2845,3740,2020,2880,2866.24,0.70,0,-15389,2956,2917,2891,2852,2826,2905,2840,189,860,500,1720,5,1,36571255,1042,11.40,1.28,12,0.29,250.00,2223.00,5930,20240605,-51.94,2545,20231114,11.98,5930,-51.94,20240605,2610,9.20,20240102,5930,-51.94,20240605,2570,10.89,20231124,3.49,N,012690,500,188 억,,256561,N,N,6,N,00,N +20241120,110306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2865,-15,5,-0.52,270583635,94337,67.64,2880,2905,2845,3740,2020,2880,2868.27,0.70,0,-13807,2956,2917,2891,2852,2826,2905,2840,189,860,500,1720,5,1,36571255,1048,11.46,1.29,12,0.26,250.00,2223.00,5930,20240605,-51.69,2545,20231114,12.57,5930,-51.69,20240605,2610,9.77,20240102,5930,-51.69,20240605,2570,11.48,20231124,3.49,N,012690,500,188 억,,256561,N,N,6,N,00,N +20241120,100304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2865,-15,5,-0.52,216170875,75258,53.96,2880,2905,2845,3740,2020,2880,2872.40,0.70,0,-15542,2956,2917,2891,2852,2826,2905,2840,189,860,500,1720,5,1,36571255,1048,11.46,1.29,12,0.21,250.00,2223.00,5930,20240605,-51.69,2545,20231114,12.57,5930,-51.69,20240605,2610,9.77,20240102,5930,-51.69,20240605,2570,11.48,20231124,3.49,N,012690,500,188 억,,256561,N,N,6,N,00,N +20241120,090304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2890,10,2,0.35,49356370,17098,12.26,2880,2895,2880,3740,2020,2880,2886.68,0.70,0,8668,2956,2917,2891,2852,2826,2905,2840,189,860,500,1720,5,1,36571255,1057,11.56,1.30,12,0.05,250.00,2223.00,5930,20240605,-51.26,2545,20231114,13.56,5930,-51.26,20240605,2610,10.73,20240102,5930,-51.26,20240605,2570,12.45,20231124,3.49,N,012690,500,188 억,,256561,N,N,6,N,00,N 20241119,160253,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2880,-40,5,-1.37,401466820,138583,56.61,2920,2930,2865,3795,2045,2920,2897.61,0.77,0,-23727,3013,2966,2903,2856,2793,2990,2880,189,875,500,1750,5,1,36571255,1053,11.52,1.30,12,0.38,250.00,2223.00,5930,20240605,-51.43,2525,20231110,14.06,5930,-51.43,20240605,2610,10.34,20240102,5930,-51.43,20240605,2570,12.06,20231124,3.54,N,012690,500,188 억,,280895,N,N,6,N,00,N 20241119,150256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2875,-45,5,-1.54,364386935,125712,51.35,2920,2930,2865,3795,2045,2920,2898.59,0.77,0,-26839,3013,2966,2903,2856,2793,2990,2880,189,875,500,1750,5,1,36571255,1051,11.50,1.29,12,0.34,250.00,2223.00,5930,20240605,-51.52,2525,20231110,13.86,5930,-51.52,20240605,2610,10.15,20240102,5930,-51.52,20240605,2570,11.87,20231124,3.54,N,012690,500,188 억,,280895,N,N,11,N,00,N 20241119,140255,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2890,-30,5,-1.03,252533975,86899,35.50,2920,2930,2890,3795,2045,2920,2906.06,0.77,0,-20922,3013,2966,2903,2856,2793,2990,2880,189,875,500,1750,5,1,36571255,1057,11.56,1.30,12,0.24,250.00,2223.00,5930,20240605,-51.26,2525,20231110,14.46,5930,-51.26,20240605,2610,10.73,20240102,5930,-51.26,20240605,2570,12.45,20231124,3.54,N,012690,500,188 억,,280895,N,N,11,N,00,N diff --git a/012700/price/prices-20241101.csv b/012700/price/prices-20241101.csv index 0c3d66837314..afcedf5e5032 100644 --- a/012700/price/prices-20241101.csv +++ b/012700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,5,2,0.12,27567215,6551,58.98,4235,4235,4190,5470,2955,4215,4208.09,6.48,0,-99,4251,4232,4216,4197,4181,4225,4190,138,1255,500,3030,5,1,26446135,1116,12.45,0.26,12,0.02,339.00,16069.00,6930,20240205,-39.11,4085,20241115,3.30,6930,-39.11,20240205,4085,3.30,20241115,6930,-39.11,20240205,4085,3.30,20241115,0.70,N,012700,500,137 억,,1714998,N,N,0,N,00,N +20241120,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,5,2,0.12,27461720,6526,58.76,4235,4235,4190,5470,2955,4215,4208.05,6.48,0,-99,4251,4232,4216,4197,4181,4225,4190,138,1255,500,3030,5,1,26446135,1116,12.45,0.26,12,0.02,339.00,16069.00,6930,20240205,-39.11,4085,20241115,3.30,6930,-39.11,20240205,4085,3.30,20241115,6930,-39.11,20240205,4085,3.30,20241115,0.70,N,012700,500,137 억,,1714998,N,N,0,N,00,N +20241120,140306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,0,3,0.00,23505180,5587,50.30,4235,4235,4190,5470,2955,4215,4207.12,6.48,0,-99,4251,4232,4216,4197,4181,4225,4190,138,1255,500,3030,5,1,26446135,1115,12.43,0.26,12,0.02,339.00,16069.00,6930,20240205,-39.18,4085,20241115,3.18,6930,-39.18,20240205,4085,3.18,20241115,6930,-39.18,20240205,4085,3.18,20241115,0.70,N,012700,500,137 억,,1714998,N,N,0,N,00,N +20241120,130307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,0,3,0.00,22495140,5347,48.14,4235,4235,4190,5470,2955,4215,4207.06,6.48,0,-99,4251,4232,4216,4197,4181,4225,4190,138,1255,500,3030,5,1,26446135,1115,12.43,0.26,12,0.02,339.00,16069.00,6930,20240205,-39.18,4085,20241115,3.18,6930,-39.18,20240205,4085,3.18,20241115,6930,-39.18,20240205,4085,3.18,20241115,0.70,N,012700,500,137 억,,1714998,N,N,0,N,00,N +20241120,120308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,5,2,0.12,21735660,5167,46.52,4235,4235,4190,5470,2955,4215,4206.63,6.48,0,-98,4251,4232,4216,4197,4181,4225,4190,138,1255,500,3030,5,1,26446135,1116,12.45,0.26,12,0.02,339.00,16069.00,6930,20240205,-39.11,4085,20241115,3.30,6930,-39.11,20240205,4085,3.30,20241115,6930,-39.11,20240205,4085,3.30,20241115,0.70,N,012700,500,137 억,,1714998,N,N,0,N,00,N +20241120,110306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,-20,5,-0.47,18691080,4443,40.00,4235,4235,4190,5470,2955,4215,4206.86,6.48,0,-11,4251,4232,4216,4197,4181,4225,4190,138,1255,500,3030,5,1,26446135,1109,12.37,0.26,12,0.02,339.00,16069.00,6930,20240205,-39.47,4085,20241115,2.69,6930,-39.47,20240205,4085,2.69,20241115,6930,-39.47,20240205,4085,2.69,20241115,0.70,N,012700,500,137 억,,1714998,N,N,0,N,00,N +20241120,100304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,0,3,0.00,5754840,1363,12.27,4235,4235,4215,5470,2955,4215,4222.19,6.48,0,-98,4251,4232,4216,4197,4181,4225,4190,138,1255,500,3030,5,1,26446135,1115,12.43,0.26,12,0.01,339.00,16069.00,6930,20240205,-39.18,4085,20241115,3.18,6930,-39.18,20240205,4085,3.18,20241115,6930,-39.18,20240205,4085,3.18,20241115,0.70,N,012700,500,137 억,,1714998,N,N,0,N,00,N +20241120,090304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,20,2,0.47,1842225,435,3.92,4235,4235,4235,5470,2955,4215,4235.00,6.48,0,-64,4251,4232,4216,4197,4181,4225,4190,138,1255,500,3030,5,1,26446135,1120,12.49,0.26,12,0.00,339.00,16069.00,6930,20240205,-38.89,4085,20241115,3.67,6930,-38.89,20240205,4085,3.67,20241115,6930,-38.89,20240205,4085,3.67,20241115,0.70,N,012700,500,137 억,,1714998,N,N,0,N,00,N 20241119,160253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,5,2,0.12,46819920,11107,96.52,4220,4235,4200,5470,2950,4210,4215.35,6.49,0,-130,4283,4246,4183,4146,4083,4265,4165,138,1260,500,3030,5,1,26446135,1115,12.43,0.26,12,0.04,339.00,16069.00,6930,20240205,-39.18,4085,20241115,3.18,6930,-39.18,20240205,4085,3.18,20241115,6930,-39.18,20240205,4085,3.18,20241115,0.70,N,012700,500,137 억,,1715131,N,N,0,N,00,N 20241119,150256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,10,2,0.24,44743345,10614,92.23,4220,4235,4200,5470,2950,4210,4215.50,6.49,0,-130,4283,4246,4183,4146,4083,4265,4165,138,1260,500,3030,5,1,26446135,1116,12.45,0.26,12,0.04,339.00,16069.00,6930,20240205,-39.11,4085,20241115,3.30,6930,-39.11,20240205,4085,3.30,20241115,6930,-39.11,20240205,4085,3.30,20241115,0.70,N,012700,500,137 억,,1715131,N,N,0,N,00,N 20241119,140255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,10,2,0.24,41022880,9732,84.57,4220,4235,4200,5470,2950,4210,4215.26,6.49,0,-116,4283,4246,4183,4146,4083,4265,4165,138,1260,500,3030,5,1,26446135,1116,12.45,0.26,12,0.04,339.00,16069.00,6930,20240205,-39.11,4085,20241115,3.30,6930,-39.11,20240205,4085,3.30,20241115,6930,-39.11,20240205,4085,3.30,20241115,0.70,N,012700,500,137 억,,1715131,N,N,0,N,00,N diff --git a/012750/price/prices-20241101.csv b/012750/price/prices-20241101.csv index 08174ed16f6d..cb986685e56a 100644 --- a/012750/price/prices-20241101.csv +++ b/012750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160302,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60100,200,2,0.33,1628499400,27181,83.38,59400,60700,59400,77800,42000,59900,59913.15,55.78,0,-3710,61966,60932,60366,59332,58766,60650,59050,190,17900,500,45520,100,1,37999178,22838,12.05,1.30,12,0.07,4986.00,46149.00,66000,20241108,-8.94,53000,20240118,13.40,66000,-8.94,20241108,53000,13.40,20240118,66000,-8.94,20241108,53000,13.40,20240118,0.01,N,012750,500,189 억,,21197807,N,N,303,N,00,N +20241120,150306,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60700,800,2,1.34,1380958500,23072,70.78,59400,60700,59400,77800,42000,59900,59854.30,55.78,0,-2832,61966,60932,60366,59332,58766,60650,59050,190,17900,500,45520,100,1,37999178,23066,12.17,1.32,12,0.06,4986.00,46149.00,66000,20241108,-8.03,53000,20240118,14.53,66000,-8.03,20241108,53000,14.53,20240118,66000,-8.03,20241108,53000,14.53,20240118,0.01,N,012750,500,189 억,,21197807,N,N,391,N,00,N +20241120,140306,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60600,700,2,1.17,1181113200,19773,60.66,59400,60600,59400,77800,42000,59900,59733.64,55.78,0,-2133,61966,60932,60366,59332,58766,60650,59050,190,17900,500,45520,100,1,37999178,23028,12.15,1.31,12,0.05,4986.00,46149.00,66000,20241108,-8.18,53000,20240118,14.34,66000,-8.18,20241108,53000,14.34,20240118,66000,-8.18,20241108,53000,14.34,20240118,0.01,N,012750,500,189 억,,21197807,N,N,391,N,00,N +20241120,130307,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,59500,-400,5,-0.67,990446000,16598,50.92,59400,60300,59400,77800,42000,59900,59672.61,55.78,0,-2593,61966,60932,60366,59332,58766,60650,59050,190,17900,500,45520,100,1,37999178,22610,11.93,1.29,12,0.04,4986.00,46149.00,66000,20241108,-9.85,53000,20240118,12.26,66000,-9.85,20241108,53000,12.26,20240118,66000,-9.85,20241108,53000,12.26,20240118,0.01,N,012750,500,189 억,,21197807,N,N,391,N,00,N +20241120,120308,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,59600,-300,5,-0.50,784578500,13144,40.32,59400,60300,59400,77800,42000,59900,59691.00,55.78,0,-1612,61966,60932,60366,59332,58766,60650,59050,190,17900,500,45520,100,1,37999178,22648,11.95,1.29,12,0.03,4986.00,46149.00,66000,20241108,-9.70,53000,20240118,12.45,66000,-9.70,20241108,53000,12.45,20240118,66000,-9.70,20241108,53000,12.45,20240118,0.01,N,012750,500,189 억,,21197807,N,N,391,N,00,N +20241120,110306,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,59700,-200,5,-0.33,555200800,9297,28.52,59400,60300,59400,77800,42000,59900,59718.27,55.78,0,-632,61966,60932,60366,59332,58766,60650,59050,190,17900,500,45520,100,1,37999178,22686,11.97,1.29,12,0.02,4986.00,46149.00,66000,20241108,-9.55,53000,20240118,12.64,66000,-9.55,20241108,53000,12.64,20240118,66000,-9.55,20241108,53000,12.64,20240118,0.01,N,012750,500,189 억,,21197807,N,N,391,N,00,N +20241120,100305,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,59600,-300,5,-0.50,351017100,5880,18.04,59400,60300,59400,77800,42000,59900,59696.79,55.78,0,-326,61966,60932,60366,59332,58766,60650,59050,190,17900,500,45520,100,1,37999178,22648,11.95,1.29,12,0.02,4986.00,46149.00,66000,20241108,-9.70,53000,20240118,12.45,66000,-9.70,20241108,53000,12.45,20240118,66000,-9.70,20241108,53000,12.45,20240118,0.01,N,012750,500,189 억,,21197807,N,N,391,N,00,N +20241120,090305,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60000,100,2,0.17,73534700,1234,3.79,59400,60100,59400,77800,42000,59900,59590.52,55.78,0,-99,61966,60932,60366,59332,58766,60650,59050,190,17900,500,45520,100,1,37999178,22800,12.03,1.30,12,0.00,4986.00,46149.00,66000,20241108,-9.09,53000,20240118,13.21,66000,-9.09,20241108,53000,13.21,20240118,66000,-9.09,20241108,53000,13.21,20240118,0.01,N,012750,500,189 억,,21197807,N,N,391,N,00,N 20241119,160254,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,59900,-1100,5,-1.80,1363032100,22595,38.23,60400,61400,59800,79300,42700,61000,60324.50,55.78,0,1239,63400,62200,60600,59400,57800,62800,60000,190,18300,500,46360,100,1,37999178,22762,12.01,1.30,12,0.06,4986.00,46149.00,66000,20241108,-9.24,53000,20240118,13.02,66000,-9.24,20241108,53000,13.02,20240118,66000,-9.24,20241108,53000,13.02,20240118,0.01,N,012750,500,189 억,,21197566,N,N,391,N,00,N 20241119,150257,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60200,-800,5,-1.31,1148873600,19025,32.19,60400,61400,59800,79300,42700,61000,60387.57,55.78,0,2282,63400,62200,60600,59400,57800,62800,60000,190,18300,500,46360,100,1,37999178,22876,12.07,1.30,12,0.05,4986.00,46149.00,66000,20241108,-8.79,53000,20240118,13.58,66000,-8.79,20241108,53000,13.58,20240118,66000,-8.79,20241108,53000,13.58,20240118,0.01,N,012750,500,189 억,,21197566,N,N,186,N,00,N 20241119,140255,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60100,-900,5,-1.48,893864700,14778,25.00,60400,61400,60000,79300,42700,61000,60486.18,55.78,0,1566,63400,62200,60600,59400,57800,62800,60000,190,18300,500,46360,100,1,37999178,22838,12.05,1.30,12,0.04,4986.00,46149.00,66000,20241108,-8.94,53000,20240118,13.40,66000,-8.94,20241108,53000,13.40,20240118,66000,-8.94,20241108,53000,13.40,20240118,0.01,N,012750,500,189 억,,21197566,N,N,186,N,00,N diff --git a/012790/price/prices-20241101.csv b/012790/price/prices-20241101.csv index f0cf5846bff1..600ab4b478e3 100644 --- a/012790/price/prices-20241101.csv +++ b/012790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,0,3,0.00,97115660,14803,57.57,6630,6630,6520,8560,4620,6590,6560.50,2.17,0,-3591,6890,6740,6620,6470,6350,6815,6545,60,1970,500,4870,10,1,11986415,790,5.79,0.58,12,0.12,1138.00,11367.00,8430,20240627,-21.83,6400,20241115,2.97,8430,-21.83,20240627,6400,2.97,20241115,8430,-21.83,20240627,6400,2.97,20241115,3.26,N,012790,500,59 억,,260679,N,N,0,N,00,N +20241120,150306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,-20,5,-0.30,94585660,14418,56.08,6630,6630,6520,8560,4620,6590,6560.25,2.17,0,-3271,6890,6740,6620,6470,6350,6815,6545,60,1970,500,4870,10,1,11986415,788,5.77,0.58,12,0.12,1138.00,11367.00,8430,20240627,-22.06,6400,20241115,2.66,8430,-22.06,20240627,6400,2.66,20241115,8430,-22.06,20240627,6400,2.66,20241115,3.26,N,012790,500,59 억,,260679,N,N,0,N,00,N +20241120,140307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-10,5,-0.15,76278520,11630,45.23,6630,6630,6520,8560,4620,6590,6558.77,2.17,0,-3296,6890,6740,6620,6470,6350,6815,6545,60,1970,500,4870,10,1,11986415,789,5.78,0.58,12,0.10,1138.00,11367.00,8430,20240627,-21.95,6400,20241115,2.81,8430,-21.95,20240627,6400,2.81,20241115,8430,-21.95,20240627,6400,2.81,20241115,3.26,N,012790,500,59 억,,260679,N,N,0,N,00,N +20241120,130307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,10,2,0.15,71062680,10838,42.15,6630,6630,6520,8560,4620,6590,6556.81,2.17,0,-3296,6890,6740,6620,6470,6350,6815,6545,60,1970,500,4870,10,1,11986415,791,5.80,0.58,12,0.09,1138.00,11367.00,8430,20240627,-21.71,6400,20241115,3.12,8430,-21.71,20240627,6400,3.12,20241115,8430,-21.71,20240627,6400,3.12,20241115,3.26,N,012790,500,59 억,,260679,N,N,0,N,00,N +20241120,120308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,0,3,0.00,55790180,8521,33.14,6630,6630,6520,8560,4620,6590,6547.37,2.17,0,-2972,6890,6740,6620,6470,6350,6815,6545,60,1970,500,4870,10,1,11986415,790,5.79,0.58,12,0.07,1138.00,11367.00,8430,20240627,-21.83,6400,20241115,2.97,8430,-21.83,20240627,6400,2.97,20241115,8430,-21.83,20240627,6400,2.97,20241115,3.26,N,012790,500,59 억,,260679,N,N,0,N,00,N +20241120,110307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,-40,5,-0.61,37027670,5663,22.03,6630,6630,6520,8560,4620,6590,6538.53,2.17,0,-2568,6890,6740,6620,6470,6350,6815,6545,60,1970,500,4870,10,1,11986415,785,5.76,0.58,12,0.05,1138.00,11367.00,8430,20240627,-22.30,6400,20241115,2.34,8430,-22.30,20240627,6400,2.34,20241115,8430,-22.30,20240627,6400,2.34,20241115,3.26,N,012790,500,59 억,,260679,N,N,0,N,00,N +20241120,100305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,-30,5,-0.46,35964460,5501,21.40,6630,6630,6520,8560,4620,6590,6537.80,2.17,0,-2437,6890,6740,6620,6470,6350,6815,6545,60,1970,500,4870,10,1,11986415,786,5.76,0.58,12,0.05,1138.00,11367.00,8430,20240627,-22.18,6400,20241115,2.50,8430,-22.18,20240627,6400,2.50,20241115,8430,-22.18,20240627,6400,2.50,20241115,3.26,N,012790,500,59 억,,260679,N,N,0,N,00,N +20241120,090305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,-20,5,-0.30,847420,128,0.50,6630,6630,6570,8560,4620,6590,6620.47,2.17,0,-22,6890,6740,6620,6470,6350,6815,6545,60,1970,500,4870,10,1,11986415,788,5.77,0.58,12,0.00,1138.00,11367.00,8430,20240627,-22.06,6400,20241115,2.66,8430,-22.06,20240627,6400,2.66,20241115,8430,-22.06,20240627,6400,2.66,20241115,3.26,N,012790,500,59 억,,260679,N,N,0,N,00,N 20241119,160254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,10,2,0.15,168504520,25674,61.46,6540,6770,6500,8550,4610,6580,6563.21,2.20,0,-1848,6833,6706,6623,6496,6413,6665,6455,60,1970,500,4860,10,1,11986415,790,5.79,0.58,12,0.21,1138.00,11367.00,8430,20240627,-21.83,6400,20241115,2.97,8430,-21.83,20240627,6400,2.97,20241115,8430,-21.83,20240627,6400,2.97,20241115,3.27,N,012790,500,59 억,,263135,N,N,0,N,00,N 20241119,150257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,-30,5,-0.46,163709060,24945,59.72,6540,6770,6500,8550,4610,6580,6562.80,2.20,0,-1496,6833,6706,6623,6496,6413,6665,6455,60,1970,500,4860,10,1,11986415,785,5.76,0.58,12,0.21,1138.00,11367.00,8430,20240627,-22.30,6400,20241115,2.34,8430,-22.30,20240627,6400,2.34,20241115,8430,-22.30,20240627,6400,2.34,20241115,3.27,N,012790,500,59 억,,263135,N,N,0,N,00,N 20241119,140256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,-10,5,-0.15,118258040,17975,43.03,6540,6770,6540,8550,4610,6580,6579.03,2.20,0,-1975,6833,6706,6623,6496,6413,6665,6455,60,1970,500,4860,10,1,11986415,788,5.77,0.58,12,0.15,1138.00,11367.00,8430,20240627,-22.06,6400,20241115,2.66,8430,-22.06,20240627,6400,2.66,20241115,8430,-22.06,20240627,6400,2.66,20241115,3.27,N,012790,500,59 억,,263135,N,N,0,N,00,N diff --git a/012800/price/prices-20241101.csv b/012800/price/prices-20241101.csv index b33e23f8b7a3..8606fc856c42 100644 --- a/012800/price/prices-20241101.csv +++ b/012800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160302,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1415,101,2,7.69,27174986645,18926917,76.29,1300,1510,1296,1708,920,1314,1435.84,1.46,0,689562,1618,1466,1323,1171,1028,1542,1247,456,394,500,970,1,1,91140499,1290,-6.64,0.56,12,20.77,-213.00,2536.00,2320,20240521,-39.01,1090,20241115,29.82,2320,-39.01,20240521,1090,29.82,20241115,2320,-39.01,20240521,1090,29.82,20241115,1.20,N,012800,500,455 억,,1332274,N,N,2,N,00,N +20241120,150306,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1424,110,2,8.37,26426584005,18399834,74.17,1300,1510,1296,1708,920,1314,1436.29,1.46,0,710240,1618,1466,1323,1171,1028,1542,1247,456,394,500,970,1,1,91140499,1298,-6.69,0.56,12,20.19,-213.00,2536.00,2320,20240521,-38.62,1090,20241115,30.64,2320,-38.62,20240521,1090,30.64,20241115,2320,-38.62,20240521,1090,30.64,20241115,1.20,N,012800,500,455 억,,1332274,N,N,0,N,00,N +20241120,140307,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1429,115,2,8.75,24831827591,17292007,69.70,1300,1510,1296,1708,920,1314,1436.08,1.46,0,678887,1618,1466,1323,1171,1028,1542,1247,456,394,500,970,1,1,91140499,1302,-6.71,0.56,12,18.97,-213.00,2536.00,2320,20240521,-38.41,1090,20241115,31.10,2320,-38.41,20240521,1090,31.10,20241115,2320,-38.41,20240521,1090,31.10,20241115,1.20,N,012800,500,455 억,,1332274,N,N,0,N,00,N +20241120,130308,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1464,150,2,11.42,23146046272,16114248,64.95,1300,1510,1296,1708,920,1314,1436.42,1.46,0,648225,1618,1466,1323,1171,1028,1542,1247,456,394,500,970,1,1,91140499,1334,-6.87,0.58,12,17.68,-213.00,2536.00,2320,20240521,-36.90,1090,20241115,34.31,2320,-36.90,20240521,1090,34.31,20241115,2320,-36.90,20240521,1090,34.31,20241115,1.20,N,012800,500,455 억,,1332274,N,N,0,N,00,N +20241120,120309,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1465,151,2,11.49,20450994126,14264399,57.50,1300,1510,1296,1708,920,1314,1433.77,1.46,0,495397,1618,1466,1323,1171,1028,1542,1247,456,394,500,970,1,1,91140499,1335,-6.88,0.58,12,15.65,-213.00,2536.00,2320,20240521,-36.85,1090,20241115,34.40,2320,-36.85,20240521,1090,34.40,20241115,2320,-36.85,20240521,1090,34.40,20241115,1.20,N,012800,500,455 억,,1332274,N,N,0,N,00,N +20241120,110307,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1401,87,2,6.62,10825955823,7746680,31.23,1300,1444,1296,1708,920,1314,1397.57,1.46,0,248379,1618,1466,1323,1171,1028,1542,1247,456,394,500,970,1,1,91140499,1277,-6.58,0.55,12,8.50,-213.00,2536.00,2320,20240521,-39.61,1090,20241115,28.53,2320,-39.61,20240521,1090,28.53,20241115,2320,-39.61,20240521,1090,28.53,20241115,1.20,N,012800,500,455 억,,1332274,N,N,0,N,00,N +20241120,100305,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1430,116,2,8.83,6646522589,4805810,19.37,1300,1438,1296,1708,920,1314,1383.12,1.46,0,-80716,1618,1466,1323,1171,1028,1542,1247,456,394,500,970,1,1,91140499,1303,-6.71,0.56,12,5.27,-213.00,2536.00,2320,20240521,-38.36,1090,20241115,31.19,2320,-38.36,20240521,1090,31.19,20241115,2320,-38.36,20240521,1090,31.19,20241115,1.20,N,012800,500,455 억,,1332274,N,N,0,N,00,N +20241120,090305,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1344,30,2,2.28,508296913,386086,1.56,1300,1347,1296,1708,920,1314,1316.59,1.46,0,47872,1618,1466,1323,1171,1028,1542,1247,456,394,500,970,1,1,91140499,1225,-6.31,0.53,12,0.42,-213.00,2536.00,2320,20240521,-42.07,1090,20241115,23.30,2320,-42.07,20240521,1090,23.30,20241115,2320,-42.07,20240521,1090,23.30,20241115,1.20,N,012800,500,455 억,,1332274,N,N,0,N,00,N 20241119,160254,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1314,125,2,10.51,34256276840,24714852,4201.13,1200,1475,1180,1545,833,1189,1386.16,1.74,0,-223582,1242,1215,1173,1146,1104,1229,1160,456,356,500,870,1,1,91140499,1198,-6.17,0.52,12,27.12,-213.00,2536.00,2320,20240521,-43.36,1090,20241115,20.55,2320,-43.36,20240521,1090,20.55,20241115,2320,-43.36,20240521,1090,20.55,20241115,1.23,N,012800,500,455 억,,1586896,N,N,0,N,00,N 20241119,150257,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1333,144,2,12.11,33525647527,24164242,4107.54,1200,1475,1180,1545,833,1189,1387.41,1.74,0,-302248,1242,1215,1173,1146,1104,1229,1160,456,356,500,870,1,1,91140499,1215,-6.26,0.53,12,26.51,-213.00,2536.00,2320,20240521,-42.54,1090,20241115,22.29,2320,-42.54,20240521,1090,22.29,20241115,2320,-42.54,20240521,1090,22.29,20241115,1.23,N,012800,500,455 억,,1586896,N,N,0,N,00,N 20241119,140256,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1367,178,2,14.97,31239680130,22466785,3819.00,1200,1475,1180,1545,833,1189,1390.48,1.74,0,-663368,1242,1215,1173,1146,1104,1229,1160,456,356,500,870,1,1,91140499,1246,-6.42,0.54,12,24.65,-213.00,2536.00,2320,20240521,-41.08,1090,20241115,25.41,2320,-41.08,20240521,1090,25.41,20241115,2320,-41.08,20240521,1090,25.41,20241115,1.23,N,012800,500,455 억,,1586896,N,N,0,N,00,N diff --git a/012860/price/prices-20241101.csv b/012860/price/prices-20241101.csv index 885368042bb2..7a28cd14b451 100644 --- a/012860/price/prices-20241101.csv +++ b/012860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1617,-13,5,-0.80,161668018,99603,140.38,1638,1645,1612,2115,1141,1630,1623.13,1.62,0,1356,1667,1648,1629,1610,1591,1639,1601,366,485,500,1200,1,1,73233457,1184,12.73,0.58,12,0.14,127.00,2799.00,2445,20240521,-33.87,1466,20240805,10.30,2445,-33.87,20240521,1466,10.30,20240805,2445,-33.87,20240521,1466,10.30,20240805,1.30,N,012860,500,366 억,,1189945,N,N,0,N,00,N +20241120,150307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1616,-14,5,-0.86,155137170,95563,134.68,1638,1645,1612,2115,1141,1630,1623.40,1.62,0,2321,1667,1648,1629,1610,1591,1639,1601,366,485,500,1200,1,1,73233457,1183,12.72,0.58,12,0.13,127.00,2799.00,2445,20240521,-33.91,1466,20240805,10.23,2445,-33.91,20240521,1466,10.23,20240805,2445,-33.91,20240521,1466,10.23,20240805,1.30,N,012860,500,366 억,,1189945,N,N,0,N,00,N +20241120,140307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1630,0,3,0.00,124560949,76657,108.04,1638,1645,1612,2115,1141,1630,1624.91,1.62,0,-2938,1667,1648,1629,1610,1591,1639,1601,366,485,500,1200,1,1,73233457,1194,12.83,0.58,12,0.10,127.00,2799.00,2445,20240521,-33.33,1466,20240805,11.19,2445,-33.33,20240521,1466,11.19,20240805,2445,-33.33,20240521,1466,11.19,20240805,1.30,N,012860,500,366 억,,1189945,N,N,0,N,00,N +20241120,130308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1627,-3,5,-0.18,107937476,66406,93.59,1638,1645,1612,2115,1141,1630,1625.42,1.62,0,-1529,1667,1648,1629,1610,1591,1639,1601,366,485,500,1200,1,1,73233457,1192,12.81,0.58,12,0.09,127.00,2799.00,2445,20240521,-33.46,1466,20240805,10.98,2445,-33.46,20240521,1466,10.98,20240805,2445,-33.46,20240521,1466,10.98,20240805,1.30,N,012860,500,366 억,,1189945,N,N,0,N,00,N +20241120,120309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1623,-7,5,-0.43,89907215,55311,77.95,1638,1645,1612,2115,1141,1630,1625.49,1.62,0,1564,1667,1648,1629,1610,1591,1639,1601,366,485,500,1200,1,1,73233457,1189,12.78,0.58,12,0.08,127.00,2799.00,2445,20240521,-33.62,1466,20240805,10.71,2445,-33.62,20240521,1466,10.71,20240805,2445,-33.62,20240521,1466,10.71,20240805,1.30,N,012860,500,366 억,,1189945,N,N,0,N,00,N +20241120,110307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1633,3,2,0.18,81387593,50070,70.57,1638,1645,1612,2115,1141,1630,1625.48,1.62,0,133,1667,1648,1629,1610,1591,1639,1601,366,485,500,1200,1,1,73233457,1196,12.86,0.58,12,0.07,127.00,2799.00,2445,20240521,-33.21,1466,20240805,11.39,2445,-33.21,20240521,1466,11.39,20240805,2445,-33.21,20240521,1466,11.39,20240805,1.30,N,012860,500,366 억,,1189945,N,N,0,N,00,N +20241120,100306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1634,4,2,0.25,40139418,24640,34.73,1638,1645,1612,2115,1141,1630,1629.03,1.62,0,-10751,1667,1648,1629,1610,1591,1639,1601,366,485,500,1200,1,1,73233457,1197,12.87,0.58,12,0.03,127.00,2799.00,2445,20240521,-33.17,1466,20240805,11.46,2445,-33.17,20240521,1466,11.46,20240805,2445,-33.17,20240521,1466,11.46,20240805,1.30,N,012860,500,366 억,,1189945,N,N,0,N,00,N +20241120,090306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1644,14,2,0.86,65583,40,0.06,1638,1645,1637,2115,1141,1630,1639.58,1.62,0,-16,1667,1648,1629,1610,1591,1639,1601,366,485,500,1200,1,1,73233457,1204,12.94,0.59,12,0.00,127.00,2799.00,2445,20240521,-32.76,1466,20240805,12.14,2445,-32.76,20240521,1466,12.14,20240805,2445,-32.76,20240521,1466,12.14,20240805,1.30,N,012860,500,366 억,,1189945,N,N,0,N,00,N 20241119,160254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1630,1,2,0.06,114026040,70132,64.25,1648,1648,1610,2115,1141,1629,1625.88,1.63,0,-6940,1683,1655,1622,1594,1561,1670,1609,366,486,500,1200,1,1,73233457,1194,12.83,0.58,12,0.10,127.00,2799.00,2445,20240521,-33.33,1466,20240805,11.19,2445,-33.33,20240521,1466,11.19,20240805,2445,-33.33,20240521,1466,11.19,20240805,1.32,N,012860,500,366 억,,1196803,N,N,0,N,00,N 20241119,150257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1630,1,2,0.06,110924362,68229,62.51,1648,1648,1610,2115,1141,1629,1625.77,1.63,0,-6940,1683,1655,1622,1594,1561,1670,1609,366,486,500,1200,1,1,73233457,1194,12.83,0.58,12,0.09,127.00,2799.00,2445,20240521,-33.33,1466,20240805,11.19,2445,-33.33,20240521,1466,11.19,20240805,2445,-33.33,20240521,1466,11.19,20240805,1.32,N,012860,500,366 억,,1196803,N,N,0,N,00,N 20241119,140256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1636,7,2,0.43,91757366,56475,51.74,1648,1648,1610,2115,1141,1629,1624.74,1.63,0,-6940,1683,1655,1622,1594,1561,1670,1609,366,486,500,1200,1,1,73233457,1198,12.88,0.58,12,0.08,127.00,2799.00,2445,20240521,-33.09,1466,20240805,11.60,2445,-33.09,20240521,1466,11.60,20240805,2445,-33.09,20240521,1466,11.60,20240805,1.32,N,012860,500,366 억,,1196803,N,N,0,N,00,N diff --git a/013000/price/prices-20241101.csv b/013000/price/prices-20241101.csv index 2d4c04169b72..c5c4d62e996b 100644 --- a/013000/price/prices-20241101.csv +++ b/013000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1227,28,2,2.34,65319666,54345,145.52,1200,1248,1187,1558,840,1199,1201.94,0.35,0,532,1234,1216,1202,1184,1170,1225,1193,144,359,500,830,1,1,28705031,352,13.79,0.73,12,0.19,89.00,1687.00,1700,20240319,-27.82,1105,20240806,11.04,1700,-27.82,20240319,1105,11.04,20240806,1700,-27.82,20240319,1105,11.04,20240806,0.05,N,013000,500,143 억,,101062,N,N,2,N,00,N +20241120,150307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1222,23,2,1.92,63991950,53259,142.61,1200,1248,1187,1558,840,1199,1201.52,0.35,0,756,1234,1216,1202,1184,1170,1225,1193,144,359,500,830,1,1,28705031,351,13.73,0.72,12,0.19,89.00,1687.00,1700,20240319,-28.12,1105,20240806,10.59,1700,-28.12,20240319,1105,10.59,20240806,1700,-28.12,20240319,1105,10.59,20240806,0.05,N,013000,500,143 억,,101062,N,N,0,N,00,N +20241120,140307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1188,-11,5,-0.92,52968903,44111,118.11,1200,1248,1187,1558,840,1199,1200.81,0.35,0,2666,1234,1216,1202,1184,1170,1225,1193,144,359,500,830,1,1,28705031,341,13.35,0.70,12,0.15,89.00,1687.00,1700,20240319,-30.12,1105,20240806,7.51,1700,-30.12,20240319,1105,7.51,20240806,1700,-30.12,20240319,1105,7.51,20240806,0.05,N,013000,500,143 억,,101062,N,N,0,N,00,N +20241120,130308,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1211,12,2,1.00,42249948,35102,93.99,1200,1248,1188,1558,840,1199,1203.63,0.35,0,1059,1234,1216,1202,1184,1170,1225,1193,144,359,500,830,1,1,28705031,348,13.61,0.72,12,0.12,89.00,1687.00,1700,20240319,-28.76,1105,20240806,9.59,1700,-28.76,20240319,1105,9.59,20240806,1700,-28.76,20240319,1105,9.59,20240806,0.05,N,013000,500,143 억,,101062,N,N,0,N,00,N +20241120,120309,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1210,11,2,0.92,39804161,33064,88.53,1200,1248,1188,1558,840,1199,1203.85,0.35,0,881,1234,1216,1202,1184,1170,1225,1193,144,359,500,830,1,1,28705031,347,13.60,0.72,12,0.12,89.00,1687.00,1700,20240319,-28.82,1105,20240806,9.50,1700,-28.82,20240319,1105,9.50,20240806,1700,-28.82,20240319,1105,9.50,20240806,0.05,N,013000,500,143 억,,101062,N,N,0,N,00,N +20241120,110307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1213,14,2,1.17,30241151,25108,67.23,1200,1248,1188,1558,840,1199,1204.44,0.35,0,266,1234,1216,1202,1184,1170,1225,1193,144,359,500,830,1,1,28705031,348,13.63,0.72,12,0.09,89.00,1687.00,1700,20240319,-28.65,1105,20240806,9.77,1700,-28.65,20240319,1105,9.77,20240806,1700,-28.65,20240319,1105,9.77,20240806,0.05,N,013000,500,143 억,,101062,N,N,0,N,00,N +20241120,100306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1218,19,2,1.58,4566206,3710,9.93,1200,1248,1200,1558,840,1199,1230.78,0.35,0,266,1234,1216,1202,1184,1170,1225,1193,144,359,500,830,1,1,28705031,350,13.69,0.72,12,0.01,89.00,1687.00,1700,20240319,-28.35,1105,20240806,10.23,1700,-28.35,20240319,1105,10.23,20240806,1700,-28.35,20240319,1105,10.23,20240806,0.05,N,013000,500,143 억,,101062,N,N,0,N,00,N +20241120,090306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1241,42,2,3.50,39241,32,0.09,1200,1241,1200,1558,840,1199,1226.28,0.35,0,0,1234,1216,1202,1184,1170,1225,1193,144,359,500,830,1,1,28705031,356,13.94,0.74,12,0.00,89.00,1687.00,1700,20240319,-27.00,1105,20240806,12.31,1700,-27.00,20240319,1105,12.31,20240806,1700,-27.00,20240319,1105,12.31,20240806,0.05,N,013000,500,143 억,,101062,N,N,0,N,00,N 20241119,160255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1199,-5,5,-0.42,44937650,37346,231.16,1191,1220,1188,1565,843,1204,1203.28,0.35,0,816,1259,1231,1176,1148,1093,1245,1162,144,361,500,840,1,1,28705031,344,13.47,0.71,12,0.13,89.00,1687.00,1700,20240319,-29.47,1105,20240806,8.51,1700,-29.47,20240319,1105,8.51,20240806,1700,-29.47,20240319,1105,8.51,20240806,0.05,N,013000,500,143 억,,100213,N,N,0,N,00,N 20241119,150258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1209,5,2,0.42,43871467,36462,225.69,1191,1220,1188,1565,843,1204,1203.21,0.35,0,1125,1259,1231,1176,1148,1093,1245,1162,144,361,500,840,1,1,28705031,347,13.58,0.72,12,0.13,89.00,1687.00,1700,20240319,-28.88,1105,20240806,9.41,1700,-28.88,20240319,1105,9.41,20240806,1700,-28.88,20240319,1105,9.41,20240806,0.05,N,013000,500,143 억,,100213,N,N,0,N,00,N 20241119,140256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1205,1,2,0.08,38975116,32373,200.38,1191,1220,1188,1565,843,1204,1203.94,0.35,0,1598,1259,1231,1176,1148,1093,1245,1162,144,361,500,840,1,1,28705031,346,13.54,0.71,12,0.11,89.00,1687.00,1700,20240319,-29.12,1105,20240806,9.05,1700,-29.12,20240319,1105,9.05,20240806,1700,-29.12,20240319,1105,9.05,20240806,0.05,N,013000,500,143 억,,100213,N,N,0,N,00,N diff --git a/013030/price/prices-20241101.csv b/013030/price/prices-20241101.csv index 504b7f0d223e..5418b4061411 100644 --- a/013030/price/prices-20241101.csv +++ b/013030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25900,1050,2,4.23,3068095700,119416,220.91,25050,26150,24900,32300,17400,24850,25692.49,25.33,0,15066,25716,25282,24566,24132,23416,25500,24350,68,7450,500,18380,50,1,12856050,3330,7.09,0.81,12,0.93,3655.00,32003.00,30250,20240603,-14.38,22400,20241031,15.62,30250,-14.38,20240603,22400,15.62,20241031,30250,-14.38,20240603,22400,15.62,20241031,0.77,N,013030,500,68 억,,3256293,N,N,335,N,00,N +20241120,150307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25850,1000,2,4.02,2993008950,116509,215.53,25050,26150,24900,32300,17400,24850,25689.08,25.33,0,15540,25716,25282,24566,24132,23416,25500,24350,68,7450,500,18380,50,1,12856050,3323,7.07,0.81,12,0.91,3655.00,32003.00,30250,20240603,-14.55,22400,20241031,15.40,30250,-14.55,20240603,22400,15.40,20241031,30250,-14.55,20240603,22400,15.40,20241031,0.77,N,013030,500,68 억,,3256293,N,N,206,N,00,N +20241120,140308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25750,900,2,3.62,2661696950,103723,191.88,25050,26150,24900,32300,17400,24850,25661.59,25.33,0,10785,25716,25282,24566,24132,23416,25500,24350,68,7450,500,18380,50,1,12856050,3310,7.05,0.80,12,0.81,3655.00,32003.00,30250,20240603,-14.88,22400,20241031,14.96,30250,-14.88,20240603,22400,14.96,20241031,30250,-14.88,20240603,22400,14.96,20241031,0.77,N,013030,500,68 억,,3256293,N,N,206,N,00,N +20241120,130308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25650,800,2,3.22,2541601950,99037,183.21,25050,26150,24900,32300,17400,24850,25663.16,25.33,0,10638,25716,25282,24566,24132,23416,25500,24350,68,7450,500,18380,50,1,12856050,3298,7.02,0.80,12,0.77,3655.00,32003.00,30250,20240603,-15.21,22400,20241031,14.51,30250,-15.21,20240603,22400,14.51,20241031,30250,-15.21,20240603,22400,14.51,20241031,0.77,N,013030,500,68 억,,3256293,N,N,206,N,00,N +20241120,120309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25850,1000,2,4.02,2190637550,85326,157.84,25050,26150,24900,32300,17400,24850,25673.74,25.33,0,10632,25716,25282,24566,24132,23416,25500,24350,68,7450,500,18380,50,1,12856050,3323,7.07,0.81,12,0.66,3655.00,32003.00,30250,20240603,-14.55,22400,20241031,15.40,30250,-14.55,20240603,22400,15.40,20241031,30250,-14.55,20240603,22400,15.40,20241031,0.77,N,013030,500,68 억,,3256293,N,N,206,N,00,N +20241120,110308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25800,950,2,3.82,2087898950,81348,150.49,25050,26150,24900,32300,17400,24850,25666.26,25.33,0,10121,25716,25282,24566,24132,23416,25500,24350,68,7450,500,18380,50,1,12856050,3317,7.06,0.81,12,0.63,3655.00,32003.00,30250,20240603,-14.71,22400,20241031,15.18,30250,-14.71,20240603,22400,15.18,20241031,30250,-14.71,20240603,22400,15.18,20241031,0.77,N,013030,500,68 억,,3256293,N,N,206,N,00,N +20241120,100306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25950,1100,2,4.43,1799269550,70173,129.81,25050,26150,24900,32300,17400,24850,25640.48,25.33,0,9527,25716,25282,24566,24132,23416,25500,24350,68,7450,500,18380,50,1,12856050,3336,7.10,0.81,12,0.55,3655.00,32003.00,30250,20240603,-14.21,22400,20241031,15.85,30250,-14.21,20240603,22400,15.85,20241031,30250,-14.21,20240603,22400,15.85,20241031,0.77,N,013030,500,68 억,,3256293,N,N,206,N,00,N +20241120,090306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25500,650,2,2.62,207344400,8180,15.13,25050,25600,24900,32300,17400,24850,25347.73,25.33,0,2316,25716,25282,24566,24132,23416,25500,24350,68,7450,500,18380,50,1,12856050,3278,6.98,0.80,12,0.06,3655.00,32003.00,30250,20240603,-15.70,22400,20241031,13.84,30250,-15.70,20240603,22400,13.84,20241031,30250,-15.70,20240603,22400,13.84,20241031,0.77,N,013030,500,68 억,,3256293,N,N,206,N,00,N 20241119,160255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24850,800,2,3.33,1316721500,53598,150.87,24200,25000,23850,31250,16850,24050,24565.96,25.29,0,6414,24983,24516,24083,23616,23183,24750,23850,68,7200,500,17790,50,1,12856050,3195,6.80,0.78,12,0.42,3655.00,32003.00,30250,20240603,-17.85,22400,20241031,10.94,30250,-17.85,20240603,22400,10.94,20241031,30250,-17.85,20240603,22400,10.94,20241031,0.81,N,013030,500,68 억,,3251839,N,N,206,N,00,N 20241119,150258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24850,800,2,3.33,1260475100,51336,144.50,24200,25000,23850,31250,16850,24050,24553.43,25.29,0,7188,24983,24516,24083,23616,23183,24750,23850,68,7200,500,17790,50,1,12856050,3195,6.80,0.78,12,0.40,3655.00,32003.00,30250,20240603,-17.85,22400,20241031,10.94,30250,-17.85,20240603,22400,10.94,20241031,30250,-17.85,20240603,22400,10.94,20241031,0.81,N,013030,500,68 억,,3251839,N,N,758,N,00,N 20241119,140257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24850,800,2,3.33,1032893200,42186,118.75,24200,25000,23850,31250,16850,24050,24484.26,25.29,0,9233,24983,24516,24083,23616,23183,24750,23850,68,7200,500,17790,50,1,12856050,3195,6.80,0.78,12,0.33,3655.00,32003.00,30250,20240603,-17.85,22400,20241031,10.94,30250,-17.85,20240603,22400,10.94,20241031,30250,-17.85,20240603,22400,10.94,20241031,0.81,N,013030,500,68 억,,3251839,N,N,758,N,00,N diff --git a/013120/price/prices-20241101.csv b/013120/price/prices-20241101.csv index 6c7f640eaddb..9390a6cfdcdb 100644 --- a/013120/price/prices-20241101.csv +++ b/013120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160304,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,2315,-10,5,-0.43,171504335,74714,181.53,2325,2325,2265,3020,1630,2325,2295.48,2.95,0,-13548,2391,2357,2341,2307,2291,2350,2300,454,695,500,1720,5,1,90808100,2102,4.94,0.20,12,0.08,469.00,11397.00,3635,20231127,-36.31,2265,20241120,2.21,3170,-26.97,20240102,2265,2.21,20241120,3635,-36.31,20231127,2265,2.21,20241120,0.17,N,013120,500,454 억,,2681361,N,N,28,N,00,N +20241120,150308,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,2315,-10,5,-0.43,156369630,68150,165.58,2325,2325,2265,3020,1630,2325,2294.49,2.95,0,-8466,2391,2357,2341,2307,2291,2350,2300,454,695,500,1720,5,1,90808100,2102,4.94,0.20,12,0.08,469.00,11397.00,3635,20231127,-36.31,2265,20241120,2.21,3170,-26.97,20240102,2265,2.21,20241120,3635,-36.31,20231127,2265,2.21,20241120,0.17,N,013120,500,454 억,,2681361,N,N,42,N,00,N +20241120,140308,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,2285,-40,5,-1.72,133495845,58174,141.34,2325,2325,2265,3020,1630,2325,2294.77,2.95,0,-6759,2391,2357,2341,2307,2291,2350,2300,454,695,500,1720,5,1,90808100,2075,4.87,0.20,12,0.06,469.00,11397.00,3635,20231127,-37.14,2265,20241120,0.88,3170,-27.92,20240102,2265,0.88,20241120,3635,-37.14,20231127,2265,0.88,20241120,0.17,N,013120,500,454 억,,2681361,N,N,42,N,00,N +20241120,130309,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,2305,-20,5,-0.86,75680960,32829,79.76,2325,2325,2295,3020,1630,2325,2305.31,2.95,0,-5251,2391,2357,2341,2307,2291,2350,2300,454,695,500,1720,5,1,90808100,2093,4.91,0.20,12,0.04,469.00,11397.00,3635,20231127,-36.59,2295,20241120,0.44,3170,-27.29,20240102,2295,0.44,20241120,3635,-36.59,20231127,2295,0.44,20241120,0.17,N,013120,500,454 억,,2681361,N,N,42,N,00,N +20241120,120310,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,2315,-10,5,-0.43,46950325,20362,49.47,2325,2325,2295,3020,1630,2325,2305.78,2.95,0,-3805,2391,2357,2341,2307,2291,2350,2300,454,695,500,1720,5,1,90808100,2102,4.94,0.20,12,0.02,469.00,11397.00,3635,20231127,-36.31,2295,20241120,0.87,3170,-26.97,20240102,2295,0.87,20241120,3635,-36.31,20231127,2295,0.87,20241120,0.17,N,013120,500,454 억,,2681361,N,N,42,N,00,N +20241120,110308,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,2310,-15,5,-0.65,41914110,18182,44.18,2325,2325,2295,3020,1630,2325,2305.25,2.95,0,-3187,2391,2357,2341,2307,2291,2350,2300,454,695,500,1720,5,1,90808100,2098,4.93,0.20,12,0.02,469.00,11397.00,3635,20231127,-36.45,2295,20241120,0.65,3170,-27.13,20240102,2295,0.65,20241120,3635,-36.45,20231127,2295,0.65,20241120,0.17,N,013120,500,454 억,,2681361,N,N,42,N,00,N +20241120,100307,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,2315,-10,5,-0.43,40980215,17777,43.19,2325,2325,2295,3020,1630,2325,2305.24,2.95,0,-3034,2391,2357,2341,2307,2291,2350,2300,454,695,500,1720,5,1,90808100,2102,4.94,0.20,12,0.02,469.00,11397.00,3635,20231127,-36.31,2295,20241120,0.87,3170,-26.97,20240102,2295,0.87,20241120,3635,-36.31,20231127,2295,0.87,20241120,0.17,N,013120,500,454 억,,2681361,N,N,42,N,00,N +20241120,090306,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,2300,-25,5,-1.08,7849565,3405,8.27,2325,2325,2300,3020,1630,2325,2305.31,2.95,0,-51,2391,2357,2341,2307,2291,2350,2300,454,695,500,1720,5,1,90808100,2089,4.90,0.20,12,0.00,469.00,11397.00,3635,20231127,-36.73,2300,20241120,0.00,3170,-27.44,20240102,2300,0.00,20241120,3635,-36.73,20231127,2300,0.00,20241120,0.17,N,013120,500,454 억,,2681361,N,N,42,N,00,N 20241119,160255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2325,-50,5,-2.11,96492820,41138,61.89,2375,2375,2325,3085,1665,2375,2345.64,2.96,0,-10166,2411,2392,2371,2352,2331,2382,2342,454,710,500,1750,5,1,90808100,2111,4.96,0.20,12,0.05,469.00,11397.00,3635,20231127,-36.04,2305,20241115,0.87,3170,-26.66,20240102,2305,0.87,20241115,3635,-36.04,20231127,2305,0.87,20241115,0.17,N,013120,500,454 억,,2691527,N,N,42,N,00,N 20241119,150258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2360,-15,5,-0.63,65380680,27760,41.76,2375,2375,2345,3085,1665,2375,2355.21,2.96,0,-8298,2411,2392,2371,2352,2331,2382,2342,454,710,500,1750,5,1,90808100,2143,5.03,0.21,12,0.03,469.00,11397.00,3635,20231127,-35.08,2305,20241115,2.39,3170,-25.55,20240102,2305,2.39,20241115,3635,-35.08,20231127,2305,2.39,20241115,0.17,N,013120,500,454 억,,2691527,N,N,101,N,00,N 20241119,140257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2360,-15,5,-0.63,58802365,24963,37.56,2375,2375,2345,3085,1665,2375,2355.58,2.96,0,-6137,2411,2392,2371,2352,2331,2382,2342,454,710,500,1750,5,1,90808100,2143,5.03,0.21,12,0.03,469.00,11397.00,3635,20231127,-35.08,2305,20241115,2.39,3170,-25.55,20240102,2305,2.39,20241115,3635,-35.08,20231127,2305,2.39,20241115,0.17,N,013120,500,454 억,,2691527,N,N,101,N,00,N diff --git a/013310/price/prices-20241101.csv b/013310/price/prices-20241101.csv index ab8f9ddbe210..b50625b88171 100644 --- a/013310/price/prices-20241101.csv +++ b/013310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2555,0,3,0.00,128648695,50400,106.23,2540,2590,2540,3320,1790,2555,2552.54,3.82,0,-10949,2598,2576,2543,2521,2488,2587,2532,194,765,500,1680,5,1,38806582,992,1.94,0.34,12,0.13,1315.00,7522.00,4500,20240229,-43.22,2325,20241115,9.89,4500,-43.22,20240229,2325,9.89,20241115,4500,-43.22,20240229,2325,9.89,20241115,1.36,N,013310,500,194 억,,1483013,N,N,10,N,00,N +20241120,150308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2560,5,2,0.20,121967135,47785,100.71,2540,2590,2540,3320,1790,2555,2552.41,3.82,0,-9699,2598,2576,2543,2521,2488,2587,2532,194,765,500,1680,5,1,38806582,993,1.95,0.34,12,0.12,1315.00,7522.00,4500,20240229,-43.11,2325,20241115,10.11,4500,-43.11,20240229,2325,10.11,20241115,4500,-43.11,20240229,2325,10.11,20241115,1.36,N,013310,500,194 억,,1483013,N,N,16,N,00,N +20241120,140308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2565,10,2,0.39,113206630,44361,93.50,2540,2590,2540,3320,1790,2555,2551.94,3.82,0,-9694,2598,2576,2543,2521,2488,2587,2532,194,765,500,1680,5,1,38806582,995,1.95,0.34,12,0.11,1315.00,7522.00,4500,20240229,-43.00,2325,20241115,10.32,4500,-43.00,20240229,2325,10.32,20241115,4500,-43.00,20240229,2325,10.32,20241115,1.36,N,013310,500,194 억,,1483013,N,N,16,N,00,N +20241120,130309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2570,15,2,0.59,96076675,37669,79.39,2540,2590,2540,3320,1790,2555,2550.55,3.82,0,-9433,2598,2576,2543,2521,2488,2587,2532,194,765,500,1680,5,1,38806582,997,1.95,0.34,12,0.10,1315.00,7522.00,4500,20240229,-42.89,2325,20241115,10.54,4500,-42.89,20240229,2325,10.54,20241115,4500,-42.89,20240229,2325,10.54,20241115,1.36,N,013310,500,194 억,,1483013,N,N,16,N,00,N +20241120,120310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2565,10,2,0.39,83475310,32748,69.02,2540,2590,2540,3320,1790,2555,2549.02,3.82,0,-8976,2598,2576,2543,2521,2488,2587,2532,194,765,500,1680,5,1,38806582,995,1.95,0.34,12,0.08,1315.00,7522.00,4500,20240229,-43.00,2325,20241115,10.32,4500,-43.00,20240229,2325,10.32,20241115,4500,-43.00,20240229,2325,10.32,20241115,1.36,N,013310,500,194 억,,1483013,N,N,16,N,00,N +20241120,110308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2560,5,2,0.20,68866165,27044,57.00,2540,2590,2540,3320,1790,2555,2546.45,3.82,0,-4370,2598,2576,2543,2521,2488,2587,2532,194,765,500,1680,5,1,38806582,993,1.95,0.34,12,0.07,1315.00,7522.00,4500,20240229,-43.11,2325,20241115,10.11,4500,-43.11,20240229,2325,10.11,20241115,4500,-43.11,20240229,2325,10.11,20241115,1.36,N,013310,500,194 억,,1483013,N,N,16,N,00,N +20241120,100307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2565,10,2,0.39,59202410,23272,49.05,2540,2590,2540,3320,1790,2555,2543.93,3.82,0,-2153,2598,2576,2543,2521,2488,2587,2532,194,765,500,1680,5,1,38806582,995,1.95,0.34,12,0.06,1315.00,7522.00,4500,20240229,-43.00,2325,20241115,10.32,4500,-43.00,20240229,2325,10.32,20241115,4500,-43.00,20240229,2325,10.32,20241115,1.36,N,013310,500,194 억,,1483013,N,N,16,N,00,N +20241120,090307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2570,15,2,0.59,2451805,959,2.02,2540,2590,2540,3320,1790,2555,2556.63,3.82,0,-83,2598,2576,2543,2521,2488,2587,2532,194,765,500,1680,5,1,38806582,997,1.95,0.34,12,0.00,1315.00,7522.00,4500,20240229,-42.89,2325,20241115,10.54,4500,-42.89,20240229,2325,10.54,20241115,4500,-42.89,20240229,2325,10.54,20241115,1.36,N,013310,500,194 억,,1483013,N,N,16,N,00,N 20241119,160255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2555,15,2,0.59,119901090,47378,53.43,2525,2565,2510,3300,1780,2540,2530.73,3.85,0,-10280,2636,2587,2536,2487,2436,2612,2512,194,760,500,1670,5,1,38806582,992,1.94,0.34,12,0.12,1315.00,7522.00,4500,20240229,-43.22,2325,20241115,9.89,4500,-43.22,20240229,2325,9.89,20241115,4500,-43.22,20240229,2325,9.89,20241115,1.39,N,013310,500,194 억,,1493153,N,N,16,N,00,N 20241119,150259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,-10,5,-0.39,112033580,44279,49.94,2525,2565,2510,3300,1780,2540,2530.17,3.85,0,-10539,2636,2587,2536,2487,2436,2612,2512,194,760,500,1670,5,1,38806582,982,1.92,0.34,12,0.11,1315.00,7522.00,4500,20240229,-43.78,2325,20241115,8.82,4500,-43.78,20240229,2325,8.82,20241115,4500,-43.78,20240229,2325,8.82,20241115,1.39,N,013310,500,194 억,,1493153,N,N,37,N,00,N 20241119,140257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,-5,5,-0.20,107569275,42514,47.95,2525,2565,2510,3300,1780,2540,2530.21,3.85,0,-9137,2636,2587,2536,2487,2436,2612,2512,194,760,500,1670,5,1,38806582,984,1.93,0.34,12,0.11,1315.00,7522.00,4500,20240229,-43.67,2325,20241115,9.03,4500,-43.67,20240229,2325,9.03,20241115,4500,-43.67,20240229,2325,9.03,20241115,1.39,N,013310,500,194 억,,1493153,N,N,37,N,00,N diff --git a/013360/price/prices-20241101.csv b/013360/price/prices-20241101.csv index c63616daf43b..88f23d62dac1 100644 --- a/013360/price/prices-20241101.csv +++ b/013360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1398,-43,5,-2.98,1293490237,937634,45.28,1416,1420,1352,1873,1009,1441,1379.51,64.09,0,-407,1640,1540,1480,1380,1320,1510,1350,270,432,500,970,1,1,54024880,755,18.64,0.61,12,1.74,75.00,2309.00,2095,20241113,-33.27,1110,20240307,25.95,2095,-33.27,20241113,1110,25.95,20240307,2095,-33.27,20241113,1110,25.95,20240307,0.32,N,013360,500,270 억,,34626221,N,N,6,N,00,N +20241120,150308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1413,-28,5,-1.94,1240210150,899697,43.45,1416,1420,1352,1873,1009,1441,1378.47,64.09,0,2857,1640,1540,1480,1380,1320,1510,1350,270,432,500,970,1,1,54024880,763,18.84,0.61,12,1.67,75.00,2309.00,2095,20241113,-32.55,1110,20240307,27.30,2095,-32.55,20241113,1110,27.30,20240307,2095,-32.55,20241113,1110,27.30,20240307,0.32,N,013360,500,270 억,,34626221,N,N,0,N,00,N +20241120,140309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1394,-47,5,-3.26,1176115755,854055,41.25,1416,1420,1352,1873,1009,1441,1377.09,64.09,0,10460,1640,1540,1480,1380,1320,1510,1350,270,432,500,970,1,1,54024880,753,18.59,0.60,12,1.58,75.00,2309.00,2095,20241113,-33.46,1110,20240307,25.59,2095,-33.46,20241113,1110,25.59,20240307,2095,-33.46,20241113,1110,25.59,20240307,0.32,N,013360,500,270 억,,34626221,N,N,0,N,00,N +20241120,130309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1394,-47,5,-3.26,1136769407,825712,39.88,1416,1420,1352,1873,1009,1441,1376.71,64.09,0,-3574,1640,1540,1480,1380,1320,1510,1350,270,432,500,970,1,1,54024880,753,18.59,0.60,12,1.53,75.00,2309.00,2095,20241113,-33.46,1110,20240307,25.59,2095,-33.46,20241113,1110,25.59,20240307,2095,-33.46,20241113,1110,25.59,20240307,0.32,N,013360,500,270 억,,34626221,N,N,0,N,00,N +20241120,120310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1385,-56,5,-3.89,1072730702,779563,37.65,1416,1420,1352,1873,1009,1441,1376.07,64.09,0,-18014,1640,1540,1480,1380,1320,1510,1350,270,432,500,970,1,1,54024880,748,18.47,0.60,12,1.44,75.00,2309.00,2095,20241113,-33.89,1110,20240307,24.77,2095,-33.89,20241113,1110,24.77,20240307,2095,-33.89,20241113,1110,24.77,20240307,0.32,N,013360,500,270 억,,34626221,N,N,0,N,00,N +20241120,110309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1401,-40,5,-2.78,997561490,725330,35.03,1416,1420,1352,1873,1009,1441,1375.32,64.09,0,-25193,1640,1540,1480,1380,1320,1510,1350,270,432,500,970,1,1,54024880,757,18.68,0.61,12,1.34,75.00,2309.00,2095,20241113,-33.13,1110,20240307,26.22,2095,-33.13,20241113,1110,26.22,20240307,2095,-33.13,20241113,1110,26.22,20240307,0.32,N,013360,500,270 억,,34626221,N,N,0,N,00,N +20241120,100307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1366,-75,5,-5.20,783434564,571169,27.58,1416,1420,1352,1873,1009,1441,1371.63,64.09,0,-30910,1640,1540,1480,1380,1320,1510,1350,270,432,500,970,1,1,54024880,738,18.21,0.59,12,1.06,75.00,2309.00,2095,20241113,-34.80,1110,20240307,23.06,2095,-34.80,20241113,1110,23.06,20240307,2095,-34.80,20241113,1110,23.06,20240307,0.32,N,013360,500,270 억,,34626221,N,N,0,N,00,N +20241120,090307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1394,-47,5,-3.26,65962440,46997,2.27,1416,1420,1390,1873,1009,1441,1403.53,64.09,0,-691,1640,1540,1480,1380,1320,1510,1350,270,432,500,970,1,1,54024880,753,18.59,0.60,12,0.09,75.00,2309.00,2095,20241113,-33.46,1110,20240307,25.59,2095,-33.46,20241113,1110,25.59,20240307,2095,-33.46,20241113,1110,25.59,20240307,0.32,N,013360,500,270 억,,34626221,N,N,0,N,00,N 20241119,160256,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1441,-52,5,-3.48,3075679074,2051642,70.70,1493,1580,1420,1940,1046,1493,1499.29,64.06,0,1623,1786,1639,1559,1412,1332,1599,1372,270,447,500,1010,1,1,54024880,778,19.21,0.62,12,3.80,75.00,2309.00,2095,20241113,-31.22,1110,20240307,29.82,2095,-31.22,20241113,1110,29.82,20240307,2095,-31.22,20241113,1110,29.82,20240307,0.31,N,013360,500,270 억,,34607043,N,N,25,N,00,N 20241119,150259,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1434,-59,5,-3.95,2964349796,1974174,68.03,1493,1580,1420,1940,1046,1493,1501.57,64.06,0,-4658,1786,1639,1559,1412,1332,1599,1372,270,447,500,1010,1,1,54024880,775,19.12,0.62,12,3.65,75.00,2309.00,2095,20241113,-31.55,1110,20240307,29.19,2095,-31.55,20241113,1110,29.19,20240307,2095,-31.55,20241113,1110,29.19,20240307,0.31,N,013360,500,270 억,,34607043,N,N,25,N,00,N 20241119,140257,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1436,-57,5,-3.82,2784359099,1848183,63.69,1493,1580,1424,1940,1046,1493,1506.54,64.06,0,6277,1786,1639,1559,1412,1332,1599,1372,270,447,500,1010,1,1,54024880,776,19.15,0.62,12,3.42,75.00,2309.00,2095,20241113,-31.46,1110,20240307,29.37,2095,-31.46,20241113,1110,29.37,20240307,2095,-31.46,20241113,1110,29.37,20240307,0.31,N,013360,500,270 억,,34607043,N,N,25,N,00,N diff --git a/013520/price/prices-20241101.csv b/013520/price/prices-20241101.csv index 9b39e573d4d8..e0cc1c4f2ded 100644 --- a/013520/price/prices-20241101.csv +++ b/013520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1707,-11,5,-0.64,101799242,60054,252.23,1708,1729,1681,2230,1203,1718,1695.13,1.90,0,-4290,1749,1733,1720,1704,1691,1727,1698,250,512,500,1130,1,1,50051252,854,24.74,0.53,12,0.12,69.00,3242.00,2510,20240617,-31.99,1656,20241115,3.08,2510,-31.99,20240617,1656,3.08,20241115,2510,-31.99,20240617,1656,3.08,20241115,1.08,N,013520,500,250 억,,952627,N,N,7,N,00,N +20241120,150309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1698,-20,5,-1.16,98455825,58091,243.99,1708,1729,1681,2230,1203,1718,1694.86,1.90,0,-3902,1749,1733,1720,1704,1691,1727,1698,250,512,500,1130,1,1,50051252,850,24.61,0.52,12,0.12,69.00,3242.00,2510,20240617,-32.35,1656,20241115,2.54,2510,-32.35,20240617,1656,2.54,20241115,2510,-32.35,20240617,1656,2.54,20241115,1.08,N,013520,500,250 억,,952627,N,N,0,N,00,N +20241120,140309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1704,-14,5,-0.81,89661478,52876,222.08,1708,1729,1681,2230,1203,1718,1695.69,1.90,0,-3833,1749,1733,1720,1704,1691,1727,1698,250,512,500,1130,1,1,50051252,853,24.70,0.53,12,0.11,69.00,3242.00,2510,20240617,-32.11,1656,20241115,2.90,2510,-32.11,20240617,1656,2.90,20241115,2510,-32.11,20240617,1656,2.90,20241115,1.08,N,013520,500,250 억,,952627,N,N,0,N,00,N +20241120,130310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1693,-25,5,-1.46,85911101,50655,212.76,1708,1729,1681,2230,1203,1718,1696.00,1.90,0,-3809,1749,1733,1720,1704,1691,1727,1698,250,512,500,1130,1,1,50051252,847,24.54,0.52,12,0.10,69.00,3242.00,2510,20240617,-32.55,1656,20241115,2.23,2510,-32.55,20240617,1656,2.23,20241115,2510,-32.55,20240617,1656,2.23,20241115,1.08,N,013520,500,250 억,,952627,N,N,0,N,00,N +20241120,120311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1694,-24,5,-1.40,68120198,40099,168.42,1708,1729,1681,2230,1203,1718,1698.80,1.90,0,-4224,1749,1733,1720,1704,1691,1727,1698,250,512,500,1130,1,1,50051252,848,24.55,0.52,12,0.08,69.00,3242.00,2510,20240617,-32.51,1656,20241115,2.29,2510,-32.51,20240617,1656,2.29,20241115,2510,-32.51,20240617,1656,2.29,20241115,1.08,N,013520,500,250 억,,952627,N,N,0,N,00,N +20241120,110309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1695,-23,5,-1.34,48173197,28285,118.80,1708,1729,1691,2230,1203,1718,1703.14,1.90,0,-1499,1749,1733,1720,1704,1691,1727,1698,250,512,500,1130,1,1,50051252,848,24.57,0.52,12,0.06,69.00,3242.00,2510,20240617,-32.47,1656,20241115,2.36,2510,-32.47,20240617,1656,2.36,20241115,2510,-32.47,20240617,1656,2.36,20241115,1.08,N,013520,500,250 억,,952627,N,N,0,N,00,N +20241120,100307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1720,2,2,0.12,11184875,6526,27.41,1708,1729,1708,2230,1203,1718,1713.89,1.90,0,-114,1749,1733,1720,1704,1691,1727,1698,250,512,500,1130,1,1,50051252,861,24.93,0.53,12,0.01,69.00,3242.00,2510,20240617,-31.47,1656,20241115,3.86,2510,-31.47,20240617,1656,3.86,20241115,2510,-31.47,20240617,1656,3.86,20241115,1.08,N,013520,500,250 억,,952627,N,N,0,N,00,N +20241120,090307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1708,-10,5,-0.58,64904,38,0.16,1708,1708,1708,2230,1203,1718,1708.00,1.90,0,-5,1749,1733,1720,1704,1691,1727,1698,250,512,500,1130,1,1,50051252,855,24.75,0.53,12,0.00,69.00,3242.00,2510,20240617,-31.95,1656,20241115,3.14,2510,-31.95,20240617,1656,3.14,20241115,2510,-31.95,20240617,1656,3.14,20241115,1.08,N,013520,500,250 억,,952627,N,N,0,N,00,N 20241119,160256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1718,-18,5,-1.04,40883388,23739,46.06,1736,1736,1707,2255,1216,1736,1722.20,1.91,0,-3131,1784,1760,1715,1691,1646,1772,1703,250,519,500,1140,1,1,50051252,860,24.90,0.53,12,0.05,69.00,3242.00,2510,20240617,-31.55,1656,20241115,3.74,2510,-31.55,20240617,1656,3.74,20241115,2510,-31.55,20240617,1656,3.74,20241115,1.10,N,013520,500,250 억,,957048,N,N,11,N,00,N 20241119,150259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1728,-8,5,-0.46,35215338,20441,39.66,1736,1736,1707,2255,1216,1736,1722.78,1.91,0,-4189,1784,1760,1715,1691,1646,1772,1703,250,519,500,1140,1,1,50051252,865,25.04,0.53,12,0.04,69.00,3242.00,2510,20240617,-31.16,1656,20241115,4.35,2510,-31.16,20240617,1656,4.35,20241115,2510,-31.16,20240617,1656,4.35,20241115,1.10,N,013520,500,250 억,,957048,N,N,11,N,00,N 20241119,140258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1729,-7,5,-0.40,29153690,16922,32.83,1736,1736,1707,2255,1216,1736,1722.83,1.91,0,-2707,1784,1760,1715,1691,1646,1772,1703,250,519,500,1140,1,1,50051252,865,25.06,0.53,12,0.03,69.00,3242.00,2510,20240617,-31.12,1656,20241115,4.41,2510,-31.12,20240617,1656,4.41,20241115,2510,-31.12,20240617,1656,4.41,20241115,1.10,N,013520,500,250 억,,957048,N,N,11,N,00,N diff --git a/013570/price/prices-20241101.csv b/013570/price/prices-20241101.csv index 2f066854bb5a..99ff61e52972 100644 --- a/013570/price/prices-20241101.csv +++ b/013570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160305,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4355,-45,5,-1.02,83269775,19074,49.80,4410,4415,4335,5720,3080,4400,4365.70,2.27,0,-7066,4493,4446,4398,4351,4303,4470,4375,132,1320,500,3080,5,1,26319633,1146,6.31,0.32,12,0.07,690.00,13780.00,6400,20240229,-31.95,4120,20241114,5.70,6400,-31.95,20240229,4120,5.70,20241114,6400,-31.95,20240229,4120,5.70,20241114,4.14,N,013570,500,131 억,,596569,N,N,1,N,00,N +20241120,150309,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4355,-45,5,-1.02,79562685,18223,47.57,4410,4415,4335,5720,3080,4400,4366.06,2.27,0,-6849,4493,4446,4398,4351,4303,4470,4375,132,1320,500,3080,5,1,26319633,1146,6.31,0.32,12,0.07,690.00,13780.00,6400,20240229,-31.95,4120,20241114,5.70,6400,-31.95,20240229,4120,5.70,20241114,6400,-31.95,20240229,4120,5.70,20241114,4.14,N,013570,500,131 억,,596569,N,N,0,N,00,N +20241120,140309,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4405,5,2,0.11,70749215,16203,42.30,4410,4415,4335,5720,3080,4400,4366.43,2.27,0,-6810,4493,4446,4398,4351,4303,4470,4375,132,1320,500,3080,5,1,26319633,1159,6.38,0.32,12,0.06,690.00,13780.00,6400,20240229,-31.17,4120,20241114,6.92,6400,-31.17,20240229,4120,6.92,20241114,6400,-31.17,20240229,4120,6.92,20241114,4.14,N,013570,500,131 억,,596569,N,N,0,N,00,N +20241120,130310,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4385,-15,5,-0.34,60958485,13961,36.45,4410,4415,4335,5720,3080,4400,4366.34,2.27,0,-6262,4493,4446,4398,4351,4303,4470,4375,132,1320,500,3080,5,1,26319633,1154,6.36,0.32,12,0.05,690.00,13780.00,6400,20240229,-31.48,4120,20241114,6.43,6400,-31.48,20240229,4120,6.43,20241114,6400,-31.48,20240229,4120,6.43,20241114,4.14,N,013570,500,131 억,,596569,N,N,0,N,00,N +20241120,120311,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4370,-30,5,-0.68,55233295,12653,33.03,4410,4415,4335,5720,3080,4400,4365.23,2.27,0,-5937,4493,4446,4398,4351,4303,4470,4375,132,1320,500,3080,5,1,26319633,1150,6.33,0.32,12,0.05,690.00,13780.00,6400,20240229,-31.72,4120,20241114,6.07,6400,-31.72,20240229,4120,6.07,20241114,6400,-31.72,20240229,4120,6.07,20241114,4.14,N,013570,500,131 억,,596569,N,N,0,N,00,N +20241120,110309,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4360,-40,5,-0.91,44608385,10216,26.67,4410,4415,4335,5720,3080,4400,4366.52,2.27,0,-4394,4493,4446,4398,4351,4303,4470,4375,132,1320,500,3080,5,1,26319633,1148,6.32,0.32,12,0.04,690.00,13780.00,6400,20240229,-31.88,4120,20241114,5.83,6400,-31.88,20240229,4120,5.83,20241114,6400,-31.88,20240229,4120,5.83,20241114,4.14,N,013570,500,131 억,,596569,N,N,0,N,00,N +20241120,100308,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4360,-40,5,-0.91,38648710,8845,23.09,4410,4415,4335,5720,3080,4400,4369.55,2.27,0,-4063,4493,4446,4398,4351,4303,4470,4375,132,1320,500,3080,5,1,26319633,1148,6.32,0.32,12,0.03,690.00,13780.00,6400,20240229,-31.88,4120,20241114,5.83,6400,-31.88,20240229,4120,5.83,20241114,6400,-31.88,20240229,4120,5.83,20241114,4.14,N,013570,500,131 억,,596569,N,N,0,N,00,N +20241120,090308,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4395,-5,5,-0.11,5941000,1350,3.52,4410,4415,4395,5720,3080,4400,4400.74,2.27,0,-1325,4493,4446,4398,4351,4303,4470,4375,132,1320,500,3080,5,1,26319633,1157,6.37,0.32,12,0.01,690.00,13780.00,6400,20240229,-31.33,4120,20241114,6.67,6400,-31.33,20240229,4120,6.67,20241114,6400,-31.33,20240229,4120,6.67,20241114,4.14,N,013570,500,131 억,,596569,N,N,0,N,00,N 20241119,160256,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4400,40,2,0.92,167737630,38253,92.17,4375,4445,4350,5660,3055,4360,4384.89,2.29,0,-3407,4520,4440,4330,4250,4140,4480,4290,132,1300,500,3050,5,1,26319633,1158,6.38,0.32,12,0.15,690.00,13780.00,6400,20240229,-31.25,4120,20241114,6.80,6400,-31.25,20240229,4120,6.80,20241114,6400,-31.25,20240229,4120,6.80,20241114,4.15,N,013570,500,131 억,,602208,N,N,0,N,00,N 20241119,150300,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4375,15,2,0.34,154506380,35233,84.90,4375,4445,4350,5660,3055,4360,4385.27,2.29,0,-3792,4520,4440,4330,4250,4140,4480,4290,132,1300,500,3050,5,1,26319633,1151,6.34,0.32,12,0.13,690.00,13780.00,6400,20240229,-31.64,4120,20241114,6.19,6400,-31.64,20240229,4120,6.19,20241114,6400,-31.64,20240229,4120,6.19,20241114,4.15,N,013570,500,131 억,,602208,N,N,0,N,00,N 20241119,140258,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4395,35,2,0.80,105770290,24080,58.02,4375,4445,4360,5660,3055,4360,4392.45,2.29,0,-3802,4520,4440,4330,4250,4140,4480,4290,132,1300,500,3050,5,1,26319633,1157,6.37,0.32,12,0.09,690.00,13780.00,6400,20240229,-31.33,4120,20241114,6.67,6400,-31.33,20240229,4120,6.67,20241114,6400,-31.33,20240229,4120,6.67,20241114,4.15,N,013570,500,131 억,,602208,N,N,0,N,00,N diff --git a/013580/price/prices-20241101.csv b/013580/price/prices-20241101.csv index 1e65270f612b..3872ca3f5ea4 100644 --- a/013580/price/prices-20241101.csv +++ b/013580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160305,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12920,0,3,0.00,192056480,14879,183.17,13000,13020,12860,16790,9050,12920,12907.89,6.16,0,-7215,13133,13026,12873,12766,12613,12950,12690,447,3870,5000,9560,10,1,8930907,1154,2.44,0.14,12,0.17,5290.00,89706.00,15580,20240821,-17.07,12510,20241113,3.28,15580,-17.07,20240821,12510,3.28,20241113,15580,-17.07,20240821,12510,3.28,20241113,1.68,N,013580,5000,446 억,,550162,N,N,1,N,00,N +20241120,150309,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12890,-30,5,-0.23,186808060,14472,178.16,13000,13020,12860,16790,9050,12920,12908.24,6.16,0,-7047,13133,13026,12873,12766,12613,12950,12690,447,3870,5000,9560,10,1,8930907,1151,2.44,0.14,12,0.16,5290.00,89706.00,15580,20240821,-17.27,12510,20241113,3.04,15580,-17.27,20240821,12510,3.04,20241113,15580,-17.27,20240821,12510,3.04,20241113,1.68,N,013580,5000,446 억,,550162,N,N,0,N,00,N +20241120,140309,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12900,-20,5,-0.15,161961830,12542,154.40,13000,13020,12870,16790,9050,12920,12913.56,6.16,0,-5983,13133,13026,12873,12766,12613,12950,12690,447,3870,5000,9560,10,1,8930907,1152,2.44,0.14,12,0.14,5290.00,89706.00,15580,20240821,-17.20,12510,20241113,3.12,15580,-17.20,20240821,12510,3.12,20241113,15580,-17.20,20240821,12510,3.12,20241113,1.68,N,013580,5000,446 억,,550162,N,N,0,N,00,N +20241120,130310,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12880,-40,5,-0.31,154224340,11942,147.01,13000,13020,12870,16790,9050,12920,12914.45,6.16,0,-5801,13133,13026,12873,12766,12613,12950,12690,447,3870,5000,9560,10,1,8930907,1150,2.43,0.14,12,0.13,5290.00,89706.00,15580,20240821,-17.33,12510,20241113,2.96,15580,-17.33,20240821,12510,2.96,20241113,15580,-17.33,20240821,12510,2.96,20241113,1.68,N,013580,5000,446 억,,550162,N,N,0,N,00,N +20241120,120311,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12880,-40,5,-0.31,140420590,10871,133.83,13000,13020,12870,16790,9050,12920,12916.99,6.16,0,-5460,13133,13026,12873,12766,12613,12950,12690,447,3870,5000,9560,10,1,8930907,1150,2.43,0.14,12,0.12,5290.00,89706.00,15580,20240821,-17.33,12510,20241113,2.96,15580,-17.33,20240821,12510,2.96,20241113,15580,-17.33,20240821,12510,2.96,20241113,1.68,N,013580,5000,446 억,,550162,N,N,0,N,00,N +20241120,110310,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12910,-10,5,-0.08,103333470,7995,98.42,13000,13020,12870,16790,9050,12920,12924.76,6.16,0,-5447,13133,13026,12873,12766,12613,12950,12690,447,3870,5000,9560,10,1,8930907,1153,2.44,0.14,12,0.09,5290.00,89706.00,15580,20240821,-17.14,12510,20241113,3.20,15580,-17.14,20240821,12510,3.20,20241113,15580,-17.14,20240821,12510,3.20,20241113,1.68,N,013580,5000,446 억,,550162,N,N,0,N,00,N +20241120,100308,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12940,20,2,0.15,79625720,6159,75.82,13000,13020,12870,16790,9050,12920,12928.35,6.16,0,-3996,13133,13026,12873,12766,12613,12950,12690,447,3870,5000,9560,10,1,8930907,1156,2.45,0.14,12,0.07,5290.00,89706.00,15580,20240821,-16.94,12510,20241113,3.44,15580,-16.94,20240821,12510,3.44,20241113,15580,-16.94,20240821,12510,3.44,20241113,1.68,N,013580,5000,446 억,,550162,N,N,0,N,00,N +20241120,090308,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12990,70,2,0.54,311680,24,0.30,13000,13000,12940,16790,9050,12920,12986.67,6.16,0,-9,13133,13026,12873,12766,12613,12950,12690,447,3870,5000,9560,10,1,8930907,1160,2.46,0.14,12,0.00,5290.00,89706.00,15580,20240821,-16.62,12510,20241113,3.84,15580,-16.62,20240821,12510,3.84,20241113,15580,-16.62,20240821,12510,3.84,20241113,1.68,N,013580,5000,446 억,,550162,N,N,0,N,00,N 20241119,160257,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12920,40,2,0.31,104725370,8122,44.20,12950,12980,12720,16740,9020,12880,12894.04,6.18,0,-1758,13120,13000,12870,12750,12620,13060,12810,447,3860,5000,9530,10,1,8930907,1154,2.44,0.14,12,0.09,5290.00,89706.00,15580,20240821,-17.07,12510,20241113,3.28,15580,-17.07,20240821,12510,3.28,20241113,15580,-17.07,20240821,12510,3.28,20241113,1.70,N,013580,5000,446 억,,551865,N,N,4,N,00,N 20241119,150300,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12920,40,2,0.31,95695150,7422,40.39,12950,12980,12720,16740,9020,12880,12893.45,6.18,0,-1745,13120,13000,12870,12750,12620,13060,12810,447,3860,5000,9530,10,1,8930907,1154,2.44,0.14,12,0.08,5290.00,89706.00,15580,20240821,-17.07,12510,20241113,3.28,15580,-17.07,20240821,12510,3.28,20241113,15580,-17.07,20240821,12510,3.28,20241113,1.70,N,013580,5000,446 억,,551865,N,N,4,N,00,N 20241119,140258,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12920,40,2,0.31,80153700,6219,33.84,12950,12980,12720,16740,9020,12880,12888.52,6.18,0,-1521,13120,13000,12870,12750,12620,13060,12810,447,3860,5000,9530,10,1,8930907,1154,2.44,0.14,12,0.07,5290.00,89706.00,15580,20240821,-17.07,12510,20241113,3.28,15580,-17.07,20240821,12510,3.28,20241113,15580,-17.07,20240821,12510,3.28,20241113,1.70,N,013580,5000,446 억,,551865,N,N,4,N,00,N diff --git a/013700/price/prices-20241101.csv b/013700/price/prices-20241101.csv index 738b45eef371..82d32ed661f9 100644 --- a/013700/price/prices-20241101.csv +++ b/013700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1188,-32,5,-2.62,64659667,53933,232.00,1208,1220,1188,1586,854,1220,1198.89,0.53,0,-720,1254,1236,1222,1204,1190,1246,1214,299,366,500,870,1,1,59750830,710,20.48,0.62,12,0.09,58.00,1908.00,1750,20240412,-32.11,1142,20241115,4.03,1750,-32.11,20240412,1142,4.03,20241115,1750,-32.11,20240412,1142,4.03,20241115,0.21,N,013700,500,298 억,,315072,N,N,3,N,00,N +20241120,150309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1200,-20,5,-1.64,61315305,51118,219.89,1208,1220,1188,1586,854,1220,1199.49,0.53,0,518,1254,1236,1222,1204,1190,1246,1214,299,366,500,870,1,1,59750830,717,20.69,0.63,12,0.09,58.00,1908.00,1750,20240412,-31.43,1142,20241115,5.08,1750,-31.43,20240412,1142,5.08,20241115,1750,-31.43,20240412,1142,5.08,20241115,0.21,N,013700,500,298 억,,315072,N,N,0,N,00,N +20241120,140310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1200,-20,5,-1.64,59590838,49672,213.67,1208,1220,1188,1586,854,1220,1199.69,0.53,0,518,1254,1236,1222,1204,1190,1246,1214,299,366,500,870,1,1,59750830,717,20.69,0.63,12,0.08,58.00,1908.00,1750,20240412,-31.43,1142,20241115,5.08,1750,-31.43,20240412,1142,5.08,20241115,1750,-31.43,20240412,1142,5.08,20241115,0.21,N,013700,500,298 억,,315072,N,N,0,N,00,N +20241120,130310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1203,-17,5,-1.39,36599883,30417,130.84,1208,1220,1198,1586,854,1220,1203.27,0.53,0,1820,1254,1236,1222,1204,1190,1246,1214,299,366,500,870,1,1,59750830,719,20.74,0.63,12,0.05,58.00,1908.00,1750,20240412,-31.26,1142,20241115,5.34,1750,-31.26,20240412,1142,5.34,20241115,1750,-31.26,20240412,1142,5.34,20241115,0.21,N,013700,500,298 억,,315072,N,N,0,N,00,N +20241120,120311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1202,-18,5,-1.48,19124070,15871,68.27,1208,1220,1200,1586,854,1220,1204.97,0.53,0,1042,1254,1236,1222,1204,1190,1246,1214,299,366,500,870,1,1,59750830,718,20.72,0.63,12,0.03,58.00,1908.00,1750,20240412,-31.31,1142,20241115,5.25,1750,-31.31,20240412,1142,5.25,20241115,1750,-31.31,20240412,1142,5.25,20241115,0.21,N,013700,500,298 억,,315072,N,N,0,N,00,N +20241120,110310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1201,-19,5,-1.56,16944580,14059,60.48,1208,1220,1201,1586,854,1220,1205.25,0.53,0,1042,1254,1236,1222,1204,1190,1246,1214,299,366,500,870,1,1,59750830,718,20.71,0.63,12,0.02,58.00,1908.00,1750,20240412,-31.37,1142,20241115,5.17,1750,-31.37,20240412,1142,5.17,20241115,1750,-31.37,20240412,1142,5.17,20241115,0.21,N,013700,500,298 억,,315072,N,N,0,N,00,N +20241120,100308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1219,-1,5,-0.08,1586051,1312,5.64,1208,1220,1207,1586,854,1220,1208.88,0.53,0,-18,1254,1236,1222,1204,1190,1246,1214,299,366,500,870,1,1,59750830,728,21.02,0.64,12,0.00,58.00,1908.00,1750,20240412,-30.34,1142,20241115,6.74,1750,-30.34,20240412,1142,6.74,20241115,1750,-30.34,20240412,1142,6.74,20241115,0.21,N,013700,500,298 억,,315072,N,N,0,N,00,N +20241120,090308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1208,-12,5,-0.98,138920,115,0.49,1208,1208,1208,1586,854,1220,1208.00,0.53,0,-17,1254,1236,1222,1204,1190,1246,1214,299,366,500,870,1,1,59750830,722,20.83,0.63,12,0.00,58.00,1908.00,1750,20240412,-30.97,1142,20241115,5.78,1750,-30.97,20240412,1142,5.78,20241115,1750,-30.97,20240412,1142,5.78,20241115,0.21,N,013700,500,298 억,,315072,N,N,0,N,00,N 20241119,160257,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1220,-9,5,-0.73,28284301,23232,108.11,1216,1240,1208,1597,861,1229,1217.47,0.53,0,29,1248,1238,1233,1223,1218,1236,1221,299,368,500,880,1,1,59750830,729,21.03,0.64,12,0.04,58.00,1908.00,1750,20240412,-30.29,1142,20241115,6.83,1750,-30.29,20240412,1142,6.83,20241115,1750,-30.29,20240412,1142,6.83,20241115,0.21,N,013700,500,298 억,,315043,N,N,0,N,00,N 20241119,150300,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1221,-8,5,-0.65,25620129,21041,97.91,1216,1240,1208,1597,861,1229,1217.63,0.53,0,1083,1248,1238,1233,1223,1218,1236,1221,299,368,500,880,1,1,59750830,730,21.05,0.64,12,0.04,58.00,1908.00,1750,20240412,-30.23,1142,20241115,6.92,1750,-30.23,20240412,1142,6.92,20241115,1750,-30.23,20240412,1142,6.92,20241115,0.21,N,013700,500,298 억,,315043,N,N,0,N,00,N 20241119,140258,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1215,-14,5,-1.14,17113917,14024,65.26,1216,1240,1212,1597,861,1229,1220.33,0.53,0,99,1248,1238,1233,1223,1218,1236,1221,299,368,500,880,1,1,59750830,726,20.95,0.64,12,0.02,58.00,1908.00,1750,20240412,-30.57,1142,20241115,6.39,1750,-30.57,20240412,1142,6.39,20241115,1750,-30.57,20240412,1142,6.39,20241115,0.21,N,013700,500,298 억,,315043,N,N,0,N,00,N diff --git a/013720/price/prices-20241101.csv b/013720/price/prices-20241101.csv index a9395b47cbd2..939c756c89cf 100644 --- a/013720/price/prices-20241101.csv +++ b/013720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,944,-11,5,-1.15,66584309,70630,88.21,965,966,931,1241,669,955,942.72,0.35,0,-5832,1011,983,969,941,927,976,934,446,286,1000,660,1,1,44628136,421,-2.38,0.86,12,0.16,-396.00,1094.00,2360,20240104,-60.00,899,20241115,5.01,2360,-60.00,20240104,899,5.01,20241115,2360,-60.00,20240104,899,5.01,20241115,1.15,N,013720,1000,446 억,,154001,N,N,0,N,00,N +20241120,150310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,946,-9,5,-0.94,50097314,53055,66.26,965,966,935,1241,669,955,944.25,0.35,0,-6655,1011,983,969,941,927,976,934,446,286,1000,660,1,1,44628136,422,-2.39,0.86,12,0.12,-396.00,1094.00,2360,20240104,-59.92,899,20241115,5.23,2360,-59.92,20240104,899,5.23,20241115,2360,-59.92,20240104,899,5.23,20241115,1.15,N,013720,1000,446 억,,154001,N,N,0,N,00,N +20241120,140310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,946,-9,5,-0.94,29680779,31369,39.18,965,966,935,1241,669,955,946.18,0.35,0,-1334,1011,983,969,941,927,976,934,446,286,1000,660,1,1,44628136,422,-2.39,0.86,12,0.07,-396.00,1094.00,2360,20240104,-59.92,899,20241115,5.23,2360,-59.92,20240104,899,5.23,20241115,2360,-59.92,20240104,899,5.23,20241115,1.15,N,013720,1000,446 억,,154001,N,N,0,N,00,N +20241120,130311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,947,-8,5,-0.84,28990074,30639,38.27,965,966,935,1241,669,955,946.18,0.35,0,-1400,1011,983,969,941,927,976,934,446,286,1000,660,1,1,44628136,423,-2.39,0.87,12,0.07,-396.00,1094.00,2360,20240104,-59.87,899,20241115,5.34,2360,-59.87,20240104,899,5.34,20241115,2360,-59.87,20240104,899,5.34,20241115,1.15,N,013720,1000,446 억,,154001,N,N,0,N,00,N +20241120,120312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,942,-13,5,-1.36,20902770,22062,27.55,965,966,935,1241,669,955,947.46,0.35,0,-1425,1011,983,969,941,927,976,934,446,286,1000,660,1,1,44628136,420,-2.38,0.86,12,0.05,-396.00,1094.00,2360,20240104,-60.08,899,20241115,4.78,2360,-60.08,20240104,899,4.78,20241115,2360,-60.08,20240104,899,4.78,20241115,1.15,N,013720,1000,446 억,,154001,N,N,0,N,00,N +20241120,110310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,950,-5,5,-0.52,14151474,14876,18.58,965,966,943,1241,669,955,951.30,0.35,0,660,1011,983,969,941,927,976,934,446,286,1000,660,1,1,44628136,424,-2.40,0.87,12,0.03,-396.00,1094.00,2360,20240104,-59.75,899,20241115,5.67,2360,-59.75,20240104,899,5.67,20241115,2360,-59.75,20240104,899,5.67,20241115,1.15,N,013720,1000,446 억,,154001,N,N,0,N,00,N +20241120,100309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,954,-1,5,-0.10,9922976,10405,12.99,965,966,944,1241,669,955,953.67,0.35,0,1076,1011,983,969,941,927,976,934,446,286,1000,660,1,1,44628136,426,-2.41,0.87,12,0.02,-396.00,1094.00,2360,20240104,-59.58,899,20241115,6.12,2360,-59.58,20240104,899,6.12,20241115,2360,-59.58,20240104,899,6.12,20241115,1.15,N,013720,1000,446 억,,154001,N,N,0,N,00,N +20241120,090308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,965,10,2,1.05,99395,103,0.13,965,965,965,1241,669,955,965.00,0.35,0,-41,1011,983,969,941,927,976,934,446,286,1000,660,1,1,44628136,431,-2.44,0.88,12,0.00,-396.00,1094.00,2360,20240104,-59.11,899,20241115,7.34,2360,-59.11,20240104,899,7.34,20241115,2360,-59.11,20240104,899,7.34,20241115,1.15,N,013720,1000,446 억,,154001,N,N,0,N,00,N 20241119,160257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,955,-22,5,-2.25,77724111,79966,144.22,977,997,955,1270,684,977,972.27,0.37,0,-12956,1011,993,982,964,953,991,962,446,293,1000,680,1,1,44628136,426,-2.41,0.87,12,0.18,-396.00,1094.00,2360,20240104,-59.53,899,20241115,6.23,2360,-59.53,20240104,899,6.23,20241115,2360,-59.53,20240104,899,6.23,20241115,1.42,N,013720,1000,446 억,,166957,N,N,0,N,00,N 20241119,150300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,973,-4,5,-0.41,68339815,70170,126.56,977,997,963,1270,684,977,973.92,0.37,0,-11079,1011,993,982,964,953,991,962,446,293,1000,680,1,1,44628136,434,-2.46,0.89,12,0.16,-396.00,1094.00,2360,20240104,-58.77,899,20241115,8.23,2360,-58.77,20240104,899,8.23,20241115,2360,-58.77,20240104,899,8.23,20241115,1.42,N,013720,1000,446 억,,166957,N,N,0,N,00,N 20241119,140259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,978,1,2,0.10,57286548,58723,105.91,977,997,963,1270,684,977,975.54,0.37,0,-11571,1011,993,982,964,953,991,962,446,293,1000,680,1,1,44628136,436,-2.47,0.89,12,0.13,-396.00,1094.00,2360,20240104,-58.56,899,20241115,8.79,2360,-58.56,20240104,899,8.79,20241115,2360,-58.56,20240104,899,8.79,20241115,1.42,N,013720,1000,446 억,,166957,N,N,0,N,00,N diff --git a/013810/price/prices-20241101.csv b/013810/price/prices-20241101.csv index b301f3dbef4b..4222113cc372 100644 --- a/013810/price/prices-20241101.csv +++ b/013810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4315,300,2,7.47,21490564410,5047920,1086.19,4160,4460,4005,5210,2815,4015,4256.82,1.86,0,-266555,4118,4066,4008,3956,3898,4092,3982,73,1195,500,2560,5,1,14655470,632,-38.19,1.47,12,34.44,-113.00,2942.00,5950,20240118,-27.48,2955,20240712,46.02,5950,-27.48,20240118,2955,46.02,20240712,5950,-27.48,20240118,2955,46.02,20240712,4.77,N,013810,500,73 억,,272901,N,N,0,N,00,N +20241120,150310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4420,405,2,10.09,11679235855,2792545,600.89,4160,4435,4005,5210,2815,4015,4182.30,1.86,0,-194315,4118,4066,4008,3956,3898,4092,3982,73,1195,500,2560,5,1,14655470,648,-39.12,1.50,12,19.05,-113.00,2942.00,5950,20240118,-25.71,2955,20240712,49.58,5950,-25.71,20240118,2955,49.58,20240712,5950,-25.71,20240118,2955,49.58,20240712,4.77,N,013810,500,73 억,,272901,N,N,0,N,00,N +20241120,140310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,50,2,1.25,7324397635,1775095,381.96,4160,4250,4010,5210,2815,4015,4126.21,1.86,0,-264836,4118,4066,4008,3956,3898,4092,3982,73,1195,500,2560,5,1,14655470,596,-35.97,1.38,12,12.11,-113.00,2942.00,5950,20240118,-31.68,2955,20240712,37.56,5950,-31.68,20240118,2955,37.56,20240712,5950,-31.68,20240118,2955,37.56,20240712,4.77,N,013810,500,73 억,,272901,N,N,0,N,00,N +20241120,130311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4055,40,2,1.00,6821838140,1651684,355.40,4160,4250,4010,5210,2815,4015,4130.24,1.86,0,-260069,4118,4066,4008,3956,3898,4092,3982,73,1195,500,2560,5,1,14655470,594,-35.88,1.38,12,11.27,-113.00,2942.00,5950,20240118,-31.85,2955,20240712,37.23,5950,-31.85,20240118,2955,37.23,20240712,5950,-31.85,20240118,2955,37.23,20240712,4.77,N,013810,500,73 억,,272901,N,N,0,N,00,N +20241120,120312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,10,2,0.25,6447374380,1559384,335.54,4160,4250,4010,5210,2815,4015,4134.57,1.86,0,-265077,4118,4066,4008,3956,3898,4092,3982,73,1195,500,2560,5,1,14655470,590,-35.62,1.37,12,10.64,-113.00,2942.00,5950,20240118,-32.35,2955,20240712,36.21,5950,-32.35,20240118,2955,36.21,20240712,5950,-32.35,20240118,2955,36.21,20240712,4.77,N,013810,500,73 억,,272901,N,N,0,N,00,N +20241120,110310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,5,2,0.12,6153111870,1486467,319.85,4160,4250,4010,5210,2815,4015,4139.43,1.86,0,-242744,4118,4066,4008,3956,3898,4092,3982,73,1195,500,2560,5,1,14655470,589,-35.58,1.37,12,10.14,-113.00,2942.00,5950,20240118,-32.44,2955,20240712,36.04,5950,-32.44,20240118,2955,36.04,20240712,5950,-32.44,20240118,2955,36.04,20240712,4.77,N,013810,500,73 억,,272901,N,N,0,N,00,N +20241120,100309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4085,70,2,1.74,5451905980,1312908,282.51,4160,4250,4070,5210,2815,4015,4152.55,1.86,0,-241089,4118,4066,4008,3956,3898,4092,3982,73,1195,500,2560,5,1,14655470,599,-36.15,1.39,12,8.96,-113.00,2942.00,5950,20240118,-31.34,2955,20240712,38.24,5950,-31.34,20240118,2955,38.24,20240712,5950,-31.34,20240118,2955,38.24,20240712,4.77,N,013810,500,73 억,,272901,N,N,0,N,00,N +20241120,090309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4145,130,2,3.24,1575667715,379414,81.64,4160,4250,4110,5210,2815,4015,4152.93,1.86,0,-139736,4118,4066,4008,3956,3898,4092,3982,73,1195,500,2560,5,1,14655470,607,-36.68,1.41,12,2.59,-113.00,2942.00,5950,20240118,-30.34,2955,20240712,40.27,5950,-30.34,20240118,2955,40.27,20240712,5950,-30.34,20240118,2955,40.27,20240712,4.77,N,013810,500,73 억,,272901,N,N,0,N,00,N 20241119,160257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4015,45,2,1.13,1354392250,339456,66.98,3970,4060,3950,5160,2780,3970,3989.83,1.88,0,-3343,4090,4030,3960,3900,3830,3995,3865,73,1190,500,2540,5,1,14655470,588,-35.53,1.36,12,2.32,-113.00,2942.00,5950,20240118,-32.52,2955,20240712,35.87,5950,-32.52,20240118,2955,35.87,20240712,5950,-32.52,20240118,2955,35.87,20240712,5.25,N,013810,500,73 억,,275437,N,N,0,N,00,N 20241119,150301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3995,25,2,0.63,1248675535,313072,61.77,3970,4060,3950,5160,2780,3970,3988.56,1.88,0,-2901,4090,4030,3960,3900,3830,3995,3865,73,1190,500,2540,5,1,14655470,585,-35.35,1.36,12,2.14,-113.00,2942.00,5950,20240118,-32.86,2955,20240712,35.19,5950,-32.86,20240118,2955,35.19,20240712,5950,-32.86,20240118,2955,35.19,20240712,5.25,N,013810,500,73 억,,275437,N,N,0,N,00,N 20241119,140259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4015,45,2,1.13,1089102695,273236,53.91,3970,4060,3950,5160,2780,3970,3986.04,1.88,0,-3832,4090,4030,3960,3900,3830,3995,3865,73,1190,500,2540,5,1,14655470,588,-35.53,1.36,12,1.86,-113.00,2942.00,5950,20240118,-32.52,2955,20240712,35.87,5950,-32.52,20240118,2955,35.87,20240712,5950,-32.52,20240118,2955,35.87,20240712,5.25,N,013810,500,73 억,,275437,N,N,0,N,00,N diff --git a/013870/price/prices-20241101.csv b/013870/price/prices-20241101.csv index 7869cb187381..5e1f423e0c45 100644 --- a/013870/price/prices-20241101.csv +++ b/013870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3735,15,2,0.40,52180935,14069,537.39,3720,3750,3690,4835,2605,3720,3708.93,54.81,0,-105,3800,3760,3720,3680,3640,3780,3700,95,1115,500,2670,5,1,19072280,712,6.18,0.27,12,0.07,604.00,13635.00,5100,20240307,-26.76,3620,20241115,3.18,5100,-26.76,20240307,3620,3.18,20241115,5100,-26.76,20240307,3620,3.18,20241115,0.72,N,013870,500,95 억,,10452760,N,N,1,N,00,N +20241120,150310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3750,30,2,0.81,51493695,13885,530.37,3720,3750,3690,4835,2605,3720,3708.58,54.81,0,-31,3800,3760,3720,3680,3640,3780,3700,95,1115,500,2670,5,1,19072280,715,6.21,0.28,12,0.07,604.00,13635.00,5100,20240307,-26.47,3620,20241115,3.59,5100,-26.47,20240307,3620,3.59,20241115,5100,-26.47,20240307,3620,3.59,20241115,0.72,N,013870,500,95 억,,10452760,N,N,0,N,00,N +20241120,140311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3710,-10,5,-0.27,27752745,7500,286.48,3720,3720,3690,4835,2605,3720,3700.37,54.81,0,0,3800,3760,3720,3680,3640,3780,3700,95,1115,500,2670,5,1,19072280,708,6.14,0.27,12,0.04,604.00,13635.00,5100,20240307,-27.25,3620,20241115,2.49,5100,-27.25,20240307,3620,2.49,20241115,5100,-27.25,20240307,3620,2.49,20241115,0.72,N,013870,500,95 억,,10452760,N,N,0,N,00,N +20241120,130311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3710,-10,5,-0.27,27645385,7471,285.37,3720,3720,3690,4835,2605,3720,3700.36,54.81,0,0,3800,3760,3720,3680,3640,3780,3700,95,1115,500,2670,5,1,19072280,708,6.14,0.27,12,0.04,604.00,13635.00,5100,20240307,-27.25,3620,20241115,2.49,5100,-27.25,20240307,3620,2.49,20241115,5100,-27.25,20240307,3620,2.49,20241115,0.72,N,013870,500,95 억,,10452760,N,N,0,N,00,N +20241120,120312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3700,-20,5,-0.54,22931350,6201,236.86,3720,3720,3690,4835,2605,3720,3698.01,54.81,0,115,3800,3760,3720,3680,3640,3780,3700,95,1115,500,2670,5,1,19072280,706,6.13,0.27,12,0.03,604.00,13635.00,5100,20240307,-27.45,3620,20241115,2.21,5100,-27.45,20240307,3620,2.21,20241115,5100,-27.45,20240307,3620,2.21,20241115,0.72,N,013870,500,95 억,,10452760,N,N,0,N,00,N +20241120,110311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3700,-20,5,-0.54,16543645,4471,170.78,3720,3720,3690,4835,2605,3720,3700.21,54.81,0,115,3800,3760,3720,3680,3640,3780,3700,95,1115,500,2670,5,1,19072280,706,6.13,0.27,12,0.02,604.00,13635.00,5100,20240307,-27.45,3620,20241115,2.21,5100,-27.45,20240307,3620,2.21,20241115,5100,-27.45,20240307,3620,2.21,20241115,0.72,N,013870,500,95 억,,10452760,N,N,0,N,00,N +20241120,100309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3690,-30,5,-0.81,13955005,3770,144.00,3720,3720,3690,4835,2605,3720,3701.59,54.81,0,-31,3800,3760,3720,3680,3640,3780,3700,95,1115,500,2670,5,1,19072280,704,6.11,0.27,12,0.02,604.00,13635.00,5100,20240307,-27.65,3620,20241115,1.93,5100,-27.65,20240307,3620,1.93,20241115,5100,-27.65,20240307,3620,1.93,20241115,0.72,N,013870,500,95 억,,10452760,N,N,0,N,00,N +20241120,090309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3720,0,3,0.00,0,0,0.00,0,0,0,4835,2605,3720,0.00,54.81,0,0,3800,3760,3720,3680,3640,3780,3700,95,1115,500,2670,5,1,19072280,709,6.16,0.27,12,0.00,604.00,13635.00,5100,20240307,-27.06,3620,20241115,2.76,5100,-27.06,20240307,3620,2.76,20241115,5100,-27.06,20240307,3620,2.76,20241115,0.72,N,013870,500,95 억,,10452760,N,N,0,N,00,N 20241119,160258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3720,30,2,0.81,9712805,2618,24.40,3695,3760,3680,4795,2585,3690,3710.00,54.81,0,-69,3760,3725,3695,3660,3630,3742,3677,95,1105,500,2650,5,1,19072280,709,6.16,0.27,12,0.01,604.00,13635.00,5100,20240307,-27.06,3620,20241115,2.76,5100,-27.06,20240307,3620,2.76,20241115,5100,-27.06,20240307,3620,2.76,20241115,0.72,N,013870,500,95 억,,10452829,N,N,0,N,00,N 20241119,150301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3725,35,2,0.95,8645165,2331,21.72,3695,3760,3680,4795,2585,3690,3708.78,54.81,0,-68,3760,3725,3695,3660,3630,3742,3677,95,1105,500,2650,5,1,19072280,710,6.17,0.27,12,0.01,604.00,13635.00,5100,20240307,-26.96,3620,20241115,2.90,5100,-26.96,20240307,3620,2.90,20241115,5100,-26.96,20240307,3620,2.90,20241115,0.72,N,013870,500,95 억,,10452829,N,N,0,N,00,N 20241119,140259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3715,25,2,0.68,2617860,704,6.56,3695,3760,3680,4795,2585,3690,3718.55,54.81,0,-37,3760,3725,3695,3660,3630,3742,3677,95,1105,500,2650,5,1,19072280,709,6.15,0.27,12,0.00,604.00,13635.00,5100,20240307,-27.16,3620,20241115,2.62,5100,-27.16,20240307,3620,2.62,20241115,5100,-27.16,20240307,3620,2.62,20241115,0.72,N,013870,500,95 억,,10452829,N,N,0,N,00,N diff --git a/013890/price/prices-20241101.csv b/013890/price/prices-20241101.csv index 450bcb749b66..cdae7f6821a9 100644 --- a/013890/price/prices-20241101.csv +++ b/013890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160306,55,60.00,KOSPI,,,N,N,N,Y,60,N,19930,-1070,5,-5.10,3789893040,189048,93.10,20500,21100,19810,27300,14700,21000,20047.25,11.43,0,38558,22566,21782,21016,20232,19466,21400,19850,104,6300,500,15120,10,1,20260832,4038,78.16,0.64,12,0.93,255.00,31172.00,25985,20241104,-23.30,10804,20240417,84.47,25985,-23.30,20241104,10804,84.47,20240417,28500,-30.07,20241104,11850,68.19,20240417,1.70,N,013890,500,103 억,,2315988,N,N,9,N,00,N +20241120,150311,55,60.00,KOSPI,,,N,N,N,Y,60,N,19960,-1040,5,-4.95,3581000190,178568,87.94,20500,21100,19810,27300,14700,21000,20053.99,11.43,0,37529,22566,21782,21016,20232,19466,21400,19850,104,6300,500,15120,10,1,20260832,4044,78.27,0.64,12,0.88,255.00,31172.00,25985,20241104,-23.19,10804,20240417,84.75,25985,-23.19,20241104,10804,84.75,20240417,28500,-29.96,20241104,11850,68.44,20240417,1.70,N,013890,500,103 억,,2315988,N,N,14,N,00,N +20241120,140311,55,60.00,KOSPI,,,N,N,N,Y,60,N,19990,-1010,5,-4.81,2842202080,141512,69.69,20500,21100,19810,27300,14700,21000,20084.53,11.43,0,37285,22566,21782,21016,20232,19466,21400,19850,104,6300,500,15120,10,1,20260832,4050,78.39,0.64,12,0.70,255.00,31172.00,25985,20241104,-23.07,10804,20240417,85.02,25985,-23.07,20241104,10804,85.02,20240417,28500,-29.86,20241104,11850,68.69,20240417,1.70,N,013890,500,103 억,,2315988,N,N,14,N,00,N +20241120,130312,55,60.00,KOSPI,,,N,N,N,Y,60,N,19930,-1070,5,-5.10,2424985920,120625,59.40,20500,21100,19810,27300,14700,21000,20103.51,11.43,0,26423,22566,21782,21016,20232,19466,21400,19850,104,6300,500,15120,10,1,20260832,4038,78.16,0.64,12,0.60,255.00,31172.00,25985,20241104,-23.30,10804,20240417,84.47,25985,-23.30,20241104,10804,84.47,20240417,28500,-30.07,20241104,11850,68.19,20240417,1.70,N,013890,500,103 억,,2315988,N,N,14,N,00,N +20241120,120312,55,60.00,KOSPI,,,N,N,N,Y,60,N,19990,-1010,5,-4.81,2236402240,111171,54.75,20500,21100,19810,27300,14700,21000,20116.78,11.43,0,22006,22566,21782,21016,20232,19466,21400,19850,104,6300,500,15120,10,1,20260832,4050,78.39,0.64,12,0.55,255.00,31172.00,25985,20241104,-23.07,10804,20240417,85.02,25985,-23.07,20241104,10804,85.02,20240417,28500,-29.86,20241104,11850,68.69,20240417,1.70,N,013890,500,103 억,,2315988,N,N,14,N,00,N +20241120,110311,55,60.00,KOSPI,,,N,N,N,Y,60,N,20050,-950,5,-4.52,1759155450,87290,42.99,20500,21100,19850,27300,14700,21000,20153.00,11.43,0,12181,22566,21782,21016,20232,19466,21400,19850,104,6300,500,15120,50,1,20260832,4062,78.63,0.64,12,0.43,255.00,31172.00,25985,20241104,-22.84,10804,20240417,85.58,25985,-22.84,20241104,10804,85.58,20240417,28500,-29.65,20241104,11850,69.20,20240417,1.70,N,013890,500,103 억,,2315988,N,N,14,N,00,N +20241120,100310,55,60.00,KOSPI,,,N,N,N,Y,60,N,20100,-900,5,-4.29,1173234150,57964,28.55,20500,21100,19990,27300,14700,21000,20240.74,11.43,0,9670,22566,21782,21016,20232,19466,21400,19850,104,6300,500,15120,50,1,20260832,4072,78.82,0.64,12,0.29,255.00,31172.00,25985,20241104,-22.65,10804,20240417,86.04,25985,-22.65,20241104,10804,86.04,20240417,28500,-29.47,20241104,11850,69.62,20240417,1.70,N,013890,500,103 억,,2315988,N,N,14,N,00,N +20241120,090309,55,60.00,KOSPI,,,N,N,N,Y,60,N,20900,-100,5,-0.48,55110250,2676,1.32,20500,20900,20500,27300,14700,21000,20594.26,11.43,0,193,22566,21782,21016,20232,19466,21400,19850,104,6300,500,15120,50,1,20260832,4235,81.96,0.67,12,0.01,255.00,31172.00,25985,20241104,-19.57,10804,20240417,93.45,25985,-19.57,20241104,10804,93.45,20240417,28500,-26.67,20241104,11850,76.37,20240417,1.70,N,013890,500,103 억,,2315988,N,N,14,N,00,N 20241119,160258,55,60.00,KOSPI,,,N,N,N,Y,60,N,21000,-700,5,-3.23,4103653750,196212,118.18,21650,21800,20250,28200,15200,21700,20914.36,11.56,0,-25477,23492,22596,22034,21138,20576,22315,20857,104,6500,500,15620,50,1,20260832,4255,82.35,0.67,12,0.97,255.00,31172.00,25985,20241104,-19.18,10804,20240417,94.37,25985,-19.18,20241104,10804,94.37,20240417,28500,-26.32,20241104,11850,77.22,20240417,1.69,N,013890,500,103 억,,2342862,N,N,14,N,00,N 20241119,150301,55,60.00,KOSPI,,,N,N,N,Y,60,N,21050,-650,5,-3.00,3922977900,187670,113.03,21650,21800,20250,28200,15200,21700,20903.60,11.56,0,-21924,23492,22596,22034,21138,20576,22315,20857,104,6500,500,15620,50,1,20260832,4265,82.55,0.68,12,0.93,255.00,31172.00,25985,20241104,-18.99,10804,20240417,94.84,25985,-18.99,20241104,10804,94.84,20240417,28500,-26.14,20241104,11850,77.64,20240417,1.69,N,013890,500,103 억,,2342862,N,N,9,N,00,N 20241119,140300,55,60.00,KOSPI,,,N,N,N,Y,60,N,21000,-700,5,-3.23,3633956000,173904,104.74,21650,21800,20250,28200,15200,21700,20896.33,11.56,0,-19464,23492,22596,22034,21138,20576,22315,20857,104,6500,500,15620,50,1,20260832,4255,82.35,0.67,12,0.86,255.00,31172.00,25985,20241104,-19.18,10804,20240417,94.37,25985,-19.18,20241104,10804,94.37,20240417,28500,-26.32,20241104,11850,77.22,20240417,1.69,N,013890,500,103 억,,2342862,N,N,9,N,00,N diff --git a/013990/price/prices-20241101.csv b/013990/price/prices-20241101.csv index 51cdce0a3aee..9800f65801d2 100644 --- a/013990/price/prices-20241101.csv +++ b/013990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160306,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4470,-15,5,-0.33,868778060,193901,80.67,4475,4515,4415,5830,3140,4485,4480.56,2.64,0,-41413,4561,4522,4461,4422,4361,4542,4442,164,1345,500,3220,5,1,32887536,1470,10.98,0.84,12,0.59,407.00,5344.00,7180,20240118,-37.74,3400,20240805,31.47,7180,-37.74,20240118,3400,31.47,20240805,7180,-37.74,20240118,3400,31.47,20240805,4.90,N,013990,500,164 억,,867425,N,N,0,N,00,N +20241120,150311,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4430,-55,5,-1.23,802223650,178917,74.44,4475,4515,4415,5830,3140,4485,4483.78,2.64,0,-38699,4561,4522,4461,4422,4361,4542,4442,164,1345,500,3220,5,1,32887536,1457,10.88,0.83,12,0.54,407.00,5344.00,7180,20240118,-38.30,3400,20240805,30.29,7180,-38.30,20240118,3400,30.29,20240805,7180,-38.30,20240118,3400,30.29,20240805,4.90,N,013990,500,164 억,,867425,N,N,0,N,00,N +20241120,140311,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4480,-5,5,-0.11,712148190,158788,66.06,4475,4515,4415,5830,3140,4485,4484.90,2.64,0,-36739,4561,4522,4461,4422,4361,4542,4442,164,1345,500,3220,5,1,32887536,1473,11.01,0.84,12,0.48,407.00,5344.00,7180,20240118,-37.60,3400,20240805,31.76,7180,-37.60,20240118,3400,31.76,20240805,7180,-37.60,20240118,3400,31.76,20240805,4.90,N,013990,500,164 억,,867425,N,N,0,N,00,N +20241120,130312,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4480,-5,5,-0.11,627291100,139877,58.20,4475,4515,4415,5830,3140,4485,4484.59,2.64,0,-28166,4561,4522,4461,4422,4361,4542,4442,164,1345,500,3220,5,1,32887536,1473,11.01,0.84,12,0.43,407.00,5344.00,7180,20240118,-37.60,3400,20240805,31.76,7180,-37.60,20240118,3400,31.76,20240805,7180,-37.60,20240118,3400,31.76,20240805,4.90,N,013990,500,164 억,,867425,N,N,0,N,00,N +20241120,120313,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4495,10,2,0.22,525432020,117204,48.76,4475,4515,4415,5830,3140,4485,4483.06,2.64,0,-18174,4561,4522,4461,4422,4361,4542,4442,164,1345,500,3220,5,1,32887536,1478,11.04,0.84,12,0.36,407.00,5344.00,7180,20240118,-37.40,3400,20240805,32.21,7180,-37.40,20240118,3400,32.21,20240805,7180,-37.40,20240118,3400,32.21,20240805,4.90,N,013990,500,164 억,,867425,N,N,0,N,00,N +20241120,110311,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4475,-10,5,-0.22,436703335,97450,40.54,4475,4515,4415,5830,3140,4485,4481.31,2.64,0,-14329,4561,4522,4461,4422,4361,4542,4442,164,1345,500,3220,5,1,32887536,1472,11.00,0.84,12,0.30,407.00,5344.00,7180,20240118,-37.67,3400,20240805,31.62,7180,-37.67,20240118,3400,31.62,20240805,7180,-37.67,20240118,3400,31.62,20240805,4.90,N,013990,500,164 억,,867425,N,N,0,N,00,N +20241120,100310,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4500,15,2,0.33,295207625,65797,27.37,4475,4515,4460,5830,3140,4485,4486.64,2.64,0,-7671,4561,4522,4461,4422,4361,4542,4442,164,1345,500,3220,5,1,32887536,1480,11.06,0.84,12,0.20,407.00,5344.00,7180,20240118,-37.33,3400,20240805,32.35,7180,-37.33,20240118,3400,32.35,20240805,7180,-37.33,20240118,3400,32.35,20240805,4.90,N,013990,500,164 억,,867425,N,N,0,N,00,N +20241120,090310,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4485,0,3,0.00,16128220,3596,1.50,4475,4500,4475,5830,3140,4485,4485.04,2.64,0,-3009,4561,4522,4461,4422,4361,4542,4442,164,1345,500,3220,5,1,32887536,1475,11.02,0.84,12,0.01,407.00,5344.00,7180,20240118,-37.53,3400,20240805,31.91,7180,-37.53,20240118,3400,31.91,20240805,7180,-37.53,20240118,3400,31.91,20240805,4.90,N,013990,500,164 억,,867425,N,N,0,N,00,N 20241119,160258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4485,85,2,1.93,1065236200,238101,83.28,4420,4500,4400,5720,3080,4400,4473.84,2.72,0,-28501,4533,4466,4383,4316,4233,4500,4350,164,1320,500,3160,5,1,32887536,1475,11.02,0.84,12,0.72,407.00,5344.00,7180,20240118,-37.53,3400,20240805,31.91,7180,-37.53,20240118,3400,31.91,20240805,7180,-37.53,20240118,3400,31.91,20240805,4.97,N,013990,500,164 억,,893196,N,N,0,N,00,N 20241119,150301,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4495,95,2,2.16,1017791880,227501,79.57,4420,4500,4400,5720,3080,4400,4473.79,2.72,0,-27701,4533,4466,4383,4316,4233,4500,4350,164,1320,500,3160,5,1,32887536,1478,11.04,0.84,12,0.69,407.00,5344.00,7180,20240118,-37.40,3400,20240805,32.21,7180,-37.40,20240118,3400,32.21,20240805,7180,-37.40,20240118,3400,32.21,20240805,4.97,N,013990,500,164 억,,893196,N,N,0,N,00,N 20241119,140300,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4460,60,2,1.36,896898470,200474,70.12,4420,4500,4400,5720,3080,4400,4473.89,2.72,0,-20264,4533,4466,4383,4316,4233,4500,4350,164,1320,500,3160,5,1,32887536,1467,10.96,0.83,12,0.61,407.00,5344.00,7180,20240118,-37.88,3400,20240805,31.18,7180,-37.88,20240118,3400,31.18,20240805,7180,-37.88,20240118,3400,31.18,20240805,4.97,N,013990,500,164 억,,893196,N,N,0,N,00,N diff --git a/014100/price/prices-20241101.csv b/014100/price/prices-20241101.csv index 6e8a9aeefb26..8cfe6458dc1f 100644 --- a/014100/price/prices-20241101.csv +++ b/014100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,-25,5,-1.24,17060599,8673,358.83,1994,2010,1943,2615,1415,2015,1967.09,0.39,0,-1156,2044,2029,2000,1985,1956,2037,1993,59,600,500,1370,1,1,11800000,235,3.36,0.26,12,0.07,593.00,7762.00,3725,20240322,-46.58,1900,20241111,4.74,3725,-46.58,20240322,1900,4.74,20241111,3725,-46.58,20240322,1900,4.74,20241111,0.00,N,014100,500,59 억,,45980,N,N,0,N,00,N +20241120,150311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1978,-37,5,-1.84,16025799,8153,337.32,1994,2010,1943,2615,1415,2015,1965.63,0.39,0,-767,2044,2029,2000,1985,1956,2037,1993,59,600,500,1370,1,1,11800000,233,3.34,0.25,12,0.07,593.00,7762.00,3725,20240322,-46.90,1900,20241111,4.11,3725,-46.90,20240322,1900,4.11,20241111,3725,-46.90,20240322,1900,4.11,20241111,0.00,N,014100,500,59 억,,45980,N,N,0,N,00,N +20241120,140312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1960,-55,5,-2.73,14173536,7216,298.55,1994,2010,1943,2615,1415,2015,1964.18,0.39,0,-412,2044,2029,2000,1985,1956,2037,1993,59,600,500,1370,1,1,11800000,231,3.31,0.25,12,0.06,593.00,7762.00,3725,20240322,-47.38,1900,20241111,3.16,3725,-47.38,20240322,1900,3.16,20241111,3725,-47.38,20240322,1900,3.16,20241111,0.00,N,014100,500,59 억,,45980,N,N,0,N,00,N +20241120,130312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1960,-55,5,-2.73,12849714,6541,270.62,1994,2010,1943,2615,1415,2015,1964.49,0.39,0,-241,2044,2029,2000,1985,1956,2037,1993,59,600,500,1370,1,1,11800000,231,3.31,0.25,12,0.06,593.00,7762.00,3725,20240322,-47.38,1900,20241111,3.16,3725,-47.38,20240322,1900,3.16,20241111,3725,-47.38,20240322,1900,3.16,20241111,0.00,N,014100,500,59 억,,45980,N,N,0,N,00,N +20241120,120313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1949,-66,5,-3.28,5487297,2763,114.32,1994,2010,1943,2615,1415,2015,1985.99,0.39,0,-277,2044,2029,2000,1985,1956,2037,1993,59,600,500,1370,1,1,11800000,230,3.29,0.25,12,0.02,593.00,7762.00,3725,20240322,-47.68,1900,20241111,2.58,3725,-47.68,20240322,1900,2.58,20241111,3725,-47.68,20240322,1900,2.58,20241111,0.00,N,014100,500,59 억,,45980,N,N,0,N,00,N +20241120,110311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1999,-16,5,-0.79,4414270,2213,91.56,1994,2010,1943,2615,1415,2015,1994.70,0.39,0,-277,2044,2029,2000,1985,1956,2037,1993,59,600,500,1370,1,1,11800000,236,3.37,0.26,12,0.02,593.00,7762.00,3725,20240322,-46.34,1900,20241111,5.21,3725,-46.34,20240322,1900,5.21,20241111,3725,-46.34,20240322,1900,5.21,20241111,0.00,N,014100,500,59 억,,45980,N,N,0,N,00,N +20241120,100310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1987,-28,5,-1.39,1748224,880,36.41,1994,1994,1943,2615,1415,2015,1986.62,0.39,0,-297,2044,2029,2000,1985,1956,2037,1993,59,600,500,1370,1,1,11800000,234,3.35,0.26,12,0.01,593.00,7762.00,3725,20240322,-46.66,1900,20241111,4.58,3725,-46.66,20240322,1900,4.58,20241111,3725,-46.66,20240322,1900,4.58,20241111,0.00,N,014100,500,59 억,,45980,N,N,0,N,00,N +20241120,090310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1943,-72,5,-3.57,1126789,567,23.46,1994,1994,1943,2615,1415,2015,1987.28,0.39,0,-49,2044,2029,2000,1985,1956,2037,1993,59,600,500,1370,1,1,11800000,229,3.28,0.25,12,0.00,593.00,7762.00,3725,20240322,-47.84,1900,20241111,2.26,3725,-47.84,20240322,1900,2.26,20241111,3725,-47.84,20240322,1900,2.26,20241111,0.00,N,014100,500,59 억,,45980,N,N,0,N,00,N 20241119,160258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-15,5,-0.74,4845943,2417,15.07,2010,2015,1971,2635,1425,2030,2004.88,0.39,0,-324,2115,2072,1997,1954,1879,2094,1976,59,605,500,1380,5,1,11800000,238,3.40,0.26,12,0.02,593.00,7762.00,3725,20240322,-45.91,1900,20241111,6.05,3725,-45.91,20240322,1900,6.05,20241111,3725,-45.91,20240322,1900,6.05,20241111,0.00,N,014100,500,59 억,,46297,N,N,0,N,00,N 20241119,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-30,5,-1.48,2696743,1349,8.41,2010,2015,1971,2635,1425,2030,1998.93,0.39,0,-302,2115,2072,1997,1954,1879,2094,1976,59,605,500,1380,5,1,11800000,236,3.37,0.26,12,0.01,593.00,7762.00,3725,20240322,-46.31,1900,20241111,5.26,3725,-46.31,20240322,1900,5.26,20241111,3725,-46.31,20240322,1900,5.26,20241111,0.00,N,014100,500,59 억,,46297,N,N,0,N,00,N 20241119,140300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-30,5,-1.48,2266743,1134,7.07,2010,2015,1971,2635,1425,2030,1998.73,0.39,0,-264,2115,2072,1997,1954,1879,2094,1976,59,605,500,1380,5,1,11800000,236,3.37,0.26,12,0.01,593.00,7762.00,3725,20240322,-46.31,1900,20241111,5.26,3725,-46.31,20240322,1900,5.26,20241111,3725,-46.31,20240322,1900,5.26,20241111,0.00,N,014100,500,59 억,,46297,N,N,0,N,00,N diff --git a/014130/price/prices-20241101.csv b/014130/price/prices-20241101.csv index b56ea1a831fc..37e80db7a1ba 100644 --- a/014130/price/prices-20241101.csv +++ b/014130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160307,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3390,5,2,0.15,20483105,6068,24.71,3385,3395,3360,4400,2370,3385,3375.59,1.73,0,-313,3465,3425,3395,3355,3325,3410,3340,60,1015,500,2090,5,1,12000000,407,-2.50,0.50,12,0.05,-1358.00,6809.00,9740,20231221,-65.20,3265,20241028,3.83,6640,-48.95,20240102,3265,3.83,20241028,9740,-65.20,20231221,3265,3.83,20241028,1.31,N,014130,500,60 억,,207308,N,N,1,N,00,N +20241120,150311,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3395,10,2,0.30,19805950,5868,23.89,3385,3395,3360,4400,2370,3385,3375.25,1.73,0,-313,3465,3425,3395,3355,3325,3410,3340,60,1015,500,2090,5,1,12000000,407,-2.50,0.50,12,0.05,-1358.00,6809.00,9740,20231221,-65.14,3265,20241028,3.98,6640,-48.87,20240102,3265,3.98,20241028,9740,-65.14,20231221,3265,3.98,20241028,1.31,N,014130,500,60 억,,207308,N,N,0,N,00,N +20241120,140312,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3375,-10,5,-0.30,10117100,3001,12.22,3385,3385,3360,4400,2370,3385,3371.24,1.73,0,-313,3465,3425,3395,3355,3325,3410,3340,60,1015,500,2090,5,1,12000000,405,-2.49,0.50,12,0.03,-1358.00,6809.00,9740,20231221,-65.35,3265,20241028,3.37,6640,-49.17,20240102,3265,3.37,20241028,9740,-65.35,20231221,3265,3.37,20241028,1.31,N,014130,500,60 억,,207308,N,N,0,N,00,N +20241120,130312,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3375,-10,5,-0.30,9314800,2763,11.25,3385,3385,3360,4400,2370,3385,3371.26,1.73,0,-313,3465,3425,3395,3355,3325,3410,3340,60,1015,500,2090,5,1,12000000,405,-2.49,0.50,12,0.02,-1358.00,6809.00,9740,20231221,-65.35,3265,20241028,3.37,6640,-49.17,20240102,3265,3.37,20241028,9740,-65.35,20231221,3265,3.37,20241028,1.31,N,014130,500,60 억,,207308,N,N,0,N,00,N +20241120,120313,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3385,0,3,0.00,9105350,2701,11.00,3385,3385,3360,4400,2370,3385,3371.10,1.73,0,-313,3465,3425,3395,3355,3325,3410,3340,60,1015,500,2090,5,1,12000000,406,-2.49,0.50,12,0.02,-1358.00,6809.00,9740,20231221,-65.25,3265,20241028,3.68,6640,-49.02,20240102,3265,3.68,20241028,9740,-65.25,20231221,3265,3.68,20241028,1.31,N,014130,500,60 억,,207308,N,N,0,N,00,N +20241120,110312,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3380,-5,5,-0.15,5888540,1748,7.12,3385,3385,3360,4400,2370,3385,3368.73,1.73,0,-265,3465,3425,3395,3355,3325,3410,3340,60,1015,500,2090,5,1,12000000,406,-2.49,0.50,12,0.01,-1358.00,6809.00,9740,20231221,-65.30,3265,20241028,3.52,6640,-49.10,20240102,3265,3.52,20241028,9740,-65.30,20231221,3265,3.52,20241028,1.31,N,014130,500,60 억,,207308,N,N,0,N,00,N +20241120,100310,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3365,-20,5,-0.59,4128615,1225,4.99,3385,3385,3360,4400,2370,3385,3370.30,1.73,0,-245,3465,3425,3395,3355,3325,3410,3340,60,1015,500,2090,5,1,12000000,404,-2.48,0.49,12,0.01,-1358.00,6809.00,9740,20231221,-65.45,3265,20241028,3.06,6640,-49.32,20240102,3265,3.06,20241028,9740,-65.45,20231221,3265,3.06,20241028,1.31,N,014130,500,60 억,,207308,N,N,0,N,00,N +20241120,090310,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3375,-10,5,-0.30,30420,9,0.04,3385,3385,3375,4400,2370,3385,3380.00,1.73,0,-6,3465,3425,3395,3355,3325,3410,3340,60,1015,500,2090,5,1,12000000,405,-2.49,0.50,12,0.00,-1358.00,6809.00,9740,20231221,-65.35,3265,20241028,3.37,6640,-49.17,20240102,3265,3.37,20241028,9740,-65.35,20231221,3265,3.37,20241028,1.31,N,014130,500,60 억,,207308,N,N,0,N,00,N 20241119,160259,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3385,-50,5,-1.46,83454070,24559,525.33,3435,3435,3365,4465,2405,3435,3398.11,1.71,0,1550,3498,3466,3448,3416,3398,3457,3407,60,1030,500,2120,5,1,12000000,406,-2.49,0.50,12,0.20,-1358.00,6809.00,9740,20231221,-65.25,3265,20241028,3.68,6640,-49.02,20240102,3265,3.68,20241028,9740,-65.25,20231221,3265,3.68,20241028,1.32,N,014130,500,60 억,,205687,N,N,0,N,00,N 20241119,150302,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3380,-55,5,-1.60,80008000,23543,503.59,3435,3435,3365,4465,2405,3435,3398.38,1.71,0,1942,3498,3466,3448,3416,3398,3457,3407,60,1030,500,2120,5,1,12000000,406,-2.49,0.50,12,0.20,-1358.00,6809.00,9740,20231221,-65.30,3265,20241028,3.52,6640,-49.10,20240102,3265,3.52,20241028,9740,-65.30,20231221,3265,3.52,20241028,1.32,N,014130,500,60 억,,205687,N,N,0,N,00,N 20241119,140300,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3385,-50,5,-1.46,76162045,22405,479.25,3435,3435,3365,4465,2405,3435,3399.33,1.71,0,2143,3498,3466,3448,3416,3398,3457,3407,60,1030,500,2120,5,1,12000000,406,-2.49,0.50,12,0.19,-1358.00,6809.00,9740,20231221,-65.25,3265,20241028,3.68,6640,-49.02,20240102,3265,3.68,20241028,9740,-65.25,20231221,3265,3.68,20241028,1.32,N,014130,500,60 억,,205687,N,N,0,N,00,N diff --git a/014160/price/prices-20241101.csv b/014160/price/prices-20241101.csv index 58ad4493eb1c..7232d254db91 100644 --- a/014160/price/prices-20241101.csv +++ b/014160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160307,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,972,6,2,0.62,61582601,63752,85.76,963,973,960,1255,677,966,965.97,1.05,0,-13582,982,974,967,959,952,978,963,542,289,500,610,1,1,108394549,1054,13.32,0.54,12,0.06,73.00,1786.00,2120,20240325,-54.15,927,20241115,4.85,2120,-54.15,20240325,927,4.85,20241115,2120,-54.15,20240325,927,4.85,20241115,1.34,N,014160,500,541 억,,1143455,N,N,15,N,00,N +20241120,150312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,965,-1,5,-0.10,52251910,54120,72.80,963,973,960,1255,677,966,965.48,1.05,0,-13163,982,974,967,959,952,978,963,542,289,500,610,1,1,108394549,1046,13.22,0.54,12,0.05,73.00,1786.00,2120,20240325,-54.48,927,20241115,4.10,2120,-54.48,20240325,927,4.10,20241115,2120,-54.48,20240325,927,4.10,20241115,1.34,N,014160,500,541 억,,1143455,N,N,0,N,00,N +20241120,140312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,968,2,2,0.21,41152251,42630,57.35,963,973,960,1255,677,966,965.34,1.05,0,-14228,982,974,967,959,952,978,963,542,289,500,610,1,1,108394549,1049,13.26,0.54,12,0.04,73.00,1786.00,2120,20240325,-54.34,927,20241115,4.42,2120,-54.34,20240325,927,4.42,20241115,2120,-54.34,20240325,927,4.42,20241115,1.34,N,014160,500,541 억,,1143455,N,N,0,N,00,N +20241120,130313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,972,6,2,0.62,39800700,41233,55.47,963,973,960,1255,677,966,965.26,1.05,0,-14225,982,974,967,959,952,978,963,542,289,500,610,1,1,108394549,1054,13.32,0.54,12,0.04,73.00,1786.00,2120,20240325,-54.15,927,20241115,4.85,2120,-54.15,20240325,927,4.85,20241115,2120,-54.15,20240325,927,4.85,20241115,1.34,N,014160,500,541 억,,1143455,N,N,0,N,00,N +20241120,120313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,971,5,2,0.52,39031489,40441,54.40,963,973,960,1255,677,966,965.15,1.05,0,-14200,982,974,967,959,952,978,963,542,289,500,610,1,1,108394549,1053,13.30,0.54,12,0.04,73.00,1786.00,2120,20240325,-54.20,927,20241115,4.75,2120,-54.20,20240325,927,4.75,20241115,2120,-54.20,20240325,927,4.75,20241115,1.34,N,014160,500,541 억,,1143455,N,N,0,N,00,N +20241120,110312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,967,1,2,0.10,31935158,33122,44.56,963,973,960,1255,677,966,964.17,1.05,0,-13808,982,974,967,959,952,978,963,542,289,500,610,1,1,108394549,1048,13.25,0.54,12,0.03,73.00,1786.00,2120,20240325,-54.39,927,20241115,4.31,2120,-54.39,20240325,927,4.31,20241115,2120,-54.39,20240325,927,4.31,20241115,1.34,N,014160,500,541 억,,1143455,N,N,0,N,00,N +20241120,100311,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,968,2,2,0.21,29954660,31075,41.80,963,973,960,1255,677,966,963.95,1.05,0,-13278,982,974,967,959,952,978,963,542,289,500,610,1,1,108394549,1049,13.26,0.54,12,0.03,73.00,1786.00,2120,20240325,-54.34,927,20241115,4.42,2120,-54.34,20240325,927,4.42,20241115,2120,-54.34,20240325,927,4.42,20241115,1.34,N,014160,500,541 억,,1143455,N,N,0,N,00,N +20241120,090311,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,973,7,2,0.72,5133290,5330,7.17,963,973,963,1255,677,966,963.09,1.05,0,-878,982,974,967,959,952,978,963,542,289,500,610,1,1,108394549,1055,13.33,0.54,12,0.00,73.00,1786.00,2120,20240325,-54.10,927,20241115,4.96,2120,-54.10,20240325,927,4.96,20241115,2120,-54.10,20240325,927,4.96,20241115,1.34,N,014160,500,541 억,,1143455,N,N,0,N,00,N 20241119,160259,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,966,-2,5,-0.21,71320190,73632,38.50,960,975,960,1258,678,968,968.60,1.04,0,13170,992,979,965,952,938,986,959,542,290,500,610,1,1,108394549,1047,13.23,0.54,12,0.07,73.00,1786.00,2120,20240325,-54.43,927,20241115,4.21,2120,-54.43,20240325,927,4.21,20241115,2120,-54.43,20240325,927,4.21,20241115,1.36,N,014160,500,541 억,,1130561,N,N,0,N,00,N 20241119,150302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,971,3,2,0.31,59974318,61890,32.36,960,975,960,1258,678,968,969.05,1.04,0,15000,992,979,965,952,938,986,959,542,290,500,610,1,1,108394549,1053,13.30,0.54,12,0.06,73.00,1786.00,2120,20240325,-54.20,927,20241115,4.75,2120,-54.20,20240325,927,4.75,20241115,2120,-54.20,20240325,927,4.75,20241115,1.36,N,014160,500,541 억,,1130561,N,N,0,N,00,N 20241119,140301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,969,1,2,0.10,53046990,54742,28.62,960,975,960,1258,678,968,969.04,1.04,0,11597,992,979,965,952,938,986,959,542,290,500,610,1,1,108394549,1050,13.27,0.54,12,0.05,73.00,1786.00,2120,20240325,-54.29,927,20241115,4.53,2120,-54.29,20240325,927,4.53,20241115,2120,-54.29,20240325,927,4.53,20241115,1.36,N,014160,500,541 억,,1130561,N,N,0,N,00,N diff --git a/014190/price/prices-20241101.csv b/014190/price/prices-20241101.csv index e6a354bd269d..9c3afc5e207f 100644 --- a/014190/price/prices-20241101.csv +++ b/014190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1509,0,3,0.00,140329758,93113,235.41,1520,1524,1492,1961,1057,1509,1507.09,1.36,0,7579,1529,1519,1514,1504,1499,1516,1501,177,452,500,930,1,1,35399906,534,10.78,0.51,12,0.26,140.00,2944.00,3245,20240103,-53.50,1450,20240805,4.07,3245,-53.50,20240103,1450,4.07,20240805,3245,-53.50,20240103,1450,4.07,20240805,2.44,N,014190,500,176 억,,482678,N,N,0,N,00,N +20241120,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1509,0,3,0.00,139068243,92277,233.30,1520,1524,1492,1961,1057,1509,1507.07,1.36,0,7798,1529,1519,1514,1504,1499,1516,1501,177,452,500,930,1,1,35399906,534,10.78,0.51,12,0.26,140.00,2944.00,3245,20240103,-53.50,1450,20240805,4.07,3245,-53.50,20240103,1450,4.07,20240805,3245,-53.50,20240103,1450,4.07,20240805,2.44,N,014190,500,176 억,,482678,N,N,0,N,00,N +20241120,140312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1523,14,2,0.93,131975080,87564,221.38,1520,1524,1492,1961,1057,1509,1507.18,1.36,0,4815,1529,1519,1514,1504,1499,1516,1501,177,452,500,930,1,1,35399906,539,10.88,0.52,12,0.25,140.00,2944.00,3245,20240103,-53.07,1450,20240805,5.03,3245,-53.07,20240103,1450,5.03,20240805,3245,-53.07,20240103,1450,5.03,20240805,2.44,N,014190,500,176 억,,482678,N,N,0,N,00,N +20241120,130313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1520,11,2,0.73,93127261,61883,156.46,1520,1520,1492,1961,1057,1509,1504.89,1.36,0,3839,1529,1519,1514,1504,1499,1516,1501,177,452,500,930,1,1,35399906,538,10.86,0.52,12,0.17,140.00,2944.00,3245,20240103,-53.16,1450,20240805,4.83,3245,-53.16,20240103,1450,4.83,20240805,3245,-53.16,20240103,1450,4.83,20240805,2.44,N,014190,500,176 억,,482678,N,N,0,N,00,N +20241120,120314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1509,0,3,0.00,81911971,54492,137.77,1520,1520,1492,1961,1057,1509,1503.19,1.36,0,3762,1529,1519,1514,1504,1499,1516,1501,177,452,500,930,1,1,35399906,534,10.78,0.51,12,0.15,140.00,2944.00,3245,20240103,-53.50,1450,20240805,4.07,3245,-53.50,20240103,1450,4.07,20240805,3245,-53.50,20240103,1450,4.07,20240805,2.44,N,014190,500,176 억,,482678,N,N,0,N,00,N +20241120,110312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1518,9,2,0.60,74393705,49523,125.21,1520,1520,1492,1961,1057,1509,1502.21,1.36,0,2253,1529,1519,1514,1504,1499,1516,1501,177,452,500,930,1,1,35399906,537,10.84,0.52,12,0.14,140.00,2944.00,3245,20240103,-53.22,1450,20240805,4.69,3245,-53.22,20240103,1450,4.69,20240805,3245,-53.22,20240103,1450,4.69,20240805,2.44,N,014190,500,176 억,,482678,N,N,0,N,00,N +20241120,100311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1497,-12,5,-0.80,63089443,42033,106.27,1520,1520,1492,1961,1057,1509,1500.95,1.36,0,-1583,1529,1519,1514,1504,1499,1516,1501,177,452,500,930,1,1,35399906,530,10.69,0.51,12,0.12,140.00,2944.00,3245,20240103,-53.87,1450,20240805,3.24,3245,-53.87,20240103,1450,3.24,20240805,3245,-53.87,20240103,1450,3.24,20240805,2.44,N,014190,500,176 억,,482678,N,N,0,N,00,N +20241120,090311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1509,0,3,0.00,1826520,1206,3.05,1520,1520,1509,1961,1057,1509,1514.53,1.36,0,506,1529,1519,1514,1504,1499,1516,1501,177,452,500,930,1,1,35399906,534,10.78,0.51,12,0.00,140.00,2944.00,3245,20240103,-53.50,1450,20240805,4.07,3245,-53.50,20240103,1450,4.07,20240805,3245,-53.50,20240103,1450,4.07,20240805,2.44,N,014190,500,176 억,,482678,N,N,0,N,00,N 20241119,160259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1509,-17,5,-1.11,59863947,39552,44.62,1524,1524,1509,1983,1069,1526,1513.55,1.37,0,-1815,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,534,10.78,0.51,12,0.11,140.00,2944.00,3245,20240103,-53.50,1450,20240805,4.07,3245,-53.50,20240103,1450,4.07,20240805,3245,-53.50,20240103,1450,4.07,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N 20241119,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1510,-16,5,-1.05,58323172,38531,43.47,1524,1524,1509,1983,1069,1526,1513.67,1.37,0,-1665,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,535,10.79,0.51,12,0.11,140.00,2944.00,3245,20240103,-53.47,1450,20240805,4.14,3245,-53.47,20240103,1450,4.14,20240805,3245,-53.47,20240103,1450,4.14,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N 20241119,140301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1512,-14,5,-0.92,47270944,31212,35.21,1524,1524,1510,1983,1069,1526,1514.51,1.37,0,-693,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,535,10.80,0.51,12,0.09,140.00,2944.00,3245,20240103,-53.41,1450,20240805,4.28,3245,-53.41,20240103,1450,4.28,20240805,3245,-53.41,20240103,1450,4.28,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N diff --git a/014200/price/prices-20241101.csv b/014200/price/prices-20241101.csv index 407bc21ec620..d9cfef1672f5 100644 --- a/014200/price/prices-20241101.csv +++ b/014200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160308,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231113,0.00,30200,20231113,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241120,150312,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231113,0.00,30200,20231113,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241120,140313,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231113,0.00,30200,20231113,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241120,130313,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231113,0.00,30200,20231113,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241120,120314,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231113,0.00,30200,20231113,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241120,110312,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231113,0.00,30200,20231113,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241120,100311,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231113,0.00,30200,20231113,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241120,090311,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231113,0.00,30200,20231113,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N 20241119,160259,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231110,0.00,30200,20231110,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N 20241119,150303,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231110,0.00,30200,20231110,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N 20241119,140301,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231110,0.00,30200,20231110,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N diff --git a/014280/price/prices-20241101.csv b/014280/price/prices-20241101.csv index b3c9b96f6269..8353415c34af 100644 --- a/014280/price/prices-20241101.csv +++ b/014280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160308,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4395,-105,5,-2.33,443246010,100910,59.88,4410,4465,4315,5850,3150,4500,4392.49,1.87,0,6778,4773,4636,4543,4406,4313,4590,4360,293,1350,1000,3150,5,1,29329357,1289,3.43,0.33,12,0.34,1283.00,13418.00,6540,20240304,-32.80,3920,20241029,12.12,6540,-32.80,20240304,3920,12.12,20241029,6540,-32.80,20240304,3920,12.12,20241029,1.24,N,014280,1000,293 억,,547501,N,N,2,N,00,N +20241120,150313,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4390,-110,5,-2.44,428883630,97637,57.94,4410,4465,4315,5850,3150,4500,4392.63,1.87,0,7824,4773,4636,4543,4406,4313,4590,4360,293,1350,1000,3150,5,1,29329357,1288,3.42,0.33,12,0.33,1283.00,13418.00,6540,20240304,-32.87,3920,20241029,11.99,6540,-32.87,20240304,3920,11.99,20241029,6540,-32.87,20240304,3920,11.99,20241029,1.24,N,014280,1000,293 억,,547501,N,N,0,N,00,N +20241120,140313,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4410,-90,5,-2.00,378694200,86272,51.19,4410,4465,4315,5850,3150,4500,4389.54,1.87,0,9338,4773,4636,4543,4406,4313,4590,4360,293,1350,1000,3150,5,1,29329357,1293,3.44,0.33,12,0.29,1283.00,13418.00,6540,20240304,-32.57,3920,20241029,12.50,6540,-32.57,20240304,3920,12.50,20241029,6540,-32.57,20240304,3920,12.50,20241029,1.24,N,014280,1000,293 억,,547501,N,N,0,N,00,N +20241120,130314,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4375,-125,5,-2.78,326962520,74452,44.18,4410,4465,4315,5850,3150,4500,4391.59,1.87,0,7450,4773,4636,4543,4406,4313,4590,4360,293,1350,1000,3150,5,1,29329357,1283,3.41,0.33,12,0.25,1283.00,13418.00,6540,20240304,-33.10,3920,20241029,11.61,6540,-33.10,20240304,3920,11.61,20241029,6540,-33.10,20240304,3920,11.61,20241029,1.24,N,014280,1000,293 억,,547501,N,N,0,N,00,N +20241120,120314,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4410,-90,5,-2.00,292041540,66494,39.46,4410,4465,4315,5850,3150,4500,4392.00,1.87,0,6746,4773,4636,4543,4406,4313,4590,4360,293,1350,1000,3150,5,1,29329357,1293,3.44,0.33,12,0.23,1283.00,13418.00,6540,20240304,-32.57,3920,20241029,12.50,6540,-32.57,20240304,3920,12.50,20241029,6540,-32.57,20240304,3920,12.50,20241029,1.24,N,014280,1000,293 억,,547501,N,N,0,N,00,N +20241120,110313,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4405,-95,5,-2.11,266574590,60722,36.03,4410,4465,4315,5850,3150,4500,4390.08,1.87,0,6272,4773,4636,4543,4406,4313,4590,4360,293,1350,1000,3150,5,1,29329357,1292,3.43,0.33,12,0.21,1283.00,13418.00,6540,20240304,-32.65,3920,20241029,12.37,6540,-32.65,20240304,3920,12.37,20241029,6540,-32.65,20240304,3920,12.37,20241029,1.24,N,014280,1000,293 억,,547501,N,N,0,N,00,N +20241120,100312,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4415,-85,5,-1.89,212699920,48452,28.75,4410,4465,4315,5850,3150,4500,4389.91,1.87,0,4728,4773,4636,4543,4406,4313,4590,4360,293,1350,1000,3150,5,1,29329357,1295,3.44,0.33,12,0.17,1283.00,13418.00,6540,20240304,-32.49,3920,20241029,12.63,6540,-32.49,20240304,3920,12.63,20241029,6540,-32.49,20240304,3920,12.63,20241029,1.24,N,014280,1000,293 억,,547501,N,N,0,N,00,N +20241120,090312,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4465,-35,5,-0.78,24449610,5538,3.29,4410,4465,4410,5850,3150,4500,4414.88,1.87,0,1113,4773,4636,4543,4406,4313,4590,4360,293,1350,1000,3150,5,1,29329357,1310,3.48,0.33,12,0.02,1283.00,13418.00,6540,20240304,-31.73,3920,20241029,13.90,6540,-31.73,20240304,3920,13.90,20241029,6540,-31.73,20240304,3920,13.90,20241029,1.24,N,014280,1000,293 억,,547501,N,N,0,N,00,N 20241119,160300,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4500,-180,5,-3.85,761203005,167548,58.94,4630,4680,4450,6080,3280,4680,4543.22,1.83,0,9690,5100,4890,4770,4560,4440,4830,4500,293,1400,1000,3270,5,1,29329357,1320,3.51,0.34,12,0.57,1283.00,13418.00,6540,20240304,-31.19,3920,20241029,14.80,6540,-31.19,20240304,3920,14.80,20241029,6540,-31.19,20240304,3920,14.80,20241029,1.17,N,014280,1000,293 억,,538095,N,N,13,N,00,N 20241119,150303,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4475,-205,5,-4.38,696638205,153160,53.88,4630,4680,4450,6080,3280,4680,4548.43,1.83,0,10386,5100,4890,4770,4560,4440,4830,4500,293,1400,1000,3270,5,1,29329357,1312,3.49,0.33,12,0.52,1283.00,13418.00,6540,20240304,-31.57,3920,20241029,14.16,6540,-31.57,20240304,3920,14.16,20241029,6540,-31.57,20240304,3920,14.16,20241029,1.17,N,014280,1000,293 억,,538095,N,N,13,N,00,N 20241119,140301,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4500,-180,5,-3.85,646240955,141900,49.92,4630,4680,4450,6080,3280,4680,4554.20,1.83,0,11006,5100,4890,4770,4560,4440,4830,4500,293,1400,1000,3270,5,1,29329357,1320,3.51,0.34,12,0.48,1283.00,13418.00,6540,20240304,-31.19,3920,20241029,14.80,6540,-31.19,20240304,3920,14.80,20241029,6540,-31.19,20240304,3920,14.80,20241029,1.17,N,014280,1000,293 억,,538095,N,N,13,N,00,N diff --git a/014440/price/prices-20241101.csv b/014440/price/prices-20241101.csv index 585c17f4d9a2..2da4e9c102f2 100644 --- a/014440/price/prices-20241101.csv +++ b/014440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3490,30,2,0.87,51863710,15032,153.34,3465,3490,3430,4495,2425,3460,3450.22,51.78,0,-89,3533,3496,3463,3426,3393,3515,3445,100,1035,500,2350,5,1,20000000,698,11.71,0.42,12,0.08,298.00,8240.00,4415,20231127,-20.95,3265,20240906,6.89,4175,-16.41,20240328,3265,6.89,20240906,4415,-20.95,20231127,3265,6.89,20240906,1.80,N,014440,500,100 억,,10355625,N,N,3,N,00,N +20241120,150313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,-10,5,-0.29,35745455,10362,105.70,3465,3465,3430,4495,2425,3460,3449.67,51.78,0,347,3533,3496,3463,3426,3393,3515,3445,100,1035,500,2350,5,1,20000000,690,11.58,0.42,12,0.05,298.00,8240.00,4415,20231127,-21.86,3265,20240906,5.67,4175,-17.37,20240328,3265,5.67,20240906,4415,-21.86,20231127,3265,5.67,20240906,1.80,N,014440,500,100 억,,10355625,N,N,0,N,00,N +20241120,140313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,-10,5,-0.29,32411815,9393,95.82,3465,3465,3430,4495,2425,3460,3450.64,51.78,0,379,3533,3496,3463,3426,3393,3515,3445,100,1035,500,2350,5,1,20000000,690,11.58,0.42,12,0.05,298.00,8240.00,4415,20231127,-21.86,3265,20240906,5.67,4175,-17.37,20240328,3265,5.67,20240906,4415,-21.86,20231127,3265,5.67,20240906,1.80,N,014440,500,100 억,,10355625,N,N,0,N,00,N +20241120,130314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,-25,5,-0.72,29713395,8609,87.82,3465,3465,3430,4495,2425,3460,3451.43,51.78,0,536,3533,3496,3463,3426,3393,3515,3445,100,1035,500,2350,5,1,20000000,687,11.53,0.42,12,0.04,298.00,8240.00,4415,20231127,-22.20,3265,20240906,5.21,4175,-17.72,20240328,3265,5.21,20240906,4415,-22.20,20231127,3265,5.21,20240906,1.80,N,014440,500,100 억,,10355625,N,N,0,N,00,N +20241120,120315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,-5,5,-0.14,12558255,3636,37.09,3465,3465,3430,4495,2425,3460,3453.87,51.78,0,-73,3533,3496,3463,3426,3393,3515,3445,100,1035,500,2350,5,1,20000000,691,11.59,0.42,12,0.02,298.00,8240.00,4415,20231127,-21.74,3265,20240906,5.82,4175,-17.25,20240328,3265,5.82,20240906,4415,-21.74,20231127,3265,5.82,20240906,1.80,N,014440,500,100 억,,10355625,N,N,0,N,00,N +20241120,110313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,-5,5,-0.14,11697580,3387,34.55,3465,3465,3430,4495,2425,3460,3453.67,51.78,0,-73,3533,3496,3463,3426,3393,3515,3445,100,1035,500,2350,5,1,20000000,691,11.59,0.42,12,0.02,298.00,8240.00,4415,20231127,-21.74,3265,20240906,5.82,4175,-17.25,20240328,3265,5.82,20240906,4415,-21.74,20231127,3265,5.82,20240906,1.80,N,014440,500,100 억,,10355625,N,N,0,N,00,N +20241120,100312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3465,5,2,0.14,10521465,3047,31.08,3465,3465,3430,4495,2425,3460,3453.06,51.78,0,-43,3533,3496,3463,3426,3393,3515,3445,100,1035,500,2350,5,1,20000000,693,11.63,0.42,12,0.02,298.00,8240.00,4415,20231127,-21.52,3265,20240906,6.13,4175,-17.01,20240328,3265,6.13,20240906,4415,-21.52,20231127,3265,6.13,20240906,1.80,N,014440,500,100 억,,10355625,N,N,0,N,00,N +20241120,090312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3465,5,2,0.14,204290,59,0.60,3465,3465,3460,4495,2425,3460,3462.54,51.78,0,-29,3533,3496,3463,3426,3393,3515,3445,100,1035,500,2350,5,1,20000000,693,11.63,0.42,12,0.00,298.00,8240.00,4415,20231127,-21.52,3265,20240906,6.13,4175,-17.01,20240328,3265,6.13,20240906,4415,-21.52,20231127,3265,6.13,20240906,1.80,N,014440,500,100 억,,10355625,N,N,0,N,00,N 20241119,160300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3460,-30,5,-0.86,33882505,9803,25.91,3430,3500,3430,4535,2445,3490,3456.34,51.78,0,-839,3556,3522,3486,3452,3416,3540,3470,100,1045,500,2370,5,1,20000000,692,11.61,0.42,12,0.05,298.00,8240.00,4415,20231127,-21.63,3265,20240906,5.97,4175,-17.13,20240328,3265,5.97,20240906,4415,-21.63,20231127,3265,5.97,20240906,1.80,N,014440,500,100 억,,10356464,N,N,0,N,00,N 20241119,150303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,-35,5,-1.00,29281895,8471,22.39,3430,3500,3430,4535,2445,3490,3456.72,51.78,0,-378,3556,3522,3486,3452,3416,3540,3470,100,1045,500,2370,5,1,20000000,691,11.59,0.42,12,0.04,298.00,8240.00,4415,20231127,-21.74,3265,20240906,5.82,4175,-17.25,20240328,3265,5.82,20240906,4415,-21.74,20231127,3265,5.82,20240906,1.80,N,014440,500,100 억,,10356464,N,N,0,N,00,N 20241119,140302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,-35,5,-1.00,23747500,6871,18.16,3430,3500,3430,4535,2445,3490,3456.19,51.78,0,-378,3556,3522,3486,3452,3416,3540,3470,100,1045,500,2370,5,1,20000000,691,11.59,0.42,12,0.03,298.00,8240.00,4415,20231127,-21.74,3265,20240906,5.82,4175,-17.25,20240328,3265,5.82,20240906,4415,-21.74,20231127,3265,5.82,20240906,1.80,N,014440,500,100 억,,10356464,N,N,0,N,00,N diff --git a/014470/price/prices-20241101.csv b/014470/price/prices-20241101.csv index ad06925ff4e8..a763c8510740 100644 --- a/014470/price/prices-20241101.csv +++ b/014470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160309,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1574,-2,5,-0.13,215637230,137493,13.97,1551,1591,1551,2045,1104,1576,1568.29,0.00,0,37112,1826,1701,1631,1506,1436,1666,1471,300,469,500,970,1,1,60052260,945,-3.64,0.54,12,0.23,-433.00,2941.00,4480,20231121,-64.87,1501,20241114,4.86,3170,-50.35,20240102,1501,4.86,20241114,4480,-64.87,20231121,1501,4.86,20241114,2.01,N,014470,500,300 억,,0,N,N,0,N,00,N +20241120,150313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1575,-1,5,-0.06,207176054,132115,13.43,1551,1591,1551,2045,1104,1576,1568.09,0.00,0,37867,1826,1701,1631,1506,1436,1666,1471,300,469,500,970,1,1,60052260,946,-3.64,0.54,12,0.22,-433.00,2941.00,4480,20231121,-64.84,1501,20241114,4.93,3170,-50.32,20240102,1501,4.93,20241114,4480,-64.84,20231121,1501,4.93,20241114,2.01,N,014470,500,300 억,,0,N,N,0,N,00,N +20241120,140313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1575,-1,5,-0.06,193410743,123353,12.54,1551,1591,1551,2045,1104,1576,1567.88,0.00,0,37460,1826,1701,1631,1506,1436,1666,1471,300,469,500,970,1,1,60052260,946,-3.64,0.54,12,0.21,-433.00,2941.00,4480,20231121,-64.84,1501,20241114,4.93,3170,-50.32,20240102,1501,4.93,20241114,4480,-64.84,20231121,1501,4.93,20241114,2.01,N,014470,500,300 억,,0,N,N,0,N,00,N +20241120,130314,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1574,-2,5,-0.13,185537564,118345,12.03,1551,1591,1551,2045,1104,1576,1567.70,0.00,0,38467,1826,1701,1631,1506,1436,1666,1471,300,469,500,970,1,1,60052260,945,-3.64,0.54,12,0.20,-433.00,2941.00,4480,20231121,-64.87,1501,20241114,4.86,3170,-50.35,20240102,1501,4.86,20241114,4480,-64.87,20231121,1501,4.86,20241114,2.01,N,014470,500,300 억,,0,N,N,0,N,00,N +20241120,120315,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1582,6,2,0.38,158889133,101457,10.31,1551,1591,1551,2045,1104,1576,1565.97,0.00,0,38033,1826,1701,1631,1506,1436,1666,1471,300,469,500,970,1,1,60052260,950,-3.65,0.54,12,0.17,-433.00,2941.00,4480,20231121,-64.69,1501,20241114,5.40,3170,-50.09,20240102,1501,5.40,20241114,4480,-64.69,20231121,1501,5.40,20241114,2.01,N,014470,500,300 억,,0,N,N,0,N,00,N +20241120,110313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1584,8,2,0.51,153655794,98155,9.98,1551,1584,1551,2045,1104,1576,1565.33,0.00,0,37355,1826,1701,1631,1506,1436,1666,1471,300,469,500,970,1,1,60052260,951,-3.66,0.54,12,0.16,-433.00,2941.00,4480,20231121,-64.64,1501,20241114,5.53,3170,-50.03,20240102,1501,5.53,20241114,4480,-64.64,20231121,1501,5.53,20241114,2.01,N,014470,500,300 억,,0,N,N,0,N,00,N +20241120,100312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1570,-6,5,-0.38,115630636,73994,7.52,1551,1578,1551,2045,1104,1576,1562.52,0.00,0,23876,1826,1701,1631,1506,1436,1666,1471,300,469,500,970,1,1,60052260,943,-3.63,0.53,12,0.12,-433.00,2941.00,4480,20231121,-64.96,1501,20241114,4.60,3170,-50.47,20240102,1501,4.60,20241114,4480,-64.96,20231121,1501,4.60,20241114,2.01,N,014470,500,300 억,,0,N,N,0,N,00,N +20241120,090312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1566,-10,5,-0.63,31401429,20201,2.05,1551,1570,1551,2045,1104,1576,1553.32,0.00,0,2830,1826,1701,1631,1506,1436,1666,1471,300,469,500,970,1,1,60052260,940,-3.62,0.53,12,0.03,-433.00,2941.00,4480,20231121,-65.04,1501,20241114,4.33,3170,-50.60,20240102,1501,4.33,20241114,4480,-65.04,20231121,1501,4.33,20241114,2.01,N,014470,500,300 억,,0,N,N,0,N,00,N 20241119,160300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1576,-26,5,-1.62,1607799757,975713,380.29,1602,1756,1561,2080,1122,1602,1647.91,0.04,0,-149450,1672,1636,1593,1557,1514,1655,1576,300,478,500,990,1,1,60052260,946,-3.64,0.54,12,1.62,-433.00,2941.00,4480,20231121,-64.82,1501,20241114,5.00,3170,-50.28,20240102,1501,5.00,20241114,4480,-64.82,20231121,1501,5.00,20241114,2.05,N,014470,500,300 억,,25594,N,N,0,N,00,N 20241119,150303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1587,-15,5,-0.94,1507389440,912426,355.62,1602,1756,1561,2080,1122,1602,1652.07,0.04,0,-144753,1672,1636,1593,1557,1514,1655,1576,300,478,500,990,1,1,60052260,953,-3.67,0.54,12,1.52,-433.00,2941.00,4480,20231121,-64.58,1501,20241114,5.73,3170,-49.94,20240102,1501,5.73,20241114,4480,-64.58,20231121,1501,5.73,20241114,2.05,N,014470,500,300 억,,25594,N,N,0,N,00,N 20241119,140302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1573,-29,5,-1.81,133798837,84759,33.04,1602,1602,1573,2080,1122,1602,1578.58,0.04,0,-20018,1672,1636,1593,1557,1514,1655,1576,300,478,500,990,1,1,60052260,945,-3.63,0.53,12,0.14,-433.00,2941.00,4480,20231121,-64.89,1501,20241114,4.80,3170,-50.38,20240102,1501,4.80,20241114,4480,-64.89,20231121,1501,4.80,20241114,2.05,N,014470,500,300 억,,25594,N,N,0,N,00,N diff --git a/014530/price/prices-20241101.csv b/014530/price/prices-20241101.csv index f76b00ad11d7..21bc71cb1e35 100644 --- a/014530/price/prices-20241101.csv +++ b/014530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,263296290,72862,108.88,3630,3635,3605,4715,2545,3630,3613.63,0.71,0,-269,3663,3646,3628,3611,3593,3637,3602,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.21,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.82,N,014530,500,174 억,,248523,N,N,5,N,00,N +20241120,150313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3620,-10,5,-0.28,259618670,71848,107.36,3630,3635,3605,4715,2545,3630,3613.44,0.71,0,222,3663,3646,3628,3611,3593,3637,3602,174,1085,500,2250,5,1,34869420,1262,8.56,0.61,12,0.21,423.00,5944.00,5160,20231120,-29.84,3430,20240805,5.54,5100,-29.02,20240604,3430,5.54,20240805,5160,-29.84,20231120,3430,5.54,20240805,2.82,N,014530,500,174 억,,248523,N,N,0,N,00,N +20241120,140314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3615,-15,5,-0.41,251388705,69573,103.96,3630,3635,3605,4715,2545,3630,3613.31,0.71,0,369,3663,3646,3628,3611,3593,3637,3602,174,1085,500,2250,5,1,34869420,1261,8.55,0.61,12,0.20,423.00,5944.00,5160,20231120,-29.94,3430,20240805,5.39,5100,-29.12,20240604,3430,5.39,20240805,5160,-29.94,20231120,3430,5.39,20240805,2.82,N,014530,500,174 억,,248523,N,N,0,N,00,N +20241120,130314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3620,-10,5,-0.28,217032445,60074,89.77,3630,3635,3605,4715,2545,3630,3612.75,0.71,0,432,3663,3646,3628,3611,3593,3637,3602,174,1085,500,2250,5,1,34869420,1262,8.56,0.61,12,0.17,423.00,5944.00,5160,20231120,-29.84,3430,20240805,5.54,5100,-29.02,20240604,3430,5.54,20240805,5160,-29.84,20231120,3430,5.54,20240805,2.82,N,014530,500,174 억,,248523,N,N,0,N,00,N +20241120,120315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3620,-10,5,-0.28,181318955,50208,75.02,3630,3635,3605,4715,2545,3630,3611.36,0.71,0,345,3663,3646,3628,3611,3593,3637,3602,174,1085,500,2250,5,1,34869420,1262,8.56,0.61,12,0.14,423.00,5944.00,5160,20231120,-29.84,3430,20240805,5.54,5100,-29.02,20240604,3430,5.54,20240805,5160,-29.84,20231120,3430,5.54,20240805,2.82,N,014530,500,174 억,,248523,N,N,0,N,00,N +20241120,110313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,102918350,28491,42.57,3630,3635,3605,4715,2545,3630,3612.31,0.71,0,443,3663,3646,3628,3611,3593,3637,3602,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.08,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.82,N,014530,500,174 억,,248523,N,N,0,N,00,N +20241120,100313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3605,-25,5,-0.69,58329235,16159,24.15,3630,3630,3605,4715,2545,3630,3609.71,0.71,0,43,3663,3646,3628,3611,3593,3637,3602,174,1085,500,2250,5,1,34869420,1257,8.52,0.61,12,0.05,423.00,5944.00,5160,20231120,-30.14,3430,20240805,5.10,5100,-29.31,20240604,3430,5.10,20240805,5160,-30.14,20231120,3430,5.10,20240805,2.82,N,014530,500,174 억,,248523,N,N,0,N,00,N +20241120,090312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,359370,99,0.15,3630,3630,3630,4715,2545,3630,3630.00,0.71,0,-14,3663,3646,3628,3611,3593,3637,3602,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.00,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.82,N,014530,500,174 억,,248523,N,N,0,N,00,N 20241119,160301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,238796900,65828,36.88,3645,3645,3610,4715,2545,3630,3627.57,0.74,0,-11912,3703,3666,3633,3596,3563,3685,3615,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.19,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.80,N,014530,500,174 억,,257639,N,N,15,N,00,N 20241119,150304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,219278755,60447,33.86,3645,3645,3610,4715,2545,3630,3627.60,0.74,0,-6857,3703,3666,3633,3596,3563,3685,3615,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.17,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.80,N,014530,500,174 억,,257639,N,N,15,N,00,N 20241119,140302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,212769170,58652,32.86,3645,3645,3610,4715,2545,3630,3627.63,0.74,0,-5437,3703,3666,3633,3596,3563,3685,3615,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.17,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.80,N,014530,500,174 억,,257639,N,N,15,N,00,N diff --git a/014570/price/prices-20241101.csv b/014570/price/prices-20241101.csv index f949c0dfed04..e325d6b71d55 100644 --- a/014570/price/prices-20241101.csv +++ b/014570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4540,-10,5,-0.22,10200640,2250,20.64,4560,4560,4505,5910,3185,4550,4533.62,1.75,0,-412,4680,4615,4560,4495,4440,4647,4527,55,1360,500,3180,5,1,11000000,499,-10.16,0.63,12,0.02,-447.00,7150.00,7980,20240325,-43.11,4440,20241115,2.25,7980,-43.11,20240325,4440,2.25,20241115,7980,-43.11,20240325,4440,2.25,20241115,1.00,N,014570,500,55 억,,192938,N,N,0,N,00,N +20241120,150314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4540,-10,5,-0.22,10082600,2224,20.40,4560,4560,4505,5910,3185,4550,4533.54,1.75,0,-411,4680,4615,4560,4495,4440,4647,4527,55,1360,500,3180,5,1,11000000,499,-10.16,0.63,12,0.02,-447.00,7150.00,7980,20240325,-43.11,4440,20241115,2.25,7980,-43.11,20240325,4440,2.25,20241115,7980,-43.11,20240325,4440,2.25,20241115,1.00,N,014570,500,55 억,,192938,N,N,0,N,00,N +20241120,140314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4525,-25,5,-0.55,9001095,1985,18.21,4560,4560,4505,5910,3185,4550,4534.56,1.75,0,-411,4680,4615,4560,4495,4440,4647,4527,55,1360,500,3180,5,1,11000000,498,-10.12,0.63,12,0.02,-447.00,7150.00,7980,20240325,-43.30,4440,20241115,1.91,7980,-43.30,20240325,4440,1.91,20241115,7980,-43.30,20240325,4440,1.91,20241115,1.00,N,014570,500,55 억,,192938,N,N,0,N,00,N +20241120,130315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4545,-5,5,-0.11,8942240,1972,18.09,4560,4560,4505,5910,3185,4550,4534.60,1.75,0,-411,4680,4615,4560,4495,4440,4647,4527,55,1360,500,3180,5,1,11000000,500,-10.17,0.64,12,0.02,-447.00,7150.00,7980,20240325,-43.05,4440,20241115,2.36,7980,-43.05,20240325,4440,2.36,20241115,7980,-43.05,20240325,4440,2.36,20241115,1.00,N,014570,500,55 억,,192938,N,N,0,N,00,N +20241120,120315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,0,3,0.00,5399390,1192,10.93,4560,4560,4505,5910,3185,4550,4529.69,1.75,0,-401,4680,4615,4560,4495,4440,4647,4527,55,1360,500,3180,5,1,11000000,501,-10.18,0.64,12,0.01,-447.00,7150.00,7980,20240325,-42.98,4440,20241115,2.48,7980,-42.98,20240325,4440,2.48,20241115,7980,-42.98,20240325,4440,2.48,20241115,1.00,N,014570,500,55 억,,192938,N,N,0,N,00,N +20241120,110314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4540,-10,5,-0.22,4642335,1025,9.40,4560,4560,4505,5910,3185,4550,4529.11,1.75,0,-387,4680,4615,4560,4495,4440,4647,4527,55,1360,500,3180,5,1,11000000,499,-10.16,0.63,12,0.01,-447.00,7150.00,7980,20240325,-43.11,4440,20241115,2.25,7980,-43.11,20240325,4440,2.25,20241115,7980,-43.11,20240325,4440,2.25,20241115,1.00,N,014570,500,55 억,,192938,N,N,0,N,00,N +20241120,100313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4515,-35,5,-0.77,3598555,794,7.28,4560,4560,4505,5910,3185,4550,4532.19,1.75,0,-570,4680,4615,4560,4495,4440,4647,4527,55,1360,500,3180,5,1,11000000,497,-10.10,0.63,12,0.01,-447.00,7150.00,7980,20240325,-43.42,4440,20241115,1.69,7980,-43.42,20240325,4440,1.69,20241115,7980,-43.42,20240325,4440,1.69,20241115,1.00,N,014570,500,55 억,,192938,N,N,0,N,00,N +20241120,090313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4560,10,2,0.22,36480,8,0.07,4560,4560,4560,5910,3185,4550,4560.00,1.75,0,-8,4680,4615,4560,4495,4440,4647,4527,55,1360,500,3180,5,1,11000000,502,-10.20,0.64,12,0.00,-447.00,7150.00,7980,20240325,-42.86,4440,20241115,2.70,7980,-42.86,20240325,4440,2.70,20241115,7980,-42.86,20240325,4440,2.70,20241115,1.00,N,014570,500,55 억,,192938,N,N,0,N,00,N 20241119,160301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,-45,5,-0.98,49245690,10876,276.53,4510,4625,4505,5970,3220,4595,4527.72,1.75,0,845,4755,4675,4570,4490,4385,4715,4530,55,1375,500,3210,5,1,11000000,501,-10.18,0.64,12,0.10,-447.00,7150.00,7980,20240325,-42.98,4440,20241115,2.48,7980,-42.98,20240325,4440,2.48,20241115,7980,-42.98,20240325,4440,2.48,20241115,1.00,N,014570,500,55 억,,192093,N,N,0,N,00,N 20241119,150304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,-45,5,-0.98,48395020,10689,271.78,4510,4625,4505,5970,3220,4595,4527.55,1.75,0,900,4755,4675,4570,4490,4385,4715,4530,55,1375,500,3210,5,1,11000000,501,-10.18,0.64,12,0.10,-447.00,7150.00,7980,20240325,-42.98,4440,20241115,2.48,7980,-42.98,20240325,4440,2.48,20241115,7980,-42.98,20240325,4440,2.48,20241115,1.00,N,014570,500,55 억,,192093,N,N,0,N,00,N 20241119,140302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4545,-50,5,-1.09,48036395,10610,269.77,4510,4625,4505,5970,3220,4595,4527.46,1.75,0,906,4755,4675,4570,4490,4385,4715,4530,55,1375,500,3210,5,1,11000000,500,-10.17,0.64,12,0.10,-447.00,7150.00,7980,20240325,-43.05,4440,20241115,2.36,7980,-43.05,20240325,4440,2.36,20241115,7980,-43.05,20240325,4440,2.36,20241115,1.00,N,014570,500,55 억,,192093,N,N,0,N,00,N diff --git a/014580/price/prices-20241101.csv b/014580/price/prices-20241101.csv index 8fc8c9cdd194..fdf2fe3c7812 100644 --- a/014580/price/prices-20241101.csv +++ b/014580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160310,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4365,-20,5,-0.46,111776685,25562,112.05,4340,4395,4340,5700,3070,4385,4372.73,1.99,0,-2421,4435,4410,4370,4345,4305,4422,4357,138,1315,500,3240,5,1,27583100,1204,5.01,0.61,12,0.09,871.00,7151.00,7290,20231201,-40.12,3925,20240805,11.21,6940,-37.10,20240129,3925,11.21,20240805,7290,-40.12,20231201,3925,11.21,20240805,3.38,N,014580,500,137 억,,547808,N,N,2,N,00,N +20241120,150314,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4385,0,3,0.00,105776155,24188,106.03,4340,4395,4340,5700,3070,4385,4373.03,1.99,0,-2398,4435,4410,4370,4345,4305,4422,4357,138,1315,500,3240,5,1,27583100,1210,5.03,0.61,12,0.09,871.00,7151.00,7290,20231201,-39.85,3925,20240805,11.72,6940,-36.82,20240129,3925,11.72,20240805,7290,-39.85,20231201,3925,11.72,20240805,3.38,N,014580,500,137 억,,547808,N,N,0,N,00,N +20241120,140314,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4385,0,3,0.00,98449190,22514,98.69,4340,4395,4340,5700,3070,4385,4372.74,1.99,0,-2366,4435,4410,4370,4345,4305,4422,4357,138,1315,500,3240,5,1,27583100,1210,5.03,0.61,12,0.08,871.00,7151.00,7290,20231201,-39.85,3925,20240805,11.72,6940,-36.82,20240129,3925,11.72,20240805,7290,-39.85,20231201,3925,11.72,20240805,3.38,N,014580,500,137 억,,547808,N,N,0,N,00,N +20241120,130315,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4380,-5,5,-0.11,58755895,13450,58.96,4340,4395,4340,5700,3070,4385,4368.32,1.99,0,-2595,4435,4410,4370,4345,4305,4422,4357,138,1315,500,3240,5,1,27583100,1208,5.03,0.61,12,0.05,871.00,7151.00,7290,20231201,-39.92,3925,20240805,11.59,6940,-36.89,20240129,3925,11.59,20240805,7290,-39.92,20231201,3925,11.59,20240805,3.38,N,014580,500,137 억,,547808,N,N,0,N,00,N +20241120,120316,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4380,-5,5,-0.11,56783335,12999,56.98,4340,4395,4340,5700,3070,4385,4368.13,1.99,0,-2534,4435,4410,4370,4345,4305,4422,4357,138,1315,500,3240,5,1,27583100,1208,5.03,0.61,12,0.05,871.00,7151.00,7290,20231201,-39.92,3925,20240805,11.59,6940,-36.89,20240129,3925,11.59,20240805,7290,-39.92,20231201,3925,11.59,20240805,3.38,N,014580,500,137 억,,547808,N,N,0,N,00,N +20241120,110314,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4375,-10,5,-0.23,44127895,10105,44.29,4340,4395,4340,5700,3070,4385,4366.73,1.99,0,-1543,4435,4410,4370,4345,4305,4422,4357,138,1315,500,3240,5,1,27583100,1207,5.02,0.61,12,0.04,871.00,7151.00,7290,20231201,-39.99,3925,20240805,11.46,6940,-36.96,20240129,3925,11.46,20240805,7290,-39.99,20231201,3925,11.46,20240805,3.38,N,014580,500,137 억,,547808,N,N,0,N,00,N +20241120,100313,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4375,-10,5,-0.23,11719930,2683,11.76,4340,4395,4340,5700,3070,4385,4367.46,1.99,0,-1324,4435,4410,4370,4345,4305,4422,4357,138,1315,500,3240,5,1,27583100,1207,5.02,0.61,12,0.01,871.00,7151.00,7290,20231201,-39.99,3925,20240805,11.46,6940,-36.96,20240129,3925,11.46,20240805,7290,-39.99,20231201,3925,11.46,20240805,3.38,N,014580,500,137 억,,547808,N,N,0,N,00,N +20241120,090313,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4390,5,2,0.11,4607540,1054,4.62,4340,4395,4340,5700,3070,4385,4369.81,1.99,0,-560,4435,4410,4370,4345,4305,4422,4357,138,1315,500,3240,5,1,27583100,1211,5.04,0.61,12,0.00,871.00,7151.00,7290,20231201,-39.78,3925,20240805,11.85,6940,-36.74,20240129,3925,11.85,20240805,7290,-39.78,20231201,3925,11.85,20240805,3.38,N,014580,500,137 억,,547808,N,N,0,N,00,N 20241119,160301,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4385,25,2,0.57,98989525,22723,47.49,4360,4395,4330,5660,3055,4360,4356.36,2.01,0,-5203,4533,4446,4348,4261,4163,4490,4305,138,1300,500,3220,5,1,27583100,1210,5.03,0.61,12,0.08,871.00,7151.00,7290,20231201,-39.85,3925,20240805,11.72,6940,-36.82,20240129,3925,11.72,20240805,7290,-39.85,20231201,3925,11.72,20240805,3.39,N,014580,500,137 억,,553694,N,N,6,N,00,N 20241119,150304,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4360,0,3,0.00,92643200,21274,44.46,4360,4395,4330,5660,3055,4360,4354.76,2.01,0,-4811,4533,4446,4348,4261,4163,4490,4305,138,1300,500,3220,5,1,27583100,1203,5.01,0.61,12,0.08,871.00,7151.00,7290,20231201,-40.19,3925,20240805,11.08,6940,-37.18,20240129,3925,11.08,20240805,7290,-40.19,20231201,3925,11.08,20240805,3.39,N,014580,500,137 억,,553694,N,N,6,N,00,N 20241119,140303,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4365,5,2,0.11,73279990,16826,35.16,4360,4395,4330,5660,3055,4360,4355.16,2.01,0,-2761,4533,4446,4348,4261,4163,4490,4305,138,1300,500,3220,5,1,27583100,1204,5.01,0.61,12,0.06,871.00,7151.00,7290,20231201,-40.12,3925,20240805,11.21,6940,-37.10,20240129,3925,11.21,20240805,7290,-40.12,20231201,3925,11.21,20240805,3.39,N,014580,500,137 억,,553694,N,N,6,N,00,N diff --git a/014620/price/prices-20241101.csv b/014620/price/prices-20241101.csv index 8eafa1ab2704..2bea425931f0 100644 --- a/014620/price/prices-20241101.csv +++ b/014620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160310,55,40.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,16960,50,2,0.30,19709524580,1143158,94.92,16970,17770,16660,21950,11840,16910,17241.41,9.01,0,-90590,17976,17442,16476,15942,14976,17710,16210,143,5040,500,12510,10,1,28600000,4851,12.38,0.94,12,4.00,1370.00,18020.00,17770,20241120,-4.56,10020,20240417,69.26,17770,-4.56,20241120,10020,69.26,20240417,17770,-4.56,20241120,10020,69.26,20240417,3.13,N,014620,500,143 억,,2578018,N,N,40,N,00,N +20241120,150314,55,40.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,17060,150,2,0.89,18805171200,1089854,90.49,16970,17770,16660,21950,11840,16910,17254.77,9.01,0,-103188,17976,17442,16476,15942,14976,17710,16210,143,5040,500,12510,10,1,28600000,4879,12.45,0.95,12,3.81,1370.00,18020.00,17770,20241120,-4.00,10020,20240417,70.26,17770,-4.00,20241120,10020,70.26,20240417,17770,-4.00,20241120,10020,70.26,20240417,3.13,N,014620,500,143 억,,2578018,N,N,148,N,00,N +20241120,140315,55,40.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,17190,280,2,1.66,16859414600,976384,81.07,16970,17770,16660,21950,11840,16910,17267.20,9.01,0,-70154,17976,17442,16476,15942,14976,17710,16210,143,5040,500,12510,10,1,28600000,4916,12.55,0.95,12,3.41,1370.00,18020.00,17770,20241120,-3.26,10020,20240417,71.56,17770,-3.26,20241120,10020,71.56,20240417,17770,-3.26,20241120,10020,71.56,20240417,3.13,N,014620,500,143 억,,2578018,N,N,148,N,00,N +20241120,130315,55,40.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,16870,-40,5,-0.24,15330661420,886735,73.63,16970,17770,16660,21950,11840,16910,17288.90,9.01,0,-61522,17976,17442,16476,15942,14976,17710,16210,143,5040,500,12510,10,1,28600000,4825,12.31,0.94,12,3.10,1370.00,18020.00,17770,20241120,-5.06,10020,20240417,68.36,17770,-5.06,20241120,10020,68.36,20240417,17770,-5.06,20241120,10020,68.36,20240417,3.13,N,014620,500,143 억,,2578018,N,N,148,N,00,N +20241120,120316,55,40.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,17370,460,2,2.72,12782342870,737924,61.27,16970,17770,16660,21950,11840,16910,17322.04,9.01,0,-53046,17976,17442,16476,15942,14976,17710,16210,143,5040,500,12510,10,1,28600000,4968,12.68,0.96,12,2.58,1370.00,18020.00,17770,20241120,-2.25,10020,20240417,73.35,17770,-2.25,20241120,10020,73.35,20240417,17770,-2.25,20241120,10020,73.35,20240417,3.13,N,014620,500,143 억,,2578018,N,N,148,N,00,N +20241120,110314,55,40.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,17310,400,2,2.37,7333403670,426921,35.45,16970,17370,16660,21950,11840,16910,17177.44,9.01,0,-51547,17976,17442,16476,15942,14976,17710,16210,143,5040,500,12510,10,1,28600000,4951,12.64,0.96,12,1.49,1370.00,18020.00,17370,20241120,-0.35,10020,20240417,72.75,17370,-0.35,20241120,10020,72.75,20240417,17370,-0.35,20241120,10020,72.75,20240417,3.13,N,014620,500,143 억,,2578018,N,N,148,N,00,N +20241120,100313,55,40.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,17320,410,2,2.42,4933339130,288349,23.94,16970,17360,16660,21950,11840,16910,17108.93,9.01,0,-20392,17976,17442,16476,15942,14976,17710,16210,143,5040,500,12510,10,1,28600000,4954,12.64,0.96,12,1.01,1370.00,18020.00,17360,20241120,-0.23,10020,20240417,72.85,17360,-0.23,20241120,10020,72.85,20240417,17360,-0.23,20241120,10020,72.85,20240417,3.13,N,014620,500,143 억,,2578018,N,N,148,N,00,N +20241120,090313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16900,-10,5,-0.06,385607310,22840,1.90,16970,16980,16790,21950,11840,16910,16882.96,9.01,0,-6683,17976,17442,16476,15942,14976,17710,16210,143,5040,500,12510,10,1,28600000,4833,12.34,0.94,12,0.08,1370.00,18020.00,17010,20241119,-0.65,10020,20240417,68.66,17010,-0.65,20241119,10020,68.66,20240417,17010,-0.65,20241119,10020,68.66,20240417,3.13,N,014620,500,143 억,,2578018,N,N,148,N,00,N 20241119,160301,55,40.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,16910,1100,2,6.96,19938611500,1199615,174.69,15810,17010,15510,20550,11070,15810,16620.78,9.13,0,-44050,16756,16282,15826,15352,14896,16520,15590,143,4740,500,11690,10,1,28600000,4836,12.34,0.94,12,4.19,1370.00,18020.00,17010,20241119,-0.59,10020,20240417,68.76,17010,-0.59,20241119,10020,68.76,20240417,17010,-0.59,20241119,10020,68.76,20240417,3.15,N,014620,500,143 억,,2611803,N,N,148,N,00,N 20241119,150304,55,40.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,16960,1150,2,7.27,18522126830,1115957,162.51,15810,17010,15510,20550,11070,15810,16597.53,9.13,0,-50905,16756,16282,15826,15352,14896,16520,15590,143,4740,500,11690,10,1,28600000,4851,12.38,0.94,12,3.90,1370.00,18020.00,17010,20241119,-0.29,10020,20240417,69.26,17010,-0.29,20241119,10020,69.26,20240417,17010,-0.29,20241119,10020,69.26,20240417,3.15,N,014620,500,143 억,,2611803,N,N,15,N,00,N 20241119,140303,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16780,970,2,6.14,14346186450,869457,126.62,15810,16860,15510,20550,11070,15810,16500.18,9.13,0,-65447,16756,16282,15826,15352,14896,16520,15590,143,4740,500,11690,10,1,28600000,4799,12.25,0.93,12,3.04,1370.00,18020.00,16900,20240820,-0.71,10020,20240417,67.47,16900,-0.71,20240820,10020,67.47,20240417,16900,-0.71,20240820,10020,67.47,20240417,3.15,N,014620,500,143 억,,2611803,N,N,15,N,00,N diff --git a/014680/price/prices-20241101.csv b/014680/price/prices-20241101.csv index b1ea8a08b6ef..56200f14bf27 100644 --- a/014680/price/prices-20241101.csv +++ b/014680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107500,400,2,0.37,3430313900,31781,72.32,105500,109200,105300,139200,75000,107100,107936.74,40.91,0,-6680,111433,109266,106133,103966,100833,110350,105050,567,32100,5000,81390,100,1,11335195,12185,11.57,1.35,12,0.28,9294.00,79865.00,238000,20240102,-54.83,98800,20241115,8.81,238000,-54.83,20240102,98800,8.81,20241115,238000,-54.83,20240102,98800,8.81,20241115,0.77,N,014680,5000,566 억,,4637410,N,N,209,N,00,N +20241120,150314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107900,800,2,0.75,3130006500,28992,65.97,105500,109200,105300,139200,75000,107100,107961.04,40.91,0,-6690,111433,109266,106133,103966,100833,110350,105050,567,32100,5000,81390,100,1,11335195,12231,11.61,1.35,12,0.26,9294.00,79865.00,238000,20240102,-54.66,98800,20241115,9.21,238000,-54.66,20240102,98800,9.21,20241115,238000,-54.66,20240102,98800,9.21,20241115,0.77,N,014680,5000,566 억,,4637410,N,N,355,N,00,N +20241120,140315,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107800,700,2,0.65,2381349700,22058,50.19,105500,109200,105300,139200,75000,107100,107958.55,40.91,0,-4596,111433,109266,106133,103966,100833,110350,105050,567,32100,5000,81390,100,1,11335195,12219,11.60,1.35,12,0.19,9294.00,79865.00,238000,20240102,-54.71,98800,20241115,9.11,238000,-54.71,20240102,98800,9.11,20241115,238000,-54.71,20240102,98800,9.11,20241115,0.77,N,014680,5000,566 억,,4637410,N,N,355,N,00,N +20241120,130316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,108400,1300,2,1.21,1899346500,17597,40.04,105500,109200,105300,139200,75000,107100,107935.81,40.91,0,-3379,111433,109266,106133,103966,100833,110350,105050,567,32100,5000,81390,100,1,11335195,12287,11.66,1.36,12,0.16,9294.00,79865.00,238000,20240102,-54.45,98800,20241115,9.72,238000,-54.45,20240102,98800,9.72,20241115,238000,-54.45,20240102,98800,9.72,20241115,0.77,N,014680,5000,566 억,,4637410,N,N,355,N,00,N +20241120,120316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,108500,1400,2,1.31,1547504000,14351,32.65,105500,109200,105300,139200,75000,107100,107832.49,40.91,0,-2953,111433,109266,106133,103966,100833,110350,105050,567,32100,5000,81390,100,1,11335195,12299,11.67,1.36,12,0.13,9294.00,79865.00,238000,20240102,-54.41,98800,20241115,9.82,238000,-54.41,20240102,98800,9.82,20241115,238000,-54.41,20240102,98800,9.82,20241115,0.77,N,014680,5000,566 억,,4637410,N,N,355,N,00,N +20241120,110314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,108200,1100,2,1.03,1163028800,10800,24.57,105500,109200,105300,139200,75000,107100,107687.85,40.91,0,-2323,111433,109266,106133,103966,100833,110350,105050,567,32100,5000,81390,100,1,11335195,12265,11.64,1.35,12,0.10,9294.00,79865.00,238000,20240102,-54.54,98800,20241115,9.51,238000,-54.54,20240102,98800,9.51,20241115,238000,-54.54,20240102,98800,9.51,20241115,0.77,N,014680,5000,566 억,,4637410,N,N,355,N,00,N +20241120,100314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107700,600,2,0.56,717026700,6676,15.19,105500,108600,105300,139200,75000,107100,107403.64,40.91,0,-1227,111433,109266,106133,103966,100833,110350,105050,567,32100,5000,81390,100,1,11335195,12208,11.59,1.35,12,0.06,9294.00,79865.00,238000,20240102,-54.75,98800,20241115,9.01,238000,-54.75,20240102,98800,9.01,20241115,238000,-54.75,20240102,98800,9.01,20241115,0.77,N,014680,5000,566 억,,4637410,N,N,355,N,00,N +20241120,090314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107500,400,2,0.37,73506800,691,1.57,105500,107500,105300,139200,75000,107100,106377.42,40.91,0,-233,111433,109266,106133,103966,100833,110350,105050,567,32100,5000,81390,100,1,11335195,12185,11.57,1.35,12,0.01,9294.00,79865.00,238000,20240102,-54.83,98800,20241115,8.81,238000,-54.83,20240102,98800,8.81,20241115,238000,-54.83,20240102,98800,8.81,20241115,0.77,N,014680,5000,566 억,,4637410,N,N,355,N,00,N 20241119,160302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107100,600,2,0.56,4630733500,43935,52.04,104600,108300,103000,138400,74600,106500,105399.57,40.91,0,-7885,112100,109300,104600,101800,97100,110700,103200,567,31900,5000,80940,100,1,11335195,12140,11.52,1.34,12,0.39,9294.00,79865.00,238000,20240102,-55.00,98800,20241115,8.40,238000,-55.00,20240102,98800,8.40,20241115,238000,-55.00,20240102,98800,8.40,20241115,0.77,N,014680,5000,566 억,,4636690,N,N,355,N,00,N 20241119,150305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107400,900,2,0.85,4169904000,39653,46.97,104600,108300,103000,138400,74600,106500,105159.86,40.91,0,-5550,112100,109300,104600,101800,97100,110700,103200,567,31900,5000,80940,100,1,11335195,12174,11.56,1.34,12,0.35,9294.00,79865.00,238000,20240102,-54.87,98800,20241115,8.70,238000,-54.87,20240102,98800,8.70,20241115,238000,-54.87,20240102,98800,8.70,20241115,0.77,N,014680,5000,566 억,,4636690,N,N,309,N,00,N 20241119,140303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,104900,-1600,5,-1.50,2969159200,28397,33.63,104600,106800,103000,138400,74600,106500,104558.90,40.91,0,-647,112100,109300,104600,101800,97100,110700,103200,567,31900,5000,80940,100,1,11335195,11891,11.29,1.31,12,0.25,9294.00,79865.00,238000,20240102,-55.92,98800,20241115,6.17,238000,-55.92,20240102,98800,6.17,20241115,238000,-55.92,20240102,98800,6.17,20241115,0.77,N,014680,5000,566 억,,4636690,N,N,309,N,00,N diff --git a/014710/price/prices-20241101.csv b/014710/price/prices-20241101.csv index b7b2373440f8..49e7c1615ebb 100644 --- a/014710/price/prices-20241101.csv +++ b/014710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160310,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5230,190,2,3.77,475360500,91528,205.54,5050,5280,5050,6550,3530,5040,5193.57,6.68,0,4625,5180,5110,5050,4980,4920,5080,4950,172,1510,1000,3320,10,1,17218543,901,-3.90,0.41,12,0.53,-1341.00,12653.00,8950,20240709,-41.56,3285,20240417,59.21,8950,-41.56,20240709,3285,59.21,20240417,8950,-41.56,20240709,3285,59.21,20240417,1.23,N,014710,1000,172 억,,1149522,N,N,1,N,00,N +20241120,150315,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5240,200,2,3.97,467429250,90012,202.13,5050,5280,5050,6550,3530,5040,5192.97,6.68,0,4493,5180,5110,5050,4980,4920,5080,4950,172,1510,1000,3320,10,1,17218543,902,-3.91,0.41,12,0.52,-1341.00,12653.00,8950,20240709,-41.45,3285,20240417,59.51,8950,-41.45,20240709,3285,59.51,20240417,8950,-41.45,20240709,3285,59.51,20240417,1.23,N,014710,1000,172 억,,1149522,N,N,0,N,00,N +20241120,140315,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5280,240,2,4.76,349465050,67379,151.31,5050,5280,5050,6550,3530,5040,5186.56,6.68,0,-1126,5180,5110,5050,4980,4920,5080,4950,172,1510,1000,3320,10,1,17218543,909,-3.94,0.42,12,0.39,-1341.00,12653.00,8950,20240709,-41.01,3285,20240417,60.73,8950,-41.01,20240709,3285,60.73,20240417,8950,-41.01,20240709,3285,60.73,20240417,1.23,N,014710,1000,172 억,,1149522,N,N,0,N,00,N +20241120,130316,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5210,170,2,3.37,272553040,52740,118.43,5050,5260,5050,6550,3530,5040,5167.86,6.68,0,3094,5180,5110,5050,4980,4920,5080,4950,172,1510,1000,3320,10,1,17218543,897,-3.89,0.41,12,0.31,-1341.00,12653.00,8950,20240709,-41.79,3285,20240417,58.60,8950,-41.79,20240709,3285,58.60,20240417,8950,-41.79,20240709,3285,58.60,20240417,1.23,N,014710,1000,172 억,,1149522,N,N,0,N,00,N +20241120,120317,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5210,170,2,3.37,218369810,42365,95.14,5050,5240,5050,6550,3530,5040,5154.49,6.68,0,4151,5180,5110,5050,4980,4920,5080,4950,172,1510,1000,3320,10,1,17218543,897,-3.89,0.41,12,0.25,-1341.00,12653.00,8950,20240709,-41.79,3285,20240417,58.60,8950,-41.79,20240709,3285,58.60,20240417,8950,-41.79,20240709,3285,58.60,20240417,1.23,N,014710,1000,172 억,,1149522,N,N,0,N,00,N +20241120,110315,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5180,140,2,2.78,170477450,33091,74.31,5050,5240,5050,6550,3530,5040,5151.78,6.68,0,5893,5180,5110,5050,4980,4920,5080,4950,172,1510,1000,3320,10,1,17218543,892,-3.86,0.41,12,0.19,-1341.00,12653.00,8950,20240709,-42.12,3285,20240417,57.69,8950,-42.12,20240709,3285,57.69,20240417,8950,-42.12,20240709,3285,57.69,20240417,1.23,N,014710,1000,172 억,,1149522,N,N,0,N,00,N +20241120,100314,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5140,100,2,1.98,93777870,18265,41.02,5050,5190,5050,6550,3530,5040,5134.29,6.68,0,2311,5180,5110,5050,4980,4920,5080,4950,172,1510,1000,3320,10,1,17218543,885,-3.83,0.41,12,0.11,-1341.00,12653.00,8950,20240709,-42.57,3285,20240417,56.47,8950,-42.57,20240709,3285,56.47,20240417,8950,-42.57,20240709,3285,56.47,20240417,1.23,N,014710,1000,172 억,,1149522,N,N,0,N,00,N +20241120,090314,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5060,20,2,0.40,1358060,268,0.60,5050,5070,5050,6550,3530,5040,5067.39,6.68,0,-184,5180,5110,5050,4980,4920,5080,4950,172,1510,1000,3320,10,1,17218543,871,-3.77,0.40,12,0.00,-1341.00,12653.00,8950,20240709,-43.46,3285,20240417,54.03,8950,-43.46,20240709,3285,54.03,20240417,8950,-43.46,20240709,3285,54.03,20240417,1.23,N,014710,1000,172 억,,1149522,N,N,0,N,00,N 20241119,160302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5040,-20,5,-0.40,225500130,44501,97.97,5060,5120,4990,6570,3550,5060,5067.31,6.76,0,-9494,5266,5162,5066,4962,4866,5215,5015,172,1510,1000,3330,10,1,17218543,868,-3.76,0.40,12,0.26,-1341.00,12653.00,8950,20240709,-43.69,3285,20240417,53.42,8950,-43.69,20240709,3285,53.42,20240417,8950,-43.69,20240709,3285,53.42,20240417,1.26,N,014710,1000,172 억,,1163550,N,N,0,N,00,N 20241119,150305,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5080,20,2,0.40,208922160,41227,90.76,5060,5120,4990,6570,3550,5060,5067.61,6.76,0,-9646,5266,5162,5066,4962,4866,5215,5015,172,1510,1000,3330,10,1,17218543,875,-3.79,0.40,12,0.24,-1341.00,12653.00,8950,20240709,-43.24,3285,20240417,54.64,8950,-43.24,20240709,3285,54.64,20240417,8950,-43.24,20240709,3285,54.64,20240417,1.26,N,014710,1000,172 억,,1163550,N,N,0,N,00,N 20241119,140304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5070,10,2,0.20,146055860,28845,63.50,5060,5120,4990,6570,3550,5060,5063.47,6.76,0,-7412,5266,5162,5066,4962,4866,5215,5015,172,1510,1000,3330,10,1,17218543,873,-3.78,0.40,12,0.17,-1341.00,12653.00,8950,20240709,-43.35,3285,20240417,54.34,8950,-43.35,20240709,3285,54.34,20240417,8950,-43.35,20240709,3285,54.34,20240417,1.26,N,014710,1000,172 억,,1163550,N,N,0,N,00,N diff --git a/014790/price/prices-20241101.csv b/014790/price/prices-20241101.csv index 7c6118a951ca..fe310888f47d 100644 --- a/014790/price/prices-20241101.csv +++ b/014790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2370,0,3,0.00,58324130,24725,144.01,2370,2400,2350,3080,1660,2370,2358.91,1.18,0,-1170,2426,2397,2371,2342,2316,2385,2330,1944,710,5000,1700,5,1,37858601,897,3.62,0.24,12,0.07,655.00,9721.00,2880,20240823,-17.71,1928,20240417,22.93,2880,-17.71,20240823,1928,22.93,20240417,2880,-17.71,20240823,1928,22.93,20240417,0.00,N,014790,5000,1943 억,,446244,N,N,4,N,00,N +20241120,150315,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2370,0,3,0.00,56462435,23938,139.43,2370,2400,2350,3080,1660,2370,2358.69,1.18,0,-1106,2426,2397,2371,2342,2316,2385,2330,1944,710,5000,1700,5,1,37858601,897,3.62,0.24,12,0.06,655.00,9721.00,2880,20240823,-17.71,1928,20240417,22.93,2880,-17.71,20240823,1928,22.93,20240417,2880,-17.71,20240823,1928,22.93,20240417,0.00,N,014790,5000,1943 억,,446244,N,N,0,N,00,N +20241120,140315,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2360,-10,5,-0.42,54280125,23016,134.06,2370,2400,2350,3080,1660,2370,2358.36,1.18,0,-1033,2426,2397,2371,2342,2316,2385,2330,1944,710,5000,1700,5,1,37858601,893,3.60,0.24,12,0.06,655.00,9721.00,2880,20240823,-18.06,1928,20240417,22.41,2880,-18.06,20240823,1928,22.41,20240417,2880,-18.06,20240823,1928,22.41,20240417,0.00,N,014790,5000,1943 억,,446244,N,N,0,N,00,N +20241120,130316,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2370,0,3,0.00,31236920,13229,77.05,2370,2400,2350,3080,1660,2370,2361.25,1.18,0,-668,2426,2397,2371,2342,2316,2385,2330,1944,710,5000,1700,5,1,37858601,897,3.62,0.24,12,0.03,655.00,9721.00,2880,20240823,-17.71,1928,20240417,22.93,2880,-17.71,20240823,1928,22.93,20240417,2880,-17.71,20240823,1928,22.93,20240417,0.00,N,014790,5000,1943 억,,446244,N,N,0,N,00,N +20241120,120317,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2380,10,2,0.42,23524395,9989,58.18,2370,2380,2350,3080,1660,2370,2355.03,1.18,0,-781,2426,2397,2371,2342,2316,2385,2330,1944,710,5000,1700,5,1,37858601,901,3.63,0.24,12,0.03,655.00,9721.00,2880,20240823,-17.36,1928,20240417,23.44,2880,-17.36,20240823,1928,23.44,20240417,2880,-17.36,20240823,1928,23.44,20240417,0.00,N,014790,5000,1943 억,,446244,N,N,0,N,00,N +20241120,110315,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2365,-5,5,-0.21,13957010,5925,34.51,2370,2370,2350,3080,1660,2370,2355.61,1.18,0,-2256,2426,2397,2371,2342,2316,2385,2330,1944,710,5000,1700,5,1,37858601,895,3.61,0.24,12,0.02,655.00,9721.00,2880,20240823,-17.88,1928,20240417,22.67,2880,-17.88,20240823,1928,22.67,20240417,2880,-17.88,20240823,1928,22.67,20240417,0.00,N,014790,5000,1943 억,,446244,N,N,0,N,00,N +20241120,100314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2360,-10,5,-0.42,6588025,2801,16.31,2370,2370,2350,3080,1660,2370,2352.03,1.18,0,-294,2426,2397,2371,2342,2316,2385,2330,1944,710,5000,1700,5,1,37858601,893,3.60,0.24,12,0.01,655.00,9721.00,2880,20240823,-18.06,1928,20240417,22.41,2880,-18.06,20240823,1928,22.41,20240417,2880,-18.06,20240823,1928,22.41,20240417,0.00,N,014790,5000,1943 억,,446244,N,N,0,N,00,N +20241120,090314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2350,-20,5,-0.84,437450,185,1.08,2370,2370,2350,3080,1660,2370,2364.59,1.18,0,-82,2426,2397,2371,2342,2316,2385,2330,1944,710,5000,1700,5,1,37858601,890,3.59,0.24,12,0.00,655.00,9721.00,2880,20240823,-18.40,1928,20240417,21.89,2880,-18.40,20240823,1928,21.89,20240417,2880,-18.40,20240823,1928,21.89,20240417,0.00,N,014790,5000,1943 억,,446244,N,N,0,N,00,N 20241119,160302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2370,-50,5,-2.07,40332945,17069,21.78,2395,2400,2345,3145,1695,2420,2362.94,1.19,0,-2175,2566,2492,2401,2327,2236,2530,2365,1944,725,5000,1740,5,1,37858601,897,3.62,0.24,12,0.05,655.00,9721.00,2880,20240823,-17.71,1928,20240417,22.93,2880,-17.71,20240823,1928,22.93,20240417,2880,-17.71,20240823,1928,22.93,20240417,0.00,N,014790,5000,1943 억,,449426,N,N,9,N,00,N 20241119,150305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2360,-60,5,-2.48,39129860,16560,21.13,2395,2400,2345,3145,1695,2420,2362.91,1.19,0,-1934,2566,2492,2401,2327,2236,2530,2365,1944,725,5000,1740,5,1,37858601,893,3.60,0.24,12,0.04,655.00,9721.00,2880,20240823,-18.06,1928,20240417,22.41,2880,-18.06,20240823,1928,22.41,20240417,2880,-18.06,20240823,1928,22.41,20240417,0.00,N,014790,5000,1943 억,,449426,N,N,9,N,00,N 20241119,140304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2355,-65,5,-2.69,30147525,12744,16.26,2395,2400,2345,3145,1695,2420,2365.62,1.19,0,-863,2566,2492,2401,2327,2236,2530,2365,1944,725,5000,1740,5,1,37858601,892,3.60,0.24,12,0.03,655.00,9721.00,2880,20240823,-18.23,1928,20240417,22.15,2880,-18.23,20240823,1928,22.15,20240417,2880,-18.23,20240823,1928,22.15,20240417,0.00,N,014790,5000,1943 억,,449426,N,N,9,N,00,N diff --git a/014820/price/prices-20241101.csv b/014820/price/prices-20241101.csv index d95e3f9f5b37..495ac99da549 100644 --- a/014820/price/prices-20241101.csv +++ b/014820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43750,-550,5,-1.24,794662400,18084,97.58,44000,44600,43500,57500,31050,44300,43943.14,14.37,0,-6558,45733,45016,44383,43666,43033,45375,44025,1450,13200,5000,31010,50,1,28991282,12684,19.93,1.66,12,0.06,2195.00,26401.00,54200,20241011,-19.28,29700,20231113,47.31,54200,-19.28,20241011,30050,45.59,20240201,54200,-19.28,20241011,30050,45.59,20240201,0.63,N,014820,5000,1449 억,,4165177,N,N,1,N,00,N +20241120,150315,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43950,-350,5,-0.79,692975550,15763,85.05,44000,44600,43500,57500,31050,44300,43962.16,14.37,0,-6179,45733,45016,44383,43666,43033,45375,44025,1450,13200,5000,31010,50,1,28991282,12742,20.02,1.66,12,0.05,2195.00,26401.00,54200,20241011,-18.91,29700,20231113,47.98,54200,-18.91,20241011,30050,46.26,20240201,54200,-18.91,20241011,30050,46.26,20240201,0.63,N,014820,5000,1449 억,,4165177,N,N,147,N,00,N +20241120,140316,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43900,-400,5,-0.90,579905900,13194,71.19,44000,44600,43500,57500,31050,44300,43952.24,14.37,0,-5036,45733,45016,44383,43666,43033,45375,44025,1450,13200,5000,31010,50,1,28991282,12727,20.00,1.66,12,0.05,2195.00,26401.00,54200,20241011,-19.00,29700,20231113,47.81,54200,-19.00,20241011,30050,46.09,20240201,54200,-19.00,20241011,30050,46.09,20240201,0.63,N,014820,5000,1449 억,,4165177,N,N,147,N,00,N +20241120,130316,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44050,-250,5,-0.56,455375500,10355,55.87,44000,44600,43500,57500,31050,44300,43976.39,14.37,0,-3407,45733,45016,44383,43666,43033,45375,44025,1450,13200,5000,31010,50,1,28991282,12771,20.07,1.67,12,0.04,2195.00,26401.00,54200,20241011,-18.73,29700,20231113,48.32,54200,-18.73,20241011,30050,46.59,20240201,54200,-18.73,20241011,30050,46.59,20240201,0.63,N,014820,5000,1449 억,,4165177,N,N,147,N,00,N +20241120,120317,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44150,-150,5,-0.34,418328150,9514,51.34,44000,44600,43500,57500,31050,44300,43969.74,14.37,0,-3256,45733,45016,44383,43666,43033,45375,44025,1450,13200,5000,31010,50,1,28991282,12800,20.11,1.67,12,0.03,2195.00,26401.00,54200,20241011,-18.54,29700,20231113,48.65,54200,-18.54,20241011,30050,46.92,20240201,54200,-18.54,20241011,30050,46.92,20240201,0.63,N,014820,5000,1449 억,,4165177,N,N,147,N,00,N +20241120,110315,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44150,-150,5,-0.34,306707350,6981,37.67,44000,44400,43500,57500,31050,44300,43934.59,14.37,0,-1762,45733,45016,44383,43666,43033,45375,44025,1450,13200,5000,31010,50,1,28991282,12800,20.11,1.67,12,0.02,2195.00,26401.00,54200,20241011,-18.54,29700,20231113,48.65,54200,-18.54,20241011,30050,46.92,20240201,54200,-18.54,20241011,30050,46.92,20240201,0.63,N,014820,5000,1449 억,,4165177,N,N,147,N,00,N +20241120,100315,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43850,-450,5,-1.02,219075250,4995,26.95,44000,44400,43500,57500,31050,44300,43858.91,14.37,0,-953,45733,45016,44383,43666,43033,45375,44025,1450,13200,5000,31010,50,1,28991282,12713,19.98,1.66,12,0.02,2195.00,26401.00,54200,20241011,-19.10,29700,20231113,47.64,54200,-19.10,20241011,30050,45.92,20240201,54200,-19.10,20241011,30050,45.92,20240201,0.63,N,014820,5000,1449 억,,4165177,N,N,147,N,00,N +20241120,090314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43900,-400,5,-0.90,44914050,1023,5.52,44000,44050,43600,57500,31050,44300,43904.25,14.37,0,-576,45733,45016,44383,43666,43033,45375,44025,1450,13200,5000,31010,50,1,28991282,12727,20.00,1.66,12,0.00,2195.00,26401.00,54200,20241011,-19.00,29700,20231113,47.81,54200,-19.00,20241011,30050,46.09,20240201,54200,-19.00,20241011,30050,46.09,20240201,0.63,N,014820,5000,1449 억,,4165177,N,N,147,N,00,N 20241119,160302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44300,550,2,1.26,821694550,18519,59.86,43750,45100,43750,56800,30650,43750,44370.36,14.39,0,-2683,46516,45132,43066,41682,39616,45825,42375,1450,13050,5000,30620,50,1,28991282,12843,20.18,1.68,12,0.06,2195.00,26401.00,54200,20241011,-18.27,29700,20231110,49.16,54200,-18.27,20241011,30050,47.42,20240201,54200,-18.27,20241011,30050,47.42,20240201,0.65,N,014820,5000,1449 억,,4170465,N,N,147,N,00,N 20241119,150306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44300,550,2,1.26,728728350,16419,53.07,43750,45100,43750,56800,30650,43750,44383.24,14.39,0,-1786,46516,45132,43066,41682,39616,45825,42375,1450,13050,5000,30620,50,1,28991282,12843,20.18,1.68,12,0.06,2195.00,26401.00,54200,20241011,-18.27,29700,20231110,49.16,54200,-18.27,20241011,30050,47.42,20240201,54200,-18.27,20241011,30050,47.42,20240201,0.65,N,014820,5000,1449 억,,4170465,N,N,36,N,00,N 20241119,140304,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44500,750,2,1.71,632323350,14240,46.03,43750,45100,43750,56800,30650,43750,44404.73,14.39,0,-1300,46516,45132,43066,41682,39616,45825,42375,1450,13050,5000,30620,50,1,28991282,12901,20.27,1.69,12,0.05,2195.00,26401.00,54200,20241011,-17.90,29700,20231110,49.83,54200,-17.90,20241011,30050,48.09,20240201,54200,-17.90,20241011,30050,48.09,20240201,0.65,N,014820,5000,1449 억,,4170465,N,N,36,N,00,N diff --git a/014830/price/prices-20241101.csv b/014830/price/prices-20241101.csv index 5ec7bd8b5d26..31cceba41b0f 100644 --- a/014830/price/prices-20241101.csv +++ b/014830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,65500,4500,2,7.38,8895363100,136292,333.10,65500,67500,64000,79300,42700,61000,65266.64,13.89,0,-2117,64266,62632,61566,59932,58866,62100,59400,338,18300,5000,46360,100,1,6767600,4433,27.26,0.49,12,2.01,2403.00,134122.00,118700,20240611,-44.82,58600,20241115,11.77,118700,-44.82,20240611,58600,11.77,20241115,118700,-44.82,20240611,58600,11.77,20241115,0.93,N,014830,5000,338 억,,940023,N,N,5,N,00,N +20241120,150316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,65300,4300,2,7.05,8618582500,132055,322.75,65500,67500,64000,79300,42700,61000,65265.10,13.89,0,-2426,64266,62632,61566,59932,58866,62100,59400,338,18300,5000,46360,100,1,6767600,4419,27.17,0.49,12,1.95,2403.00,134122.00,118700,20240611,-44.99,58600,20241115,11.43,118700,-44.99,20240611,58600,11.43,20241115,118700,-44.99,20240611,58600,11.43,20241115,0.93,N,014830,5000,338 억,,940023,N,N,5,N,00,N +20241120,140316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,65200,4200,2,6.89,7777380400,119156,291.22,65500,67500,64000,79300,42700,61000,65270.57,13.89,0,-5561,64266,62632,61566,59932,58866,62100,59400,338,18300,5000,46360,100,1,6767600,4412,27.13,0.49,12,1.76,2403.00,134122.00,118700,20240611,-45.07,58600,20241115,11.26,118700,-45.07,20240611,58600,11.26,20241115,118700,-45.07,20240611,58600,11.26,20241115,0.93,N,014830,5000,338 억,,940023,N,N,5,N,00,N +20241120,130317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,64400,3400,2,5.57,6822258700,104531,255.48,65500,67500,64000,79300,42700,61000,65265.41,13.89,0,-8410,64266,62632,61566,59932,58866,62100,59400,338,18300,5000,46360,100,1,6767600,4358,26.80,0.48,12,1.54,2403.00,134122.00,118700,20240611,-45.75,58600,20241115,9.90,118700,-45.75,20240611,58600,9.90,20241115,118700,-45.75,20240611,58600,9.90,20241115,0.93,N,014830,5000,338 억,,940023,N,N,5,N,00,N +20241120,120318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,64500,3500,2,5.74,6137956300,93884,229.46,65500,67500,64000,79300,42700,61000,65378.09,13.89,0,-9914,64266,62632,61566,59932,58866,62100,59400,338,18300,5000,46360,100,1,6767600,4365,26.84,0.48,12,1.39,2403.00,134122.00,118700,20240611,-45.66,58600,20241115,10.07,118700,-45.66,20240611,58600,10.07,20241115,118700,-45.66,20240611,58600,10.07,20241115,0.93,N,014830,5000,338 억,,940023,N,N,5,N,00,N +20241120,110315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,64700,3700,2,6.07,5301228500,80909,197.74,65500,67500,64000,79300,42700,61000,65520.88,13.89,0,-8439,64266,62632,61566,59932,58866,62100,59400,338,18300,5000,46360,100,1,6767600,4379,26.92,0.48,12,1.20,2403.00,134122.00,118700,20240611,-45.49,58600,20241115,10.41,118700,-45.49,20240611,58600,10.41,20241115,118700,-45.49,20240611,58600,10.41,20241115,0.93,N,014830,5000,338 억,,940023,N,N,5,N,00,N +20241120,100315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,65600,4600,2,7.54,4290037200,65441,159.94,65500,67500,64000,79300,42700,61000,65555.80,13.89,0,-3794,64266,62632,61566,59932,58866,62100,59400,338,18300,5000,46360,100,1,6767600,4440,27.30,0.49,12,0.97,2403.00,134122.00,118700,20240611,-44.73,58600,20241115,11.95,118700,-44.73,20240611,58600,11.95,20241115,118700,-44.73,20240611,58600,11.95,20241115,0.93,N,014830,5000,338 억,,940023,N,N,5,N,00,N +20241120,090315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,65700,4700,2,7.70,930707100,14267,34.87,65500,65900,64600,79300,42700,61000,65234.95,13.89,0,-1186,64266,62632,61566,59932,58866,62100,59400,338,18300,5000,46360,100,1,6767600,4446,27.34,0.49,12,0.21,2403.00,134122.00,118700,20240611,-44.65,58600,20241115,12.12,118700,-44.65,20240611,58600,12.12,20241115,118700,-44.65,20240611,58600,12.12,20241115,0.93,N,014830,5000,338 억,,940023,N,N,5,N,00,N 20241119,160303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,61000,-1500,5,-2.40,2492214200,40782,153.78,61500,63200,60500,81200,43800,62500,61110.70,13.88,0,-2059,66100,64300,62700,60900,59300,65200,61800,338,18700,5000,47500,100,1,6767600,4128,25.38,0.45,12,0.60,2403.00,134122.00,118700,20240611,-48.61,58600,20241115,4.10,118700,-48.61,20240611,58600,4.10,20241115,118700,-48.61,20240611,58600,4.10,20241115,0.95,N,014830,5000,338 억,,939478,N,N,5,N,00,N 20241119,150306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,60800,-1700,5,-2.72,2309432800,37781,142.46,61500,63200,60500,81200,43800,62500,61126.83,13.88,0,-2103,66100,64300,62700,60900,59300,65200,61800,338,18700,5000,47500,100,1,6767600,4115,25.30,0.45,12,0.56,2403.00,134122.00,118700,20240611,-48.78,58600,20241115,3.75,118700,-48.78,20240611,58600,3.75,20241115,118700,-48.78,20240611,58600,3.75,20241115,0.95,N,014830,5000,338 억,,939478,N,N,171,N,00,N 20241119,140305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,60800,-1700,5,-2.72,1809706500,29564,111.48,61500,63200,60600,81200,43800,62500,61213.18,13.88,0,-741,66100,64300,62700,60900,59300,65200,61800,338,18700,5000,47500,100,1,6767600,4115,25.30,0.45,12,0.44,2403.00,134122.00,118700,20240611,-48.78,58600,20241115,3.75,118700,-48.78,20240611,58600,3.75,20241115,118700,-48.78,20240611,58600,3.75,20241115,0.95,N,014830,5000,338 억,,939478,N,N,171,N,00,N diff --git a/014910/price/prices-20241101.csv b/014910/price/prices-20241101.csv index 13e453dd35dc..436975bef1a1 100644 --- a/014910/price/prices-20241101.csv +++ b/014910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1138,4,2,0.35,33606790,29773,56.10,1123,1139,1110,1474,794,1134,1128.77,0.86,0,-2151,1162,1147,1124,1109,1086,1155,1117,112,340,500,790,1,1,22460985,256,-16.03,0.69,12,0.13,-71.00,1659.00,1890,20240507,-39.79,1072,20240805,6.16,1890,-39.79,20240507,1072,6.16,20240805,1890,-39.79,20240507,1072,6.16,20240805,1.12,N,014910,500,112 억,,192091,N,N,1,N,00,N +20241120,150316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1130,-4,5,-0.35,29311134,25984,48.96,1123,1139,1110,1474,794,1134,1128.05,0.86,0,-1844,1162,1147,1124,1109,1086,1155,1117,112,340,500,790,1,1,22460985,254,-15.92,0.68,12,0.12,-71.00,1659.00,1890,20240507,-40.21,1072,20240805,5.41,1890,-40.21,20240507,1072,5.41,20240805,1890,-40.21,20240507,1072,5.41,20240805,1.12,N,014910,500,112 억,,192091,N,N,0,N,00,N +20241120,140316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1138,4,2,0.35,11077570,9814,18.49,1123,1139,1110,1474,794,1134,1128.75,0.86,0,-944,1162,1147,1124,1109,1086,1155,1117,112,340,500,790,1,1,22460985,256,-16.03,0.69,12,0.04,-71.00,1659.00,1890,20240507,-39.79,1072,20240805,6.16,1890,-39.79,20240507,1072,6.16,20240805,1890,-39.79,20240507,1072,6.16,20240805,1.12,N,014910,500,112 억,,192091,N,N,0,N,00,N +20241120,130317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1137,3,2,0.26,8695775,7721,14.55,1123,1137,1110,1474,794,1134,1126.25,0.86,0,-345,1162,1147,1124,1109,1086,1155,1117,112,340,500,790,1,1,22460985,255,-16.01,0.69,12,0.03,-71.00,1659.00,1890,20240507,-39.84,1072,20240805,6.06,1890,-39.84,20240507,1072,6.06,20240805,1890,-39.84,20240507,1072,6.06,20240805,1.12,N,014910,500,112 억,,192091,N,N,0,N,00,N +20241120,120318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1131,-3,5,-0.26,6941459,6173,11.63,1123,1134,1110,1474,794,1134,1124.49,0.86,0,-363,1162,1147,1124,1109,1086,1155,1117,112,340,500,790,1,1,22460985,254,-15.93,0.68,12,0.03,-71.00,1659.00,1890,20240507,-40.16,1072,20240805,5.50,1890,-40.16,20240507,1072,5.50,20240805,1890,-40.16,20240507,1072,5.50,20240805,1.12,N,014910,500,112 억,,192091,N,N,0,N,00,N +20241120,110316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1131,-3,5,-0.26,4635366,4128,7.78,1123,1134,1110,1474,794,1134,1122.91,0.86,0,-361,1162,1147,1124,1109,1086,1155,1117,112,340,500,790,1,1,22460985,254,-15.93,0.68,12,0.02,-71.00,1659.00,1890,20240507,-40.16,1072,20240805,5.50,1890,-40.16,20240507,1072,5.50,20240805,1890,-40.16,20240507,1072,5.50,20240805,1.12,N,014910,500,112 억,,192091,N,N,0,N,00,N +20241120,100315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1116,-18,5,-1.59,2672672,2388,4.50,1123,1134,1110,1474,794,1134,1119.21,0.86,0,-24,1162,1147,1124,1109,1086,1155,1117,112,340,500,790,1,1,22460985,251,-15.72,0.67,12,0.01,-71.00,1659.00,1890,20240507,-40.95,1072,20240805,4.10,1890,-40.95,20240507,1072,4.10,20240805,1890,-40.95,20240507,1072,4.10,20240805,1.12,N,014910,500,112 억,,192091,N,N,0,N,00,N +20241120,090315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1123,-11,5,-0.97,277381,247,0.47,1123,1123,1123,1474,794,1134,1123.00,0.86,0,-36,1162,1147,1124,1109,1086,1155,1117,112,340,500,790,1,1,22460985,252,-15.82,0.68,12,0.00,-71.00,1659.00,1890,20240507,-40.58,1072,20240805,4.76,1890,-40.58,20240507,1072,4.76,20240805,1890,-40.58,20240507,1072,4.76,20240805,1.12,N,014910,500,112 억,,192091,N,N,0,N,00,N 20241119,160303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1134,12,2,1.07,59427906,53068,133.50,1122,1139,1101,1458,786,1122,1119.84,0.86,0,-1954,1140,1131,1116,1107,1092,1135,1111,112,336,500,780,1,1,22460985,255,-15.97,0.68,12,0.24,-71.00,1659.00,1890,20240507,-40.00,1072,20240805,5.78,1890,-40.00,20240507,1072,5.78,20240805,1890,-40.00,20240507,1072,5.78,20240805,1.23,N,014910,500,112 억,,194045,N,N,0,N,00,N 20241119,150306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1129,7,2,0.62,54603883,48776,122.70,1122,1139,1101,1458,786,1122,1119.48,0.86,0,-1944,1140,1131,1116,1107,1092,1135,1111,112,336,500,780,1,1,22460985,254,-15.90,0.68,12,0.22,-71.00,1659.00,1890,20240507,-40.26,1072,20240805,5.32,1890,-40.26,20240507,1072,5.32,20240805,1890,-40.26,20240507,1072,5.32,20240805,1.23,N,014910,500,112 억,,194045,N,N,0,N,00,N 20241119,140305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1120,-2,5,-0.18,47275086,42253,106.29,1122,1139,1101,1458,786,1122,1118.86,0.86,0,-2013,1140,1131,1116,1107,1092,1135,1111,112,336,500,780,1,1,22460985,252,-15.77,0.68,12,0.19,-71.00,1659.00,1890,20240507,-40.74,1072,20240805,4.48,1890,-40.74,20240507,1072,4.48,20240805,1890,-40.74,20240507,1072,4.48,20240805,1.23,N,014910,500,112 억,,194045,N,N,0,N,00,N diff --git a/014940/price/prices-20241101.csv b/014940/price/prices-20241101.csv index 0c5783a3c850..6ccba2759951 100644 --- a/014940/price/prices-20241101.csv +++ b/014940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160311,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,4845,400,2,9.00,39676153545,8232765,277.03,4400,5050,4310,5770,3115,4445,4819.23,0.93,0,374988,4855,4650,4545,4340,4235,4597,4287,228,1325,500,3280,5,1,45573661,2208,24.85,2.50,12,18.06,195.00,1937.00,5050,20241120,-4.06,2525,20240201,91.88,5050,-4.06,20241120,2525,91.88,20240201,5050,-4.06,20241120,2525,91.88,20240201,2.95,N,014940,500,227 억,,423354,N,N,64,N,00,N +20241120,150316,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,4835,390,2,8.77,36573879865,7586169,255.28,4400,5050,4310,5770,3115,4445,4821.13,0.93,0,309250,4855,4650,4545,4340,4235,4597,4287,228,1325,500,3280,5,1,45573661,2203,24.79,2.50,12,16.65,195.00,1937.00,5050,20241120,-4.26,2525,20240201,91.49,5050,-4.26,20241120,2525,91.49,20240201,5050,-4.26,20241120,2525,91.49,20240201,2.95,N,014940,500,227 억,,423354,N,N,367,N,00,N +20241120,140316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4835,390,2,8.77,12826583925,2737042,92.10,4400,4835,4310,5770,3115,4445,4686.30,0.93,0,347723,4855,4650,4545,4340,4235,4597,4287,228,1325,500,3280,5,1,45573661,2203,24.79,2.50,12,6.01,195.00,1937.00,4995,20240809,-3.20,2525,20240201,91.49,4995,-3.20,20240809,2525,91.49,20240201,4995,-3.20,20240809,2525,91.49,20240201,2.95,N,014940,500,227 억,,423354,Y,N,367,N,00,N +20241120,130317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4700,255,2,5.74,10513280540,2253432,75.83,4400,4800,4310,5770,3115,4445,4665.46,0.93,0,302436,4855,4650,4545,4340,4235,4597,4287,228,1325,500,3280,5,1,45573661,2142,24.10,2.43,12,4.94,195.00,1937.00,4995,20240809,-5.91,2525,20240201,86.14,4995,-5.91,20240809,2525,86.14,20240201,4995,-5.91,20240809,2525,86.14,20240201,2.95,N,014940,500,227 억,,423354,N,N,367,N,00,N +20241120,120318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4755,310,2,6.97,9228544520,1981369,66.67,4400,4800,4310,5770,3115,4445,4657.67,0.93,0,249690,4855,4650,4545,4340,4235,4597,4287,228,1325,500,3280,5,1,45573661,2167,24.38,2.45,12,4.35,195.00,1937.00,4995,20240809,-4.80,2525,20240201,88.32,4995,-4.80,20240809,2525,88.32,20240201,4995,-4.80,20240809,2525,88.32,20240201,2.95,N,014940,500,227 억,,423354,N,N,367,N,00,N +20241120,110316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4700,255,2,5.74,7001929370,1512907,50.91,4400,4770,4310,5770,3115,4445,4628.13,0.93,0,202562,4855,4650,4545,4340,4235,4597,4287,228,1325,500,3280,5,1,45573661,2142,24.10,2.43,12,3.32,195.00,1937.00,4995,20240809,-5.91,2525,20240201,86.14,4995,-5.91,20240809,2525,86.14,20240201,4995,-5.91,20240809,2525,86.14,20240201,2.95,N,014940,500,227 억,,423354,N,N,367,N,00,N +20241120,100316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4630,185,2,4.16,2781467640,615202,20.70,4400,4645,4310,5770,3115,4445,4521.23,0.93,0,165181,4855,4650,4545,4340,4235,4597,4287,228,1325,500,3280,5,1,45573661,2110,23.74,2.39,12,1.35,195.00,1937.00,4995,20240809,-7.31,2525,20240201,83.37,4995,-7.31,20240809,2525,83.37,20240201,4995,-7.31,20240809,2525,83.37,20240201,2.95,N,014940,500,227 억,,423354,N,N,367,N,00,N +20241120,090315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4440,-5,5,-0.11,243056310,55155,1.86,4400,4490,4310,5770,3115,4445,4406.76,0.93,0,8577,4855,4650,4545,4340,4235,4597,4287,228,1325,500,3280,5,1,45573661,2023,22.77,2.29,12,0.12,195.00,1937.00,4995,20240809,-11.11,2525,20240201,75.84,4995,-11.11,20240809,2525,75.84,20240201,4995,-11.11,20240809,2525,75.84,20240201,2.95,N,014940,500,227 억,,423354,N,N,367,N,00,N 20241119,160303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4445,75,2,1.72,13370599080,2942990,185.01,4575,4750,4440,5680,3060,4370,4543.22,1.01,0,-89420,4650,4510,4315,4175,3980,4580,4245,228,1310,500,3230,5,1,45573661,2026,22.79,2.29,12,6.46,195.00,1937.00,4995,20240809,-11.01,2525,20240201,76.04,4995,-11.01,20240809,2525,76.04,20240201,4995,-11.01,20240809,2525,76.04,20240201,2.89,N,014940,500,227 억,,459827,N,N,367,N,00,N 20241119,150306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4485,115,2,2.63,12958446395,2850528,179.20,4575,4750,4440,5680,3060,4370,4545.98,1.01,0,-115245,4650,4510,4315,4175,3980,4580,4245,228,1310,500,3230,5,1,45573661,2044,23.00,2.32,12,6.25,195.00,1937.00,4995,20240809,-10.21,2525,20240201,77.62,4995,-10.21,20240809,2525,77.62,20240201,4995,-10.21,20240809,2525,77.62,20240201,2.89,N,014940,500,227 억,,459827,N,N,155,N,00,N 20241119,140305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4480,110,2,2.52,12439375085,2734563,171.91,4575,4750,4440,5680,3060,4370,4548.94,1.01,0,-105466,4650,4510,4315,4175,3980,4580,4245,228,1310,500,3230,5,1,45573661,2042,22.97,2.31,12,6.00,195.00,1937.00,4995,20240809,-10.31,2525,20240201,77.43,4995,-10.31,20240809,2525,77.43,20240201,4995,-10.31,20240809,2525,77.43,20240201,2.89,N,014940,500,227 억,,459827,N,N,155,N,00,N diff --git a/014970/price/prices-20241101.csv b/014970/price/prices-20241101.csv index 015d7e213ad6..cd8c21843f25 100644 --- a/014970/price/prices-20241101.csv +++ b/014970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160312,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3585,0,3,0.00,8163675,2301,129.27,3585,3590,3530,4660,2510,3585,3547.87,0.15,0,-71,3615,3600,3570,3555,3525,3607,3562,76,1075,500,2360,5,1,15125000,542,26.56,0.89,12,0.02,135.00,4008.00,4910,20240116,-26.99,3400,20240416,5.44,4910,-26.99,20240116,3400,5.44,20240416,4910,-26.99,20240116,3400,5.44,20240416,0.29,N,014970,500,75 억,,22539,N,N,0,N,00,N +20241120,150316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3545,-40,5,-1.12,6303060,1777,99.83,3585,3590,3530,4660,2510,3585,3547.02,0.15,0,-58,3615,3600,3570,3555,3525,3607,3562,76,1075,500,2360,5,1,15125000,536,26.26,0.88,12,0.01,135.00,4008.00,4910,20240116,-27.80,3400,20240416,4.26,4910,-27.80,20240116,3400,4.26,20240416,4910,-27.80,20240116,3400,4.26,20240416,0.29,N,014970,500,75 억,,22539,N,N,0,N,00,N +20241120,140317,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3550,-35,5,-0.98,4328225,1218,68.43,3585,3590,3535,4660,2510,3585,3553.55,0.15,0,-58,3615,3600,3570,3555,3525,3607,3562,76,1075,500,2360,5,1,15125000,537,26.30,0.89,12,0.01,135.00,4008.00,4910,20240116,-27.70,3400,20240416,4.41,4910,-27.70,20240116,3400,4.41,20240416,4910,-27.70,20240116,3400,4.41,20240416,0.29,N,014970,500,75 억,,22539,N,N,0,N,00,N +20241120,130318,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3545,-40,5,-1.12,3799300,1069,60.06,3585,3590,3535,4660,2510,3585,3554.07,0.15,0,-58,3615,3600,3570,3555,3525,3607,3562,76,1075,500,2360,5,1,15125000,536,26.26,0.88,12,0.01,135.00,4008.00,4910,20240116,-27.80,3400,20240416,4.26,4910,-27.80,20240116,3400,4.26,20240416,4910,-27.80,20240116,3400,4.26,20240416,0.29,N,014970,500,75 억,,22539,N,N,0,N,00,N +20241120,120318,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3535,-50,5,-1.39,2253710,633,35.56,3585,3590,3535,4660,2510,3585,3560.36,0.15,0,-41,3615,3600,3570,3555,3525,3607,3562,76,1075,500,2360,5,1,15125000,535,26.19,0.88,12,0.00,135.00,4008.00,4910,20240116,-28.00,3400,20240416,3.97,4910,-28.00,20240116,3400,3.97,20240416,4910,-28.00,20240116,3400,3.97,20240416,0.29,N,014970,500,75 억,,22539,N,N,0,N,00,N +20241120,110316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3550,-35,5,-0.98,1740070,488,27.42,3585,3590,3550,4660,2510,3585,3565.72,0.15,0,-41,3615,3600,3570,3555,3525,3607,3562,76,1075,500,2360,5,1,15125000,537,26.30,0.89,12,0.00,135.00,4008.00,4910,20240116,-27.70,3400,20240416,4.41,4910,-27.70,20240116,3400,4.41,20240416,4910,-27.70,20240116,3400,4.41,20240416,0.29,N,014970,500,75 억,,22539,N,N,0,N,00,N +20241120,100316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3560,-25,5,-0.70,1140025,319,17.92,3585,3590,3550,4660,2510,3585,3573.75,0.15,0,-71,3615,3600,3570,3555,3525,3607,3562,76,1075,500,2360,5,1,15125000,538,26.37,0.89,12,0.00,135.00,4008.00,4910,20240116,-27.49,3400,20240416,4.71,4910,-27.49,20240116,3400,4.71,20240416,4910,-27.49,20240116,3400,4.71,20240416,0.29,N,014970,500,75 억,,22539,N,N,0,N,00,N +20241120,090316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3585,0,3,0.00,82455,23,1.29,3585,3585,3585,4660,2510,3585,3585.00,0.15,0,-23,3615,3600,3570,3555,3525,3607,3562,76,1075,500,2360,5,1,15125000,542,26.56,0.89,12,0.00,135.00,4008.00,4910,20240116,-26.99,3400,20240416,5.44,4910,-26.99,20240116,3400,5.44,20240416,4910,-26.99,20240116,3400,5.44,20240416,0.29,N,014970,500,75 억,,22539,N,N,0,N,00,N 20241119,160303,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3585,40,2,1.13,6315505,1780,59.33,3545,3585,3540,4605,2485,3545,3548.04,0.15,0,-9,3568,3556,3538,3526,3508,3560,3530,76,1060,500,2330,5,1,15125000,542,26.56,0.89,12,0.01,135.00,4008.00,4910,20240116,-26.99,3400,20240416,5.44,4910,-26.99,20240116,3400,5.44,20240416,4910,-26.99,20240116,3400,5.44,20240416,0.29,N,014970,500,75 억,,22548,N,N,0,N,00,N 20241119,150307,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3580,35,2,0.99,6175815,1741,58.03,3545,3580,3540,4605,2485,3545,3547.28,0.15,0,0,3568,3556,3538,3526,3508,3560,3530,76,1060,500,2330,5,1,15125000,541,26.52,0.89,12,0.01,135.00,4008.00,4910,20240116,-27.09,3400,20240416,5.29,4910,-27.09,20240116,3400,5.29,20240416,4910,-27.09,20240116,3400,5.29,20240416,0.29,N,014970,500,75 억,,22548,N,N,0,N,00,N 20241119,140305,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3540,-5,5,-0.14,3629985,1025,34.17,3545,3550,3540,4605,2485,3545,3541.45,0.15,0,0,3568,3556,3538,3526,3508,3560,3530,76,1060,500,2330,5,1,15125000,535,26.22,0.88,12,0.01,135.00,4008.00,4910,20240116,-27.90,3400,20240416,4.12,4910,-27.90,20240116,3400,4.12,20240416,4910,-27.90,20240116,3400,4.12,20240416,0.29,N,014970,500,75 억,,22548,N,N,0,N,00,N diff --git a/014990/price/prices-20241101.csv b/014990/price/prices-20241101.csv index 1b27778a1f68..a1eabf5e5a11 100644 --- a/014990/price/prices-20241101.csv +++ b/014990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,690,-17,5,-2.40,237630232,341922,74.96,701,709,683,919,495,707,694.98,0.50,0,-915,773,739,722,688,671,731,680,376,212,500,430,1,1,75112995,518,-30.00,1.31,12,0.46,-23.00,528.00,1154,20240718,-40.21,534,20240702,29.21,1154,-40.21,20240718,534,29.21,20240702,1154,-40.21,20240718,534,29.21,20240702,0.21,N,014990,500,375 억,,376947,N,N,2,N,00,N +20241120,150317,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,692,-15,5,-2.12,184391132,264612,58.01,701,709,690,919,495,707,696.84,0.50,0,-6462,773,739,722,688,671,731,680,376,212,500,430,1,1,75112995,520,-30.09,1.31,12,0.35,-23.00,528.00,1154,20240718,-40.03,534,20240702,29.59,1154,-40.03,20240718,534,29.59,20240702,1154,-40.03,20240718,534,29.59,20240702,0.21,N,014990,500,375 억,,376947,N,N,0,N,00,N +20241120,140317,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,692,-15,5,-2.12,168736826,241995,53.05,701,709,691,919,495,707,697.27,0.50,0,-5820,773,739,722,688,671,731,680,376,212,500,430,1,1,75112995,520,-30.09,1.31,12,0.32,-23.00,528.00,1154,20240718,-40.03,534,20240702,29.59,1154,-40.03,20240718,534,29.59,20240702,1154,-40.03,20240718,534,29.59,20240702,0.21,N,014990,500,375 억,,376947,N,N,0,N,00,N +20241120,130318,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,695,-12,5,-1.70,149346002,214007,46.92,701,709,692,919,495,707,697.86,0.50,0,-5610,773,739,722,688,671,731,680,376,212,500,430,1,1,75112995,522,-30.22,1.32,12,0.28,-23.00,528.00,1154,20240718,-39.77,534,20240702,30.15,1154,-39.77,20240718,534,30.15,20240702,1154,-39.77,20240718,534,30.15,20240702,0.21,N,014990,500,375 억,,376947,N,N,0,N,00,N +20241120,120319,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,697,-10,5,-1.41,139102263,199263,43.68,701,709,692,919,495,707,698.08,0.50,0,234,773,739,722,688,671,731,680,376,212,500,430,1,1,75112995,524,-30.30,1.32,12,0.27,-23.00,528.00,1154,20240718,-39.60,534,20240702,30.52,1154,-39.60,20240718,534,30.52,20240702,1154,-39.60,20240718,534,30.52,20240702,0.21,N,014990,500,375 억,,376947,N,N,0,N,00,N +20241120,110317,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,692,-15,5,-2.12,124197819,177783,38.97,701,709,692,919,495,707,698.59,0.50,0,6452,773,739,722,688,671,731,680,376,212,500,430,1,1,75112995,520,-30.09,1.31,12,0.24,-23.00,528.00,1154,20240718,-40.03,534,20240702,29.59,1154,-40.03,20240718,534,29.59,20240702,1154,-40.03,20240718,534,29.59,20240702,0.21,N,014990,500,375 억,,376947,N,N,0,N,00,N +20241120,100316,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,694,-13,5,-1.84,86337750,123450,27.06,701,709,692,919,495,707,699.37,0.50,0,8333,773,739,722,688,671,731,680,376,212,500,430,1,1,75112995,521,-30.17,1.31,12,0.16,-23.00,528.00,1154,20240718,-39.86,534,20240702,29.96,1154,-39.86,20240718,534,29.96,20240702,1154,-39.86,20240718,534,29.96,20240702,0.21,N,014990,500,375 억,,376947,N,N,0,N,00,N +20241120,090316,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,700,-7,5,-0.99,12200177,17316,3.80,701,707,700,919,495,707,704.56,0.50,0,9313,773,739,722,688,671,731,680,376,212,500,430,1,1,75112995,526,-30.43,1.33,12,0.02,-23.00,528.00,1154,20240718,-39.34,534,20240702,31.09,1154,-39.34,20240718,534,31.09,20240702,1154,-39.34,20240718,534,31.09,20240702,0.21,N,014990,500,375 억,,376947,N,N,0,N,00,N 20241119,160304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,707,-37,5,-4.97,325633873,450127,86.65,737,756,705,967,521,744,723.47,0.53,0,-26889,777,760,750,733,723,755,728,376,223,500,460,1,1,75112995,531,-30.74,1.34,12,0.60,-23.00,528.00,1154,20240718,-38.73,534,20240702,32.40,1154,-38.73,20240718,534,32.40,20240702,1154,-38.73,20240718,534,32.40,20240702,0.16,N,014990,500,375 억,,401020,N,N,0,N,00,N 20241119,150307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,709,-35,5,-4.70,309942681,427945,82.38,737,756,705,967,521,744,724.26,0.53,0,-25213,777,760,750,733,723,755,728,376,223,500,460,1,1,75112995,533,-30.83,1.34,12,0.57,-23.00,528.00,1154,20240718,-38.56,534,20240702,32.77,1154,-38.56,20240718,534,32.77,20240702,1154,-38.56,20240718,534,32.77,20240702,0.16,N,014990,500,375 억,,401020,N,N,0,N,00,N 20241119,140306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,711,-33,5,-4.44,275419348,379230,73.00,737,756,708,967,521,744,726.26,0.53,0,-26933,777,760,750,733,723,755,728,376,223,500,460,1,1,75112995,534,-30.91,1.35,12,0.50,-23.00,528.00,1154,20240718,-38.39,534,20240702,33.15,1154,-38.39,20240718,534,33.15,20240702,1154,-38.39,20240718,534,33.15,20240702,0.16,N,014990,500,375 억,,401020,N,N,0,N,00,N diff --git a/015020/price/prices-20241101.csv b/015020/price/prices-20241101.csv index d88cc6fa1d4d..1220af846b3f 100644 --- a/015020/price/prices-20241101.csv +++ b/015020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,604,-10,5,-1.63,117811077,194769,36.93,613,635,590,798,430,614,604.88,0.50,0,-18314,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,259,-8.88,0.59,12,0.45,-68.00,1027.00,1003,20240411,-39.78,541,20241118,11.65,1003,-39.78,20240411,541,11.65,20241118,1003,-39.78,20240411,541,11.65,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N +20241120,150317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,615,1,2,0.16,117340587,193995,36.78,613,635,590,798,430,614,604.86,0.50,0,-18237,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,264,-9.04,0.60,12,0.45,-68.00,1027.00,1003,20240411,-38.68,541,20241118,13.68,1003,-38.68,20240411,541,13.68,20241118,1003,-38.68,20240411,541,13.68,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N +20241120,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,611,-3,5,-0.49,112114420,185472,35.17,613,635,590,798,430,614,604.48,0.50,0,-17411,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,262,-8.99,0.59,12,0.43,-68.00,1027.00,1003,20240411,-39.08,541,20241118,12.94,1003,-39.08,20240411,541,12.94,20241118,1003,-39.08,20240411,541,12.94,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N +20241120,130318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,601,-13,5,-2.12,105491306,174494,33.09,613,635,590,798,430,614,604.56,0.50,0,-14631,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,258,-8.84,0.59,12,0.41,-68.00,1027.00,1003,20240411,-40.08,541,20241118,11.09,1003,-40.08,20240411,541,11.09,20241118,1003,-40.08,20240411,541,11.09,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N +20241120,120319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,598,-16,5,-2.61,92957038,153514,29.11,613,635,590,798,430,614,605.53,0.50,0,-15528,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,256,-8.79,0.58,12,0.36,-68.00,1027.00,1003,20240411,-40.38,541,20241118,10.54,1003,-40.38,20240411,541,10.54,20241118,1003,-40.38,20240411,541,10.54,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N +20241120,110317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,616,2,2,0.33,35443080,57119,10.83,613,635,606,798,430,614,620.51,0.50,0,-19672,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,264,-9.06,0.60,12,0.13,-68.00,1027.00,1003,20240411,-38.58,541,20241118,13.86,1003,-38.58,20240411,541,13.86,20241118,1003,-38.58,20240411,541,13.86,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N +20241120,100316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,625,11,2,1.79,31932259,51440,9.75,613,635,606,798,430,614,620.77,0.50,0,-18636,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,268,-9.19,0.61,12,0.12,-68.00,1027.00,1003,20240411,-37.69,541,20241118,15.53,1003,-37.69,20240411,541,15.53,20241118,1003,-37.69,20240411,541,15.53,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N +20241120,090316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,610,-4,5,-0.65,579778,947,0.18,613,613,607,798,430,614,612.23,0.50,0,-84,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,261,-8.97,0.59,12,0.00,-68.00,1027.00,1003,20240411,-39.18,541,20241118,12.75,1003,-39.18,20240411,541,12.75,20241118,1003,-39.18,20240411,541,12.75,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N 20241119,160304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,614,39,2,6.78,325823934,527295,76.04,575,656,575,747,403,575,617.92,0.50,0,1398,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,263,-9.03,0.60,12,1.23,-68.00,1027.00,1003,20240411,-38.78,541,20241118,13.49,1003,-38.78,20240411,541,13.49,20241118,1003,-38.78,20240411,541,13.49,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N 20241119,150307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,619,44,2,7.65,322080583,521203,75.16,575,656,575,747,403,575,617.96,0.50,0,2098,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,265,-9.10,0.60,12,1.22,-68.00,1027.00,1003,20240411,-38.29,541,20241118,14.42,1003,-38.29,20240411,541,14.42,20241118,1003,-38.29,20240411,541,14.42,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N 20241119,140306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,608,33,2,5.74,308717316,499346,72.01,575,656,575,747,403,575,618.24,0.50,0,1594,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,261,-8.94,0.59,12,1.17,-68.00,1027.00,1003,20240411,-39.38,541,20241118,12.38,1003,-39.38,20240411,541,12.38,20241118,1003,-39.38,20240411,541,12.38,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N diff --git a/015230/price/prices-20241101.csv b/015230/price/prices-20241101.csv index c53051f321ec..9c709f9699e0 100644 --- a/015230/price/prices-20241101.csv +++ b/015230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5000,-30,5,-0.60,177952410,35458,24.41,5030,5060,5000,6530,3530,5030,5018.68,6.62,0,-3547,5250,5140,5070,4960,4890,5105,4925,143,1500,500,3420,10,1,28572230,1429,4.21,0.52,12,0.12,1188.00,9647.00,7100,20240507,-29.58,4605,20240806,8.58,7100,-29.58,20240507,4605,8.58,20240806,7100,-29.58,20240507,4605,8.58,20240806,1.37,N,015230,500,142 억,,1892874,N,N,3,N,00,N +20241120,150317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5020,-10,5,-0.20,143787010,28636,19.72,5030,5060,5000,6530,3530,5030,5021.20,6.62,0,-2879,5250,5140,5070,4960,4890,5105,4925,143,1500,500,3420,10,1,28572230,1434,4.23,0.52,12,0.10,1188.00,9647.00,7100,20240507,-29.30,4605,20240806,9.01,7100,-29.30,20240507,4605,9.01,20240806,7100,-29.30,20240507,4605,9.01,20240806,1.37,N,015230,500,142 억,,1892874,N,N,0,N,00,N +20241120,140318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5020,-10,5,-0.20,131352360,26161,18.01,5030,5060,5000,6530,3530,5030,5020.92,6.62,0,-2714,5250,5140,5070,4960,4890,5105,4925,143,1500,500,3420,10,1,28572230,1434,4.23,0.52,12,0.09,1188.00,9647.00,7100,20240507,-29.30,4605,20240806,9.01,7100,-29.30,20240507,4605,9.01,20240806,7100,-29.30,20240507,4605,9.01,20240806,1.37,N,015230,500,142 억,,1892874,N,N,0,N,00,N +20241120,130319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5030,0,3,0.00,101581270,20232,13.93,5030,5060,5000,6530,3530,5030,5020.82,6.62,0,-2588,5250,5140,5070,4960,4890,5105,4925,143,1500,500,3420,10,1,28572230,1437,4.23,0.52,12,0.07,1188.00,9647.00,7100,20240507,-29.15,4605,20240806,9.23,7100,-29.15,20240507,4605,9.23,20240806,7100,-29.15,20240507,4605,9.23,20240806,1.37,N,015230,500,142 억,,1892874,N,N,0,N,00,N +20241120,120319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5030,0,3,0.00,87632990,17459,12.02,5030,5060,5000,6530,3530,5030,5019.36,6.62,0,-2201,5250,5140,5070,4960,4890,5105,4925,143,1500,500,3420,10,1,28572230,1437,4.23,0.52,12,0.06,1188.00,9647.00,7100,20240507,-29.15,4605,20240806,9.23,7100,-29.15,20240507,4605,9.23,20240806,7100,-29.15,20240507,4605,9.23,20240806,1.37,N,015230,500,142 억,,1892874,N,N,0,N,00,N +20241120,110317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5050,20,2,0.40,76795810,15305,10.54,5030,5060,5000,6530,3530,5030,5017.69,6.62,0,-1319,5250,5140,5070,4960,4890,5105,4925,143,1500,500,3420,10,1,28572230,1443,4.25,0.52,12,0.05,1188.00,9647.00,7100,20240507,-28.87,4605,20240806,9.66,7100,-28.87,20240507,4605,9.66,20240806,7100,-28.87,20240507,4605,9.66,20240806,1.37,N,015230,500,142 억,,1892874,N,N,0,N,00,N +20241120,100317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5010,-20,5,-0.40,53644130,10714,7.38,5030,5030,5000,6530,3530,5030,5006.92,6.62,0,-1225,5250,5140,5070,4960,4890,5105,4925,143,1500,500,3420,10,1,28572230,1431,4.22,0.52,12,0.04,1188.00,9647.00,7100,20240507,-29.44,4605,20240806,8.79,7100,-29.44,20240507,4605,8.79,20240806,7100,-29.44,20240507,4605,8.79,20240806,1.37,N,015230,500,142 억,,1892874,N,N,0,N,00,N +20241120,090316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5010,-20,5,-0.40,6511890,1297,0.89,5030,5030,5000,6530,3530,5030,5020.73,6.62,0,223,5250,5140,5070,4960,4890,5105,4925,143,1500,500,3420,10,1,28572230,1431,4.22,0.52,12,0.00,1188.00,9647.00,7100,20240507,-29.44,4605,20240806,8.79,7100,-29.44,20240507,4605,8.79,20240806,7100,-29.44,20240507,4605,8.79,20240806,1.37,N,015230,500,142 억,,1892874,N,N,0,N,00,N 20241119,160304,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5030,-140,5,-2.71,730121630,145119,197.58,5180,5180,5000,6720,3620,5170,5031.20,6.63,0,-2098,5390,5280,5220,5110,5050,5250,5080,143,1550,500,3510,10,1,28572230,1437,4.23,0.52,12,0.51,1188.00,9647.00,7100,20240507,-29.15,4605,20240806,9.23,7100,-29.15,20240507,4605,9.23,20240806,7100,-29.15,20240507,4605,9.23,20240806,1.36,N,015230,500,142 억,,1894288,N,N,7,N,00,N 20241119,150308,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5030,-140,5,-2.71,700099730,139159,189.47,5180,5180,5000,6720,3620,5170,5030.93,6.63,0,-1085,5390,5280,5220,5110,5050,5250,5080,143,1550,500,3510,10,1,28572230,1437,4.23,0.52,12,0.49,1188.00,9647.00,7100,20240507,-29.15,4605,20240806,9.23,7100,-29.15,20240507,4605,9.23,20240806,7100,-29.15,20240507,4605,9.23,20240806,1.36,N,015230,500,142 억,,1894288,N,N,7,N,00,N 20241119,140306,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5030,-140,5,-2.71,630620400,125322,170.63,5180,5180,5000,6720,3620,5170,5032.00,6.63,0,763,5390,5280,5220,5110,5050,5250,5080,143,1550,500,3510,10,1,28572230,1437,4.23,0.52,12,0.44,1188.00,9647.00,7100,20240507,-29.15,4605,20240806,9.23,7100,-29.15,20240507,4605,9.23,20240806,7100,-29.15,20240507,4605,9.23,20240806,1.36,N,015230,500,142 억,,1894288,N,N,7,N,00,N diff --git a/015260/price/prices-20241101.csv b/015260/price/prices-20241101.csv index 823aeeca7c28..173e6864b8d6 100644 --- a/015260/price/prices-20241101.csv +++ b/015260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,603,-2,5,-0.33,47231799,75311,36.43,598,649,598,786,424,605,627.16,0.00,0,2013,695,649,606,560,517,628,539,226,181,500,420,1,1,45116894,272,-2.77,0.83,12,0.17,-218.00,726.00,1891,20231121,-68.11,563,20241119,7.10,1650,-63.45,20240105,563,7.10,20241119,1891,-68.11,20231121,563,7.10,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241120,150317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,629,24,2,3.97,43500839,69168,33.46,598,649,598,786,424,605,628.92,0.00,0,1745,695,649,606,560,517,628,539,226,181,500,420,1,1,45116894,284,-2.89,0.87,12,0.15,-218.00,726.00,1891,20231121,-66.74,563,20241119,11.72,1650,-61.88,20240105,563,11.72,20241119,1891,-66.74,20231121,563,11.72,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241120,140318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,643,38,2,6.28,30188991,48420,23.42,598,647,598,786,424,605,623.48,0.00,0,-351,695,649,606,560,517,628,539,226,181,500,420,1,1,45116894,290,-2.95,0.89,12,0.11,-218.00,726.00,1891,20231121,-66.00,563,20241119,14.21,1650,-61.03,20240105,563,14.21,20241119,1891,-66.00,20231121,563,14.21,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241120,130319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,616,11,2,1.82,12246928,19870,9.61,598,629,598,786,424,605,616.35,0.00,0,-2412,695,649,606,560,517,628,539,226,181,500,420,1,1,45116894,278,-2.83,0.85,12,0.04,-218.00,726.00,1891,20231121,-67.42,563,20241119,9.41,1650,-62.67,20240105,563,9.41,20241119,1891,-67.42,20231121,563,9.41,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241120,120319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,616,11,2,1.82,9086285,14749,7.13,598,629,598,786,424,605,616.06,0.00,0,-2340,695,649,606,560,517,628,539,226,181,500,420,1,1,45116894,278,-2.83,0.85,12,0.03,-218.00,726.00,1891,20231121,-67.42,563,20241119,9.41,1650,-62.67,20240105,563,9.41,20241119,1891,-67.42,20231121,563,9.41,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241120,110317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,621,16,2,2.64,8672367,14082,6.81,598,629,598,786,424,605,615.85,0.00,0,-2259,695,649,606,560,517,628,539,226,181,500,420,1,1,45116894,280,-2.85,0.86,12,0.03,-218.00,726.00,1891,20231121,-67.16,563,20241119,10.30,1650,-62.36,20240105,563,10.30,20241119,1891,-67.16,20231121,563,10.30,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241120,100317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,611,6,2,0.99,3768605,6137,2.97,598,629,598,786,424,605,614.08,0.00,0,-1542,695,649,606,560,517,628,539,226,181,500,420,1,1,45116894,276,-2.80,0.84,12,0.01,-218.00,726.00,1891,20231121,-67.69,563,20241119,8.53,1650,-62.97,20240105,563,8.53,20241119,1891,-67.69,20231121,563,8.53,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241120,090317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,629,24,2,3.97,228478,381,0.18,598,629,598,786,424,605,599.68,0.00,0,-90,695,649,606,560,517,628,539,226,181,500,420,1,1,45116894,284,-2.89,0.87,12,0.00,-218.00,726.00,1891,20231121,-66.74,563,20241119,11.72,1650,-61.88,20240105,563,11.72,20241119,1891,-66.74,20231121,563,11.72,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N 20241119,160304,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,605,-20,5,-3.20,122510866,206749,349.17,625,652,563,812,438,625,592.56,0.00,0,21492,665,644,627,606,589,636,598,226,187,500,430,1,1,45116894,273,-2.78,0.83,12,0.46,-218.00,726.00,1891,20231121,-68.01,563,20241119,7.46,1650,-63.33,20240105,563,7.46,20241119,1891,-68.01,20231121,563,7.46,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N 20241119,150308,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,609,-16,5,-2.56,117590088,198650,335.50,625,652,563,812,438,625,591.95,0.00,0,16474,665,644,627,606,589,636,598,226,187,500,430,1,1,45116894,275,-2.79,0.84,12,0.44,-218.00,726.00,1891,20231121,-67.79,563,20241119,8.17,1650,-63.09,20240105,563,8.17,20241119,1891,-67.79,20231121,563,8.17,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N 20241119,140307,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,604,-21,5,-3.36,113044625,191164,322.85,625,652,563,812,438,625,591.35,0.00,0,13128,665,644,627,606,589,636,598,226,187,500,430,1,1,45116894,273,-2.77,0.83,12,0.42,-218.00,726.00,1891,20231121,-68.06,563,20241119,7.28,1650,-63.39,20240105,563,7.28,20241119,1891,-68.06,20231121,563,7.28,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N diff --git a/015360/price/prices-20241101.csv b/015360/price/prices-20241101.csv index 8d3352eba35c..a581fedf1452 100644 --- a/015360/price/prices-20241101.csv +++ b/015360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50100,0,3,0.00,309029050,6186,85.04,50200,50300,49700,65100,35100,50100,49956.11,9.56,0,802,51000,50550,50150,49700,49300,50350,49500,300,15000,5000,36070,100,1,6000000,3006,12.72,0.58,12,0.10,3939.00,85750.00,53500,20241029,-6.36,32500,20231227,54.15,53500,-6.36,20241029,32650,53.45,20240102,53500,-6.36,20241029,32500,54.15,20231227,0.10,N,015360,5000,300 억,,573643,N,N,0,N,00,N +20241120,150318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50100,0,3,0.00,303972350,6085,83.65,50200,50300,49700,65100,35100,50100,49954.37,9.56,0,824,51000,50550,50150,49700,49300,50350,49500,300,15000,5000,36070,100,1,6000000,3006,12.72,0.58,12,0.10,3939.00,85750.00,53500,20241029,-6.36,32500,20231227,54.15,53500,-6.36,20241029,32650,53.45,20240102,53500,-6.36,20241029,32500,54.15,20231227,0.10,N,015360,5000,300 억,,573643,N,N,0,N,00,N +20241120,140318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50200,100,2,0.20,267908250,5365,73.76,50200,50300,49700,65100,35100,50100,49936.30,9.56,0,655,51000,50550,50150,49700,49300,50350,49500,300,15000,5000,36070,100,1,6000000,3012,12.74,0.59,12,0.09,3939.00,85750.00,53500,20241029,-6.17,32500,20231227,54.46,53500,-6.17,20241029,32650,53.75,20240102,53500,-6.17,20241029,32500,54.46,20231227,0.10,N,015360,5000,300 억,,573643,N,N,0,N,00,N +20241120,130319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,49850,-250,5,-0.50,189949500,3800,52.24,50200,50300,49800,65100,35100,50100,49986.71,9.56,0,421,51000,50550,50150,49700,49300,50350,49500,300,15000,5000,36070,50,1,6000000,2991,12.66,0.58,12,0.06,3939.00,85750.00,53500,20241029,-6.82,32500,20231227,53.38,53500,-6.82,20241029,32650,52.68,20240102,53500,-6.82,20241029,32500,53.38,20231227,0.10,N,015360,5000,300 억,,573643,N,N,0,N,00,N +20241120,120320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50100,0,3,0.00,67271200,1344,18.48,50200,50300,49900,65100,35100,50100,50052.98,9.56,0,110,51000,50550,50150,49700,49300,50350,49500,300,15000,5000,36070,100,1,6000000,3006,12.72,0.58,12,0.02,3939.00,85750.00,53500,20241029,-6.36,32500,20231227,54.15,53500,-6.36,20241029,32650,53.45,20240102,53500,-6.36,20241029,32500,54.15,20231227,0.10,N,015360,5000,300 억,,573643,N,N,0,N,00,N +20241120,110318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50200,100,2,0.20,65716800,1313,18.05,50200,50200,49900,65100,35100,50100,50050.88,9.56,0,110,51000,50550,50150,49700,49300,50350,49500,300,15000,5000,36070,100,1,6000000,3012,12.74,0.59,12,0.02,3939.00,85750.00,53500,20241029,-6.17,32500,20231227,54.46,53500,-6.17,20241029,32650,53.75,20240102,53500,-6.17,20241029,32500,54.46,20231227,0.10,N,015360,5000,300 억,,573643,N,N,0,N,00,N +20241120,100317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50100,0,3,0.00,38486300,770,10.59,50200,50200,49900,65100,35100,50100,49982.21,9.56,0,75,51000,50550,50150,49700,49300,50350,49500,300,15000,5000,36070,100,1,6000000,3006,12.72,0.58,12,0.01,3939.00,85750.00,53500,20241029,-6.36,32500,20231227,54.15,53500,-6.36,20241029,32650,53.45,20240102,53500,-6.36,20241029,32500,54.15,20231227,0.10,N,015360,5000,300 억,,573643,N,N,0,N,00,N +20241120,090317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50000,-100,5,-0.20,7856200,157,2.16,50200,50200,50000,65100,35100,50100,50039.49,9.56,0,-120,51000,50550,50150,49700,49300,50350,49500,300,15000,5000,36070,100,1,6000000,3000,12.69,0.58,12,0.00,3939.00,85750.00,53500,20241029,-6.54,32500,20231227,53.85,53500,-6.54,20241029,32650,53.14,20240102,53500,-6.54,20241029,32500,53.85,20231227,0.10,N,015360,5000,300 억,,573643,N,N,0,N,00,N 20241119,160305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50100,200,2,0.40,363948050,7274,75.45,50600,50600,49750,64800,34950,49900,50034.10,9.59,0,-1585,53966,51932,49966,47932,45966,52950,48950,300,14900,5000,35920,100,1,6000000,3006,12.72,0.58,12,0.12,3939.00,85750.00,53500,20241029,-6.36,32500,20231227,54.15,53500,-6.36,20241029,32650,53.45,20240102,53500,-6.36,20241029,32500,54.15,20231227,0.10,N,015360,5000,300 억,,575208,N,N,2,N,00,N 20241119,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50100,200,2,0.40,352603550,7048,73.10,50600,50600,49750,64800,34950,49900,50028.88,9.59,0,-1582,53966,51932,49966,47932,45966,52950,48950,300,14900,5000,35920,100,1,6000000,3006,12.72,0.58,12,0.12,3939.00,85750.00,53500,20241029,-6.36,32500,20231227,54.15,53500,-6.36,20241029,32650,53.45,20240102,53500,-6.36,20241029,32500,54.15,20231227,0.10,N,015360,5000,300 억,,575208,N,N,2,N,00,N 20241119,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50100,200,2,0.40,280890150,5615,58.24,50600,50600,49750,64800,34950,49900,50024.96,9.59,0,-1640,53966,51932,49966,47932,45966,52950,48950,300,14900,5000,35920,100,1,6000000,3006,12.72,0.58,12,0.09,3939.00,85750.00,53500,20241029,-6.36,32500,20231227,54.15,53500,-6.36,20241029,32650,53.45,20240102,53500,-6.36,20241029,32500,54.15,20231227,0.10,N,015360,5000,300 억,,575208,N,N,2,N,00,N diff --git a/015590/price/prices-20241101.csv b/015590/price/prices-20241101.csv index b5db0d1c45c2..79346572b89d 100644 --- a/015590/price/prices-20241101.csv +++ b/015590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160314,57,100.00,KOSPI,,기계,N,N,N,N, ,N,511,-25,5,-4.66,949265422,1835403,318.95,536,545,483,696,376,536,517.20,9.61,0,-339413,556,545,539,528,522,543,526,1185,160,500,360,1,1,236981544,1211,8.38,0.95,12,0.77,61.00,540.00,953,20231121,-46.38,349,20240202,46.42,824,-37.99,20240131,349,46.42,20240202,953,-46.38,20231121,349,46.42,20240202,0.02,N,015590,500,1184 억,,22777246,N,N,10,N,00,N +20241120,150318,57,100.00,KOSPI,,기계,N,N,N,N, ,N,518,-18,5,-3.36,926917050,1792006,311.41,536,545,483,696,376,536,517.25,9.61,0,-329344,556,545,539,528,522,543,526,1185,160,500,360,1,1,236981544,1228,8.49,0.96,12,0.76,61.00,540.00,953,20231121,-45.65,349,20240202,48.42,824,-37.14,20240131,349,48.42,20240202,953,-45.65,20231121,349,48.42,20240202,0.02,N,015590,500,1184 억,,22777246,N,N,0,N,00,N +20241120,140318,57,100.00,KOSPI,,기계,N,N,N,N, ,N,509,-27,5,-5.04,558866416,1069639,185.88,536,545,483,696,376,536,522.48,9.61,0,-172525,556,545,539,528,522,543,526,1185,160,500,360,1,1,236981544,1206,8.34,0.94,12,0.45,61.00,540.00,953,20231121,-46.59,349,20240202,45.85,824,-38.23,20240131,349,45.85,20240202,953,-46.59,20231121,349,45.85,20240202,0.02,N,015590,500,1184 억,,22777246,N,N,0,N,00,N +20241120,130319,57,100.00,KOSPI,,기계,N,N,N,N, ,N,533,-3,5,-0.56,137818714,256620,44.59,536,545,530,696,376,536,537.05,9.61,0,-6555,556,545,539,528,522,543,526,1185,160,500,360,1,1,236981544,1263,8.74,0.99,12,0.11,61.00,540.00,953,20231121,-44.07,349,20240202,52.72,824,-35.32,20240131,349,52.72,20240202,953,-44.07,20231121,349,52.72,20240202,0.02,N,015590,500,1184 억,,22777246,N,N,0,N,00,N +20241120,120320,57,100.00,KOSPI,,기계,N,N,N,N, ,N,538,2,2,0.37,113168606,210602,36.60,536,545,530,696,376,536,537.36,9.61,0,4279,556,545,539,528,522,543,526,1185,160,500,360,1,1,236981544,1275,8.82,1.00,12,0.09,61.00,540.00,953,20231121,-43.55,349,20240202,54.15,824,-34.71,20240131,349,54.15,20240202,953,-43.55,20231121,349,54.15,20240202,0.02,N,015590,500,1184 억,,22777246,N,N,0,N,00,N +20241120,110318,57,100.00,KOSPI,,기계,N,N,N,N, ,N,542,6,2,1.12,90551772,168395,29.26,536,545,530,696,376,536,537.73,9.61,0,8193,556,545,539,528,522,543,526,1185,160,500,360,1,1,236981544,1284,8.89,1.00,12,0.07,61.00,540.00,953,20231121,-43.13,349,20240202,55.30,824,-34.22,20240131,349,55.30,20240202,953,-43.13,20231121,349,55.30,20240202,0.02,N,015590,500,1184 억,,22777246,N,N,0,N,00,N +20241120,100318,57,100.00,KOSPI,,기계,N,N,N,N, ,N,537,1,2,0.19,37740958,70483,12.25,536,545,530,696,376,536,535.46,9.61,0,-716,556,545,539,528,522,543,526,1185,160,500,360,1,1,236981544,1273,8.80,0.99,12,0.03,61.00,540.00,953,20231121,-43.65,349,20240202,53.87,824,-34.83,20240131,349,53.87,20240202,953,-43.65,20231121,349,53.87,20240202,0.02,N,015590,500,1184 억,,22777246,N,N,0,N,00,N +20241120,090317,57,100.00,KOSPI,,기계,N,N,N,N, ,N,536,0,3,0.00,2802208,5228,0.91,536,536,536,696,376,536,536.00,9.61,0,-4,556,545,539,528,522,543,526,1185,160,500,360,1,1,236981544,1270,8.79,0.99,12,0.00,61.00,540.00,953,20231121,-43.76,349,20240202,53.58,824,-34.95,20240131,349,53.58,20240202,953,-43.76,20231121,349,53.58,20240202,0.02,N,015590,500,1184 억,,22777246,N,N,0,N,00,N 20241119,160305,57,100.00,KOSPI,,기계,N,N,N,N, ,N,536,1,2,0.19,306685851,571023,6.19,538,550,533,695,375,535,537.08,9.66,0,-92000,593,564,540,511,487,552,499,1185,160,500,360,1,1,236981544,1270,8.79,0.99,12,0.24,61.00,540.00,953,20231121,-43.76,349,20240202,53.58,824,-34.95,20240131,349,53.58,20240202,953,-43.76,20231121,349,53.58,20240202,0.02,N,015590,500,1184 억,,22882489,N,N,0,N,00,N 20241119,150308,57,100.00,KOSPI,,기계,N,N,N,N, ,N,536,1,2,0.19,296057767,551186,5.98,538,550,533,695,375,535,537.13,9.66,0,-92203,593,564,540,511,487,552,499,1185,160,500,360,1,1,236981544,1270,8.79,0.99,12,0.23,61.00,540.00,953,20231121,-43.76,349,20240202,53.58,824,-34.95,20240131,349,53.58,20240202,953,-43.76,20231121,349,53.58,20240202,0.02,N,015590,500,1184 억,,22882489,N,N,0,N,00,N 20241119,140307,57,100.00,KOSPI,,기계,N,N,N,N, ,N,542,7,2,1.31,240584920,448200,4.86,538,550,533,695,375,535,536.78,9.66,0,-36627,593,564,540,511,487,552,499,1185,160,500,360,1,1,236981544,1284,8.89,1.00,12,0.19,61.00,540.00,953,20231121,-43.13,349,20240202,55.30,824,-34.22,20240131,349,55.30,20240202,953,-43.13,20231121,349,55.30,20240202,0.02,N,015590,500,1184 억,,22882489,N,N,0,N,00,N diff --git a/015710/price/prices-20241101.csv b/015710/price/prices-20241101.csv index 1a0b43c01214..5dbc55dcd2d3 100644 --- a/015710/price/prices-20241101.csv +++ b/015710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4750,80,2,1.71,4889233355,1035706,63.74,4755,4840,4610,6070,3270,4670,4720.65,1.28,0,-30766,5050,4860,4685,4495,4320,4955,4590,88,1400,500,2980,5,1,17530500,833,27.46,0.66,12,5.91,173.00,7196.00,5670,20240116,-16.23,3200,20240909,48.44,5670,-16.23,20240116,3200,48.44,20240909,5670,-16.23,20240116,3200,48.44,20240909,3.91,N,015710,500,87 억,,224929,N,N,0,N,00,N +20241120,150318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4720,50,2,1.07,4143376535,878712,54.08,4755,4840,4610,6070,3270,4670,4715.34,1.28,0,-54829,5050,4860,4685,4495,4320,4955,4590,88,1400,500,2980,5,1,17530500,827,27.28,0.66,12,5.01,173.00,7196.00,5670,20240116,-16.75,3200,20240909,47.50,5670,-16.75,20240116,3200,47.50,20240909,5670,-16.75,20240116,3200,47.50,20240909,3.91,N,015710,500,87 억,,224929,N,N,0,N,00,N +20241120,140319,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4660,-10,5,-0.21,3760073160,796975,49.05,4755,4840,4610,6070,3270,4670,4718.00,1.28,0,-64242,5050,4860,4685,4495,4320,4955,4590,88,1400,500,2980,5,1,17530500,817,26.94,0.65,12,4.55,173.00,7196.00,5670,20240116,-17.81,3200,20240909,45.62,5670,-17.81,20240116,3200,45.62,20240909,5670,-17.81,20240116,3200,45.62,20240909,3.91,N,015710,500,87 억,,224929,N,N,0,N,00,N +20241120,130320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4625,-45,5,-0.96,3626452265,768262,47.28,4755,4840,4610,6070,3270,4670,4720.41,1.28,0,-62376,5050,4860,4685,4495,4320,4955,4590,88,1400,500,2980,5,1,17530500,811,26.73,0.64,12,4.38,173.00,7196.00,5670,20240116,-18.43,3200,20240909,44.53,5670,-18.43,20240116,3200,44.53,20240909,5670,-18.43,20240116,3200,44.53,20240909,3.91,N,015710,500,87 억,,224929,N,N,0,N,00,N +20241120,120320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4650,-20,5,-0.43,3369487680,712840,43.87,4755,4840,4610,6070,3270,4670,4726.94,1.28,0,-66098,5050,4860,4685,4495,4320,4955,4590,88,1400,500,2980,5,1,17530500,815,26.88,0.65,12,4.07,173.00,7196.00,5670,20240116,-17.99,3200,20240909,45.31,5670,-17.99,20240116,3200,45.31,20240909,5670,-17.99,20240116,3200,45.31,20240909,3.91,N,015710,500,87 억,,224929,N,N,0,N,00,N +20241120,110318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4645,-25,5,-0.54,2443736730,517240,31.83,4755,4840,4610,6070,3270,4670,4724.69,1.28,0,-84181,5050,4860,4685,4495,4320,4955,4590,88,1400,500,2980,5,1,17530500,814,26.85,0.65,12,2.95,173.00,7196.00,5670,20240116,-18.08,3200,20240909,45.16,5670,-18.08,20240116,3200,45.16,20240909,5670,-18.08,20240116,3200,45.16,20240909,3.91,N,015710,500,87 억,,224929,N,N,0,N,00,N +20241120,100318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4670,0,3,0.00,2190925695,462725,28.48,4755,4840,4615,6070,3270,4670,4734.99,1.28,0,-73678,5050,4860,4685,4495,4320,4955,4590,88,1400,500,2980,5,1,17530500,819,26.99,0.65,12,2.64,173.00,7196.00,5670,20240116,-17.64,3200,20240909,45.94,5670,-17.64,20240116,3200,45.94,20240909,5670,-17.64,20240116,3200,45.94,20240909,3.91,N,015710,500,87 억,,224929,N,N,0,N,00,N +20241120,090318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4735,65,2,1.39,245747465,52201,3.21,4755,4760,4670,6070,3270,4670,4708.56,1.28,0,-17258,5050,4860,4685,4495,4320,4955,4590,88,1400,500,2980,5,1,17530500,830,27.37,0.66,12,0.30,173.00,7196.00,5670,20240116,-16.49,3200,20240909,47.97,5670,-16.49,20240116,3200,47.97,20240909,5670,-16.49,20240116,3200,47.97,20240909,3.91,N,015710,500,87 억,,224929,N,N,0,N,00,N 20241119,160305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4670,75,2,1.63,7543823370,1611468,17.65,4580,4875,4510,5970,3220,4595,4681.60,0.96,0,56027,5598,5096,4648,4146,3698,5347,4397,88,1375,500,2940,5,1,17530500,819,26.99,0.65,12,9.19,173.00,7196.00,5670,20240116,-17.64,3200,20240909,45.94,5670,-17.64,20240116,3200,45.94,20240909,5670,-17.64,20240116,3200,45.94,20240909,4.09,N,015710,500,87 억,,168859,N,N,0,N,00,N 20241119,150309,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4625,30,2,0.65,7218176555,1541431,16.89,4580,4875,4510,5970,3220,4595,4683.01,0.96,0,47351,5598,5096,4648,4146,3698,5347,4397,88,1375,500,2940,5,1,17530500,811,26.73,0.64,12,8.79,173.00,7196.00,5670,20240116,-18.43,3200,20240909,44.53,5670,-18.43,20240116,3200,44.53,20240909,5670,-18.43,20240116,3200,44.53,20240909,4.09,N,015710,500,87 억,,168859,N,N,0,N,00,N 20241119,140307,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4580,-15,5,-0.33,6903032545,1473196,16.14,4580,4875,4510,5970,3220,4595,4686.00,0.96,0,35844,5598,5096,4648,4146,3698,5347,4397,88,1375,500,2940,5,1,17530500,803,26.47,0.64,12,8.40,173.00,7196.00,5670,20240116,-19.22,3200,20240909,43.12,5670,-19.22,20240116,3200,43.12,20240909,5670,-19.22,20240116,3200,43.12,20240909,4.09,N,015710,500,87 억,,168859,N,N,0,N,00,N diff --git a/015750/price/prices-20241101.csv b/015750/price/prices-20241101.csv index a8cdc258f0dc..783ab076cf57 100644 --- a/015750/price/prices-20241101.csv +++ b/015750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160314,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5750,-10,5,-0.17,718252580,124281,49.25,5720,5840,5700,7480,4040,5760,5779.28,7.88,0,-14567,5900,5830,5710,5640,5520,5865,5675,400,1720,500,4260,10,1,80000000,4600,2.71,0.35,12,0.16,2124.00,16604.00,10990,20240226,-47.68,5260,20241115,9.32,10990,-47.68,20240226,5260,9.32,20241115,10990,-47.68,20240226,5260,9.32,20241115,2.67,N,015750,500,400 억,,6302442,N,N,2458,N,00,N +20241120,150319,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5770,10,2,0.17,650864410,112585,44.61,5720,5840,5700,7480,4040,5760,5781.09,7.88,0,-11227,5900,5830,5710,5640,5520,5865,5675,400,1720,500,4260,10,1,80000000,4616,2.72,0.35,12,0.14,2124.00,16604.00,10990,20240226,-47.50,5260,20241115,9.70,10990,-47.50,20240226,5260,9.70,20241115,10990,-47.50,20240226,5260,9.70,20241115,2.67,N,015750,500,400 억,,6302442,N,N,72,N,00,N +20241120,140319,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5780,20,2,0.35,598574440,103519,41.02,5720,5840,5700,7480,4040,5760,5782.27,7.88,0,-8560,5900,5830,5710,5640,5520,5865,5675,400,1720,500,4260,10,1,80000000,4624,2.72,0.35,12,0.13,2124.00,16604.00,10990,20240226,-47.41,5260,20241115,9.89,10990,-47.41,20240226,5260,9.89,20241115,10990,-47.41,20240226,5260,9.89,20241115,2.67,N,015750,500,400 억,,6302442,N,N,72,N,00,N +20241120,130320,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5770,10,2,0.17,536870060,92823,36.78,5720,5840,5700,7480,4040,5760,5783.80,7.88,0,-7864,5900,5830,5710,5640,5520,5865,5675,400,1720,500,4260,10,1,80000000,4616,2.72,0.35,12,0.12,2124.00,16604.00,10990,20240226,-47.50,5260,20241115,9.70,10990,-47.50,20240226,5260,9.70,20241115,10990,-47.50,20240226,5260,9.70,20241115,2.67,N,015750,500,400 억,,6302442,N,N,72,N,00,N +20241120,120321,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5800,40,2,0.69,493817760,85371,33.83,5720,5840,5700,7480,4040,5760,5784.37,7.88,0,-6874,5900,5830,5710,5640,5520,5865,5675,400,1720,500,4260,10,1,80000000,4640,2.73,0.35,12,0.11,2124.00,16604.00,10990,20240226,-47.22,5260,20241115,10.27,10990,-47.22,20240226,5260,10.27,20241115,10990,-47.22,20240226,5260,10.27,20241115,2.67,N,015750,500,400 억,,6302442,N,N,72,N,00,N +20241120,110319,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5790,30,2,0.52,447870530,77431,30.68,5720,5840,5700,7480,4040,5760,5784.12,7.88,0,-3972,5900,5830,5710,5640,5520,5865,5675,400,1720,500,4260,10,1,80000000,4632,2.73,0.35,12,0.10,2124.00,16604.00,10990,20240226,-47.32,5260,20241115,10.08,10990,-47.32,20240226,5260,10.08,20241115,10990,-47.32,20240226,5260,10.08,20241115,2.67,N,015750,500,400 억,,6302442,N,N,72,N,00,N +20241120,100318,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5800,40,2,0.69,297393630,51466,20.39,5720,5840,5700,7480,4040,5760,5778.45,7.88,0,-8386,5900,5830,5710,5640,5520,5865,5675,400,1720,500,4260,10,1,80000000,4640,2.73,0.35,12,0.06,2124.00,16604.00,10990,20240226,-47.22,5260,20241115,10.27,10990,-47.22,20240226,5260,10.27,20241115,10990,-47.22,20240226,5260,10.27,20241115,2.67,N,015750,500,400 억,,6302442,N,N,72,N,00,N +20241120,090318,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5750,-10,5,-0.17,23860880,4171,1.65,5720,5750,5710,7480,4040,5760,5720.66,7.88,0,430,5900,5830,5710,5640,5520,5865,5675,400,1720,500,4260,10,1,80000000,4600,2.71,0.35,12,0.01,2124.00,16604.00,10990,20240226,-47.68,5260,20241115,9.32,10990,-47.68,20240226,5260,9.32,20241115,10990,-47.68,20240226,5260,9.32,20241115,2.67,N,015750,500,400 억,,6302442,N,N,72,N,00,N 20241119,160305,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5760,70,2,1.23,1430222220,250822,103.15,5640,5780,5590,7390,3990,5690,5702.12,7.93,0,-31016,5910,5800,5640,5530,5370,5855,5585,400,1700,500,4210,10,1,80000000,4608,2.71,0.35,12,0.31,2124.00,16604.00,10990,20240226,-47.59,5260,20241115,9.51,10990,-47.59,20240226,5260,9.51,20241115,10990,-47.59,20240226,5260,9.51,20241115,2.65,N,015750,500,400 억,,6342431,N,N,72,N,00,N 20241119,150309,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5750,60,2,1.05,1143358430,201045,82.68,5640,5770,5590,7390,3990,5690,5687.08,7.93,0,-3622,5910,5800,5640,5530,5370,5855,5585,400,1700,500,4210,10,1,80000000,4600,2.71,0.35,12,0.25,2124.00,16604.00,10990,20240226,-47.68,5260,20241115,9.32,10990,-47.68,20240226,5260,9.32,20241115,10990,-47.68,20240226,5260,9.32,20241115,2.65,N,015750,500,400 억,,6342431,N,N,2284,N,00,N 20241119,140308,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5730,40,2,0.70,954280370,167998,69.09,5640,5730,5590,7390,3990,5690,5680.31,7.93,0,-1738,5910,5800,5640,5530,5370,5855,5585,400,1700,500,4210,10,1,80000000,4584,2.70,0.35,12,0.21,2124.00,16604.00,10990,20240226,-47.86,5260,20241115,8.94,10990,-47.86,20240226,5260,8.94,20241115,10990,-47.86,20240226,5260,8.94,20241115,2.65,N,015750,500,400 억,,6342431,N,N,2284,N,00,N diff --git a/015760/price/prices-20241101.csv b/015760/price/prices-20241101.csv index 2aa30a0644df..61326e99cf07 100644 --- a/015760/price/prices-20241101.csv +++ b/015760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160314,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23700,-250,5,-1.04,24948413800,1049209,39.35,23800,24000,23550,31100,16800,23950,23778.56,39.63,-67989,30057,24583,24266,23783,23466,22983,24425,23625,32098,7150,5000,17720,50,1,641964077,152145,-3.15,0.42,12,0.16,-7512.00,55837.00,25450,20240314,-6.88,16760,20231113,41.41,25450,-6.88,20240314,17970,31.89,20240119,25450,-6.88,20240314,17620,34.51,20231120,0.28,N,015760,5000,32098 억,,101767973,N,N,502,N,00,N +20241120,150319,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23650,-300,5,-1.25,22037300800,926115,34.74,23800,24000,23600,31100,16800,23950,23795.38,39.64,-50135,5669,24583,24266,23783,23466,22983,24425,23625,32098,7150,5000,17720,50,1,641964077,151825,-3.15,0.42,12,0.14,-7512.00,55837.00,25450,20240314,-7.07,16760,20231113,41.11,25450,-7.07,20240314,17970,31.61,20240119,25450,-7.07,20240314,17620,34.22,20231120,0.28,N,015760,5000,32098 억,,101785827,N,N,651,N,00,N +20241120,140319,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23650,-300,5,-1.25,19033544850,799499,29.99,23800,24000,23600,31100,16800,23950,23806.79,39.64,-46065,-3725,24583,24266,23783,23466,22983,24425,23625,32098,7150,5000,17720,50,1,641964077,151825,-3.15,0.42,12,0.12,-7512.00,55837.00,25450,20240314,-7.07,16760,20231113,41.11,25450,-7.07,20240314,17970,31.61,20240119,25450,-7.07,20240314,17620,34.22,20231120,0.28,N,015760,5000,32098 억,,101789897,N,N,651,N,00,N +20241120,130320,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23650,-300,5,-1.25,16357843450,686409,25.75,23800,24000,23600,31100,16800,23950,23830.99,39.64,-51800,-15697,24583,24266,23783,23466,22983,24425,23625,32098,7150,5000,17720,50,1,641964077,151825,-3.15,0.42,12,0.11,-7512.00,55837.00,25450,20240314,-7.07,16760,20231113,41.11,25450,-7.07,20240314,17970,31.61,20240119,25450,-7.07,20240314,17620,34.22,20231120,0.28,N,015760,5000,32098 억,,101784162,N,N,651,N,00,N +20241120,120321,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23800,-150,5,-0.63,13995117200,586607,22.00,23800,24000,23700,31100,16800,23950,23857.69,39.65,-19150,7168,24583,24266,23783,23466,22983,24425,23625,32098,7150,5000,17720,50,1,641964077,152787,-3.17,0.43,12,0.09,-7512.00,55837.00,25450,20240314,-6.48,16760,20231113,42.00,25450,-6.48,20240314,17970,32.44,20240119,25450,-6.48,20240314,17620,35.07,20231120,0.28,N,015760,5000,32098 억,,101816812,N,N,651,N,00,N +20241120,110319,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23900,-50,5,-0.21,11345712950,475287,17.83,23800,24000,23700,31100,16800,23950,23871.24,39.66,275,16110,24583,24266,23783,23466,22983,24425,23625,32098,7150,5000,17720,50,1,641964077,153429,-3.18,0.43,12,0.07,-7512.00,55837.00,25450,20240314,-6.09,16760,20231113,42.60,25450,-6.09,20240314,17970,33.00,20240119,25450,-6.09,20240314,17620,35.64,20231120,0.28,N,015760,5000,32098 억,,101836237,N,N,651,N,00,N +20241120,100318,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23800,-150,5,-0.63,6943014550,291357,10.93,23800,24000,23700,31100,16800,23950,23829.80,39.66,12058,17391,24583,24266,23783,23466,22983,24425,23625,32098,7150,5000,17720,50,1,641964077,152787,-3.17,0.43,12,0.05,-7512.00,55837.00,25450,20240314,-6.48,16760,20231113,42.00,25450,-6.48,20240314,17970,32.44,20240119,25450,-6.48,20240314,17620,35.07,20231120,0.28,N,015760,5000,32098 억,,101848020,N,N,651,N,00,N +20241120,090318,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23900,-50,5,-0.21,776843950,32629,1.22,23800,23900,23750,31100,16800,23950,23807.14,39.66,1103,-6482,24583,24266,23783,23466,22983,24425,23625,32098,7150,5000,17720,50,1,641964077,153429,-3.18,0.43,12,0.01,-7512.00,55837.00,25450,20240314,-6.09,16760,20231113,42.60,25450,-6.09,20240314,17970,33.00,20240119,25450,-6.09,20240314,17620,35.64,20231120,0.28,N,015760,5000,32098 억,,101837065,N,N,651,N,00,N 20241119,160306,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23950,350,2,1.48,63183955950,2659724,79.77,23600,24100,23300,30650,16550,23600,23754.80,39.66,193911,-64159,24200,23900,23350,23050,22500,24050,23200,32098,7050,5000,17460,50,1,641964077,153750,-3.19,0.43,12,0.41,-7512.00,55837.00,25450,20240314,-5.89,16750,20231110,42.99,25450,-5.89,20240314,17970,33.28,20240119,25450,-5.89,20240314,17620,35.93,20231120,0.29,N,015760,5000,32098 억,,101835962,N,N,651,N,00,N 20241119,150309,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24000,400,2,1.69,58008879150,2443739,73.29,23600,24100,23300,30650,16550,23600,23737.92,39.66,203555,-41726,24200,23900,23350,23050,22500,24050,23200,32098,7050,5000,17460,50,1,641964077,154071,-3.19,0.43,12,0.38,-7512.00,55837.00,25450,20240314,-5.70,16750,20231110,43.28,25450,-5.70,20240314,17970,33.56,20240119,25450,-5.70,20240314,17620,36.21,20231120,0.29,N,015760,5000,32098 억,,101845606,N,N,1793,N,00,N 20241119,140308,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24100,500,2,2.12,46463026950,1962738,58.87,23600,24100,23300,30650,16550,23600,23672.67,39.68,258868,2108,24200,23900,23350,23050,22500,24050,23200,32098,7050,5000,17460,50,1,641964077,154713,-3.21,0.43,12,0.31,-7512.00,55837.00,25450,20240314,-5.30,16750,20231110,43.88,25450,-5.30,20240314,17970,34.11,20240119,25450,-5.30,20240314,17620,36.78,20231120,0.29,N,015760,5000,32098 억,,101900919,N,N,1793,N,00,N diff --git a/015860/price/prices-20241101.csv b/015860/price/prices-20241101.csv index 9c17d79e3403..d921f879af3c 100644 --- a/015860/price/prices-20241101.csv +++ b/015860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160315,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3790,-20,5,-0.52,163734140,43250,86.37,3860,3860,3765,4950,2670,3810,3785.76,3.13,0,-11267,3883,3846,3808,3771,3733,3865,3790,499,1140,1000,2810,5,1,49347483,1870,6.82,0.40,12,0.09,556.00,9488.00,4880,20240502,-22.34,3465,20240805,9.38,4880,-22.34,20240502,3465,9.38,20240805,4880,-22.34,20240502,3465,9.38,20240805,1.07,N,015860,1000,498 억,,1542670,N,N,4,N,00,N +20241120,150319,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3775,-35,5,-0.92,149653760,39532,78.95,3860,3860,3765,4950,2670,3810,3785.64,3.13,0,-9771,3883,3846,3808,3771,3733,3865,3790,499,1140,1000,2810,5,1,49347483,1863,6.79,0.40,12,0.08,556.00,9488.00,4880,20240502,-22.64,3465,20240805,8.95,4880,-22.64,20240502,3465,8.95,20240805,4880,-22.64,20240502,3465,8.95,20240805,1.07,N,015860,1000,498 억,,1542670,N,N,241,N,00,N +20241120,140320,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3790,-20,5,-0.52,108626920,28678,57.27,3860,3860,3765,4950,2670,3810,3787.81,3.13,0,-6776,3883,3846,3808,3771,3733,3865,3790,499,1140,1000,2810,5,1,49347483,1870,6.82,0.40,12,0.06,556.00,9488.00,4880,20240502,-22.34,3465,20240805,9.38,4880,-22.34,20240502,3465,9.38,20240805,4880,-22.34,20240502,3465,9.38,20240805,1.07,N,015860,1000,498 억,,1542670,N,N,241,N,00,N +20241120,130321,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3790,-20,5,-0.52,72728390,19196,38.34,3860,3860,3765,4950,2670,3810,3788.73,3.13,0,-5567,3883,3846,3808,3771,3733,3865,3790,499,1140,1000,2810,5,1,49347483,1870,6.82,0.40,12,0.04,556.00,9488.00,4880,20240502,-22.34,3465,20240805,9.38,4880,-22.34,20240502,3465,9.38,20240805,4880,-22.34,20240502,3465,9.38,20240805,1.07,N,015860,1000,498 억,,1542670,N,N,241,N,00,N +20241120,120321,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3785,-25,5,-0.66,66495690,17549,35.05,3860,3860,3765,4950,2670,3810,3789.14,3.13,0,-5143,3883,3846,3808,3771,3733,3865,3790,499,1140,1000,2810,5,1,49347483,1868,6.81,0.40,12,0.04,556.00,9488.00,4880,20240502,-22.44,3465,20240805,9.24,4880,-22.44,20240502,3465,9.24,20240805,4880,-22.44,20240502,3465,9.24,20240805,1.07,N,015860,1000,498 억,,1542670,N,N,241,N,00,N +20241120,110319,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3790,-20,5,-0.52,55774135,14715,29.39,3860,3860,3765,4950,2670,3810,3790.29,3.13,0,-4355,3883,3846,3808,3771,3733,3865,3790,499,1140,1000,2810,5,1,49347483,1870,6.82,0.40,12,0.03,556.00,9488.00,4880,20240502,-22.34,3465,20240805,9.38,4880,-22.34,20240502,3465,9.38,20240805,4880,-22.34,20240502,3465,9.38,20240805,1.07,N,015860,1000,498 억,,1542670,N,N,241,N,00,N +20241120,100319,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3780,-30,5,-0.79,34542460,9087,18.15,3860,3860,3770,4950,2670,3810,3801.31,3.13,0,-4675,3883,3846,3808,3771,3733,3865,3790,499,1140,1000,2810,5,1,49347483,1865,6.80,0.40,12,0.02,556.00,9488.00,4880,20240502,-22.54,3465,20240805,9.09,4880,-22.54,20240502,3465,9.09,20240805,4880,-22.54,20240502,3465,9.09,20240805,1.07,N,015860,1000,498 억,,1542670,N,N,241,N,00,N +20241120,090318,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3830,20,2,0.52,2395165,622,1.24,3860,3860,3795,4950,2670,3810,3850.75,3.13,0,-124,3883,3846,3808,3771,3733,3865,3790,499,1140,1000,2810,5,1,49347483,1890,6.89,0.40,12,0.00,556.00,9488.00,4880,20240502,-21.52,3465,20240805,10.53,4880,-21.52,20240502,3465,10.53,20240805,4880,-21.52,20240502,3465,10.53,20240805,1.07,N,015860,1000,498 억,,1542670,N,N,241,N,00,N 20241119,160306,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3810,20,2,0.53,189839010,49962,38.40,3790,3845,3770,4925,2655,3790,3799.67,3.11,0,7564,4003,3896,3828,3721,3653,3862,3687,499,1135,1000,2800,5,1,49347483,1880,6.85,0.40,12,0.10,556.00,9488.00,4880,20240502,-21.93,3465,20240805,9.96,4880,-21.93,20240502,3465,9.96,20240805,4880,-21.93,20240502,3465,9.96,20240805,1.08,N,015860,1000,498 억,,1532655,N,N,241,N,00,N 20241119,150309,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3815,25,2,0.66,177655710,46762,35.94,3790,3845,3770,4925,2655,3790,3799.15,3.11,0,8707,4003,3896,3828,3721,3653,3862,3687,499,1135,1000,2800,5,1,49347483,1883,6.86,0.40,12,0.09,556.00,9488.00,4880,20240502,-21.82,3465,20240805,10.10,4880,-21.82,20240502,3465,10.10,20240805,4880,-21.82,20240502,3465,10.10,20240805,1.08,N,015860,1000,498 억,,1532655,N,N,11,N,00,N 20241119,140308,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3800,10,2,0.26,115179150,30291,23.28,3790,3845,3770,4925,2655,3790,3802.42,3.11,0,3804,4003,3896,3828,3721,3653,3862,3687,499,1135,1000,2800,5,1,49347483,1875,6.83,0.40,12,0.06,556.00,9488.00,4880,20240502,-22.13,3465,20240805,9.67,4880,-22.13,20240502,3465,9.67,20240805,4880,-22.13,20240502,3465,9.67,20240805,1.08,N,015860,1000,498 억,,1532655,N,N,11,N,00,N diff --git a/015890/price/prices-20241101.csv b/015890/price/prices-20241101.csv index 8772f0844aba..78a8e8ed026f 100644 --- a/015890/price/prices-20241101.csv +++ b/015890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5190,-30,5,-0.57,65554430,12595,101.60,5220,5230,5160,6780,3660,5220,5204.80,1.45,0,-727,5286,5252,5196,5162,5106,5270,5180,146,1560,500,3860,10,1,29228750,1517,9.32,0.48,12,0.04,557.00,10740.00,6900,20231115,-24.78,4720,20240805,9.96,6580,-21.12,20240102,4720,9.96,20240805,6860,-24.34,20231123,4720,9.96,20240805,1.29,N,015890,500,146 억,,424397,N,N,4,N,00,N +20241120,150319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5230,10,2,0.19,55706190,10701,86.32,5220,5230,5160,6780,3660,5220,5205.70,1.45,0,-673,5286,5252,5196,5162,5106,5270,5180,146,1560,500,3860,10,1,29228750,1529,9.39,0.49,12,0.04,557.00,10740.00,6900,20231115,-24.20,4720,20240805,10.81,6580,-20.52,20240102,4720,10.81,20240805,6860,-23.76,20231123,4720,10.81,20240805,1.29,N,015890,500,146 억,,424397,N,N,0,N,00,N +20241120,140320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5220,0,3,0.00,53969940,10368,83.63,5220,5230,5160,6780,3660,5220,5205.43,1.45,0,-613,5286,5252,5196,5162,5106,5270,5180,146,1560,500,3860,10,1,29228750,1526,9.37,0.49,12,0.04,557.00,10740.00,6900,20231115,-24.35,4720,20240805,10.59,6580,-20.67,20240102,4720,10.59,20240805,6860,-23.91,20231123,4720,10.59,20240805,1.29,N,015890,500,146 억,,424397,N,N,0,N,00,N +20241120,130321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5230,10,2,0.19,45257720,8701,70.19,5220,5230,5160,6780,3660,5220,5201.44,1.45,0,-613,5286,5252,5196,5162,5106,5270,5180,146,1560,500,3860,10,1,29228750,1529,9.39,0.49,12,0.03,557.00,10740.00,6900,20231115,-24.20,4720,20240805,10.81,6580,-20.52,20240102,4720,10.81,20240805,6860,-23.76,20231123,4720,10.81,20240805,1.29,N,015890,500,146 억,,424397,N,N,0,N,00,N +20241120,120322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5230,10,2,0.19,24033760,4607,37.16,5220,5230,5200,6780,3660,5220,5216.79,1.45,0,-519,5286,5252,5196,5162,5106,5270,5180,146,1560,500,3860,10,1,29228750,1529,9.39,0.49,12,0.02,557.00,10740.00,6900,20231115,-24.20,4720,20240805,10.81,6580,-20.52,20240102,4720,10.81,20240805,6860,-23.76,20231123,4720,10.81,20240805,1.29,N,015890,500,146 억,,424397,N,N,0,N,00,N +20241120,110319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5220,0,3,0.00,14528360,2786,22.47,5220,5230,5200,6780,3660,5220,5214.77,1.45,0,-233,5286,5252,5196,5162,5106,5270,5180,146,1560,500,3860,10,1,29228750,1526,9.37,0.49,12,0.01,557.00,10740.00,6900,20231115,-24.35,4720,20240805,10.59,6580,-20.67,20240102,4720,10.59,20240805,6860,-23.91,20231123,4720,10.59,20240805,1.29,N,015890,500,146 억,,424397,N,N,0,N,00,N +20241120,100319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5230,10,2,0.19,10621700,2036,16.42,5220,5230,5200,6780,3660,5220,5216.94,1.45,0,-76,5286,5252,5196,5162,5106,5270,5180,146,1560,500,3860,10,1,29228750,1529,9.39,0.49,12,0.01,557.00,10740.00,6900,20231115,-24.20,4720,20240805,10.81,6580,-20.52,20240102,4720,10.81,20240805,6860,-23.76,20231123,4720,10.81,20240805,1.29,N,015890,500,146 억,,424397,N,N,0,N,00,N +20241120,090319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5230,10,2,0.19,83620,16,0.13,5220,5230,5220,6780,3660,5220,5226.25,1.45,0,-14,5286,5252,5196,5162,5106,5270,5180,146,1560,500,3860,10,1,29228750,1529,9.39,0.49,12,0.00,557.00,10740.00,6900,20231115,-24.20,4720,20240805,10.81,6580,-20.52,20240102,4720,10.81,20240805,6860,-23.76,20231123,4720,10.81,20240805,1.29,N,015890,500,146 억,,424397,N,N,0,N,00,N 20241119,160306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5220,30,2,0.58,64242130,12396,60.75,5190,5230,5140,6740,3640,5190,5182.49,1.45,0,522,5283,5236,5153,5106,5023,5260,5130,146,1550,500,3840,10,1,29228750,1526,9.37,0.49,12,0.04,557.00,10740.00,6900,20231115,-24.35,4720,20240805,10.59,6580,-20.67,20240102,4720,10.59,20240805,6860,-23.91,20231123,4720,10.59,20240805,1.29,N,015890,500,146 억,,423127,N,N,13,N,00,N 20241119,150310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5180,-10,5,-0.19,57146900,11035,54.08,5190,5220,5140,6740,3640,5190,5178.70,1.45,0,662,5283,5236,5153,5106,5023,5260,5130,146,1550,500,3840,10,1,29228750,1514,9.30,0.48,12,0.04,557.00,10740.00,6900,20231115,-24.93,4720,20240805,9.75,6580,-21.28,20240102,4720,9.75,20240805,6860,-24.49,20231123,4720,9.75,20240805,1.29,N,015890,500,146 억,,423127,N,N,13,N,00,N 20241119,140308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5170,-20,5,-0.39,39142770,7570,37.10,5190,5200,5140,6740,3640,5190,5170.78,1.45,0,732,5283,5236,5153,5106,5023,5260,5130,146,1550,500,3840,10,1,29228750,1511,9.28,0.48,12,0.03,557.00,10740.00,6900,20231115,-25.07,4720,20240805,9.53,6580,-21.43,20240102,4720,9.53,20240805,6860,-24.64,20231123,4720,9.53,20240805,1.29,N,015890,500,146 억,,423127,N,N,13,N,00,N diff --git a/016090/price/prices-20241101.csv b/016090/price/prices-20241101.csv index df464b53229f..24c36bca48e2 100644 --- a/016090/price/prices-20241101.csv +++ b/016090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160315,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2195,55,2,2.57,763717145,350544,290.06,2130,2205,2130,2780,1500,2140,2178.66,4.24,0,838,2200,2170,2130,2100,2060,2185,2115,269,640,500,1580,5,1,44282310,972,4.17,0.37,12,0.79,526.00,5879.00,2205,20241120,-0.45,1759,20240805,24.79,2205,-0.45,20241120,1759,24.79,20240805,2205,-0.45,20241120,1759,24.79,20240805,2.31,N,016090,500,269 억,,1875448,N,N,6,N,00,N +20241120,150320,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2180,40,2,1.87,677627170,311262,257.56,2130,2205,2130,2780,1500,2140,2177.03,4.24,0,-748,2200,2170,2130,2100,2060,2185,2115,269,640,500,1580,5,1,44282310,965,4.14,0.37,12,0.70,526.00,5879.00,2205,20241120,-1.13,1759,20240805,23.93,2205,-1.13,20241120,1759,23.93,20240805,2205,-1.13,20241120,1759,23.93,20240805,2.31,N,016090,500,269 억,,1875448,N,N,0,N,00,N +20241120,140320,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2170,30,2,1.40,566545795,260054,215.18,2130,2205,2130,2780,1500,2140,2178.57,4.24,0,-17645,2200,2170,2130,2100,2060,2185,2115,269,640,500,1580,5,1,44282310,961,4.13,0.37,12,0.59,526.00,5879.00,2205,20241120,-1.59,1759,20240805,23.37,2205,-1.59,20241120,1759,23.37,20240805,2205,-1.59,20241120,1759,23.37,20240805,2.31,N,016090,500,269 억,,1875448,N,N,0,N,00,N +20241120,130321,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2180,40,2,1.87,469247135,215163,178.04,2130,2205,2130,2780,1500,2140,2180.89,4.24,0,-5807,2200,2170,2130,2100,2060,2185,2115,269,640,500,1580,5,1,44282310,965,4.14,0.37,12,0.49,526.00,5879.00,2205,20241120,-1.13,1759,20240805,23.93,2205,-1.13,20241120,1759,23.93,20240805,2205,-1.13,20241120,1759,23.93,20240805,2.31,N,016090,500,269 억,,1875448,N,N,0,N,00,N +20241120,120322,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2195,55,2,2.57,424502390,194716,161.12,2130,2205,2130,2780,1500,2140,2180.11,4.24,0,-3310,2200,2170,2130,2100,2060,2185,2115,269,640,500,1580,5,1,44282310,972,4.17,0.37,12,0.44,526.00,5879.00,2205,20241120,-0.45,1759,20240805,24.79,2205,-0.45,20241120,1759,24.79,20240805,2205,-0.45,20241120,1759,24.79,20240805,2.31,N,016090,500,269 억,,1875448,N,N,0,N,00,N +20241120,110320,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2170,30,2,1.40,203210070,93725,77.55,2130,2180,2130,2780,1500,2140,2168.15,4.24,0,-19303,2200,2170,2130,2100,2060,2185,2115,269,640,500,1580,5,1,44282310,961,4.13,0.37,12,0.21,526.00,5879.00,2180,20241120,-0.46,1759,20240805,23.37,2180,-0.46,20241120,1759,23.37,20240805,2180,-0.46,20241120,1759,23.37,20240805,2.31,N,016090,500,269 억,,1875448,N,N,0,N,00,N +20241120,100319,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2175,35,2,1.64,157935500,72855,60.28,2130,2180,2130,2780,1500,2140,2167.81,4.24,0,-17173,2200,2170,2130,2100,2060,2185,2115,269,640,500,1580,5,1,44282310,963,4.13,0.37,12,0.16,526.00,5879.00,2180,20241120,-0.23,1759,20240805,23.65,2180,-0.23,20241120,1759,23.65,20240805,2180,-0.23,20241120,1759,23.65,20240805,2.31,N,016090,500,269 억,,1875448,N,N,0,N,00,N +20241120,090319,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2145,5,2,0.23,1459505,683,0.57,2130,2145,2130,2780,1500,2140,2136.90,4.24,0,-17,2200,2170,2130,2100,2060,2185,2115,269,640,500,1580,5,1,44282310,950,4.08,0.36,12,0.00,526.00,5879.00,2175,20241118,-1.38,1759,20240805,21.94,2175,-1.38,20241118,1759,21.94,20240805,2175,-1.38,20241118,1759,21.94,20240805,2.31,N,016090,500,269 억,,1875448,N,N,0,N,00,N 20241119,160306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2140,0,3,0.00,257563760,120785,53.28,2100,2160,2090,2780,1500,2140,2132.40,4.26,0,-15542,2213,2176,2138,2101,2063,2195,2120,269,640,500,1580,5,1,44282310,948,4.07,0.36,12,0.27,526.00,5879.00,2175,20241118,-1.61,1759,20240805,21.66,2175,-1.61,20241118,1759,21.66,20240805,2175,-1.61,20241118,1759,21.66,20240805,2.31,N,016090,500,269 억,,1888055,N,N,19,N,00,N 20241119,150310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2145,5,2,0.23,251644200,118019,52.06,2100,2160,2090,2780,1500,2140,2132.22,4.26,0,-14967,2213,2176,2138,2101,2063,2195,2120,269,640,500,1580,5,1,44282310,950,4.08,0.36,12,0.27,526.00,5879.00,2175,20241118,-1.38,1759,20240805,21.94,2175,-1.38,20241118,1759,21.94,20240805,2175,-1.38,20241118,1759,21.94,20240805,2.31,N,016090,500,269 억,,1888055,N,N,19,N,00,N 20241119,140308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2150,10,2,0.47,239172240,112204,49.49,2100,2160,2090,2780,1500,2140,2131.57,4.26,0,-11961,2213,2176,2138,2101,2063,2195,2120,269,640,500,1580,5,1,44282310,952,4.09,0.37,12,0.25,526.00,5879.00,2175,20241118,-1.15,1759,20240805,22.23,2175,-1.15,20241118,1759,22.23,20240805,2175,-1.15,20241118,1759,22.23,20240805,2.31,N,016090,500,269 억,,1888055,N,N,19,N,00,N diff --git a/016100/price/prices-20241101.csv b/016100/price/prices-20241101.csv index b6bed46ba44b..84744f6b7738 100644 --- a/016100/price/prices-20241101.csv +++ b/016100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160315,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2710,-115,5,-4.07,3250191030,1064982,4158.46,2825,3345,2700,3670,1980,2825,3052.09,0.97,0,-14445,2931,2877,2771,2717,2611,2905,2745,96,845,500,1800,5,1,19100894,518,225.83,1.15,12,5.58,12.00,2365.00,3990,20240709,-32.08,1886,20240325,43.69,3990,-32.08,20240709,1886,43.69,20240325,3990,-32.08,20240709,1886,43.69,20240325,0.32,N,016100,500,95 억,,186133,N,N,0,N,00,N +20241120,150320,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2735,-90,5,-3.19,3197247360,1045747,4083.35,2825,3345,2705,3670,1980,2825,3057.38,0.97,0,-14776,2931,2877,2771,2717,2611,2905,2745,96,845,500,1800,5,1,19100894,522,227.92,1.16,12,5.47,12.00,2365.00,3990,20240709,-31.45,1886,20240325,45.02,3990,-31.45,20240709,1886,45.02,20240325,3990,-31.45,20240709,1886,45.02,20240325,0.32,N,016100,500,95 억,,186133,N,N,0,N,00,N +20241120,140320,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2725,-100,5,-3.54,3074209720,1000596,3907.05,2825,3345,2720,3670,1980,2825,3072.38,0.97,0,-14492,2931,2877,2771,2717,2611,2905,2745,96,845,500,1800,5,1,19100894,520,227.08,1.15,12,5.24,12.00,2365.00,3990,20240709,-31.70,1886,20240325,44.49,3990,-31.70,20240709,1886,44.49,20240325,3990,-31.70,20240709,1886,44.49,20240325,0.32,N,016100,500,95 억,,186133,N,N,0,N,00,N +20241120,130322,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2785,-40,5,-1.42,3018387480,980210,3827.45,2825,3345,2740,3670,1980,2825,3079.33,0.97,0,-14794,2931,2877,2771,2717,2611,2905,2745,96,845,500,1800,5,1,19100894,532,232.08,1.18,12,5.13,12.00,2365.00,3990,20240709,-30.20,1886,20240325,47.67,3990,-30.20,20240709,1886,47.67,20240325,3990,-30.20,20240709,1886,47.67,20240325,0.32,N,016100,500,95 억,,186133,N,N,0,N,00,N +20241120,120322,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2755,-70,5,-2.48,2997922485,972800,3798.52,2825,3345,2740,3670,1980,2825,3081.75,0.97,0,-13010,2931,2877,2771,2717,2611,2905,2745,96,845,500,1800,5,1,19100894,526,229.58,1.16,12,5.09,12.00,2365.00,3990,20240709,-30.95,1886,20240325,46.08,3990,-30.95,20240709,1886,46.08,20240325,3990,-30.95,20240709,1886,46.08,20240325,0.32,N,016100,500,95 억,,186133,N,N,0,N,00,N +20241120,110320,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2775,-50,5,-1.77,2871591470,926953,3619.50,2825,3345,2760,3670,1980,2825,3097.88,0.97,0,-14037,2931,2877,2771,2717,2611,2905,2745,96,845,500,1800,5,1,19100894,530,231.25,1.17,12,4.85,12.00,2365.00,3990,20240709,-30.45,1886,20240325,47.14,3990,-30.45,20240709,1886,47.14,20240325,3990,-30.45,20240709,1886,47.14,20240325,0.32,N,016100,500,95 억,,186133,N,N,0,N,00,N +20241120,100319,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3215,390,2,13.81,1510628400,479523,1872.41,2825,3300,2770,3670,1980,2825,3150.27,0.97,0,-13583,2931,2877,2771,2717,2611,2905,2745,96,845,500,1800,5,1,19100894,614,267.92,1.36,12,2.51,12.00,2365.00,3990,20240709,-19.42,1886,20240325,70.47,3990,-19.42,20240709,1886,70.47,20240325,3990,-19.42,20240709,1886,70.47,20240325,0.32,N,016100,500,95 억,,186133,N,N,0,N,00,N +20241120,090319,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2840,15,2,0.53,135720,48,0.19,2825,2840,2825,3670,1980,2825,2827.50,0.97,0,-7,2931,2877,2771,2717,2611,2905,2745,96,845,500,1800,5,1,19100894,542,236.67,1.20,12,0.00,12.00,2365.00,3990,20240709,-28.82,1886,20240325,50.58,3990,-28.82,20240709,1886,50.58,20240325,3990,-28.82,20240709,1886,50.58,20240325,0.32,N,016100,500,95 억,,186133,N,N,0,N,00,N 20241119,160307,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2825,125,2,4.63,71530325,25609,207.80,2700,2825,2665,3510,1890,2700,2793.16,0.97,0,312,2816,2757,2726,2667,2636,2787,2697,96,810,500,1720,5,1,19100894,540,235.42,1.19,12,0.13,12.00,2365.00,3990,20240709,-29.20,1886,20240325,49.79,3990,-29.20,20240709,1886,49.79,20240325,3990,-29.20,20240709,1886,49.79,20240325,0.32,N,016100,500,95 억,,185821,N,N,0,N,00,N 20241119,150310,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2805,105,2,3.89,67601640,24214,196.48,2700,2815,2665,3510,1890,2700,2791.84,0.97,0,34,2816,2757,2726,2667,2636,2787,2697,96,810,500,1720,5,1,19100894,536,233.75,1.19,12,0.13,12.00,2365.00,3990,20240709,-29.70,1886,20240325,48.73,3990,-29.70,20240709,1886,48.73,20240325,3990,-29.70,20240709,1886,48.73,20240325,0.32,N,016100,500,95 억,,185821,N,N,0,N,00,N 20241119,140309,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2800,100,2,3.70,46152045,16579,134.53,2700,2815,2665,3510,1890,2700,2783.77,0.97,0,68,2816,2757,2726,2667,2636,2787,2697,96,810,500,1720,5,1,19100894,535,233.33,1.18,12,0.09,12.00,2365.00,3990,20240709,-29.82,1886,20240325,48.46,3990,-29.82,20240709,1886,48.46,20240325,3990,-29.82,20240709,1886,48.46,20240325,0.32,N,016100,500,95 억,,185821,N,N,0,N,00,N diff --git a/016250/price/prices-20241101.csv b/016250/price/prices-20241101.csv index d55c7532cea2..a1818fabb0b3 100644 --- a/016250/price/prices-20241101.csv +++ b/016250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13980,30,2,0.22,49732490,3535,154.70,13950,14200,13950,18130,9770,13950,14068.60,1.60,0,-51,14310,14130,13820,13640,13330,14220,13730,167,4180,5000,10040,10,1,3243585,453,-1.38,0.20,12,0.11,-10143.00,69106.00,23600,20231222,-40.76,13500,20241118,3.56,19290,-27.53,20240112,13500,3.56,20241118,23600,-40.76,20231222,13500,3.56,20241118,0.06,N,016250,5000,167 억,,51807,N,N,0,N,00,N +20241120,150320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14090,140,2,1.00,47968980,3409,149.19,13950,14200,13950,18130,9770,13950,14071.28,1.60,0,21,14310,14130,13820,13640,13330,14220,13730,167,4180,5000,10040,10,1,3243585,457,-1.39,0.20,12,0.11,-10143.00,69106.00,23600,20231222,-40.30,13500,20241118,4.37,19290,-26.96,20240112,13500,4.37,20241118,23600,-40.30,20231222,13500,4.37,20241118,0.06,N,016250,5000,167 억,,51807,N,N,0,N,00,N +20241120,140321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14130,180,2,1.29,46741860,3322,145.38,13950,14200,13950,18130,9770,13950,14070.40,1.60,0,39,14310,14130,13820,13640,13330,14220,13730,167,4180,5000,10040,10,1,3243585,458,-1.39,0.20,12,0.10,-10143.00,69106.00,23600,20231222,-40.13,13500,20241118,4.67,19290,-26.75,20240112,13500,4.67,20241118,23600,-40.13,20231222,13500,4.67,20241118,0.06,N,016250,5000,167 억,,51807,N,N,0,N,00,N +20241120,130322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14190,240,2,1.72,38329670,2722,119.12,13950,14200,13950,18130,9770,13950,14081.44,1.60,0,-14,14310,14130,13820,13640,13330,14220,13730,167,4180,5000,10040,10,1,3243585,460,-1.40,0.21,12,0.08,-10143.00,69106.00,23600,20231222,-39.87,13500,20241118,5.11,19290,-26.44,20240112,13500,5.11,20241118,23600,-39.87,20231222,13500,5.11,20241118,0.06,N,016250,5000,167 억,,51807,N,N,0,N,00,N +20241120,120322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14170,220,2,1.58,37989370,2698,118.07,13950,14200,13950,18130,9770,13950,14080.57,1.60,0,-14,14310,14130,13820,13640,13330,14220,13730,167,4180,5000,10040,10,1,3243585,460,-1.40,0.21,12,0.08,-10143.00,69106.00,23600,20231222,-39.96,13500,20241118,4.96,19290,-26.54,20240112,13500,4.96,20241118,23600,-39.96,20231222,13500,4.96,20241118,0.06,N,016250,5000,167 억,,51807,N,N,0,N,00,N +20241120,110320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14080,130,2,0.93,29919890,2128,93.13,13950,14200,13950,18130,9770,13950,14060.10,1.60,0,-14,14310,14130,13820,13640,13330,14220,13730,167,4180,5000,10040,10,1,3243585,457,-1.39,0.20,12,0.07,-10143.00,69106.00,23600,20231222,-40.34,13500,20241118,4.30,19290,-27.01,20240112,13500,4.30,20241118,23600,-40.34,20231222,13500,4.30,20241118,0.06,N,016250,5000,167 억,,51807,N,N,0,N,00,N +20241120,100320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14170,220,2,1.58,25069250,1784,78.07,13950,14200,13950,18130,9770,13950,14052.27,1.60,0,-11,14310,14130,13820,13640,13330,14220,13730,167,4180,5000,10040,10,1,3243585,460,-1.40,0.21,12,0.06,-10143.00,69106.00,23600,20231222,-39.96,13500,20241118,4.96,19290,-26.54,20240112,13500,4.96,20241118,23600,-39.96,20231222,13500,4.96,20241118,0.06,N,016250,5000,167 억,,51807,N,N,0,N,00,N +20241120,090320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13990,40,2,0.29,544790,39,1.71,13950,14010,13950,18130,9770,13950,13968.97,1.60,0,-25,14310,14130,13820,13640,13330,14220,13730,167,4180,5000,10040,10,1,3243585,454,-1.38,0.20,12,0.00,-10143.00,69106.00,23600,20231222,-40.72,13500,20241118,3.63,19290,-27.48,20240112,13500,3.63,20241118,23600,-40.72,20231222,13500,3.63,20241118,0.06,N,016250,5000,167 억,,51807,N,N,0,N,00,N 20241119,160307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13950,150,2,1.09,31545960,2285,32.19,13800,14000,13510,17940,9660,13800,13805.67,1.60,0,-20,14466,14132,13816,13482,13166,13975,13325,167,4140,5000,9930,10,1,3243585,452,-1.38,0.20,12,0.07,-10143.00,69106.00,23600,20231222,-40.89,13500,20241118,3.33,19290,-27.68,20240112,13500,3.33,20241118,23600,-40.89,20231222,13500,3.33,20241118,0.06,N,016250,5000,167 억,,51825,N,N,0,N,00,N 20241119,150310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13970,170,2,1.23,29457740,2135,30.07,13800,14000,13510,17940,9660,13800,13797.54,1.60,0,17,14466,14132,13816,13482,13166,13975,13325,167,4140,5000,9930,10,1,3243585,453,-1.38,0.20,12,0.07,-10143.00,69106.00,23600,20231222,-40.81,13500,20241118,3.48,19290,-27.58,20240112,13500,3.48,20241118,23600,-40.81,20231222,13500,3.48,20241118,0.06,N,016250,5000,167 억,,51825,N,N,0,N,00,N 20241119,140309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13970,170,2,1.23,28997050,2102,29.61,13800,14000,13510,17940,9660,13800,13794.98,1.60,0,20,14466,14132,13816,13482,13166,13975,13325,167,4140,5000,9930,10,1,3243585,453,-1.38,0.20,12,0.06,-10143.00,69106.00,23600,20231222,-40.81,13500,20241118,3.48,19290,-27.58,20240112,13500,3.48,20241118,23600,-40.81,20231222,13500,3.48,20241118,0.06,N,016250,5000,167 억,,51825,N,N,0,N,00,N diff --git a/016360/price/prices-20241101.csv b/016360/price/prices-20241101.csv index 514b23aceb3f..bd135fbd924c 100644 --- a/016360/price/prices-20241101.csv +++ b/016360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160316,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46000,50,2,0.11,7399652800,161038,81.01,45550,46300,45350,59700,32200,45950,45949.66,30.92,0,17430,46983,46466,45833,45316,44683,46725,45575,4585,13750,5000,34920,50,1,89300000,41078,7.50,0.62,12,0.18,6130.00,74162.00,48900,20240826,-5.93,35100,20240119,31.05,48900,-5.93,20240826,35100,31.05,20240119,48900,-5.93,20240826,35100,31.05,20240119,0.15,N,016360,5000,4584 억,,27612629,N,N,1243,N,00,N +20241120,150321,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45950,0,3,0.00,6957985500,151427,76.17,45550,46300,45350,59700,32200,45950,45949.44,30.92,0,16409,46983,46466,45833,45316,44683,46725,45575,4585,13750,5000,34920,50,1,89300000,41033,7.50,0.62,12,0.17,6130.00,74162.00,48900,20240826,-6.03,35100,20240119,30.91,48900,-6.03,20240826,35100,30.91,20240119,48900,-6.03,20240826,35100,30.91,20240119,0.15,N,016360,5000,4584 억,,27612629,N,N,935,N,00,N +20241120,140321,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45900,-50,5,-0.11,5706716100,124203,62.48,45550,46300,45350,59700,32200,45950,45946.68,30.92,0,12185,46983,46466,45833,45316,44683,46725,45575,4585,13750,5000,34920,50,1,89300000,40989,7.49,0.62,12,0.14,6130.00,74162.00,48900,20240826,-6.13,35100,20240119,30.77,48900,-6.13,20240826,35100,30.77,20240119,48900,-6.13,20240826,35100,30.77,20240119,0.15,N,016360,5000,4584 억,,27612629,N,N,935,N,00,N +20241120,130322,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45950,0,3,0.00,4458492700,97061,48.83,45550,46300,45350,59700,32200,45950,45934.96,30.92,0,11683,46983,46466,45833,45316,44683,46725,45575,4585,13750,5000,34920,50,1,89300000,41033,7.50,0.62,12,0.11,6130.00,74162.00,48900,20240826,-6.03,35100,20240119,30.91,48900,-6.03,20240826,35100,30.91,20240119,48900,-6.03,20240826,35100,30.91,20240119,0.15,N,016360,5000,4584 억,,27612629,N,N,935,N,00,N +20241120,120323,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45950,0,3,0.00,3616924500,78725,39.60,45550,46300,45350,59700,32200,45950,45943.79,30.92,0,11665,46983,46466,45833,45316,44683,46725,45575,4585,13750,5000,34920,50,1,89300000,41033,7.50,0.62,12,0.09,6130.00,74162.00,48900,20240826,-6.03,35100,20240119,30.91,48900,-6.03,20240826,35100,30.91,20240119,48900,-6.03,20240826,35100,30.91,20240119,0.15,N,016360,5000,4584 억,,27612629,N,N,935,N,00,N +20241120,110321,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46050,100,2,0.22,2801204200,60977,30.67,45550,46300,45350,59700,32200,45950,45938.70,30.92,0,8880,46983,46466,45833,45316,44683,46725,45575,4585,13750,5000,34920,50,1,89300000,41123,7.51,0.62,12,0.07,6130.00,74162.00,48900,20240826,-5.83,35100,20240119,31.20,48900,-5.83,20240826,35100,31.20,20240119,48900,-5.83,20240826,35100,31.20,20240119,0.15,N,016360,5000,4584 억,,27612629,N,N,935,N,00,N +20241120,100320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45800,-150,5,-0.33,1910578500,41591,20.92,45550,46300,45350,59700,32200,45950,45937.31,30.92,0,5670,46983,46466,45833,45316,44683,46725,45575,4585,13750,5000,34920,50,1,89300000,40899,7.47,0.62,12,0.05,6130.00,74162.00,48900,20240826,-6.34,35100,20240119,30.48,48900,-6.34,20240826,35100,30.48,20240119,48900,-6.34,20240826,35100,30.48,20240119,0.15,N,016360,5000,4584 억,,27612629,N,N,935,N,00,N +20241120,090320,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45950,0,3,0.00,264040250,5795,2.92,45550,45950,45350,59700,32200,45950,45563.46,30.92,0,-2746,46983,46466,45833,45316,44683,46725,45575,4585,13750,5000,34920,50,1,89300000,41033,7.50,0.62,12,0.01,6130.00,74162.00,48900,20240826,-6.03,35100,20240119,30.91,48900,-6.03,20240826,35100,30.91,20240119,48900,-6.03,20240826,35100,30.91,20240119,0.15,N,016360,5000,4584 억,,27612629,N,N,935,N,00,N 20241119,160307,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45950,-100,5,-0.22,9083886350,198730,68.57,45700,46350,45200,59800,32250,46050,45708.91,30.95,0,19359,47883,46966,45833,44916,43783,47425,45375,4585,13750,5000,34990,50,1,89300000,41033,7.50,0.62,12,0.22,6130.00,74162.00,48900,20240826,-6.03,35100,20240119,30.91,48900,-6.03,20240826,35100,30.91,20240119,48900,-6.03,20240826,35100,30.91,20240119,0.16,N,016360,5000,4584 억,,27636901,N,N,935,N,00,N 20241119,150311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45700,-350,5,-0.76,8156761250,178508,61.59,45700,46350,45200,59800,32250,46050,45693.25,30.95,0,16417,47883,46966,45833,44916,43783,47425,45375,4585,13750,5000,34990,50,1,89300000,40810,7.46,0.62,12,0.20,6130.00,74162.00,48900,20240826,-6.54,35100,20240119,30.20,48900,-6.54,20240826,35100,30.20,20240119,48900,-6.54,20240826,35100,30.20,20240119,0.16,N,016360,5000,4584 억,,27636901,N,N,6417,N,00,N 20241119,140309,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45550,-500,5,-1.09,6741763400,147446,50.88,45700,46350,45200,59800,32250,46050,45722.68,30.95,0,15814,47883,46966,45833,44916,43783,47425,45375,4585,13750,5000,34990,50,1,89300000,40676,7.43,0.61,12,0.17,6130.00,74162.00,48900,20240826,-6.85,35100,20240119,29.77,48900,-6.85,20240826,35100,29.77,20240119,48900,-6.85,20240826,35100,29.77,20240119,0.16,N,016360,5000,4584 억,,27636901,N,N,6417,N,00,N diff --git a/016380/price/prices-20241101.csv b/016380/price/prices-20241101.csv index 34c5462130c3..fb077ace7207 100644 --- a/016380/price/prices-20241101.csv +++ b/016380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160316,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6270,-120,5,-1.88,743404120,117430,73.37,6420,6420,6260,8300,4480,6390,6330.66,6.27,0,-31129,6610,6500,6380,6270,6150,6555,6325,5000,1910,5000,4720,10,1,100008897,6271,2.68,0.33,12,0.12,2342.00,18893.00,9200,20231205,-31.85,5300,20240805,18.30,8930,-29.79,20240102,5300,18.30,20240805,9200,-31.85,20231205,5300,18.30,20240805,1.80,N,016380,5000,5000 억,,6267909,N,N,100,N,00,N +20241120,150321,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6300,-90,5,-1.41,559273000,88114,55.05,6420,6420,6300,8300,4480,6390,6347.15,6.27,0,-23901,6610,6500,6380,6270,6150,6555,6325,5000,1910,5000,4720,10,1,100008897,6301,2.69,0.33,12,0.09,2342.00,18893.00,9200,20231205,-31.52,5300,20240805,18.87,8930,-29.45,20240102,5300,18.87,20240805,9200,-31.52,20231205,5300,18.87,20240805,1.80,N,016380,5000,5000 억,,6267909,N,N,261,N,00,N +20241120,140321,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6360,-30,5,-0.47,430667430,67827,42.38,6420,6420,6300,8300,4480,6390,6349.50,6.27,0,-19995,6610,6500,6380,6270,6150,6555,6325,5000,1910,5000,4720,10,1,100008897,6361,2.72,0.34,12,0.07,2342.00,18893.00,9200,20231205,-30.87,5300,20240805,20.00,8930,-28.78,20240102,5300,20.00,20240805,9200,-30.87,20231205,5300,20.00,20240805,1.80,N,016380,5000,5000 억,,6267909,N,N,261,N,00,N +20241120,130322,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6350,-40,5,-0.63,299500250,47110,29.43,6420,6420,6300,8300,4480,6390,6357.47,6.27,0,-15171,6610,6500,6380,6270,6150,6555,6325,5000,1910,5000,4720,10,1,100008897,6351,2.71,0.34,12,0.05,2342.00,18893.00,9200,20231205,-30.98,5300,20240805,19.81,8930,-28.89,20240102,5300,19.81,20240805,9200,-30.98,20231205,5300,19.81,20240805,1.80,N,016380,5000,5000 억,,6267909,N,N,261,N,00,N +20241120,120323,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6370,-20,5,-0.31,259046310,40746,25.46,6420,6420,6300,8300,4480,6390,6357.59,6.27,0,-14073,6610,6500,6380,6270,6150,6555,6325,5000,1910,5000,4720,10,1,100008897,6371,2.72,0.34,12,0.04,2342.00,18893.00,9200,20231205,-30.76,5300,20240805,20.19,8930,-28.67,20240102,5300,20.19,20240805,9200,-30.76,20231205,5300,20.19,20240805,1.80,N,016380,5000,5000 억,,6267909,N,N,261,N,00,N +20241120,110321,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6370,-20,5,-0.31,205261610,32289,20.17,6420,6420,6300,8300,4480,6390,6357.01,6.27,0,-11941,6610,6500,6380,6270,6150,6555,6325,5000,1910,5000,4720,10,1,100008897,6371,2.72,0.34,12,0.03,2342.00,18893.00,9200,20231205,-30.76,5300,20240805,20.19,8930,-28.67,20240102,5300,20.19,20240805,9200,-30.76,20231205,5300,20.19,20240805,1.80,N,016380,5000,5000 억,,6267909,N,N,261,N,00,N +20241120,100320,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6380,-10,5,-0.16,125739860,19804,12.37,6420,6420,6300,8300,4480,6390,6349.22,6.27,0,-7332,6610,6500,6380,6270,6150,6555,6325,5000,1910,5000,4720,10,1,100008897,6381,2.72,0.34,12,0.02,2342.00,18893.00,9200,20231205,-30.65,5300,20240805,20.38,8930,-28.56,20240102,5300,20.38,20240805,9200,-30.65,20231205,5300,20.38,20240805,1.80,N,016380,5000,5000 억,,6267909,N,N,261,N,00,N +20241120,090320,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6380,-10,5,-0.16,17460760,2727,1.70,6420,6420,6340,8300,4480,6390,6402.92,6.27,0,-1999,6610,6500,6380,6270,6150,6555,6325,5000,1910,5000,4720,10,1,100008897,6381,2.72,0.34,12,0.00,2342.00,18893.00,9200,20231205,-30.65,5300,20240805,20.38,8930,-28.56,20240102,5300,20.38,20240805,9200,-30.65,20231205,5300,20.38,20240805,1.80,N,016380,5000,5000 억,,6267909,N,N,261,N,00,N 20241119,160307,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6390,0,3,0.00,1014509800,158244,88.40,6380,6490,6260,8300,4480,6390,6411.07,6.25,0,-8495,6663,6526,6253,6116,5843,6595,6185,5000,1910,5000,4720,10,1,100008897,6391,2.73,0.34,12,0.16,2342.00,18893.00,9200,20231205,-30.54,5300,20240805,20.57,8930,-28.44,20240102,5300,20.57,20240805,9200,-30.54,20231205,5300,20.57,20240805,1.83,N,016380,5000,5000 억,,6251522,N,N,261,N,00,N 20241119,150311,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6380,-10,5,-0.16,922984130,143911,80.40,6380,6490,6260,8300,4480,6390,6413.58,6.25,0,-9722,6663,6526,6253,6116,5843,6595,6185,5000,1910,5000,4720,10,1,100008897,6381,2.72,0.34,12,0.14,2342.00,18893.00,9200,20231205,-30.65,5300,20240805,20.38,8930,-28.56,20240102,5300,20.38,20240805,9200,-30.65,20231205,5300,20.38,20240805,1.83,N,016380,5000,5000 억,,6251522,N,N,385,N,00,N 20241119,140310,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6420,30,2,0.47,723761530,112848,63.04,6380,6490,6260,8300,4480,6390,6413.60,6.25,0,-5111,6663,6526,6253,6116,5843,6595,6185,5000,1910,5000,4720,10,1,100008897,6421,2.74,0.34,12,0.11,2342.00,18893.00,9200,20231205,-30.22,5300,20240805,21.13,8930,-28.11,20240102,5300,21.13,20240805,9200,-30.22,20231205,5300,21.13,20240805,1.83,N,016380,5000,5000 억,,6251522,N,N,385,N,00,N diff --git a/016450/price/prices-20241101.csv b/016450/price/prices-20241101.csv index babff384c818..a96878364667 100644 --- a/016450/price/prices-20241101.csv +++ b/016450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160316,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4380,-30,5,-0.68,289627280,65953,102.95,4400,4500,4370,5730,3090,4410,4391.50,1.65,0,-18280,4530,4470,4415,4355,4300,4500,4385,200,1320,500,3170,5,1,40000000,1752,3.10,0.34,12,0.16,1411.00,12849.00,7600,20241014,-42.37,4155,20240805,5.42,7600,-42.37,20241014,4155,5.42,20240805,7600,-42.37,20241014,4155,5.42,20240805,0.89,N,016450,500,200 억,,658164,N,N,4,N,00,N +20241120,150321,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4390,-20,5,-0.45,231064460,52584,82.08,4400,4500,4370,5730,3090,4410,4394.20,1.65,0,-17229,4530,4470,4415,4355,4300,4500,4385,200,1320,500,3170,5,1,40000000,1756,3.11,0.34,12,0.13,1411.00,12849.00,7600,20241014,-42.24,4155,20240805,5.66,7600,-42.24,20241014,4155,5.66,20240805,7600,-42.24,20241014,4155,5.66,20240805,0.89,N,016450,500,200 억,,658164,N,N,0,N,00,N +20241120,140322,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4380,-30,5,-0.68,207955605,47315,73.85,4400,4500,4370,5730,3090,4410,4395.13,1.65,0,-15454,4530,4470,4415,4355,4300,4500,4385,200,1320,500,3170,5,1,40000000,1752,3.10,0.34,12,0.12,1411.00,12849.00,7600,20241014,-42.37,4155,20240805,5.42,7600,-42.37,20241014,4155,5.42,20240805,7600,-42.37,20241014,4155,5.42,20240805,0.89,N,016450,500,200 억,,658164,N,N,0,N,00,N +20241120,130323,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4385,-25,5,-0.57,152655595,34691,54.15,4400,4500,4385,5730,3090,4410,4400.44,1.65,0,-13286,4530,4470,4415,4355,4300,4500,4385,200,1320,500,3170,5,1,40000000,1754,3.11,0.34,12,0.09,1411.00,12849.00,7600,20241014,-42.30,4155,20240805,5.54,7600,-42.30,20241014,4155,5.54,20240805,7600,-42.30,20241014,4155,5.54,20240805,0.89,N,016450,500,200 억,,658164,N,N,0,N,00,N +20241120,120323,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4395,-15,5,-0.34,112086400,25465,39.75,4400,4500,4385,5730,3090,4410,4401.59,1.65,0,-10627,4530,4470,4415,4355,4300,4500,4385,200,1320,500,3170,5,1,40000000,1758,3.11,0.34,12,0.06,1411.00,12849.00,7600,20241014,-42.17,4155,20240805,5.78,7600,-42.17,20241014,4155,5.78,20240805,7600,-42.17,20241014,4155,5.78,20240805,0.89,N,016450,500,200 억,,658164,N,N,0,N,00,N +20241120,110321,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4390,-20,5,-0.45,103978475,23621,36.87,4400,4500,4385,5730,3090,4410,4401.95,1.65,0,-9455,4530,4470,4415,4355,4300,4500,4385,200,1320,500,3170,5,1,40000000,1756,3.11,0.34,12,0.06,1411.00,12849.00,7600,20241014,-42.24,4155,20240805,5.66,7600,-42.24,20241014,4155,5.66,20240805,7600,-42.24,20241014,4155,5.66,20240805,0.89,N,016450,500,200 억,,658164,N,N,0,N,00,N +20241120,100321,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4395,-15,5,-0.34,75513370,17142,26.76,4400,4500,4385,5730,3090,4410,4405.17,1.65,0,-10111,4530,4470,4415,4355,4300,4500,4385,200,1320,500,3170,5,1,40000000,1758,3.11,0.34,12,0.04,1411.00,12849.00,7600,20241014,-42.17,4155,20240805,5.78,7600,-42.17,20241014,4155,5.78,20240805,7600,-42.17,20241014,4155,5.78,20240805,0.89,N,016450,500,200 억,,658164,N,N,0,N,00,N +20241120,090320,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4445,35,2,0.79,5244190,1188,1.85,4400,4500,4400,5730,3090,4410,4414.30,1.65,0,183,4530,4470,4415,4355,4300,4500,4385,200,1320,500,3170,5,1,40000000,1778,3.15,0.35,12,0.00,1411.00,12849.00,7600,20241014,-41.51,4155,20240805,6.98,7600,-41.51,20241014,4155,6.98,20240805,7600,-41.51,20241014,4155,6.98,20240805,0.89,N,016450,500,200 억,,658164,N,N,0,N,00,N 20241119,160308,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4410,-15,5,-0.34,278430530,63244,40.01,4360,4475,4360,5750,3100,4425,4402.48,1.69,0,-13366,4631,4527,4421,4317,4211,4580,4370,200,1325,500,3180,5,1,40000000,1764,3.13,0.34,12,0.16,1411.00,12849.00,7600,20241014,-41.97,4155,20240805,6.14,7600,-41.97,20241014,4155,6.14,20240805,7600,-41.97,20241014,4155,6.14,20240805,0.99,N,016450,500,200 억,,675920,N,N,17,N,00,N 20241119,150311,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4405,-20,5,-0.45,257593580,58518,37.02,4360,4475,4360,5750,3100,4425,4401.95,1.69,0,-12535,4631,4527,4421,4317,4211,4580,4370,200,1325,500,3180,5,1,40000000,1762,3.12,0.34,12,0.15,1411.00,12849.00,7600,20241014,-42.04,4155,20240805,6.02,7600,-42.04,20241014,4155,6.02,20240805,7600,-42.04,20241014,4155,6.02,20240805,0.99,N,016450,500,200 억,,675920,N,N,17,N,00,N 20241119,140310,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4410,-15,5,-0.34,229811515,52202,33.02,4360,4475,4360,5750,3100,4425,4402.35,1.69,0,-11398,4631,4527,4421,4317,4211,4580,4370,200,1325,500,3180,5,1,40000000,1764,3.13,0.34,12,0.13,1411.00,12849.00,7600,20241014,-41.97,4155,20240805,6.14,7600,-41.97,20241014,4155,6.14,20240805,7600,-41.97,20241014,4155,6.14,20240805,0.99,N,016450,500,200 억,,675920,N,N,17,N,00,N diff --git a/016580/price/prices-20241101.csv b/016580/price/prices-20241101.csv index ebfd3e9e372c..efa20e406bbe 100644 --- a/016580/price/prices-20241101.csv +++ b/016580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160317,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12240,0,3,0.00,109954980,9003,59.67,12350,12350,12150,15910,8570,12240,12213.10,10.97,0,-1293,12326,12282,12196,12152,12066,12305,12175,97,3670,500,9050,10,1,18600070,2277,7.65,0.62,12,0.05,1601.00,19778.00,15900,20240626,-23.02,12030,20241115,1.75,15900,-23.02,20240626,12030,1.75,20241115,15900,-23.02,20240626,12030,1.75,20241115,0.57,N,016580,500,97 억,,2040274,N,N,4,N,00,N +20241120,150322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12230,-10,5,-0.08,92937720,7612,50.45,12350,12350,12150,15910,8570,12240,12209.37,10.97,0,-1214,12326,12282,12196,12152,12066,12305,12175,97,3670,500,9050,10,1,18600070,2275,7.64,0.62,12,0.04,1601.00,19778.00,15900,20240626,-23.08,12030,20241115,1.66,15900,-23.08,20240626,12030,1.66,20241115,15900,-23.08,20240626,12030,1.66,20241115,0.57,N,016580,500,97 억,,2040274,N,N,6,N,00,N +20241120,140322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12230,-10,5,-0.08,74089260,6071,40.24,12350,12350,12150,15910,8570,12240,12203.80,10.97,0,-1180,12326,12282,12196,12152,12066,12305,12175,97,3670,500,9050,10,1,18600070,2275,7.64,0.62,12,0.03,1601.00,19778.00,15900,20240626,-23.08,12030,20241115,1.66,15900,-23.08,20240626,12030,1.66,20241115,15900,-23.08,20240626,12030,1.66,20241115,0.57,N,016580,500,97 억,,2040274,N,N,6,N,00,N +20241120,130323,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12230,-10,5,-0.08,67877990,5563,36.87,12350,12350,12150,15910,8570,12240,12201.69,10.97,0,-1060,12326,12282,12196,12152,12066,12305,12175,97,3670,500,9050,10,1,18600070,2275,7.64,0.62,12,0.03,1601.00,19778.00,15900,20240626,-23.08,12030,20241115,1.66,15900,-23.08,20240626,12030,1.66,20241115,15900,-23.08,20240626,12030,1.66,20241115,0.57,N,016580,500,97 억,,2040274,N,N,6,N,00,N +20241120,120323,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12220,-20,5,-0.16,61584290,5048,33.46,12350,12350,12150,15910,8570,12240,12199.74,10.97,0,-1035,12326,12282,12196,12152,12066,12305,12175,97,3670,500,9050,10,1,18600070,2273,7.63,0.62,12,0.03,1601.00,19778.00,15900,20240626,-23.14,12030,20241115,1.58,15900,-23.14,20240626,12030,1.58,20241115,15900,-23.14,20240626,12030,1.58,20241115,0.57,N,016580,500,97 억,,2040274,N,N,6,N,00,N +20241120,110321,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12190,-50,5,-0.41,41968110,3442,22.81,12350,12350,12150,15910,8570,12240,12192.94,10.97,0,-896,12326,12282,12196,12152,12066,12305,12175,97,3670,500,9050,10,1,18600070,2267,7.61,0.62,12,0.02,1601.00,19778.00,15900,20240626,-23.33,12030,20241115,1.33,15900,-23.33,20240626,12030,1.33,20241115,15900,-23.33,20240626,12030,1.33,20241115,0.57,N,016580,500,97 억,,2040274,N,N,6,N,00,N +20241120,100321,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12180,-60,5,-0.49,21547120,1764,11.69,12350,12350,12160,15910,8570,12240,12214.92,10.97,0,-808,12326,12282,12196,12152,12066,12305,12175,97,3670,500,9050,10,1,18600070,2265,7.61,0.62,12,0.01,1601.00,19778.00,15900,20240626,-23.40,12030,20241115,1.25,15900,-23.40,20240626,12030,1.25,20241115,15900,-23.40,20240626,12030,1.25,20241115,0.57,N,016580,500,97 억,,2040274,N,N,6,N,00,N +20241120,090321,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12350,110,2,0.90,407550,33,0.22,12350,12350,12350,15910,8570,12240,12350.00,10.97,0,-3,12326,12282,12196,12152,12066,12305,12175,97,3670,500,9050,10,1,18600070,2297,7.71,0.62,12,0.00,1601.00,19778.00,15900,20240626,-22.33,12030,20241115,2.66,15900,-22.33,20240626,12030,2.66,20241115,15900,-22.33,20240626,12030,2.66,20241115,0.57,N,016580,500,97 억,,2040274,N,N,6,N,00,N 20241119,160308,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12240,40,2,0.33,183579790,15086,84.53,12200,12240,12110,15860,8540,12200,12168.80,11.00,0,-5032,12453,12326,12263,12136,12073,12295,12105,97,3660,500,9020,10,1,18600070,2277,7.65,0.62,12,0.08,1601.00,19778.00,15900,20240626,-23.02,12030,20241115,1.75,15900,-23.02,20240626,12030,1.75,20241115,15900,-23.02,20240626,12030,1.75,20241115,0.57,N,016580,500,97 억,,2045429,N,N,6,N,00,N 20241119,150312,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12190,-10,5,-0.08,158170880,13008,72.89,12200,12240,12110,15860,8540,12200,12159.51,11.00,0,-4785,12453,12326,12263,12136,12073,12295,12105,97,3660,500,9020,10,1,18600070,2267,7.61,0.62,12,0.07,1601.00,19778.00,15900,20240626,-23.33,12030,20241115,1.33,15900,-23.33,20240626,12030,1.33,20241115,15900,-23.33,20240626,12030,1.33,20241115,0.57,N,016580,500,97 억,,2045429,N,N,10,N,00,N 20241119,140310,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12160,-40,5,-0.33,138563190,11398,63.87,12200,12240,12110,15860,8540,12200,12156.80,11.00,0,-4098,12453,12326,12263,12136,12073,12295,12105,97,3660,500,9020,10,1,18600070,2262,7.60,0.61,12,0.06,1601.00,19778.00,15900,20240626,-23.52,12030,20241115,1.08,15900,-23.52,20240626,12030,1.08,20241115,15900,-23.52,20240626,12030,1.08,20241115,0.57,N,016580,500,97 억,,2045429,N,N,10,N,00,N diff --git a/016590/price/prices-20241101.csv b/016590/price/prices-20241101.csv index 2774bce13688..ad518d9a71d1 100644 --- a/016590/price/prices-20241101.csv +++ b/016590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5780,-210,5,-3.51,286233330,49028,112.86,5990,5990,5770,7780,4200,5990,5838.18,3.16,0,6264,6070,6030,5980,5940,5890,6050,5960,201,1790,500,4310,10,1,40297820,2329,4.87,0.37,12,0.12,1188.00,15622.00,6620,20240206,-12.69,4800,20240805,20.42,6620,-12.69,20240206,4800,20.42,20240805,6620,-12.69,20240206,4800,20.42,20240805,0.03,N,016590,500,201 억,,1272514,N,N,6,N,00,N +20241120,150322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5790,-200,5,-3.34,273875320,46892,107.94,5990,5990,5770,7780,4200,5990,5840.56,3.16,0,7053,6070,6030,5980,5940,5890,6050,5960,201,1790,500,4310,10,1,40297820,2333,4.87,0.37,12,0.12,1188.00,15622.00,6620,20240206,-12.54,4800,20240805,20.62,6620,-12.54,20240206,4800,20.62,20240805,6620,-12.54,20240206,4800,20.62,20240805,0.03,N,016590,500,201 억,,1272514,N,N,0,N,00,N +20241120,140322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5860,-130,5,-2.17,243445480,41650,95.88,5990,5990,5780,7780,4200,5990,5845.03,3.16,0,7816,6070,6030,5980,5940,5890,6050,5960,201,1790,500,4310,10,1,40297820,2361,4.93,0.38,12,0.10,1188.00,15622.00,6620,20240206,-11.48,4800,20240805,22.08,6620,-11.48,20240206,4800,22.08,20240805,6620,-11.48,20240206,4800,22.08,20240805,0.03,N,016590,500,201 억,,1272514,N,N,0,N,00,N +20241120,130323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5810,-180,5,-3.01,234300690,40075,92.25,5990,5990,5780,7780,4200,5990,5846.55,3.16,0,7552,6070,6030,5980,5940,5890,6050,5960,201,1790,500,4310,10,1,40297820,2341,4.89,0.37,12,0.10,1188.00,15622.00,6620,20240206,-12.24,4800,20240805,21.04,6620,-12.24,20240206,4800,21.04,20240805,6620,-12.24,20240206,4800,21.04,20240805,0.03,N,016590,500,201 억,,1272514,N,N,0,N,00,N +20241120,120324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5840,-150,5,-2.50,184252700,31452,72.40,5990,5990,5800,7780,4200,5990,5858.22,3.16,0,7799,6070,6030,5980,5940,5890,6050,5960,201,1790,500,4310,10,1,40297820,2353,4.92,0.37,12,0.08,1188.00,15622.00,6620,20240206,-11.78,4800,20240805,21.67,6620,-11.78,20240206,4800,21.67,20240805,6620,-11.78,20240206,4800,21.67,20240805,0.03,N,016590,500,201 억,,1272514,N,N,0,N,00,N +20241120,110322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5840,-150,5,-2.50,161949250,27624,63.59,5990,5990,5810,7780,4200,5990,5862.63,3.16,0,6960,6070,6030,5980,5940,5890,6050,5960,201,1790,500,4310,10,1,40297820,2353,4.92,0.37,12,0.07,1188.00,15622.00,6620,20240206,-11.78,4800,20240805,21.67,6620,-11.78,20240206,4800,21.67,20240805,6620,-11.78,20240206,4800,21.67,20240805,0.03,N,016590,500,201 억,,1272514,N,N,0,N,00,N +20241120,100321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5880,-110,5,-1.84,65992430,11196,25.77,5990,5990,5860,7780,4200,5990,5894.29,3.16,0,1655,6070,6030,5980,5940,5890,6050,5960,201,1790,500,4310,10,1,40297820,2370,4.95,0.38,12,0.03,1188.00,15622.00,6620,20240206,-11.18,4800,20240805,22.50,6620,-11.18,20240206,4800,22.50,20240805,6620,-11.18,20240206,4800,22.50,20240805,0.03,N,016590,500,201 억,,1272514,N,N,0,N,00,N +20241120,090321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5960,-30,5,-0.50,5576670,932,2.15,5990,5990,5960,7780,4200,5990,5983.55,3.16,0,-11,6070,6030,5980,5940,5890,6050,5960,201,1790,500,4310,10,1,40297820,2402,5.02,0.38,12,0.00,1188.00,15622.00,6620,20240206,-9.97,4800,20240805,24.17,6620,-9.97,20240206,4800,24.17,20240805,6620,-9.97,20240206,4800,24.17,20240805,0.03,N,016590,500,201 억,,1272514,N,N,0,N,00,N 20241119,160308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5990,30,2,0.50,259960230,43371,101.99,5960,6020,5930,7740,4180,5960,5993.87,3.16,0,-2152,6106,6032,5926,5852,5746,6070,5890,201,1780,500,4290,10,1,40297820,2414,5.04,0.38,12,0.11,1188.00,15622.00,6620,20240206,-9.52,4800,20240805,24.79,6620,-9.52,20240206,4800,24.79,20240805,6620,-9.52,20240206,4800,24.79,20240805,0.03,N,016590,500,201 억,,1274520,N,N,0,N,00,N 20241119,150312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5960,0,3,0.00,257792660,43009,101.14,5960,6020,5930,7740,4180,5960,5993.92,3.16,0,-2103,6106,6032,5926,5852,5746,6070,5890,201,1780,500,4290,10,1,40297820,2402,5.02,0.38,12,0.11,1188.00,15622.00,6620,20240206,-9.97,4800,20240805,24.17,6620,-9.97,20240206,4800,24.17,20240805,6620,-9.97,20240206,4800,24.17,20240805,0.03,N,016590,500,201 억,,1274520,N,N,0,N,00,N 20241119,140310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5990,30,2,0.50,256508810,42794,100.63,5960,6020,5930,7740,4180,5960,5994.04,3.16,0,-2018,6106,6032,5926,5852,5746,6070,5890,201,1780,500,4290,10,1,40297820,2414,5.04,0.38,12,0.11,1188.00,15622.00,6620,20240206,-9.52,4800,20240805,24.79,6620,-9.52,20240206,4800,24.79,20240805,6620,-9.52,20240206,4800,24.79,20240805,0.03,N,016590,500,201 억,,1274520,N,N,0,N,00,N diff --git a/016600/price/prices-20241101.csv b/016600/price/prices-20241101.csv index 8a3988793dd7..68934575447a 100644 --- a/016600/price/prices-20241101.csv +++ b/016600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,55845202,216927,49.15,257,259,256,334,180,257,257.44,1.03,0,-6475,261,258,257,254,253,259,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.12,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.54,N,016600,500,891 억,,1843286,N,N,0,N,00,N +20241120,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,49736472,193207,43.78,257,259,256,334,180,257,257.43,1.03,0,-6475,261,258,257,254,253,259,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.11,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.54,N,016600,500,891 억,,1843286,N,N,0,N,00,N +20241120,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,45973390,178597,40.47,257,259,256,334,180,257,257.41,1.03,0,-6475,261,258,257,254,253,259,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.10,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.54,N,016600,500,891 억,,1843286,N,N,0,N,00,N +20241120,130324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,43287159,168173,38.10,257,259,256,334,180,257,257.40,1.03,0,-6068,261,258,257,254,253,259,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.09,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.54,N,016600,500,891 억,,1843286,N,N,0,N,00,N +20241120,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,2,2,0.78,18020571,69910,15.84,257,259,256,334,180,257,257.77,1.03,0,-2532,261,258,257,254,253,259,255,891,77,500,190,1,1,178247112,462,6.47,0.34,12,0.04,40.00,770.00,402,20240612,-35.57,249,20241115,4.02,402,-35.57,20240612,249,4.02,20241115,402,-35.57,20240612,249,4.02,20241115,1.54,N,016600,500,891 억,,1843286,N,N,0,N,00,N +20241120,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,13189389,51144,11.59,257,259,256,334,180,257,257.89,1.03,0,-2367,261,258,257,254,253,259,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.03,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.54,N,016600,500,891 억,,1843286,N,N,0,N,00,N +20241120,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,2,2,0.78,9641342,37393,8.47,257,259,256,334,180,257,257.84,1.03,0,-1955,261,258,257,254,253,259,255,891,77,500,190,1,1,178247112,462,6.47,0.34,12,0.02,40.00,770.00,402,20240612,-35.57,249,20241115,4.02,402,-35.57,20240612,249,4.02,20241115,402,-35.57,20240612,249,4.02,20241115,1.54,N,016600,500,891 억,,1843286,N,N,0,N,00,N +20241120,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,1432696,5578,1.26,257,258,256,334,180,257,256.85,1.03,0,-1288,261,258,257,254,253,259,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.00,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.54,N,016600,500,891 억,,1843286,N,N,0,N,00,N 20241119,160308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,0,3,0.00,111256537,432236,86.58,257,260,256,334,180,257,257.40,1.04,0,-2515,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,458,6.42,0.33,12,0.24,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N 20241119,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,2,2,0.78,108256654,420566,84.24,257,260,256,334,180,257,257.41,1.04,0,-2522,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,462,6.47,0.34,12,0.24,40.00,770.00,402,20240612,-35.57,249,20241115,4.02,402,-35.57,20240612,249,4.02,20241115,402,-35.57,20240612,249,4.02,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N 20241119,140311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,103339686,401508,80.42,257,260,256,334,180,257,257.38,1.04,0,-2564,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.23,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N diff --git a/016610/price/prices-20241101.csv b/016610/price/prices-20241101.csv index 4dbb2339305f..e47d3b242778 100644 --- a/016610/price/prices-20241101.csv +++ b/016610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160317,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5080,80,2,1.60,175394995,34665,55.76,5000,5100,4995,6500,3500,5000,5059.38,6.81,0,6158,5096,5047,5001,4952,4906,5047,4952,2122,1500,5000,3600,10,1,42446389,2156,35.03,0.21,12,0.08,145.00,23875.00,6280,20240906,-19.11,3745,20240117,35.65,6280,-19.11,20240906,3745,35.65,20240117,6280,-19.11,20240906,3745,35.65,20240117,0.29,N,016610,5000,2122 억,,2890485,N,N,4,N,00,N +20241120,150322,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5080,80,2,1.60,154927085,30635,49.28,5000,5100,4995,6500,3500,5000,5057.19,6.81,0,6179,5096,5047,5001,4952,4906,5047,4952,2122,1500,5000,3600,10,1,42446389,2156,35.03,0.21,12,0.07,145.00,23875.00,6280,20240906,-19.11,3745,20240117,35.65,6280,-19.11,20240906,3745,35.65,20240117,6280,-19.11,20240906,3745,35.65,20240117,0.29,N,016610,5000,2122 억,,2890485,N,N,0,N,00,N +20241120,140323,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5090,90,2,1.80,138584245,27422,44.11,5000,5100,4995,6500,3500,5000,5053.76,6.81,0,6165,5096,5047,5001,4952,4906,5047,4952,2122,1500,5000,3600,10,1,42446389,2161,35.10,0.21,12,0.06,145.00,23875.00,6280,20240906,-18.95,3745,20240117,35.91,6280,-18.95,20240906,3745,35.91,20240117,6280,-18.95,20240906,3745,35.91,20240117,0.29,N,016610,5000,2122 억,,2890485,N,N,0,N,00,N +20241120,130324,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5080,80,2,1.60,113801205,22539,36.25,5000,5090,4995,6500,3500,5000,5049.08,6.81,0,6279,5096,5047,5001,4952,4906,5047,4952,2122,1500,5000,3600,10,1,42446389,2156,35.03,0.21,12,0.05,145.00,23875.00,6280,20240906,-19.11,3745,20240117,35.65,6280,-19.11,20240906,3745,35.65,20240117,6280,-19.11,20240906,3745,35.65,20240117,0.29,N,016610,5000,2122 억,,2890485,N,N,0,N,00,N +20241120,120324,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5090,90,2,1.80,102300625,20273,32.61,5000,5090,4995,6500,3500,5000,5046.15,6.81,0,6180,5096,5047,5001,4952,4906,5047,4952,2122,1500,5000,3600,10,1,42446389,2161,35.10,0.21,12,0.05,145.00,23875.00,6280,20240906,-18.95,3745,20240117,35.91,6280,-18.95,20240906,3745,35.91,20240117,6280,-18.95,20240906,3745,35.91,20240117,0.29,N,016610,5000,2122 억,,2890485,N,N,0,N,00,N +20241120,110322,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5060,60,2,1.20,90168375,17881,28.76,5000,5070,4995,6500,3500,5000,5042.69,6.81,0,4547,5096,5047,5001,4952,4906,5047,4952,2122,1500,5000,3600,10,1,42446389,2148,34.90,0.21,12,0.04,145.00,23875.00,6280,20240906,-19.43,3745,20240117,35.11,6280,-19.43,20240906,3745,35.11,20240117,6280,-19.43,20240906,3745,35.11,20240117,0.29,N,016610,5000,2122 억,,2890485,N,N,0,N,00,N +20241120,100322,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5050,50,2,1.00,81126095,16094,25.89,5000,5070,4995,6500,3500,5000,5040.77,6.81,0,4154,5096,5047,5001,4952,4906,5047,4952,2122,1500,5000,3600,10,1,42446389,2144,34.83,0.21,12,0.04,145.00,23875.00,6280,20240906,-19.59,3745,20240117,34.85,6280,-19.59,20240906,3745,34.85,20240117,6280,-19.59,20240906,3745,34.85,20240117,0.29,N,016610,5000,2122 억,,2890485,N,N,0,N,00,N +20241120,090321,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5030,30,2,0.60,3327915,663,1.07,5000,5030,4995,6500,3500,5000,5019.48,6.81,0,549,5096,5047,5001,4952,4906,5047,4952,2122,1500,5000,3600,10,1,42446389,2135,34.69,0.21,12,0.00,145.00,23875.00,6280,20240906,-19.90,3745,20240117,34.31,6280,-19.90,20240906,3745,34.31,20240117,6280,-19.90,20240906,3745,34.31,20240117,0.29,N,016610,5000,2122 억,,2890485,N,N,0,N,00,N 20241119,160309,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5000,0,3,0.00,309158180,62038,119.38,5000,5050,4955,6500,3500,5000,4983.37,6.86,0,-26349,5160,5080,5020,4940,4880,5120,4980,2122,1500,5000,3600,10,1,42446389,2122,34.48,0.21,12,0.15,145.00,23875.00,6280,20240906,-20.38,3745,20240117,33.51,6280,-20.38,20240906,3745,33.51,20240117,6280,-20.38,20240906,3745,33.51,20240117,0.29,N,016610,5000,2122 억,,2912295,N,N,19,N,00,N 20241119,150312,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5000,0,3,0.00,303464835,60900,117.19,5000,5050,4955,6500,3500,5000,4983.00,6.86,0,-25747,5160,5080,5020,4940,4880,5120,4980,2122,1500,5000,3600,10,1,42446389,2122,34.48,0.21,12,0.14,145.00,23875.00,6280,20240906,-20.38,3745,20240117,33.51,6280,-20.38,20240906,3745,33.51,20240117,6280,-20.38,20240906,3745,33.51,20240117,0.29,N,016610,5000,2122 억,,2912295,N,N,19,N,00,N 20241119,140311,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5010,10,2,0.20,233003690,46795,90.05,5000,5050,4955,6500,3500,5000,4979.24,6.86,0,-22723,5160,5080,5020,4940,4880,5120,4980,2122,1500,5000,3600,10,1,42446389,2127,34.55,0.21,12,0.11,145.00,23875.00,6280,20240906,-20.22,3745,20240117,33.78,6280,-20.22,20240906,3745,33.78,20240117,6280,-20.22,20240906,3745,33.78,20240117,0.29,N,016610,5000,2122 억,,2912295,N,N,19,N,00,N diff --git a/016670/price/prices-20241101.csv b/016670/price/prices-20241101.csv index 19bab02797fc..c1cc78f327e7 100644 --- a/016670/price/prices-20241101.csv +++ b/016670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,-80,5,-2.12,18461380,4981,71.49,3770,3770,3675,4900,2640,3770,3706.36,0.96,0,-294,3833,3801,3768,3736,3703,3785,3720,25,1130,500,2260,5,1,4941846,182,-5.01,0.25,12,0.10,-736.00,14733.00,17158,20240112,-78.49,3245,20241114,13.71,17158,-78.49,20240112,3245,13.71,20241114,7920,-53.41,20240724,191,1831.94,20240313,0.00,N,016670,500,24 억,,47409,N,N,0,N,00,N +20241120,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,-55,5,-1.46,16749820,4518,64.85,3770,3770,3675,4900,2640,3770,3707.35,0.96,0,-264,3833,3801,3768,3736,3703,3785,3720,25,1130,500,2260,5,1,4941846,184,-5.05,0.25,12,0.09,-736.00,14733.00,17158,20240112,-78.35,3245,20241114,14.48,17158,-78.35,20240112,3245,14.48,20241114,7920,-53.09,20240724,191,1845.03,20240313,0.00,N,016670,500,24 억,,47409,N,N,0,N,00,N +20241120,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,-70,5,-1.86,16470420,4443,63.77,3770,3770,3675,4900,2640,3770,3707.05,0.96,0,-214,3833,3801,3768,3736,3703,3785,3720,25,1130,500,2260,5,1,4941846,183,-5.03,0.25,12,0.09,-736.00,14733.00,17158,20240112,-78.44,3245,20241114,14.02,17158,-78.44,20240112,3245,14.02,20241114,7920,-53.28,20240724,191,1837.17,20240313,0.00,N,016670,500,24 억,,47409,N,N,0,N,00,N +20241120,130324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3675,-95,5,-2.52,15424275,4159,59.70,3770,3770,3675,4900,2640,3770,3708.65,0.96,0,-228,3833,3801,3768,3736,3703,3785,3720,25,1130,500,2260,5,1,4941846,182,-4.99,0.25,12,0.08,-736.00,14733.00,17158,20240112,-78.58,3245,20241114,13.25,17158,-78.58,20240112,3245,13.25,20241114,7920,-53.60,20240724,191,1824.08,20240313,0.00,N,016670,500,24 억,,47409,N,N,0,N,00,N +20241120,120325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3685,-85,5,-2.25,14589660,3932,56.44,3770,3770,3675,4900,2640,3770,3710.49,0.96,0,-230,3833,3801,3768,3736,3703,3785,3720,25,1130,500,2260,5,1,4941846,182,-5.01,0.25,12,0.08,-736.00,14733.00,17158,20240112,-78.52,3245,20241114,13.56,17158,-78.52,20240112,3245,13.56,20241114,7920,-53.47,20240724,191,1829.32,20240313,0.00,N,016670,500,24 억,,47409,N,N,0,N,00,N +20241120,110322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,-60,5,-1.59,13899370,3745,53.75,3770,3770,3675,4900,2640,3770,3711.45,0.96,0,-166,3833,3801,3768,3736,3703,3785,3720,25,1130,500,2260,5,1,4941846,183,-5.04,0.25,12,0.08,-736.00,14733.00,17158,20240112,-78.38,3245,20241114,14.33,17158,-78.38,20240112,3245,14.33,20241114,7920,-53.16,20240724,191,1842.41,20240313,0.00,N,016670,500,24 억,,47409,N,N,0,N,00,N +20241120,100322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,-70,5,-1.86,11524825,3105,44.57,3770,3770,3675,4900,2640,3770,3711.70,0.96,0,-194,3833,3801,3768,3736,3703,3785,3720,25,1130,500,2260,5,1,4941846,183,-5.03,0.25,12,0.06,-736.00,14733.00,17158,20240112,-78.44,3245,20241114,14.02,17158,-78.44,20240112,3245,14.02,20241114,7920,-53.28,20240724,191,1837.17,20240313,0.00,N,016670,500,24 억,,47409,N,N,0,N,00,N +20241120,090322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-35,5,-0.93,2690100,714,10.25,3770,3770,3735,4900,2640,3770,3767.65,0.96,0,-82,3833,3801,3768,3736,3703,3785,3720,25,1130,500,2260,5,1,4941846,185,-5.07,0.25,12,0.01,-736.00,14733.00,17158,20240112,-78.23,3245,20241114,15.10,17158,-78.23,20240112,3245,15.10,20241114,7920,-52.84,20240724,191,1855.50,20240313,0.00,N,016670,500,24 억,,47409,N,N,0,N,00,N 20241119,160309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3770,-5,5,-0.13,26158695,6967,27.36,3790,3800,3735,4905,2645,3775,3754.66,0.96,0,75,3985,3880,3675,3570,3365,3932,3622,25,1130,500,2260,5,1,4941846,186,-5.12,0.26,12,0.14,-736.00,14733.00,17158,20240112,-78.03,3245,20241114,16.18,17158,-78.03,20240112,3245,16.18,20241114,7920,-52.40,20240724,191,1873.82,20240313,0.00,N,016670,500,24 억,,47349,N,N,0,N,00,N 20241119,150313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,-25,5,-0.66,24701750,6580,25.84,3790,3800,3735,4905,2645,3775,3754.07,0.96,0,97,3985,3880,3675,3570,3365,3932,3622,25,1130,500,2260,5,1,4941846,185,-5.10,0.25,12,0.13,-736.00,14733.00,17158,20240112,-78.14,3245,20241114,15.56,17158,-78.14,20240112,3245,15.56,20241114,7920,-52.65,20240724,191,1863.35,20240313,0.00,N,016670,500,24 억,,47349,N,N,0,N,00,N 20241119,140311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-40,5,-1.06,24365475,6490,25.49,3790,3800,3735,4905,2645,3775,3754.31,0.96,0,97,3985,3880,3675,3570,3365,3932,3622,25,1130,500,2260,5,1,4941846,185,-5.07,0.25,12,0.13,-736.00,14733.00,17158,20240112,-78.23,3245,20241114,15.10,17158,-78.23,20240112,3245,15.10,20241114,7920,-52.84,20240724,191,1855.50,20240313,0.00,N,016670,500,24 억,,47349,N,N,0,N,00,N diff --git a/016710/price/prices-20241101.csv b/016710/price/prices-20241101.csv index 5be7d6caaafe..795a2b22e2bd 100644 --- a/016710/price/prices-20241101.csv +++ b/016710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7190,10,2,0.14,52180630,7258,100.74,7220,7220,7150,9330,5030,7180,7189.40,1.32,0,-501,7246,7212,7176,7142,7106,7230,7160,161,2150,1000,5020,10,1,16089459,1157,0.75,0.28,12,0.05,9558.00,26059.00,10300,20231208,-30.19,6980,20241115,3.01,10240,-29.79,20240104,6980,3.01,20241115,10300,-30.19,20231208,6980,3.01,20241115,0.02,N,016710,1000,160 억,,212161,N,N,2,N,00,N +20241120,150323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7190,10,2,0.14,49339080,6863,95.25,7220,7220,7150,9330,5030,7180,7189.14,1.32,0,-451,7246,7212,7176,7142,7106,7230,7160,161,2150,1000,5020,10,1,16089459,1157,0.75,0.28,12,0.04,9558.00,26059.00,10300,20231208,-30.19,6980,20241115,3.01,10240,-29.79,20240104,6980,3.01,20241115,10300,-30.19,20231208,6980,3.01,20241115,0.02,N,016710,1000,160 억,,212161,N,N,0,N,00,N +20241120,140323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7170,-10,5,-0.14,34599950,4811,66.77,7220,7220,7150,9330,5030,7180,7191.84,1.32,0,-436,7246,7212,7176,7142,7106,7230,7160,161,2150,1000,5020,10,1,16089459,1154,0.75,0.28,12,0.03,9558.00,26059.00,10300,20231208,-30.39,6980,20241115,2.72,10240,-29.98,20240104,6980,2.72,20241115,10300,-30.39,20231208,6980,2.72,20241115,0.02,N,016710,1000,160 억,,212161,N,N,0,N,00,N +20241120,130325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7150,-30,5,-0.42,32327760,4494,62.37,7220,7220,7150,9330,5030,7180,7193.54,1.32,0,-387,7246,7212,7176,7142,7106,7230,7160,161,2150,1000,5020,10,1,16089459,1150,0.75,0.27,12,0.03,9558.00,26059.00,10300,20231208,-30.58,6980,20241115,2.44,10240,-30.18,20240104,6980,2.44,20241115,10300,-30.58,20231208,6980,2.44,20241115,0.02,N,016710,1000,160 억,,212161,N,N,0,N,00,N +20241120,120325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7180,0,3,0.00,30722350,4270,59.26,7220,7220,7150,9330,5030,7180,7194.93,1.32,0,-363,7246,7212,7176,7142,7106,7230,7160,161,2150,1000,5020,10,1,16089459,1155,0.75,0.28,12,0.03,9558.00,26059.00,10300,20231208,-30.29,6980,20241115,2.87,10240,-29.88,20240104,6980,2.87,20241115,10300,-30.29,20231208,6980,2.87,20241115,0.02,N,016710,1000,160 억,,212161,N,N,0,N,00,N +20241120,110323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7180,0,3,0.00,29354750,4079,56.61,7220,7220,7150,9330,5030,7180,7196.56,1.32,0,-291,7246,7212,7176,7142,7106,7230,7160,161,2150,1000,5020,10,1,16089459,1155,0.75,0.28,12,0.03,9558.00,26059.00,10300,20231208,-30.29,6980,20241115,2.87,10240,-29.88,20240104,6980,2.87,20241115,10300,-30.29,20231208,6980,2.87,20241115,0.02,N,016710,1000,160 억,,212161,N,N,0,N,00,N +20241120,100322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7200,20,2,0.28,7097140,986,13.68,7220,7220,7160,9330,5030,7180,7197.91,1.32,0,-244,7246,7212,7176,7142,7106,7230,7160,161,2150,1000,5020,10,1,16089459,1158,0.75,0.28,12,0.01,9558.00,26059.00,10300,20231208,-30.10,6980,20241115,3.15,10240,-29.69,20240104,6980,3.15,20241115,10300,-30.10,20231208,6980,3.15,20241115,0.02,N,016710,1000,160 억,,212161,N,N,0,N,00,N +20241120,090322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7210,30,2,0.42,79380,11,0.15,7220,7220,7210,9330,5030,7180,7216.36,1.32,0,-5,7246,7212,7176,7142,7106,7230,7160,161,2150,1000,5020,10,1,16089459,1160,0.75,0.28,12,0.00,9558.00,26059.00,10300,20231208,-30.00,6980,20241115,3.30,10240,-29.59,20240104,6980,3.30,20241115,10300,-30.00,20231208,6980,3.30,20241115,0.02,N,016710,1000,160 억,,212161,N,N,0,N,00,N 20241119,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7180,30,2,0.42,51444550,7176,64.23,7150,7210,7140,9290,5010,7150,7168.97,1.32,0,-23,7330,7240,7150,7060,6970,7285,7105,161,2140,1000,5000,10,1,16089459,1155,0.75,0.28,12,0.04,9558.00,26059.00,10300,20231208,-30.29,6980,20241115,2.87,10240,-29.88,20240104,6980,2.87,20241115,10300,-30.29,20231208,6980,2.87,20241115,0.02,N,016710,1000,160 억,,212142,N,N,4,N,00,N 20241119,150313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7190,40,2,0.56,48988600,6833,61.16,7150,7210,7140,9290,5010,7150,7169.41,1.32,0,23,7330,7240,7150,7060,6970,7285,7105,161,2140,1000,5000,10,1,16089459,1157,0.75,0.28,12,0.04,9558.00,26059.00,10300,20231208,-30.19,6980,20241115,3.01,10240,-29.79,20240104,6980,3.01,20241115,10300,-30.19,20231208,6980,3.01,20241115,0.02,N,016710,1000,160 억,,212142,N,N,4,N,00,N 20241119,140311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7200,50,2,0.70,45573620,6356,56.89,7150,7210,7140,9290,5010,7150,7170.17,1.32,0,35,7330,7240,7150,7060,6970,7285,7105,161,2140,1000,5000,10,1,16089459,1158,0.75,0.28,12,0.04,9558.00,26059.00,10300,20231208,-30.10,6980,20241115,3.15,10240,-29.69,20240104,6980,3.15,20241115,10300,-30.10,20231208,6980,3.15,20241115,0.02,N,016710,1000,160 억,,212142,N,N,4,N,00,N diff --git a/016740/price/prices-20241101.csv b/016740/price/prices-20241101.csv index 35fb1d1858dd..ae632605765e 100644 --- a/016740/price/prices-20241101.csv +++ b/016740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3355,55,2,1.67,196890170,58934,86.53,3300,3370,3280,4290,2310,3300,3340.86,1.62,0,-6173,3373,3336,3303,3266,3233,3355,3285,827,990,2500,2440,5,1,32066680,1076,5.33,0.51,12,0.18,630.00,6554.00,4545,20240325,-26.18,2680,20240805,25.19,4545,-26.18,20240325,2680,25.19,20240805,4545,-26.18,20240325,2680,25.19,20240805,1.89,N,016740,2500,826 억,,518996,N,N,3,N,00,N +20241120,150323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3355,55,2,1.67,195783055,58604,86.04,3300,3370,3280,4290,2310,3300,3340.78,1.62,0,-6016,3373,3336,3303,3266,3233,3355,3285,827,990,2500,2440,5,1,32066680,1076,5.33,0.51,12,0.18,630.00,6554.00,4545,20240325,-26.18,2680,20240805,25.19,4545,-26.18,20240325,2680,25.19,20240805,4545,-26.18,20240325,2680,25.19,20240805,1.89,N,016740,2500,826 억,,518996,N,N,0,N,00,N +20241120,140324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,60,2,1.82,129137585,38761,56.91,3300,3360,3280,4290,2310,3300,3331.64,1.62,0,-3139,3373,3336,3303,3266,3233,3355,3285,827,990,2500,2440,5,1,32066680,1077,5.33,0.51,12,0.12,630.00,6554.00,4545,20240325,-26.07,2680,20240805,25.37,4545,-26.07,20240325,2680,25.37,20240805,4545,-26.07,20240325,2680,25.37,20240805,1.89,N,016740,2500,826 억,,518996,N,N,0,N,00,N +20241120,130325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3325,25,2,0.76,73956285,22253,32.67,3300,3335,3280,4290,2310,3300,3323.43,1.62,0,-2197,3373,3336,3303,3266,3233,3355,3285,827,990,2500,2440,5,1,32066680,1066,5.28,0.51,12,0.07,630.00,6554.00,4545,20240325,-26.84,2680,20240805,24.07,4545,-26.84,20240325,2680,24.07,20240805,4545,-26.84,20240325,2680,24.07,20240805,1.89,N,016740,2500,826 억,,518996,N,N,0,N,00,N +20241120,120325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3325,25,2,0.76,58026210,17462,25.64,3300,3335,3280,4290,2310,3300,3323.00,1.62,0,-2375,3373,3336,3303,3266,3233,3355,3285,827,990,2500,2440,5,1,32066680,1066,5.28,0.51,12,0.05,630.00,6554.00,4545,20240325,-26.84,2680,20240805,24.07,4545,-26.84,20240325,2680,24.07,20240805,4545,-26.84,20240325,2680,24.07,20240805,1.89,N,016740,2500,826 억,,518996,N,N,0,N,00,N +20241120,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3320,20,2,0.61,39480135,11884,17.45,3300,3335,3280,4290,2310,3300,3322.13,1.62,0,-2322,3373,3336,3303,3266,3233,3355,3285,827,990,2500,2440,5,1,32066680,1065,5.27,0.51,12,0.04,630.00,6554.00,4545,20240325,-26.95,2680,20240805,23.88,4545,-26.95,20240325,2680,23.88,20240805,4545,-26.95,20240325,2680,23.88,20240805,1.89,N,016740,2500,826 억,,518996,N,N,0,N,00,N +20241120,100323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3330,30,2,0.91,21021175,6339,9.31,3300,3335,3280,4290,2310,3300,3316.17,1.62,0,-1945,3373,3336,3303,3266,3233,3355,3285,827,990,2500,2440,5,1,32066680,1068,5.29,0.51,12,0.02,630.00,6554.00,4545,20240325,-26.73,2680,20240805,24.25,4545,-26.73,20240325,2680,24.25,20240805,4545,-26.73,20240325,2680,24.25,20240805,1.89,N,016740,2500,826 억,,518996,N,N,0,N,00,N +20241120,090322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3320,20,2,0.61,4781740,1449,2.13,3300,3325,3280,4290,2310,3300,3300.03,1.62,0,-573,3373,3336,3303,3266,3233,3355,3285,827,990,2500,2440,5,1,32066680,1065,5.27,0.51,12,0.00,630.00,6554.00,4545,20240325,-26.95,2680,20240805,23.88,4545,-26.95,20240325,2680,23.88,20240805,4545,-26.95,20240325,2680,23.88,20240805,1.89,N,016740,2500,826 억,,518996,N,N,0,N,00,N 20241119,160310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,5,2,0.15,225826570,68109,56.07,3295,3340,3270,4280,2310,3295,3315.66,1.68,0,-21040,3401,3347,3266,3212,3131,3375,3240,827,985,2500,2430,5,1,32066680,1058,5.24,0.50,12,0.21,630.00,6554.00,4545,20240325,-27.39,2680,20240805,23.13,4545,-27.39,20240325,2680,23.13,20240805,4545,-27.39,20240325,2680,23.13,20240805,2.05,N,016740,2500,826 억,,537605,N,N,15,N,00,N 20241119,150313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3315,20,2,0.61,223492575,67402,55.48,3295,3340,3270,4280,2310,3295,3315.82,1.68,0,-20874,3401,3347,3266,3212,3131,3375,3240,827,985,2500,2430,5,1,32066680,1063,5.26,0.51,12,0.21,630.00,6554.00,4545,20240325,-27.06,2680,20240805,23.69,4545,-27.06,20240325,2680,23.69,20240805,4545,-27.06,20240325,2680,23.69,20240805,2.05,N,016740,2500,826 억,,537605,N,N,15,N,00,N 20241119,140311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3335,40,2,1.21,164656000,49568,40.80,3295,3340,3295,4280,2310,3295,3321.82,1.68,0,-18194,3401,3347,3266,3212,3131,3375,3240,827,985,2500,2430,5,1,32066680,1069,5.29,0.51,12,0.15,630.00,6554.00,4545,20240325,-26.62,2680,20240805,24.44,4545,-26.62,20240325,2680,24.44,20240805,4545,-26.62,20240325,2680,24.44,20240805,2.05,N,016740,2500,826 억,,537605,N,N,15,N,00,N diff --git a/016790/price/prices-20241101.csv b/016790/price/prices-20241101.csv index 23ed23192a15..733d30445b6f 100644 --- a/016790/price/prices-20241101.csv +++ b/016790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160318,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N +20241120,150324,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N +20241120,140324,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N +20241120,130325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N +20241120,120325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N +20241120,110323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N +20241120,100323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N +20241120,090323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N 20241119,160310,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N 20241119,150313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N 20241119,140312,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N diff --git a/016800/price/prices-20241101.csv b/016800/price/prices-20241101.csv index 22a3396ca4d8..97b5e10c7449 100644 --- a/016800/price/prices-20241101.csv +++ b/016800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160319,57,100.00,KOSPI,,,N,N,N,N, ,N,41800,-300,5,-0.71,7829950,187,27.42,41800,42200,41750,54700,29500,42100,41871.39,19.82,0,-13,42800,42450,41900,41550,41000,42175,41275,143,12600,1000,28620,50,1,11500000,4807,7.19,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.93,29100,20231113,43.64,58000,-27.93,20241025,29400,42.18,20240104,58000,-27.93,20241025,29400,42.18,20240104,0.00,N,016800,1000,143 억,,2279128,N,N,2,N,00,N +20241120,150324,57,100.00,KOSPI,,,N,N,N,N, ,N,41850,-250,5,-0.59,3061050,73,10.70,41800,42200,41750,54700,29500,42100,41932.19,19.82,0,-6,42800,42450,41900,41550,41000,42175,41275,143,12600,1000,28620,50,1,11500000,4813,7.19,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.84,29100,20231113,43.81,58000,-27.84,20241025,29400,42.35,20240104,58000,-27.84,20241025,29400,42.35,20240104,0.00,N,016800,1000,143 억,,2279128,N,N,0,N,00,N +20241120,140324,57,100.00,KOSPI,,,N,N,N,N, ,N,42100,0,3,0.00,2851050,68,9.97,41800,42200,41750,54700,29500,42100,41927.21,19.82,0,-5,42800,42450,41900,41550,41000,42175,41275,143,12600,1000,28620,50,1,11500000,4842,7.24,0.81,12,0.00,5817.00,52254.00,58000,20241025,-27.41,29100,20231113,44.67,58000,-27.41,20241025,29400,43.20,20240104,58000,-27.41,20241025,29400,43.20,20240104,0.00,N,016800,1000,143 억,,2279128,N,N,0,N,00,N +20241120,130325,57,100.00,KOSPI,,,N,N,N,N, ,N,42050,-50,5,-0.12,1469450,35,5.13,41800,42200,41750,54700,29500,42100,41984.29,19.82,0,-6,42800,42450,41900,41550,41000,42175,41275,143,12600,1000,28620,50,1,11500000,4836,7.23,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.50,29100,20231113,44.50,58000,-27.50,20241025,29400,43.03,20240104,58000,-27.50,20241025,29400,43.03,20240104,0.00,N,016800,1000,143 억,,2279128,N,N,0,N,00,N +20241120,120326,57,100.00,KOSPI,,,N,N,N,N, ,N,41900,-200,5,-0.48,1217750,29,4.25,41800,42200,41750,54700,29500,42100,41991.38,19.82,0,-4,42800,42450,41900,41550,41000,42175,41275,143,12600,1000,28620,50,1,11500000,4819,7.20,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.76,29100,20231113,43.99,58000,-27.76,20241025,29400,42.52,20240104,58000,-27.76,20241025,29400,42.52,20240104,0.00,N,016800,1000,143 억,,2279128,N,N,0,N,00,N +20241120,110324,57,100.00,KOSPI,,,N,N,N,N, ,N,42200,100,2,0.24,1175850,28,4.11,41800,42200,41750,54700,29500,42100,41994.64,19.82,0,-4,42800,42450,41900,41550,41000,42175,41275,143,12600,1000,28620,50,1,11500000,4853,7.25,0.81,12,0.00,5817.00,52254.00,58000,20241025,-27.24,29100,20231113,45.02,58000,-27.24,20241025,29400,43.54,20240104,58000,-27.24,20241025,29400,43.54,20240104,0.00,N,016800,1000,143 억,,2279128,N,N,0,N,00,N +20241120,100323,57,100.00,KOSPI,,,N,N,N,N, ,N,42150,50,2,0.12,839000,20,2.93,41800,42200,41750,54700,29500,42100,41950.00,19.82,0,-2,42800,42450,41900,41550,41000,42175,41275,143,12600,1000,28620,50,1,11500000,4847,7.25,0.81,12,0.00,5817.00,52254.00,58000,20241025,-27.33,29100,20231113,44.85,58000,-27.33,20241025,29400,43.37,20240104,58000,-27.33,20241025,29400,43.37,20240104,0.00,N,016800,1000,143 억,,2279128,N,N,0,N,00,N +20241120,090323,57,100.00,KOSPI,,,N,N,N,N, ,N,42000,-100,5,-0.24,459800,11,1.61,41800,42000,41750,54700,29500,42100,41800.00,19.82,0,1,42800,42450,41900,41550,41000,42175,41275,143,12600,1000,28620,50,1,11500000,4830,7.22,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.59,29100,20231113,44.33,58000,-27.59,20241025,29400,42.86,20240104,58000,-27.59,20241025,29400,42.86,20240104,0.00,N,016800,1000,143 억,,2279128,N,N,0,N,00,N 20241119,160310,57,100.00,KOSPI,,,N,N,N,N, ,N,42100,-150,5,-0.36,28401450,682,44.60,42250,42250,41350,54900,29600,42250,41644.35,19.82,0,-127,43016,42632,41866,41482,40716,42825,41675,143,12650,1000,28730,50,1,11500000,4842,7.24,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.41,29000,20231110,45.17,58000,-27.41,20241025,29400,43.20,20240104,58000,-27.41,20241025,29400,43.20,20240104,0.00,N,016800,1000,143 억,,2279074,N,N,5,N,00,N 20241119,150314,57,100.00,KOSPI,,,N,N,N,N, ,N,41500,-750,5,-1.78,21023900,506,33.09,42250,42250,41350,54900,29600,42250,41549.21,19.82,0,-78,43016,42632,41866,41482,40716,42825,41675,143,12650,1000,28730,50,1,11500000,4773,7.13,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.45,29000,20231110,43.10,58000,-28.45,20241025,29400,41.16,20240104,58000,-28.45,20241025,29400,41.16,20240104,0.00,N,016800,1000,143 억,,2279074,N,N,5,N,00,N 20241119,140312,57,100.00,KOSPI,,,N,N,N,N, ,N,41400,-850,5,-2.01,18535450,446,29.17,42250,42250,41350,54900,29600,42250,41559.30,19.82,0,-61,43016,42632,41866,41482,40716,42825,41675,143,12650,1000,28730,50,1,11500000,4761,7.12,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.62,29000,20231110,42.76,58000,-28.62,20241025,29400,40.82,20240104,58000,-28.62,20241025,29400,40.82,20240104,0.00,N,016800,1000,143 억,,2279074,N,N,5,N,00,N diff --git a/016880/price/prices-20241101.csv b/016880/price/prices-20241101.csv index fb89301b4e5e..a8e9e2b8b5a4 100644 --- a/016880/price/prices-20241101.csv +++ b/016880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,889,10,2,1.14,93823111,105771,63.10,870,900,870,1142,616,879,887.04,2.07,0,-3553,915,897,878,860,841,906,869,422,263,500,540,1,1,79927080,711,-6.73,1.02,12,0.13,-132.00,871.00,1970,20231116,-54.87,808,20241115,10.02,1627,-45.36,20240522,808,10.02,20241115,1859,-52.18,20231120,808,10.02,20241115,0.54,N,016880,500,422 억,,1650546,N,N,8,N,00,N +20241120,150324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,896,17,2,1.93,91689598,103375,61.67,870,900,870,1142,616,879,886.96,2.07,0,-3547,915,897,878,860,841,906,869,422,263,500,540,1,1,79927080,716,-6.79,1.03,12,0.13,-132.00,871.00,1970,20231116,-54.52,808,20241115,10.89,1627,-44.93,20240522,808,10.89,20241115,1859,-51.80,20231120,808,10.89,20241115,0.54,N,016880,500,422 억,,1650546,N,N,0,N,00,N +20241120,140325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,899,20,2,2.28,82117524,92709,55.31,870,900,870,1142,616,879,885.76,2.07,0,-3264,915,897,878,860,841,906,869,422,263,500,540,1,1,79927080,719,-6.81,1.03,12,0.12,-132.00,871.00,1970,20231116,-54.37,808,20241115,11.26,1627,-44.74,20240522,808,11.26,20241115,1859,-51.64,20231120,808,11.26,20241115,0.54,N,016880,500,422 억,,1650546,N,N,0,N,00,N +20241120,130326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,892,13,2,1.48,36841466,42045,25.08,870,892,870,1142,616,879,876.24,2.07,0,771,915,897,878,860,841,906,869,422,263,500,540,1,1,79927080,713,-6.76,1.02,12,0.05,-132.00,871.00,1970,20231116,-54.72,808,20241115,10.40,1627,-45.18,20240522,808,10.40,20241115,1859,-52.02,20231120,808,10.40,20241115,0.54,N,016880,500,422 억,,1650546,N,N,0,N,00,N +20241120,120326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,885,6,2,0.68,29877480,34205,20.41,870,885,870,1142,616,879,873.48,2.07,0,1687,915,897,878,860,841,906,869,422,263,500,540,1,1,79927080,707,-6.70,1.02,12,0.04,-132.00,871.00,1970,20231116,-55.08,808,20241115,9.53,1627,-45.61,20240522,808,9.53,20241115,1859,-52.39,20231120,808,9.53,20241115,0.54,N,016880,500,422 억,,1650546,N,N,0,N,00,N +20241120,110324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,879,0,3,0.00,26109185,29923,17.85,870,880,870,1142,616,879,872.55,2.07,0,1194,915,897,878,860,841,906,869,422,263,500,540,1,1,79927080,703,-6.66,1.01,12,0.04,-132.00,871.00,1970,20231116,-55.38,808,20241115,8.79,1627,-45.97,20240522,808,8.79,20241115,1859,-52.72,20231120,808,8.79,20241115,0.54,N,016880,500,422 억,,1650546,N,N,0,N,00,N +20241120,100323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,877,-2,5,-0.23,22059819,25308,15.10,870,880,870,1142,616,879,871.65,2.07,0,-57,915,897,878,860,841,906,869,422,263,500,540,1,1,79927080,701,-6.64,1.01,12,0.03,-132.00,871.00,1970,20231116,-55.48,808,20241115,8.54,1627,-46.10,20240522,808,8.54,20241115,1859,-52.82,20231120,808,8.54,20241115,0.54,N,016880,500,422 억,,1650546,N,N,0,N,00,N +20241120,090323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,879,0,3,0.00,4406004,5063,3.02,870,879,870,1142,616,879,870.24,2.07,0,-85,915,897,878,860,841,906,869,422,263,500,540,1,1,79927080,703,-6.66,1.01,12,0.01,-132.00,871.00,1970,20231116,-55.38,808,20241115,8.79,1627,-45.97,20240522,808,8.79,20241115,1859,-52.72,20231120,808,8.79,20241115,0.54,N,016880,500,422 억,,1650546,N,N,0,N,00,N 20241119,160310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,879,20,2,2.33,148003145,167530,103.94,859,896,859,1116,602,859,883.44,2.11,0,-32714,880,869,853,842,826,875,848,422,257,500,530,1,1,79927080,703,-6.66,1.01,12,0.21,-132.00,871.00,1970,20231116,-55.38,808,20241115,8.79,1627,-45.97,20240522,808,8.79,20241115,1859,-52.72,20231120,808,8.79,20241115,0.53,N,016880,500,422 억,,1683502,N,N,0,N,00,N 20241119,150314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,883,24,2,2.79,146162979,165432,102.64,859,896,859,1116,602,859,883.52,2.11,0,-32009,880,869,853,842,826,875,848,422,257,500,530,1,1,79927080,706,-6.69,1.01,12,0.21,-132.00,871.00,1970,20231116,-55.18,808,20241115,9.28,1627,-45.73,20240522,808,9.28,20241115,1859,-52.50,20231120,808,9.28,20241115,0.53,N,016880,500,422 억,,1683502,N,N,0,N,00,N 20241119,140312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,887,28,2,3.26,118012184,133453,82.80,859,896,859,1116,602,859,884.30,2.11,0,-29318,880,869,853,842,826,875,848,422,257,500,530,1,1,79927080,709,-6.72,1.02,12,0.17,-132.00,871.00,1970,20231116,-54.97,808,20241115,9.78,1627,-45.48,20240522,808,9.78,20241115,1859,-52.29,20231120,808,9.78,20241115,0.53,N,016880,500,422 억,,1683502,N,N,0,N,00,N diff --git a/016920/price/prices-20241101.csv b/016920/price/prices-20241101.csv index 7c655bc952f7..1c9a23064f65 100644 --- a/016920/price/prices-20241101.csv +++ b/016920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160319,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1104,-19,5,-1.69,65847106,59824,193.96,1119,1119,1092,1459,787,1123,1100.68,0.16,0,340,1160,1141,1119,1100,1078,1151,1110,132,336,500,780,1,1,26493538,292,16.98,0.43,12,0.23,65.00,2549.00,1670,20240329,-33.89,1092,20241120,1.10,1670,-33.89,20240329,1092,1.10,20241120,1670,-33.89,20240329,1092,1.10,20241120,0.30,N,016920,500,132 억,,42193,N,N,0,N,00,N +20241120,150324,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1105,-18,5,-1.60,64822535,58896,190.95,1119,1119,1092,1459,787,1123,1100.63,0.16,0,376,1160,1141,1119,1100,1078,1151,1110,132,336,500,780,1,1,26493538,293,17.00,0.43,12,0.22,65.00,2549.00,1670,20240329,-33.83,1092,20241120,1.19,1670,-33.83,20240329,1092,1.19,20241120,1670,-33.83,20240329,1092,1.19,20241120,0.30,N,016920,500,132 억,,42193,N,N,0,N,00,N +20241120,140325,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1105,-18,5,-1.60,63592194,57782,187.34,1119,1119,1092,1459,787,1123,1100.55,0.16,0,376,1160,1141,1119,1100,1078,1151,1110,132,336,500,780,1,1,26493538,293,17.00,0.43,12,0.22,65.00,2549.00,1670,20240329,-33.83,1092,20241120,1.19,1670,-33.83,20240329,1092,1.19,20241120,1670,-33.83,20240329,1092,1.19,20241120,0.30,N,016920,500,132 억,,42193,N,N,0,N,00,N +20241120,130326,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1100,-23,5,-2.05,62266337,56582,183.45,1119,1119,1092,1459,787,1123,1100.46,0.16,0,376,1160,1141,1119,1100,1078,1151,1110,132,336,500,780,1,1,26493538,291,16.92,0.43,12,0.21,65.00,2549.00,1670,20240329,-34.13,1092,20241120,0.73,1670,-34.13,20240329,1092,0.73,20241120,1670,-34.13,20240329,1092,0.73,20241120,0.30,N,016920,500,132 억,,42193,N,N,0,N,00,N +20241120,120326,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1104,-19,5,-1.69,57552782,52300,169.57,1119,1119,1092,1459,787,1123,1100.44,0.16,0,624,1160,1141,1119,1100,1078,1151,1110,132,336,500,780,1,1,26493538,292,16.98,0.43,12,0.20,65.00,2549.00,1670,20240329,-33.89,1092,20241120,1.10,1670,-33.89,20240329,1092,1.10,20241120,1670,-33.89,20240329,1092,1.10,20241120,0.30,N,016920,500,132 억,,42193,N,N,0,N,00,N +20241120,110324,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1100,-23,5,-2.05,52172278,47411,153.72,1119,1119,1092,1459,787,1123,1100.43,0.16,0,1465,1160,1141,1119,1100,1078,1151,1110,132,336,500,780,1,1,26493538,291,16.92,0.43,12,0.18,65.00,2549.00,1670,20240329,-34.13,1092,20241120,0.73,1670,-34.13,20240329,1092,0.73,20241120,1670,-34.13,20240329,1092,0.73,20241120,0.30,N,016920,500,132 억,,42193,N,N,0,N,00,N +20241120,100324,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1099,-24,5,-2.14,11757861,10646,34.52,1119,1119,1092,1459,787,1123,1104.44,0.16,0,1333,1160,1141,1119,1100,1078,1151,1110,132,336,500,780,1,1,26493538,291,16.91,0.43,12,0.04,65.00,2549.00,1670,20240329,-34.19,1092,20241120,0.64,1670,-34.19,20240329,1092,0.64,20241120,1670,-34.19,20240329,1092,0.64,20241120,0.30,N,016920,500,132 억,,42193,N,N,0,N,00,N +20241120,090323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1119,-4,5,-0.36,16785,15,0.05,1119,1119,1119,1459,787,1123,1119.00,0.16,0,-2,1160,1141,1119,1100,1078,1151,1110,132,336,500,780,1,1,26493538,296,17.22,0.44,12,0.00,65.00,2549.00,1670,20240329,-32.99,1097,20241119,2.01,1670,-32.99,20240329,1097,2.01,20241119,1670,-32.99,20240329,1097,2.01,20241119,0.30,N,016920,500,132 억,,42193,N,N,0,N,00,N 20241119,160311,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1123,20,2,1.81,34401560,30843,83.17,1103,1138,1097,1433,773,1103,1115.37,0.16,0,-609,1121,1111,1105,1095,1089,1117,1101,132,330,500,770,1,1,26493538,298,17.28,0.44,12,0.12,65.00,2549.00,1670,20240329,-32.75,1097,20241119,2.37,1670,-32.75,20240329,1097,2.37,20241119,1670,-32.75,20240329,1097,2.37,20241119,0.31,N,016920,500,132 억,,42594,N,N,0,N,00,N 20241119,150314,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1122,19,2,1.72,32718188,29344,79.13,1103,1138,1097,1433,773,1103,1114.99,0.16,0,-591,1121,1111,1105,1095,1089,1117,1101,132,330,500,770,1,1,26493538,297,17.26,0.44,12,0.11,65.00,2549.00,1670,20240329,-32.81,1097,20241119,2.28,1670,-32.81,20240329,1097,2.28,20241119,1670,-32.81,20240329,1097,2.28,20241119,0.31,N,016920,500,132 억,,42594,N,N,0,N,00,N 20241119,140312,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1125,22,2,1.99,30683520,27531,74.24,1103,1138,1097,1433,773,1103,1114.51,0.16,0,-497,1121,1111,1105,1095,1089,1117,1101,132,330,500,770,1,1,26493538,298,17.31,0.44,12,0.10,65.00,2549.00,1670,20240329,-32.63,1097,20241119,2.55,1670,-32.63,20240329,1097,2.55,20241119,1670,-32.63,20240329,1097,2.55,20241119,0.31,N,016920,500,132 억,,42594,N,N,0,N,00,N diff --git a/017000/price/prices-20241101.csv b/017000/price/prices-20241101.csv index 4d52e6cd5ea9..dd2bdd0004ba 100644 --- a/017000/price/prices-20241101.csv +++ b/017000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2935,-65,5,-2.17,279001645,93280,38.67,3020,3040,2935,3900,2100,3000,2991.15,0.87,0,4824,3316,3157,3061,2902,2806,3110,2855,610,900,5000,2040,5,1,11668027,342,4.15,0.33,12,0.80,707.00,8875.00,4280,20240820,-31.43,2170,20240705,35.25,4280,-31.43,20240820,2170,35.25,20240705,4280,-31.43,20240820,2170,35.25,20240705,0.04,N,017000,5000,609 억,,101407,N,N,0,N,00,N +20241120,150325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2960,-40,5,-1.33,266351105,88983,36.89,3020,3040,2950,3900,2100,3000,2993.28,0.87,0,5399,3316,3157,3061,2902,2806,3110,2855,610,900,5000,2040,5,1,11668027,345,4.19,0.33,12,0.76,707.00,8875.00,4280,20240820,-30.84,2170,20240705,36.41,4280,-30.84,20240820,2170,36.41,20240705,4280,-30.84,20240820,2170,36.41,20240705,0.04,N,017000,5000,609 억,,101407,N,N,0,N,00,N +20241120,140325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2975,-25,5,-0.83,259740490,86750,35.97,3020,3040,2950,3900,2100,3000,2994.13,0.87,0,5918,3316,3157,3061,2902,2806,3110,2855,610,900,5000,2040,5,1,11668027,347,4.21,0.34,12,0.74,707.00,8875.00,4280,20240820,-30.49,2170,20240705,37.10,4280,-30.49,20240820,2170,37.10,20240705,4280,-30.49,20240820,2170,37.10,20240705,0.04,N,017000,5000,609 억,,101407,N,N,0,N,00,N +20241120,130326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2970,-30,5,-1.00,234469000,78241,32.44,3020,3040,2950,3900,2100,3000,2996.75,0.87,0,7374,3316,3157,3061,2902,2806,3110,2855,610,900,5000,2040,5,1,11668027,347,4.20,0.33,12,0.67,707.00,8875.00,4280,20240820,-30.61,2170,20240705,36.87,4280,-30.61,20240820,2170,36.87,20240705,4280,-30.61,20240820,2170,36.87,20240705,0.04,N,017000,5000,609 억,,101407,N,N,0,N,00,N +20241120,120326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2970,-30,5,-1.00,220973055,73684,30.55,3020,3040,2950,3900,2100,3000,2998.93,0.87,0,7748,3316,3157,3061,2902,2806,3110,2855,610,900,5000,2040,5,1,11668027,347,4.20,0.33,12,0.63,707.00,8875.00,4280,20240820,-30.61,2170,20240705,36.87,4280,-30.61,20240820,2170,36.87,20240705,4280,-30.61,20240820,2170,36.87,20240705,0.04,N,017000,5000,609 억,,101407,N,N,0,N,00,N +20241120,110324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2995,-5,5,-0.17,180711845,60207,24.96,3020,3040,2950,3900,2100,3000,3001.51,0.87,0,8155,3316,3157,3061,2902,2806,3110,2855,610,900,5000,2040,5,1,11668027,349,4.24,0.34,12,0.52,707.00,8875.00,4280,20240820,-30.02,2170,20240705,38.02,4280,-30.02,20240820,2170,38.02,20240705,4280,-30.02,20240820,2170,38.02,20240705,0.04,N,017000,5000,609 억,,101407,N,N,0,N,00,N +20241120,100324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2985,-15,5,-0.50,40542570,13543,5.61,3020,3020,2950,3900,2100,3000,2993.62,0.87,0,-1006,3316,3157,3061,2902,2806,3110,2855,610,900,5000,2040,5,1,11668027,348,4.22,0.34,12,0.12,707.00,8875.00,4280,20240820,-30.26,2170,20240705,37.56,4280,-30.26,20240820,2170,37.56,20240705,4280,-30.26,20240820,2170,37.56,20240705,0.04,N,017000,5000,609 억,,101407,N,N,0,N,00,N +20241120,090324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3015,15,2,0.50,12620050,4195,1.74,3020,3020,2950,3900,2100,3000,3008.36,0.87,0,-1917,3316,3157,3061,2902,2806,3110,2855,610,900,5000,2040,5,1,11668027,352,4.26,0.34,12,0.04,707.00,8875.00,4280,20240820,-29.56,2170,20240705,38.94,4280,-29.56,20240820,2170,38.94,20240705,4280,-29.56,20240820,2170,38.94,20240705,0.04,N,017000,5000,609 억,,101407,N,N,0,N,00,N 20241119,160311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3000,-135,5,-4.31,732553090,240047,154.11,3055,3220,2965,4075,2195,3135,3051.71,1.03,0,-18485,3318,3226,3133,3041,2948,3180,2995,610,940,5000,2130,5,1,11668027,350,4.24,0.34,12,2.06,707.00,8875.00,4280,20240820,-29.91,2170,20240705,38.25,4280,-29.91,20240820,2170,38.25,20240705,4280,-29.91,20240820,2170,38.25,20240705,0.04,N,017000,5000,609 억,,120693,N,N,0,N,00,N 20241119,150315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3025,-110,5,-3.51,659894295,215786,138.53,3055,3220,2985,4075,2195,3135,3058.10,1.03,0,-14316,3318,3226,3133,3041,2948,3180,2995,610,940,5000,2130,5,1,11668027,353,4.28,0.34,12,1.85,707.00,8875.00,4280,20240820,-29.32,2170,20240705,39.40,4280,-29.32,20240820,2170,39.40,20240705,4280,-29.32,20240820,2170,39.40,20240705,0.04,N,017000,5000,609 억,,120693,N,N,0,N,00,N 20241119,140313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3030,-105,5,-3.35,604195340,197319,126.68,3055,3220,2985,4075,2195,3135,3062.02,1.03,0,-13073,3318,3226,3133,3041,2948,3180,2995,610,940,5000,2130,5,1,11668027,354,4.29,0.34,12,1.69,707.00,8875.00,4280,20240820,-29.21,2170,20240705,39.63,4280,-29.21,20240820,2170,39.63,20240705,4280,-29.21,20240820,2170,39.63,20240705,0.04,N,017000,5000,609 억,,120693,N,N,0,N,00,N diff --git a/017040/price/prices-20241101.csv b/017040/price/prices-20241101.csv index 19a95a81cc88..12cb8b11f240 100644 --- a/017040/price/prices-20241101.csv +++ b/017040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1521,3,2,0.20,283908955,186326,91.78,1518,1555,1497,1973,1063,1518,1523.72,3.99,0,-33762,1576,1547,1498,1469,1420,1561,1483,217,455,500,1000,1,1,43337615,659,6.47,0.54,12,0.43,235.00,2838.00,3320,20240508,-54.19,1250,20241031,21.68,3320,-54.19,20240508,1250,21.68,20241031,3320,-54.19,20240508,1250,21.68,20241031,3.47,N,017040,500,216 억,,1729371,N,N,6,N,00,N +20241120,150325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1534,16,2,1.05,256330824,168223,82.87,1518,1555,1497,1973,1063,1518,1523.76,3.99,0,-28264,1576,1547,1498,1469,1420,1561,1483,217,455,500,1000,1,1,43337615,665,6.53,0.54,12,0.39,235.00,2838.00,3320,20240508,-53.80,1250,20241031,22.72,3320,-53.80,20240508,1250,22.72,20241031,3320,-53.80,20240508,1250,22.72,20241031,3.47,N,017040,500,216 억,,1729371,N,N,42,N,00,N +20241120,140325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1514,-4,5,-0.26,147032418,97072,47.82,1518,1555,1497,1973,1063,1518,1514.67,3.99,0,-20091,1576,1547,1498,1469,1420,1561,1483,217,455,500,1000,1,1,43337615,656,6.44,0.53,12,0.22,235.00,2838.00,3320,20240508,-54.40,1250,20241031,21.12,3320,-54.40,20240508,1250,21.12,20241031,3320,-54.40,20240508,1250,21.12,20241031,3.47,N,017040,500,216 억,,1729371,N,N,42,N,00,N +20241120,130327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1513,-5,5,-0.33,127428028,84124,41.44,1518,1555,1497,1973,1063,1518,1514.76,3.99,0,-23569,1576,1547,1498,1469,1420,1561,1483,217,455,500,1000,1,1,43337615,656,6.44,0.53,12,0.19,235.00,2838.00,3320,20240508,-54.43,1250,20241031,21.04,3320,-54.43,20240508,1250,21.04,20241031,3320,-54.43,20240508,1250,21.04,20241031,3.47,N,017040,500,216 억,,1729371,N,N,42,N,00,N +20241120,120327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1508,-10,5,-0.66,112275106,74107,36.50,1518,1555,1497,1973,1063,1518,1515.04,3.99,0,-20264,1576,1547,1498,1469,1420,1561,1483,217,455,500,1000,1,1,43337615,654,6.42,0.53,12,0.17,235.00,2838.00,3320,20240508,-54.58,1250,20241031,20.64,3320,-54.58,20240508,1250,20.64,20241031,3320,-54.58,20240508,1250,20.64,20241031,3.47,N,017040,500,216 억,,1729371,N,N,42,N,00,N +20241120,110325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1505,-13,5,-0.86,96201314,63440,31.25,1518,1555,1497,1973,1063,1518,1516.41,3.99,0,-19337,1576,1547,1498,1469,1420,1561,1483,217,455,500,1000,1,1,43337615,652,6.40,0.53,12,0.15,235.00,2838.00,3320,20240508,-54.67,1250,20241031,20.40,3320,-54.67,20240508,1250,20.40,20241031,3320,-54.67,20240508,1250,20.40,20241031,3.47,N,017040,500,216 억,,1729371,N,N,42,N,00,N +20241120,100324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1503,-15,5,-0.99,79957516,52670,25.94,1518,1555,1497,1973,1063,1518,1518.08,3.99,0,-17449,1576,1547,1498,1469,1420,1561,1483,217,455,500,1000,1,1,43337615,651,6.40,0.53,12,0.12,235.00,2838.00,3320,20240508,-54.73,1250,20241031,20.24,3320,-54.73,20240508,1250,20.24,20241031,3320,-54.73,20240508,1250,20.24,20241031,3.47,N,017040,500,216 억,,1729371,N,N,42,N,00,N +20241120,090324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1554,36,2,2.37,19611263,12814,6.31,1518,1555,1512,1973,1063,1518,1530.46,3.99,0,-411,1576,1547,1498,1469,1420,1561,1483,217,455,500,1000,1,1,43337615,673,6.61,0.55,12,0.03,235.00,2838.00,3320,20240508,-53.19,1250,20241031,24.32,3320,-53.19,20240508,1250,24.32,20241031,3320,-53.19,20240508,1250,24.32,20241031,3.47,N,017040,500,216 억,,1729371,N,N,42,N,00,N 20241119,160311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1518,33,2,2.22,299867724,199736,96.32,1470,1527,1449,1930,1040,1485,1501.31,4.10,0,-52968,1535,1510,1470,1445,1405,1522,1457,217,445,500,980,1,1,43337615,658,6.46,0.53,12,0.46,235.00,2838.00,3320,20240508,-54.28,1250,20241031,21.44,3320,-54.28,20240508,1250,21.44,20241031,3320,-54.28,20240508,1250,21.44,20241031,3.60,N,017040,500,216 억,,1778557,N,N,42,N,00,N 20241119,150315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1520,35,2,2.36,283187235,188757,91.03,1470,1527,1449,1930,1040,1485,1500.27,4.10,0,-52244,1535,1510,1470,1445,1405,1522,1457,217,445,500,980,1,1,43337615,659,6.47,0.54,12,0.44,235.00,2838.00,3320,20240508,-54.22,1250,20241031,21.60,3320,-54.22,20240508,1250,21.60,20241031,3320,-54.22,20240508,1250,21.60,20241031,3.60,N,017040,500,216 억,,1778557,N,N,31,N,00,N 20241119,140313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1513,28,2,1.89,176952820,118683,57.24,1470,1527,1449,1930,1040,1485,1490.97,4.10,0,-23222,1535,1510,1470,1445,1405,1522,1457,217,445,500,980,1,1,43337615,656,6.44,0.53,12,0.27,235.00,2838.00,3320,20240508,-54.43,1250,20241031,21.04,3320,-54.43,20240508,1250,21.04,20241031,3320,-54.43,20240508,1250,21.04,20241031,3.60,N,017040,500,216 억,,1778557,N,N,31,N,00,N diff --git a/017180/price/prices-20241101.csv b/017180/price/prices-20241101.csv index 84f4ab7a30da..33df6762941c 100644 --- a/017180/price/prices-20241101.csv +++ b/017180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160320,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1930,6,2,0.31,217797850,112796,100.31,1948,1954,1897,2500,1347,1924,1930.90,1.10,0,6563,1972,1948,1920,1896,1868,1960,1908,170,576,500,1260,1,1,33953454,655,-14.51,0.77,12,0.33,-133.00,2494.00,2970,20240731,-35.02,1820,20241115,6.04,2970,-35.02,20240731,1820,6.04,20241115,2970,-35.02,20240731,1820,6.04,20241115,0.71,N,017180,500,169 억,,374081,N,N,3,N,00,N +20241120,150325,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1932,8,2,0.42,215622651,111669,99.31,1948,1954,1897,2500,1347,1924,1930.91,1.10,0,6601,1972,1948,1920,1896,1868,1960,1908,170,576,500,1260,1,1,33953454,656,-14.53,0.77,12,0.33,-133.00,2494.00,2970,20240731,-34.95,1820,20241115,6.15,2970,-34.95,20240731,1820,6.15,20241115,2970,-34.95,20240731,1820,6.15,20241115,0.71,N,017180,500,169 억,,374081,N,N,0,N,00,N +20241120,140326,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1947,23,2,1.20,170974417,88624,78.81,1948,1954,1897,2500,1347,1924,1929.21,1.10,0,2232,1972,1948,1920,1896,1868,1960,1908,170,576,500,1260,1,1,33953454,661,-14.64,0.78,12,0.26,-133.00,2494.00,2970,20240731,-34.44,1820,20241115,6.98,2970,-34.44,20240731,1820,6.98,20241115,2970,-34.44,20240731,1820,6.98,20241115,0.71,N,017180,500,169 억,,374081,N,N,0,N,00,N +20241120,130327,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1954,30,2,1.56,135245874,70277,62.50,1948,1954,1897,2500,1347,1924,1924.47,1.10,0,4522,1972,1948,1920,1896,1868,1960,1908,170,576,500,1260,1,1,33953454,663,-14.69,0.78,12,0.21,-133.00,2494.00,2970,20240731,-34.21,1820,20241115,7.36,2970,-34.21,20240731,1820,7.36,20241115,2970,-34.21,20240731,1820,7.36,20241115,0.71,N,017180,500,169 억,,374081,N,N,0,N,00,N +20241120,120327,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1936,12,2,0.62,92298688,48164,42.83,1948,1948,1897,2500,1347,1924,1916.34,1.10,0,-4932,1972,1948,1920,1896,1868,1960,1908,170,576,500,1260,1,1,33953454,657,-14.56,0.78,12,0.14,-133.00,2494.00,2970,20240731,-34.81,1820,20241115,6.37,2970,-34.81,20240731,1820,6.37,20241115,2970,-34.81,20240731,1820,6.37,20241115,0.71,N,017180,500,169 억,,374081,N,N,0,N,00,N +20241120,110325,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1934,10,2,0.52,59292996,31031,27.60,1948,1948,1897,2500,1347,1924,1910.77,1.10,0,-6790,1972,1948,1920,1896,1868,1960,1908,170,576,500,1260,1,1,33953454,657,-14.54,0.78,12,0.09,-133.00,2494.00,2970,20240731,-34.88,1820,20241115,6.26,2970,-34.88,20240731,1820,6.26,20241115,2970,-34.88,20240731,1820,6.26,20241115,0.71,N,017180,500,169 억,,374081,N,N,0,N,00,N +20241120,100325,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1907,-17,5,-0.88,47603301,24945,22.18,1948,1948,1897,2500,1347,1924,1908.33,1.10,0,-10191,1972,1948,1920,1896,1868,1960,1908,170,576,500,1260,1,1,33953454,647,-14.34,0.76,12,0.07,-133.00,2494.00,2970,20240731,-35.79,1820,20241115,4.78,2970,-35.79,20240731,1820,4.78,20241115,2970,-35.79,20240731,1820,4.78,20241115,0.71,N,017180,500,169 억,,374081,N,N,0,N,00,N +20241120,090324,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1948,24,2,1.25,38960,20,0.02,1948,1948,1948,2500,1347,1924,1948.00,1.10,0,-3,1972,1948,1920,1896,1868,1960,1908,170,576,500,1260,1,1,33953454,661,-14.65,0.78,12,0.00,-133.00,2494.00,2970,20240731,-34.41,1820,20241115,7.03,2970,-34.41,20240731,1820,7.03,20241115,2970,-34.41,20240731,1820,7.03,20241115,0.71,N,017180,500,169 억,,374081,N,N,0,N,00,N 20241119,160311,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1924,3,2,0.16,214461139,111391,111.12,1907,1944,1892,2495,1345,1921,1925.30,1.15,0,-14321,1993,1956,1897,1860,1801,1975,1879,170,574,500,1260,1,1,33953454,653,-14.47,0.77,12,0.33,-133.00,2494.00,2970,20240731,-35.22,1820,20241115,5.71,2970,-35.22,20240731,1820,5.71,20241115,2970,-35.22,20240731,1820,5.71,20241115,0.73,N,017180,500,169 억,,388917,N,N,0,N,00,N 20241119,150315,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1924,3,2,0.16,213456814,110869,110.60,1907,1944,1892,2495,1345,1921,1925.31,1.15,0,-14242,1993,1956,1897,1860,1801,1975,1879,170,574,500,1260,1,1,33953454,653,-14.47,0.77,12,0.33,-133.00,2494.00,2970,20240731,-35.22,1820,20241115,5.71,2970,-35.22,20240731,1820,5.71,20241115,2970,-35.22,20240731,1820,5.71,20241115,0.73,N,017180,500,169 억,,388917,N,N,0,N,00,N 20241119,140313,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1927,6,2,0.31,197601197,102637,102.39,1907,1944,1892,2495,1345,1921,1925.24,1.15,0,-10104,1993,1956,1897,1860,1801,1975,1879,170,574,500,1260,1,1,33953454,654,-14.49,0.77,12,0.30,-133.00,2494.00,2970,20240731,-35.12,1820,20241115,5.88,2970,-35.12,20240731,1820,5.88,20241115,2970,-35.12,20240731,1820,5.88,20241115,0.73,N,017180,500,169 억,,388917,N,N,0,N,00,N diff --git a/017250/price/prices-20241101.csv b/017250/price/prices-20241101.csv index dc615a951caa..362dafd82a3c 100644 --- a/017250/price/prices-20241101.csv +++ b/017250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160321,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1015,-3,5,-0.29,14768738,14562,119.12,1018,1018,1011,1323,713,1018,1014.20,0.00,0,17,1036,1027,1021,1012,1006,1024,1009,105,305,500,710,1,1,21045467,214,2.60,0.53,09,0.07,391.00,1931.00,1586,20231113,-36.00,1002,20241113,1.30,1465,-30.72,20240610,1002,1.30,20241113,1465,-30.72,20240610,1002,1.30,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241120,150326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1014,-4,5,-0.39,14432251,14230,116.40,1018,1018,1011,1323,713,1018,1014.21,0.00,0,-10,1036,1027,1021,1012,1006,1024,1009,105,305,500,710,1,1,21045467,213,2.59,0.53,09,0.07,391.00,1931.00,1586,20231113,-36.07,1002,20241113,1.20,1465,-30.78,20240610,1002,1.20,20241113,1465,-30.78,20240610,1002,1.20,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241120,140326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1015,-3,5,-0.29,14426166,14224,116.35,1018,1018,1011,1323,713,1018,1014.21,0.00,0,-10,1036,1027,1021,1012,1006,1024,1009,105,305,500,710,1,1,21045467,214,2.60,0.53,09,0.07,391.00,1931.00,1586,20231113,-36.00,1002,20241113,1.30,1465,-30.72,20240610,1002,1.30,20241113,1465,-30.72,20240610,1002,1.30,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241120,130327,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1017,-1,5,-0.10,12669873,12487,102.14,1018,1018,1011,1323,713,1018,1014.65,0.00,0,-10,1036,1027,1021,1012,1006,1024,1009,105,305,500,710,1,1,21045467,214,2.60,0.53,09,0.06,391.00,1931.00,1586,20231113,-35.88,1002,20241113,1.50,1465,-30.58,20240610,1002,1.50,20241113,1465,-30.58,20240610,1002,1.50,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241120,120327,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1017,-1,5,-0.10,8585479,8460,69.20,1018,1018,1013,1323,713,1018,1014.83,0.00,0,-1,1036,1027,1021,1012,1006,1024,1009,105,305,500,710,1,1,21045467,214,2.60,0.53,09,0.04,391.00,1931.00,1586,20231113,-35.88,1002,20241113,1.50,1465,-30.58,20240610,1002,1.50,20241113,1465,-30.58,20240610,1002,1.50,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241120,110325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1016,-2,5,-0.20,8524490,8400,68.71,1018,1018,1013,1323,713,1018,1014.82,0.00,0,-1,1036,1027,1021,1012,1006,1024,1009,105,305,500,710,1,1,21045467,214,2.60,0.53,09,0.04,391.00,1931.00,1586,20231113,-35.94,1002,20241113,1.40,1465,-30.65,20240610,1002,1.40,20241113,1465,-30.65,20240610,1002,1.40,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241120,100325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1017,-1,5,-0.10,825525,811,6.63,1018,1018,1016,1323,713,1018,1017.91,0.00,0,-1,1036,1027,1021,1012,1006,1024,1009,105,305,500,710,1,1,21045467,214,2.60,0.53,09,0.00,391.00,1931.00,1586,20231113,-35.88,1002,20241113,1.50,1465,-30.58,20240610,1002,1.50,20241113,1465,-30.58,20240610,1002,1.50,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241120,090325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1018,0,3,0.00,753319,740,6.05,1018,1018,1017,1323,713,1018,1018.00,0.00,0,0,1036,1027,1021,1012,1006,1024,1009,105,305,500,710,1,1,21045467,214,2.60,0.53,09,0.00,391.00,1931.00,1586,20231113,-35.81,1002,20241113,1.60,1465,-30.51,20240610,1002,1.60,20241113,1465,-30.51,20240610,1002,1.60,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20241119,160312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1018,-2,5,-0.20,12463085,12225,76.69,1020,1030,1015,1326,714,1020,1019.47,0.00,0,59,1035,1027,1021,1013,1007,1031,1017,105,306,500,710,1,1,21045467,214,2.60,0.53,09,0.06,391.00,1931.00,1655,20231110,-38.49,1002,20241113,1.60,1465,-30.51,20240610,1002,1.60,20241113,1465,-30.51,20240610,1002,1.60,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20241119,150315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1018,-2,5,-0.20,11732161,11507,72.19,1020,1030,1015,1326,714,1020,1019.57,0.00,0,36,1035,1027,1021,1013,1007,1031,1017,105,306,500,710,1,1,21045467,214,2.60,0.53,09,0.05,391.00,1931.00,1655,20231110,-38.49,1002,20241113,1.60,1465,-30.51,20240610,1002,1.60,20241113,1465,-30.51,20240610,1002,1.60,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20241119,140313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1018,-2,5,-0.20,11711801,11487,72.06,1020,1030,1015,1326,714,1020,1019.57,0.00,0,36,1035,1027,1021,1013,1007,1031,1017,105,306,500,710,1,1,21045467,214,2.60,0.53,09,0.05,391.00,1931.00,1655,20231110,-38.49,1002,20241113,1.60,1465,-30.51,20240610,1002,1.60,20241113,1465,-30.51,20240610,1002,1.60,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N diff --git a/017370/price/prices-20241101.csv b/017370/price/prices-20241101.csv index 2e243624313a..869ac15ac25f 100644 --- a/017370/price/prices-20241101.csv +++ b/017370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160321,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6980,-260,5,-3.59,1090878020,154816,373.56,7160,7330,6870,9410,5070,7240,7046.45,1.61,0,-24297,7520,7380,7260,7120,7000,7450,7190,92,2170,500,5060,10,1,18314054,1278,17.19,1.22,12,0.85,406.00,5733.00,10480,20240216,-33.40,5610,20240805,24.42,10480,-33.40,20240216,5610,24.42,20240805,10480,-33.40,20240216,5610,24.42,20240805,1.64,N,017370,500,91 억,,294312,N,N,2,N,00,N +20241120,150326,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7140,-100,5,-1.38,958536330,135995,328.15,7160,7330,6870,9410,5070,7240,7048.32,1.61,0,-25676,7520,7380,7260,7120,7000,7450,7190,92,2170,500,5060,10,1,18314054,1308,17.59,1.25,12,0.74,406.00,5733.00,10480,20240216,-31.87,5610,20240805,27.27,10480,-31.87,20240216,5610,27.27,20240805,10480,-31.87,20240216,5610,27.27,20240805,1.64,N,017370,500,91 억,,294312,N,N,0,N,00,N +20241120,140326,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7060,-180,5,-2.49,806882300,114746,276.88,7160,7330,6870,9410,5070,7240,7031.90,1.61,0,-19702,7520,7380,7260,7120,7000,7450,7190,92,2170,500,5060,10,1,18314054,1293,17.39,1.23,12,0.63,406.00,5733.00,10480,20240216,-32.63,5610,20240805,25.85,10480,-32.63,20240216,5610,25.85,20240805,10480,-32.63,20240216,5610,25.85,20240805,1.64,N,017370,500,91 억,,294312,N,N,0,N,00,N +20241120,130327,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6910,-330,5,-4.56,385117230,54911,132.50,7160,7330,6890,9410,5070,7240,7013.48,1.61,0,-8285,7520,7380,7260,7120,7000,7450,7190,92,2170,500,5060,10,1,18314054,1266,17.02,1.21,12,0.30,406.00,5733.00,10480,20240216,-34.06,5610,20240805,23.17,10480,-34.06,20240216,5610,23.17,20240805,10480,-34.06,20240216,5610,23.17,20240805,1.64,N,017370,500,91 억,,294312,N,N,0,N,00,N +20241120,120328,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7030,-210,5,-2.90,279221120,39606,95.57,7160,7330,6940,9410,5070,7240,7049.97,1.61,0,-7858,7520,7380,7260,7120,7000,7450,7190,92,2170,500,5060,10,1,18314054,1287,17.32,1.23,12,0.22,406.00,5733.00,10480,20240216,-32.92,5610,20240805,25.31,10480,-32.92,20240216,5610,25.31,20240805,10480,-32.92,20240216,5610,25.31,20240805,1.64,N,017370,500,91 억,,294312,N,N,0,N,00,N +20241120,110325,57,100.00,KOSPI,,기계,N,N,N,N, ,N,6970,-270,5,-3.73,235245420,33282,80.31,7160,7330,6940,9410,5070,7240,7068.25,1.61,0,-7338,7520,7380,7260,7120,7000,7450,7190,92,2170,500,5060,10,1,18314054,1276,17.17,1.22,12,0.18,406.00,5733.00,10480,20240216,-33.49,5610,20240805,24.24,10480,-33.49,20240216,5610,24.24,20240805,10480,-33.49,20240216,5610,24.24,20240805,1.64,N,017370,500,91 억,,294312,N,N,0,N,00,N +20241120,100325,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7070,-170,5,-2.35,100936150,14140,34.12,7160,7330,7050,9410,5070,7240,7138.34,1.61,0,-4907,7520,7380,7260,7120,7000,7450,7190,92,2170,500,5060,10,1,18314054,1295,17.41,1.23,12,0.08,406.00,5733.00,10480,20240216,-32.54,5610,20240805,26.02,10480,-32.54,20240216,5610,26.02,20240805,10480,-32.54,20240216,5610,26.02,20240805,1.64,N,017370,500,91 억,,294312,N,N,0,N,00,N +20241120,090325,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7190,-50,5,-0.69,9567100,1330,3.21,7160,7330,7160,9410,5070,7240,7193.31,1.61,0,-1030,7520,7380,7260,7120,7000,7450,7190,92,2170,500,5060,10,1,18314054,1317,17.71,1.25,12,0.01,406.00,5733.00,10480,20240216,-31.39,5610,20240805,28.16,10480,-31.39,20240216,5610,28.16,20240805,10480,-31.39,20240216,5610,28.16,20240805,1.64,N,017370,500,91 억,,294312,N,N,0,N,00,N 20241119,160312,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7240,0,3,0.00,300222660,41443,34.65,7180,7400,7140,9410,5070,7240,7244.23,1.63,0,-3359,7980,7610,7370,7000,6760,7795,7185,92,2170,500,5060,10,1,18314054,1326,17.83,1.26,12,0.23,406.00,5733.00,10480,20240216,-30.92,5610,20240805,29.06,10480,-30.92,20240216,5610,29.06,20240805,10480,-30.92,20240216,5610,29.06,20240805,1.63,N,017370,500,91 억,,297944,N,N,8,N,00,N 20241119,150316,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7240,0,3,0.00,286676480,39564,33.08,7180,7400,7140,9410,5070,7240,7245.89,1.63,0,-2969,7980,7610,7370,7000,6760,7795,7185,92,2170,500,5060,10,1,18314054,1326,17.83,1.26,12,0.22,406.00,5733.00,10480,20240216,-30.92,5610,20240805,29.06,10480,-30.92,20240216,5610,29.06,20240805,10480,-30.92,20240216,5610,29.06,20240805,1.63,N,017370,500,91 억,,297944,N,N,8,N,00,N 20241119,140313,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7230,-10,5,-0.14,263613530,36358,30.40,7180,7400,7140,9410,5070,7240,7250.50,1.63,0,-3619,7980,7610,7370,7000,6760,7795,7185,92,2170,500,5060,10,1,18314054,1324,17.81,1.26,12,0.20,406.00,5733.00,10480,20240216,-31.01,5610,20240805,28.88,10480,-31.01,20240216,5610,28.88,20240805,10480,-31.01,20240216,5610,28.88,20240805,1.63,N,017370,500,91 억,,297944,N,N,8,N,00,N diff --git a/017390/price/prices-20241101.csv b/017390/price/prices-20241101.csv index 5d8572546083..b9625939859f 100644 --- a/017390/price/prices-20241101.csv +++ b/017390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160321,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51100,0,3,0.00,61069700,1192,18.78,51100,51400,50900,66400,35800,51100,51232.97,1.76,0,-144,51566,51332,50966,50732,50366,51450,50850,350,15300,5000,37810,100,1,5000000,2555,12.68,0.23,12,0.02,4029.00,221474.00,64500,20240104,-20.78,49850,20241115,2.51,64500,-20.78,20240104,49850,2.51,20241115,64500,-20.78,20240104,49850,2.51,20241115,0.00,N,017390,5000,350 억,,87982,N,N,0,N,00,N +20241120,150326,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51300,200,2,0.39,53811500,1050,16.55,51100,51400,50900,66400,35800,51100,51249.05,1.76,0,-85,51566,51332,50966,50732,50366,51450,50850,350,15300,5000,37810,100,1,5000000,2565,12.73,0.23,12,0.02,4029.00,221474.00,64500,20240104,-20.47,49850,20241115,2.91,64500,-20.47,20240104,49850,2.91,20241115,64500,-20.47,20240104,49850,2.91,20241115,0.00,N,017390,5000,350 억,,87982,N,N,0,N,00,N +20241120,140326,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51200,100,2,0.20,51045100,996,15.69,51100,51400,50900,66400,35800,51100,51250.10,1.76,0,-82,51566,51332,50966,50732,50366,51450,50850,350,15300,5000,37810,100,1,5000000,2560,12.71,0.23,12,0.02,4029.00,221474.00,64500,20240104,-20.62,49850,20241115,2.71,64500,-20.62,20240104,49850,2.71,20241115,64500,-20.62,20240104,49850,2.71,20241115,0.00,N,017390,5000,350 억,,87982,N,N,0,N,00,N +20241120,130328,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51400,300,2,0.59,49558700,967,15.24,51100,51400,50900,66400,35800,51100,51249.95,1.76,0,-81,51566,51332,50966,50732,50366,51450,50850,350,15300,5000,37810,100,1,5000000,2570,12.76,0.23,12,0.02,4029.00,221474.00,64500,20240104,-20.31,49850,20241115,3.11,64500,-20.31,20240104,49850,3.11,20241115,64500,-20.31,20240104,49850,3.11,20241115,0.00,N,017390,5000,350 억,,87982,N,N,0,N,00,N +20241120,120328,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51400,300,2,0.59,34304300,670,10.56,51100,51400,50900,66400,35800,51100,51200.45,1.76,0,-55,51566,51332,50966,50732,50366,51450,50850,350,15300,5000,37810,100,1,5000000,2570,12.76,0.23,12,0.01,4029.00,221474.00,64500,20240104,-20.31,49850,20241115,3.11,64500,-20.31,20240104,49850,3.11,20241115,64500,-20.31,20240104,49850,3.11,20241115,0.00,N,017390,5000,350 억,,87982,N,N,0,N,00,N +20241120,110326,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51200,100,2,0.20,25214700,493,7.77,51100,51400,50900,66400,35800,51100,51145.44,1.76,0,-29,51566,51332,50966,50732,50366,51450,50850,350,15300,5000,37810,100,1,5000000,2560,12.71,0.23,12,0.01,4029.00,221474.00,64500,20240104,-20.62,49850,20241115,2.71,64500,-20.62,20240104,49850,2.71,20241115,64500,-20.62,20240104,49850,2.71,20241115,0.00,N,017390,5000,350 억,,87982,N,N,0,N,00,N +20241120,100326,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51100,0,3,0.00,12697400,249,3.92,51100,51100,50900,66400,35800,51100,50993.57,1.76,0,5,51566,51332,50966,50732,50366,51450,50850,350,15300,5000,37810,100,1,5000000,2555,12.68,0.23,12,0.00,4029.00,221474.00,64500,20240104,-20.78,49850,20241115,2.51,64500,-20.78,20240104,49850,2.51,20241115,64500,-20.78,20240104,49850,2.51,20241115,0.00,N,017390,5000,350 억,,87982,N,N,0,N,00,N +20241120,090325,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51000,-100,5,-0.20,1328200,26,0.41,51100,51100,51000,66400,35800,51100,51084.62,1.76,0,0,51566,51332,50966,50732,50366,51450,50850,350,15300,5000,37810,100,1,5000000,2550,12.66,0.23,12,0.00,4029.00,221474.00,64500,20240104,-20.93,49850,20241115,2.31,64500,-20.93,20240104,49850,2.31,20241115,64500,-20.93,20240104,49850,2.31,20241115,0.00,N,017390,5000,350 억,,87982,N,N,0,N,00,N 20241119,160312,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51100,400,2,0.79,322994800,6344,186.81,50700,51200,50600,65900,35500,50700,50913.43,1.77,0,-541,51300,51000,50600,50300,49900,51150,50450,350,15200,5000,37510,100,1,5000000,2555,12.68,0.23,12,0.13,4029.00,221474.00,64500,20240104,-20.78,49850,20241115,2.51,64500,-20.78,20240104,49850,2.51,20241115,64500,-20.78,20240104,49850,2.51,20241115,0.01,N,017390,5000,350 억,,88551,N,N,0,N,00,N 20241119,150316,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51000,300,2,0.59,311502700,6119,180.18,50700,51100,50600,65900,35500,50700,50907.45,1.77,0,-614,51300,51000,50600,50300,49900,51150,50450,350,15200,5000,37510,100,1,5000000,2550,12.66,0.23,12,0.12,4029.00,221474.00,64500,20240104,-20.93,49850,20241115,2.31,64500,-20.93,20240104,49850,2.31,20241115,64500,-20.93,20240104,49850,2.31,20241115,0.01,N,017390,5000,350 억,,88551,N,N,0,N,00,N 20241119,140314,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50900,200,2,0.39,97737800,1925,56.68,50700,50900,50600,65900,35500,50700,50772.88,1.77,0,-150,51300,51000,50600,50300,49900,51150,50450,350,15200,5000,37510,100,1,5000000,2545,12.63,0.23,12,0.04,4029.00,221474.00,64500,20240104,-21.09,49850,20241115,2.11,64500,-21.09,20240104,49850,2.11,20241115,64500,-21.09,20240104,49850,2.11,20241115,0.01,N,017390,5000,350 억,,88551,N,N,0,N,00,N diff --git a/017480/price/prices-20241101.csv b/017480/price/prices-20241101.csv index b093a739ab7e..ff398ff41ab5 100644 --- a/017480/price/prices-20241101.csv +++ b/017480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4630,40,2,0.87,14980155,3258,57.60,4570,4630,4570,5960,3215,4590,4597.96,0.50,0,424,4630,4610,4575,4555,4520,4620,4565,86,1370,500,3210,5,1,15702890,727,6.98,0.37,12,0.02,663.00,12441.00,5460,20240418,-15.20,4310,20240805,7.42,5460,-15.20,20240418,4310,7.42,20240805,5460,-15.20,20240418,4310,7.42,20240805,0.55,N,017480,500,85 억,,78728,N,N,0,N,00,N +20241120,150326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4610,20,2,0.44,13593355,2958,52.30,4570,4620,4570,5960,3215,4590,4595.45,0.50,0,416,4630,4610,4575,4555,4520,4620,4565,86,1370,500,3210,5,1,15702890,724,6.95,0.37,12,0.02,663.00,12441.00,5460,20240418,-15.57,4310,20240805,6.96,5460,-15.57,20240418,4310,6.96,20240805,5460,-15.57,20240418,4310,6.96,20240805,0.55,N,017480,500,85 억,,78728,N,N,0,N,00,N +20241120,140327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4610,20,2,0.44,11454220,2494,44.09,4570,4610,4570,5960,3215,4590,4592.71,0.50,0,416,4630,4610,4575,4555,4520,4620,4565,86,1370,500,3210,5,1,15702890,724,6.95,0.37,12,0.02,663.00,12441.00,5460,20240418,-15.57,4310,20240805,6.96,5460,-15.57,20240418,4310,6.96,20240805,5460,-15.57,20240418,4310,6.96,20240805,0.55,N,017480,500,85 억,,78728,N,N,0,N,00,N +20241120,130328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4600,10,2,0.22,9479075,2065,36.51,4570,4610,4570,5960,3215,4590,4590.35,0.50,0,462,4630,4610,4575,4555,4520,4620,4565,86,1370,500,3210,5,1,15702890,722,6.94,0.37,12,0.01,663.00,12441.00,5460,20240418,-15.75,4310,20240805,6.73,5460,-15.75,20240418,4310,6.73,20240805,5460,-15.75,20240418,4310,6.73,20240805,0.55,N,017480,500,85 억,,78728,N,N,0,N,00,N +20241120,120328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4600,10,2,0.22,7942680,1731,30.60,4570,4610,4570,5960,3215,4590,4588.49,0.50,0,463,4630,4610,4575,4555,4520,4620,4565,86,1370,500,3210,5,1,15702890,722,6.94,0.37,12,0.01,663.00,12441.00,5460,20240418,-15.75,4310,20240805,6.73,5460,-15.75,20240418,4310,6.73,20240805,5460,-15.75,20240418,4310,6.73,20240805,0.55,N,017480,500,85 억,,78728,N,N,0,N,00,N +20241120,110326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4610,20,2,0.44,7330260,1598,28.25,4570,4610,4570,5960,3215,4590,4587.15,0.50,0,490,4630,4610,4575,4555,4520,4620,4565,86,1370,500,3210,5,1,15702890,724,6.95,0.37,12,0.01,663.00,12441.00,5460,20240418,-15.57,4310,20240805,6.96,5460,-15.57,20240418,4310,6.96,20240805,5460,-15.57,20240418,4310,6.96,20240805,0.55,N,017480,500,85 억,,78728,N,N,0,N,00,N +20241120,100326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4605,15,2,0.33,6477955,1413,24.98,4570,4605,4570,5960,3215,4590,4584.54,0.50,0,496,4630,4610,4575,4555,4520,4620,4565,86,1370,500,3210,5,1,15702890,723,6.95,0.37,12,0.01,663.00,12441.00,5460,20240418,-15.66,4310,20240805,6.84,5460,-15.66,20240418,4310,6.84,20240805,5460,-15.66,20240418,4310,6.84,20240805,0.55,N,017480,500,85 억,,78728,N,N,0,N,00,N +20241120,090325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4570,-20,5,-0.44,580390,127,2.25,4570,4570,4570,5960,3215,4590,4570.00,0.50,0,-19,4630,4610,4575,4555,4520,4620,4565,86,1370,500,3210,5,1,15702890,718,6.89,0.37,12,0.00,663.00,12441.00,5460,20240418,-16.30,4310,20240805,6.03,5460,-16.30,20240418,4310,6.03,20240805,5460,-16.30,20240418,4310,6.03,20240805,0.55,N,017480,500,85 억,,78728,N,N,0,N,00,N 20241119,160312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4590,10,2,0.22,25926620,5656,31.02,4540,4595,4540,5950,3210,4580,4583.91,0.50,0,-84,4813,4696,4583,4466,4353,4755,4525,86,1370,500,3200,5,1,15702890,721,6.92,0.37,12,0.04,663.00,12441.00,5460,20240418,-15.93,4310,20240805,6.50,5460,-15.93,20240418,4310,6.50,20240805,5460,-15.93,20240418,4310,6.50,20240805,0.52,N,017480,500,85 억,,78812,N,N,0,N,00,N 20241119,150316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,0,3,0.00,24821400,5415,29.70,4540,4595,4540,5950,3210,4580,4583.82,0.50,0,-43,4813,4696,4583,4466,4353,4755,4525,86,1370,500,3200,5,1,15702890,719,6.91,0.37,12,0.03,663.00,12441.00,5460,20240418,-16.12,4310,20240805,6.26,5460,-16.12,20240418,4310,6.26,20240805,5460,-16.12,20240418,4310,6.26,20240805,0.52,N,017480,500,85 억,,78812,N,N,0,N,00,N 20241119,140314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4590,10,2,0.22,22869690,4989,27.36,4540,4595,4540,5950,3210,4580,4584.02,0.50,0,-64,4813,4696,4583,4466,4353,4755,4525,86,1370,500,3200,5,1,15702890,721,6.92,0.37,12,0.03,663.00,12441.00,5460,20240418,-15.93,4310,20240805,6.50,5460,-15.93,20240418,4310,6.50,20240805,5460,-15.93,20240418,4310,6.50,20240805,0.52,N,017480,500,85 억,,78812,N,N,0,N,00,N diff --git a/017510/price/prices-20241101.csv b/017510/price/prices-20241101.csv index a1a0d415eaf1..728d379b8e92 100644 --- a/017510/price/prices-20241101.csv +++ b/017510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4740,-130,5,-2.67,661827995,137783,53.35,4900,4960,4740,6330,3410,4870,4803.98,2.48,0,-41356,5050,4960,4850,4760,4650,5005,4805,76,1460,500,3110,5,1,15246000,723,55.12,0.96,12,0.90,86.00,4917.00,10000,20240710,-52.60,2685,20240124,76.54,10000,-52.60,20240710,2685,76.54,20240124,10000,-52.60,20240710,2685,76.54,20240124,4.52,N,017510,500,76 억,,378409,N,N,0,N,00,N +20241120,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4760,-110,5,-2.26,535771950,111253,43.07,4900,4960,4755,6330,3410,4870,4815.48,2.48,0,-36546,5050,4960,4850,4760,4650,5005,4805,76,1460,500,3110,5,1,15246000,726,55.35,0.97,12,0.73,86.00,4917.00,10000,20240710,-52.40,2685,20240124,77.28,10000,-52.40,20240710,2685,77.28,20240124,10000,-52.40,20240710,2685,77.28,20240124,4.52,N,017510,500,76 억,,378409,N,N,0,N,00,N +20241120,140327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4785,-85,5,-1.75,470667045,97615,37.79,4900,4960,4755,6330,3410,4870,4821.34,2.48,0,-32209,5050,4960,4850,4760,4650,5005,4805,76,1460,500,3110,5,1,15246000,730,55.64,0.97,12,0.64,86.00,4917.00,10000,20240710,-52.15,2685,20240124,78.21,10000,-52.15,20240710,2685,78.21,20240124,10000,-52.15,20240710,2685,78.21,20240124,4.52,N,017510,500,76 억,,378409,N,N,0,N,00,N +20241120,130328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4780,-90,5,-1.85,417583880,86517,33.50,4900,4960,4755,6330,3410,4870,4826.28,2.48,0,-27946,5050,4960,4850,4760,4650,5005,4805,76,1460,500,3110,5,1,15246000,729,55.58,0.97,12,0.57,86.00,4917.00,10000,20240710,-52.20,2685,20240124,78.03,10000,-52.20,20240710,2685,78.03,20240124,10000,-52.20,20240710,2685,78.03,20240124,4.52,N,017510,500,76 억,,378409,N,N,0,N,00,N +20241120,120328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4790,-80,5,-1.64,383992080,79502,30.78,4900,4960,4755,6330,3410,4870,4829.63,2.48,0,-28361,5050,4960,4850,4760,4650,5005,4805,76,1460,500,3110,5,1,15246000,730,55.70,0.97,12,0.52,86.00,4917.00,10000,20240710,-52.10,2685,20240124,78.40,10000,-52.10,20240710,2685,78.40,20240124,10000,-52.10,20240710,2685,78.40,20240124,4.52,N,017510,500,76 억,,378409,N,N,0,N,00,N +20241120,110326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4780,-90,5,-1.85,337327820,69730,27.00,4900,4960,4755,6330,3410,4870,4837.32,2.48,0,-24428,5050,4960,4850,4760,4650,5005,4805,76,1460,500,3110,5,1,15246000,729,55.58,0.97,12,0.46,86.00,4917.00,10000,20240710,-52.20,2685,20240124,78.03,10000,-52.20,20240710,2685,78.03,20240124,10000,-52.20,20240710,2685,78.03,20240124,4.52,N,017510,500,76 억,,378409,N,N,0,N,00,N +20241120,100326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4800,-70,5,-1.44,302587280,62475,24.19,4900,4960,4755,6330,3410,4870,4843.05,2.48,0,-22794,5050,4960,4850,4760,4650,5005,4805,76,1460,500,3110,5,1,15246000,732,55.81,0.98,12,0.41,86.00,4917.00,10000,20240710,-52.00,2685,20240124,78.77,10000,-52.00,20240710,2685,78.77,20240124,10000,-52.00,20240710,2685,78.77,20240124,4.52,N,017510,500,76 억,,378409,N,N,0,N,00,N +20241120,090326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4870,0,3,0.00,20881245,4281,1.66,4900,4905,4865,6330,3410,4870,4879.05,2.48,0,-770,5050,4960,4850,4760,4650,5005,4805,76,1460,500,3110,5,1,15246000,742,56.63,0.99,12,0.03,86.00,4917.00,10000,20240710,-51.30,2685,20240124,81.38,10000,-51.30,20240710,2685,81.38,20240124,10000,-51.30,20240710,2685,81.38,20240124,4.52,N,017510,500,76 억,,378409,N,N,0,N,00,N 20241119,160313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4870,70,2,1.46,1240569300,255915,118.95,4750,4940,4740,6240,3360,4800,4847.61,2.36,0,18666,4916,4857,4796,4737,4676,4887,4767,76,1440,500,3070,5,1,15246000,742,56.63,0.99,12,1.68,86.00,4917.00,10000,20240710,-51.30,2685,20231110,81.38,10000,-51.30,20240710,2685,81.38,20240124,10000,-51.30,20240710,2685,81.38,20240124,4.94,N,017510,500,76 억,,359809,N,N,0,N,00,N 20241119,150316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4890,90,2,1.88,1121939990,231589,107.64,4750,4940,4740,6240,3360,4800,4844.58,2.36,0,15730,4916,4857,4796,4737,4676,4887,4767,76,1440,500,3070,5,1,15246000,746,56.86,0.99,12,1.52,86.00,4917.00,10000,20240710,-51.10,2685,20231110,82.12,10000,-51.10,20240710,2685,82.12,20240124,10000,-51.10,20240710,2685,82.12,20240124,4.94,N,017510,500,76 억,,359809,N,N,0,N,00,N 20241119,140314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4835,35,2,0.73,840229935,173465,80.62,4750,4940,4740,6240,3360,4800,4843.87,2.36,0,18541,4916,4857,4796,4737,4676,4887,4767,76,1440,500,3070,5,1,15246000,737,56.22,0.98,12,1.14,86.00,4917.00,10000,20240710,-51.65,2685,20231110,80.07,10000,-51.65,20240710,2685,80.07,20240124,10000,-51.65,20240710,2685,80.07,20240124,4.94,N,017510,500,76 억,,359809,N,N,0,N,00,N diff --git a/017550/price/prices-20241101.csv b/017550/price/prices-20241101.csv index e736b7f0dde4..721db18dd088 100644 --- a/017550/price/prices-20241101.csv +++ b/017550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160322,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1843,-22,5,-1.18,202012525,109402,44.53,1865,1865,1841,2420,1306,1865,1846.52,0.80,0,-7955,1909,1887,1875,1853,1841,1881,1847,312,555,500,1340,1,1,62399130,1150,6.18,0.66,12,0.18,298.00,2813.00,2310,20240607,-20.22,1620,20240909,13.77,2310,-20.22,20240607,1620,13.77,20240909,2310,-20.22,20240607,1620,13.77,20240909,2.95,N,017550,500,311 억,,496553,N,N,1,N,00,N +20241120,150327,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1848,-17,5,-0.91,183886134,99565,40.53,1865,1865,1842,2420,1306,1865,1846.90,0.80,0,-7266,1909,1887,1875,1853,1841,1881,1847,312,555,500,1340,1,1,62399130,1153,6.20,0.66,12,0.16,298.00,2813.00,2310,20240607,-20.00,1620,20240909,14.07,2310,-20.00,20240607,1620,14.07,20240909,2310,-20.00,20240607,1620,14.07,20240909,2.95,N,017550,500,311 억,,496553,N,N,0,N,00,N +20241120,140327,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1848,-17,5,-0.91,177267998,95981,39.07,1865,1865,1842,2420,1306,1865,1846.91,0.80,0,-7561,1909,1887,1875,1853,1841,1881,1847,312,555,500,1340,1,1,62399130,1153,6.20,0.66,12,0.15,298.00,2813.00,2310,20240607,-20.00,1620,20240909,14.07,2310,-20.00,20240607,1620,14.07,20240909,2310,-20.00,20240607,1620,14.07,20240909,2.95,N,017550,500,311 억,,496553,N,N,0,N,00,N +20241120,130329,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1844,-21,5,-1.13,149926987,81144,33.03,1865,1865,1842,2420,1306,1865,1847.67,0.80,0,-8313,1909,1887,1875,1853,1841,1881,1847,312,555,500,1340,1,1,62399130,1151,6.19,0.66,12,0.13,298.00,2813.00,2310,20240607,-20.17,1620,20240909,13.83,2310,-20.17,20240607,1620,13.83,20240909,2310,-20.17,20240607,1620,13.83,20240909,2.95,N,017550,500,311 억,,496553,N,N,0,N,00,N +20241120,120329,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1850,-15,5,-0.80,134678477,72878,29.67,1865,1865,1842,2420,1306,1865,1848.00,0.80,0,-9120,1909,1887,1875,1853,1841,1881,1847,312,555,500,1340,1,1,62399130,1154,6.21,0.66,12,0.12,298.00,2813.00,2310,20240607,-19.91,1620,20240909,14.20,2310,-19.91,20240607,1620,14.20,20240909,2310,-19.91,20240607,1620,14.20,20240909,2.95,N,017550,500,311 억,,496553,N,N,0,N,00,N +20241120,110327,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1858,-7,5,-0.38,107743562,58282,23.73,1865,1865,1842,2420,1306,1865,1848.66,0.80,0,-9424,1909,1887,1875,1853,1841,1881,1847,312,555,500,1340,1,1,62399130,1159,6.23,0.66,12,0.09,298.00,2813.00,2310,20240607,-19.57,1620,20240909,14.69,2310,-19.57,20240607,1620,14.69,20240909,2310,-19.57,20240607,1620,14.69,20240909,2.95,N,017550,500,311 억,,496553,N,N,0,N,00,N +20241120,100326,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1862,-3,5,-0.16,84547885,45750,18.62,1865,1865,1842,2420,1306,1865,1848.04,0.80,0,-10743,1909,1887,1875,1853,1841,1881,1847,312,555,500,1340,1,1,62399130,1162,6.25,0.66,12,0.07,298.00,2813.00,2310,20240607,-19.39,1620,20240909,14.94,2310,-19.39,20240607,1620,14.94,20240909,2310,-19.39,20240607,1620,14.94,20240909,2.95,N,017550,500,311 억,,496553,N,N,0,N,00,N +20241120,090326,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1865,0,3,0.00,8923841,4805,1.96,1865,1865,1850,2420,1306,1865,1857.20,0.80,0,-1727,1909,1887,1875,1853,1841,1881,1847,312,555,500,1340,1,1,62399130,1164,6.26,0.66,12,0.01,298.00,2813.00,2310,20240607,-19.26,1620,20240909,15.12,2310,-19.26,20240607,1620,15.12,20240909,2310,-19.26,20240607,1620,15.12,20240909,2.95,N,017550,500,311 억,,496553,N,N,0,N,00,N 20241119,160313,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1865,-35,5,-1.84,457702548,244631,48.20,1891,1897,1863,2470,1330,1900,1871.00,0.91,0,-57529,1936,1918,1891,1873,1846,1922,1877,312,570,500,1360,1,1,62399130,1164,6.26,0.66,12,0.39,298.00,2813.00,2310,20240607,-19.26,1620,20240909,15.12,2310,-19.26,20240607,1620,15.12,20240909,2310,-19.26,20240607,1620,15.12,20240909,2.86,N,017550,500,311 억,,564752,N,N,0,N,00,N 20241119,150317,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1866,-34,5,-1.79,433435923,231624,45.63,1891,1897,1863,2470,1330,1900,1871.29,0.91,0,-54416,1936,1918,1891,1873,1846,1922,1877,312,570,500,1360,1,1,62399130,1164,6.26,0.66,12,0.37,298.00,2813.00,2310,20240607,-19.22,1620,20240909,15.19,2310,-19.22,20240607,1620,15.19,20240909,2310,-19.22,20240607,1620,15.19,20240909,2.86,N,017550,500,311 억,,564752,N,N,0,N,00,N 20241119,140314,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1869,-31,5,-1.63,383008637,204600,40.31,1891,1897,1865,2470,1330,1900,1871.99,0.91,0,-51799,1936,1918,1891,1873,1846,1922,1877,312,570,500,1360,1,1,62399130,1166,6.27,0.66,12,0.33,298.00,2813.00,2310,20240607,-19.09,1620,20240909,15.37,2310,-19.09,20240607,1620,15.37,20240909,2310,-19.09,20240607,1620,15.37,20240909,2.86,N,017550,500,311 억,,564752,N,N,0,N,00,N diff --git a/017650/price/prices-20241101.csv b/017650/price/prices-20241101.csv index 8185dc0019fc..c42410f152ee 100644 --- a/017650/price/prices-20241101.csv +++ b/017650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160322,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,6810,0,3,0.00,118330200,17453,196.99,6810,6850,6680,8850,4770,6810,6779.93,1.29,0,215,7043,6926,6833,6716,6623,6880,6670,45,2040,500,5030,10,1,9000000,613,3.26,0.23,12,0.19,2089.00,29829.00,8830,20240326,-22.88,6680,20241120,1.95,8830,-22.88,20240326,6680,1.95,20241120,8830,-22.88,20240326,6680,1.95,20241120,0.51,N,017650,500,45 억,,115906,N,N,0,N,00,N +20241120,150327,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,6800,-10,5,-0.15,108555890,16018,180.79,6810,6850,6680,8850,4770,6810,6777.12,1.29,0,226,7043,6926,6833,6716,6623,6880,6670,45,2040,500,5030,10,1,9000000,612,3.26,0.23,12,0.18,2089.00,29829.00,8830,20240326,-22.99,6680,20241120,1.80,8830,-22.99,20240326,6680,1.80,20241120,8830,-22.99,20240326,6680,1.80,20241120,0.51,N,017650,500,45 억,,115906,N,N,0,N,00,N +20241120,140328,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,6800,-10,5,-0.15,42303290,6277,70.85,6810,6850,6680,8850,4770,6810,6739.41,1.29,0,-21,7043,6926,6833,6716,6623,6880,6670,45,2040,500,5030,10,1,9000000,612,3.26,0.23,12,0.07,2089.00,29829.00,8830,20240326,-22.99,6680,20241120,1.80,8830,-22.99,20240326,6680,1.80,20241120,8830,-22.99,20240326,6680,1.80,20241120,0.51,N,017650,500,45 억,,115906,N,N,0,N,00,N +20241120,130329,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6810,0,3,0.00,9388010,1380,15.58,6810,6830,6770,8850,4770,6810,6802.91,1.29,0,-21,7043,6926,6833,6716,6623,6880,6670,45,2040,500,5030,10,1,9000000,613,3.26,0.23,12,0.02,2089.00,29829.00,8830,20240326,-22.88,6710,20241113,1.49,8830,-22.88,20240326,6710,1.49,20241113,8830,-22.88,20240326,6710,1.49,20241113,0.51,N,017650,500,45 억,,115906,N,N,0,N,00,N +20241120,120329,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6820,10,2,0.15,5417750,797,9.00,6810,6830,6770,8850,4770,6810,6797.68,1.29,0,-21,7043,6926,6833,6716,6623,6880,6670,45,2040,500,5030,10,1,9000000,614,3.26,0.23,12,0.01,2089.00,29829.00,8830,20240326,-22.76,6710,20241113,1.64,8830,-22.76,20240326,6710,1.64,20241113,8830,-22.76,20240326,6710,1.64,20241113,0.51,N,017650,500,45 억,,115906,N,N,0,N,00,N +20241120,110327,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6820,10,2,0.15,4504190,663,7.48,6810,6830,6770,8850,4770,6810,6793.65,1.29,0,-21,7043,6926,6833,6716,6623,6880,6670,45,2040,500,5030,10,1,9000000,614,3.26,0.23,12,0.01,2089.00,29829.00,8830,20240326,-22.76,6710,20241113,1.64,8830,-22.76,20240326,6710,1.64,20241113,8830,-22.76,20240326,6710,1.64,20241113,0.51,N,017650,500,45 억,,115906,N,N,0,N,00,N +20241120,100327,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6820,10,2,0.15,3747640,552,6.23,6810,6830,6770,8850,4770,6810,6789.20,1.29,0,2,7043,6926,6833,6716,6623,6880,6670,45,2040,500,5030,10,1,9000000,614,3.26,0.23,12,0.01,2089.00,29829.00,8830,20240326,-22.76,6710,20241113,1.64,8830,-22.76,20240326,6710,1.64,20241113,8830,-22.76,20240326,6710,1.64,20241113,0.51,N,017650,500,45 억,,115906,N,N,0,N,00,N +20241120,090326,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6770,-40,5,-0.59,74850,11,0.12,6810,6810,6770,8850,4770,6810,6804.55,1.29,0,-1,7043,6926,6833,6716,6623,6880,6670,45,2040,500,5030,10,1,9000000,609,3.24,0.23,12,0.00,2089.00,29829.00,8830,20240326,-23.33,6710,20241113,0.89,8830,-23.33,20240326,6710,0.89,20241113,8830,-23.33,20240326,6710,0.89,20241113,0.51,N,017650,500,45 억,,115906,N,N,0,N,00,N 20241119,160313,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6810,-140,5,-2.01,60501350,8860,228.06,6890,6950,6740,9030,4870,6950,6828.59,1.29,0,12,7076,7012,6886,6822,6696,7045,6855,45,2080,500,5140,10,1,9000000,613,3.26,0.23,12,0.10,2089.00,29829.00,8830,20240326,-22.88,6710,20241113,1.49,8830,-22.88,20240326,6710,1.49,20241113,8830,-22.88,20240326,6710,1.49,20241113,0.51,N,017650,500,45 억,,115890,N,N,0,N,00,N 20241119,150317,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6810,-140,5,-2.01,47193080,6914,177.97,6890,6950,6740,9030,4870,6950,6825.73,1.29,0,156,7076,7012,6886,6822,6696,7045,6855,45,2080,500,5140,10,1,9000000,613,3.26,0.23,12,0.08,2089.00,29829.00,8830,20240326,-22.88,6710,20241113,1.49,8830,-22.88,20240326,6710,1.49,20241113,8830,-22.88,20240326,6710,1.49,20241113,0.51,N,017650,500,45 억,,115890,N,N,0,N,00,N 20241119,140315,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6800,-150,5,-2.16,38243120,5600,144.14,6890,6950,6740,9030,4870,6950,6829.13,1.29,0,140,7076,7012,6886,6822,6696,7045,6855,45,2080,500,5140,10,1,9000000,612,3.26,0.23,12,0.06,2089.00,29829.00,8830,20240326,-22.99,6710,20241113,1.34,8830,-22.99,20240326,6710,1.34,20241113,8830,-22.99,20240326,6710,1.34,20241113,0.51,N,017650,500,45 억,,115890,N,N,0,N,00,N diff --git a/017670/price/prices-20241101.csv b/017670/price/prices-20241101.csv index 9f22a74f38b0..824af857f46a 100644 --- a/017670/price/prices-20241101.csv +++ b/017670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160323,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,56700,1200,2,2.16,26334387400,469182,128.13,55200,56800,55200,72100,38900,55500,56127.18,86.55,61236,77221,56366,55932,55566,55132,54766,56150,55350,305,16600,100,44400,100,1,214790053,121786,11.35,1.06,12,0.22,4997.00,53424.00,59000,20240919,-3.90,48800,20240108,16.19,59000,-3.90,20240919,48800,16.19,20240108,59000,-3.90,20240919,48800,16.19,20240108,0.02,N,017670,100,304 억,,91090572,N,N,1335,N,00,N +20241120,150328,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,56700,1200,2,2.16,24170223100,430986,117.70,55200,56800,55200,72100,38900,55500,56081.23,86.56,75228,66046,56366,55932,55566,55132,54766,56150,55350,305,16600,100,44400,100,1,214790053,121786,11.35,1.06,12,0.20,4997.00,53424.00,59000,20240919,-3.90,48800,20240108,16.19,59000,-3.90,20240919,48800,16.19,20240108,59000,-3.90,20240919,48800,16.19,20240108,0.02,N,017670,100,304 억,,91104564,N,N,169,N,00,N +20241120,140328,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,56300,800,2,1.44,19332560800,345396,94.33,55200,56500,55200,72100,38900,55500,55972.16,86.55,60297,52374,56366,55932,55566,55132,54766,56150,55350,305,16600,100,44400,100,1,214790053,120927,11.27,1.05,12,0.16,4997.00,53424.00,59000,20240919,-4.58,48800,20240108,15.37,59000,-4.58,20240919,48800,15.37,20240108,59000,-4.58,20240919,48800,15.37,20240108,0.02,N,017670,100,304 억,,91089633,N,N,169,N,00,N +20241120,130329,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,56200,700,2,1.26,16773445500,299902,81.90,55200,56500,55200,72100,38900,55500,55929.76,86.53,42242,42063,56366,55932,55566,55132,54766,56150,55350,305,16600,100,44400,100,1,214790053,120712,11.25,1.05,12,0.14,4997.00,53424.00,59000,20240919,-4.75,48800,20240108,15.16,59000,-4.75,20240919,48800,15.16,20240108,59000,-4.75,20240919,48800,15.16,20240108,0.02,N,017670,100,304 억,,91071578,N,N,169,N,00,N +20241120,120329,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,56100,600,2,1.08,14311709100,255923,69.89,55200,56500,55200,72100,38900,55500,55921.93,86.52,29204,34117,56366,55932,55566,55132,54766,56150,55350,305,16600,100,44400,100,1,214790053,120497,11.23,1.05,12,0.12,4997.00,53424.00,59000,20240919,-4.92,48800,20240108,14.96,59000,-4.92,20240919,48800,14.96,20240108,59000,-4.92,20240919,48800,14.96,20240108,0.02,N,017670,100,304 억,,91058540,N,N,169,N,00,N +20241120,110327,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,56300,800,2,1.44,11997705500,214671,58.63,55200,56500,55200,72100,38900,55500,55888.80,86.51,19694,28009,56366,55932,55566,55132,54766,56150,55350,305,16600,100,44400,100,1,214790053,120927,11.27,1.05,12,0.10,4997.00,53424.00,59000,20240919,-4.58,48800,20240108,15.37,59000,-4.58,20240919,48800,15.37,20240108,59000,-4.58,20240919,48800,15.37,20240108,0.02,N,017670,100,304 억,,91049030,N,N,169,N,00,N +20241120,100327,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,56000,500,2,0.90,6577739300,118179,32.27,55200,56100,55200,72100,38900,55500,55659.12,86.49,336,15808,56366,55932,55566,55132,54766,56150,55350,305,16600,100,44400,100,1,214790053,120282,11.21,1.05,12,0.06,4997.00,53424.00,59000,20240919,-5.08,48800,20240108,14.75,59000,-5.08,20240919,48800,14.75,20240108,59000,-5.08,20240919,48800,14.75,20240108,0.02,N,017670,100,304 억,,91029672,N,N,169,N,00,N +20241120,090327,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55500,0,3,0.00,1034770500,18710,5.11,55200,55600,55200,72100,38900,55500,55305.75,86.48,-14409,-4515,56366,55932,55566,55132,54766,56150,55350,305,16600,100,44400,100,1,214790053,119208,11.11,1.04,12,0.01,4997.00,53424.00,59000,20240919,-5.93,48800,20240108,13.73,59000,-5.93,20240919,48800,13.73,20240108,59000,-5.93,20240919,48800,13.73,20240108,0.02,N,017670,100,304 억,,91014927,N,N,169,N,00,N 20241119,160313,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55500,200,2,0.36,20348939300,365922,63.18,55200,56000,55200,71800,38800,55300,55610.07,86.55,25381,9501,56833,56066,55533,54766,54233,55800,54500,305,16500,100,44240,100,1,214790053,119208,11.11,1.04,12,0.17,4997.00,53424.00,59000,20240919,-5.93,48800,20240108,13.73,59000,-5.93,20240919,48800,13.73,20240108,59000,-5.93,20240919,48800,13.73,20240108,0.01,N,017670,100,304 억,,91091140,N,N,169,N,00,N 20241119,150317,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55700,400,2,0.72,16596707000,298345,51.52,55200,56000,55200,71800,38800,55300,55629.25,86.59,72512,-2121,56833,56066,55533,54766,54233,55800,54500,305,16500,100,44240,100,1,214790053,119638,11.15,1.04,12,0.14,4997.00,53424.00,59000,20240919,-5.59,48800,20240108,14.14,59000,-5.59,20240919,48800,14.14,20240108,59000,-5.59,20240919,48800,14.14,20240108,0.01,N,017670,100,304 억,,91138271,N,N,3980,N,00,N 20241119,140315,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55700,400,2,0.72,13422766900,241264,41.66,55200,56000,55200,71800,38800,55300,55635.19,86.60,80309,52,56833,56066,55533,54766,54233,55800,54500,305,16500,100,44240,100,1,214790053,119638,11.15,1.04,12,0.11,4997.00,53424.00,59000,20240919,-5.59,48800,20240108,14.14,59000,-5.59,20240919,48800,14.14,20240108,59000,-5.59,20240919,48800,14.14,20240108,0.01,N,017670,100,304 억,,91146068,N,N,3980,N,00,N diff --git a/017800/price/prices-20241101.csv b/017800/price/prices-20241101.csv index 12ab8d531403..4057c2608ee0 100644 --- a/017800/price/prices-20241101.csv +++ b/017800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160323,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,51700,1200,2,2.38,5106192500,99490,106.97,50600,51900,50100,65600,35400,50500,51323.58,28.07,0,-9257,52566,51532,50866,49832,49166,51200,49500,2122,15100,5000,38380,100,1,39092385,20211,6.44,1.43,12,0.25,8032.00,36191.00,52900,20241115,-2.27,37550,20240530,37.68,52900,-2.27,20241115,37550,37.68,20240530,52900,-2.27,20241115,37550,37.68,20240530,0.36,N,017800,5000,2122 억,,10972197,N,N,119,N,00,N +20241120,150328,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,51900,1400,2,2.77,4470787900,87214,93.77,50600,51900,50100,65600,35400,50500,51262.27,28.07,0,-5306,52566,51532,50866,49832,49166,51200,49500,2122,15100,5000,38380,100,1,39092385,20289,6.46,1.43,12,0.22,8032.00,36191.00,52900,20241115,-1.89,37550,20240530,38.22,52900,-1.89,20241115,37550,38.22,20240530,52900,-1.89,20241115,37550,38.22,20240530,0.36,N,017800,5000,2122 억,,10972197,N,N,429,N,00,N +20241120,140328,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,51400,900,2,1.78,2939469700,57610,61.94,50600,51600,50100,65600,35400,50500,51023.60,28.07,0,-298,52566,51532,50866,49832,49166,51200,49500,2122,15100,5000,38380,100,1,39092385,20093,6.40,1.42,12,0.15,8032.00,36191.00,52900,20241115,-2.84,37550,20240530,36.88,52900,-2.84,20241115,37550,36.88,20240530,52900,-2.84,20241115,37550,36.88,20240530,0.36,N,017800,5000,2122 억,,10972197,N,N,429,N,00,N +20241120,130329,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,51200,700,2,1.39,2429745900,47702,51.29,50600,51500,50100,65600,35400,50500,50935.93,28.07,0,1212,52566,51532,50866,49832,49166,51200,49500,2122,15100,5000,38380,100,1,39092385,20015,6.37,1.41,12,0.12,8032.00,36191.00,52900,20241115,-3.21,37550,20240530,36.35,52900,-3.21,20241115,37550,36.35,20240530,52900,-3.21,20241115,37550,36.35,20240530,0.36,N,017800,5000,2122 억,,10972197,N,N,429,N,00,N +20241120,120330,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,51300,800,2,1.58,1766777100,34799,37.42,50600,51400,50100,65600,35400,50500,50770.92,28.07,0,2963,52566,51532,50866,49832,49166,51200,49500,2122,15100,5000,38380,100,1,39092385,20054,6.39,1.42,12,0.09,8032.00,36191.00,52900,20241115,-3.02,37550,20240530,36.62,52900,-3.02,20241115,37550,36.62,20240530,52900,-3.02,20241115,37550,36.62,20240530,0.36,N,017800,5000,2122 억,,10972197,N,N,429,N,00,N +20241120,110327,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,50600,100,2,0.20,1047678600,20733,22.29,50600,51200,50100,65600,35400,50500,50531.93,28.07,0,362,52566,51532,50866,49832,49166,51200,49500,2122,15100,5000,38380,100,1,39092385,19781,6.30,1.40,12,0.05,8032.00,36191.00,52900,20241115,-4.35,37550,20240530,34.75,52900,-4.35,20241115,37550,34.75,20240530,52900,-4.35,20241115,37550,34.75,20240530,0.36,N,017800,5000,2122 억,,10972197,N,N,429,N,00,N +20241120,100327,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,50600,100,2,0.20,535074300,10551,11.34,50600,51200,50400,65600,35400,50500,50713.14,28.07,0,-680,52566,51532,50866,49832,49166,51200,49500,2122,15100,5000,38380,100,1,39092385,19781,6.30,1.40,12,0.03,8032.00,36191.00,52900,20241115,-4.35,37550,20240530,34.75,52900,-4.35,20241115,37550,34.75,20240530,52900,-4.35,20241115,37550,34.75,20240530,0.36,N,017800,5000,2122 억,,10972197,N,N,429,N,00,N +20241120,090327,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,50800,300,2,0.59,108238800,2135,2.30,50600,51000,50600,65600,35400,50500,50697.33,28.07,0,-1103,52566,51532,50866,49832,49166,51200,49500,2122,15100,5000,38380,100,1,39092385,19859,6.32,1.40,12,0.01,8032.00,36191.00,52900,20241115,-3.97,37550,20240530,35.29,52900,-3.97,20241115,37550,35.29,20240530,52900,-3.97,20241115,37550,35.29,20240530,0.36,N,017800,5000,2122 억,,10972197,N,N,429,N,00,N 20241119,160314,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,50500,-600,5,-1.17,4725273600,92822,58.51,50800,51900,50200,66400,35800,51100,50906.88,28.01,0,-3001,52900,52000,51100,50200,49300,51550,49750,2122,15300,5000,38830,100,1,39092385,19742,6.29,1.40,12,0.24,8032.00,36191.00,52900,20241115,-4.54,37550,20240530,34.49,52900,-4.54,20241115,37550,34.49,20240530,52900,-4.54,20241115,37550,34.49,20240530,0.35,N,017800,5000,2122 억,,10949728,N,N,429,N,00,N 20241119,150317,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,50600,-500,5,-0.98,4403240600,86443,54.49,50800,51900,50200,66400,35800,51100,50938.08,28.01,0,-3220,52900,52000,51100,50200,49300,51550,49750,2122,15300,5000,38830,100,1,39092385,19781,6.30,1.40,12,0.22,8032.00,36191.00,52900,20241115,-4.35,37550,20240530,34.75,52900,-4.35,20241115,37550,34.75,20240530,52900,-4.35,20241115,37550,34.75,20240530,0.35,N,017800,5000,2122 억,,10949728,N,N,399,N,00,N 20241119,140315,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,50500,-600,5,-1.17,3769978100,73882,46.57,50800,51900,50400,66400,35800,51100,51027.02,28.01,0,-5394,52900,52000,51100,50200,49300,51550,49750,2122,15300,5000,38830,100,1,39092385,19742,6.29,1.40,12,0.19,8032.00,36191.00,52900,20241115,-4.54,37550,20240530,34.49,52900,-4.54,20241115,37550,34.49,20240530,52900,-4.54,20241115,37550,34.49,20240530,0.35,N,017800,5000,2122 억,,10949728,N,N,399,N,00,N diff --git a/017810/price/prices-20241101.csv b/017810/price/prices-20241101.csv index b77497a43251..569c1dadf98b 100644 --- a/017810/price/prices-20241101.csv +++ b/017810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160323,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11800,440,2,3.87,2353799300,201326,120.19,11360,11840,11290,14760,7960,11360,11691.17,1.26,0,15729,11713,11536,11393,11216,11073,11465,11145,191,3400,500,8400,10,1,38120542,4498,23.60,1.36,12,0.53,500.00,8672.00,18410,20240614,-35.90,9500,20241112,24.21,18410,-35.90,20240614,9500,24.21,20241112,18410,-35.90,20240614,9500,24.21,20241112,0.39,N,017810,500,190 억,,480660,N,N,30,N,00,N +20241120,150328,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11740,380,2,3.35,2216992610,189679,113.23,11360,11840,11290,14760,7960,11360,11688.13,1.26,0,17052,11713,11536,11393,11216,11073,11465,11145,191,3400,500,8400,10,1,38120542,4475,23.48,1.35,12,0.50,500.00,8672.00,18410,20240614,-36.23,9500,20241112,23.58,18410,-36.23,20240614,9500,23.58,20241112,18410,-36.23,20240614,9500,23.58,20241112,0.39,N,017810,500,190 억,,480660,N,N,25,N,00,N +20241120,140328,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11760,400,2,3.52,1685677440,144572,86.31,11360,11780,11290,14760,7960,11360,11659.78,1.26,0,13366,11713,11536,11393,11216,11073,11465,11145,191,3400,500,8400,10,1,38120542,4483,23.52,1.36,12,0.38,500.00,8672.00,18410,20240614,-36.12,9500,20241112,23.79,18410,-36.12,20240614,9500,23.79,20241112,18410,-36.12,20240614,9500,23.79,20241112,0.39,N,017810,500,190 억,,480660,N,N,25,N,00,N +20241120,130330,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11740,380,2,3.35,1427845010,122608,73.19,11360,11780,11290,14760,7960,11360,11645.61,1.26,0,5284,11713,11536,11393,11216,11073,11465,11145,191,3400,500,8400,10,1,38120542,4475,23.48,1.35,12,0.32,500.00,8672.00,18410,20240614,-36.23,9500,20241112,23.58,18410,-36.23,20240614,9500,23.58,20241112,18410,-36.23,20240614,9500,23.58,20241112,0.39,N,017810,500,190 억,,480660,N,N,25,N,00,N +20241120,120330,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11680,320,2,2.82,1153085880,99203,59.22,11360,11760,11290,14760,7960,11360,11623.50,1.26,0,6638,11713,11536,11393,11216,11073,11465,11145,191,3400,500,8400,10,1,38120542,4452,23.36,1.35,12,0.26,500.00,8672.00,18410,20240614,-36.56,9500,20241112,22.95,18410,-36.56,20240614,9500,22.95,20241112,18410,-36.56,20240614,9500,22.95,20241112,0.39,N,017810,500,190 억,,480660,N,N,25,N,00,N +20241120,110328,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11670,310,2,2.73,792582160,68418,40.84,11360,11730,11290,14760,7960,11360,11584.41,1.26,0,471,11713,11536,11393,11216,11073,11465,11145,191,3400,500,8400,10,1,38120542,4449,23.34,1.35,12,0.18,500.00,8672.00,18410,20240614,-36.61,9500,20241112,22.84,18410,-36.61,20240614,9500,22.84,20241112,18410,-36.61,20240614,9500,22.84,20241112,0.39,N,017810,500,190 억,,480660,N,N,25,N,00,N +20241120,100327,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11630,270,2,2.38,397420050,34453,20.57,11360,11730,11290,14760,7960,11360,11535.14,1.26,0,2761,11713,11536,11393,11216,11073,11465,11145,191,3400,500,8400,10,1,38120542,4433,23.26,1.34,12,0.09,500.00,8672.00,18410,20240614,-36.83,9500,20241112,22.42,18410,-36.83,20240614,9500,22.42,20241112,18410,-36.83,20240614,9500,22.42,20241112,0.39,N,017810,500,190 억,,480660,N,N,25,N,00,N +20241120,090327,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11410,50,2,0.44,16234690,1428,0.85,11360,11440,11350,14760,7960,11360,11368.83,1.26,0,-720,11713,11536,11393,11216,11073,11465,11145,191,3400,500,8400,10,1,38120542,4350,22.82,1.32,12,0.00,500.00,8672.00,18410,20240614,-38.02,9500,20241112,20.11,18410,-38.02,20240614,9500,20.11,20241112,18410,-38.02,20240614,9500,20.11,20241112,0.39,N,017810,500,190 억,,480660,N,N,25,N,00,N 20241119,160314,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11360,10,2,0.09,1909314980,167162,63.16,11470,11570,11250,14750,7950,11350,11422.00,1.33,0,-23477,11836,11592,11366,11122,10896,11480,11010,191,3400,500,8390,10,1,38120542,4330,22.72,1.31,12,0.44,500.00,8672.00,18410,20240614,-38.29,9500,20241112,19.58,18410,-38.29,20240614,9500,19.58,20241112,18410,-38.29,20240614,9500,19.58,20241112,0.49,N,017810,500,190 억,,508252,N,N,25,N,00,N 20241119,150318,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11390,40,2,0.35,1757915520,153907,58.15,11470,11570,11250,14750,7950,11350,11421.93,1.33,0,-14950,11836,11592,11366,11122,10896,11480,11010,191,3400,500,8390,10,1,38120542,4342,22.78,1.31,12,0.40,500.00,8672.00,18410,20240614,-38.13,9500,20241112,19.89,18410,-38.13,20240614,9500,19.89,20241112,18410,-38.13,20240614,9500,19.89,20241112,0.49,N,017810,500,190 억,,508252,N,N,29,N,00,N 20241119,140315,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11420,70,2,0.62,1587458360,138948,52.50,11470,11570,11250,14750,7950,11350,11424.84,1.33,0,-10264,11836,11592,11366,11122,10896,11480,11010,191,3400,500,8390,10,1,38120542,4353,22.84,1.32,12,0.36,500.00,8672.00,18410,20240614,-37.97,9500,20241112,20.21,18410,-37.97,20240614,9500,20.21,20241112,18410,-37.97,20240614,9500,20.21,20241112,0.49,N,017810,500,190 억,,508252,N,N,29,N,00,N diff --git a/017860/price/prices-20241101.csv b/017860/price/prices-20241101.csv index 6d5838723570..595d3cdc71d7 100644 --- a/017860/price/prices-20241101.csv +++ b/017860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,137100,1600,2,1.18,116609015900,826602,198.60,138000,147400,134800,176100,94900,135500,141077.47,3.43,0,-57031,143900,139700,136800,132600,129700,138250,131150,29,40600,500,94850,100,1,5861404,8036,17.23,2.90,12,14.10,7959.00,47319.00,495000,20231226,-72.30,64100,20241025,113.88,303000,-54.75,20240103,64100,113.88,20241025,495000,-72.30,20231226,64100,113.88,20241025,3.46,N,017860,500,29 억,,201244,N,N,12,N,00,N +20241120,150329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136100,600,2,0.44,111966509700,792585,190.43,138000,147400,134800,176100,94900,135500,141269.44,3.43,0,-69279,143900,139700,136800,132600,129700,138250,131150,29,40600,500,94850,100,1,5861404,7977,17.10,2.88,12,13.52,7959.00,47319.00,495000,20231226,-72.51,64100,20241025,112.32,303000,-55.08,20240103,64100,112.32,20241025,495000,-72.51,20231226,64100,112.32,20241025,3.46,N,017860,500,29 억,,201244,N,N,6,N,00,N +20241120,140329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136700,1200,2,0.89,104626132500,739099,177.58,138000,147400,134800,176100,94900,135500,141561.20,3.43,0,-71223,143900,139700,136800,132600,129700,138250,131150,29,40600,500,94850,100,1,5861404,8013,17.18,2.89,12,12.61,7959.00,47319.00,495000,20231226,-72.38,64100,20241025,113.26,303000,-54.88,20240103,64100,113.26,20241025,495000,-72.38,20231226,64100,113.26,20241025,3.46,N,017860,500,29 억,,201244,N,N,6,N,00,N +20241120,130330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136600,1100,2,0.81,99371015100,700715,168.36,138000,147400,134800,176100,94900,135500,141816.13,3.43,0,-72305,143900,139700,136800,132600,129700,138250,131150,29,40600,500,94850,100,1,5861404,8007,17.16,2.89,12,11.95,7959.00,47319.00,495000,20231226,-72.40,64100,20241025,113.10,303000,-54.92,20240103,64100,113.10,20241025,495000,-72.40,20231226,64100,113.10,20241025,3.46,N,017860,500,29 억,,201244,N,N,6,N,00,N +20241120,120330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,137400,1900,2,1.40,94355334700,664060,159.55,138000,147400,134800,176100,94900,135500,142091.20,3.43,0,-70832,143900,139700,136800,132600,129700,138250,131150,29,40600,500,94850,100,1,5861404,8054,17.26,2.90,12,11.33,7959.00,47319.00,495000,20231226,-72.24,64100,20241025,114.35,303000,-54.65,20240103,64100,114.35,20241025,495000,-72.24,20231226,64100,114.35,20241025,3.46,N,017860,500,29 억,,201244,N,N,6,N,00,N +20241120,110328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,138600,3100,2,2.29,83104177600,581653,139.75,138000,147400,137700,176100,94900,135500,142879.23,3.43,0,-63317,143900,139700,136800,132600,129700,138250,131150,29,40600,500,94850,100,1,5861404,8124,17.41,2.93,12,9.92,7959.00,47319.00,495000,20231226,-72.00,64100,20241025,116.22,303000,-54.26,20240103,64100,116.22,20241025,495000,-72.00,20231226,64100,116.22,20241025,3.46,N,017860,500,29 억,,201244,N,N,6,N,00,N +20241120,100328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,138100,2600,2,1.92,72469694600,505208,121.38,138000,147400,138000,176100,94900,135500,143449.43,3.43,0,-48428,143900,139700,136800,132600,129700,138250,131150,29,40600,500,94850,100,1,5861404,8095,17.35,2.92,12,8.62,7959.00,47319.00,495000,20231226,-72.10,64100,20241025,115.44,303000,-54.42,20240103,64100,115.44,20241025,495000,-72.10,20231226,64100,115.44,20241025,3.46,N,017860,500,29 억,,201244,N,N,6,N,00,N +20241120,090327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141600,6100,2,4.50,7946821800,56543,13.59,138000,144000,138000,176100,94900,135500,140568.50,3.43,0,444,143900,139700,136800,132600,129700,138250,131150,29,40600,500,94850,100,1,5861404,8300,17.79,2.99,12,0.96,7959.00,47319.00,495000,20231226,-71.39,64100,20241025,120.90,303000,-53.27,20240103,64100,120.90,20241025,495000,-71.39,20231226,64100,120.90,20241025,3.46,N,017860,500,29 억,,201244,N,N,6,N,00,N 20241119,160314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,135500,-4800,5,-3.42,55356084100,404379,54.13,138300,141000,133900,182300,98300,140300,136888.46,3.84,0,-24005,152166,146232,139066,133132,125966,149200,136100,29,42000,500,98210,100,1,5861404,7942,17.02,2.86,12,6.90,7959.00,47319.00,495000,20231226,-72.63,64100,20241025,111.39,303000,-55.28,20240103,64100,111.39,20241025,495000,-72.63,20231226,64100,111.39,20241025,4.07,N,017860,500,29 억,,225185,N,N,6,N,00,N 20241119,150318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136700,-3600,5,-2.57,51155000000,373396,49.98,138300,141000,133900,182300,98300,140300,136994.08,3.84,0,-32520,152166,146232,139066,133132,125966,149200,136100,29,42000,500,98210,100,1,5861404,8013,17.18,2.89,12,6.37,7959.00,47319.00,495000,20231226,-72.38,64100,20241025,113.26,303000,-54.88,20240103,64100,113.26,20241025,495000,-72.38,20231226,64100,113.26,20241025,4.07,N,017860,500,29 억,,225185,N,N,7,N,00,N 20241119,140316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136500,-3800,5,-2.71,41778593000,304374,40.74,138300,141000,135100,182300,98300,140300,137254.79,3.84,0,-44789,152166,146232,139066,133132,125966,149200,136100,29,42000,500,98210,100,1,5861404,8001,17.15,2.88,12,5.19,7959.00,47319.00,495000,20231226,-72.42,64100,20241025,112.95,303000,-54.95,20240103,64100,112.95,20241025,495000,-72.42,20231226,64100,112.95,20241025,4.07,N,017860,500,29 억,,225185,N,N,7,N,00,N diff --git a/017890/price/prices-20241101.csv b/017890/price/prices-20241101.csv index db7c494f0b43..0f9a2804cf1d 100644 --- a/017890/price/prices-20241101.csv +++ b/017890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,-100,5,-1.14,367943430,42483,341.94,8680,8740,8600,11370,6130,8750,8660.98,1.72,0,-1643,9016,8882,8756,8622,8496,8950,8690,108,2620,500,5600,10,1,21605760,1869,18.56,0.39,12,0.20,466.00,22429.00,12800,20231115,-32.42,8330,20241112,3.84,12710,-31.94,20240214,8330,3.84,20241112,12710,-31.94,20240214,8330,3.84,20241112,2.68,N,017890,500,108 억,,372655,N,N,12,N,00,N +20241120,150329,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8640,-110,5,-1.26,314981850,36341,292.51,8680,8740,8620,11370,6130,8750,8667.40,1.72,0,-1245,9016,8882,8756,8622,8496,8950,8690,108,2620,500,5600,10,1,21605760,1867,18.54,0.39,12,0.17,466.00,22429.00,12800,20231115,-32.50,8330,20241112,3.72,12710,-32.02,20240214,8330,3.72,20241112,12710,-32.02,20240214,8330,3.72,20241112,2.68,N,017890,500,108 억,,372655,N,N,207,N,00,N +20241120,140329,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8640,-110,5,-1.26,232047690,26771,215.48,8680,8740,8620,11370,6130,8750,8667.88,1.72,0,-284,9016,8882,8756,8622,8496,8950,8690,108,2620,500,5600,10,1,21605760,1867,18.54,0.39,12,0.12,466.00,22429.00,12800,20231115,-32.50,8330,20241112,3.72,12710,-32.02,20240214,8330,3.72,20241112,12710,-32.02,20240214,8330,3.72,20241112,2.68,N,017890,500,108 억,,372655,N,N,207,N,00,N +20241120,130330,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,-100,5,-1.14,199381370,22996,185.09,8680,8740,8620,11370,6130,8750,8670.26,1.72,0,675,9016,8882,8756,8622,8496,8950,8690,108,2620,500,5600,10,1,21605760,1869,18.56,0.39,12,0.11,466.00,22429.00,12800,20231115,-32.42,8330,20241112,3.84,12710,-31.94,20240214,8330,3.84,20241112,12710,-31.94,20240214,8330,3.84,20241112,2.68,N,017890,500,108 억,,372655,N,N,207,N,00,N +20241120,120330,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,-100,5,-1.14,176897970,20395,164.16,8680,8740,8620,11370,6130,8750,8673.59,1.72,0,822,9016,8882,8756,8622,8496,8950,8690,108,2620,500,5600,10,1,21605760,1869,18.56,0.39,12,0.09,466.00,22429.00,12800,20231115,-32.42,8330,20241112,3.84,12710,-31.94,20240214,8330,3.84,20241112,12710,-31.94,20240214,8330,3.84,20241112,2.68,N,017890,500,108 억,,372655,N,N,207,N,00,N +20241120,110328,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8690,-60,5,-0.69,108458420,12483,100.47,8680,8740,8660,11370,6130,8750,8688.49,1.72,0,1111,9016,8882,8756,8622,8496,8950,8690,108,2620,500,5600,10,1,21605760,1878,18.65,0.39,12,0.06,466.00,22429.00,12800,20231115,-32.11,8330,20241112,4.32,12710,-31.63,20240214,8330,4.32,20241112,12710,-31.63,20240214,8330,4.32,20241112,2.68,N,017890,500,108 억,,372655,N,N,207,N,00,N +20241120,100328,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8700,-50,5,-0.57,100379560,11552,92.98,8680,8740,8660,11370,6130,8750,8689.37,1.72,0,1529,9016,8882,8756,8622,8496,8950,8690,108,2620,500,5600,10,1,21605760,1880,18.67,0.39,12,0.05,466.00,22429.00,12800,20231115,-32.03,8330,20241112,4.44,12710,-31.55,20240214,8330,4.44,20241112,12710,-31.55,20240214,8330,4.44,20241112,2.68,N,017890,500,108 억,,372655,N,N,207,N,00,N +20241120,090328,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8720,-30,5,-0.34,8628000,994,8.00,8680,8720,8680,11370,6130,8750,8680.08,1.72,0,-176,9016,8882,8756,8622,8496,8950,8690,108,2620,500,5600,10,1,21605760,1884,18.71,0.39,12,0.00,466.00,22429.00,12800,20231115,-31.88,8330,20241112,4.68,12710,-31.39,20240214,8330,4.68,20241112,12710,-31.39,20240214,8330,4.68,20241112,2.68,N,017890,500,108 억,,372655,N,N,207,N,00,N 20241119,160315,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8750,50,2,0.57,107970370,12421,53.99,8630,8890,8630,11310,6090,8700,8692.51,1.72,0,1496,8933,8816,8723,8606,8513,8875,8665,108,2610,500,5560,10,1,21605760,1891,18.78,0.39,12,0.06,466.00,22429.00,12810,20231110,-31.69,8330,20241112,5.04,12710,-31.16,20240214,8330,5.04,20241112,12710,-31.16,20240214,8330,5.04,20241112,2.69,N,017890,500,108 억,,371159,N,N,207,N,00,N 20241119,150318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8720,20,2,0.23,84684300,9743,42.35,8630,8890,8630,11310,6090,8700,8691.81,1.72,0,1156,8933,8816,8723,8606,8513,8875,8665,108,2610,500,5560,10,1,21605760,1884,18.71,0.39,12,0.05,466.00,22429.00,12810,20231110,-31.93,8330,20241112,4.68,12710,-31.39,20240214,8330,4.68,20241112,12710,-31.39,20240214,8330,4.68,20241112,2.69,N,017890,500,108 억,,371159,N,N,15,N,00,N 20241119,140316,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8710,10,2,0.11,73972660,8516,37.01,8630,8890,8630,11310,6090,8700,8686.32,1.72,0,1322,8933,8816,8723,8606,8513,8875,8665,108,2610,500,5560,10,1,21605760,1882,18.69,0.39,12,0.04,466.00,22429.00,12810,20231110,-32.01,8330,20241112,4.56,12710,-31.47,20240214,8330,4.56,20241112,12710,-31.47,20240214,8330,4.56,20241112,2.69,N,017890,500,108 억,,371159,N,N,15,N,00,N diff --git a/017900/price/prices-20241101.csv b/017900/price/prices-20241101.csv index d000ed7a43d7..d855bc1becb9 100644 --- a/017900/price/prices-20241101.csv +++ b/017900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1731,-9,5,-0.52,100124723,57964,112.79,1738,1742,1716,2260,1218,1740,1727.36,17.94,0,-7330,1760,1750,1732,1722,1704,1755,1727,290,520,500,1110,1,1,57943763,1003,-101.82,0.40,12,0.10,-17.00,4305.00,3360,20240116,-48.48,1645,20240805,5.23,3360,-48.48,20240116,1645,5.23,20240805,3360,-48.48,20240116,1645,5.23,20240805,1.51,N,017900,500,289 억,,10397888,N,N,5,N,00,N +20241120,150329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1738,-2,5,-0.11,96012114,55579,108.15,1738,1742,1716,2260,1218,1740,1727.49,17.94,0,-7256,1760,1750,1732,1722,1704,1755,1727,290,520,500,1110,1,1,57943763,1007,-102.24,0.40,12,0.10,-17.00,4305.00,3360,20240116,-48.27,1645,20240805,5.65,3360,-48.27,20240116,1645,5.65,20240805,3360,-48.27,20240116,1645,5.65,20240805,1.51,N,017900,500,289 억,,10397888,N,N,0,N,00,N +20241120,140329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1720,-20,5,-1.15,77498462,44827,87.23,1738,1742,1720,2260,1218,1740,1728.83,17.94,0,-6650,1760,1750,1732,1722,1704,1755,1727,290,520,500,1110,1,1,57943763,997,-101.18,0.40,12,0.08,-17.00,4305.00,3360,20240116,-48.81,1645,20240805,4.56,3360,-48.81,20240116,1645,4.56,20240805,3360,-48.81,20240116,1645,4.56,20240805,1.51,N,017900,500,289 억,,10397888,N,N,0,N,00,N +20241120,130331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1730,-10,5,-0.57,46422971,26810,52.17,1738,1742,1723,2260,1218,1740,1731.55,17.94,0,-5317,1760,1750,1732,1722,1704,1755,1727,290,520,500,1110,1,1,57943763,1002,-101.76,0.40,12,0.05,-17.00,4305.00,3360,20240116,-48.51,1645,20240805,5.17,3360,-48.51,20240116,1645,5.17,20240805,3360,-48.51,20240116,1645,5.17,20240805,1.51,N,017900,500,289 억,,10397888,N,N,0,N,00,N +20241120,120331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1730,-10,5,-0.57,44178235,25513,49.65,1738,1742,1723,2260,1218,1740,1731.60,17.94,0,-5248,1760,1750,1732,1722,1704,1755,1727,290,520,500,1110,1,1,57943763,1002,-101.76,0.40,12,0.04,-17.00,4305.00,3360,20240116,-48.51,1645,20240805,5.17,3360,-48.51,20240116,1645,5.17,20240805,3360,-48.51,20240116,1645,5.17,20240805,1.51,N,017900,500,289 억,,10397888,N,N,0,N,00,N +20241120,110329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1730,-10,5,-0.57,36261011,20937,40.74,1738,1742,1723,2260,1218,1740,1731.91,17.94,0,-4828,1760,1750,1732,1722,1704,1755,1727,290,520,500,1110,1,1,57943763,1002,-101.76,0.40,12,0.04,-17.00,4305.00,3360,20240116,-48.51,1645,20240805,5.17,3360,-48.51,20240116,1645,5.17,20240805,3360,-48.51,20240116,1645,5.17,20240805,1.51,N,017900,500,289 억,,10397888,N,N,0,N,00,N +20241120,100328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1731,-9,5,-0.52,29322672,16923,32.93,1738,1742,1725,2260,1218,1740,1732.71,17.94,0,-3525,1760,1750,1732,1722,1704,1755,1727,290,520,500,1110,1,1,57943763,1003,-101.82,0.40,12,0.03,-17.00,4305.00,3360,20240116,-48.48,1645,20240805,5.23,3360,-48.48,20240116,1645,5.23,20240805,3360,-48.48,20240116,1645,5.23,20240805,1.51,N,017900,500,289 억,,10397888,N,N,0,N,00,N +20241120,090328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1735,-5,5,-0.29,5079413,2924,5.69,1738,1740,1735,2260,1218,1740,1737.15,17.94,0,-2353,1760,1750,1732,1722,1704,1755,1727,290,520,500,1110,1,1,57943763,1005,-102.06,0.40,12,0.01,-17.00,4305.00,3360,20240116,-48.36,1645,20240805,5.47,3360,-48.36,20240116,1645,5.47,20240805,3360,-48.36,20240116,1645,5.47,20240805,1.51,N,017900,500,289 억,,10397888,N,N,0,N,00,N 20241119,160315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1740,22,2,1.28,88756675,51357,72.14,1722,1742,1714,2230,1203,1718,1728.23,17.93,0,8025,1780,1748,1721,1689,1662,1765,1706,290,512,500,1090,1,1,57943763,1008,-102.35,0.40,12,0.09,-17.00,4305.00,3360,20240116,-48.21,1645,20240805,5.78,3360,-48.21,20240116,1645,5.78,20240805,3360,-48.21,20240116,1645,5.78,20240805,1.52,N,017900,500,289 억,,10389855,N,N,13,N,00,N 20241119,150318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1726,8,2,0.47,74416468,43075,60.51,1722,1742,1714,2230,1203,1718,1727.60,17.93,0,6776,1780,1748,1721,1689,1662,1765,1706,290,512,500,1090,1,1,57943763,1000,-101.53,0.40,12,0.07,-17.00,4305.00,3360,20240116,-48.63,1645,20240805,4.92,3360,-48.63,20240116,1645,4.92,20240805,3360,-48.63,20240116,1645,4.92,20240805,1.52,N,017900,500,289 억,,10389855,N,N,13,N,00,N 20241119,140316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1735,17,2,0.99,72197432,41790,58.70,1722,1742,1714,2230,1203,1718,1727.62,17.93,0,6698,1780,1748,1721,1689,1662,1765,1706,290,512,500,1090,1,1,57943763,1005,-102.06,0.40,12,0.07,-17.00,4305.00,3360,20240116,-48.36,1645,20240805,5.47,3360,-48.36,20240116,1645,5.47,20240805,3360,-48.36,20240116,1645,5.47,20240805,1.52,N,017900,500,289 억,,10389855,N,N,13,N,00,N diff --git a/017940/price/prices-20241101.csv b/017940/price/prices-20241101.csv index 0f3558511672..cac5eebf271b 100644 --- a/017940/price/prices-20241101.csv +++ b/017940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160324,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71500,0,3,0.00,595657700,8331,203.54,71800,72100,71000,92900,50100,71500,71498.94,5.70,0,-97,72900,72200,71600,70900,70300,72550,71250,343,21400,5000,52910,100,1,6860000,4905,2.30,0.30,12,0.12,31076.00,240377.00,84600,20240603,-15.48,56500,20240117,26.55,84600,-15.48,20240603,56500,26.55,20240117,84600,-15.48,20240603,56500,26.55,20240117,0.11,N,017940,5000,343 억,,391094,N,N,25,N,00,N +20241120,150329,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71300,-200,5,-0.28,547425600,7656,187.05,71800,72100,71000,92900,50100,71500,71502.82,5.70,0,-121,72900,72200,71600,70900,70300,72550,71250,343,21400,5000,52910,100,1,6860000,4891,2.29,0.30,12,0.11,31076.00,240377.00,84600,20240603,-15.72,56500,20240117,26.19,84600,-15.72,20240603,56500,26.19,20240117,84600,-15.72,20240603,56500,26.19,20240117,0.11,N,017940,5000,343 억,,391094,N,N,5,N,00,N +20241120,140330,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71100,-400,5,-0.56,247248700,3463,84.61,71800,72100,71100,92900,50100,71500,71397.26,5.70,0,-492,72900,72200,71600,70900,70300,72550,71250,343,21400,5000,52910,100,1,6860000,4877,2.29,0.30,12,0.05,31076.00,240377.00,84600,20240603,-15.96,56500,20240117,25.84,84600,-15.96,20240603,56500,25.84,20240117,84600,-15.96,20240603,56500,25.84,20240117,0.11,N,017940,5000,343 억,,391094,N,N,5,N,00,N +20241120,130331,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71500,0,3,0.00,177745700,2486,60.74,71800,72100,71100,92900,50100,71500,71498.67,5.70,0,-523,72900,72200,71600,70900,70300,72550,71250,343,21400,5000,52910,100,1,6860000,4905,2.30,0.30,12,0.04,31076.00,240377.00,84600,20240603,-15.48,56500,20240117,26.55,84600,-15.48,20240603,56500,26.55,20240117,84600,-15.48,20240603,56500,26.55,20240117,0.11,N,017940,5000,343 억,,391094,N,N,5,N,00,N +20241120,120331,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71200,-300,5,-0.42,116637000,1629,39.80,71800,72100,71200,92900,50100,71500,71600.37,5.70,0,-250,72900,72200,71600,70900,70300,72550,71250,343,21400,5000,52910,100,1,6860000,4884,2.29,0.30,12,0.02,31076.00,240377.00,84600,20240603,-15.84,56500,20240117,26.02,84600,-15.84,20240603,56500,26.02,20240117,84600,-15.84,20240603,56500,26.02,20240117,0.11,N,017940,5000,343 억,,391094,N,N,5,N,00,N +20241120,110329,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71600,100,2,0.14,78309400,1092,26.68,71800,72100,71500,92900,50100,71500,71711.90,5.70,0,-200,72900,72200,71600,70900,70300,72550,71250,343,21400,5000,52910,100,1,6860000,4912,2.30,0.30,12,0.02,31076.00,240377.00,84600,20240603,-15.37,56500,20240117,26.73,84600,-15.37,20240603,56500,26.73,20240117,84600,-15.37,20240603,56500,26.73,20240117,0.11,N,017940,5000,343 억,,391094,N,N,5,N,00,N +20241120,100328,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71500,0,3,0.00,62343200,869,21.23,71800,72100,71500,92900,50100,71500,71741.31,5.70,0,-115,72900,72200,71600,70900,70300,72550,71250,343,21400,5000,52910,100,1,6860000,4905,2.30,0.30,12,0.01,31076.00,240377.00,84600,20240603,-15.48,56500,20240117,26.55,84600,-15.48,20240603,56500,26.55,20240117,84600,-15.48,20240603,56500,26.55,20240117,0.11,N,017940,5000,343 억,,391094,N,N,5,N,00,N +20241120,090328,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71600,100,2,0.14,2940900,41,1.00,71800,71800,71500,92900,50100,71500,71729.27,5.70,0,4,72900,72200,71600,70900,70300,72550,71250,343,21400,5000,52910,100,1,6860000,4912,2.30,0.30,12,0.00,31076.00,240377.00,84600,20240603,-15.37,56500,20240117,26.73,84600,-15.37,20240603,56500,26.73,20240117,84600,-15.37,20240603,56500,26.73,20240117,0.11,N,017940,5000,343 억,,391094,N,N,5,N,00,N 20241119,160315,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71500,200,2,0.28,292640600,4090,36.93,71300,72300,71000,92600,50000,71300,71550.27,5.70,0,-160,72700,72000,71100,70400,69500,72350,70750,343,21300,5000,52760,100,1,6860000,4905,2.30,0.30,12,0.06,31076.00,240377.00,84600,20240603,-15.48,56500,20240117,26.55,84600,-15.48,20240603,56500,26.55,20240117,84600,-15.48,20240603,56500,26.55,20240117,0.11,N,017940,5000,343 억,,391109,N,N,5,N,00,N 20241119,150319,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71600,300,2,0.42,280619000,3922,35.41,71300,72300,71000,92600,50000,71300,71549.97,5.70,0,-100,72700,72000,71100,70400,69500,72350,70750,343,21300,5000,52760,100,1,6860000,4912,2.30,0.30,12,0.06,31076.00,240377.00,84600,20240603,-15.37,56500,20240117,26.73,84600,-15.37,20240603,56500,26.73,20240117,84600,-15.37,20240603,56500,26.73,20240117,0.11,N,017940,5000,343 억,,391109,N,N,59,N,00,N 20241119,140316,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71300,0,3,0.00,229891800,3210,28.98,71300,72300,71000,92600,50000,71300,71617.38,5.70,0,-230,72700,72000,71100,70400,69500,72350,70750,343,21300,5000,52760,100,1,6860000,4891,2.29,0.30,12,0.05,31076.00,240377.00,84600,20240603,-15.72,56500,20240117,26.19,84600,-15.72,20240603,56500,26.19,20240117,84600,-15.72,20240603,56500,26.19,20240117,0.11,N,017940,5000,343 억,,391109,N,N,59,N,00,N diff --git a/017960/price/prices-20241101.csv b/017960/price/prices-20241101.csv index 81d61d5a9f28..d9a2e72b320a 100644 --- a/017960/price/prices-20241101.csv +++ b/017960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160325,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11100,300,2,2.78,5862613370,529755,101.06,10950,11220,10780,14040,7560,10800,11066.63,4.48,0,-41688,11246,11022,10686,10462,10126,11135,10575,260,3240,500,7990,10,1,51908452,5762,-37.88,1.20,12,1.02,-293.00,9282.00,13350,20240820,-16.85,9870,20240308,12.46,13350,-16.85,20240820,9870,12.46,20240308,13350,-16.85,20240820,9870,12.46,20240308,2.87,N,017960,500,259 억,,2324736,N,N,1335,N,00,N +20241120,150330,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11080,280,2,2.59,5646661230,510270,97.34,10950,11220,10780,14040,7560,10800,11066.03,4.48,0,-35391,11246,11022,10686,10462,10126,11135,10575,260,3240,500,7990,10,1,51908452,5751,-37.82,1.19,12,0.98,-293.00,9282.00,13350,20240820,-17.00,9870,20240308,12.26,13350,-17.00,20240820,9870,12.26,20240308,13350,-17.00,20240820,9870,12.26,20240308,2.87,N,017960,500,259 억,,2324736,N,N,1536,N,00,N +20241120,140330,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11110,310,2,2.87,4823196410,436205,83.21,10950,11220,10780,14040,7560,10800,11057.18,4.48,0,-40076,11246,11022,10686,10462,10126,11135,10575,260,3240,500,7990,10,1,51908452,5767,-37.92,1.20,12,0.84,-293.00,9282.00,13350,20240820,-16.78,9870,20240308,12.56,13350,-16.78,20240820,9870,12.56,20240308,13350,-16.78,20240820,9870,12.56,20240308,2.87,N,017960,500,259 억,,2324736,N,N,1536,N,00,N +20241120,130331,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11090,290,2,2.69,4381859230,396358,75.61,10950,11220,10780,14040,7560,10800,11055.31,4.48,0,-32624,11246,11022,10686,10462,10126,11135,10575,260,3240,500,7990,10,1,51908452,5757,-37.85,1.19,12,0.76,-293.00,9282.00,13350,20240820,-16.93,9870,20240308,12.36,13350,-16.93,20240820,9870,12.36,20240308,13350,-16.93,20240820,9870,12.36,20240308,2.87,N,017960,500,259 억,,2324736,N,N,1536,N,00,N +20241120,120331,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11100,300,2,2.78,3975810210,359657,68.61,10950,11220,10780,14040,7560,10800,11054.45,4.48,0,-29605,11246,11022,10686,10462,10126,11135,10575,260,3240,500,7990,10,1,51908452,5762,-37.88,1.20,12,0.69,-293.00,9282.00,13350,20240820,-16.85,9870,20240308,12.46,13350,-16.85,20240820,9870,12.46,20240308,13350,-16.85,20240820,9870,12.46,20240308,2.87,N,017960,500,259 억,,2324736,N,N,1536,N,00,N +20241120,110329,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11090,290,2,2.69,3466483650,313765,59.86,10950,11220,10780,14040,7560,10800,11048.03,4.48,0,-14711,11246,11022,10686,10462,10126,11135,10575,260,3240,500,7990,10,1,51908452,5757,-37.85,1.19,12,0.60,-293.00,9282.00,13350,20240820,-16.93,9870,20240308,12.36,13350,-16.93,20240820,9870,12.36,20240308,13350,-16.93,20240820,9870,12.36,20240308,2.87,N,017960,500,259 억,,2324736,N,N,1536,N,00,N +20241120,100329,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11050,250,2,2.31,1636427070,149389,28.50,10950,11100,10780,14040,7560,10800,10954.13,4.48,0,-14866,11246,11022,10686,10462,10126,11135,10575,260,3240,500,7990,10,1,51908452,5736,-37.71,1.19,12,0.29,-293.00,9282.00,13350,20240820,-17.23,9870,20240308,11.96,13350,-17.23,20240820,9870,11.96,20240308,13350,-17.23,20240820,9870,11.96,20240308,2.87,N,017960,500,259 억,,2324736,N,N,1536,N,00,N +20241120,090328,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10870,70,2,0.65,159590600,14617,2.79,10950,10950,10850,14040,7560,10800,10918.15,4.48,0,-6189,11246,11022,10686,10462,10126,11135,10575,260,3240,500,7990,10,1,51908452,5642,-37.10,1.17,12,0.03,-293.00,9282.00,13350,20240820,-18.58,9870,20240308,10.13,13350,-18.58,20240820,9870,10.13,20240308,13350,-18.58,20240820,9870,10.13,20240308,2.87,N,017960,500,259 억,,2324736,N,N,1536,N,00,N 20241119,160315,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10800,430,2,4.15,5567587110,518512,142.24,10410,10910,10350,13480,7260,10370,10737.60,4.23,0,132537,10723,10546,10303,10126,9883,10635,10215,260,3110,500,7670,10,1,51908452,5606,-36.86,1.16,12,1.00,-293.00,9282.00,13350,20240820,-19.10,9870,20240308,9.42,13350,-19.10,20240820,9870,9.42,20240308,13350,-19.10,20240820,9870,9.42,20240308,2.91,N,017960,500,259 억,,2194008,N,N,1536,N,00,N 20241119,150319,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10780,410,2,3.95,5343212950,497706,136.53,10410,10910,10350,13480,7260,10370,10735.68,4.23,0,136086,10723,10546,10303,10126,9883,10635,10215,260,3110,500,7670,10,1,51908452,5596,-36.79,1.16,12,0.96,-293.00,9282.00,13350,20240820,-19.25,9870,20240308,9.22,13350,-19.25,20240820,9870,9.22,20240308,13350,-19.25,20240820,9870,9.22,20240308,2.91,N,017960,500,259 억,,2194008,N,N,3944,N,00,N 20241119,140316,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10740,370,2,3.57,4943802580,460630,126.36,10410,10910,10350,13480,7260,10370,10732.70,4.23,0,133483,10723,10546,10303,10126,9883,10635,10215,260,3110,500,7670,10,1,51908452,5575,-36.66,1.16,12,0.89,-293.00,9282.00,13350,20240820,-19.55,9870,20240308,8.81,13350,-19.55,20240820,9870,8.81,20240308,13350,-19.55,20240820,9870,8.81,20240308,2.91,N,017960,500,259 억,,2194008,N,N,3944,N,00,N diff --git a/018000/price/prices-20241101.csv b/018000/price/prices-20241101.csv index 2ad55ce177d7..bcc6462de914 100644 --- a/018000/price/prices-20241101.csv +++ b/018000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,567,-7,5,-1.22,120660531,212672,72.89,574,578,563,746,402,574,567.36,0.89,0,-18958,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,955,-2.89,1.30,12,0.13,-196.00,435.00,1491,20231123,-61.97,555,20241113,2.16,1275,-55.53,20240401,555,2.16,20241113,1634,-65.30,20231123,555,2.16,20241113,0.02,N,018000,500,841 억,,1499901,N,N,111,N,00,N +20241120,150330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,569,-5,5,-0.87,107554114,189478,64.94,574,578,563,746,402,574,567.63,0.89,0,-17867,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,958,-2.90,1.31,12,0.11,-196.00,435.00,1491,20231123,-61.84,555,20241113,2.52,1275,-55.37,20240401,555,2.52,20241113,1634,-65.18,20231123,555,2.52,20241113,0.02,N,018000,500,841 억,,1499901,N,N,132,N,00,N +20241120,140330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,569,-5,5,-0.87,91409952,161004,55.18,574,578,563,746,402,574,567.75,0.89,0,-7130,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,958,-2.90,1.31,12,0.10,-196.00,435.00,1491,20231123,-61.84,555,20241113,2.52,1275,-55.37,20240401,555,2.52,20241113,1634,-65.18,20231123,555,2.52,20241113,0.02,N,018000,500,841 억,,1499901,N,N,132,N,00,N +20241120,130331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,567,-7,5,-1.22,84731026,149227,51.15,574,578,563,746,402,574,567.80,0.89,0,-6229,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,955,-2.89,1.30,12,0.09,-196.00,435.00,1491,20231123,-61.97,555,20241113,2.16,1275,-55.53,20240401,555,2.16,20241113,1634,-65.30,20231123,555,2.16,20241113,0.02,N,018000,500,841 억,,1499901,N,N,132,N,00,N +20241120,120332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,569,-5,5,-0.87,59922922,105602,36.19,574,578,563,746,402,574,567.44,0.89,0,-15797,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,958,-2.90,1.31,12,0.06,-196.00,435.00,1491,20231123,-61.84,555,20241113,2.52,1275,-55.37,20240401,555,2.52,20241113,1634,-65.18,20231123,555,2.52,20241113,0.02,N,018000,500,841 억,,1499901,N,N,132,N,00,N +20241120,110329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,566,-8,5,-1.39,41887582,73804,25.30,574,578,563,746,402,574,567.55,0.89,0,-11083,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,953,-2.89,1.30,12,0.04,-196.00,435.00,1491,20231123,-62.04,555,20241113,1.98,1275,-55.61,20240401,555,1.98,20241113,1634,-65.36,20231123,555,1.98,20241113,0.02,N,018000,500,841 억,,1499901,N,N,132,N,00,N +20241120,100329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,570,-4,5,-0.70,17292245,30305,10.39,574,578,565,746,402,574,570.61,0.89,0,-9246,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,960,-2.91,1.31,12,0.02,-196.00,435.00,1491,20231123,-61.77,555,20241113,2.70,1275,-55.29,20240401,555,2.70,20241113,1634,-65.12,20231123,555,2.70,20241113,0.02,N,018000,500,841 억,,1499901,N,N,132,N,00,N +20241120,090329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,576,2,2,0.35,2792236,4856,1.66,574,578,572,746,402,574,575.01,0.89,0,-4055,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,970,-2.94,1.32,12,0.00,-196.00,435.00,1491,20231123,-61.37,555,20241113,3.78,1275,-54.82,20240401,555,3.78,20241113,1634,-64.75,20231123,555,3.78,20241113,0.02,N,018000,500,841 억,,1499901,N,N,132,N,00,N 20241119,160315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,574,-8,5,-1.37,167658231,291645,101.43,577,585,565,756,408,582,574.87,0.91,0,-30539,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,967,-2.93,1.32,12,0.17,-196.00,435.00,1491,20231123,-61.50,555,20241113,3.42,1275,-54.98,20240401,555,3.42,20241113,1634,-64.87,20231123,555,3.42,20241113,0.02,N,018000,500,841 억,,1529966,N,N,132,N,00,N 20241119,150319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,573,-9,5,-1.55,152270840,264779,92.09,577,585,565,756,408,582,575.09,0.91,0,-29925,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,965,-2.92,1.32,12,0.16,-196.00,435.00,1491,20231123,-61.57,555,20241113,3.24,1275,-55.06,20240401,555,3.24,20241113,1634,-64.93,20231123,555,3.24,20241113,0.02,N,018000,500,841 억,,1529966,N,N,55,N,00,N 20241119,140317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,573,-9,5,-1.55,131810203,228847,79.59,577,585,565,756,408,582,575.98,0.91,0,-10668,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,965,-2.92,1.32,12,0.14,-196.00,435.00,1491,20231123,-61.57,555,20241113,3.24,1275,-55.06,20240401,555,3.24,20241113,1634,-64.93,20231123,555,3.24,20241113,0.02,N,018000,500,841 억,,1529966,N,N,55,N,00,N diff --git a/018120/price/prices-20241101.csv b/018120/price/prices-20241101.csv index 9ee245df1bf3..a0f3dc919f53 100644 --- a/018120/price/prices-20241101.csv +++ b/018120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160325,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17210,130,2,0.76,9093760,527,9.13,17440,17440,17080,22200,11960,17080,17255.71,0.25,0,-4,17960,17520,17290,16850,16620,17405,16735,35,5120,500,12630,10,1,6621120,1139,18.67,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.42,14260,20240503,20.69,18590,-7.42,20241108,14260,20.69,20240503,18590,-7.42,20241108,14260,20.69,20240503,0.13,N,018120,500,35 억,,16465,N,N,0,N,00,N +20241120,150330,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17220,140,2,0.82,6985180,404,7.00,17440,17440,17080,22200,11960,17080,17290.05,0.25,0,-13,17960,17520,17290,16850,16620,17405,16735,35,5120,500,12630,10,1,6621120,1140,18.68,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.37,14260,20240503,20.76,18590,-7.37,20241108,14260,20.76,20240503,18590,-7.37,20241108,14260,20.76,20240503,0.13,N,018120,500,35 억,,16465,N,N,0,N,00,N +20241120,140330,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17200,120,2,0.70,6658150,385,6.67,17440,17440,17080,22200,11960,17080,17293.90,0.25,0,-13,17960,17520,17290,16850,16620,17405,16735,35,5120,500,12630,10,1,6621120,1139,18.66,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,18590,-7.48,20241108,14260,20.62,20240503,18590,-7.48,20241108,14260,20.62,20240503,0.13,N,018120,500,35 억,,16465,N,N,0,N,00,N +20241120,130332,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17230,150,2,0.88,6365920,368,6.37,17440,17440,17080,22200,11960,17080,17298.70,0.25,0,-13,17960,17520,17290,16850,16620,17405,16735,35,5120,500,12630,10,1,6621120,1141,18.69,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.32,14260,20240503,20.83,18590,-7.32,20241108,14260,20.83,20240503,18590,-7.32,20241108,14260,20.83,20240503,0.13,N,018120,500,35 억,,16465,N,N,0,N,00,N +20241120,120332,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17230,150,2,0.88,6365920,368,6.37,17440,17440,17080,22200,11960,17080,17298.70,0.25,0,-13,17960,17520,17290,16850,16620,17405,16735,35,5120,500,12630,10,1,6621120,1141,18.69,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.32,14260,20240503,20.83,18590,-7.32,20241108,14260,20.83,20240503,18590,-7.32,20241108,14260,20.83,20240503,0.13,N,018120,500,35 억,,16465,N,N,0,N,00,N +20241120,110330,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17240,160,2,0.94,3107600,179,3.10,17440,17440,17080,22200,11960,17080,17360.89,0.25,0,-13,17960,17520,17290,16850,16620,17405,16735,35,5120,500,12630,10,1,6621120,1141,18.70,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.26,14260,20240503,20.90,18590,-7.26,20241108,14260,20.90,20240503,18590,-7.26,20241108,14260,20.90,20240503,0.13,N,018120,500,35 억,,16465,N,N,0,N,00,N +20241120,100329,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17250,170,2,1.00,2452110,141,2.44,17440,17440,17080,22200,11960,17080,17390.85,0.25,0,-13,17960,17520,17290,16850,16620,17405,16735,35,5120,500,12630,10,1,6621120,1142,18.71,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.21,14260,20240503,20.97,18590,-7.21,20241108,14260,20.97,20240503,18590,-7.21,20241108,14260,20.97,20240503,0.13,N,018120,500,35 억,,16465,N,N,0,N,00,N +20241120,090329,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17100,20,2,0.12,1914900,110,1.90,17440,17440,17080,22200,11960,17080,17408.18,0.25,0,-15,17960,17520,17290,16850,16620,17405,16735,35,5120,500,12630,10,1,6621120,1132,18.55,1.48,12,0.00,922.00,11560.00,18590,20241108,-8.02,14260,20240503,19.92,18590,-8.02,20241108,14260,19.92,20240503,18590,-8.02,20241108,14260,19.92,20240503,0.13,N,018120,500,35 억,,16465,N,N,0,N,00,N 20241119,160316,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17080,-320,5,-1.84,99069040,5775,137.30,17730,17730,17060,22600,12180,17400,17154.81,0.25,0,52,17753,17576,17423,17246,17093,17500,17170,35,5200,500,12870,10,1,6621120,1131,18.52,1.48,12,0.09,922.00,11560.00,18590,20241108,-8.12,14260,20240503,19.78,18590,-8.12,20241108,14260,19.78,20240503,18590,-8.12,20241108,14260,19.78,20240503,0.13,N,018120,500,35 억,,16464,N,N,0,N,00,N 20241119,150319,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17220,-180,5,-1.03,97565350,5687,135.21,17730,17730,17060,22600,12180,17400,17155.86,0.25,0,109,17753,17576,17423,17246,17093,17500,17170,35,5200,500,12870,10,1,6621120,1140,18.68,1.49,12,0.09,922.00,11560.00,18590,20241108,-7.37,14260,20240503,20.76,18590,-7.37,20241108,14260,20.76,20240503,18590,-7.37,20241108,14260,20.76,20240503,0.13,N,018120,500,35 억,,16464,N,N,0,N,00,N 20241119,140317,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17190,-210,5,-1.21,94620480,5515,131.12,17730,17730,17060,22600,12180,17400,17156.93,0.25,0,149,17753,17576,17423,17246,17093,17500,17170,35,5200,500,12870,10,1,6621120,1138,18.64,1.49,12,0.08,922.00,11560.00,18590,20241108,-7.53,14260,20240503,20.55,18590,-7.53,20241108,14260,20.55,20240503,18590,-7.53,20241108,14260,20.55,20240503,0.13,N,018120,500,35 억,,16464,N,N,0,N,00,N diff --git a/018250/price/prices-20241101.csv b/018250/price/prices-20241101.csv index 09eb73af6cb3..e78a6a86645c 100644 --- a/018250/price/prices-20241101.csv +++ b/018250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160325,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14130,-50,5,-0.35,118542610,8374,32.70,14200,14440,14100,18430,9930,14180,14156.03,4.92,0,-3226,14580,14380,14240,14040,13900,14310,13970,264,4250,1000,10200,10,1,26409935,3732,7.65,0.93,12,0.03,1846.00,15265.00,26650,20240531,-46.98,13600,20241115,3.90,26650,-46.98,20240531,13600,3.90,20241115,26650,-46.98,20240531,13600,3.90,20241115,0.80,N,018250,1000,264 억,,1298201,N,N,39,N,00,N +20241120,150331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14150,-30,5,-0.21,96801160,6836,26.69,14200,14440,14100,18430,9930,14180,14160.50,4.92,0,-2767,14580,14380,14240,14040,13900,14310,13970,264,4250,1000,10200,10,1,26409935,3737,7.67,0.93,12,0.03,1846.00,15265.00,26650,20240531,-46.90,13600,20241115,4.04,26650,-46.90,20240531,13600,4.04,20241115,26650,-46.90,20240531,13600,4.04,20241115,0.80,N,018250,1000,264 억,,1298201,N,N,1292,N,00,N +20241120,140331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14170,-10,5,-0.07,69502620,4908,19.17,14200,14440,14100,18430,9930,14180,14161.09,4.92,0,-2220,14580,14380,14240,14040,13900,14310,13970,264,4250,1000,10200,10,1,26409935,3742,7.68,0.93,12,0.02,1846.00,15265.00,26650,20240531,-46.83,13600,20241115,4.19,26650,-46.83,20240531,13600,4.19,20241115,26650,-46.83,20240531,13600,4.19,20241115,0.80,N,018250,1000,264 억,,1298201,N,N,1292,N,00,N +20241120,130332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14130,-50,5,-0.35,65282700,4610,18.00,14200,14440,14100,18430,9930,14180,14161.11,4.92,0,-2127,14580,14380,14240,14040,13900,14310,13970,264,4250,1000,10200,10,1,26409935,3732,7.65,0.93,12,0.02,1846.00,15265.00,26650,20240531,-46.98,13600,20241115,3.90,26650,-46.98,20240531,13600,3.90,20241115,26650,-46.98,20240531,13600,3.90,20241115,0.80,N,018250,1000,264 억,,1298201,N,N,1292,N,00,N +20241120,120332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14170,-10,5,-0.07,61812060,4365,17.05,14200,14440,14100,18430,9930,14180,14160.84,4.92,0,-2018,14580,14380,14240,14040,13900,14310,13970,264,4250,1000,10200,10,1,26409935,3742,7.68,0.93,12,0.02,1846.00,15265.00,26650,20240531,-46.83,13600,20241115,4.19,26650,-46.83,20240531,13600,4.19,20241115,26650,-46.83,20240531,13600,4.19,20241115,0.80,N,018250,1000,264 억,,1298201,N,N,1292,N,00,N +20241120,110330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,0,3,0.00,41500860,2929,11.44,14200,14440,14100,18430,9930,14180,14168.95,4.92,0,-1241,14580,14380,14240,14040,13900,14310,13970,264,4250,1000,10200,10,1,26409935,3745,7.68,0.93,12,0.01,1846.00,15265.00,26650,20240531,-46.79,13600,20241115,4.26,26650,-46.79,20240531,13600,4.26,20241115,26650,-46.79,20240531,13600,4.26,20241115,0.80,N,018250,1000,264 억,,1298201,N,N,1292,N,00,N +20241120,100330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14200,20,2,0.14,17639950,1245,4.86,14200,14440,14100,18430,9930,14180,14168.63,4.92,0,-759,14580,14380,14240,14040,13900,14310,13970,264,4250,1000,10200,10,1,26409935,3750,7.69,0.93,12,0.00,1846.00,15265.00,26650,20240531,-46.72,13600,20241115,4.41,26650,-46.72,20240531,13600,4.41,20241115,26650,-46.72,20240531,13600,4.41,20241115,0.80,N,018250,1000,264 억,,1298201,N,N,1292,N,00,N +20241120,090329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14200,20,2,0.14,686640,48,0.19,14200,14440,14200,18430,9930,14180,14305.00,4.92,0,0,14580,14380,14240,14040,13900,14310,13970,264,4250,1000,10200,10,1,26409935,3750,7.69,0.93,12,0.00,1846.00,15265.00,26650,20240531,-46.72,13600,20241115,4.41,26650,-46.72,20240531,13600,4.41,20241115,26650,-46.72,20240531,13600,4.41,20241115,0.80,N,018250,1000,264 억,,1298201,N,N,1292,N,00,N 20241119,160316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,-160,5,-1.12,363986690,25608,97.80,14390,14440,14100,18640,10040,14340,14213.79,4.98,0,-15273,14633,14486,14293,14146,13953,14560,14220,264,4300,1000,10320,10,1,26409935,3745,7.68,0.93,12,0.10,1846.00,15265.00,26650,20240531,-46.79,13600,20241115,4.26,26650,-46.79,20240531,13600,4.26,20241115,26650,-46.79,20240531,13600,4.26,20241115,0.80,N,018250,1000,264 억,,1316035,N,N,1292,N,00,N 20241119,150320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14250,-90,5,-0.63,318085390,22376,85.45,14390,14440,14100,18640,10040,14340,14215.47,4.98,0,-13773,14633,14486,14293,14146,13953,14560,14220,264,4300,1000,10320,10,1,26409935,3763,7.72,0.93,12,0.08,1846.00,15265.00,26650,20240531,-46.53,13600,20241115,4.78,26650,-46.53,20240531,13600,4.78,20241115,26650,-46.53,20240531,13600,4.78,20241115,0.80,N,018250,1000,264 억,,1316035,N,N,361,N,00,N 20241119,140317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14240,-100,5,-0.70,168874140,11845,45.24,14390,14440,14200,18640,10040,14340,14257.00,4.98,0,-7794,14633,14486,14293,14146,13953,14560,14220,264,4300,1000,10320,10,1,26409935,3761,7.71,0.93,12,0.04,1846.00,15265.00,26650,20240531,-46.57,13600,20241115,4.71,26650,-46.57,20240531,13600,4.71,20241115,26650,-46.57,20240531,13600,4.71,20241115,0.80,N,018250,1000,264 억,,1316035,N,N,361,N,00,N diff --git a/018260/price/prices-20241101.csv b/018260/price/prices-20241101.csv index 6a250a747f52..651f8722a0ff 100644 --- a/018260/price/prices-20241101.csv +++ b/018260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160326,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,147500,-800,5,-0.54,17194838800,116445,60.41,147500,149700,145600,192700,103900,148300,147664.92,19.04,0,-2582,155500,151900,149600,146000,143700,153700,147800,387,44400,500,115670,100,1,77377800,114132,16.46,1.32,12,0.15,8962.00,111913.00,174000,20231214,-15.23,133300,20241107,10.65,173000,-14.74,20240223,133300,10.65,20241107,174000,-15.23,20231214,133300,10.65,20241107,0.12,N,018260,500,386 억,,14729639,N,N,1976,N,00,N +20241120,150331,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,147900,-400,5,-0.27,16069338400,108828,56.46,147500,149700,145600,192700,103900,148300,147658.12,19.04,0,-3224,155500,151900,149600,146000,143700,153700,147800,387,44400,500,115670,100,1,77377800,114442,16.50,1.32,12,0.14,8962.00,111913.00,174000,20231214,-15.00,133300,20241107,10.95,173000,-14.51,20240223,133300,10.95,20241107,174000,-15.00,20231214,133300,10.95,20241107,0.12,N,018260,500,386 억,,14729639,N,N,882,N,00,N +20241120,140331,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,148200,-100,5,-0.07,13664446400,92587,48.03,147500,149700,145600,192700,103900,148300,147584.94,19.04,0,-6842,155500,151900,149600,146000,143700,153700,147800,387,44400,500,115670,100,1,77377800,114674,16.54,1.32,12,0.12,8962.00,111913.00,174000,20231214,-14.83,133300,20241107,11.18,173000,-14.34,20240223,133300,11.18,20241107,174000,-14.83,20231214,133300,11.18,20241107,0.12,N,018260,500,386 억,,14729639,N,N,882,N,00,N +20241120,130332,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,148400,100,2,0.07,11677980500,79186,41.08,147500,149700,145600,192700,103900,148300,147475.32,19.04,0,-9058,155500,151900,149600,146000,143700,153700,147800,387,44400,500,115670,100,1,77377800,114829,16.56,1.33,12,0.10,8962.00,111913.00,174000,20231214,-14.71,133300,20241107,11.33,173000,-14.22,20240223,133300,11.33,20241107,174000,-14.71,20231214,133300,11.33,20241107,0.12,N,018260,500,386 억,,14729639,N,N,882,N,00,N +20241120,120332,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,147500,-800,5,-0.54,10282447200,69749,36.19,147500,149700,145600,192700,103900,148300,147420.71,19.04,0,-12765,155500,151900,149600,146000,143700,153700,147800,387,44400,500,115670,100,1,77377800,114132,16.46,1.32,12,0.09,8962.00,111913.00,174000,20231214,-15.23,133300,20241107,10.65,173000,-14.74,20240223,133300,10.65,20241107,174000,-15.23,20231214,133300,10.65,20241107,0.12,N,018260,500,386 억,,14729639,N,N,882,N,00,N +20241120,110330,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,146800,-1500,5,-1.01,7108684600,48300,25.06,147500,149700,145600,192700,103900,148300,147177.73,19.04,0,-11767,155500,151900,149600,146000,143700,153700,147800,387,44400,500,115670,100,1,77377800,113591,16.38,1.31,12,0.06,8962.00,111913.00,174000,20231214,-15.63,133300,20241107,10.13,173000,-15.14,20240223,133300,10.13,20241107,174000,-15.63,20231214,133300,10.13,20241107,0.12,N,018260,500,386 억,,14729639,N,N,882,N,00,N +20241120,100330,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,147100,-1200,5,-0.81,4187697600,28339,14.70,147500,149700,146400,192700,103900,148300,147771.54,19.04,0,-7945,155500,151900,149600,146000,143700,153700,147800,387,44400,500,115670,100,1,77377800,113823,16.41,1.31,12,0.04,8962.00,111913.00,174000,20231214,-15.46,133300,20241107,10.35,173000,-14.97,20240223,133300,10.35,20241107,174000,-15.46,20231214,133300,10.35,20241107,0.12,N,018260,500,386 억,,14729639,N,N,882,N,00,N +20241120,090330,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,149400,1100,2,0.74,594172900,4019,2.09,147500,149700,147300,192700,103900,148300,147840.98,19.04,0,-2268,155500,151900,149600,146000,143700,153700,147800,387,44400,500,115670,100,1,77377800,115602,16.67,1.33,12,0.01,8962.00,111913.00,174000,20231214,-14.14,133300,20241107,12.08,173000,-13.64,20240223,133300,12.08,20241107,174000,-14.14,20231214,133300,12.08,20241107,0.12,N,018260,500,386 억,,14729639,N,N,882,N,00,N 20241119,160316,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,148300,0,3,0.00,29009291400,192589,36.11,147600,153200,147300,192700,103900,148300,150628.42,19.09,0,-36556,161433,154866,147433,140866,133433,158150,144150,387,44400,500,115670,100,1,77377800,114751,16.55,1.33,12,0.25,8962.00,111913.00,174000,20231214,-14.77,133300,20241107,11.25,173000,-14.28,20240223,133300,11.25,20241107,174000,-14.77,20231214,133300,11.25,20241107,0.12,N,018260,500,386 억,,14767616,N,N,882,N,00,N 20241119,150320,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,149200,900,2,0.61,26847302700,178045,33.38,147600,153200,147300,192700,103900,148300,150789.42,19.09,0,-34977,161433,154866,147433,140866,133433,158150,144150,387,44400,500,115670,100,1,77377800,115448,16.65,1.33,12,0.23,8962.00,111913.00,174000,20231214,-14.25,133300,20241107,11.93,173000,-13.76,20240223,133300,11.93,20241107,174000,-14.25,20231214,133300,11.93,20241107,0.12,N,018260,500,386 억,,14767616,N,N,604,N,00,N 20241119,140317,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,150600,2300,2,1.55,21659539800,143254,26.86,147600,153200,147300,192700,103900,148300,151196.75,19.09,0,-31210,161433,154866,147433,140866,133433,158150,144150,387,44400,500,115670,100,1,77377800,116531,16.80,1.35,12,0.19,8962.00,111913.00,174000,20231214,-13.45,133300,20241107,12.98,173000,-12.95,20240223,133300,12.98,20241107,174000,-13.45,20231214,133300,12.98,20241107,0.12,N,018260,500,386 억,,14767616,N,N,604,N,00,N diff --git a/018290/price/prices-20241101.csv b/018290/price/prices-20241101.csv index eb3a3d7704e2..cbbdb8b91c0c 100644 --- a/018290/price/prices-20241101.csv +++ b/018290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30000,500,2,1.69,12464223050,412596,85.65,29250,30950,29150,38350,20650,29500,30209.64,10.03,0,-6289,31033,30266,29483,28716,27933,29875,28325,179,8850,500,20650,50,1,35798007,10739,38.66,7.51,12,1.15,776.00,3993.00,40000,20240619,-25.00,11650,20240104,157.51,40000,-25.00,20240619,11650,157.51,20240104,40000,-25.00,20240619,11650,157.51,20240104,3.64,N,018290,500,178 억,,3590854,N,N,606,N,00,N +20241120,150331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29950,450,2,1.53,11816951100,390975,81.16,29250,30950,29150,38350,20650,29500,30224.54,10.03,0,-6265,31033,30266,29483,28716,27933,29875,28325,179,8850,500,20650,50,1,35798007,10722,38.60,7.50,12,1.09,776.00,3993.00,40000,20240619,-25.12,11650,20240104,157.08,40000,-25.12,20240619,11650,157.08,20240104,40000,-25.12,20240619,11650,157.08,20240104,3.64,N,018290,500,178 억,,3590854,N,N,83,N,00,N +20241120,140331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30350,850,2,2.88,10695246350,353796,73.44,29250,30950,29150,38350,20650,29500,30230.23,10.03,0,-4986,31033,30266,29483,28716,27933,29875,28325,179,8850,500,20650,50,1,35798007,10865,39.11,7.60,12,0.99,776.00,3993.00,40000,20240619,-24.12,11650,20240104,160.52,40000,-24.12,20240619,11650,160.52,20240104,40000,-24.12,20240619,11650,160.52,20240104,3.64,N,018290,500,178 억,,3590854,N,N,83,N,00,N +20241120,130332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30050,550,2,1.86,9640904800,318984,66.22,29250,30950,29150,38350,20650,29500,30224.06,10.03,0,-2383,31033,30266,29483,28716,27933,29875,28325,179,8850,500,20650,50,1,35798007,10757,38.72,7.53,12,0.89,776.00,3993.00,40000,20240619,-24.88,11650,20240104,157.94,40000,-24.88,20240619,11650,157.94,20240104,40000,-24.88,20240619,11650,157.94,20240104,3.64,N,018290,500,178 억,,3590854,N,N,83,N,00,N +20241120,120333,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30150,650,2,2.20,8484770500,280472,58.22,29250,30950,29150,38350,20650,29500,30252.08,10.03,0,5276,31033,30266,29483,28716,27933,29875,28325,179,8850,500,20650,50,1,35798007,10793,38.85,7.55,12,0.78,776.00,3993.00,40000,20240619,-24.62,11650,20240104,158.80,40000,-24.62,20240619,11650,158.80,20240104,40000,-24.62,20240619,11650,158.80,20240104,3.64,N,018290,500,178 억,,3590854,N,N,83,N,00,N +20241120,110331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30350,850,2,2.88,7546721000,249366,51.77,29250,30950,29150,38350,20650,29500,30264.00,10.03,0,7396,31033,30266,29483,28716,27933,29875,28325,179,8850,500,20650,50,1,35798007,10865,39.11,7.60,12,0.70,776.00,3993.00,40000,20240619,-24.12,11650,20240104,160.52,40000,-24.12,20240619,11650,160.52,20240104,40000,-24.12,20240619,11650,160.52,20240104,3.64,N,018290,500,178 억,,3590854,N,N,83,N,00,N +20241120,100330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30600,1100,2,3.73,5410952400,179678,37.30,29250,30950,29150,38350,20650,29500,30115.13,10.03,0,-8612,31033,30266,29483,28716,27933,29875,28325,179,8850,500,20650,50,1,35798007,10954,39.43,7.66,12,0.50,776.00,3993.00,40000,20240619,-23.50,11650,20240104,162.66,40000,-23.50,20240619,11650,162.66,20240104,40000,-23.50,20240619,11650,162.66,20240104,3.64,N,018290,500,178 억,,3590854,N,N,83,N,00,N +20241120,090330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29500,0,3,0.00,165972500,5654,1.17,29250,29700,29150,38350,20650,29500,29351.71,10.03,0,-50,31033,30266,29483,28716,27933,29875,28325,179,8850,500,20650,50,1,35798007,10560,38.02,7.39,12,0.02,776.00,3993.00,40000,20240619,-26.25,11650,20240104,153.22,40000,-26.25,20240619,11650,153.22,20240104,40000,-26.25,20240619,11650,153.22,20240104,3.64,N,018290,500,178 억,,3590854,N,N,83,N,00,N 20241119,160317,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29500,-150,5,-0.51,14140117200,477376,72.68,29600,30250,28700,38500,20800,29650,29620.62,10.04,0,3749,31183,30416,29833,29066,28483,30125,28775,179,8850,500,20750,50,1,35798007,10560,38.02,7.39,12,1.33,776.00,3993.00,40000,20240619,-26.25,11650,20240104,153.22,40000,-26.25,20240619,11650,153.22,20240104,40000,-26.25,20240619,11650,153.22,20240104,3.37,N,018290,500,178 억,,3595659,N,N,83,N,00,N 20241119,150320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29750,100,2,0.34,13266028800,447844,68.19,29600,30250,28700,38500,20800,29650,29621.97,10.04,0,3659,31183,30416,29833,29066,28483,30125,28775,179,8850,500,20750,50,1,35798007,10650,38.34,7.45,12,1.25,776.00,3993.00,40000,20240619,-25.62,11650,20240104,155.36,40000,-25.62,20240619,11650,155.36,20240104,40000,-25.62,20240619,11650,155.36,20240104,3.37,N,018290,500,178 억,,3595659,N,N,324,N,00,N 20241119,140318,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29750,100,2,0.34,11480543700,387652,59.02,29600,30250,28700,38500,20800,29650,29615.57,10.04,0,8040,31183,30416,29833,29066,28483,30125,28775,179,8850,500,20750,50,1,35798007,10650,38.34,7.45,12,1.08,776.00,3993.00,40000,20240619,-25.62,11650,20240104,155.36,40000,-25.62,20240619,11650,155.36,20240104,40000,-25.62,20240619,11650,155.36,20240104,3.37,N,018290,500,178 억,,3595659,N,N,324,N,00,N diff --git a/018310/price/prices-20241101.csv b/018310/price/prices-20241101.csv index dd613f7be9bb..4193303decbc 100644 --- a/018310/price/prices-20241101.csv +++ b/018310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,630,2,3.18,260811690,12827,75.47,20000,20600,19950,25750,13880,19820,20333.02,3.02,0,2055,21860,20840,20330,19310,18800,20585,19055,74,5930,500,14660,50,1,14700000,3006,2.52,0.52,12,0.09,8121.00,39443.00,28950,20241007,-29.36,15070,20240105,35.70,28950,-29.36,20241007,15070,35.70,20240105,28950,-29.36,20241007,15070,35.70,20240105,0.86,N,018310,500,73 억,,443675,N,N,14,N,00,N +20241120,150332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20300,480,2,2.42,250005940,12298,72.36,20000,20600,19950,25750,13880,19820,20328.99,3.02,0,2277,21860,20840,20330,19310,18800,20585,19055,74,5930,500,14660,50,1,14700000,2984,2.50,0.51,12,0.08,8121.00,39443.00,28950,20241007,-29.88,15070,20240105,34.70,28950,-29.88,20241007,15070,34.70,20240105,28950,-29.88,20241007,15070,34.70,20240105,0.86,N,018310,500,73 억,,443675,N,N,9,N,00,N +20241120,140332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20550,730,2,3.68,243543890,11981,70.49,20000,20600,19950,25750,13880,19820,20327.51,3.02,0,2462,21860,20840,20330,19310,18800,20585,19055,74,5930,500,14660,50,1,14700000,3021,2.53,0.52,12,0.08,8121.00,39443.00,28950,20241007,-29.02,15070,20240105,36.36,28950,-29.02,20241007,15070,36.36,20240105,28950,-29.02,20241007,15070,36.36,20240105,0.86,N,018310,500,73 억,,443675,N,N,9,N,00,N +20241120,130333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,530,2,2.67,216244340,10651,62.67,20000,20550,19950,25750,13880,19820,20302.73,3.02,0,2733,21860,20840,20330,19310,18800,20585,19055,74,5930,500,14660,50,1,14700000,2991,2.51,0.52,12,0.07,8121.00,39443.00,28950,20241007,-29.71,15070,20240105,35.04,28950,-29.71,20241007,15070,35.04,20240105,28950,-29.71,20241007,15070,35.04,20240105,0.86,N,018310,500,73 억,,443675,N,N,9,N,00,N +20241120,120333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,580,2,2.93,193071790,9518,56.00,20000,20550,19950,25750,13880,19820,20284.91,3.02,0,2725,21860,20840,20330,19310,18800,20585,19055,74,5930,500,14660,50,1,14700000,2999,2.51,0.52,12,0.06,8121.00,39443.00,28950,20241007,-29.53,15070,20240105,35.37,28950,-29.53,20241007,15070,35.37,20240105,28950,-29.53,20241007,15070,35.37,20240105,0.86,N,018310,500,73 억,,443675,N,N,9,N,00,N +20241120,110331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20300,480,2,2.42,167631290,8258,48.59,20000,20550,19950,25750,13880,19820,20299.26,3.02,0,2846,21860,20840,20330,19310,18800,20585,19055,74,5930,500,14660,50,1,14700000,2984,2.50,0.51,12,0.06,8121.00,39443.00,28950,20241007,-29.88,15070,20240105,34.70,28950,-29.88,20241007,15070,34.70,20240105,28950,-29.88,20241007,15070,34.70,20240105,0.86,N,018310,500,73 억,,443675,N,N,9,N,00,N +20241120,100331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,530,2,2.67,141702140,6987,41.11,20000,20550,19950,25750,13880,19820,20280.83,3.02,0,3499,21860,20840,20330,19310,18800,20585,19055,74,5930,500,14660,50,1,14700000,2991,2.51,0.52,12,0.05,8121.00,39443.00,28950,20241007,-29.71,15070,20240105,35.04,28950,-29.71,20241007,15070,35.04,20240105,28950,-29.71,20241007,15070,35.04,20240105,0.86,N,018310,500,73 억,,443675,N,N,9,N,00,N +20241120,090330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19960,140,2,0.71,2958740,148,0.87,20000,20150,19950,25750,13880,19820,19991.49,3.02,0,-142,21860,20840,20330,19310,18800,20585,19055,74,5930,500,14660,10,1,14700000,2934,2.46,0.51,12,0.00,8121.00,39443.00,28950,20241007,-31.05,15070,20240105,32.45,28950,-31.05,20241007,15070,32.45,20240105,28950,-31.05,20241007,15070,32.45,20240105,0.86,N,018310,500,73 억,,443675,N,N,9,N,00,N 20241119,160317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19820,-930,5,-4.48,343227690,16979,160.36,21250,21350,19820,26950,14550,20750,20215.07,3.05,0,-4288,21483,21116,20683,20316,19883,21300,20500,74,6200,500,15350,10,1,14700000,2914,2.44,0.50,12,0.12,8121.00,39443.00,28950,20241007,-31.54,15070,20240105,31.52,28950,-31.54,20241007,15070,31.52,20240105,28950,-31.54,20241007,15070,31.52,20240105,0.87,N,018310,500,73 억,,448442,N,N,9,N,00,N 20241119,150321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19870,-880,5,-4.24,292066390,14401,136.01,21250,21350,19820,26950,14550,20750,20280.98,3.05,0,-3815,21483,21116,20683,20316,19883,21300,20500,74,6200,500,15350,10,1,14700000,2921,2.45,0.50,12,0.10,8121.00,39443.00,28950,20241007,-31.36,15070,20240105,31.85,28950,-31.36,20241007,15070,31.85,20240105,28950,-31.36,20241007,15070,31.85,20240105,0.87,N,018310,500,73 억,,448442,N,N,56,N,00,N 20241119,140318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19950,-800,5,-3.86,254765800,12526,118.30,21250,21350,19920,26950,14550,20750,20338.96,3.05,0,-3420,21483,21116,20683,20316,19883,21300,20500,74,6200,500,15350,10,1,14700000,2933,2.46,0.51,12,0.09,8121.00,39443.00,28950,20241007,-31.09,15070,20240105,32.38,28950,-31.09,20241007,15070,32.38,20240105,28950,-31.09,20241007,15070,32.38,20240105,0.87,N,018310,500,73 억,,448442,N,N,56,N,00,N diff --git a/018470/price/prices-20241101.csv b/018470/price/prices-20241101.csv index 5959e16b5501..78771c69d96e 100644 --- a/018470/price/prices-20241101.csv +++ b/018470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160326,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1498,-15,5,-0.99,375621480,249975,67.66,1513,1516,1491,1966,1060,1513,1502.64,0.46,0,4209,1552,1532,1519,1499,1486,1526,1493,633,453,500,1110,1,1,126631721,1897,-1498.00,0.99,12,0.20,-1.00,1511.00,2760,20240418,-45.72,1366,20241115,9.66,2760,-45.72,20240418,1366,9.66,20241115,2760,-45.72,20240418,1366,9.66,20241115,3.90,N,018470,500,633 억,,585595,N,N,94,N,00,N +20241120,150332,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1500,-13,5,-0.86,330288843,219711,59.47,1513,1516,1491,1966,1060,1513,1503.29,0.46,0,3720,1552,1532,1519,1499,1486,1526,1493,633,453,500,1110,1,1,126631721,1899,-1500.00,0.99,12,0.17,-1.00,1511.00,2760,20240418,-45.65,1366,20241115,9.81,2760,-45.65,20240418,1366,9.81,20241115,2760,-45.65,20240418,1366,9.81,20241115,3.90,N,018470,500,633 억,,585595,N,N,48,N,00,N +20241120,140332,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1506,-7,5,-0.46,286851578,190780,51.64,1513,1516,1491,1966,1060,1513,1503.57,0.46,0,3987,1552,1532,1519,1499,1486,1526,1493,633,453,500,1110,1,1,126631721,1907,-1506.00,1.00,12,0.15,-1.00,1511.00,2760,20240418,-45.43,1366,20241115,10.25,2760,-45.43,20240418,1366,10.25,20241115,2760,-45.43,20240418,1366,10.25,20241115,3.90,N,018470,500,633 억,,585595,N,N,48,N,00,N +20241120,130333,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1508,-5,5,-0.33,268779885,178785,48.39,1513,1516,1491,1966,1060,1513,1503.37,0.46,0,8400,1552,1532,1519,1499,1486,1526,1493,633,453,500,1110,1,1,126631721,1910,-1508.00,1.00,12,0.14,-1.00,1511.00,2760,20240418,-45.36,1366,20241115,10.40,2760,-45.36,20240418,1366,10.40,20241115,2760,-45.36,20240418,1366,10.40,20241115,3.90,N,018470,500,633 억,,585595,N,N,48,N,00,N +20241120,120333,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1504,-9,5,-0.59,238640979,158746,42.97,1513,1516,1491,1966,1060,1513,1503.29,0.46,0,4555,1552,1532,1519,1499,1486,1526,1493,633,453,500,1110,1,1,126631721,1905,-1504.00,1.00,12,0.13,-1.00,1511.00,2760,20240418,-45.51,1366,20241115,10.10,2760,-45.51,20240418,1366,10.10,20241115,2760,-45.51,20240418,1366,10.10,20241115,3.90,N,018470,500,633 억,,585595,N,N,48,N,00,N +20241120,110331,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1513,0,3,0.00,161210632,107299,29.04,1513,1516,1491,1966,1060,1513,1502.44,0.46,0,5308,1552,1532,1519,1499,1486,1526,1493,633,453,500,1110,1,1,126631721,1916,-1513.00,1.00,12,0.08,-1.00,1511.00,2760,20240418,-45.18,1366,20241115,10.76,2760,-45.18,20240418,1366,10.76,20241115,2760,-45.18,20240418,1366,10.76,20241115,3.90,N,018470,500,633 억,,585595,N,N,48,N,00,N +20241120,100331,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1498,-15,5,-0.99,115712958,77082,20.86,1513,1516,1491,1966,1060,1513,1501.17,0.46,0,-3820,1552,1532,1519,1499,1486,1526,1493,633,453,500,1110,1,1,126631721,1897,-1498.00,0.99,12,0.06,-1.00,1511.00,2760,20240418,-45.72,1366,20241115,9.66,2760,-45.72,20240418,1366,9.66,20241115,2760,-45.72,20240418,1366,9.66,20241115,3.90,N,018470,500,633 억,,585595,N,N,48,N,00,N +20241120,090331,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1501,-12,5,-0.79,14237317,9447,2.56,1513,1513,1499,1966,1060,1513,1507.07,0.46,0,-806,1552,1532,1519,1499,1486,1526,1493,633,453,500,1110,1,1,126631721,1901,-1501.00,0.99,12,0.01,-1.00,1511.00,2760,20240418,-45.62,1366,20241115,9.88,2760,-45.62,20240418,1366,9.88,20241115,2760,-45.62,20240418,1366,9.88,20241115,3.90,N,018470,500,633 억,,585595,N,N,48,N,00,N 20241119,160317,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1513,-12,5,-0.79,547104479,360118,12.62,1525,1539,1506,1982,1068,1525,1519.22,0.43,0,43993,1771,1648,1553,1430,1335,1709,1491,633,457,500,1120,1,1,126631721,1916,-1513.00,1.00,12,0.28,-1.00,1511.00,2760,20240418,-45.18,1366,20241115,10.76,2760,-45.18,20240418,1366,10.76,20241115,2760,-45.18,20240418,1366,10.76,20241115,4.00,N,018470,500,633 억,,549444,N,N,48,N,00,N 20241119,150321,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1511,-14,5,-0.92,537470244,353748,12.40,1525,1539,1506,1982,1068,1525,1519.34,0.43,0,44547,1771,1648,1553,1430,1335,1709,1491,633,457,500,1120,1,1,126631721,1913,-1511.00,1.00,12,0.28,-1.00,1511.00,2760,20240418,-45.25,1366,20241115,10.61,2760,-45.25,20240418,1366,10.61,20241115,2760,-45.25,20240418,1366,10.61,20241115,4.00,N,018470,500,633 억,,549444,N,N,75,N,00,N 20241119,140318,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1514,-11,5,-0.72,492152189,323754,11.35,1525,1539,1506,1982,1068,1525,1520.13,0.43,0,50048,1771,1648,1553,1430,1335,1709,1491,633,457,500,1120,1,1,126631721,1917,-1514.00,1.00,12,0.26,-1.00,1511.00,2760,20240418,-45.14,1366,20241115,10.83,2760,-45.14,20240418,1366,10.83,20241115,2760,-45.14,20240418,1366,10.83,20241115,4.00,N,018470,500,633 억,,549444,N,N,75,N,00,N diff --git a/018500/price/prices-20241101.csv b/018500/price/prices-20241101.csv index f6f298c3145e..3f1f8ddcefa1 100644 --- a/018500/price/prices-20241101.csv +++ b/018500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1163,14,2,1.22,172721244,149318,93.76,1155,1229,1136,1493,805,1149,1156.73,1.58,0,10218,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,544,2.97,0.51,03,0.32,391.00,2278.00,2070,20240213,-43.82,1050,20241115,10.76,2070,-43.82,20240213,1050,10.76,20241115,2070,-43.82,20240213,1050,10.76,20241115,0.60,N,018500,500,233 억,,739514,N,N,1,N,00,N +20241120,150332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1173,24,2,2.09,168590031,145787,91.54,1155,1229,1136,1493,805,1149,1156.41,1.58,0,10744,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,548,3.00,0.51,03,0.31,391.00,2278.00,2070,20240213,-43.33,1050,20241115,11.71,2070,-43.33,20240213,1050,11.71,20241115,2070,-43.33,20240213,1050,11.71,20241115,0.60,N,018500,500,233 억,,739514,N,N,0,N,00,N +20241120,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1170,21,2,1.83,157146307,136008,85.40,1155,1229,1136,1493,805,1149,1155.42,1.58,0,9323,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,547,2.99,0.51,03,0.29,391.00,2278.00,2070,20240213,-43.48,1050,20241115,11.43,2070,-43.48,20240213,1050,11.43,20241115,2070,-43.48,20240213,1050,11.43,20241115,0.60,N,018500,500,233 억,,739514,N,N,0,N,00,N +20241120,130333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1171,22,2,1.91,150395805,130242,81.78,1155,1229,1136,1493,805,1149,1154.74,1.58,0,5614,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,548,2.99,0.51,03,0.28,391.00,2278.00,2070,20240213,-43.43,1050,20241115,11.52,2070,-43.43,20240213,1050,11.52,20241115,2070,-43.43,20240213,1050,11.52,20241115,0.60,N,018500,500,233 억,,739514,N,N,0,N,00,N +20241120,120334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1170,21,2,1.83,139848452,121229,76.12,1155,1229,1136,1493,805,1149,1153.59,1.58,0,5583,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,547,2.99,0.51,03,0.26,391.00,2278.00,2070,20240213,-43.48,1050,20241115,11.43,2070,-43.48,20240213,1050,11.43,20241115,2070,-43.48,20240213,1050,11.43,20241115,0.60,N,018500,500,233 억,,739514,N,N,0,N,00,N +20241120,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1151,2,2,0.17,80505947,70499,44.27,1155,1158,1136,1493,805,1149,1141.94,1.58,0,3436,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,538,2.94,0.51,03,0.15,391.00,2278.00,2070,20240213,-44.40,1050,20241115,9.62,2070,-44.40,20240213,1050,9.62,20241115,2070,-44.40,20240213,1050,9.62,20241115,0.60,N,018500,500,233 억,,739514,N,N,0,N,00,N +20241120,100331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1150,1,2,0.09,71863727,62961,39.53,1155,1158,1136,1493,805,1149,1141.40,1.58,0,2690,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,538,2.94,0.50,03,0.13,391.00,2278.00,2070,20240213,-44.44,1050,20241115,9.52,2070,-44.44,20240213,1050,9.52,20241115,2070,-44.44,20240213,1050,9.52,20241115,0.60,N,018500,500,233 억,,739514,N,N,0,N,00,N +20241120,090331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1152,3,2,0.26,3158987,2734,1.72,1155,1158,1152,1493,805,1149,1155.45,1.58,0,-366,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,539,2.95,0.51,03,0.01,391.00,2278.00,2070,20240213,-44.35,1050,20241115,9.71,2070,-44.35,20240213,1050,9.71,20241115,2070,-44.35,20240213,1050,9.71,20241115,0.60,N,018500,500,233 억,,739514,N,N,0,N,00,N 20241119,160317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1149,-10,5,-0.86,181045391,158859,18.35,1159,1159,1132,1506,812,1159,1139.66,1.55,0,12652,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,537,2.94,0.50,03,0.34,391.00,2278.00,2070,20240213,-44.49,1050,20241115,9.43,2070,-44.49,20240213,1050,9.43,20241115,2070,-44.49,20240213,1050,9.43,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N 20241119,150321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1141,-18,5,-1.55,158871691,139444,16.11,1159,1159,1132,1506,812,1159,1139.32,1.55,0,11913,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,533,2.92,0.50,03,0.30,391.00,2278.00,2070,20240213,-44.88,1050,20241115,8.67,2070,-44.88,20240213,1050,8.67,20241115,2070,-44.88,20240213,1050,8.67,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N 20241119,140318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1140,-19,5,-1.64,133848868,117497,13.57,1159,1159,1132,1506,812,1159,1139.17,1.55,0,9475,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,533,2.92,0.50,03,0.25,391.00,2278.00,2070,20240213,-44.93,1050,20241115,8.57,2070,-44.93,20240213,1050,8.57,20241115,2070,-44.93,20240213,1050,8.57,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N diff --git a/018620/price/prices-20241101.csv b/018620/price/prices-20241101.csv index 9324516f9acd..3806c3d643e7 100644 --- a/018620/price/prices-20241101.csv +++ b/018620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,949,-2,5,-0.21,32692533,34364,32.22,951,959,942,1236,666,951,951.36,1.72,0,-5700,978,964,937,923,896,971,930,144,285,500,660,1,1,28889293,274,-23.15,0.82,12,0.12,-41.00,1161.00,1338,20231113,-29.07,898,20241114,5.68,1259,-24.62,20240110,898,5.68,20241114,1320,-28.11,20231207,898,5.68,20241114,1.12,N,018620,500,144 억,,496451,N,N,0,N,00,N +20241120,150332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,-1,5,-0.11,28470303,29920,28.05,951,959,942,1236,666,951,951.55,1.72,0,-5002,978,964,937,923,896,971,930,144,285,500,660,1,1,28889293,274,-23.17,0.82,12,0.10,-41.00,1161.00,1338,20231113,-29.00,898,20241114,5.79,1259,-24.54,20240110,898,5.79,20241114,1320,-28.03,20231207,898,5.79,20241114,1.12,N,018620,500,144 억,,496451,N,N,0,N,00,N +20241120,140332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,953,2,2,0.21,22924591,24095,22.59,951,959,942,1236,666,951,951.43,1.72,0,-4043,978,964,937,923,896,971,930,144,285,500,660,1,1,28889293,275,-23.24,0.82,12,0.08,-41.00,1161.00,1338,20231113,-28.77,898,20241114,6.12,1259,-24.31,20240110,898,6.12,20241114,1320,-27.80,20231207,898,6.12,20241114,1.12,N,018620,500,144 억,,496451,N,N,0,N,00,N +20241120,130334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,955,4,2,0.42,22519880,23671,22.19,951,959,942,1236,666,951,951.37,1.72,0,-3862,978,964,937,923,896,971,930,144,285,500,660,1,1,28889293,276,-23.29,0.82,12,0.08,-41.00,1161.00,1338,20231113,-28.62,898,20241114,6.35,1259,-24.15,20240110,898,6.35,20241114,1320,-27.65,20231207,898,6.35,20241114,1.12,N,018620,500,144 억,,496451,N,N,0,N,00,N +20241120,120334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,952,1,2,0.11,18417447,19377,18.17,951,958,942,1236,666,951,950.48,1.72,0,-3726,978,964,937,923,896,971,930,144,285,500,660,1,1,28889293,275,-23.22,0.82,12,0.07,-41.00,1161.00,1338,20231113,-28.85,898,20241114,6.01,1259,-24.38,20240110,898,6.01,20241114,1320,-27.88,20231207,898,6.01,20241114,1.12,N,018620,500,144 억,,496451,N,N,0,N,00,N +20241120,110332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,951,0,3,0.00,15555350,16373,15.35,951,958,942,1236,666,951,950.06,1.72,0,-3683,978,964,937,923,896,971,930,144,285,500,660,1,1,28889293,275,-23.20,0.82,12,0.06,-41.00,1161.00,1338,20231113,-28.92,898,20241114,5.90,1259,-24.46,20240110,898,5.90,20241114,1320,-27.95,20231207,898,5.90,20241114,1.12,N,018620,500,144 억,,496451,N,N,0,N,00,N +20241120,100331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,-1,5,-0.11,7655689,8063,7.56,951,958,942,1236,666,951,949.48,1.72,0,-2757,978,964,937,923,896,971,930,144,285,500,660,1,1,28889293,274,-23.17,0.82,12,0.03,-41.00,1161.00,1338,20231113,-29.00,898,20241114,5.79,1259,-24.54,20240110,898,5.79,20241114,1320,-28.03,20231207,898,5.79,20241114,1.12,N,018620,500,144 억,,496451,N,N,0,N,00,N +20241120,090331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,945,-6,5,-0.63,1200127,1262,1.18,951,951,942,1236,666,951,950.97,1.72,0,-112,978,964,937,923,896,971,930,144,285,500,660,1,1,28889293,273,-23.05,0.81,12,0.00,-41.00,1161.00,1338,20231113,-29.37,898,20241114,5.23,1259,-24.94,20240110,898,5.23,20241114,1320,-28.41,20231207,898,5.23,20241114,1.12,N,018620,500,144 억,,496451,N,N,0,N,00,N 20241119,160318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,951,31,2,3.37,99876953,106666,45.23,920,951,910,1196,644,920,936.35,1.72,0,-1651,981,950,929,898,877,940,888,144,276,500,640,1,1,28889293,275,-23.20,0.82,12,0.37,-41.00,1161.00,1447,20231110,-34.28,898,20241114,5.90,1259,-24.46,20240110,898,5.90,20241114,1320,-27.95,20231207,898,5.90,20241114,1.14,N,018620,500,144 억,,498102,N,N,0,N,00,N 20241119,150321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,940,20,2,2.17,76032945,81551,34.58,920,948,910,1196,644,920,932.34,1.72,0,432,981,950,929,898,877,940,888,144,276,500,640,1,1,28889293,272,-22.93,0.81,12,0.28,-41.00,1161.00,1447,20231110,-35.04,898,20241114,4.68,1259,-25.34,20240110,898,4.68,20241114,1320,-28.79,20231207,898,4.68,20241114,1.14,N,018620,500,144 억,,498102,N,N,0,N,00,N 20241119,140319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,947,27,2,2.93,74195652,79600,33.75,920,948,910,1196,644,920,932.11,1.72,0,28,981,950,929,898,877,940,888,144,276,500,640,1,1,28889293,274,-23.10,0.82,12,0.28,-41.00,1161.00,1447,20231110,-34.55,898,20241114,5.46,1259,-24.78,20240110,898,5.46,20241114,1320,-28.26,20231207,898,5.46,20241114,1.14,N,018620,500,144 억,,498102,N,N,0,N,00,N diff --git a/018670/price/prices-20241101.csv b/018670/price/prices-20241101.csv index 0e5e2dc2ac88..33f43d7f39e9 100644 --- a/018670/price/prices-20241101.csv +++ b/018670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,197900,-2000,5,-1.00,1470263400,7408,143.04,202000,202000,197300,259500,140000,199900,198469.76,6.91,0,-933,209366,204632,201766,197032,194166,203200,195600,462,59600,5000,147920,100,1,9230244,18267,5.78,0.71,12,0.08,34267.00,280436.00,229500,20240603,-13.77,144900,20240103,36.58,229500,-13.77,20240603,144900,36.58,20240103,229500,-13.77,20240603,144900,36.58,20240103,0.04,N,018670,5000,461 억,,637914,N,N,9,N,00,N +20241120,150333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,198100,-1800,5,-0.90,1399528300,7051,136.15,202000,202000,197300,259500,140000,199900,198486.50,6.91,0,-994,209366,204632,201766,197032,194166,203200,195600,462,59600,5000,147920,100,1,9230244,18285,5.78,0.71,12,0.08,34267.00,280436.00,229500,20240603,-13.68,144900,20240103,36.71,229500,-13.68,20240603,144900,36.71,20240103,229500,-13.68,20240603,144900,36.71,20240103,0.04,N,018670,5000,461 억,,637914,N,N,9,N,00,N +20241120,140333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,197500,-2400,5,-1.20,1176683400,5926,114.42,202000,202000,197300,259500,140000,199900,198562.84,6.91,0,-1035,209366,204632,201766,197032,194166,203200,195600,462,59600,5000,147920,100,1,9230244,18230,5.76,0.70,12,0.06,34267.00,280436.00,229500,20240603,-13.94,144900,20240103,36.30,229500,-13.94,20240603,144900,36.30,20240103,229500,-13.94,20240603,144900,36.30,20240103,0.04,N,018670,5000,461 억,,637914,N,N,9,N,00,N +20241120,130334,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,197500,-2400,5,-1.20,1032061600,5194,100.29,202000,202000,197300,259500,140000,199900,198702.66,6.91,0,-1054,209366,204632,201766,197032,194166,203200,195600,462,59600,5000,147920,100,1,9230244,18230,5.76,0.70,12,0.06,34267.00,280436.00,229500,20240603,-13.94,144900,20240103,36.30,229500,-13.94,20240603,144900,36.30,20240103,229500,-13.94,20240603,144900,36.30,20240103,0.04,N,018670,5000,461 억,,637914,N,N,9,N,00,N +20241120,120334,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,198400,-1500,5,-0.75,847268600,4259,82.24,202000,202000,197500,259500,140000,199900,198936.04,6.91,0,-1033,209366,204632,201766,197032,194166,203200,195600,462,59600,5000,147920,100,1,9230244,18313,5.79,0.71,12,0.05,34267.00,280436.00,229500,20240603,-13.55,144900,20240103,36.92,229500,-13.55,20240603,144900,36.92,20240103,229500,-13.55,20240603,144900,36.92,20240103,0.04,N,018670,5000,461 억,,637914,N,N,9,N,00,N +20241120,110332,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,198500,-1400,5,-0.70,499188500,2515,48.56,202000,202000,197500,259500,140000,199900,198484.49,6.91,0,-946,209366,204632,201766,197032,194166,203200,195600,462,59600,5000,147920,100,1,9230244,18322,5.79,0.71,12,0.03,34267.00,280436.00,229500,20240603,-13.51,144900,20240103,36.99,229500,-13.51,20240603,144900,36.99,20240103,229500,-13.51,20240603,144900,36.99,20240103,0.04,N,018670,5000,461 억,,637914,N,N,9,N,00,N +20241120,100332,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,197800,-2100,5,-1.05,301961900,1518,29.31,202000,202000,197600,259500,140000,199900,198920.88,6.91,0,-756,209366,204632,201766,197032,194166,203200,195600,462,59600,5000,147920,100,1,9230244,18257,5.77,0.71,12,0.02,34267.00,280436.00,229500,20240603,-13.81,144900,20240103,36.51,229500,-13.81,20240603,144900,36.51,20240103,229500,-13.81,20240603,144900,36.51,20240103,0.04,N,018670,5000,461 억,,637914,N,N,9,N,00,N +20241120,090331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,199500,-400,5,-0.20,63504300,317,6.12,202000,202000,199500,259500,140000,199900,200329.02,6.91,0,-191,209366,204632,201766,197032,194166,203200,195600,462,59600,5000,147920,100,1,9230244,18414,5.82,0.71,12,0.00,34267.00,280436.00,229500,20240603,-13.07,144900,20240103,37.68,229500,-13.07,20240603,144900,37.68,20240103,229500,-13.07,20240603,144900,37.68,20240103,0.04,N,018670,5000,461 억,,637914,N,N,9,N,00,N 20241119,160318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,199900,-600,5,-0.30,1045549800,5179,84.29,203000,206500,198900,260500,140500,200500,201882.56,6.90,0,130,209500,205000,202500,198000,195500,203750,196750,462,60000,5000,148370,100,1,9230244,18451,5.83,0.71,12,0.06,34267.00,280436.00,229500,20240603,-12.90,143700,20231110,39.11,229500,-12.90,20240603,144900,37.96,20240103,229500,-12.90,20240603,144900,37.96,20240103,0.06,N,018670,5000,461 억,,636902,N,N,9,N,00,N 20241119,150322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,199200,-1300,5,-0.65,983889800,4870,79.26,203000,206500,198900,260500,140500,200500,202030.76,6.90,0,125,209500,205000,202500,198000,195500,203750,196750,462,60000,5000,148370,100,1,9230244,18387,5.81,0.71,12,0.05,34267.00,280436.00,229500,20240603,-13.20,143700,20231110,38.62,229500,-13.20,20240603,144900,37.47,20240103,229500,-13.20,20240603,144900,37.47,20240103,0.06,N,018670,5000,461 억,,636902,N,N,474,N,00,N 20241119,140319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,200000,-500,5,-0.25,791367200,3905,63.56,203000,206500,199800,260500,140500,200500,202654.85,6.90,0,117,209500,205000,202500,198000,195500,203750,196750,462,60000,5000,148370,500,1,9230244,18460,5.84,0.71,12,0.04,34267.00,280436.00,229500,20240603,-12.85,143700,20231110,39.18,229500,-12.85,20240603,144900,38.03,20240103,229500,-12.85,20240603,144900,38.03,20240103,0.06,N,018670,5000,461 억,,636902,N,N,474,N,00,N diff --git a/018680/price/prices-20241101.csv b/018680/price/prices-20241101.csv index 19b4422c971a..8552128a2aaf 100644 --- a/018680/price/prices-20241101.csv +++ b/018680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3520,35,2,1.00,25102530,7171,80.77,3555,3555,3460,4530,2440,3485,3500.56,1.43,0,1320,3598,3541,3498,3441,3398,3520,3420,58,1045,500,2090,5,1,11659319,410,11.66,1.06,12,0.06,302.00,3308.00,6350,20240809,-44.57,3130,20240625,12.46,6350,-44.57,20240809,3130,12.46,20240625,6350,-44.57,20240809,3130,12.46,20240625,0.12,N,018680,500,58 억,,167119,N,N,0,N,00,N +20241120,150333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3530,45,2,1.29,24320965,6949,78.27,3555,3555,3460,4530,2440,3485,3499.92,1.43,0,1356,3598,3541,3498,3441,3398,3520,3420,58,1045,500,2090,5,1,11659319,412,11.69,1.07,12,0.06,302.00,3308.00,6350,20240809,-44.41,3130,20240625,12.78,6350,-44.41,20240809,3130,12.78,20240625,6350,-44.41,20240809,3130,12.78,20240625,0.12,N,018680,500,58 억,,167119,N,N,0,N,00,N +20241120,140333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3540,55,2,1.58,23533870,6726,75.76,3555,3555,3460,4530,2440,3485,3498.94,1.43,0,1412,3598,3541,3498,3441,3398,3520,3420,58,1045,500,2090,5,1,11659319,413,11.72,1.07,12,0.06,302.00,3308.00,6350,20240809,-44.25,3130,20240625,13.10,6350,-44.25,20240809,3130,13.10,20240625,6350,-44.25,20240809,3130,13.10,20240625,0.12,N,018680,500,58 억,,167119,N,N,0,N,00,N +20241120,130334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3520,35,2,1.00,20809445,5953,67.05,3555,3555,3460,4530,2440,3485,3495.62,1.43,0,932,3598,3541,3498,3441,3398,3520,3420,58,1045,500,2090,5,1,11659319,410,11.66,1.06,12,0.05,302.00,3308.00,6350,20240809,-44.57,3130,20240625,12.46,6350,-44.57,20240809,3130,12.46,20240625,6350,-44.57,20240809,3130,12.46,20240625,0.12,N,018680,500,58 억,,167119,N,N,0,N,00,N +20241120,120335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3505,20,2,0.57,16043685,4592,51.72,3555,3555,3460,4530,2440,3485,3493.83,1.43,0,219,3598,3541,3498,3441,3398,3520,3420,58,1045,500,2090,5,1,11659319,409,11.61,1.06,12,0.04,302.00,3308.00,6350,20240809,-44.80,3130,20240625,11.98,6350,-44.80,20240809,3130,11.98,20240625,6350,-44.80,20240809,3130,11.98,20240625,0.12,N,018680,500,58 억,,167119,N,N,0,N,00,N +20241120,110332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3470,-15,5,-0.43,14048815,4022,45.30,3555,3555,3460,4530,2440,3485,3492.99,1.43,0,227,3598,3541,3498,3441,3398,3520,3420,58,1045,500,2090,5,1,11659319,405,11.49,1.05,12,0.03,302.00,3308.00,6350,20240809,-45.35,3130,20240625,10.86,6350,-45.35,20240809,3130,10.86,20240625,6350,-45.35,20240809,3130,10.86,20240625,0.12,N,018680,500,58 억,,167119,N,N,0,N,00,N +20241120,100332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,-25,5,-0.72,12799585,3663,41.26,3555,3555,3460,4530,2440,3485,3494.29,1.43,0,168,3598,3541,3498,3441,3398,3520,3420,58,1045,500,2090,5,1,11659319,403,11.46,1.05,12,0.03,302.00,3308.00,6350,20240809,-45.51,3130,20240625,10.54,6350,-45.51,20240809,3130,10.54,20240625,6350,-45.51,20240809,3130,10.54,20240625,0.12,N,018680,500,58 억,,167119,N,N,0,N,00,N +20241120,090332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,30,2,0.86,1650485,466,5.25,3555,3555,3515,4530,2440,3485,3541.81,1.43,0,51,3598,3541,3498,3441,3398,3520,3420,58,1045,500,2090,5,1,11659319,410,11.64,1.06,12,0.00,302.00,3308.00,6350,20240809,-44.65,3130,20240625,12.30,6350,-44.65,20240809,3130,12.30,20240625,6350,-44.65,20240809,3130,12.30,20240625,0.12,N,018680,500,58 억,,167119,N,N,0,N,00,N 20241119,160318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,-5,5,-0.14,30999415,8878,41.16,3545,3555,3455,4535,2445,3490,3491.71,1.43,0,-144,3780,3635,3505,3360,3230,3570,3295,58,1045,500,2090,5,1,11659319,406,11.54,1.05,12,0.08,302.00,3308.00,6350,20240809,-45.12,3130,20240625,11.34,6350,-45.12,20240809,3130,11.34,20240625,6350,-45.12,20240809,3130,11.34,20240625,0.12,N,018680,500,58 억,,167263,N,N,0,N,00,N 20241119,150322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3490,0,3,0.00,28025480,8025,37.21,3545,3555,3455,4535,2445,3490,3492.27,1.43,0,137,3780,3635,3505,3360,3230,3570,3295,58,1045,500,2090,5,1,11659319,407,11.56,1.06,12,0.07,302.00,3308.00,6350,20240809,-45.04,3130,20240625,11.50,6350,-45.04,20240809,3130,11.50,20240625,6350,-45.04,20240809,3130,11.50,20240625,0.12,N,018680,500,58 억,,167263,N,N,0,N,00,N 20241119,140319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,10,2,0.29,25820955,7394,34.28,3545,3555,3455,4535,2445,3490,3492.15,1.43,0,600,3780,3635,3505,3360,3230,3570,3295,58,1045,500,2090,5,1,11659319,408,11.59,1.06,12,0.06,302.00,3308.00,6350,20240809,-44.88,3130,20240625,11.82,6350,-44.88,20240809,3130,11.82,20240625,6350,-44.88,20240809,3130,11.82,20240625,0.12,N,018680,500,58 억,,167263,N,N,0,N,00,N diff --git a/018700/price/prices-20241101.csv b/018700/price/prices-20241101.csv index fc6e20e63dfd..011667820df0 100644 --- a/018700/price/prices-20241101.csv +++ b/018700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1063,3,2,0.28,16144034,15195,74.62,1060,1074,1059,1378,742,1060,1062.46,0.00,0,-34,1078,1068,1064,1054,1050,1067,1053,351,318,1000,760,1,1,35119757,373,-2.37,0.84,12,0.04,-448.00,1266.00,2075,20231128,-48.77,914,20240805,16.30,2045,-48.02,20240103,914,16.30,20240805,2075,-48.77,20231128,914,16.30,20240805,0.86,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241120,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1063,3,2,0.28,15352129,14450,70.97,1060,1074,1059,1378,742,1060,1062.43,0.00,0,-55,1078,1068,1064,1054,1050,1067,1053,351,318,1000,760,1,1,35119757,373,-2.37,0.84,12,0.04,-448.00,1266.00,2075,20231128,-48.77,914,20240805,16.30,2045,-48.02,20240103,914,16.30,20240805,2075,-48.77,20231128,914,16.30,20240805,0.86,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241120,140333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1062,2,2,0.19,14034746,13213,64.89,1060,1074,1059,1378,742,1060,1062.19,0.00,0,-136,1078,1068,1064,1054,1050,1067,1053,351,318,1000,760,1,1,35119757,373,-2.37,0.84,12,0.04,-448.00,1266.00,2075,20231128,-48.82,914,20240805,16.19,2045,-48.07,20240103,914,16.19,20240805,2075,-48.82,20231128,914,16.19,20240805,0.86,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241120,130334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1063,3,2,0.28,12403123,11678,57.35,1060,1074,1059,1378,742,1060,1062.09,0.00,0,-136,1078,1068,1064,1054,1050,1067,1053,351,318,1000,760,1,1,35119757,373,-2.37,0.84,12,0.03,-448.00,1266.00,2075,20231128,-48.77,914,20240805,16.30,2045,-48.02,20240103,914,16.30,20240805,2075,-48.77,20231128,914,16.30,20240805,0.86,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241120,120335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1060,0,3,0.00,8154462,7673,37.68,1060,1074,1059,1378,742,1060,1062.75,0.00,0,-133,1078,1068,1064,1054,1050,1067,1053,351,318,1000,760,1,1,35119757,372,-2.37,0.84,12,0.02,-448.00,1266.00,2075,20231128,-48.92,914,20240805,15.97,2045,-48.17,20240103,914,15.97,20240805,2075,-48.92,20231128,914,15.97,20240805,0.86,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241120,110333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1066,6,2,0.57,6537156,6148,30.19,1060,1074,1059,1378,742,1060,1063.30,0.00,0,-138,1078,1068,1064,1054,1050,1067,1053,351,318,1000,760,1,1,35119757,374,-2.38,0.84,12,0.02,-448.00,1266.00,2075,20231128,-48.63,914,20240805,16.63,2045,-47.87,20240103,914,16.63,20240805,2075,-48.63,20231128,914,16.63,20240805,0.86,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241120,100332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1064,4,2,0.38,4039753,3809,18.71,1060,1064,1059,1378,742,1060,1060.58,0.00,0,-184,1078,1068,1064,1054,1050,1067,1053,351,318,1000,760,1,1,35119757,374,-2.38,0.84,12,0.01,-448.00,1266.00,2075,20231128,-48.72,914,20240805,16.41,2045,-47.97,20240103,914,16.41,20240805,2075,-48.72,20231128,914,16.41,20240805,0.86,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241120,090332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1059,-1,5,-0.09,111297,105,0.52,1060,1060,1059,1378,742,1060,1059.97,0.00,0,-18,1078,1068,1064,1054,1050,1067,1053,351,318,1000,760,1,1,35119757,372,-2.36,0.84,12,0.00,-448.00,1266.00,2075,20231128,-48.96,914,20240805,15.86,2045,-48.22,20240103,914,15.86,20240805,2075,-48.96,20231128,914,15.86,20240805,0.86,N,018700,1000,351 억,,0,N,N,0,N,00,N 20241119,160318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1060,-7,5,-0.66,21686671,20362,99.56,1073,1074,1060,1387,747,1067,1065.06,0.00,0,-562,1105,1085,1070,1050,1035,1096,1061,351,320,1000,760,1,1,35119757,372,-2.37,0.84,12,0.06,-448.00,1266.00,2075,20231128,-48.92,914,20240805,15.97,2045,-48.17,20240103,914,15.97,20240805,2075,-48.92,20231128,914,15.97,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N 20241119,150322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1066,-1,5,-0.09,14164503,13272,64.90,1073,1074,1060,1387,747,1067,1067.25,0.00,0,-470,1105,1085,1070,1050,1035,1096,1061,351,320,1000,760,1,1,35119757,374,-2.38,0.84,12,0.04,-448.00,1266.00,2075,20231128,-48.63,914,20240805,16.63,2045,-47.87,20240103,914,16.63,20240805,2075,-48.63,20231128,914,16.63,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N 20241119,140319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1072,5,2,0.47,7867741,7351,35.94,1073,1074,1062,1387,747,1067,1070.30,0.00,0,-820,1105,1085,1070,1050,1035,1096,1061,351,320,1000,760,1,1,35119757,376,-2.39,0.85,12,0.02,-448.00,1266.00,2075,20231128,-48.34,914,20240805,17.29,2045,-47.58,20240103,914,17.29,20240805,2075,-48.34,20231128,914,17.29,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N diff --git a/018880/price/prices-20241101.csv b/018880/price/prices-20241101.csv index 2fbcc5f196c7..14072743bbaa 100644 --- a/018880/price/prices-20241101.csv +++ b/018880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160328,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4200,95,2,2.31,6387558775,1529919,134.61,4065,4205,4055,5330,2875,4105,4174.83,8.42,0,376900,4215,4160,4050,3995,3885,4187,4022,534,1225,100,2950,5,1,533800000,22420,43.75,0.94,12,0.29,96.00,4445.00,7480,20231226,-43.85,3670,20241022,14.44,7340,-42.78,20240102,3670,14.44,20241022,7480,-43.85,20231226,3670,14.44,20241022,0.58,N,018880,100,533 억,,44923136,N,N,7621,N,00,N +20241120,150334,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4205,100,2,2.44,5737117805,1374997,120.98,4065,4205,4055,5330,2875,4105,4172.46,8.42,0,321017,4215,4160,4050,3995,3885,4187,4022,534,1225,100,2950,5,1,533800000,22446,43.80,0.95,12,0.26,96.00,4445.00,7480,20231226,-43.78,3670,20241022,14.58,7340,-42.71,20240102,3670,14.58,20241022,7480,-43.78,20231226,3670,14.58,20241022,0.58,N,018880,100,533 억,,44923136,N,N,1386,N,00,N +20241120,140334,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4185,80,2,1.95,4540819105,1089721,95.88,4065,4200,4055,5330,2875,4105,4166.96,8.42,0,227083,4215,4160,4050,3995,3885,4187,4022,534,1225,100,2950,5,1,533800000,22340,43.59,0.94,12,0.20,96.00,4445.00,7480,20231226,-44.05,3670,20241022,14.03,7340,-42.98,20240102,3670,14.03,20241022,7480,-44.05,20231226,3670,14.03,20241022,0.58,N,018880,100,533 억,,44923136,N,N,1386,N,00,N +20241120,130335,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4175,70,2,1.71,3899040220,936292,82.38,4065,4200,4055,5330,2875,4105,4164.34,8.42,0,175138,4215,4160,4050,3995,3885,4187,4022,534,1225,100,2950,5,1,533800000,22286,43.49,0.94,12,0.18,96.00,4445.00,7480,20231226,-44.18,3670,20241022,13.76,7340,-43.12,20240102,3670,13.76,20241022,7480,-44.18,20231226,3670,13.76,20241022,0.58,N,018880,100,533 억,,44923136,N,N,1386,N,00,N +20241120,120335,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4180,75,2,1.83,3511146620,843422,74.21,4065,4200,4055,5330,2875,4105,4162.98,8.42,0,177637,4215,4160,4050,3995,3885,4187,4022,534,1225,100,2950,5,1,533800000,22313,43.54,0.94,12,0.16,96.00,4445.00,7480,20231226,-44.12,3670,20241022,13.90,7340,-43.05,20240102,3670,13.90,20241022,7480,-44.12,20231226,3670,13.90,20241022,0.58,N,018880,100,533 억,,44923136,N,N,1386,N,00,N +20241120,110333,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4170,65,2,1.58,3156767370,758438,66.73,4065,4200,4055,5330,2875,4105,4162.20,8.42,0,165267,4215,4160,4050,3995,3885,4187,4022,534,1225,100,2950,5,1,533800000,22259,43.44,0.94,12,0.14,96.00,4445.00,7480,20231226,-44.25,3670,20241022,13.62,7340,-43.19,20240102,3670,13.62,20241022,7480,-44.25,20231226,3670,13.62,20241022,0.58,N,018880,100,533 억,,44923136,N,N,1386,N,00,N +20241120,100333,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4185,80,2,1.95,2458001360,591058,52.00,4065,4200,4055,5330,2875,4105,4158.65,8.42,0,146349,4215,4160,4050,3995,3885,4187,4022,534,1225,100,2950,5,1,533800000,22340,43.59,0.94,12,0.11,96.00,4445.00,7480,20231226,-44.05,3670,20241022,14.03,7340,-42.98,20240102,3670,14.03,20241022,7480,-44.05,20231226,3670,14.03,20241022,0.58,N,018880,100,533 억,,44923136,N,N,1386,N,00,N +20241120,090332,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4085,-20,5,-0.49,111513550,27388,2.41,4065,4100,4055,5330,2875,4105,4071.62,8.42,0,-7268,4215,4160,4050,3995,3885,4187,4022,534,1225,100,2950,5,1,533800000,21806,42.55,0.92,12,0.01,96.00,4445.00,7480,20231226,-45.39,3670,20241022,11.31,7340,-44.35,20240102,3670,11.31,20241022,7480,-45.39,20231226,3670,11.31,20241022,0.58,N,018880,100,533 억,,44923136,N,N,1386,N,00,N 20241119,160319,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4105,100,2,2.50,4552310605,1126129,80.83,4000,4105,3940,5200,2805,4005,4042.03,8.36,0,234529,4215,4110,3950,3845,3685,4162,3897,534,1195,100,2880,5,1,533800000,21912,42.76,0.92,12,0.21,96.00,4445.00,7480,20231226,-45.12,3670,20241022,11.85,7340,-44.07,20240102,3670,11.85,20241022,7480,-45.12,20231226,3670,11.85,20241022,0.55,N,018880,100,533 억,,44631279,N,N,1386,N,00,N 20241119,150322,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4065,60,2,1.50,3564670035,885195,63.54,4000,4080,3940,5200,2805,4005,4026.99,8.36,0,162469,4215,4110,3950,3845,3685,4162,3897,534,1195,100,2880,5,1,533800000,21699,42.34,0.91,12,0.17,96.00,4445.00,7480,20231226,-45.66,3670,20241022,10.76,7340,-44.62,20240102,3670,10.76,20241022,7480,-45.66,20231226,3670,10.76,20241022,0.55,N,018880,100,533 억,,44631279,N,N,11080,N,00,N 20241119,140320,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4060,55,2,1.37,3164803690,786571,56.46,4000,4080,3940,5200,2805,4005,4023.54,8.36,0,130817,4215,4110,3950,3845,3685,4162,3897,534,1195,100,2880,5,1,533800000,21672,42.29,0.91,12,0.15,96.00,4445.00,7480,20231226,-45.72,3670,20241022,10.63,7340,-44.69,20240102,3670,10.63,20241022,7480,-45.72,20231226,3670,10.63,20241022,0.55,N,018880,100,533 억,,44631279,N,N,11080,N,00,N diff --git a/019010/price/prices-20241101.csv b/019010/price/prices-20241101.csv index 689a64fc680f..8cea239e057e 100644 --- a/019010/price/prices-20241101.csv +++ b/019010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2220,-15,5,-0.67,1161690645,504588,110.18,2210,2380,2200,2905,1565,2235,2302.26,0.18,0,25522,2488,2361,2238,2111,1988,2425,2175,241,670,500,1650,5,1,48200000,1070,7.79,0.34,12,1.05,285.00,6623.00,2505,20240823,-11.38,1900,20240805,16.84,2505,-11.38,20240823,1900,16.84,20240805,2505,-11.38,20240823,1900,16.84,20240805,0.23,N,019010,500,241 억,,88622,N,N,0,N,00,N +20241120,150334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2270,35,2,1.57,1069596995,463452,101.20,2210,2380,2200,2905,1565,2235,2307.89,0.18,0,18563,2488,2361,2238,2111,1988,2425,2175,241,670,500,1650,5,1,48200000,1094,7.96,0.34,12,0.96,285.00,6623.00,2505,20240823,-9.38,1900,20240805,19.47,2505,-9.38,20240823,1900,19.47,20240805,2505,-9.38,20240823,1900,19.47,20240805,0.23,N,019010,500,241 억,,88622,N,N,0,N,00,N +20241120,140334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2285,50,2,2.24,578252565,250937,54.79,2210,2360,2200,2905,1565,2235,2304.37,0.18,0,-9255,2488,2361,2238,2111,1988,2425,2175,241,670,500,1650,5,1,48200000,1101,8.02,0.35,12,0.52,285.00,6623.00,2505,20240823,-8.78,1900,20240805,20.26,2505,-8.78,20240823,1900,20.26,20240805,2505,-8.78,20240823,1900,20.26,20240805,0.23,N,019010,500,241 억,,88622,N,N,0,N,00,N +20241120,130335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2270,35,2,1.57,544064145,235912,51.51,2210,2360,2200,2905,1565,2235,2306.22,0.18,0,-10611,2488,2361,2238,2111,1988,2425,2175,241,670,500,1650,5,1,48200000,1094,7.96,0.34,12,0.49,285.00,6623.00,2505,20240823,-9.38,1900,20240805,19.47,2505,-9.38,20240823,1900,19.47,20240805,2505,-9.38,20240823,1900,19.47,20240805,0.23,N,019010,500,241 억,,88622,N,N,0,N,00,N +20241120,120335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,85,2,3.80,484349940,209802,45.81,2210,2360,2200,2905,1565,2235,2308.60,0.18,0,-28289,2488,2361,2238,2111,1988,2425,2175,241,670,500,1650,5,1,48200000,1118,8.14,0.35,12,0.44,285.00,6623.00,2505,20240823,-7.39,1900,20240805,22.11,2505,-7.39,20240823,1900,22.11,20240805,2505,-7.39,20240823,1900,22.11,20240805,0.23,N,019010,500,241 억,,88622,N,N,0,N,00,N +20241120,110333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-20,5,-0.89,27239575,12295,2.68,2210,2250,2200,2905,1565,2235,2215.50,0.18,0,-5196,2488,2361,2238,2111,1988,2425,2175,241,670,500,1650,5,1,48200000,1068,7.77,0.33,12,0.03,285.00,6623.00,2505,20240823,-11.58,1900,20240805,16.58,2505,-11.58,20240823,1900,16.58,20240805,2505,-11.58,20240823,1900,16.58,20240805,0.23,N,019010,500,241 억,,88622,N,N,0,N,00,N +20241120,100333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2220,-15,5,-0.67,26108540,11785,2.57,2210,2250,2200,2905,1565,2235,2215.40,0.18,0,-5034,2488,2361,2238,2111,1988,2425,2175,241,670,500,1650,5,1,48200000,1070,7.79,0.34,12,0.02,285.00,6623.00,2505,20240823,-11.38,1900,20240805,16.84,2505,-11.38,20240823,1900,16.84,20240805,2505,-11.38,20240823,1900,16.84,20240805,0.23,N,019010,500,241 억,,88622,N,N,0,N,00,N +20241120,090332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,15,2,0.67,697555,312,0.07,2210,2250,2210,2905,1565,2235,2235.75,0.18,0,-29,2488,2361,2238,2111,1988,2425,2175,241,670,500,1650,5,1,48200000,1085,7.89,0.34,12,0.00,285.00,6623.00,2505,20240823,-10.18,1900,20240805,18.42,2505,-10.18,20240823,1900,18.42,20240805,2505,-10.18,20240823,1900,18.42,20240805,0.23,N,019010,500,241 억,,88622,N,N,0,N,00,N 20241119,160319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,85,2,3.95,1037213210,457714,72.37,2160,2365,2115,2795,1505,2150,2266.62,0.23,0,-21972,2473,2311,2228,2066,1983,2270,2025,241,645,500,1590,5,1,48200000,1077,7.84,0.34,12,0.95,285.00,6623.00,2505,20240823,-10.78,1900,20240805,17.63,2505,-10.78,20240823,1900,17.63,20240805,2505,-10.78,20240823,1900,17.63,20240805,0.26,N,019010,500,241 억,,109627,N,N,0,N,00,N 20241119,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,50,2,2.33,1008085885,444648,70.30,2160,2365,2115,2795,1505,2150,2267.72,0.23,0,-21714,2473,2311,2228,2066,1983,2270,2025,241,645,500,1590,5,1,48200000,1060,7.72,0.33,12,0.92,285.00,6623.00,2505,20240823,-12.18,1900,20240805,15.79,2505,-12.18,20240823,1900,15.79,20240805,2505,-12.18,20240823,1900,15.79,20240805,0.26,N,019010,500,241 억,,109627,N,N,0,N,00,N 20241119,140320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2220,70,2,3.26,868086345,381127,60.26,2160,2365,2115,2795,1505,2150,2278.41,0.23,0,-34855,2473,2311,2228,2066,1983,2270,2025,241,645,500,1590,5,1,48200000,1070,7.79,0.34,12,0.79,285.00,6623.00,2505,20240823,-11.38,1900,20240805,16.84,2505,-11.38,20240823,1900,16.84,20240805,2505,-11.38,20240823,1900,16.84,20240805,0.26,N,019010,500,241 억,,109627,N,N,0,N,00,N diff --git a/019170/price/prices-20241101.csv b/019170/price/prices-20241101.csv index 022bfbfaf585..95b90f6c24ca 100644 --- a/019170/price/prices-20241101.csv +++ b/019170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160329,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11180,150,2,1.36,1401183160,125076,140.30,11050,11390,10920,14330,7730,11030,11202.66,7.71,0,2013,11343,11186,10933,10776,10523,11265,10855,265,3300,500,7940,10,1,52984990,5924,-10.76,2.22,12,0.24,-1039.00,5043.00,19850,20240325,-43.68,10100,20240805,10.69,19850,-43.68,20240325,10100,10.69,20240805,19850,-43.68,20240325,10100,10.69,20240805,0.06,N,019170,500,264 억,,4083104,N,N,283,N,00,N +20241120,150334,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11210,180,2,1.63,1316476600,117505,131.81,11050,11390,10920,14330,7730,11030,11203.59,7.71,0,2567,11343,11186,10933,10776,10523,11265,10855,265,3300,500,7940,10,1,52984990,5940,-10.79,2.22,12,0.22,-1039.00,5043.00,19850,20240325,-43.53,10100,20240805,10.99,19850,-43.53,20240325,10100,10.99,20240805,19850,-43.53,20240325,10100,10.99,20240805,0.06,N,019170,500,264 억,,4083104,N,N,238,N,00,N +20241120,140334,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11270,240,2,2.18,1227444530,109599,122.94,11050,11390,10920,14330,7730,11030,11199.42,7.71,0,4803,11343,11186,10933,10776,10523,11265,10855,265,3300,500,7940,10,1,52984990,5971,-10.85,2.23,12,0.21,-1039.00,5043.00,19850,20240325,-43.22,10100,20240805,11.58,19850,-43.22,20240325,10100,11.58,20240805,19850,-43.22,20240325,10100,11.58,20240805,0.06,N,019170,500,264 억,,4083104,N,N,238,N,00,N +20241120,130335,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11280,250,2,2.27,1093457490,97733,109.63,11050,11390,10920,14330,7730,11030,11188.22,7.71,0,-254,11343,11186,10933,10776,10523,11265,10855,265,3300,500,7940,10,1,52984990,5977,-10.86,2.24,12,0.18,-1039.00,5043.00,19850,20240325,-43.17,10100,20240805,11.68,19850,-43.17,20240325,10100,11.68,20240805,19850,-43.17,20240325,10100,11.68,20240805,0.06,N,019170,500,264 억,,4083104,N,N,238,N,00,N +20241120,120336,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11180,150,2,1.36,1018659560,91089,102.18,11050,11390,10920,14330,7730,11030,11183.14,7.71,0,2307,11343,11186,10933,10776,10523,11265,10855,265,3300,500,7940,10,1,52984990,5924,-10.76,2.22,12,0.17,-1039.00,5043.00,19850,20240325,-43.68,10100,20240805,10.69,19850,-43.68,20240325,10100,10.69,20240805,19850,-43.68,20240325,10100,10.69,20240805,0.06,N,019170,500,264 억,,4083104,N,N,238,N,00,N +20241120,110334,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11260,230,2,2.09,908023480,81210,91.10,11050,11390,10920,14330,7730,11030,11181.19,7.71,0,770,11343,11186,10933,10776,10523,11265,10855,265,3300,500,7940,10,1,52984990,5966,-10.84,2.23,12,0.15,-1039.00,5043.00,19850,20240325,-43.27,10100,20240805,11.49,19850,-43.27,20240325,10100,11.49,20240805,19850,-43.27,20240325,10100,11.49,20240805,0.06,N,019170,500,264 억,,4083104,N,N,238,N,00,N +20241120,100333,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11250,220,2,1.99,480973420,43415,48.70,11050,11270,10920,14330,7730,11030,11078.52,7.71,0,-2994,11343,11186,10933,10776,10523,11265,10855,265,3300,500,7940,10,1,52984990,5961,-10.83,2.23,12,0.08,-1039.00,5043.00,19850,20240325,-43.32,10100,20240805,11.39,19850,-43.32,20240325,10100,11.39,20240805,19850,-43.32,20240325,10100,11.39,20240805,0.06,N,019170,500,264 억,,4083104,N,N,238,N,00,N +20241120,090333,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11070,40,2,0.36,11561950,1046,1.17,11050,11090,11050,14330,7730,11030,11053.65,7.71,0,17,11343,11186,10933,10776,10523,11265,10855,265,3300,500,7940,10,1,52984990,5865,-10.65,2.20,12,0.00,-1039.00,5043.00,19850,20240325,-44.23,10100,20240805,9.60,19850,-44.23,20240325,10100,9.60,20240805,19850,-44.23,20240325,10100,9.60,20240805,0.06,N,019170,500,264 억,,4083104,N,N,238,N,00,N 20241119,160319,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11030,150,2,1.38,972427750,88827,60.78,10800,11090,10680,14140,7620,10880,10947.46,7.70,0,3165,11393,11136,10843,10586,10293,11265,10715,265,3260,500,7830,10,1,52984990,5844,-10.62,2.19,12,0.17,-1039.00,5043.00,19850,20240325,-44.43,10100,20240805,9.21,19850,-44.43,20240325,10100,9.21,20240805,19850,-44.43,20240325,10100,9.21,20240805,0.06,N,019170,500,264 억,,4079319,N,N,238,N,00,N 20241119,150323,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11050,170,2,1.56,880152520,80484,55.07,10800,11070,10680,14140,7620,10880,10935.77,7.70,0,1217,11393,11136,10843,10586,10293,11265,10715,265,3260,500,7830,10,1,52984990,5855,-10.64,2.19,12,0.15,-1039.00,5043.00,19850,20240325,-44.33,10100,20240805,9.41,19850,-44.33,20240325,10100,9.41,20240805,19850,-44.33,20240325,10100,9.41,20240805,0.06,N,019170,500,264 억,,4079319,N,N,423,N,00,N 20241119,140320,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10950,70,2,0.64,744041400,68105,46.60,10800,11040,10680,14140,7620,10880,10924.94,7.70,0,-3836,11393,11136,10843,10586,10293,11265,10715,265,3260,500,7830,10,1,52984990,5802,-10.54,2.17,12,0.13,-1039.00,5043.00,19850,20240325,-44.84,10100,20240805,8.42,19850,-44.84,20240325,10100,8.42,20240805,19850,-44.84,20240325,10100,8.42,20240805,0.06,N,019170,500,264 억,,4079319,N,N,423,N,00,N diff --git a/019180/price/prices-20241101.csv b/019180/price/prices-20241101.csv index 2ef16574be4a..0f886ea00a71 100644 --- a/019180/price/prices-20241101.csv +++ b/019180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3215,0,3,0.00,156904135,48964,100.49,3210,3220,3190,4175,2255,3215,3204.43,2.22,0,1050,3248,3231,3198,3181,3148,3240,3190,90,960,500,2310,5,1,18000000,579,2.04,0.52,12,0.27,1579.00,6196.00,4230,20240228,-24.00,2930,20231114,9.73,4230,-24.00,20240228,2940,9.35,20241113,4230,-24.00,20240228,2940,9.35,20241113,1.37,N,019180,500,90 억,,400129,N,N,1,N,00,N +20241120,150335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3215,0,3,0.00,139671855,43599,89.48,3210,3220,3190,4175,2255,3215,3203.51,2.22,0,501,3248,3231,3198,3181,3148,3240,3190,90,960,500,2310,5,1,18000000,579,2.04,0.52,12,0.24,1579.00,6196.00,4230,20240228,-24.00,2930,20231114,9.73,4230,-24.00,20240228,2940,9.35,20241113,4230,-24.00,20240228,2940,9.35,20241113,1.37,N,019180,500,90 억,,400129,N,N,0,N,00,N +20241120,140335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3205,-10,5,-0.31,121863455,38043,78.08,3210,3220,3190,4175,2255,3215,3203.25,2.22,0,35,3248,3231,3198,3181,3148,3240,3190,90,960,500,2310,5,1,18000000,577,2.03,0.52,12,0.21,1579.00,6196.00,4230,20240228,-24.23,2930,20231114,9.39,4230,-24.23,20240228,2940,9.01,20241113,4230,-24.23,20240228,2940,9.01,20241113,1.37,N,019180,500,90 억,,400129,N,N,0,N,00,N +20241120,130335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3215,0,3,0.00,111161285,34707,71.23,3210,3220,3190,4175,2255,3215,3202.78,2.22,0,-374,3248,3231,3198,3181,3148,3240,3190,90,960,500,2310,5,1,18000000,579,2.04,0.52,12,0.19,1579.00,6196.00,4230,20240228,-24.00,2930,20231114,9.73,4230,-24.00,20240228,2940,9.35,20241113,4230,-24.00,20240228,2940,9.35,20241113,1.37,N,019180,500,90 억,,400129,N,N,0,N,00,N +20241120,120336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3215,0,3,0.00,67274755,20997,43.09,3210,3220,3190,4175,2255,3215,3203.92,2.22,0,-683,3248,3231,3198,3181,3148,3240,3190,90,960,500,2310,5,1,18000000,579,2.04,0.52,12,0.12,1579.00,6196.00,4230,20240228,-24.00,2930,20231114,9.73,4230,-24.00,20240228,2940,9.35,20241113,4230,-24.00,20240228,2940,9.35,20241113,1.37,N,019180,500,90 억,,400129,N,N,0,N,00,N +20241120,110334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3210,-5,5,-0.16,49778255,15536,31.89,3210,3220,3190,4175,2255,3215,3203.92,2.22,0,-1048,3248,3231,3198,3181,3148,3240,3190,90,960,500,2310,5,1,18000000,578,2.03,0.52,12,0.09,1579.00,6196.00,4230,20240228,-24.11,2930,20231114,9.56,4230,-24.11,20240228,2940,9.18,20241113,4230,-24.11,20240228,2940,9.18,20241113,1.37,N,019180,500,90 억,,400129,N,N,0,N,00,N +20241120,100334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3190,-25,5,-0.78,29483080,9199,18.88,3210,3220,3190,4175,2255,3215,3204.82,2.22,0,-1553,3248,3231,3198,3181,3148,3240,3190,90,960,500,2310,5,1,18000000,574,2.02,0.51,12,0.05,1579.00,6196.00,4230,20240228,-24.59,2930,20231114,8.87,4230,-24.59,20240228,2940,8.50,20241113,4230,-24.59,20240228,2940,8.50,20241113,1.37,N,019180,500,90 억,,400129,N,N,0,N,00,N +20241120,090333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3210,-5,5,-0.16,1789200,557,1.14,3210,3215,3210,4175,2255,3215,3210.74,2.22,0,-80,3248,3231,3198,3181,3148,3240,3190,90,960,500,2310,5,1,18000000,578,2.03,0.52,12,0.00,1579.00,6196.00,4230,20240228,-24.11,2930,20231114,9.56,4230,-24.11,20240228,2940,9.18,20241113,4230,-24.11,20240228,2940,9.18,20241113,1.37,N,019180,500,90 억,,400129,N,N,0,N,00,N 20241119,160319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3215,30,2,0.94,153572330,48131,34.58,3185,3215,3165,4140,2230,3185,3190.72,2.23,0,-1598,3301,3242,3146,3087,2991,3272,3117,90,955,500,2290,5,1,18000000,579,2.04,0.52,12,0.27,1579.00,6196.00,4230,20240228,-24.00,2930,20231114,9.73,4230,-24.00,20240228,2940,9.35,20241113,4230,-24.00,20240228,2940,9.35,20241113,1.39,N,019180,500,90 억,,401826,N,N,0,N,00,N 20241119,150323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3205,20,2,0.63,135964365,42643,30.64,3185,3210,3165,4140,2230,3185,3188.43,2.23,0,-1330,3301,3242,3146,3087,2991,3272,3117,90,955,500,2290,5,1,18000000,577,2.03,0.52,12,0.24,1579.00,6196.00,4230,20240228,-24.23,2930,20231114,9.39,4230,-24.23,20240228,2940,9.01,20241113,4230,-24.23,20240228,2940,9.01,20241113,1.39,N,019180,500,90 억,,401826,N,N,0,N,00,N 20241119,140321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3190,5,2,0.16,119148595,37381,26.86,3185,3210,3165,4140,2230,3185,3187.41,2.23,0,-1314,3301,3242,3146,3087,2991,3272,3117,90,955,500,2290,5,1,18000000,574,2.02,0.51,12,0.21,1579.00,6196.00,4230,20240228,-24.59,2930,20231114,8.87,4230,-24.59,20240228,2940,8.50,20241113,4230,-24.59,20240228,2940,8.50,20241113,1.39,N,019180,500,90 억,,401826,N,N,0,N,00,N diff --git a/019210/price/prices-20241101.csv b/019210/price/prices-20241101.csv index c0789b5fa77d..3071d6b2e038 100644 --- a/019210/price/prices-20241101.csv +++ b/019210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5080,50,2,0.99,171619930,34083,68.03,5030,5090,5000,6530,3530,5030,5035.35,18.35,0,-6962,5156,5092,5056,4992,4956,5075,4975,168,1500,500,3720,10,1,33573819,1706,7.42,0.50,12,0.10,685.00,10244.00,6750,20240130,-24.74,4945,20241115,2.73,6750,-24.74,20240130,4945,2.73,20241115,6750,-24.74,20240130,4945,2.73,20241115,0.95,N,019210,500,167 억,,6160262,N,N,16,N,00,N +20241120,150335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5080,50,2,0.99,157836060,31365,62.61,5030,5090,5000,6530,3530,5030,5032.24,18.35,0,-7377,5156,5092,5056,4992,4956,5075,4975,168,1500,500,3720,10,1,33573819,1706,7.42,0.50,12,0.09,685.00,10244.00,6750,20240130,-24.74,4945,20241115,2.73,6750,-24.74,20240130,4945,2.73,20241115,6750,-24.74,20240130,4945,2.73,20241115,0.95,N,019210,500,167 억,,6160262,N,N,23,N,00,N +20241120,140335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5070,40,2,0.80,134881890,26839,53.57,5030,5090,5000,6530,3530,5030,5025.59,18.35,0,-7202,5156,5092,5056,4992,4956,5075,4975,168,1500,500,3720,10,1,33573819,1702,7.40,0.49,12,0.08,685.00,10244.00,6750,20240130,-24.89,4945,20241115,2.53,6750,-24.89,20240130,4945,2.53,20241115,6750,-24.89,20240130,4945,2.53,20241115,0.95,N,019210,500,167 억,,6160262,N,N,23,N,00,N +20241120,130336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5030,0,3,0.00,121528230,24195,48.30,5030,5090,5000,6530,3530,5030,5022.87,18.35,0,-5835,5156,5092,5056,4992,4956,5075,4975,168,1500,500,3720,10,1,33573819,1689,7.34,0.49,12,0.07,685.00,10244.00,6750,20240130,-25.48,4945,20241115,1.72,6750,-25.48,20240130,4945,1.72,20241115,6750,-25.48,20240130,4945,1.72,20241115,0.95,N,019210,500,167 억,,6160262,N,N,23,N,00,N +20241120,120336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5040,10,2,0.20,102000230,20317,40.55,5030,5090,5000,6530,3530,5030,5020.44,18.35,0,-4849,5156,5092,5056,4992,4956,5075,4975,168,1500,500,3720,10,1,33573819,1692,7.36,0.49,12,0.06,685.00,10244.00,6750,20240130,-25.33,4945,20241115,1.92,6750,-25.33,20240130,4945,1.92,20241115,6750,-25.33,20240130,4945,1.92,20241115,0.95,N,019210,500,167 억,,6160262,N,N,23,N,00,N +20241120,110334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5040,10,2,0.20,76404310,15238,30.42,5030,5090,5000,6530,3530,5030,5014.06,18.35,0,-3424,5156,5092,5056,4992,4956,5075,4975,168,1500,500,3720,10,1,33573819,1692,7.36,0.49,12,0.05,685.00,10244.00,6750,20240130,-25.33,4945,20241115,1.92,6750,-25.33,20240130,4945,1.92,20241115,6750,-25.33,20240130,4945,1.92,20241115,0.95,N,019210,500,167 억,,6160262,N,N,23,N,00,N +20241120,100334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5030,0,3,0.00,44248310,8825,17.62,5030,5090,5000,6530,3530,5030,5013.97,18.35,0,-1150,5156,5092,5056,4992,4956,5075,4975,168,1500,500,3720,10,1,33573819,1689,7.34,0.49,12,0.03,685.00,10244.00,6750,20240130,-25.48,4945,20241115,1.72,6750,-25.48,20240130,4945,1.72,20241115,6750,-25.48,20240130,4945,1.72,20241115,0.95,N,019210,500,167 억,,6160262,N,N,23,N,00,N +20241120,090333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5030,0,3,0.00,4784530,951,1.90,5030,5040,5030,6530,3530,5030,5031.05,18.35,0,114,5156,5092,5056,4992,4956,5075,4975,168,1500,500,3720,10,1,33573819,1689,7.34,0.49,12,0.00,685.00,10244.00,6750,20240130,-25.48,4945,20241115,1.72,6750,-25.48,20240130,4945,1.72,20241115,6750,-25.48,20240130,4945,1.72,20241115,0.95,N,019210,500,167 억,,6160262,N,N,23,N,00,N 20241119,160319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5030,-40,5,-0.79,248642410,49219,90.35,5060,5120,5020,6590,3550,5070,5051.82,18.34,0,718,5183,5126,5093,5036,5003,5110,5020,168,1520,500,3750,10,1,33573819,1689,7.34,0.49,12,0.15,685.00,10244.00,6750,20240130,-25.48,4945,20241115,1.72,6750,-25.48,20240130,4945,1.72,20241115,6750,-25.48,20240130,4945,1.72,20241115,0.97,N,019210,500,167 억,,6156328,N,N,23,N,00,N 20241119,150323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5050,-20,5,-0.39,221035730,43731,80.27,5060,5120,5020,6590,3550,5070,5054.44,18.34,0,2858,5183,5126,5093,5036,5003,5110,5020,168,1520,500,3750,10,1,33573819,1695,7.37,0.49,12,0.13,685.00,10244.00,6750,20240130,-25.19,4945,20241115,2.12,6750,-25.19,20240130,4945,2.12,20241115,6750,-25.19,20240130,4945,2.12,20241115,0.97,N,019210,500,167 억,,6156328,N,N,56,N,00,N 20241119,140321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5030,-40,5,-0.79,205586100,40662,74.64,5060,5120,5020,6590,3550,5070,5055.98,18.34,0,4195,5183,5126,5093,5036,5003,5110,5020,168,1520,500,3750,10,1,33573819,1689,7.34,0.49,12,0.12,685.00,10244.00,6750,20240130,-25.48,4945,20241115,1.72,6750,-25.48,20240130,4945,1.72,20241115,6750,-25.48,20240130,4945,1.72,20241115,0.97,N,019210,500,167 억,,6156328,N,N,56,N,00,N diff --git a/019440/price/prices-20241101.csv b/019440/price/prices-20241101.csv index 491b6d31117a..ed7ba4c96a90 100644 --- a/019440/price/prices-20241101.csv +++ b/019440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160330,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13750,20,2,0.15,39934460,2907,173.35,13700,13820,13700,17840,9620,13730,13737.19,0.31,0,-240,13783,13756,13703,13676,13623,13770,13690,429,4110,5000,9880,10,1,8570000,1178,-43.38,0.36,12,0.03,-317.00,38517.00,16050,20231116,-14.33,12800,20240806,7.42,14500,-5.17,20240625,12800,7.42,20240806,14770,-6.91,20231218,12800,7.42,20240806,0.25,N,019440,5000,428 억,,26284,N,N,1,N,00,N +20241120,150335,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13730,0,3,0.00,36774210,2677,159.63,13700,13820,13700,17840,9620,13730,13737.10,0.31,0,-223,13783,13756,13703,13676,13623,13770,13690,429,4110,5000,9880,10,1,8570000,1177,-43.31,0.36,12,0.03,-317.00,38517.00,16050,20231116,-14.45,12800,20240806,7.27,14500,-5.31,20240625,12800,7.27,20240806,14770,-7.04,20231218,12800,7.27,20240806,0.25,N,019440,5000,428 억,,26284,N,N,0,N,00,N +20241120,140335,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13750,20,2,0.15,35648150,2595,154.74,13700,13820,13700,17840,9620,13730,13737.24,0.31,0,-210,13783,13756,13703,13676,13623,13770,13690,429,4110,5000,9880,10,1,8570000,1178,-43.38,0.36,12,0.03,-317.00,38517.00,16050,20231116,-14.33,12800,20240806,7.42,14500,-5.17,20240625,12800,7.42,20240806,14770,-6.91,20231218,12800,7.42,20240806,0.25,N,019440,5000,428 억,,26284,N,N,0,N,00,N +20241120,130336,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13770,40,2,0.29,21579500,1572,93.74,13700,13820,13700,17840,9620,13730,13727.42,0.31,0,-188,13783,13756,13703,13676,13623,13770,13690,429,4110,5000,9880,10,1,8570000,1180,-43.44,0.36,12,0.02,-317.00,38517.00,16050,20231116,-14.21,12800,20240806,7.58,14500,-5.03,20240625,12800,7.58,20240806,14770,-6.77,20231218,12800,7.58,20240806,0.25,N,019440,5000,428 억,,26284,N,N,0,N,00,N +20241120,120337,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13760,30,2,0.22,20175030,1470,87.66,13700,13820,13700,17840,9620,13730,13724.51,0.31,0,-149,13783,13756,13703,13676,13623,13770,13690,429,4110,5000,9880,10,1,8570000,1179,-43.41,0.36,12,0.02,-317.00,38517.00,16050,20231116,-14.27,12800,20240806,7.50,14500,-5.10,20240625,12800,7.50,20240806,14770,-6.84,20231218,12800,7.50,20240806,0.25,N,019440,5000,428 억,,26284,N,N,0,N,00,N +20241120,110335,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13750,20,2,0.15,13338240,973,58.02,13700,13820,13700,17840,9620,13730,13708.37,0.31,0,-108,13783,13756,13703,13676,13623,13770,13690,429,4110,5000,9880,10,1,8570000,1178,-43.38,0.36,12,0.01,-317.00,38517.00,16050,20231116,-14.33,12800,20240806,7.42,14500,-5.17,20240625,12800,7.42,20240806,14770,-6.91,20231218,12800,7.42,20240806,0.25,N,019440,5000,428 억,,26284,N,N,0,N,00,N +20241120,100334,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13750,20,2,0.15,12239470,893,53.25,13700,13820,13700,17840,9620,13730,13706.01,0.31,0,-94,13783,13756,13703,13676,13623,13770,13690,429,4110,5000,9880,10,1,8570000,1178,-43.38,0.36,12,0.01,-317.00,38517.00,16050,20231116,-14.33,12800,20240806,7.42,14500,-5.17,20240625,12800,7.42,20240806,14770,-6.91,20231218,12800,7.42,20240806,0.25,N,019440,5000,428 억,,26284,N,N,0,N,00,N +20241120,090334,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13700,-30,5,-0.22,822000,60,3.58,13700,13700,13700,17840,9620,13730,13700.00,0.31,0,-8,13783,13756,13703,13676,13623,13770,13690,429,4110,5000,9880,10,1,8570000,1174,-43.22,0.36,12,0.00,-317.00,38517.00,16050,20231116,-14.64,12800,20240806,7.03,14500,-5.52,20240625,12800,7.03,20240806,14770,-7.24,20231218,12800,7.03,20240806,0.25,N,019440,5000,428 억,,26284,N,N,0,N,00,N 20241119,160320,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13730,80,2,0.59,22927310,1673,31.75,13650,13730,13650,17740,9560,13650,13704.31,0.31,0,-5,14030,13840,13700,13510,13370,13935,13605,429,4090,5000,9820,10,1,8570000,1177,-43.31,0.36,12,0.02,-317.00,38517.00,16050,20231116,-14.45,12800,20240806,7.27,14500,-5.31,20240625,12800,7.27,20240806,14770,-7.04,20231218,12800,7.27,20240806,0.26,N,019440,5000,428 억,,26491,N,N,0,N,00,N 20241119,150324,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13720,70,2,0.51,19508860,1424,27.03,13650,13730,13650,17740,9560,13650,13700.04,0.31,0,-166,14030,13840,13700,13510,13370,13935,13605,429,4090,5000,9820,10,1,8570000,1176,-43.28,0.36,12,0.02,-317.00,38517.00,16050,20231116,-14.52,12800,20240806,7.19,14500,-5.38,20240625,12800,7.19,20240806,14770,-7.11,20231218,12800,7.19,20240806,0.26,N,019440,5000,428 억,,26491,N,N,0,N,00,N 20241119,140321,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13720,70,2,0.51,16986800,1240,23.53,13650,13730,13650,17740,9560,13650,13699.03,0.31,0,-137,14030,13840,13700,13510,13370,13935,13605,429,4090,5000,9820,10,1,8570000,1176,-43.28,0.36,12,0.01,-317.00,38517.00,16050,20231116,-14.52,12800,20240806,7.19,14500,-5.38,20240625,12800,7.19,20240806,14770,-7.11,20231218,12800,7.19,20240806,0.26,N,019440,5000,428 억,,26491,N,N,0,N,00,N diff --git a/019490/price/prices-20241101.csv b/019490/price/prices-20241101.csv index 3496ea7be21e..2453861fdf6d 100644 --- a/019490/price/prices-20241101.csv +++ b/019490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3475,190,2,5.78,6659877795,1876181,250.98,3360,3740,3295,4270,2300,3285,3549.83,0.93,0,253386,3638,3461,3273,3096,2908,3550,3185,150,985,500,1970,5,1,30044269,1044,-8.93,13.21,12,6.24,-389.00,263.00,5640,20240923,-38.39,864,20240904,302.20,5640,-38.39,20240923,864,302.20,20240904,5640,-38.39,20240923,864,302.20,20240904,0.08,N,019490,500,150 억,,278544,N,N,0,N,00,N +20241120,150335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3530,245,2,7.46,6239551505,1755613,234.85,3360,3740,3295,4270,2300,3285,3554.12,0.93,0,250136,3638,3461,3273,3096,2908,3550,3185,150,985,500,1970,5,1,30044269,1061,-9.07,13.42,12,5.84,-389.00,263.00,5640,20240923,-37.41,864,20240904,308.56,5640,-37.41,20240923,864,308.56,20240904,5640,-37.41,20240923,864,308.56,20240904,0.08,N,019490,500,150 억,,278544,N,N,0,N,00,N +20241120,140335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3585,300,2,9.13,5769280195,1622637,217.06,3360,3740,3295,4270,2300,3285,3555.56,0.93,0,225332,3638,3461,3273,3096,2908,3550,3185,150,985,500,1970,5,1,30044269,1077,-9.22,13.63,12,5.40,-389.00,263.00,5640,20240923,-36.44,864,20240904,314.93,5640,-36.44,20240923,864,314.93,20240904,5640,-36.44,20240923,864,314.93,20240904,0.08,N,019490,500,150 억,,278544,N,N,0,N,00,N +20241120,130336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3595,310,2,9.44,5346153225,1505009,201.33,3360,3740,3295,4270,2300,3285,3552.31,0.93,0,203127,3638,3461,3273,3096,2908,3550,3185,150,985,500,1970,5,1,30044269,1080,-9.24,13.67,12,5.01,-389.00,263.00,5640,20240923,-36.26,864,20240904,316.09,5640,-36.26,20240923,864,316.09,20240904,5640,-36.26,20240923,864,316.09,20240904,0.08,N,019490,500,150 억,,278544,N,N,0,N,00,N +20241120,120337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3560,275,2,8.37,3157879655,901827,120.64,3360,3645,3295,4270,2300,3285,3501.74,0.93,0,172032,3638,3461,3273,3096,2908,3550,3185,150,985,500,1970,5,1,30044269,1070,-9.15,13.54,12,3.00,-389.00,263.00,5640,20240923,-36.88,864,20240904,312.04,5640,-36.88,20240923,864,312.04,20240904,5640,-36.88,20240923,864,312.04,20240904,0.08,N,019490,500,150 억,,278544,N,N,0,N,00,N +20241120,110335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3570,285,2,8.68,2374036395,681939,91.22,3360,3645,3295,4270,2300,3285,3481.42,0.93,0,105682,3638,3461,3273,3096,2908,3550,3185,150,985,500,1970,5,1,30044269,1073,-9.18,13.57,12,2.27,-389.00,263.00,5640,20240923,-36.70,864,20240904,313.19,5640,-36.70,20240923,864,313.19,20240904,5640,-36.70,20240923,864,313.19,20240904,0.08,N,019490,500,150 억,,278544,N,N,0,N,00,N +20241120,100334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3425,140,2,4.26,1175872870,343464,45.95,3360,3480,3295,4270,2300,3285,3423.73,0.93,0,48927,3638,3461,3273,3096,2908,3550,3185,150,985,500,1970,5,1,30044269,1029,-8.80,13.02,12,1.14,-389.00,263.00,5640,20240923,-39.27,864,20240904,296.41,5640,-39.27,20240923,864,296.41,20240904,5640,-39.27,20240923,864,296.41,20240904,0.08,N,019490,500,150 억,,278544,N,N,0,N,00,N +20241120,090334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3350,65,2,1.98,72274415,21653,2.90,3360,3370,3295,4270,2300,3285,3338.85,0.93,0,-5649,3638,3461,3273,3096,2908,3550,3185,150,985,500,1970,5,1,30044269,1006,-8.61,12.74,12,0.07,-389.00,263.00,5640,20240923,-40.60,864,20240904,287.73,5640,-40.60,20240923,864,287.73,20240904,5640,-40.60,20240923,864,287.73,20240904,0.08,N,019490,500,150 억,,278544,N,N,0,N,00,N 20241119,160320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3285,150,2,4.78,2436517355,742407,185.73,3260,3450,3085,4075,2195,3135,3281.92,0.70,0,89099,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,987,-8.44,12.49,12,2.47,-389.00,263.00,5640,20240923,-41.76,864,20240904,280.21,5640,-41.76,20240923,864,280.21,20240904,5640,-41.76,20240923,864,280.21,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N 20241119,150324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3265,130,2,4.15,2247723570,684413,171.22,3260,3450,3085,4075,2195,3135,3284.16,0.70,0,81257,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,981,-8.39,12.41,12,2.28,-389.00,263.00,5640,20240923,-42.11,864,20240904,277.89,5640,-42.11,20240923,864,277.89,20240904,5640,-42.11,20240923,864,277.89,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N 20241119,140321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3205,70,2,2.23,2105643500,640605,160.26,3260,3450,3085,4075,2195,3135,3286.96,0.70,0,78677,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,963,-8.24,12.19,12,2.13,-389.00,263.00,5640,20240923,-43.17,864,20240904,270.95,5640,-43.17,20240923,864,270.95,20240904,5640,-43.17,20240923,864,270.95,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N diff --git a/019540/price/prices-20241101.csv b/019540/price/prices-20241101.csv index 8e04147fc80b..7a6d1c888b2d 100644 --- a/019540/price/prices-20241101.csv +++ b/019540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4070,70,2,1.75,104617095,26089,175.40,4000,4085,3905,5200,2800,4000,4010.01,2.23,0,-3962,4073,4036,3963,3926,3853,4055,3945,68,1200,500,2880,5,1,13513500,550,1.70,0.44,12,0.19,2390.00,9263.00,6110,20240308,-33.39,3525,20231227,15.46,6110,-33.39,20240308,3580,13.69,20240119,6110,-33.39,20240308,3525,15.46,20231227,0.36,N,019540,500,67 억,,300940,N,N,0,N,00,N +20241120,150336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4025,25,2,0.62,99300775,24774,166.56,4000,4085,3905,5200,2800,4000,4008.27,2.23,0,-3708,4073,4036,3963,3926,3853,4055,3945,68,1200,500,2880,5,1,13513500,544,1.68,0.43,12,0.18,2390.00,9263.00,6110,20240308,-34.12,3525,20231227,14.18,6110,-34.12,20240308,3580,12.43,20240119,6110,-34.12,20240308,3525,14.18,20231227,0.36,N,019540,500,67 억,,300940,N,N,0,N,00,N +20241120,140336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4040,40,2,1.00,77660900,19438,130.68,4000,4080,3905,5200,2800,4000,3995.31,2.23,0,-3521,4073,4036,3963,3926,3853,4055,3945,68,1200,500,2880,5,1,13513500,546,1.69,0.44,12,0.14,2390.00,9263.00,6110,20240308,-33.88,3525,20231227,14.61,6110,-33.88,20240308,3580,12.85,20240119,6110,-33.88,20240308,3525,14.61,20231227,0.36,N,019540,500,67 억,,300940,N,N,0,N,00,N +20241120,130337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4015,15,2,0.38,74024660,18538,124.63,4000,4080,3905,5200,2800,4000,3993.13,2.23,0,-3350,4073,4036,3963,3926,3853,4055,3945,68,1200,500,2880,5,1,13513500,543,1.68,0.43,12,0.14,2390.00,9263.00,6110,20240308,-34.29,3525,20231227,13.90,6110,-34.29,20240308,3580,12.15,20240119,6110,-34.29,20240308,3525,13.90,20231227,0.36,N,019540,500,67 억,,300940,N,N,0,N,00,N +20241120,120337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4050,50,2,1.25,68517100,17175,115.47,4000,4080,3905,5200,2800,4000,3989.35,2.23,0,-3010,4073,4036,3963,3926,3853,4055,3945,68,1200,500,2880,5,1,13513500,547,1.69,0.44,12,0.13,2390.00,9263.00,6110,20240308,-33.72,3525,20231227,14.89,6110,-33.72,20240308,3580,13.13,20240119,6110,-33.72,20240308,3525,14.89,20231227,0.36,N,019540,500,67 억,,300940,N,N,0,N,00,N +20241120,110335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3950,-50,5,-1.25,33756280,8512,57.23,4000,4075,3905,5200,2800,4000,3965.73,2.23,0,-1823,4073,4036,3963,3926,3853,4055,3945,68,1200,500,2880,5,1,13513500,534,1.65,0.43,12,0.06,2390.00,9263.00,6110,20240308,-35.35,3525,20231227,12.06,6110,-35.35,20240308,3580,10.34,20240119,6110,-35.35,20240308,3525,12.06,20231227,0.36,N,019540,500,67 억,,300940,N,N,0,N,00,N +20241120,100335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3970,-30,5,-0.75,15839800,3957,26.60,4000,4075,3965,5200,2800,4000,4002.98,2.23,0,-2040,4073,4036,3963,3926,3853,4055,3945,68,1200,500,2880,5,1,13513500,536,1.66,0.43,12,0.03,2390.00,9263.00,6110,20240308,-35.02,3525,20231227,12.62,6110,-35.02,20240308,3580,10.89,20240119,6110,-35.02,20240308,3525,12.62,20231227,0.36,N,019540,500,67 억,,300940,N,N,0,N,00,N +20241120,090334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4030,30,2,0.75,2293085,574,3.86,4000,4075,3965,5200,2800,4000,3994.92,2.23,0,66,4073,4036,3963,3926,3853,4055,3945,68,1200,500,2880,5,1,13513500,545,1.69,0.44,12,0.00,2390.00,9263.00,6110,20240308,-34.04,3525,20231227,14.33,6110,-34.04,20240308,3580,12.57,20240119,6110,-34.04,20240308,3525,14.33,20231227,0.36,N,019540,500,67 억,,300940,N,N,0,N,00,N 20241119,160320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4000,90,2,2.30,58649185,14859,86.14,3915,4000,3890,5080,2740,3910,3947.05,2.26,0,-4023,3990,3950,3875,3835,3760,3970,3855,68,1170,500,2810,5,1,13513500,541,1.67,0.43,12,0.11,2390.00,9263.00,6110,20240308,-34.53,3525,20231227,13.48,6110,-34.53,20240308,3580,11.73,20240119,6110,-34.53,20240308,3525,13.48,20231227,0.36,N,019540,500,67 억,,304963,N,N,0,N,00,N 20241119,150324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3985,75,2,1.92,53661760,13611,78.91,3915,3995,3890,5080,2740,3910,3942.53,2.26,0,-3355,3990,3950,3875,3835,3760,3970,3855,68,1170,500,2810,5,1,13513500,539,1.67,0.43,12,0.10,2390.00,9263.00,6110,20240308,-34.78,3525,20231227,13.05,6110,-34.78,20240308,3580,11.31,20240119,6110,-34.78,20240308,3525,13.05,20231227,0.36,N,019540,500,67 억,,304963,N,N,0,N,00,N 20241119,140322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3965,55,2,1.41,40982525,10422,60.42,3915,3965,3890,5080,2740,3910,3932.31,2.26,0,-2468,3990,3950,3875,3835,3760,3970,3855,68,1170,500,2810,5,1,13513500,536,1.66,0.43,12,0.08,2390.00,9263.00,6110,20240308,-35.11,3525,20231227,12.48,6110,-35.11,20240308,3580,10.75,20240119,6110,-35.11,20240308,3525,12.48,20231227,0.36,N,019540,500,67 억,,304963,N,N,0,N,00,N diff --git a/019550/price/prices-20241101.csv b/019550/price/prices-20241101.csv index 58ef643a2c93..6f1f688b774f 100644 --- a/019550/price/prices-20241101.csv +++ b/019550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,725,-1,5,-0.14,612045729,838490,94.25,726,742,717,943,509,726,729.94,4.97,0,-105855,744,734,722,712,700,740,718,835,217,500,520,1,1,162066575,1175,14.22,0.92,12,0.52,51.00,785.00,1170,20240610,-38.03,639,20241025,13.46,1170,-38.03,20240610,639,13.46,20241025,1170,-38.03,20240610,639,13.46,20241025,2.00,N,019550,500,835 억,,8058146,N,N,0,N,00,N +20241120,150336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,728,2,2,0.28,501010468,684613,76.96,726,742,719,943,509,726,731.82,4.97,0,-173843,744,734,722,712,700,740,718,835,217,500,520,1,1,162066575,1180,14.27,0.93,12,0.42,51.00,785.00,1170,20240610,-37.78,639,20241025,13.93,1170,-37.78,20240610,639,13.93,20241025,1170,-37.78,20240610,639,13.93,20241025,2.00,N,019550,500,835 억,,8058146,N,N,0,N,00,N +20241120,140336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,733,7,2,0.96,468463312,640069,71.95,726,742,719,943,509,726,731.90,4.97,0,-165950,744,734,722,712,700,740,718,835,217,500,520,1,1,162066575,1188,14.37,0.93,12,0.39,51.00,785.00,1170,20240610,-37.35,639,20241025,14.71,1170,-37.35,20240610,639,14.71,20241025,1170,-37.35,20240610,639,14.71,20241025,2.00,N,019550,500,835 억,,8058146,N,N,0,N,00,N +20241120,130337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,737,11,2,1.52,443879863,606533,68.18,726,742,719,943,509,726,731.83,4.97,0,-165235,744,734,722,712,700,740,718,835,217,500,520,1,1,162066575,1194,14.45,0.94,12,0.37,51.00,785.00,1170,20240610,-37.01,639,20241025,15.34,1170,-37.01,20240610,639,15.34,20241025,1170,-37.01,20240610,639,15.34,20241025,2.00,N,019550,500,835 억,,8058146,N,N,0,N,00,N +20241120,120338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,738,12,2,1.65,411740995,562949,63.28,726,742,719,943,509,726,731.40,4.97,0,-164559,744,734,722,712,700,740,718,835,217,500,520,1,1,162066575,1196,14.47,0.94,12,0.35,51.00,785.00,1170,20240610,-36.92,639,20241025,15.49,1170,-36.92,20240610,639,15.49,20241025,1170,-36.92,20240610,639,15.49,20241025,2.00,N,019550,500,835 억,,8058146,N,N,0,N,00,N +20241120,110335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,737,11,2,1.52,311572144,427137,48.01,726,742,719,943,509,726,729.44,4.97,0,-117135,744,734,722,712,700,740,718,835,217,500,520,1,1,162066575,1194,14.45,0.94,12,0.26,51.00,785.00,1170,20240610,-37.01,639,20241025,15.34,1170,-37.01,20240610,639,15.34,20241025,1170,-37.01,20240610,639,15.34,20241025,2.00,N,019550,500,835 억,,8058146,N,N,0,N,00,N +20241120,100335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,725,-1,5,-0.14,231483977,317014,35.64,726,742,722,943,509,726,730.20,4.97,0,-78621,744,734,722,712,700,740,718,835,217,500,520,1,1,162066575,1175,14.22,0.92,12,0.20,51.00,785.00,1170,20240610,-38.03,639,20241025,13.46,1170,-38.03,20240610,639,13.46,20241025,1170,-38.03,20240610,639,13.46,20241025,2.00,N,019550,500,835 억,,8058146,N,N,0,N,00,N +20241120,090334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,725,-1,5,-0.14,4113941,5667,0.64,726,726,725,943,509,726,725.95,4.97,0,-2912,744,734,722,712,700,740,718,835,217,500,520,1,1,162066575,1175,14.22,0.92,12,0.00,51.00,785.00,1170,20240610,-38.03,639,20241025,13.46,1170,-38.03,20240610,639,13.46,20241025,1170,-38.03,20240610,639,13.46,20241025,2.00,N,019550,500,835 억,,8058146,N,N,0,N,00,N 20241119,160320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,726,9,2,1.26,638312193,885830,100.26,717,732,710,932,502,717,720.58,4.92,0,85285,762,739,706,683,650,751,695,835,215,500,510,1,1,162066575,1177,14.24,0.92,12,0.55,51.00,785.00,1170,20240610,-37.95,639,20241025,13.62,1170,-37.95,20240610,639,13.62,20241025,1170,-37.95,20240610,639,13.62,20241025,1.97,N,019550,500,835 억,,7967201,N,N,0,N,00,N 20241119,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,724,7,2,0.98,624740102,867082,98.14,717,732,710,932,502,717,720.51,4.92,0,89621,762,739,706,683,650,751,695,835,215,500,510,1,1,162066575,1173,14.20,0.92,12,0.54,51.00,785.00,1170,20240610,-38.12,639,20241025,13.30,1170,-38.12,20240610,639,13.30,20241025,1170,-38.12,20240610,639,13.30,20241025,1.97,N,019550,500,835 억,,7967201,N,N,0,N,00,N 20241119,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,725,8,2,1.12,603264405,837347,94.77,717,732,710,932,502,717,720.45,4.92,0,104423,762,739,706,683,650,751,695,835,215,500,510,1,1,162066575,1175,14.22,0.92,12,0.52,51.00,785.00,1170,20240610,-38.03,639,20241025,13.46,1170,-38.03,20240610,639,13.46,20241025,1170,-38.03,20240610,639,13.46,20241025,1.97,N,019550,500,835 억,,7967201,N,N,0,N,00,N diff --git a/019570/price/prices-20241101.csv b/019570/price/prices-20241101.csv index 064319a0b073..cb3fe0716d60 100644 --- a/019570/price/prices-20241101.csv +++ b/019570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160331,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,290,-18,5,-5.84,188259644,627602,176.13,308,311,290,400,216,308,300.09,0.96,0,-128079,322,315,311,304,300,313,302,327,92,500,180,1,1,65310042,189,-1.23,0.49,12,0.96,-235.00,596.00,835,20240321,-65.27,290,20241120,0.00,835,-65.27,20240321,290,0.00,20241120,835,-65.27,20240321,290,0.00,20241120,0.29,N,019570,500,326 억,,626874,N,N,0,N,00,N +20241120,150336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,298,-10,5,-3.25,143731875,475693,133.50,308,311,296,400,216,308,302.15,0.96,0,-86450,322,315,311,304,300,313,302,327,92,500,180,1,1,65310042,195,-1.27,0.50,12,0.73,-235.00,596.00,835,20240321,-64.31,294,20240808,1.36,835,-64.31,20240321,294,1.36,20240808,835,-64.31,20240321,294,1.36,20240808,0.29,N,019570,500,326 억,,626874,N,N,0,N,00,N +20241120,140336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,300,-8,5,-2.60,119030744,392920,110.27,308,311,297,400,216,308,302.94,0.96,0,-73437,322,315,311,304,300,313,302,327,92,500,180,1,1,65310042,196,-1.28,0.50,12,0.60,-235.00,596.00,835,20240321,-64.07,294,20240808,2.04,835,-64.07,20240321,294,2.04,20240808,835,-64.07,20240321,294,2.04,20240808,0.29,N,019570,500,326 억,,626874,N,N,0,N,00,N +20241120,130337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,303,-5,5,-1.62,89665949,294703,82.70,308,311,300,400,216,308,304.26,0.96,0,-60300,322,315,311,304,300,313,302,327,92,500,180,1,1,65310042,198,-1.29,0.51,12,0.45,-235.00,596.00,835,20240321,-63.71,294,20240808,3.06,835,-63.71,20240321,294,3.06,20240808,835,-63.71,20240321,294,3.06,20240808,0.29,N,019570,500,326 억,,626874,N,N,0,N,00,N +20241120,120338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,304,-4,5,-1.30,81453536,267550,75.08,308,311,300,400,216,308,304.44,0.96,0,-57701,322,315,311,304,300,313,302,327,92,500,180,1,1,65310042,199,-1.29,0.51,12,0.41,-235.00,596.00,835,20240321,-63.59,294,20240808,3.40,835,-63.59,20240321,294,3.40,20240808,835,-63.59,20240321,294,3.40,20240808,0.29,N,019570,500,326 억,,626874,N,N,0,N,00,N +20241120,110336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,304,-4,5,-1.30,69393840,227788,63.93,308,311,300,400,216,308,304.64,0.96,0,-33372,322,315,311,304,300,313,302,327,92,500,180,1,1,65310042,199,-1.29,0.51,12,0.35,-235.00,596.00,835,20240321,-63.59,294,20240808,3.40,835,-63.59,20240321,294,3.40,20240808,835,-63.59,20240321,294,3.40,20240808,0.29,N,019570,500,326 억,,626874,N,N,0,N,00,N +20241120,100335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,304,-4,5,-1.30,58165839,190758,53.53,308,311,300,400,216,308,304.92,0.96,0,-31828,322,315,311,304,300,313,302,327,92,500,180,1,1,65310042,199,-1.29,0.51,12,0.29,-235.00,596.00,835,20240321,-63.59,294,20240808,3.40,835,-63.59,20240321,294,3.40,20240808,835,-63.59,20240321,294,3.40,20240808,0.29,N,019570,500,326 억,,626874,N,N,0,N,00,N +20241120,090335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,305,-3,5,-0.97,23301980,75870,21.29,308,311,305,400,216,308,307.13,0.96,0,-11514,322,315,311,304,300,313,302,327,92,500,180,1,1,65310042,199,-1.30,0.51,12,0.12,-235.00,596.00,835,20240321,-63.47,294,20240808,3.74,835,-63.47,20240321,294,3.74,20240808,835,-63.47,20240321,294,3.74,20240808,0.29,N,019570,500,326 억,,626874,N,N,0,N,00,N 20241119,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-5,5,-1.60,110259698,355609,115.63,313,318,307,406,220,313,310.06,1.01,0,44802,337,325,319,307,301,322,304,290,93,500,180,1,1,58090042,179,-1.31,0.52,12,0.61,-235.00,596.00,835,20240321,-63.11,294,20240808,4.76,835,-63.11,20240321,294,4.76,20240808,835,-63.11,20240321,294,4.76,20240808,0.29,N,019570,500,290 억,,586445,N,N,0,N,00,N 20241119,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,-2,5,-0.64,100995150,325659,105.89,313,318,307,406,220,313,310.13,1.01,0,45062,337,325,319,307,301,322,304,290,93,500,180,1,1,58090042,181,-1.32,0.52,12,0.56,-235.00,596.00,835,20240321,-62.75,294,20240808,5.78,835,-62.75,20240321,294,5.78,20240808,835,-62.75,20240321,294,5.78,20240808,0.29,N,019570,500,290 억,,586445,N,N,0,N,00,N 20241119,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-3,5,-0.96,84275967,271571,88.30,313,318,307,406,220,313,310.33,1.01,0,32134,337,325,319,307,301,322,304,290,93,500,180,1,1,58090042,180,-1.32,0.52,12,0.47,-235.00,596.00,835,20240321,-62.87,294,20240808,5.44,835,-62.87,20240321,294,5.44,20240808,835,-62.87,20240321,294,5.44,20240808,0.29,N,019570,500,290 억,,586445,N,N,0,N,00,N diff --git a/019590/price/prices-20241101.csv b/019590/price/prices-20241101.csv index e201328994fc..2a1eea53dbf4 100644 --- a/019590/price/prices-20241101.csv +++ b/019590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241120,150337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241120,140337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241120,130337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241120,120338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241120,110336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241120,100336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241120,090335,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20241119,160321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20241119,150325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20241119,140323,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N diff --git a/019660/price/prices-20241101.csv b/019660/price/prices-20241101.csv index 5b1a6e38423d..9ffc54116cb2 100644 --- a/019660/price/prices-20241101.csv +++ b/019660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160331,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,466,-35,5,-6.99,2568853609,4549048,399.61,651,651,455,651,351,501,564.74,0.00,0,-12942,573,536,464,427,355,555,446,174,150,500,340,1,1,34790746,162,-3.61,1.54,12,13.08,-129.00,302.00,1490,20240215,-68.72,300,20241115,55.33,1490,-68.72,20240215,300,55.33,20241115,1490,-68.72,20240215,300,55.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,01,N +20241120,150337,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,458,-43,5,-8.58,2535769610,4477206,393.30,651,651,455,651,351,501,566.37,0.00,0,-10494,573,536,464,427,355,555,446,174,150,500,340,1,1,34790746,159,-3.55,1.52,12,12.87,-129.00,302.00,1490,20240215,-69.26,300,20241115,52.67,1490,-69.26,20240215,300,52.67,20241115,1490,-69.26,20240215,300,52.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,01,N +20241120,140337,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,470,-31,5,-6.19,2461324228,4315401,379.09,651,651,462,651,351,501,570.36,0.00,0,-1185,573,536,464,427,355,555,446,174,150,500,340,1,1,34790746,164,-3.64,1.56,12,12.40,-129.00,302.00,1490,20240215,-68.46,300,20241115,56.67,1490,-68.46,20240215,300,56.67,20241115,1490,-68.46,20240215,300,56.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,01,N +20241120,130338,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,477,-24,5,-4.79,2427885844,4243942,372.81,651,651,463,651,351,501,572.08,0.00,0,8504,573,536,464,427,355,555,446,174,150,500,340,1,1,34790746,166,-3.70,1.58,12,12.20,-129.00,302.00,1490,20240215,-67.99,300,20241115,59.00,1490,-67.99,20240215,300,59.00,20241115,1490,-67.99,20240215,300,59.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,01,N +20241120,120338,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,487,-14,5,-2.79,2297891222,3969794,348.73,651,651,484,651,351,501,578.84,0.00,0,-15387,573,536,464,427,355,555,446,174,150,500,340,1,1,34790746,169,-3.78,1.61,12,11.41,-129.00,302.00,1490,20240215,-67.32,300,20241115,62.33,1490,-67.32,20240215,300,62.33,20241115,1490,-67.32,20240215,300,62.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,01,N +20241120,110336,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,39,2,7.78,2138091239,3660589,321.57,651,651,520,651,351,501,584.08,0.00,0,-5750,573,536,464,427,355,555,446,174,150,500,340,1,1,34790746,188,-4.19,1.79,12,10.52,-129.00,302.00,1490,20240215,-63.76,300,20241115,80.00,1490,-63.76,20240215,300,80.00,20241115,1490,-63.76,20240215,300,80.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,01,N +20241120,100336,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,67,2,13.37,1897600274,3223450,283.16,651,651,520,651,351,501,588.69,0.00,0,-6032,573,536,464,427,355,555,446,174,150,500,340,1,1,34790746,198,-4.40,1.88,12,9.27,-129.00,302.00,1490,20240215,-61.88,300,20241115,89.33,1490,-61.88,20240215,300,89.33,20241115,1490,-61.88,20240215,300,89.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,01,N +20241120,090335,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,85,2,16.97,267400249,417934,36.71,651,651,586,651,351,501,639.81,0.00,0,2834,573,536,464,427,355,555,446,174,150,500,340,1,1,34790746,204,-4.54,1.94,12,1.20,-129.00,302.00,1490,20240215,-60.67,300,20241115,95.33,1490,-60.67,20240215,300,95.33,20241115,1490,-60.67,20240215,300,95.33,20241115,0.00,N,019660,500,173 억,,0,Y,N,0,N,01,N 20241119,160321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,501,115,1,29.79,541009091,1138364,586.47,410,501,392,501,271,386,475.25,0.00,0,-4731,422,403,367,348,312,413,358,174,115,500,260,1,1,34790746,174,-3.88,1.66,12,3.27,-129.00,302.00,1490,20240215,-66.38,300,20241115,67.00,1490,-66.38,20240215,300,67.00,20241115,1490,-66.38,20240215,300,67.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20241119,150325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,501,115,1,29.79,540996566,1138339,586.46,410,501,392,501,271,386,475.25,0.00,0,-4756,422,403,367,348,312,413,358,174,115,500,260,1,1,34790746,174,-3.88,1.66,12,3.27,-129.00,302.00,1490,20240215,-66.38,300,20241115,67.00,1490,-66.38,20240215,300,67.00,20241115,1490,-66.38,20240215,300,67.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20241119,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,501,115,1,29.79,539186954,1134727,584.60,410,501,392,501,271,386,475.17,0.00,0,-4756,422,403,367,348,312,413,358,174,115,500,260,1,1,34790746,174,-3.88,1.66,12,3.26,-129.00,302.00,1490,20240215,-66.38,300,20241115,67.00,1490,-66.38,20240215,300,67.00,20241115,1490,-66.38,20240215,300,67.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N diff --git a/019680/price/prices-20241101.csv b/019680/price/prices-20241101.csv index c54d3fb21b16..445a795c37e3 100644 --- a/019680/price/prices-20241101.csv +++ b/019680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2375,70,2,3.04,113268015,48247,164.80,2305,2375,2305,2995,1615,2305,2347.67,1.85,0,3989,2361,2332,2311,2282,2261,2322,2272,424,690,500,1650,5,1,84702850,2012,-2.64,0.58,12,0.06,-901.00,4090.00,3140,20240103,-24.36,1900,20240806,25.00,3140,-24.36,20240103,1900,25.00,20240806,3140,-24.36,20240103,1900,25.00,20240806,0.09,N,019680,500,423 억,,1568076,N,N,13,N,00,N +20241120,150337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2350,45,2,1.95,97134785,41377,141.33,2305,2375,2305,2995,1615,2305,2347.56,1.85,0,2235,2361,2332,2311,2282,2261,2322,2272,424,690,500,1650,5,1,84702850,1991,-2.61,0.57,12,0.05,-901.00,4090.00,3140,20240103,-25.16,1900,20240806,23.68,3140,-25.16,20240103,1900,23.68,20240806,3140,-25.16,20240103,1900,23.68,20240806,0.09,N,019680,500,423 억,,1568076,N,N,0,N,00,N +20241120,140337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2375,70,2,3.04,62739910,26749,91.37,2305,2375,2305,2995,1615,2305,2345.50,1.85,0,-1903,2361,2332,2311,2282,2261,2322,2272,424,690,500,1650,5,1,84702850,2012,-2.64,0.58,12,0.03,-901.00,4090.00,3140,20240103,-24.36,1900,20240806,25.00,3140,-24.36,20240103,1900,25.00,20240806,3140,-24.36,20240103,1900,25.00,20240806,0.09,N,019680,500,423 억,,1568076,N,N,0,N,00,N +20241120,130338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2340,35,2,1.52,59394290,25325,86.50,2305,2375,2305,2995,1615,2305,2345.28,1.85,0,-1886,2361,2332,2311,2282,2261,2322,2272,424,690,500,1650,5,1,84702850,1982,-2.60,0.57,12,0.03,-901.00,4090.00,3140,20240103,-25.48,1900,20240806,23.16,3140,-25.48,20240103,1900,23.16,20240806,3140,-25.48,20240103,1900,23.16,20240806,0.09,N,019680,500,423 억,,1568076,N,N,0,N,00,N +20241120,120339,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2350,45,2,1.95,56536990,24110,82.35,2305,2375,2305,2995,1615,2305,2344.96,1.85,0,-1933,2361,2332,2311,2282,2261,2322,2272,424,690,500,1650,5,1,84702850,1991,-2.61,0.57,12,0.03,-901.00,4090.00,3140,20240103,-25.16,1900,20240806,23.68,3140,-25.16,20240103,1900,23.68,20240806,3140,-25.16,20240103,1900,23.68,20240806,0.09,N,019680,500,423 억,,1568076,N,N,0,N,00,N +20241120,110337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2325,20,2,0.87,34345160,14653,50.05,2305,2375,2305,2995,1615,2305,2343.90,1.85,0,-594,2361,2332,2311,2282,2261,2322,2272,424,690,500,1650,5,1,84702850,1969,-2.58,0.57,12,0.02,-901.00,4090.00,3140,20240103,-25.96,1900,20240806,22.37,3140,-25.96,20240103,1900,22.37,20240806,3140,-25.96,20240103,1900,22.37,20240806,0.09,N,019680,500,423 억,,1568076,N,N,0,N,00,N +20241120,100336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2340,35,2,1.52,6177340,2651,9.06,2305,2350,2305,2995,1615,2305,2330.19,1.85,0,-1025,2361,2332,2311,2282,2261,2322,2272,424,690,500,1650,5,1,84702850,1982,-2.60,0.57,12,0.00,-901.00,4090.00,3140,20240103,-25.48,1900,20240806,23.16,3140,-25.48,20240103,1900,23.16,20240806,3140,-25.48,20240103,1900,23.16,20240806,0.09,N,019680,500,423 억,,1568076,N,N,0,N,00,N +20241120,090336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2315,10,2,0.43,57685,25,0.09,2305,2315,2305,2995,1615,2305,2307.40,1.85,0,-19,2361,2332,2311,2282,2261,2322,2272,424,690,500,1650,5,1,84702850,1961,-2.57,0.57,12,0.00,-901.00,4090.00,3140,20240103,-26.27,1900,20240806,21.84,3140,-26.27,20240103,1900,21.84,20240806,3140,-26.27,20240103,1900,21.84,20240806,0.09,N,019680,500,423 억,,1568076,N,N,0,N,00,N 20241119,160321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2305,-15,5,-0.65,67638655,29276,55.72,2340,2340,2290,3015,1625,2320,2310.38,1.85,0,6357,2410,2365,2300,2255,2190,2387,2277,424,695,500,1670,5,1,84702850,1952,-2.56,0.56,12,0.03,-901.00,4090.00,3140,20240103,-26.59,1900,20240806,21.32,3140,-26.59,20240103,1900,21.32,20240806,3140,-26.59,20240103,1900,21.32,20240806,0.08,N,019680,500,423 억,,1563044,N,N,39,N,00,N 20241119,150326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2320,0,3,0.00,58459145,25304,48.16,2340,2340,2290,3015,1625,2320,2310.27,1.85,0,6190,2410,2365,2300,2255,2190,2387,2277,424,695,500,1670,5,1,84702850,1965,-2.57,0.57,12,0.03,-901.00,4090.00,3140,20240103,-26.11,1900,20240806,22.11,3140,-26.11,20240103,1900,22.11,20240806,3140,-26.11,20240103,1900,22.11,20240806,0.08,N,019680,500,423 억,,1563044,N,N,39,N,00,N 20241119,140323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2300,-20,5,-0.86,18699345,8123,15.46,2340,2340,2290,3015,1625,2320,2302.02,1.85,0,2127,2410,2365,2300,2255,2190,2387,2277,424,695,500,1670,5,1,84702850,1948,-2.55,0.56,12,0.01,-901.00,4090.00,3140,20240103,-26.75,1900,20240806,21.05,3140,-26.75,20240103,1900,21.05,20240806,3140,-26.75,20240103,1900,21.05,20240806,0.08,N,019680,500,423 억,,1563044,N,N,39,N,00,N diff --git a/019770/price/prices-20241101.csv b/019770/price/prices-20241101.csv index 8a5950437335..40c884cd69a4 100644 --- a/019770/price/prices-20241101.csv +++ b/019770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3870,-55,5,-1.40,62924010,16328,61.79,3880,3910,3830,5100,2750,3925,3853.72,1.12,0,554,4015,3970,3920,3875,3825,3945,3850,58,1175,500,2820,5,1,11650000,451,5.32,0.54,12,0.14,727.00,7208.00,5180,20240207,-25.29,3490,20240909,10.89,5180,-25.29,20240207,3490,10.89,20240909,5180,-25.29,20240207,3490,10.89,20240909,1.30,N,019770,500,58 억,,130823,N,N,0,N,00,N +20241120,150338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3885,-40,5,-1.02,52427835,13599,51.46,3880,3910,3830,5100,2750,3925,3855.27,1.12,0,815,4015,3970,3920,3875,3825,3945,3850,58,1175,500,2820,5,1,11650000,453,5.34,0.54,12,0.12,727.00,7208.00,5180,20240207,-25.00,3490,20240909,11.32,5180,-25.00,20240207,3490,11.32,20240909,5180,-25.00,20240207,3490,11.32,20240909,1.30,N,019770,500,58 억,,130823,N,N,0,N,00,N +20241120,140337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3870,-55,5,-1.40,48354860,12546,47.48,3880,3910,3830,5100,2750,3925,3854.21,1.12,0,868,4015,3970,3920,3875,3825,3945,3850,58,1175,500,2820,5,1,11650000,451,5.32,0.54,12,0.11,727.00,7208.00,5180,20240207,-25.29,3490,20240909,10.89,5180,-25.29,20240207,3490,10.89,20240909,5180,-25.29,20240207,3490,10.89,20240909,1.30,N,019770,500,58 억,,130823,N,N,0,N,00,N +20241120,130338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3865,-60,5,-1.53,41416445,10751,40.69,3880,3910,3830,5100,2750,3925,3852.33,1.12,0,339,4015,3970,3920,3875,3825,3945,3850,58,1175,500,2820,5,1,11650000,450,5.32,0.54,12,0.09,727.00,7208.00,5180,20240207,-25.39,3490,20240909,10.74,5180,-25.39,20240207,3490,10.74,20240909,5180,-25.39,20240207,3490,10.74,20240909,1.30,N,019770,500,58 억,,130823,N,N,0,N,00,N +20241120,120339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3830,-95,5,-2.42,40896415,10616,40.18,3880,3910,3830,5100,2750,3925,3852.34,1.12,0,371,4015,3970,3920,3875,3825,3945,3850,58,1175,500,2820,5,1,11650000,446,5.27,0.53,12,0.09,727.00,7208.00,5180,20240207,-26.06,3490,20240909,9.74,5180,-26.06,20240207,3490,9.74,20240909,5180,-26.06,20240207,3490,9.74,20240909,1.30,N,019770,500,58 억,,130823,N,N,0,N,00,N +20241120,110337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3840,-85,5,-2.17,27801265,7205,27.27,3880,3910,3840,5100,2750,3925,3858.61,1.12,0,585,4015,3970,3920,3875,3825,3945,3850,58,1175,500,2820,5,1,11650000,447,5.28,0.53,12,0.06,727.00,7208.00,5180,20240207,-25.87,3490,20240909,10.03,5180,-25.87,20240207,3490,10.03,20240909,5180,-25.87,20240207,3490,10.03,20240909,1.30,N,019770,500,58 억,,130823,N,N,0,N,00,N +20241120,100337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3850,-75,5,-1.91,20502730,5306,20.08,3880,3910,3840,5100,2750,3925,3864.07,1.12,0,101,4015,3970,3920,3875,3825,3945,3850,58,1175,500,2820,5,1,11650000,449,5.30,0.53,12,0.05,727.00,7208.00,5180,20240207,-25.68,3490,20240909,10.32,5180,-25.68,20240207,3490,10.32,20240909,5180,-25.68,20240207,3490,10.32,20240909,1.30,N,019770,500,58 억,,130823,N,N,0,N,00,N +20241120,090336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3885,-40,5,-1.02,2318110,597,2.26,3880,3885,3880,5100,2750,3925,3882.93,1.12,0,136,4015,3970,3920,3875,3825,3945,3850,58,1175,500,2820,5,1,11650000,453,5.34,0.54,12,0.01,727.00,7208.00,5180,20240207,-25.00,3490,20240909,11.32,5180,-25.00,20240207,3490,11.32,20240909,5180,-25.00,20240207,3490,11.32,20240909,1.30,N,019770,500,58 억,,130823,N,N,0,N,00,N 20241119,160322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3925,-45,5,-1.13,102999630,26359,38.82,3950,3965,3870,5160,2780,3970,3906.76,1.12,0,172,4066,4017,3921,3872,3776,4042,3897,58,1190,500,2850,5,1,11650000,457,5.40,0.54,12,0.23,727.00,7208.00,5180,20240207,-24.23,3490,20240909,12.46,5180,-24.23,20240207,3490,12.46,20240909,5180,-24.23,20240207,3490,12.46,20240909,1.37,N,019770,500,58 억,,130663,N,N,0,N,00,N 20241119,150326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3910,-60,5,-1.51,88838110,22736,33.49,3950,3965,3870,5160,2780,3970,3907.38,1.12,0,593,4066,4017,3921,3872,3776,4042,3897,58,1190,500,2850,5,1,11650000,456,5.38,0.54,12,0.20,727.00,7208.00,5180,20240207,-24.52,3490,20240909,12.03,5180,-24.52,20240207,3490,12.03,20240909,5180,-24.52,20240207,3490,12.03,20240909,1.37,N,019770,500,58 억,,130663,N,N,0,N,00,N 20241119,140323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3880,-90,5,-2.27,87558515,22407,33.00,3950,3965,3870,5160,2780,3970,3907.64,1.12,0,612,4066,4017,3921,3872,3776,4042,3897,58,1190,500,2850,5,1,11650000,452,5.34,0.54,12,0.19,727.00,7208.00,5180,20240207,-25.10,3490,20240909,11.17,5180,-25.10,20240207,3490,11.17,20240909,5180,-25.10,20240207,3490,11.17,20240909,1.37,N,019770,500,58 억,,130663,N,N,0,N,00,N diff --git a/019990/price/prices-20241101.csv b/019990/price/prices-20241101.csv index 54138034eeea..6e3180609796 100644 --- a/019990/price/prices-20241101.csv +++ b/019990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6170,-130,5,-2.06,293576960,47098,49.68,6350,6350,6170,8190,4410,6300,6233.21,19.54,0,-10094,6480,6390,6300,6210,6120,6435,6255,49,1890,500,3900,10,1,9756088,602,-68.56,1.41,12,0.48,-90.00,4389.00,10800,20240528,-42.87,5240,20240805,17.75,10800,-42.87,20240528,5240,17.75,20240805,10800,-42.87,20240528,5240,17.75,20240805,4.44,N,019990,500,48 억,,1906401,N,N,0,N,00,N +20241120,150338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6190,-110,5,-1.75,254079090,40711,42.94,6350,6350,6180,8190,4410,6300,6240.91,19.54,0,-9975,6480,6390,6300,6210,6120,6435,6255,49,1890,500,3900,10,1,9756088,604,-68.78,1.41,12,0.42,-90.00,4389.00,10800,20240528,-42.69,5240,20240805,18.13,10800,-42.69,20240528,5240,18.13,20240805,10800,-42.69,20240528,5240,18.13,20240805,4.44,N,019990,500,48 억,,1906401,N,N,0,N,00,N +20241120,140338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6250,-50,5,-0.79,206147750,32992,34.80,6350,6350,6190,8190,4410,6300,6248.28,19.54,0,-10445,6480,6390,6300,6210,6120,6435,6255,49,1890,500,3900,10,1,9756088,610,-69.44,1.42,12,0.34,-90.00,4389.00,10800,20240528,-42.13,5240,20240805,19.27,10800,-42.13,20240528,5240,19.27,20240805,10800,-42.13,20240528,5240,19.27,20240805,4.44,N,019990,500,48 억,,1906401,N,N,0,N,00,N +20241120,130339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6240,-60,5,-0.95,193779320,31015,32.72,6350,6350,6190,8190,4410,6300,6247.77,19.54,0,-9392,6480,6390,6300,6210,6120,6435,6255,49,1890,500,3900,10,1,9756088,609,-69.33,1.42,12,0.32,-90.00,4389.00,10800,20240528,-42.22,5240,20240805,19.08,10800,-42.22,20240528,5240,19.08,20240805,10800,-42.22,20240528,5240,19.08,20240805,4.44,N,019990,500,48 억,,1906401,N,N,0,N,00,N +20241120,120339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6260,-40,5,-0.63,187742040,30049,31.70,6350,6350,6190,8190,4410,6300,6247.71,19.54,0,-9065,6480,6390,6300,6210,6120,6435,6255,49,1890,500,3900,10,1,9756088,611,-69.56,1.43,12,0.31,-90.00,4389.00,10800,20240528,-42.04,5240,20240805,19.47,10800,-42.04,20240528,5240,19.47,20240805,10800,-42.04,20240528,5240,19.47,20240805,4.44,N,019990,500,48 억,,1906401,N,N,0,N,00,N +20241120,110337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6260,-40,5,-0.63,148573050,23739,25.04,6350,6350,6210,8190,4410,6300,6258.45,19.54,0,-8505,6480,6390,6300,6210,6120,6435,6255,49,1890,500,3900,10,1,9756088,611,-69.56,1.43,12,0.24,-90.00,4389.00,10800,20240528,-42.04,5240,20240805,19.47,10800,-42.04,20240528,5240,19.47,20240805,10800,-42.04,20240528,5240,19.47,20240805,4.44,N,019990,500,48 억,,1906401,N,N,0,N,00,N +20241120,100337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6240,-60,5,-0.95,112878240,18011,19.00,6350,6350,6210,8190,4410,6300,6267.02,19.54,0,-8254,6480,6390,6300,6210,6120,6435,6255,49,1890,500,3900,10,1,9756088,609,-69.33,1.42,12,0.18,-90.00,4389.00,10800,20240528,-42.22,5240,20240805,19.08,10800,-42.22,20240528,5240,19.08,20240805,10800,-42.22,20240528,5240,19.08,20240805,4.44,N,019990,500,48 억,,1906401,N,N,0,N,00,N +20241120,090336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6280,-20,5,-0.32,12900710,2047,2.16,6350,6350,6280,8190,4410,6300,6302.36,19.54,0,-1349,6480,6390,6300,6210,6120,6435,6255,49,1890,500,3900,10,1,9756088,613,-69.78,1.43,12,0.02,-90.00,4389.00,10800,20240528,-41.85,5240,20240805,19.85,10800,-41.85,20240528,5240,19.85,20240805,10800,-41.85,20240528,5240,19.85,20240805,4.44,N,019990,500,48 억,,1906401,N,N,0,N,00,N 20241119,160322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6300,100,2,1.61,593350880,94188,136.47,6240,6390,6210,8060,4340,6200,6299.64,19.43,0,10597,6386,6292,6206,6112,6026,6340,6160,49,1860,500,3840,10,1,9756088,615,-70.00,1.44,12,0.97,-90.00,4389.00,10800,20240528,-41.67,5240,20240805,20.23,10800,-41.67,20240528,5240,20.23,20240805,10800,-41.67,20240528,5240,20.23,20240805,4.25,N,019990,500,48 억,,1895804,N,N,0,N,00,N 20241119,150326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6280,80,2,1.29,582882340,92526,134.06,6240,6390,6210,8060,4340,6200,6299.66,19.43,0,11180,6386,6292,6206,6112,6026,6340,6160,49,1860,500,3840,10,1,9756088,613,-69.78,1.43,12,0.95,-90.00,4389.00,10800,20240528,-41.85,5240,20240805,19.85,10800,-41.85,20240528,5240,19.85,20240805,10800,-41.85,20240528,5240,19.85,20240805,4.25,N,019990,500,48 억,,1895804,N,N,0,N,00,N 20241119,140323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,160,2,2.58,527090210,83611,121.15,6240,6390,6210,8060,4340,6200,6304.08,19.43,0,10561,6386,6292,6206,6112,6026,6340,6160,49,1860,500,3840,10,1,9756088,620,-70.67,1.45,12,0.86,-90.00,4389.00,10800,20240528,-41.11,5240,20240805,21.37,10800,-41.11,20240528,5240,21.37,20240805,10800,-41.11,20240528,5240,21.37,20240805,4.25,N,019990,500,48 억,,1895804,N,N,0,N,00,N diff --git a/020000/price/prices-20241101.csv b/020000/price/prices-20241101.csv index 9af188552a26..9f017ddf7f8d 100644 --- a/020000/price/prices-20241101.csv +++ b/020000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160332,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14740,-30,5,-0.20,232341810,15790,184.55,14780,14830,14650,19200,10340,14770,14714.48,23.83,0,-1819,14870,14820,14740,14690,14610,14845,14715,123,4430,500,11220,10,1,23398500,3449,4.33,0.26,12,0.07,3405.00,57617.00,21650,20240207,-31.92,14270,20241114,3.29,21650,-31.92,20240207,14270,3.29,20241114,21650,-31.92,20240207,14270,3.29,20241114,0.79,N,020000,500,123 억,,5575196,N,N,15,N,00,N +20241120,150338,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14710,-60,5,-0.41,220251590,14969,174.95,14780,14830,14650,19200,10340,14770,14713.85,23.83,0,-1782,14870,14820,14740,14690,14610,14845,14715,123,4430,500,11220,10,1,23398500,3442,4.32,0.26,12,0.06,3405.00,57617.00,21650,20240207,-32.06,14270,20241114,3.08,21650,-32.06,20240207,14270,3.08,20241114,21650,-32.06,20240207,14270,3.08,20241114,0.79,N,020000,500,123 억,,5575196,N,N,7,N,00,N +20241120,140338,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14750,-20,5,-0.14,189724970,12898,150.75,14780,14830,14650,19200,10340,14770,14709.64,23.83,0,-2107,14870,14820,14740,14690,14610,14845,14715,123,4430,500,11220,10,1,23398500,3451,4.33,0.26,12,0.06,3405.00,57617.00,21650,20240207,-31.87,14270,20241114,3.36,21650,-31.87,20240207,14270,3.36,20241114,21650,-31.87,20240207,14270,3.36,20241114,0.79,N,020000,500,123 억,,5575196,N,N,7,N,00,N +20241120,130339,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14720,-50,5,-0.34,155655110,10586,123.73,14780,14830,14650,19200,10340,14770,14703.86,23.83,0,-1927,14870,14820,14740,14690,14610,14845,14715,123,4430,500,11220,10,1,23398500,3444,4.32,0.26,12,0.05,3405.00,57617.00,21650,20240207,-32.01,14270,20241114,3.15,21650,-32.01,20240207,14270,3.15,20241114,21650,-32.01,20240207,14270,3.15,20241114,0.79,N,020000,500,123 억,,5575196,N,N,7,N,00,N +20241120,120340,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14700,-70,5,-0.47,127018180,8641,100.99,14780,14830,14650,19200,10340,14770,14699.48,23.83,0,-1791,14870,14820,14740,14690,14610,14845,14715,123,4430,500,11220,10,1,23398500,3440,4.32,0.26,12,0.04,3405.00,57617.00,21650,20240207,-32.10,14270,20241114,3.01,21650,-32.10,20240207,14270,3.01,20241114,21650,-32.10,20240207,14270,3.01,20241114,0.79,N,020000,500,123 억,,5575196,N,N,7,N,00,N +20241120,110337,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14660,-110,5,-0.74,71937760,4897,57.23,14780,14830,14650,19200,10340,14770,14690.17,23.83,0,-250,14870,14820,14740,14690,14610,14845,14715,123,4430,500,11220,10,1,23398500,3430,4.31,0.25,12,0.02,3405.00,57617.00,21650,20240207,-32.29,14270,20241114,2.73,21650,-32.29,20240207,14270,2.73,20241114,21650,-32.29,20240207,14270,2.73,20241114,0.79,N,020000,500,123 억,,5575196,N,N,7,N,00,N +20241120,100337,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14680,-90,5,-0.61,33456430,2275,26.59,14780,14830,14660,19200,10340,14770,14706.12,23.83,0,-413,14870,14820,14740,14690,14610,14845,14715,123,4430,500,11220,10,1,23398500,3435,4.31,0.25,12,0.01,3405.00,57617.00,21650,20240207,-32.19,14270,20241114,2.87,21650,-32.19,20240207,14270,2.87,20241114,21650,-32.19,20240207,14270,2.87,20241114,0.79,N,020000,500,123 억,,5575196,N,N,7,N,00,N +20241120,090336,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14760,-10,5,-0.07,324890,22,0.26,14780,14780,14760,19200,10340,14770,14767.73,23.83,0,-10,14870,14820,14740,14690,14610,14845,14715,123,4430,500,11220,10,1,23398500,3454,4.33,0.26,12,0.00,3405.00,57617.00,21650,20240207,-31.82,14270,20241114,3.43,21650,-31.82,20240207,14270,3.43,20241114,21650,-31.82,20240207,14270,3.43,20241114,0.79,N,020000,500,123 억,,5575196,N,N,7,N,00,N 20241119,160322,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14770,70,2,0.48,125603980,8520,21.04,14730,14790,14660,19110,10290,14700,14742.25,23.83,0,-1339,15053,14876,14733,14556,14413,14965,14645,123,4410,500,11170,10,1,23398500,3456,4.34,0.26,12,0.04,3405.00,57617.00,21650,20240207,-31.78,14270,20241114,3.50,21650,-31.78,20240207,14270,3.50,20241114,21650,-31.78,20240207,14270,3.50,20241114,0.80,N,020000,500,123 억,,5574924,N,N,7,N,00,N 20241119,150326,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14730,30,2,0.20,114321220,7756,19.15,14730,14790,14660,19110,10290,14700,14739.71,23.83,0,-1491,15053,14876,14733,14556,14413,14965,14645,123,4410,500,11170,10,1,23398500,3447,4.33,0.26,12,0.03,3405.00,57617.00,21650,20240207,-31.96,14270,20241114,3.22,21650,-31.96,20240207,14270,3.22,20241114,21650,-31.96,20240207,14270,3.22,20241114,0.80,N,020000,500,123 억,,5574924,N,N,24,N,00,N 20241119,140324,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14760,60,2,0.41,88188610,5983,14.77,14730,14790,14660,19110,10290,14700,14739.86,23.83,0,-488,15053,14876,14733,14556,14413,14965,14645,123,4410,500,11170,10,1,23398500,3454,4.33,0.26,12,0.03,3405.00,57617.00,21650,20240207,-31.82,14270,20241114,3.43,21650,-31.82,20240207,14270,3.43,20241114,21650,-31.82,20240207,14270,3.43,20241114,0.80,N,020000,500,123 억,,5574924,N,N,24,N,00,N diff --git a/020120/price/prices-20241101.csv b/020120/price/prices-20241101.csv index e8ab0c5501bc..6ad203f079b7 100644 --- a/020120/price/prices-20241101.csv +++ b/020120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3765,-55,5,-1.44,351730695,93928,60.10,3800,3840,3665,4965,2675,3820,3744.67,0.85,0,15262,4020,3920,3850,3750,3680,3885,3715,185,1145,500,2670,5,1,37063766,1395,-4.03,0.67,12,0.25,-934.00,5626.00,7680,20240124,-50.98,3100,20240805,21.45,7680,-50.98,20240124,3100,21.45,20240805,7680,-50.98,20240124,3100,21.45,20240805,1.40,N,020120,500,185 억,,316628,N,N,104,N,00,N +20241120,150338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3755,-65,5,-1.70,330791805,88350,56.53,3800,3840,3665,4965,2675,3820,3744.11,0.85,0,17482,4020,3920,3850,3750,3680,3885,3715,185,1145,500,2670,5,1,37063766,1392,-4.02,0.67,12,0.24,-934.00,5626.00,7680,20240124,-51.11,3100,20240805,21.13,7680,-51.11,20240124,3100,21.13,20240805,7680,-51.11,20240124,3100,21.13,20240805,1.40,N,020120,500,185 억,,316628,N,N,188,N,00,N +20241120,140338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3745,-75,5,-1.96,315725270,84322,53.95,3800,3840,3665,4965,2675,3820,3744.28,0.85,0,17741,4020,3920,3850,3750,3680,3885,3715,185,1145,500,2670,5,1,37063766,1388,-4.01,0.67,12,0.23,-934.00,5626.00,7680,20240124,-51.24,3100,20240805,20.81,7680,-51.24,20240124,3100,20.81,20240805,7680,-51.24,20240124,3100,20.81,20240805,1.40,N,020120,500,185 억,,316628,N,N,188,N,00,N +20241120,130339,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3755,-65,5,-1.70,294648695,78720,50.37,3800,3840,3665,4965,2675,3820,3743.00,0.85,0,18906,4020,3920,3850,3750,3680,3885,3715,185,1145,500,2670,5,1,37063766,1392,-4.02,0.67,12,0.21,-934.00,5626.00,7680,20240124,-51.11,3100,20240805,21.13,7680,-51.11,20240124,3100,21.13,20240805,7680,-51.11,20240124,3100,21.13,20240805,1.40,N,020120,500,185 억,,316628,N,N,188,N,00,N +20241120,120340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3765,-55,5,-1.44,208016160,55527,35.53,3800,3840,3665,4965,2675,3820,3746.22,0.85,0,11196,4020,3920,3850,3750,3680,3885,3715,185,1145,500,2670,5,1,37063766,1395,-4.03,0.67,12,0.15,-934.00,5626.00,7680,20240124,-50.98,3100,20240805,21.45,7680,-50.98,20240124,3100,21.45,20240805,7680,-50.98,20240124,3100,21.45,20240805,1.40,N,020120,500,185 억,,316628,N,N,188,N,00,N +20241120,110338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3740,-80,5,-2.09,193345635,51599,33.01,3800,3840,3665,4965,2675,3820,3747.08,0.85,0,9460,4020,3920,3850,3750,3680,3885,3715,185,1145,500,2670,5,1,37063766,1386,-4.00,0.66,12,0.14,-934.00,5626.00,7680,20240124,-51.30,3100,20240805,20.65,7680,-51.30,20240124,3100,20.65,20240805,7680,-51.30,20240124,3100,20.65,20240805,1.40,N,020120,500,185 억,,316628,N,N,188,N,00,N +20241120,100337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3730,-90,5,-2.36,148990075,39677,25.39,3800,3840,3665,4965,2675,3820,3755.07,0.85,0,5652,4020,3920,3850,3750,3680,3885,3715,185,1145,500,2670,5,1,37063766,1382,-3.99,0.66,12,0.11,-934.00,5626.00,7680,20240124,-51.43,3100,20240805,20.32,7680,-51.43,20240124,3100,20.32,20240805,7680,-51.43,20240124,3100,20.32,20240805,1.40,N,020120,500,185 억,,316628,N,N,188,N,00,N +20241120,090337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3825,5,2,0.13,10332105,2716,1.74,3800,3840,3795,4965,2675,3820,3804.16,0.85,0,-1061,4020,3920,3850,3750,3680,3885,3715,185,1145,500,2670,5,1,37063766,1418,-4.10,0.68,12,0.01,-934.00,5626.00,7680,20240124,-50.20,3100,20240805,23.39,7680,-50.20,20240124,3100,23.39,20240805,7680,-50.20,20240124,3100,23.39,20240805,1.40,N,020120,500,185 억,,316628,N,N,188,N,00,N 20241119,160323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3820,-15,5,-0.39,600871800,155753,87.14,3850,3950,3780,4985,2685,3835,3857.88,0.78,0,24668,4031,3932,3851,3752,3671,3982,3802,185,1150,500,2680,5,1,37063766,1416,-4.09,0.68,12,0.42,-934.00,5626.00,7680,20240124,-50.26,3100,20240805,23.23,7680,-50.26,20240124,3100,23.23,20240805,7680,-50.26,20240124,3100,23.23,20240805,1.46,N,020120,500,185 억,,290452,N,N,188,N,00,N 20241119,150327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3820,-15,5,-0.39,567915310,147083,82.29,3850,3950,3780,4985,2685,3835,3861.19,0.78,0,20673,4031,3932,3851,3752,3671,3982,3802,185,1150,500,2680,5,1,37063766,1416,-4.09,0.68,12,0.40,-934.00,5626.00,7680,20240124,-50.26,3100,20240805,23.23,7680,-50.26,20240124,3100,23.23,20240805,7680,-50.26,20240124,3100,23.23,20240805,1.46,N,020120,500,185 억,,290452,N,N,112,N,00,N 20241119,140324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3830,-5,5,-0.13,516052015,133418,74.65,3850,3950,3785,4985,2685,3835,3867.93,0.78,0,16297,4031,3932,3851,3752,3671,3982,3802,185,1150,500,2680,5,1,37063766,1420,-4.10,0.68,12,0.36,-934.00,5626.00,7680,20240124,-50.13,3100,20240805,23.55,7680,-50.13,20240124,3100,23.55,20240805,7680,-50.13,20240124,3100,23.55,20240805,1.46,N,020120,500,185 억,,290452,N,N,112,N,00,N diff --git a/020150/price/prices-20241101.csv b/020150/price/prices-20241101.csv index 88963f796f68..796661d052fa 100644 --- a/020150/price/prices-20241101.csv +++ b/020150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160333,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26650,-250,5,-0.93,3129824550,116312,72.84,26750,27400,26600,34950,18850,26900,26909.65,9.43,0,-2788,28233,27566,26933,26266,25633,27250,25950,231,8050,500,19900,50,1,46110835,12289,-37.75,0.86,12,0.25,-706.00,31088.00,59200,20240618,-54.98,25850,20241115,3.09,59200,-54.98,20240618,25850,3.09,20241115,59200,-54.98,20240618,25850,3.09,20241115,1.23,N,020150,500,230 억,,4349373,N,N,655,N,00,N +20241120,150339,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26700,-200,5,-0.74,2781541200,103248,64.66,26750,27400,26600,34950,18850,26900,26940.39,9.43,0,-5172,28233,27566,26933,26266,25633,27250,25950,231,8050,500,19900,50,1,46110835,12312,-37.82,0.86,12,0.22,-706.00,31088.00,59200,20240618,-54.90,25850,20241115,3.29,59200,-54.90,20240618,25850,3.29,20241115,59200,-54.90,20240618,25850,3.29,20241115,1.23,N,020150,500,230 억,,4349373,N,N,617,N,00,N +20241120,140339,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26750,-150,5,-0.56,2327204850,86238,54.01,26750,27400,26600,34950,18850,26900,26985.84,9.43,0,-1742,28233,27566,26933,26266,25633,27250,25950,231,8050,500,19900,50,1,46110835,12335,-37.89,0.86,12,0.19,-706.00,31088.00,59200,20240618,-54.81,25850,20241115,3.48,59200,-54.81,20240618,25850,3.48,20241115,59200,-54.81,20240618,25850,3.48,20241115,1.23,N,020150,500,230 억,,4349373,N,N,617,N,00,N +20241120,130339,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26900,0,3,0.00,2047925300,75825,47.48,26750,27400,26600,34950,18850,26900,27008.58,9.43,0,-902,28233,27566,26933,26266,25633,27250,25950,231,8050,500,19900,50,1,46110835,12404,-38.10,0.87,12,0.16,-706.00,31088.00,59200,20240618,-54.56,25850,20241115,4.06,59200,-54.56,20240618,25850,4.06,20241115,59200,-54.56,20240618,25850,4.06,20241115,1.23,N,020150,500,230 억,,4349373,N,N,617,N,00,N +20241120,120340,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27000,100,2,0.37,1719350350,63655,39.86,26750,27400,26600,34950,18850,26900,27010.46,9.43,0,-4325,28233,27566,26933,26266,25633,27250,25950,231,8050,500,19900,50,1,46110835,12450,-38.24,0.87,12,0.14,-706.00,31088.00,59200,20240618,-54.39,25850,20241115,4.45,59200,-54.39,20240618,25850,4.45,20241115,59200,-54.39,20240618,25850,4.45,20241115,1.23,N,020150,500,230 억,,4349373,N,N,617,N,00,N +20241120,110338,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27250,350,2,1.30,1382335050,51195,32.06,26750,27400,26600,34950,18850,26900,27001.38,9.43,0,-2617,28233,27566,26933,26266,25633,27250,25950,231,8050,500,19900,50,1,46110835,12565,-38.60,0.88,12,0.11,-706.00,31088.00,59200,20240618,-53.97,25850,20241115,5.42,59200,-53.97,20240618,25850,5.42,20241115,59200,-53.97,20240618,25850,5.42,20241115,1.23,N,020150,500,230 억,,4349373,N,N,617,N,00,N +20241120,100338,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27150,250,2,0.93,891457350,33174,20.77,26750,27300,26600,34950,18850,26900,26872.17,9.43,0,-1759,28233,27566,26933,26266,25633,27250,25950,231,8050,500,19900,50,1,46110835,12519,-38.46,0.87,12,0.07,-706.00,31088.00,59200,20240618,-54.14,25850,20241115,5.03,59200,-54.14,20240618,25850,5.03,20241115,59200,-54.14,20240618,25850,5.03,20241115,1.23,N,020150,500,230 억,,4349373,N,N,617,N,00,N +20241120,090337,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27000,100,2,0.37,152684900,5705,3.57,26750,27000,26650,34950,18850,26900,26763.23,9.43,0,1422,28233,27566,26933,26266,25633,27250,25950,231,8050,500,19900,50,1,46110835,12450,-38.24,0.87,12,0.01,-706.00,31088.00,59200,20240618,-54.39,25850,20241115,4.45,59200,-54.39,20240618,25850,4.45,20241115,59200,-54.39,20240618,25850,4.45,20241115,1.23,N,020150,500,230 억,,4349373,N,N,617,N,00,N 20241119,160323,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26900,-500,5,-1.82,4237931450,157846,79.01,27400,27600,26300,35600,19200,27400,26848.40,9.38,0,22036,29200,28300,27650,26750,26100,28750,27200,231,8200,500,20270,50,1,46110835,12404,-38.10,0.87,12,0.34,-706.00,31088.00,59200,20240618,-54.56,25850,20241115,4.06,59200,-54.56,20240618,25850,4.06,20241115,59200,-54.56,20240618,25850,4.06,20241115,1.29,N,020150,500,230 억,,4324134,N,N,614,N,00,N 20241119,150327,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26850,-550,5,-2.01,3758062700,139978,70.06,27400,27600,26300,35600,19200,27400,26847.42,9.38,0,16910,29200,28300,27650,26750,26100,28750,27200,231,8200,500,20270,50,1,46110835,12381,-38.03,0.86,12,0.30,-706.00,31088.00,59200,20240618,-54.65,25850,20241115,3.87,59200,-54.65,20240618,25850,3.87,20241115,59200,-54.65,20240618,25850,3.87,20241115,1.29,N,020150,500,230 억,,4324134,N,N,1666,N,00,N 20241119,140324,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26850,-550,5,-2.01,3031420450,112824,56.47,27400,27600,26300,35600,19200,27400,26868.46,9.38,0,6808,29200,28300,27650,26750,26100,28750,27200,231,8200,500,20270,50,1,46110835,12381,-38.03,0.86,12,0.24,-706.00,31088.00,59200,20240618,-54.65,25850,20241115,3.87,59200,-54.65,20240618,25850,3.87,20241115,59200,-54.65,20240618,25850,3.87,20241115,1.29,N,020150,500,230 억,,4324134,N,N,1666,N,00,N diff --git a/020180/price/prices-20241101.csv b/020180/price/prices-20241101.csv index c03f52eaacc7..f3462fb0975a 100644 --- a/020180/price/prices-20241101.csv +++ b/020180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,807,0,3,0.00,67448231,84402,114.81,807,810,791,1049,565,807,799.13,1.73,0,-115,823,815,800,792,777,819,796,192,242,500,580,1,1,38428915,310,4.72,0.90,03,0.22,171.00,895.00,1298,20231213,-37.83,785,20241118,2.80,1298,-37.83,20240108,785,2.80,20241118,1298,-37.83,20231213,785,2.80,20241118,1.82,N,020180,500,192 억,,665037,N,N,0,N,00,N +20241120,150339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,803,-4,5,-0.50,64117254,80256,109.17,807,810,791,1049,565,807,798.91,1.73,0,-98,823,815,800,792,777,819,796,192,242,500,580,1,1,38428915,309,4.70,0.90,03,0.21,171.00,895.00,1298,20231213,-38.14,785,20241118,2.29,1298,-38.14,20240108,785,2.29,20241118,1298,-38.14,20231213,785,2.29,20241118,1.82,N,020180,500,192 억,,665037,N,N,0,N,00,N +20241120,140339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,802,-5,5,-0.62,56524242,70800,96.31,807,810,791,1049,565,807,798.37,1.73,0,-98,823,815,800,792,777,819,796,192,242,500,580,1,1,38428915,308,4.69,0.90,03,0.18,171.00,895.00,1298,20231213,-38.21,785,20241118,2.17,1298,-38.21,20240108,785,2.17,20241118,1298,-38.21,20231213,785,2.17,20241118,1.82,N,020180,500,192 억,,665037,N,N,0,N,00,N +20241120,130340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,800,-7,5,-0.87,27666832,34693,47.19,807,810,791,1049,565,807,797.48,1.73,0,-98,823,815,800,792,777,819,796,192,242,500,580,1,1,38428915,307,4.68,0.89,03,0.09,171.00,895.00,1298,20231213,-38.37,785,20241118,1.91,1298,-38.37,20240108,785,1.91,20241118,1298,-38.37,20231213,785,1.91,20241118,1.82,N,020180,500,192 억,,665037,N,N,0,N,00,N +20241120,120340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,799,-8,5,-0.99,24257905,30424,41.39,807,810,791,1049,565,807,797.33,1.73,0,-98,823,815,800,792,777,819,796,192,242,500,580,1,1,38428915,307,4.67,0.89,03,0.08,171.00,895.00,1298,20231213,-38.44,785,20241118,1.78,1298,-38.44,20240108,785,1.78,20241118,1298,-38.44,20231213,785,1.78,20241118,1.82,N,020180,500,192 억,,665037,N,N,0,N,00,N +20241120,110338,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,797,-10,5,-1.24,13024641,16289,22.16,807,810,797,1049,565,807,799.60,1.73,0,-89,823,815,800,792,777,819,796,192,242,500,580,1,1,38428915,306,4.66,0.89,03,0.04,171.00,895.00,1298,20231213,-38.60,785,20241118,1.53,1298,-38.60,20240108,785,1.53,20241118,1298,-38.60,20231213,785,1.53,20241118,1.82,N,020180,500,192 억,,665037,N,N,0,N,00,N +20241120,100338,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,798,-9,5,-1.12,1697866,2117,2.88,807,810,798,1049,565,807,802.02,1.73,0,-89,823,815,800,792,777,819,796,192,242,500,580,1,1,38428915,307,4.67,0.89,03,0.01,171.00,895.00,1298,20231213,-38.52,785,20241118,1.66,1298,-38.52,20240108,785,1.66,20241118,1298,-38.52,20231213,785,1.66,20241118,1.82,N,020180,500,192 억,,665037,N,N,0,N,00,N +20241120,090337,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,810,3,2,0.37,65378,81,0.11,807,810,806,1049,565,807,807.14,1.73,0,-53,823,815,800,792,777,819,796,192,242,500,580,1,1,38428915,311,4.74,0.91,03,0.00,171.00,895.00,1298,20231213,-37.60,785,20241118,3.18,1298,-37.60,20240108,785,3.18,20241118,1298,-37.60,20231213,785,3.18,20241118,1.82,N,020180,500,192 억,,665037,N,N,0,N,00,N 20241119,160323,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,807,1,2,0.12,58372229,73505,62.29,803,808,785,1047,565,806,794.13,1.73,0,-63,828,817,801,790,774,822,795,192,241,500,580,1,1,38428915,310,4.72,0.90,03,0.19,171.00,895.00,1298,20231213,-37.83,785,20241119,2.80,1298,-37.83,20240108,785,2.80,20241119,1298,-37.83,20231213,785,2.80,20241119,1.84,N,020180,500,192 억,,665100,N,N,0,N,00,N 20241119,150327,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,800,-6,5,-0.74,55852387,70381,59.64,803,806,785,1047,565,806,793.57,1.73,0,354,828,817,801,790,774,822,795,192,241,500,580,1,1,38428915,307,4.68,0.89,03,0.18,171.00,895.00,1298,20231213,-38.37,785,20241119,1.91,1298,-38.37,20240108,785,1.91,20241119,1298,-38.37,20231213,785,1.91,20241119,1.84,N,020180,500,192 억,,665100,N,N,0,N,00,N 20241119,140325,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,805,-1,5,-0.12,50941184,64279,54.47,803,805,785,1047,565,806,792.50,1.73,0,395,828,817,801,790,774,822,795,192,241,500,580,1,1,38428915,309,4.71,0.90,03,0.17,171.00,895.00,1298,20231213,-37.98,785,20241119,2.55,1298,-37.98,20240108,785,2.55,20241119,1298,-37.98,20231213,785,2.55,20241119,1.84,N,020180,500,192 억,,665100,N,N,0,N,00,N diff --git a/020400/price/prices-20241101.csv b/020400/price/prices-20241101.csv index 100ced74b7b2..4cae1b5dc997 100644 --- a/020400/price/prices-20241101.csv +++ b/020400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6160,130,2,2.16,23161530,3850,51.91,5970,6290,5970,7830,4230,6030,6015.98,0.10,0,-108,6083,6056,6013,5986,5943,6070,6000,32,1800,1000,3850,10,1,3189166,196,23.69,0.37,12,0.12,260.00,16443.00,14650,20231228,-57.95,5500,20241115,12.00,14480,-57.46,20240102,5500,12.00,20241115,14650,-57.95,20231228,5500,12.00,20241115,0.01,N,020400,1000,31 억,,3156,N,N,0,N,00,N +20241120,150339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6030,0,3,0.00,18844420,3134,42.26,5970,6070,5970,7830,4230,6030,6012.90,0.10,0,-98,6083,6056,6013,5986,5943,6070,6000,32,1800,1000,3850,10,1,3189166,192,23.19,0.37,12,0.10,260.00,16443.00,14650,20231228,-58.84,5500,20241115,9.64,14480,-58.36,20240102,5500,9.64,20241115,14650,-58.84,20231228,5500,9.64,20241115,0.01,N,020400,1000,31 억,,3156,N,N,0,N,00,N +20241120,140339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5980,-50,5,-0.83,16780740,2791,37.63,5970,6070,5970,7830,4230,6030,6012.45,0.10,0,-74,6083,6056,6013,5986,5943,6070,6000,32,1800,1000,3850,10,1,3189166,191,23.00,0.36,12,0.09,260.00,16443.00,14650,20231228,-59.18,5500,20241115,8.73,14480,-58.70,20240102,5500,8.73,20241115,14650,-59.18,20231228,5500,8.73,20241115,0.01,N,020400,1000,31 억,,3156,N,N,0,N,00,N +20241120,130340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6030,0,3,0.00,15335830,2551,34.40,5970,6070,5970,7830,4230,6030,6011.69,0.10,0,-88,6083,6056,6013,5986,5943,6070,6000,32,1800,1000,3850,10,1,3189166,192,23.19,0.37,12,0.08,260.00,16443.00,14650,20231228,-58.84,5500,20241115,9.64,14480,-58.36,20240102,5500,9.64,20241115,14650,-58.84,20231228,5500,9.64,20241115,0.01,N,020400,1000,31 억,,3156,N,N,0,N,00,N +20241120,120341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6030,0,3,0.00,14547820,2420,32.63,5970,6070,5970,7830,4230,6030,6011.50,0.10,0,-82,6083,6056,6013,5986,5943,6070,6000,32,1800,1000,3850,10,1,3189166,192,23.19,0.37,12,0.08,260.00,16443.00,14650,20231228,-58.84,5500,20241115,9.64,14480,-58.36,20240102,5500,9.64,20241115,14650,-58.84,20231228,5500,9.64,20241115,0.01,N,020400,1000,31 억,,3156,N,N,0,N,00,N +20241120,110339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6030,0,3,0.00,11536350,1918,25.86,5970,6070,5970,7830,4230,6030,6014.78,0.10,0,-58,6083,6056,6013,5986,5943,6070,6000,32,1800,1000,3850,10,1,3189166,192,23.19,0.37,12,0.06,260.00,16443.00,14650,20231228,-58.84,5500,20241115,9.64,14480,-58.36,20240102,5500,9.64,20241115,14650,-58.84,20231228,5500,9.64,20241115,0.01,N,020400,1000,31 억,,3156,N,N,0,N,00,N +20241120,100338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,40,2,0.66,6896510,1145,15.44,5970,6070,5970,7830,4230,6030,6023.15,0.10,0,-25,6083,6056,6013,5986,5943,6070,6000,32,1800,1000,3850,10,1,3189166,194,23.35,0.37,12,0.04,260.00,16443.00,14650,20231228,-58.57,5500,20241115,10.36,14480,-58.08,20240102,5500,10.36,20241115,14650,-58.57,20231228,5500,10.36,20241115,0.01,N,020400,1000,31 억,,3156,N,N,0,N,00,N +20241120,090338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6030,0,3,0.00,817950,137,1.85,5970,6030,5970,7830,4230,6030,5970.44,0.10,0,-20,6083,6056,6013,5986,5943,6070,6000,32,1800,1000,3850,10,1,3189166,192,23.19,0.37,12,0.00,260.00,16443.00,14650,20231228,-58.84,5500,20241115,9.64,14480,-58.36,20240102,5500,9.64,20241115,14650,-58.84,20231228,5500,9.64,20241115,0.01,N,020400,1000,31 억,,3156,N,N,0,N,00,N 20241119,160323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6030,60,2,1.01,44617820,7416,121.06,5970,6040,5970,7760,4180,5970,6016.43,0.11,0,-409,6443,6206,5883,5646,5323,6325,5765,32,1790,1000,3820,10,1,3189166,192,23.19,0.37,12,0.23,260.00,16443.00,14650,20231228,-58.84,5500,20241115,9.64,14480,-58.36,20240102,5500,9.64,20241115,14650,-58.84,20231228,5500,9.64,20241115,0.01,N,020400,1000,31 억,,3549,N,N,0,N,00,N 20241119,150328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,70,2,1.17,42971640,7143,116.60,5970,6040,5970,7760,4180,5970,6015.91,0.11,0,-401,6443,6206,5883,5646,5323,6325,5765,32,1790,1000,3820,10,1,3189166,193,23.23,0.37,12,0.22,260.00,16443.00,14650,20231228,-58.77,5500,20241115,9.82,14480,-58.29,20240102,5500,9.82,20241115,14650,-58.77,20231228,5500,9.82,20241115,0.01,N,020400,1000,31 억,,3549,N,N,0,N,00,N 20241119,140325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,70,2,1.17,32287880,5362,87.53,5970,6040,5970,7760,4180,5970,6021.61,0.11,0,-241,6443,6206,5883,5646,5323,6325,5765,32,1790,1000,3820,10,1,3189166,193,23.23,0.37,12,0.17,260.00,16443.00,14650,20231228,-58.77,5500,20241115,9.82,14480,-58.29,20240102,5500,9.82,20241115,14650,-58.77,20231228,5500,9.82,20241115,0.01,N,020400,1000,31 억,,3549,N,N,0,N,00,N diff --git a/020560/price/prices-20241101.csv b/020560/price/prices-20241101.csv index d197f590f8f1..b163b1e91090 100644 --- a/020560/price/prices-20241101.csv +++ b/020560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160334,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10440,440,2,4.40,4833568490,469280,248.71,10000,10450,10000,13000,7000,10000,10299.85,14.02,98562,103987,10260,10130,9970,9840,9680,10195,9905,3721,3000,5000,7400,10,1,74411764,7769,6.82,1.14,12,0.63,1531.00,9138.00,14610,20240214,-28.54,8780,20240805,18.91,14610,-28.54,20240214,8780,18.91,20240805,14610,-28.54,20240214,8780,18.91,20240805,0.25,N,020560,5000,3720 억,,5215324,N,N,472,N,00,N +20241120,150340,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10440,440,2,4.40,4540794210,441177,233.81,10000,10450,10000,13000,7000,10000,10292.45,14.00,90629,95549,10260,10130,9970,9840,9680,10195,9905,3721,3000,5000,7400,10,1,74411764,7769,6.82,1.14,12,0.59,1531.00,9138.00,14610,20240214,-28.54,8780,20240805,18.91,14610,-28.54,20240214,8780,18.91,20240805,14610,-28.54,20240214,8780,18.91,20240805,0.25,N,020560,5000,3720 억,,5207391,N,N,858,N,00,N +20241120,140339,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10380,380,2,3.80,3485397690,339870,180.12,10000,10400,10000,13000,7000,10000,10255.09,13.98,83293,85240,10260,10130,9970,9840,9680,10195,9905,3721,3000,5000,7400,10,1,74411764,7724,6.78,1.14,12,0.46,1531.00,9138.00,14610,20240214,-28.95,8780,20240805,18.22,14610,-28.95,20240214,8780,18.22,20240805,14610,-28.95,20240214,8780,18.22,20240805,0.25,N,020560,5000,3720 억,,5200055,N,N,858,N,00,N +20241120,130340,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10400,400,2,4.00,3170632780,309519,164.04,10000,10400,10000,13000,7000,10000,10243.74,13.99,88728,86859,10260,10130,9970,9840,9680,10195,9905,3721,3000,5000,7400,10,1,74411764,7739,6.79,1.14,12,0.42,1531.00,9138.00,14610,20240214,-28.82,8780,20240805,18.45,14610,-28.82,20240214,8780,18.45,20240805,14610,-28.82,20240214,8780,18.45,20240805,0.25,N,020560,5000,3720 억,,5205490,N,N,858,N,00,N +20241120,120341,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10340,340,2,3.40,2586946340,253244,134.21,10000,10400,10000,13000,7000,10000,10215.23,13.97,79407,78274,10260,10130,9970,9840,9680,10195,9905,3721,3000,5000,7400,10,1,74411764,7694,6.75,1.13,12,0.34,1531.00,9138.00,14610,20240214,-29.23,8780,20240805,17.77,14610,-29.23,20240214,8780,17.77,20240805,14610,-29.23,20240214,8780,17.77,20240805,0.25,N,020560,5000,3720 억,,5196169,N,N,858,N,00,N +20241120,110339,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10270,270,2,2.70,1749556770,172203,91.26,10000,10290,10000,13000,7000,10000,10159.85,13.93,65065,64355,10260,10130,9970,9840,9680,10195,9905,3721,3000,5000,7400,10,1,74411764,7642,6.71,1.12,12,0.23,1531.00,9138.00,14610,20240214,-29.71,8780,20240805,16.97,14610,-29.71,20240214,8780,16.97,20240805,14610,-29.71,20240214,8780,16.97,20240805,0.25,N,020560,5000,3720 억,,5181827,N,N,858,N,00,N +20241120,100339,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10110,110,2,1.10,742864940,73640,39.03,10000,10150,10000,13000,7000,10000,10087.79,13.82,25261,24522,10260,10130,9970,9840,9680,10195,9905,3721,3000,5000,7400,10,1,74411764,7523,6.60,1.11,12,0.10,1531.00,9138.00,14610,20240214,-30.80,8780,20240805,15.15,14610,-30.80,20240214,8780,15.15,20240805,14610,-30.80,20240214,8780,15.15,20240805,0.25,N,020560,5000,3720 억,,5142023,N,N,858,N,00,N +20241120,090338,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10040,40,2,0.40,17250150,1718,0.91,10000,10060,10000,13000,7000,10000,10040.83,13.75,-809,-1174,10260,10130,9970,9840,9680,10195,9905,3721,3000,5000,7400,10,1,74411764,7471,6.56,1.10,12,0.00,1531.00,9138.00,14610,20240214,-31.28,8780,20240805,14.35,14610,-31.28,20240214,8780,14.35,20240805,14610,-31.28,20240214,8780,14.35,20240805,0.25,N,020560,5000,3720 억,,5115953,N,N,858,N,00,N 20241119,160323,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10000,200,2,2.04,1861257200,187353,147.67,9810,10100,9810,12740,6860,9800,9934.48,13.76,40384,37292,9946,9872,9816,9742,9686,9845,9715,3721,2940,5000,7250,10,1,74411764,7441,6.53,1.09,12,0.25,1531.00,9138.00,14610,20240214,-31.55,8780,20240805,13.90,14610,-31.55,20240214,8780,13.90,20240805,14610,-31.55,20240214,8780,13.90,20240805,0.25,N,020560,5000,3720 억,,5116762,N,N,858,N,00,N 20241119,150328,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10020,220,2,2.24,1752619890,176501,139.12,9810,10100,9810,12740,6860,9800,9929.80,13.75,39158,36105,9946,9872,9816,9742,9686,9845,9715,3721,2940,5000,7250,10,1,74411764,7456,6.54,1.10,12,0.24,1531.00,9138.00,14610,20240214,-31.42,8780,20240805,14.12,14610,-31.42,20240214,8780,14.12,20240805,14610,-31.42,20240214,8780,14.12,20240805,0.25,N,020560,5000,3720 억,,5115536,N,N,3500,N,00,N 20241119,140325,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9950,150,2,1.53,1459764930,147190,116.02,9810,10100,9810,12740,6860,9800,9917.56,13.75,37222,35129,9946,9872,9816,9742,9686,9845,9715,3721,2940,5000,7250,10,1,74411764,7404,6.50,1.09,12,0.20,1531.00,9138.00,14610,20240214,-31.90,8780,20240805,13.33,14610,-31.90,20240214,8780,13.33,20240805,14610,-31.90,20240214,8780,13.33,20240805,0.25,N,020560,5000,3720 억,,5113600,N,N,3500,N,00,N diff --git a/020710/price/prices-20241101.csv b/020710/price/prices-20241101.csv index b8527d89114d..f38ba20a26ef 100644 --- a/020710/price/prices-20241101.csv +++ b/020710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,-30,5,-0.89,44950305,13512,33.05,3355,3360,3305,4365,2355,3360,3326.70,0.33,0,-2646,3460,3410,3315,3265,3170,3435,3290,100,1005,500,2010,5,1,20047970,668,8.02,0.49,12,0.07,415.00,6853.00,7150,20231128,-53.43,3175,20241115,4.88,4515,-26.25,20240219,3175,4.88,20241115,7150,-53.43,20231128,3175,4.88,20241115,1.27,N,020710,500,100 억,,66235,N,N,0,N,00,N +20241120,150340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,-25,5,-0.74,36308705,10913,26.69,3355,3360,3305,4365,2355,3360,3327.11,0.33,0,-2582,3460,3410,3315,3265,3170,3435,3290,100,1005,500,2010,5,1,20047970,669,8.04,0.49,12,0.05,415.00,6853.00,7150,20231128,-53.36,3175,20241115,5.04,4515,-26.14,20240219,3175,5.04,20241115,7150,-53.36,20231128,3175,5.04,20241115,1.27,N,020710,500,100 억,,66235,N,N,0,N,00,N +20241120,140340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,-25,5,-0.74,28051060,8437,20.63,3355,3360,3305,4365,2355,3360,3324.77,0.33,0,-2059,3460,3410,3315,3265,3170,3435,3290,100,1005,500,2010,5,1,20047970,669,8.04,0.49,12,0.04,415.00,6853.00,7150,20231128,-53.36,3175,20241115,5.04,4515,-26.14,20240219,3175,5.04,20241115,7150,-53.36,20231128,3175,5.04,20241115,1.27,N,020710,500,100 억,,66235,N,N,0,N,00,N +20241120,130340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,-25,5,-0.74,27987665,8418,20.59,3355,3360,3305,4365,2355,3360,3324.74,0.33,0,-2058,3460,3410,3315,3265,3170,3435,3290,100,1005,500,2010,5,1,20047970,669,8.04,0.49,12,0.04,415.00,6853.00,7150,20231128,-53.36,3175,20241115,5.04,4515,-26.14,20240219,3175,5.04,20241115,7150,-53.36,20231128,3175,5.04,20241115,1.27,N,020710,500,100 억,,66235,N,N,0,N,00,N +20241120,120341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3325,-35,5,-1.04,22561915,6791,16.61,3355,3360,3305,4365,2355,3360,3322.33,0.33,0,-1842,3460,3410,3315,3265,3170,3435,3290,100,1005,500,2010,5,1,20047970,667,8.01,0.49,12,0.03,415.00,6853.00,7150,20231128,-53.50,3175,20241115,4.72,4515,-26.36,20240219,3175,4.72,20241115,7150,-53.50,20231128,3175,4.72,20241115,1.27,N,020710,500,100 억,,66235,N,N,0,N,00,N +20241120,110339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,-20,5,-0.60,19133985,5761,14.09,3355,3360,3305,4365,2355,3360,3321.30,0.33,0,-1688,3460,3410,3315,3265,3170,3435,3290,100,1005,500,2010,5,1,20047970,670,8.05,0.49,12,0.03,415.00,6853.00,7150,20231128,-53.29,3175,20241115,5.20,4515,-26.02,20240219,3175,5.20,20241115,7150,-53.29,20231128,3175,5.20,20241115,1.27,N,020710,500,100 억,,66235,N,N,0,N,00,N +20241120,100339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,-50,5,-1.49,7389540,2227,5.45,3355,3360,3305,4365,2355,3360,3318.16,0.33,0,-997,3460,3410,3315,3265,3170,3435,3290,100,1005,500,2010,5,1,20047970,664,7.98,0.48,12,0.01,415.00,6853.00,7150,20231128,-53.71,3175,20241115,4.25,4515,-26.69,20240219,3175,4.25,20241115,7150,-53.71,20231128,3175,4.25,20241115,1.27,N,020710,500,100 억,,66235,N,N,0,N,00,N +20241120,090338,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3355,-5,5,-0.15,70455,21,0.05,3355,3355,3355,4365,2355,3360,3355.00,0.33,0,-15,3460,3410,3315,3265,3170,3435,3290,100,1005,500,2010,5,1,20047970,673,8.08,0.49,12,0.00,415.00,6853.00,7150,20231128,-53.08,3175,20241115,5.67,4515,-25.69,20240219,3175,5.67,20241115,7150,-53.08,20231128,3175,5.67,20241115,1.27,N,020710,500,100 억,,66235,N,N,0,N,00,N 20241119,160324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,25,2,0.75,135237570,40882,142.40,3335,3365,3220,4335,2335,3335,3307.78,0.33,0,2021,3385,3360,3310,3285,3235,3372,3297,100,1000,500,2000,5,1,20047970,674,8.10,0.49,12,0.20,415.00,6853.00,7150,20231128,-53.01,3175,20241115,5.83,4515,-25.58,20240219,3175,5.83,20241115,7150,-53.01,20231128,3175,5.83,20241115,1.29,N,020710,500,100 억,,65553,N,N,0,N,00,N 20241119,150328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3350,15,2,0.45,127754270,38650,134.62,3335,3365,3220,4335,2335,3335,3305.41,0.33,0,1243,3385,3360,3310,3285,3235,3372,3297,100,1000,500,2000,5,1,20047970,672,8.07,0.49,12,0.19,415.00,6853.00,7150,20231128,-53.15,3175,20241115,5.51,4515,-25.80,20240219,3175,5.51,20241115,7150,-53.15,20231128,3175,5.51,20241115,1.29,N,020710,500,100 억,,65553,N,N,0,N,00,N 20241119,140325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3300,-35,5,-1.05,88473745,26890,93.66,3335,3340,3220,4335,2335,3335,3290.21,0.33,0,2612,3385,3360,3310,3285,3235,3372,3297,100,1000,500,2000,5,1,20047970,662,7.95,0.48,12,0.13,415.00,6853.00,7150,20231128,-53.85,3175,20241115,3.94,4515,-26.91,20240219,3175,3.94,20241115,7150,-53.85,20231128,3175,3.94,20241115,1.29,N,020710,500,100 억,,65553,N,N,0,N,00,N diff --git a/020760/price/prices-20241101.csv b/020760/price/prices-20241101.csv index 4216161ccb82..57aa2121bfd4 100644 --- a/020760/price/prices-20241101.csv +++ b/020760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,828,-10,5,-1.19,28576935,34310,258.07,838,838,827,1089,587,838,832.90,0.27,0,-452,880,858,848,826,816,854,822,258,251,500,560,1,1,51513741,427,-2.86,1.67,12,0.07,-290.00,497.00,1548,20240105,-46.51,824,20241114,0.49,1548,-46.51,20240105,824,0.49,20241114,1548,-46.51,20240105,824,0.49,20241114,0.00,N,020760,500,257 억,,141382,N,N,5,N,00,N +20241120,150340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,837,-1,5,-0.12,28389791,34084,256.37,838,838,827,1089,587,838,832.94,0.27,0,-229,880,858,848,826,816,854,822,258,251,500,560,1,1,51513741,431,-2.89,1.68,12,0.07,-290.00,497.00,1548,20240105,-45.93,824,20241114,1.58,1548,-45.93,20240105,824,1.58,20241114,1548,-45.93,20240105,824,1.58,20241114,0.00,N,020760,500,257 억,,141382,N,N,0,N,00,N +20241120,140340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,837,-1,5,-0.12,22357166,26827,201.78,838,838,831,1089,587,838,833.38,0.27,0,-186,880,858,848,826,816,854,822,258,251,500,560,1,1,51513741,431,-2.89,1.68,12,0.05,-290.00,497.00,1548,20240105,-45.93,824,20241114,1.58,1548,-45.93,20240105,824,1.58,20241114,1548,-45.93,20240105,824,1.58,20241114,0.00,N,020760,500,257 억,,141382,N,N,0,N,00,N +20241120,130341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,837,-1,5,-0.12,14066485,16873,126.91,838,838,831,1089,587,838,833.67,0.27,0,-111,880,858,848,826,816,854,822,258,251,500,560,1,1,51513741,431,-2.89,1.68,12,0.03,-290.00,497.00,1548,20240105,-45.93,824,20241114,1.58,1548,-45.93,20240105,824,1.58,20241114,1548,-45.93,20240105,824,1.58,20241114,0.00,N,020760,500,257 억,,141382,N,N,0,N,00,N +20241120,120342,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,834,-4,5,-0.48,9778004,11720,88.15,838,838,833,1089,587,838,834.30,0.27,0,-211,880,858,848,826,816,854,822,258,251,500,560,1,1,51513741,430,-2.88,1.68,12,0.02,-290.00,497.00,1548,20240105,-46.12,824,20241114,1.21,1548,-46.12,20240105,824,1.21,20241114,1548,-46.12,20240105,824,1.21,20241114,0.00,N,020760,500,257 억,,141382,N,N,0,N,00,N +20241120,110339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,833,-5,5,-0.60,6807295,8158,61.36,838,838,833,1089,587,838,834.43,0.27,0,47,880,858,848,826,816,854,822,258,251,500,560,1,1,51513741,429,-2.87,1.68,12,0.02,-290.00,497.00,1548,20240105,-46.19,824,20241114,1.09,1548,-46.19,20240105,824,1.09,20241114,1548,-46.19,20240105,824,1.09,20241114,0.00,N,020760,500,257 억,,141382,N,N,0,N,00,N +20241120,100339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,835,-3,5,-0.36,3863152,4627,34.80,838,838,834,1089,587,838,834.92,0.27,0,782,880,858,848,826,816,854,822,258,251,500,560,1,1,51513741,430,-2.88,1.68,12,0.01,-290.00,497.00,1548,20240105,-46.06,824,20241114,1.33,1548,-46.06,20240105,824,1.33,20241114,1548,-46.06,20240105,824,1.33,20241114,0.00,N,020760,500,257 억,,141382,N,N,0,N,00,N +20241120,090339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,835,-3,5,-0.36,291481,348,2.62,838,838,835,1089,587,838,837.59,0.27,0,-121,880,858,848,826,816,854,822,258,251,500,560,1,1,51513741,430,-2.88,1.68,12,0.00,-290.00,497.00,1548,20240105,-46.06,824,20241114,1.33,1548,-46.06,20240105,824,1.33,20241114,1548,-46.06,20240105,824,1.33,20241114,0.00,N,020760,500,257 억,,141382,N,N,0,N,00,N 20241119,160324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,838,-7,5,-0.83,11297562,13295,48.48,853,870,838,1098,592,845,849.77,0.28,0,-2292,882,863,850,831,818,857,825,258,253,500,570,1,1,51513741,432,-2.89,1.69,12,0.03,-290.00,497.00,1548,20240105,-45.87,824,20241114,1.70,1548,-45.87,20240105,824,1.70,20241114,1548,-45.87,20240105,824,1.70,20241114,0.00,N,020760,500,257 억,,143674,N,N,0,N,00,N 20241119,150328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,842,-3,5,-0.36,10964605,12898,47.04,853,870,840,1098,592,845,850.10,0.28,0,-2130,882,863,850,831,818,857,825,258,253,500,570,1,1,51513741,434,-2.90,1.69,12,0.03,-290.00,497.00,1548,20240105,-45.61,824,20241114,2.18,1548,-45.61,20240105,824,2.18,20241114,1548,-45.61,20240105,824,2.18,20241114,0.00,N,020760,500,257 억,,143674,N,N,0,N,00,N 20241119,140326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,840,-5,5,-0.59,10439905,12274,44.76,853,870,840,1098,592,845,850.57,0.28,0,-1688,882,863,850,831,818,857,825,258,253,500,570,1,1,51513741,433,-2.90,1.69,12,0.02,-290.00,497.00,1548,20240105,-45.74,824,20241114,1.94,1548,-45.74,20240105,824,1.94,20241114,1548,-45.74,20240105,824,1.94,20241114,0.00,N,020760,500,257 억,,143674,N,N,0,N,00,N diff --git a/021040/price/prices-20241101.csv b/021040/price/prices-20241101.csv index fff7d6541a4a..5c4cd37490d8 100644 --- a/021040/price/prices-20241101.csv +++ b/021040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160335,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1280,-50,5,-3.76,9932180,7558,25.99,1330,1332,1271,1729,931,1330,1314.73,0.17,0,-17,1365,1347,1316,1298,1267,1356,1307,543,399,2500,900,1,1,21704774,278,-6.92,0.44,12,0.03,-185.00,2910.00,2500,20231213,-48.80,1271,20241120,0.71,2257,-43.29,20240228,1271,0.71,20241120,5000,-74.40,20231213,1271,0.71,20241120,0.23,N,021040,2500,542 억,,37623,N,N,0,N,00,N +20241120,150341,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1310,-20,5,-1.50,8645304,6555,22.54,1330,1332,1271,1729,931,1330,1318.89,0.17,0,-12,1365,1347,1316,1298,1267,1356,1307,543,399,2500,900,1,1,21704774,284,-7.08,0.45,12,0.03,-185.00,2910.00,2500,20231213,-47.60,1271,20241120,3.07,2257,-41.96,20240228,1271,3.07,20241120,5000,-73.80,20231213,1271,3.07,20241120,0.23,N,021040,2500,542 억,,37623,N,N,0,N,00,N +20241120,140340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1320,-10,5,-0.75,7144887,5396,18.56,1330,1332,1315,1729,931,1330,1324.11,0.17,0,-10,1365,1347,1316,1298,1267,1356,1307,543,399,2500,900,1,1,21704774,287,-7.14,0.45,12,0.02,-185.00,2910.00,2500,20231213,-47.20,1271,20241118,3.86,2257,-41.52,20240228,1271,3.86,20241118,5000,-73.60,20231213,1271,3.86,20241118,0.23,N,021040,2500,542 억,,37623,N,N,0,N,00,N +20241120,130341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1320,-10,5,-0.75,4775247,3594,12.36,1330,1332,1320,1729,931,1330,1328.67,0.17,0,-10,1365,1347,1316,1298,1267,1356,1307,543,399,2500,900,1,1,21704774,287,-7.14,0.45,12,0.02,-185.00,2910.00,2500,20231213,-47.20,1271,20241118,3.86,2257,-41.52,20240228,1271,3.86,20241118,5000,-73.60,20231213,1271,3.86,20241118,0.23,N,021040,2500,542 억,,37623,N,N,0,N,00,N +20241120,120342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1330,0,3,0.00,4593889,3457,11.89,1330,1332,1320,1729,931,1330,1328.87,0.17,0,0,1365,1347,1316,1298,1267,1356,1307,543,399,2500,900,1,1,21704774,289,-7.19,0.46,12,0.02,-185.00,2910.00,2500,20231213,-46.80,1271,20241118,4.64,2257,-41.07,20240228,1271,4.64,20241118,5000,-73.40,20231213,1271,4.64,20241118,0.23,N,021040,2500,542 억,,37623,N,N,0,N,00,N +20241120,110340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1330,0,3,0.00,4593889,3457,11.89,1330,1332,1320,1729,931,1330,1328.87,0.17,0,0,1365,1347,1316,1298,1267,1356,1307,543,399,2500,900,1,1,21704774,289,-7.19,0.46,12,0.02,-185.00,2910.00,2500,20231213,-46.80,1271,20241118,4.64,2257,-41.07,20240228,1271,4.64,20241118,5000,-73.40,20231213,1271,4.64,20241118,0.23,N,021040,2500,542 억,,37623,N,N,0,N,00,N +20241120,100339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1329,-1,5,-0.08,2988041,2246,7.72,1330,1332,1329,1729,931,1330,1330.38,0.17,0,0,1365,1347,1316,1298,1267,1356,1307,543,399,2500,900,1,1,21704774,288,-7.18,0.46,12,0.01,-185.00,2910.00,2500,20231213,-46.84,1271,20241118,4.56,2257,-41.12,20240228,1271,4.56,20241118,5000,-73.42,20231213,1271,4.56,20241118,0.23,N,021040,2500,542 억,,37623,N,N,0,N,00,N +20241120,090339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1330,0,3,0.00,2831219,2128,7.32,1330,1332,1330,1729,931,1330,1330.46,0.17,0,0,1365,1347,1316,1298,1267,1356,1307,543,399,2500,900,1,1,21704774,289,-7.19,0.46,12,0.01,-185.00,2910.00,2500,20231213,-46.80,1271,20241118,4.64,2257,-41.07,20240228,1271,4.64,20241118,5000,-73.40,20231213,1271,4.64,20241118,0.23,N,021040,2500,542 억,,37623,N,N,0,N,00,N 20241119,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1330,10,2,0.76,38058348,29080,30.90,1320,1334,1285,1716,924,1320,1308.75,0.17,0,42,1472,1395,1333,1256,1194,1365,1226,543,396,2500,890,1,1,21704774,289,-7.19,0.46,12,0.13,-185.00,2910.00,2500,20231213,-46.80,1271,20241118,4.64,2257,-41.07,20240228,1271,4.64,20241118,5000,-73.40,20231213,1271,4.64,20241118,0.23,N,021040,2500,542 억,,37481,N,N,0,N,00,N 20241119,150329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1311,-9,5,-0.68,33917954,25876,27.49,1320,1334,1290,1716,924,1320,1310.79,0.17,0,60,1472,1395,1333,1256,1194,1365,1226,543,396,2500,890,1,1,21704774,285,-7.09,0.45,12,0.12,-185.00,2910.00,2500,20231213,-47.56,1271,20241118,3.15,2257,-41.91,20240228,1271,3.15,20241118,5000,-73.78,20231213,1271,3.15,20241118,0.23,N,021040,2500,542 억,,37481,N,N,0,N,00,N 20241119,140326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1321,1,2,0.08,24737266,18790,19.96,1320,1334,1300,1716,924,1320,1316.51,0.17,0,36,1472,1395,1333,1256,1194,1365,1226,543,396,2500,890,1,1,21704774,287,-7.14,0.45,12,0.09,-185.00,2910.00,2500,20231213,-47.16,1271,20241118,3.93,2257,-41.47,20240228,1271,3.93,20241118,5000,-73.58,20231213,1271,3.93,20241118,0.23,N,021040,2500,542 억,,37481,N,N,0,N,00,N diff --git a/021050/price/prices-20241101.csv b/021050/price/prices-20241101.csv index 7decc6ae31d0..2f956468cbec 100644 --- a/021050/price/prices-20241101.csv +++ b/021050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160335,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1223,30,2,2.51,417544486,345099,29.73,1171,1235,1171,1550,836,1193,1209.93,1.36,0,34196,1321,1256,1193,1128,1065,1289,1161,237,357,500,830,1,1,47474590,581,-5.71,0.47,12,0.73,-214.00,2612.00,2005,20240521,-39.00,1050,20241115,16.48,2005,-39.00,20240521,1050,16.48,20241115,2005,-39.00,20240521,1050,16.48,20241115,1.23,N,021050,500,237 억,,645545,N,N,7,N,00,N +20241120,150341,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1220,27,2,2.26,400399360,331049,28.52,1171,1235,1171,1550,836,1193,1209.49,1.36,0,32783,1321,1256,1193,1128,1065,1289,1161,237,357,500,830,1,1,47474590,579,-5.70,0.47,12,0.70,-214.00,2612.00,2005,20240521,-39.15,1050,20241115,16.19,2005,-39.15,20240521,1050,16.19,20241115,2005,-39.15,20240521,1050,16.19,20241115,1.23,N,021050,500,237 억,,645545,N,N,0,N,00,N +20241120,140341,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1217,24,2,2.01,342275452,283327,24.41,1171,1235,1171,1550,836,1193,1208.06,1.36,0,30144,1321,1256,1193,1128,1065,1289,1161,237,357,500,830,1,1,47474590,578,-5.69,0.47,12,0.60,-214.00,2612.00,2005,20240521,-39.30,1050,20241115,15.90,2005,-39.30,20240521,1050,15.90,20241115,2005,-39.30,20240521,1050,15.90,20241115,1.23,N,021050,500,237 억,,645545,N,N,0,N,00,N +20241120,130341,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1219,26,2,2.18,301353501,249769,21.52,1171,1235,1171,1550,836,1193,1206.53,1.36,0,29299,1321,1256,1193,1128,1065,1289,1161,237,357,500,830,1,1,47474590,579,-5.70,0.47,12,0.53,-214.00,2612.00,2005,20240521,-39.20,1050,20241115,16.10,2005,-39.20,20240521,1050,16.10,20241115,2005,-39.20,20240521,1050,16.10,20241115,1.23,N,021050,500,237 억,,645545,N,N,0,N,00,N +20241120,120342,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1218,25,2,2.10,246260732,204570,17.63,1171,1235,1171,1550,836,1193,1203.80,1.36,0,27674,1321,1256,1193,1128,1065,1289,1161,237,357,500,830,1,1,47474590,578,-5.69,0.47,12,0.43,-214.00,2612.00,2005,20240521,-39.25,1050,20241115,16.00,2005,-39.25,20240521,1050,16.00,20241115,2005,-39.25,20240521,1050,16.00,20241115,1.23,N,021050,500,237 억,,645545,N,N,0,N,00,N +20241120,110340,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1207,14,2,1.17,170843305,142701,12.30,1171,1220,1171,1550,836,1193,1197.21,1.36,0,12192,1321,1256,1193,1128,1065,1289,1161,237,357,500,830,1,1,47474590,573,-5.64,0.46,12,0.30,-214.00,2612.00,2005,20240521,-39.80,1050,20241115,14.95,2005,-39.80,20240521,1050,14.95,20241115,2005,-39.80,20240521,1050,14.95,20241115,1.23,N,021050,500,237 억,,645545,N,N,0,N,00,N +20241120,100340,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1215,22,2,1.84,101780501,85732,7.39,1171,1215,1171,1550,836,1193,1187.19,1.36,0,11339,1321,1256,1193,1128,1065,1289,1161,237,357,500,830,1,1,47474590,577,-5.68,0.47,12,0.18,-214.00,2612.00,2005,20240521,-39.40,1050,20241115,15.71,2005,-39.40,20240521,1050,15.71,20241115,2005,-39.40,20240521,1050,15.71,20241115,1.23,N,021050,500,237 억,,645545,N,N,0,N,00,N +20241120,090339,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1187,-6,5,-0.50,25379866,21647,1.87,1171,1189,1171,1550,836,1193,1172.44,1.36,0,2447,1321,1256,1193,1128,1065,1289,1161,237,357,500,830,1,1,47474590,564,-5.55,0.45,12,0.05,-214.00,2612.00,2005,20240521,-40.80,1050,20241115,13.05,2005,-40.80,20240521,1050,13.05,20241115,2005,-40.80,20240521,1050,13.05,20241115,1.23,N,021050,500,237 억,,645545,N,N,0,N,00,N 20241119,160325,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1193,48,2,4.19,1403510574,1160346,818.53,1144,1258,1130,1488,802,1145,1209.56,1.51,0,-55092,1184,1164,1149,1129,1114,1162,1127,237,343,500,800,1,1,47474590,566,-5.57,0.46,12,2.44,-214.00,2612.00,2005,20240521,-40.50,1050,20241115,13.62,2005,-40.50,20240521,1050,13.62,20241115,2005,-40.50,20240521,1050,13.62,20241115,1.21,N,021050,500,237 억,,716976,N,N,22,N,00,N 20241119,150329,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1191,46,2,4.02,1379525495,1140216,804.33,1144,1258,1130,1488,802,1145,1209.88,1.51,0,-55373,1184,1164,1149,1129,1114,1162,1127,237,343,500,800,1,1,47474590,565,-5.57,0.46,12,2.40,-214.00,2612.00,2005,20240521,-40.60,1050,20241115,13.43,2005,-40.60,20240521,1050,13.43,20241115,2005,-40.60,20240521,1050,13.43,20241115,1.21,N,021050,500,237 억,,716976,N,N,22,N,00,N 20241119,140326,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1208,63,2,5.50,1307816671,1080311,762.08,1144,1258,1130,1488,802,1145,1210.59,1.51,0,-60779,1184,1164,1149,1129,1114,1162,1127,237,343,500,800,1,1,47474590,573,-5.64,0.46,12,2.28,-214.00,2612.00,2005,20240521,-39.75,1050,20241115,15.05,2005,-39.75,20240521,1050,15.05,20241115,2005,-39.75,20240521,1050,15.05,20241115,1.21,N,021050,500,237 억,,716976,N,N,22,N,00,N diff --git a/021080/price/prices-20241101.csv b/021080/price/prices-20241101.csv index ef8abd26d4f4..1224e9cf208c 100644 --- a/021080/price/prices-20241101.csv +++ b/021080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160335,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2415,-45,5,-1.83,312714910,128938,91.05,2460,2495,2400,3195,1725,2460,2425.32,6.54,0,-13431,2520,2490,2450,2420,2380,2505,2435,240,735,500,1770,5,1,48000000,1159,5.78,0.63,12,0.27,418.00,3851.00,3930,20240103,-38.55,2055,20240806,17.52,3930,-38.55,20240103,2055,17.52,20240806,3930,-38.55,20240103,2055,17.52,20240806,3.36,N,021080,500,240 억,,3137996,N,N,0,N,00,N +20241120,150341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2420,-40,5,-1.63,288772730,119032,84.05,2460,2495,2400,3195,1725,2460,2425.99,6.54,0,-12411,2520,2490,2450,2420,2380,2505,2435,240,735,500,1770,5,1,48000000,1162,5.79,0.63,12,0.25,418.00,3851.00,3930,20240103,-38.42,2055,20240806,17.76,3930,-38.42,20240103,2055,17.76,20240806,3930,-38.42,20240103,2055,17.76,20240806,3.36,N,021080,500,240 억,,3137996,N,N,0,N,00,N +20241120,140341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2405,-55,5,-2.24,239281815,98507,69.56,2460,2495,2400,3195,1725,2460,2429.06,6.54,0,-11113,2520,2490,2450,2420,2380,2505,2435,240,735,500,1770,5,1,48000000,1154,5.75,0.62,12,0.21,418.00,3851.00,3930,20240103,-38.80,2055,20240806,17.03,3930,-38.80,20240103,2055,17.03,20240806,3930,-38.80,20240103,2055,17.03,20240806,3.36,N,021080,500,240 억,,3137996,N,N,0,N,00,N +20241120,130341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2430,-30,5,-1.22,177703595,72943,51.51,2460,2495,2400,3195,1725,2460,2436.17,6.54,0,-10349,2520,2490,2450,2420,2380,2505,2435,240,735,500,1770,5,1,48000000,1166,5.81,0.63,12,0.15,418.00,3851.00,3930,20240103,-38.17,2055,20240806,18.25,3930,-38.17,20240103,2055,18.25,20240806,3930,-38.17,20240103,2055,18.25,20240806,3.36,N,021080,500,240 억,,3137996,N,N,0,N,00,N +20241120,120343,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2440,-20,5,-0.81,138339335,56741,40.07,2460,2495,2400,3195,1725,2460,2438.05,6.54,0,-9702,2520,2490,2450,2420,2380,2505,2435,240,735,500,1770,5,1,48000000,1171,5.84,0.63,12,0.12,418.00,3851.00,3930,20240103,-37.91,2055,20240806,18.73,3930,-37.91,20240103,2055,18.73,20240806,3930,-37.91,20240103,2055,18.73,20240806,3.36,N,021080,500,240 억,,3137996,N,N,0,N,00,N +20241120,110340,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2425,-35,5,-1.42,111088035,45547,32.16,2460,2495,2400,3195,1725,2460,2438.94,6.54,0,-17885,2520,2490,2450,2420,2380,2505,2435,240,735,500,1770,5,1,48000000,1164,5.80,0.63,12,0.09,418.00,3851.00,3930,20240103,-38.30,2055,20240806,18.00,3930,-38.30,20240103,2055,18.00,20240806,3930,-38.30,20240103,2055,18.00,20240806,3.36,N,021080,500,240 억,,3137996,N,N,0,N,00,N +20241120,100340,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2450,-10,5,-0.41,100681785,41267,29.14,2460,2495,2400,3195,1725,2460,2439.72,6.54,0,-17865,2520,2490,2450,2420,2380,2505,2435,240,735,500,1770,5,1,48000000,1176,5.86,0.64,12,0.09,418.00,3851.00,3930,20240103,-37.66,2055,20240806,19.22,3930,-37.66,20240103,2055,19.22,20240806,3930,-37.66,20240103,2055,19.22,20240806,3.36,N,021080,500,240 억,,3137996,N,N,0,N,00,N +20241120,090339,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2470,10,2,0.41,20065745,8114,5.73,2460,2495,2460,3195,1725,2460,2473.11,6.54,0,-4850,2520,2490,2450,2420,2380,2505,2435,240,735,500,1770,5,1,48000000,1186,5.91,0.64,12,0.02,418.00,3851.00,3930,20240103,-37.15,2055,20240806,20.19,3930,-37.15,20240103,2055,20.19,20240806,3930,-37.15,20240103,2055,20.19,20240806,3.36,N,021080,500,240 억,,3137996,N,N,0,N,00,N 20241119,160325,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2460,20,2,0.82,346017575,140941,84.79,2455,2480,2410,3170,1710,2440,2455.05,6.51,0,14483,2553,2496,2408,2351,2263,2525,2380,240,730,500,1750,5,1,48000000,1181,5.89,0.64,12,0.29,418.00,3851.00,3930,20240103,-37.40,2055,20240806,19.71,3930,-37.40,20240103,2055,19.71,20240806,3930,-37.40,20240103,2055,19.71,20240806,3.35,N,021080,500,240 억,,3123463,N,N,7,N,00,N 20241119,150329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2455,15,2,0.61,309623665,126112,75.86,2455,2480,2410,3170,1710,2440,2455.15,6.51,0,14057,2553,2496,2408,2351,2263,2525,2380,240,730,500,1750,5,1,48000000,1178,5.87,0.64,12,0.26,418.00,3851.00,3930,20240103,-37.53,2055,20240806,19.46,3930,-37.53,20240103,2055,19.46,20240806,3930,-37.53,20240103,2055,19.46,20240806,3.35,N,021080,500,240 억,,3123463,N,N,7,N,00,N 20241119,140326,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2465,25,2,1.02,275689540,112261,67.53,2455,2480,2410,3170,1710,2440,2455.79,6.51,0,17600,2553,2496,2408,2351,2263,2525,2380,240,730,500,1750,5,1,48000000,1183,5.90,0.64,12,0.23,418.00,3851.00,3930,20240103,-37.28,2055,20240806,19.95,3930,-37.28,20240103,2055,19.95,20240806,3930,-37.28,20240103,2055,19.95,20240806,3.35,N,021080,500,240 억,,3123463,N,N,7,N,00,N diff --git a/021240/price/prices-20241101.csv b/021240/price/prices-20241101.csv index 205d39911e9b..951b0bf38d9f 100644 --- a/021240/price/prices-20241101.csv +++ b/021240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160336,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63700,900,2,1.43,3039468700,47729,53.33,62300,64500,62300,81600,44000,62800,63681.79,60.64,0,3942,64733,63766,63133,62166,61533,63450,61850,407,18800,500,47720,100,1,73799619,47010,9.97,1.75,12,0.06,6386.00,36464.00,71400,20240925,-10.78,49500,20231130,28.69,71400,-10.78,20240925,49600,28.43,20240306,71400,-10.78,20240925,49500,28.69,20231130,0.05,N,021240,500,406 억,,44749979,N,N,13,N,00,N +20241120,150341,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63400,600,2,0.96,2519143800,39553,44.19,62300,64500,62300,81600,44000,62800,63690.33,60.64,0,4913,64733,63766,63133,62166,61533,63450,61850,407,18800,500,47720,100,1,73799619,46789,9.93,1.74,12,0.05,6386.00,36464.00,71400,20240925,-11.20,49500,20231130,28.08,71400,-11.20,20240925,49600,27.82,20240306,71400,-11.20,20240925,49500,28.08,20231130,0.05,N,021240,500,406 억,,44749979,N,N,177,N,00,N +20241120,140341,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63600,800,2,1.27,2129135600,33413,37.33,62300,64500,62300,81600,44000,62800,63721.77,60.64,0,4076,64733,63766,63133,62166,61533,63450,61850,407,18800,500,47720,100,1,73799619,46937,9.96,1.74,12,0.05,6386.00,36464.00,71400,20240925,-10.92,49500,20231130,28.48,71400,-10.92,20240925,49600,28.23,20240306,71400,-10.92,20240925,49500,28.48,20231130,0.05,N,021240,500,406 억,,44749979,N,N,177,N,00,N +20241120,130342,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63900,1100,2,1.75,1787334200,28047,31.34,62300,64500,62300,81600,44000,62800,63726.39,60.64,0,4607,64733,63766,63133,62166,61533,63450,61850,407,18800,500,47720,100,1,73799619,47158,10.01,1.75,12,0.04,6386.00,36464.00,71400,20240925,-10.50,49500,20231130,29.09,71400,-10.50,20240925,49600,28.83,20240306,71400,-10.50,20240925,49500,29.09,20231130,0.05,N,021240,500,406 억,,44749979,N,N,177,N,00,N +20241120,120343,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63900,1100,2,1.75,1527319800,23975,26.79,62300,64500,62300,81600,44000,62800,63704.68,60.64,0,5104,64733,63766,63133,62166,61533,63450,61850,407,18800,500,47720,100,1,73799619,47158,10.01,1.75,12,0.03,6386.00,36464.00,71400,20240925,-10.50,49500,20231130,29.09,71400,-10.50,20240925,49600,28.83,20240306,71400,-10.50,20240925,49500,29.09,20231130,0.05,N,021240,500,406 억,,44749979,N,N,177,N,00,N +20241120,110341,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,64300,1500,2,2.39,1285065700,20188,22.56,62300,64500,62300,81600,44000,62800,63654.93,60.64,0,5237,64733,63766,63133,62166,61533,63450,61850,407,18800,500,47720,100,1,73799619,47453,10.07,1.76,12,0.03,6386.00,36464.00,71400,20240925,-9.94,49500,20231130,29.90,71400,-9.94,20240925,49600,29.64,20240306,71400,-9.94,20240925,49500,29.90,20231130,0.05,N,021240,500,406 억,,44749979,N,N,177,N,00,N +20241120,100340,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,64000,1200,2,1.91,1044387200,16432,18.36,62300,64500,62300,81600,44000,62800,63558.13,60.64,0,4965,64733,63766,63133,62166,61533,63450,61850,407,18800,500,47720,100,1,73799619,47232,10.02,1.76,12,0.02,6386.00,36464.00,71400,20240925,-10.36,49500,20231130,29.29,71400,-10.36,20240925,49600,29.03,20240306,71400,-10.36,20240925,49500,29.29,20231130,0.05,N,021240,500,406 억,,44749979,N,N,177,N,00,N +20241120,090340,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63200,400,2,0.64,203562800,3243,3.62,62300,63500,62300,81600,44000,62800,62769.90,60.64,0,-97,64733,63766,63133,62166,61533,63450,61850,407,18800,500,47720,100,1,73799619,46641,9.90,1.73,12,0.00,6386.00,36464.00,71400,20240925,-11.48,49500,20231130,27.68,71400,-11.48,20240925,49600,27.42,20240306,71400,-11.48,20240925,49500,27.68,20231130,0.05,N,021240,500,406 억,,44749979,N,N,177,N,00,N 20241119,160325,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,62800,-1000,5,-1.57,5643377000,89474,67.08,63200,64100,62500,82900,44700,63800,63072.84,60.66,0,-27762,65533,64666,63533,62666,61533,65100,63100,407,19100,500,48480,100,1,73799619,46346,9.83,1.72,12,0.12,6386.00,36464.00,71400,20240925,-12.04,49500,20231130,26.87,71400,-12.04,20240925,49600,26.61,20240306,71400,-12.04,20240925,49500,26.87,20231130,0.05,N,021240,500,406 억,,44764491,N,N,177,N,00,N 20241119,150329,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,62700,-1100,5,-1.72,4031316400,63815,47.84,63200,64100,62500,82900,44700,63800,63171.93,60.66,0,-16750,65533,64666,63533,62666,61533,65100,63100,407,19100,500,48480,100,1,73799619,46272,9.82,1.72,12,0.09,6386.00,36464.00,71400,20240925,-12.18,49500,20231130,26.67,71400,-12.18,20240925,49600,26.41,20240306,71400,-12.18,20240925,49500,26.67,20231130,0.05,N,021240,500,406 억,,44764491,N,N,533,N,00,N 20241119,140327,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63100,-700,5,-1.10,3416300600,54022,40.50,63200,64100,62900,82900,44700,63800,63239.06,60.66,0,-13262,65533,64666,63533,62666,61533,65100,63100,407,19100,500,48480,100,1,73799619,46568,9.88,1.73,12,0.07,6386.00,36464.00,71400,20240925,-11.62,49500,20231130,27.47,71400,-11.62,20240925,49600,27.22,20240306,71400,-11.62,20240925,49500,27.47,20231130,0.05,N,021240,500,406 억,,44764491,N,N,533,N,00,N diff --git a/021320/price/prices-20241101.csv b/021320/price/prices-20241101.csv index 0536990c5819..7b6cdd50374f 100644 --- a/021320/price/prices-20241101.csv +++ b/021320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,-25,5,-0.62,15986930,3980,36.05,4025,4095,3990,5230,2820,4025,4016.82,1.18,0,-475,4091,4057,4006,3972,3921,4075,3990,1070,1205,5000,2890,5,1,21400000,856,8.26,0.19,12,0.02,484.00,21323.00,6430,20231221,-37.79,3900,20241118,2.56,5750,-30.43,20240408,3900,2.56,20241118,6430,-37.79,20231221,3900,2.56,20241118,0.00,N,021320,5000,1070 억,,253187,N,N,0,N,00,N +20241120,150342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,0,3,0.00,15176645,3778,34.22,4025,4095,3990,5230,2820,4025,4017.11,1.18,0,-406,4091,4057,4006,3972,3921,4075,3990,1070,1205,5000,2890,5,1,21400000,861,8.32,0.19,12,0.02,484.00,21323.00,6430,20231221,-37.40,3900,20241118,3.21,5750,-30.00,20240408,3900,3.21,20241118,6430,-37.40,20231221,3900,3.21,20241118,0.00,N,021320,5000,1070 억,,253187,N,N,0,N,00,N +20241120,140342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4005,-20,5,-0.50,11703370,2911,26.37,4025,4095,3990,5230,2820,4025,4020.40,1.18,0,-391,4091,4057,4006,3972,3921,4075,3990,1070,1205,5000,2890,5,1,21400000,857,8.27,0.19,12,0.01,484.00,21323.00,6430,20231221,-37.71,3900,20241118,2.69,5750,-30.35,20240408,3900,2.69,20241118,6430,-37.71,20231221,3900,2.69,20241118,0.00,N,021320,5000,1070 억,,253187,N,N,0,N,00,N +20241120,130342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,-25,5,-0.62,10246680,2547,23.07,4025,4095,3990,5230,2820,4025,4023.04,1.18,0,-391,4091,4057,4006,3972,3921,4075,3990,1070,1205,5000,2890,5,1,21400000,856,8.26,0.19,12,0.01,484.00,21323.00,6430,20231221,-37.79,3900,20241118,2.56,5750,-30.43,20240408,3900,2.56,20241118,6430,-37.79,20231221,3900,2.56,20241118,0.00,N,021320,5000,1070 억,,253187,N,N,0,N,00,N +20241120,120343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4020,-5,5,-0.12,8941575,2221,20.12,4025,4095,3990,5230,2820,4025,4025.92,1.18,0,-391,4091,4057,4006,3972,3921,4075,3990,1070,1205,5000,2890,5,1,21400000,860,8.31,0.19,12,0.01,484.00,21323.00,6430,20231221,-37.48,3900,20241118,3.08,5750,-30.09,20240408,3900,3.08,20241118,6430,-37.48,20231221,3900,3.08,20241118,0.00,N,021320,5000,1070 억,,253187,N,N,0,N,00,N +20241120,110341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3995,-30,5,-0.75,6892150,1709,15.48,4025,4095,3995,5230,2820,4025,4032.86,1.18,0,-470,4091,4057,4006,3972,3921,4075,3990,1070,1205,5000,2890,5,1,21400000,855,8.25,0.19,12,0.01,484.00,21323.00,6430,20231221,-37.87,3900,20241118,2.44,5750,-30.52,20240408,3900,2.44,20241118,6430,-37.87,20231221,3900,2.44,20241118,0.00,N,021320,5000,1070 억,,253187,N,N,0,N,00,N +20241120,100341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4045,20,2,0.50,1780240,437,3.96,4025,4095,4025,5230,2820,4025,4073.78,1.18,0,-286,4091,4057,4006,3972,3921,4075,3990,1070,1205,5000,2890,5,1,21400000,866,8.36,0.19,12,0.00,484.00,21323.00,6430,20231221,-37.09,3900,20241118,3.72,5750,-29.65,20240408,3900,3.72,20241118,6430,-37.09,20231221,3900,3.72,20241118,0.00,N,021320,5000,1070 억,,253187,N,N,0,N,00,N +20241120,090340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4090,65,2,1.61,421215,103,0.93,4025,4095,4025,5230,2820,4025,4089.47,1.18,0,-101,4091,4057,4006,3972,3921,4075,3990,1070,1205,5000,2890,5,1,21400000,875,8.45,0.19,12,0.00,484.00,21323.00,6430,20231221,-36.39,3900,20241118,4.87,5750,-28.87,20240408,3900,4.87,20241118,6430,-36.39,20231221,3900,4.87,20241118,0.00,N,021320,5000,1070 억,,253187,N,N,0,N,00,N 20241119,160325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,100,2,2.55,44229710,11035,47.16,3980,4040,3955,5100,2750,3925,4008.09,1.18,0,2302,4321,4122,4011,3812,3701,4067,3757,1070,1175,5000,2820,5,1,21400000,861,8.32,0.19,12,0.05,484.00,21323.00,6430,20231221,-37.40,3900,20241118,3.21,5750,-30.00,20240408,3900,3.21,20241118,6430,-37.40,20231221,3900,3.21,20241118,0.00,N,021320,5000,1070 억,,252004,N,N,0,N,00,N 20241119,150330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,55,2,1.40,43455955,10842,46.34,3980,4040,3955,5100,2750,3925,4008.11,1.18,0,2157,4321,4122,4011,3812,3701,4067,3757,1070,1175,5000,2820,5,1,21400000,852,8.22,0.19,12,0.05,484.00,21323.00,6430,20231221,-38.10,3900,20241118,2.05,5750,-30.78,20240408,3900,2.05,20241118,6430,-38.10,20231221,3900,2.05,20241118,0.00,N,021320,5000,1070 억,,252004,N,N,0,N,00,N 20241119,140327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,90,2,2.29,20877420,5226,22.33,3980,4015,3955,5100,2750,3925,3994.91,1.18,0,730,4321,4122,4011,3812,3701,4067,3757,1070,1175,5000,2820,5,1,21400000,859,8.30,0.19,12,0.02,484.00,21323.00,6430,20231221,-37.56,3900,20241118,2.95,5750,-30.17,20240408,3900,2.95,20241118,6430,-37.56,20231221,3900,2.95,20241118,0.00,N,021320,5000,1070 억,,252004,N,N,0,N,00,N diff --git a/021650/price/prices-20241101.csv b/021650/price/prices-20241101.csv index a385ee483cc4..e61d1a97b809 100644 --- a/021650/price/prices-20241101.csv +++ b/021650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,15,2,0.67,39914670,17956,100.66,2235,2255,2210,2905,1565,2235,2222.92,3.44,0,-244,2308,2271,2243,2206,2178,2267,2202,82,670,500,1600,5,1,16350563,368,4.46,0.42,12,0.11,505.00,5299.00,3145,20231113,-28.46,2150,20240805,4.65,2900,-22.41,20240108,2150,4.65,20240805,3105,-27.54,20231122,2150,4.65,20240805,0.51,N,021650,500,81 억,,562718,N,N,0,N,00,N +20241120,150342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-5,5,-0.22,37956950,17084,95.77,2235,2255,2210,2905,1565,2235,2221.78,3.44,0,-257,2308,2271,2243,2206,2178,2267,2202,82,670,500,1600,5,1,16350563,365,4.42,0.42,12,0.10,505.00,5299.00,3145,20231113,-29.09,2150,20240805,3.72,2900,-23.10,20240108,2150,3.72,20240805,3105,-28.18,20231122,2150,3.72,20240805,0.51,N,021650,500,81 억,,562718,N,N,0,N,00,N +20241120,140342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-5,5,-0.22,34706480,15628,87.61,2235,2255,2210,2905,1565,2235,2220.79,3.44,0,-235,2308,2271,2243,2206,2178,2267,2202,82,670,500,1600,5,1,16350563,365,4.42,0.42,12,0.10,505.00,5299.00,3145,20231113,-29.09,2150,20240805,3.72,2900,-23.10,20240108,2150,3.72,20240805,3105,-28.18,20231122,2150,3.72,20240805,0.51,N,021650,500,81 억,,562718,N,N,0,N,00,N +20241120,130342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,5,2,0.22,31920955,14379,80.60,2235,2255,2210,2905,1565,2235,2219.97,3.44,0,-173,2308,2271,2243,2206,2178,2267,2202,82,670,500,1600,5,1,16350563,366,4.44,0.42,12,0.09,505.00,5299.00,3145,20231113,-28.78,2150,20240805,4.19,2900,-22.76,20240108,2150,4.19,20240805,3105,-27.86,20231122,2150,4.19,20240805,0.51,N,021650,500,81 억,,562718,N,N,0,N,00,N +20241120,120343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-10,5,-0.45,26526415,11959,67.04,2235,2255,2210,2905,1565,2235,2218.11,3.44,0,502,2308,2271,2243,2206,2178,2267,2202,82,670,500,1600,5,1,16350563,364,4.41,0.42,12,0.07,505.00,5299.00,3145,20231113,-29.25,2150,20240805,3.49,2900,-23.28,20240108,2150,3.49,20240805,3105,-28.34,20231122,2150,3.49,20240805,0.51,N,021650,500,81 억,,562718,N,N,0,N,00,N +20241120,110341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-15,5,-0.67,17617560,7934,44.48,2235,2255,2210,2905,1565,2235,2220.51,3.44,0,530,2308,2271,2243,2206,2178,2267,2202,82,670,500,1600,5,1,16350563,363,4.40,0.42,12,0.05,505.00,5299.00,3145,20231113,-29.41,2150,20240805,3.26,2900,-23.45,20240108,2150,3.26,20240805,3105,-28.50,20231122,2150,3.26,20240805,0.51,N,021650,500,81 억,,562718,N,N,0,N,00,N +20241120,100341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-10,5,-0.45,7686105,3455,19.37,2235,2255,2210,2905,1565,2235,2224.63,3.44,0,556,2308,2271,2243,2206,2178,2267,2202,82,670,500,1600,5,1,16350563,364,4.41,0.42,12,0.02,505.00,5299.00,3145,20231113,-29.25,2150,20240805,3.49,2900,-23.28,20240108,2150,3.49,20240805,3105,-28.34,20231122,2150,3.49,20240805,0.51,N,021650,500,81 억,,562718,N,N,0,N,00,N +20241120,090340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,20,2,0.89,4490,2,0.01,2235,2255,2235,2905,1565,2235,2245.00,3.44,0,-1,2308,2271,2243,2206,2178,2267,2202,82,670,500,1600,5,1,16350563,369,4.47,0.43,12,0.00,505.00,5299.00,3145,20231113,-28.30,2150,20240805,4.88,2900,-22.24,20240108,2150,4.88,20240805,3105,-27.38,20231122,2150,4.88,20240805,0.51,N,021650,500,81 억,,562718,N,N,0,N,00,N 20241119,160326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,0,3,0.00,39891540,17839,40.53,2235,2280,2215,2905,1565,2235,2236.20,3.44,0,-3014,2321,2277,2241,2197,2161,2300,2220,82,670,500,1600,5,1,16350563,365,4.43,0.42,12,0.11,505.00,5299.00,3205,20231110,-30.27,2150,20240805,3.95,2900,-22.93,20240108,2150,3.95,20240805,3105,-28.02,20231122,2150,3.95,20240805,0.66,N,021650,500,81 억,,563100,N,N,0,N,00,N 20241119,150330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,0,3,0.00,36427225,16286,37.00,2235,2280,2215,2905,1565,2235,2236.72,3.44,0,-3026,2321,2277,2241,2197,2161,2300,2220,82,670,500,1600,5,1,16350563,365,4.43,0.42,12,0.10,505.00,5299.00,3205,20231110,-30.27,2150,20240805,3.95,2900,-22.93,20240108,2150,3.95,20240805,3105,-28.02,20231122,2150,3.95,20240805,0.66,N,021650,500,81 억,,563100,N,N,0,N,00,N 20241119,140327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-10,5,-0.45,24663525,10998,24.99,2235,2280,2225,2905,1565,2235,2242.55,3.44,0,-709,2321,2277,2241,2197,2161,2300,2220,82,670,500,1600,5,1,16350563,364,4.41,0.42,12,0.07,505.00,5299.00,3205,20231110,-30.58,2150,20240805,3.49,2900,-23.28,20240108,2150,3.49,20240805,3105,-28.34,20231122,2150,3.49,20240805,0.66,N,021650,500,81 억,,563100,N,N,0,N,00,N diff --git a/021820/price/prices-20241101.csv b/021820/price/prices-20241101.csv index 3bcf529e763a..912502a4b1b7 100644 --- a/021820/price/prices-20241101.csv +++ b/021820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6970,0,3,0.00,47727100,6841,267.02,7000,7050,6930,9060,4880,6970,6976.63,2.34,0,-152,7036,7002,6946,6912,6856,7020,6930,50,2090,500,5010,10,1,10000000,697,1.26,0.12,06,0.07,5535.00,58958.00,9700,20240219,-28.14,5820,20231114,19.76,9700,-28.14,20240219,6010,15.97,20240119,9700,-28.14,20240219,6010,15.97,20240119,0.00,N,021820,500,50 억,,233813,N,N,0,N,00,N +20241120,150342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7010,40,2,0.57,39156630,5618,219.28,7000,7050,6930,9060,4880,6970,6969.85,2.34,0,-150,7036,7002,6946,6912,6856,7020,6930,50,2090,500,5010,10,1,10000000,701,1.27,0.12,06,0.06,5535.00,58958.00,9700,20240219,-27.73,5820,20231114,20.45,9700,-27.73,20240219,6010,16.64,20240119,9700,-27.73,20240219,6010,16.64,20240119,0.00,N,021820,500,50 억,,233813,N,N,0,N,00,N +20241120,140342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7020,50,2,0.72,38960350,5590,218.19,7000,7050,6930,9060,4880,6970,6969.65,2.34,0,-150,7036,7002,6946,6912,6856,7020,6930,50,2090,500,5010,10,1,10000000,702,1.27,0.12,06,0.06,5535.00,58958.00,9700,20240219,-27.63,5820,20231114,20.62,9700,-27.63,20240219,6010,16.81,20240119,9700,-27.63,20240219,6010,16.81,20240119,0.00,N,021820,500,50 억,,233813,N,N,0,N,00,N +20241120,130342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6990,20,2,0.29,38932270,5586,218.03,7000,7050,6930,9060,4880,6970,6969.62,2.34,0,-148,7036,7002,6946,6912,6856,7020,6930,50,2090,500,5010,10,1,10000000,699,1.26,0.12,06,0.06,5535.00,58958.00,9700,20240219,-27.94,5820,20231114,20.10,9700,-27.94,20240219,6010,16.31,20240119,9700,-27.94,20240219,6010,16.31,20240119,0.00,N,021820,500,50 억,,233813,N,N,0,N,00,N +20241120,120344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6980,10,2,0.14,29939900,4296,167.68,7000,7050,6930,9060,4880,6970,6969.25,2.34,0,-141,7036,7002,6946,6912,6856,7020,6930,50,2090,500,5010,10,1,10000000,698,1.26,0.12,06,0.04,5535.00,58958.00,9700,20240219,-28.04,5820,20231114,19.93,9700,-28.04,20240219,6010,16.14,20240119,9700,-28.04,20240219,6010,16.14,20240119,0.00,N,021820,500,50 억,,233813,N,N,0,N,00,N +20241120,110341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6960,-10,5,-0.14,14210840,2036,79.47,7000,7050,6960,9060,4880,6970,6979.78,2.34,0,-131,7036,7002,6946,6912,6856,7020,6930,50,2090,500,5010,10,1,10000000,696,1.26,0.12,06,0.02,5535.00,58958.00,9700,20240219,-28.25,5820,20231114,19.59,9700,-28.25,20240219,6010,15.81,20240119,9700,-28.25,20240219,6010,15.81,20240119,0.00,N,021820,500,50 억,,233813,N,N,0,N,00,N +20241120,100341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6970,0,3,0.00,5147910,737,28.77,7000,7050,6970,9060,4880,6970,6984.95,2.34,0,-108,7036,7002,6946,6912,6856,7020,6930,50,2090,500,5010,10,1,10000000,697,1.26,0.12,06,0.01,5535.00,58958.00,9700,20240219,-28.14,5820,20231114,19.76,9700,-28.14,20240219,6010,15.97,20240119,9700,-28.14,20240219,6010,15.97,20240119,0.00,N,021820,500,50 억,,233813,N,N,0,N,00,N +20241120,090340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7050,80,2,1.15,28050,4,0.16,7000,7050,7000,9060,4880,6970,7012.50,2.34,0,0,7036,7002,6946,6912,6856,7020,6930,50,2090,500,5010,10,1,10000000,705,1.27,0.12,06,0.00,5535.00,58958.00,9700,20240219,-27.32,5820,20231114,21.13,9700,-27.32,20240219,6010,17.30,20240119,9700,-27.32,20240219,6010,17.30,20240119,0.00,N,021820,500,50 억,,233813,N,N,0,N,00,N 20241119,160326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6970,60,2,0.87,17696420,2562,68.36,6910,6980,6890,8980,4840,6910,6907.27,2.34,0,58,7063,6986,6843,6766,6623,7025,6805,50,2070,500,4970,10,1,10000000,697,1.26,0.12,06,0.03,5535.00,58958.00,9700,20240219,-28.14,5820,20231114,19.76,9700,-28.14,20240219,6010,15.97,20240119,9700,-28.14,20240219,6010,15.97,20240119,0.00,N,021820,500,50 억,,233755,N,N,0,N,00,N 20241119,150330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6940,30,2,0.43,16549620,2396,63.93,6910,6980,6890,8980,4840,6910,6907.19,2.34,0,65,7063,6986,6843,6766,6623,7025,6805,50,2070,500,4970,10,1,10000000,694,1.25,0.12,06,0.02,5535.00,58958.00,9700,20240219,-28.45,5820,20231114,19.24,9700,-28.45,20240219,6010,15.47,20240119,9700,-28.45,20240219,6010,15.47,20240119,0.00,N,021820,500,50 억,,233755,N,N,0,N,00,N 20241119,140327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6940,30,2,0.43,13127400,1901,50.72,6910,6980,6890,8980,4840,6910,6905.52,2.34,0,65,7063,6986,6843,6766,6623,7025,6805,50,2070,500,4970,10,1,10000000,694,1.25,0.12,06,0.02,5535.00,58958.00,9700,20240219,-28.45,5820,20231114,19.24,9700,-28.45,20240219,6010,15.47,20240119,9700,-28.45,20240219,6010,15.47,20240119,0.00,N,021820,500,50 억,,233755,N,N,0,N,00,N diff --git a/021880/price/prices-20241101.csv b/021880/price/prices-20241101.csv index 53f06e1df025..e48f94df196d 100644 --- a/021880/price/prices-20241101.csv +++ b/021880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,286,-5,5,-1.72,54734630,190020,140.21,291,292,286,378,204,291,288.05,0.75,0,19327,297,293,290,286,283,296,289,761,87,500,180,1,1,152184408,435,9.53,0.72,03,0.12,30.00,397.00,699,20231227,-59.08,285,20241115,0.35,514,-44.36,20240813,285,0.35,20241115,699,-59.08,20231227,285,0.35,20241115,0.00,N,021880,500,760 억,,1136183,N,N,0,N,00,N +20241120,150342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,-2,5,-0.69,53382760,185294,136.73,291,292,286,378,204,291,288.10,0.75,0,23941,297,293,290,286,283,296,289,761,87,500,180,1,1,152184408,440,9.63,0.73,03,0.12,30.00,397.00,699,20231227,-58.66,285,20241115,1.40,514,-43.77,20240813,285,1.40,20241115,699,-58.66,20231227,285,1.40,20241115,0.00,N,021880,500,760 억,,1136183,N,N,0,N,00,N +20241120,140342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,-2,5,-0.69,46899064,162738,120.08,291,292,287,378,204,291,288.19,0.75,0,16615,297,293,290,286,283,296,289,761,87,500,180,1,1,152184408,440,9.63,0.73,03,0.11,30.00,397.00,699,20231227,-58.66,285,20241115,1.40,514,-43.77,20240813,285,1.40,20241115,699,-58.66,20231227,285,1.40,20241115,0.00,N,021880,500,760 억,,1136183,N,N,0,N,00,N +20241120,130343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,24921534,86419,63.77,291,292,287,378,204,291,288.38,0.75,0,6893,297,293,290,286,283,296,289,761,87,500,180,1,1,152184408,443,9.70,0.73,03,0.06,30.00,397.00,699,20231227,-58.37,285,20241115,2.11,514,-43.39,20240813,285,2.11,20241115,699,-58.37,20231227,285,2.11,20241115,0.00,N,021880,500,760 억,,1136183,N,N,0,N,00,N +20241120,120344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,-2,5,-0.69,18211407,63203,46.64,291,292,287,378,204,291,288.14,0.75,0,4565,297,293,290,286,283,296,289,761,87,500,180,1,1,152184408,440,9.63,0.73,03,0.04,30.00,397.00,699,20231227,-58.66,285,20241115,1.40,514,-43.77,20240813,285,1.40,20241115,699,-58.66,20231227,285,1.40,20241115,0.00,N,021880,500,760 억,,1136183,N,N,0,N,00,N +20241120,110342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,288,-3,5,-1.03,15068182,52270,38.57,291,292,287,378,204,291,288.28,0.75,0,4565,297,293,290,286,283,296,289,761,87,500,180,1,1,152184408,438,9.60,0.73,03,0.03,30.00,397.00,699,20231227,-58.80,285,20241115,1.05,514,-43.97,20240813,285,1.05,20241115,699,-58.80,20231227,285,1.05,20241115,0.00,N,021880,500,760 억,,1136183,N,N,0,N,00,N +20241120,100341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,288,-3,5,-1.03,14604479,50663,37.38,291,292,287,378,204,291,288.27,0.75,0,4565,297,293,290,286,283,296,289,761,87,500,180,1,1,152184408,438,9.60,0.73,03,0.03,30.00,397.00,699,20231227,-58.80,285,20241115,1.05,514,-43.97,20240813,285,1.05,20241115,699,-58.80,20231227,285,1.05,20241115,0.00,N,021880,500,760 억,,1136183,N,N,0,N,00,N +20241120,090341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,1638651,5688,4.20,291,292,287,378,204,291,288.09,0.75,0,21,297,293,290,286,283,296,289,761,87,500,180,1,1,152184408,443,9.70,0.73,03,0.00,30.00,397.00,699,20231227,-58.37,285,20241115,2.11,514,-43.39,20240813,285,2.11,20241115,699,-58.37,20231227,285,2.11,20241115,0.00,N,021880,500,760 억,,1136183,N,N,0,N,00,N 20241119,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,4,2,1.39,39308819,135521,57.36,287,294,287,373,201,287,290.05,0.76,0,-14267,296,291,289,284,282,290,283,761,86,500,180,1,1,152184408,443,9.70,0.73,03,0.09,30.00,397.00,699,20231227,-58.37,285,20241115,2.11,514,-43.39,20240813,285,2.11,20241115,699,-58.37,20231227,285,2.11,20241115,0.00,N,021880,500,760 억,,1150450,N,N,0,N,00,N 20241119,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,294,7,2,2.44,38029845,131129,55.50,287,294,287,373,201,287,290.02,0.76,0,-14267,296,291,289,284,282,290,283,761,86,500,180,1,1,152184408,447,9.80,0.74,03,0.09,30.00,397.00,699,20231227,-57.94,285,20241115,3.16,514,-42.80,20240813,285,3.16,20241115,699,-57.94,20231227,285,3.16,20241115,0.00,N,021880,500,760 억,,1150450,N,N,0,N,00,N 20241119,140328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,4,2,1.39,21011555,72836,30.83,287,293,287,373,201,287,288.48,0.76,0,-5073,296,291,289,284,282,290,283,761,86,500,180,1,1,152184408,443,9.70,0.73,03,0.05,30.00,397.00,699,20231227,-58.37,285,20241115,2.11,514,-43.39,20240813,285,2.11,20241115,699,-58.37,20231227,285,2.11,20241115,0.00,N,021880,500,760 억,,1150450,N,N,0,N,00,N diff --git a/022100/price/prices-20241101.csv b/022100/price/prices-20241101.csv index d2f7a63f9215..a5b173410997 100644 --- a/022100/price/prices-20241101.csv +++ b/022100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160337,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21500,-500,5,-2.27,8033025350,367720,96.38,21950,22450,21450,28600,15400,22000,21846.56,6.59,0,-16676,22500,22250,21750,21500,21000,22375,21625,760,6600,500,15840,50,1,152034729,32687,35.60,7.10,12,0.24,604.00,3029.00,79600,20231227,-72.99,20450,20241115,5.13,76700,-71.97,20240102,20450,5.13,20241115,79600,-72.99,20231227,20450,5.13,20241115,0.67,N,022100,500,760 억,,10021710,N,N,11425,N,00,N +20241120,150343,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21550,-450,5,-2.05,7319760550,334573,87.70,21950,22450,21500,28600,15400,22000,21877.87,6.59,0,-21508,22500,22250,21750,21500,21000,22375,21625,760,6600,500,15840,50,1,152034729,32763,35.68,7.11,12,0.22,604.00,3029.00,79600,20231227,-72.93,20450,20241115,5.38,76700,-71.90,20240102,20450,5.38,20241115,79600,-72.93,20231227,20450,5.38,20241115,0.67,N,022100,500,760 억,,10021710,N,N,3424,N,00,N +20241120,140343,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21650,-350,5,-1.59,6067422000,276634,72.51,21950,22450,21600,28600,15400,22000,21933.00,6.59,0,-31400,22500,22250,21750,21500,21000,22375,21625,760,6600,500,15840,50,1,152034729,32916,35.84,7.15,12,0.18,604.00,3029.00,79600,20231227,-72.80,20450,20241115,5.87,76700,-71.77,20240102,20450,5.87,20241115,79600,-72.80,20231227,20450,5.87,20241115,0.67,N,022100,500,760 억,,10021710,N,N,3424,N,00,N +20241120,130343,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21950,-50,5,-0.23,4881060350,222102,58.22,21950,22450,21700,28600,15400,22000,21976.65,6.59,0,-14272,22500,22250,21750,21500,21000,22375,21625,760,6600,500,15840,50,1,152034729,33372,36.34,7.25,12,0.15,604.00,3029.00,79600,20231227,-72.42,20450,20241115,7.33,76700,-71.38,20240102,20450,7.33,20241115,79600,-72.42,20231227,20450,7.33,20241115,0.67,N,022100,500,760 억,,10021710,N,N,3424,N,00,N +20241120,120344,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21950,-50,5,-0.23,4238370250,192769,50.53,21950,22450,21700,28600,15400,22000,21986.77,6.59,0,-19882,22500,22250,21750,21500,21000,22375,21625,760,6600,500,15840,50,1,152034729,33372,36.34,7.25,12,0.13,604.00,3029.00,79600,20231227,-72.42,20450,20241115,7.33,76700,-71.38,20240102,20450,7.33,20241115,79600,-72.42,20231227,20450,7.33,20241115,0.67,N,022100,500,760 억,,10021710,N,N,3424,N,00,N +20241120,110342,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21900,-100,5,-0.45,3538608000,160797,42.15,21950,22450,21700,28600,15400,22000,22006.68,6.59,0,-17886,22500,22250,21750,21500,21000,22375,21625,760,6600,500,15840,50,1,152034729,33296,36.26,7.23,12,0.11,604.00,3029.00,79600,20231227,-72.49,20450,20241115,7.09,76700,-71.45,20240102,20450,7.09,20241115,79600,-72.49,20231227,20450,7.09,20241115,0.67,N,022100,500,760 억,,10021710,N,N,3424,N,00,N +20241120,100342,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21950,-50,5,-0.23,2011104800,91603,24.01,21950,22200,21700,28600,15400,22000,21954.51,6.59,0,-16607,22500,22250,21750,21500,21000,22375,21625,760,6600,500,15840,50,1,152034729,33372,36.34,7.25,12,0.06,604.00,3029.00,79600,20231227,-72.42,20450,20241115,7.33,76700,-71.38,20240102,20450,7.33,20241115,79600,-72.42,20231227,20450,7.33,20241115,0.67,N,022100,500,760 억,,10021710,N,N,3424,N,00,N +20241120,090341,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21950,-50,5,-0.23,330825300,15147,3.97,21950,22000,21700,28600,15400,22000,21839.59,6.59,0,-9555,22500,22250,21750,21500,21000,22375,21625,760,6600,500,15840,50,1,152034729,33372,36.34,7.25,12,0.01,604.00,3029.00,79600,20231227,-72.42,20450,20241115,7.33,76700,-71.38,20240102,20450,7.33,20241115,79600,-72.42,20231227,20450,7.33,20241115,0.67,N,022100,500,760 억,,10021710,N,N,3424,N,00,N 20241119,160326,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22000,250,2,1.15,8142364550,376068,72.13,21600,22000,21250,28250,15250,21750,21650.95,6.61,0,-36541,22983,22366,21783,21166,20583,22675,21475,760,6500,500,15660,50,1,152034729,33448,36.42,7.26,12,0.25,604.00,3029.00,79600,20231227,-72.36,20450,20241115,7.58,76700,-71.32,20240102,20450,7.58,20241115,79600,-72.36,20231227,20450,7.58,20241115,0.68,N,022100,500,760 억,,10044159,N,N,3424,N,00,N 20241119,150331,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21850,100,2,0.46,7391976950,341903,65.58,21600,21900,21250,28250,15250,21750,21620.10,6.61,0,-35316,22983,22366,21783,21166,20583,22675,21475,760,6500,500,15660,50,1,152034729,33220,36.18,7.21,12,0.22,604.00,3029.00,79600,20231227,-72.55,20450,20241115,6.85,76700,-71.51,20240102,20450,6.85,20241115,79600,-72.55,20231227,20450,6.85,20241115,0.68,N,022100,500,760 억,,10044159,N,N,7325,N,00,N 20241119,140328,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21650,-100,5,-0.46,6395198100,295838,56.74,21600,21900,21250,28250,15250,21750,21617.23,6.61,0,-46496,22983,22366,21783,21166,20583,22675,21475,760,6500,500,15660,50,1,152034729,32916,35.84,7.15,12,0.19,604.00,3029.00,79600,20231227,-72.80,20450,20241115,5.87,76700,-71.77,20240102,20450,5.87,20241115,79600,-72.80,20231227,20450,5.87,20241115,0.68,N,022100,500,760 억,,10044159,N,N,7325,N,00,N diff --git a/022220/price/prices-20241101.csv b/022220/price/prices-20241101.csv index a28fad69a78b..0e44325243b2 100644 --- a/022220/price/prices-20241101.csv +++ b/022220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,936,20,2,2.18,59149534,63764,312.58,916,950,916,1190,642,916,927.63,0.73,0,895,929,922,914,907,899,926,911,259,274,500,600,1,1,51794579,485,8.91,0.48,12,0.12,105.00,1932.00,1412,20240826,-33.71,874,20241118,7.09,1412,-33.71,20240826,874,7.09,20241118,1412,-33.71,20240826,874,7.09,20241118,1.90,N,022220,500,258 억,,377192,N,N,0,N,00,N +20241120,150343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,23,2,2.51,57397940,61889,303.39,916,950,916,1190,642,916,927.43,0.73,0,2559,929,922,914,907,899,926,911,259,274,500,600,1,1,51794579,486,8.94,0.49,12,0.12,105.00,1932.00,1412,20240826,-33.50,874,20241118,7.44,1412,-33.50,20240826,874,7.44,20241118,1412,-33.50,20240826,874,7.44,20241118,1.90,N,022220,500,258 억,,377192,N,N,0,N,00,N +20241120,140343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,927,11,2,1.20,40439424,43601,213.74,916,950,916,1190,642,916,927.49,0.73,0,2168,929,922,914,907,899,926,911,259,274,500,600,1,1,51794579,480,8.83,0.48,12,0.08,105.00,1932.00,1412,20240826,-34.35,874,20241118,6.06,1412,-34.35,20240826,874,6.06,20241118,1412,-34.35,20240826,874,6.06,20241118,1.90,N,022220,500,258 억,,377192,N,N,0,N,00,N +20241120,130343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,14,2,1.53,37098477,40000,196.09,916,950,916,1190,642,916,927.46,0.73,0,2226,929,922,914,907,899,926,911,259,274,500,600,1,1,51794579,482,8.86,0.48,12,0.08,105.00,1932.00,1412,20240826,-34.14,874,20241118,6.41,1412,-34.14,20240826,874,6.41,20241118,1412,-34.14,20240826,874,6.41,20241118,1.90,N,022220,500,258 억,,377192,N,N,0,N,00,N +20241120,120345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,7,2,0.76,20552986,22352,109.57,916,924,916,1190,642,916,919.51,0.73,0,2212,929,922,914,907,899,926,911,259,274,500,600,1,1,51794579,478,8.79,0.48,12,0.04,105.00,1932.00,1412,20240826,-34.63,874,20241118,5.61,1412,-34.63,20240826,874,5.61,20241118,1412,-34.63,20240826,874,5.61,20241118,1.90,N,022220,500,258 억,,377192,N,N,0,N,00,N +20241120,110342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,4,2,0.44,17426971,18958,92.94,916,921,916,1190,642,916,919.24,0.73,0,2212,929,922,914,907,899,926,911,259,274,500,600,1,1,51794579,477,8.76,0.48,12,0.04,105.00,1932.00,1412,20240826,-34.84,874,20241118,5.26,1412,-34.84,20240826,874,5.26,20241118,1412,-34.84,20240826,874,5.26,20241118,1.90,N,022220,500,258 억,,377192,N,N,0,N,00,N +20241120,100342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,2,2,0.22,2983803,3248,15.92,916,920,916,1190,642,916,918.66,0.73,0,-694,929,922,914,907,899,926,911,259,274,500,600,1,1,51794579,475,8.74,0.48,12,0.01,105.00,1932.00,1412,20240826,-34.99,874,20241118,5.03,1412,-34.99,20240826,874,5.03,20241118,1412,-34.99,20240826,874,5.03,20241118,1.90,N,022220,500,258 억,,377192,N,N,0,N,00,N +20241120,090341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,0,3,0.00,61372,67,0.33,916,916,916,1190,642,916,916.00,0.73,0,-8,929,922,914,907,899,926,911,259,274,500,600,1,1,51794579,474,8.72,0.47,12,0.00,105.00,1932.00,1412,20240826,-35.13,874,20241118,4.81,1412,-35.13,20240826,874,4.81,20241118,1412,-35.13,20240826,874,4.81,20241118,1.90,N,022220,500,258 억,,377192,N,N,0,N,00,N 20241119,160327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,-1,5,-0.11,18599732,20399,10.10,908,921,906,1192,642,917,911.80,0.73,0,-3095,964,940,907,883,850,952,895,259,275,500,600,1,1,51794579,474,8.72,0.47,12,0.04,105.00,1932.00,1412,20240826,-35.13,874,20241118,4.81,1412,-35.13,20240826,874,4.81,20241118,1412,-35.13,20240826,874,4.81,20241118,1.88,N,022220,500,258 억,,380239,N,N,0,N,00,N 20241119,150331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,-2,5,-0.22,17150710,18819,9.31,908,917,906,1192,642,917,911.35,0.73,0,-2998,964,940,907,883,850,952,895,259,275,500,600,1,1,51794579,474,8.71,0.47,12,0.04,105.00,1932.00,1412,20240826,-35.20,874,20241118,4.69,1412,-35.20,20240826,874,4.69,20241118,1412,-35.20,20240826,874,4.69,20241118,1.88,N,022220,500,258 억,,380239,N,N,0,N,00,N 20241119,140328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,-2,5,-0.22,16468915,18073,8.94,908,917,906,1192,642,917,911.24,0.73,0,-2998,964,940,907,883,850,952,895,259,275,500,600,1,1,51794579,474,8.71,0.47,12,0.03,105.00,1932.00,1412,20240826,-35.20,874,20241118,4.69,1412,-35.20,20240826,874,4.69,20241118,1412,-35.20,20240826,874,4.69,20241118,1.88,N,022220,500,258 억,,380239,N,N,0,N,00,N diff --git a/023000/price/prices-20241101.csv b/023000/price/prices-20241101.csv index 6b1fd598cf04..0993e32c7c2d 100644 --- a/023000/price/prices-20241101.csv +++ b/023000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2510,10,2,0.40,6378190,2549,36.88,2525,2525,2495,3250,1750,2500,2502.23,0.37,0,-356,2556,2527,2511,2482,2466,2520,2475,200,750,500,1800,5,1,40000000,1004,6.05,0.41,12,0.01,415.00,6082.00,3090,20231121,-18.77,2430,20240805,3.29,3065,-18.11,20240102,2430,3.29,20240805,3090,-18.77,20231121,2430,3.29,20240805,0.41,N,023000,500,200 억,,146313,N,N,4,N,00,N +20241120,150343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2510,10,2,0.40,6370665,2546,36.83,2525,2525,2495,3250,1750,2500,2502.23,0.37,0,-355,2556,2527,2511,2482,2466,2520,2475,200,750,500,1800,5,1,40000000,1004,6.05,0.41,12,0.01,415.00,6082.00,3090,20231121,-18.77,2430,20240805,3.29,3065,-18.11,20240102,2430,3.29,20240805,3090,-18.77,20231121,2430,3.29,20240805,0.41,N,023000,500,200 억,,146313,N,N,0,N,00,N +20241120,140343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2505,5,2,0.20,5977905,2389,34.56,2525,2525,2495,3250,1750,2500,2502.26,0.37,0,-312,2556,2527,2511,2482,2466,2520,2475,200,750,500,1800,5,1,40000000,1002,6.04,0.41,12,0.01,415.00,6082.00,3090,20231121,-18.93,2430,20240805,3.09,3065,-18.27,20240102,2430,3.09,20240805,3090,-18.93,20231121,2430,3.09,20240805,0.41,N,023000,500,200 억,,146313,N,N,0,N,00,N +20241120,130343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2510,10,2,0.40,5737040,2293,33.17,2525,2525,2495,3250,1750,2500,2501.98,0.37,0,-293,2556,2527,2511,2482,2466,2520,2475,200,750,500,1800,5,1,40000000,1004,6.05,0.41,12,0.01,415.00,6082.00,3090,20231121,-18.77,2430,20240805,3.29,3065,-18.11,20240102,2430,3.29,20240805,3090,-18.77,20231121,2430,3.29,20240805,0.41,N,023000,500,200 억,,146313,N,N,0,N,00,N +20241120,120345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2510,10,2,0.40,3557505,1422,20.57,2525,2525,2495,3250,1750,2500,2501.76,0.37,0,-104,2556,2527,2511,2482,2466,2520,2475,200,750,500,1800,5,1,40000000,1004,6.05,0.41,12,0.00,415.00,6082.00,3090,20231121,-18.77,2430,20240805,3.29,3065,-18.11,20240102,2430,3.29,20240805,3090,-18.77,20231121,2430,3.29,20240805,0.41,N,023000,500,200 억,,146313,N,N,0,N,00,N +20241120,110343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2510,10,2,0.40,3366745,1346,19.47,2525,2525,2495,3250,1750,2500,2501.30,0.37,0,-104,2556,2527,2511,2482,2466,2520,2475,200,750,500,1800,5,1,40000000,1004,6.05,0.41,12,0.00,415.00,6082.00,3090,20231121,-18.77,2430,20240805,3.29,3065,-18.11,20240102,2430,3.29,20240805,3090,-18.77,20231121,2430,3.29,20240805,0.41,N,023000,500,200 억,,146313,N,N,0,N,00,N +20241120,100342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2495,-5,5,-0.20,1638665,655,9.48,2525,2525,2495,3250,1750,2500,2501.78,0.37,0,-22,2556,2527,2511,2482,2466,2520,2475,200,750,500,1800,5,1,40000000,998,6.01,0.41,12,0.00,415.00,6082.00,3090,20231121,-19.26,2430,20240805,2.67,3065,-18.60,20240102,2430,2.67,20240805,3090,-19.26,20231121,2430,2.67,20240805,0.41,N,023000,500,200 억,,146313,N,N,0,N,00,N +20241120,090342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2525,25,2,1.00,45425,18,0.26,2525,2525,2520,3250,1750,2500,2523.61,0.37,0,-5,2556,2527,2511,2482,2466,2520,2475,200,750,500,1800,5,1,40000000,1010,6.08,0.42,12,0.00,415.00,6082.00,3090,20231121,-18.28,2430,20240805,3.91,3065,-17.62,20240102,2430,3.91,20240805,3090,-18.28,20231121,2430,3.91,20240805,0.41,N,023000,500,200 억,,146313,N,N,0,N,00,N 20241119,160327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2500,-20,5,-0.79,17309275,6907,35.14,2540,2540,2495,3275,1765,2520,2506.05,0.37,0,-1670,2586,2552,2516,2482,2446,2535,2465,200,755,500,1810,5,1,40000000,1000,6.02,0.41,12,0.02,415.00,6082.00,3090,20231121,-19.09,2430,20240805,2.88,3065,-18.43,20240102,2430,2.88,20240805,3090,-19.09,20231121,2430,2.88,20240805,0.41,N,023000,500,200 억,,146313,N,N,17,N,00,N 20241119,150331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2505,-15,5,-0.60,16886775,6738,34.28,2540,2540,2495,3275,1765,2520,2506.20,0.37,0,-1651,2586,2552,2516,2482,2446,2535,2465,200,755,500,1810,5,1,40000000,1002,6.04,0.41,12,0.02,415.00,6082.00,3090,20231121,-18.93,2430,20240805,3.09,3065,-18.27,20240102,2430,3.09,20240805,3090,-18.93,20231121,2430,3.09,20240805,0.41,N,023000,500,200 억,,146313,N,N,17,N,00,N 20241119,140328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2510,-10,5,-0.40,11488915,4577,23.29,2540,2540,2495,3275,1765,2520,2510.14,0.37,0,-25,2586,2552,2516,2482,2446,2535,2465,200,755,500,1810,5,1,40000000,1004,6.05,0.41,12,0.01,415.00,6082.00,3090,20231121,-18.77,2430,20240805,3.29,3065,-18.11,20240102,2430,3.29,20240805,3090,-18.77,20231121,2430,3.29,20240805,0.41,N,023000,500,200 억,,146313,N,N,17,N,00,N diff --git a/023150/price/prices-20241101.csv b/023150/price/prices-20241101.csv index 5965d126442e..f1419f0e1122 100644 --- a/023150/price/prices-20241101.csv +++ b/023150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160338,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5230,100,2,1.95,28800480,5550,118.89,5090,5260,5090,6660,3600,5130,5189.28,0.18,0,-8,5216,5172,5096,5052,4976,5195,5075,46,1530,500,3590,10,1,7378526,386,8.26,0.51,12,0.08,633.00,10258.00,6990,20231123,-25.18,4985,20241118,4.91,6970,-24.96,20240105,4985,4.91,20241118,6990,-25.18,20231123,4985,4.91,20241118,0.05,N,023150,500,45 억,,13183,N,N,0,N,00,N +20241120,150344,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5230,100,2,1.95,24605170,4731,101.35,5090,5260,5090,6660,3600,5130,5200.84,0.18,0,-17,5216,5172,5096,5052,4976,5195,5075,46,1530,500,3590,10,1,7378526,386,8.26,0.51,12,0.06,633.00,10258.00,6990,20231123,-25.18,4985,20241118,4.91,6970,-24.96,20240105,4985,4.91,20241118,6990,-25.18,20231123,4985,4.91,20241118,0.05,N,023150,500,45 억,,13183,N,N,0,N,00,N +20241120,140344,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5250,120,2,2.34,21449870,4130,88.47,5090,5250,5090,6660,3600,5130,5193.67,0.18,0,-29,5216,5172,5096,5052,4976,5195,5075,46,1530,500,3590,10,1,7378526,387,8.29,0.51,12,0.06,633.00,10258.00,6990,20231123,-24.89,4985,20241118,5.32,6970,-24.68,20240105,4985,5.32,20241118,6990,-24.89,20231123,4985,5.32,20241118,0.05,N,023150,500,45 억,,13183,N,N,0,N,00,N +20241120,130344,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5210,80,2,1.56,14370670,2778,59.51,5090,5210,5090,6660,3600,5130,5173.03,0.18,0,-25,5216,5172,5096,5052,4976,5195,5075,46,1530,500,3590,10,1,7378526,384,8.23,0.51,12,0.04,633.00,10258.00,6990,20231123,-25.46,4985,20241118,4.51,6970,-25.25,20240105,4985,4.51,20241118,6990,-25.46,20231123,4985,4.51,20241118,0.05,N,023150,500,45 억,,13183,N,N,0,N,00,N +20241120,120345,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5170,40,2,0.78,9245380,1789,38.32,5090,5190,5090,6660,3600,5130,5167.90,0.18,0,-37,5216,5172,5096,5052,4976,5195,5075,46,1530,500,3590,10,1,7378526,381,8.17,0.50,12,0.02,633.00,10258.00,6990,20231123,-26.04,4985,20241118,3.71,6970,-25.82,20240105,4985,3.71,20241118,6990,-26.04,20231123,4985,3.71,20241118,0.05,N,023150,500,45 억,,13183,N,N,0,N,00,N +20241120,110343,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5180,50,2,0.97,7976730,1544,33.08,5090,5190,5090,6660,3600,5130,5166.28,0.18,0,-37,5216,5172,5096,5052,4976,5195,5075,46,1530,500,3590,10,1,7378526,382,8.18,0.50,12,0.02,633.00,10258.00,6990,20231123,-25.89,4985,20241118,3.91,6970,-25.68,20240105,4985,3.91,20241118,6990,-25.89,20231123,4985,3.91,20241118,0.05,N,023150,500,45 억,,13183,N,N,0,N,00,N +20241120,100343,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5180,50,2,0.97,6134440,1188,25.45,5090,5190,5090,6660,3600,5130,5163.67,0.18,0,-47,5216,5172,5096,5052,4976,5195,5075,46,1530,500,3590,10,1,7378526,382,8.18,0.50,12,0.02,633.00,10258.00,6990,20231123,-25.89,4985,20241118,3.91,6970,-25.68,20240105,4985,3.91,20241118,6990,-25.89,20231123,4985,3.91,20241118,0.05,N,023150,500,45 억,,13183,N,N,0,N,00,N +20241120,090342,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5130,0,3,0.00,224080,44,0.94,5090,5130,5090,6660,3600,5130,5092.73,0.18,0,0,5216,5172,5096,5052,4976,5195,5075,46,1530,500,3590,10,1,7378526,379,8.10,0.50,12,0.00,633.00,10258.00,6990,20231123,-26.61,4985,20241118,2.91,6970,-26.40,20240105,4985,2.91,20241118,6990,-26.61,20231123,4985,2.91,20241118,0.05,N,023150,500,45 억,,13183,N,N,0,N,00,N 20241119,160327,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5130,40,2,0.79,23735140,4668,48.84,5060,5140,5020,6610,3570,5090,5084.65,0.18,0,-182,5173,5131,5058,5016,4943,5152,5037,46,1520,500,3560,10,1,7378526,379,8.10,0.50,12,0.06,633.00,10258.00,6990,20231123,-26.61,4985,20241118,2.91,6970,-26.40,20240105,4985,2.91,20241118,6990,-26.61,20231123,4985,2.91,20241118,0.05,N,023150,500,45 억,,13365,N,N,0,N,00,N 20241119,150332,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5120,30,2,0.59,23093890,4543,47.54,5060,5140,5020,6610,3570,5090,5083.40,0.18,0,-182,5173,5131,5058,5016,4943,5152,5037,46,1520,500,3560,10,1,7378526,378,8.09,0.50,12,0.06,633.00,10258.00,6990,20231123,-26.75,4985,20241118,2.71,6970,-26.54,20240105,4985,2.71,20241118,6990,-26.75,20231123,4985,2.71,20241118,0.05,N,023150,500,45 억,,13365,N,N,0,N,00,N 20241119,140329,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5120,30,2,0.59,19321860,3807,39.83,5060,5140,5020,6610,3570,5090,5075.35,0.18,0,-137,5173,5131,5058,5016,4943,5152,5037,46,1520,500,3560,10,1,7378526,378,8.09,0.50,12,0.05,633.00,10258.00,6990,20231123,-26.75,4985,20241118,2.71,6970,-26.54,20240105,4985,2.71,20241118,6990,-26.75,20231123,4985,2.71,20241118,0.05,N,023150,500,45 억,,13365,N,N,0,N,00,N diff --git a/023160/price/prices-20241101.csv b/023160/price/prices-20241101.csv index e1d008c51fec..68eface08864 100644 --- a/023160/price/prices-20241101.csv +++ b/023160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160338,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14950,670,2,4.69,9304140170,631570,120.84,14500,15110,14300,18560,10000,14280,14731.77,11.21,0,13662,15026,14652,14146,13772,13266,14840,13960,133,4280,500,10560,10,1,26500000,3962,7.19,0.73,12,2.38,2078.00,20378.00,17920,20240726,-16.57,11130,20240418,34.32,17920,-16.57,20240726,11130,34.32,20240418,17920,-16.57,20240726,11130,34.32,20240418,2.67,N,023160,500,132 억,,2971789,N,N,563,N,00,N +20241120,150344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14960,680,2,4.76,8827656780,599714,114.75,14500,15110,14300,18560,10000,14280,14719.92,11.21,0,10559,15026,14652,14146,13772,13266,14840,13960,133,4280,500,10560,10,1,26500000,3964,7.20,0.73,12,2.26,2078.00,20378.00,17920,20240726,-16.52,11130,20240418,34.41,17920,-16.52,20240726,11130,34.41,20240418,17920,-16.52,20240726,11130,34.41,20240418,2.67,N,023160,500,132 억,,2971789,N,N,369,N,00,N +20241120,140344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14620,340,2,2.38,5131788300,352157,67.38,14500,14770,14300,18560,10000,14280,14572.61,11.21,0,-2649,15026,14652,14146,13772,13266,14840,13960,133,4280,500,10560,10,1,26500000,3874,7.04,0.72,12,1.33,2078.00,20378.00,17920,20240726,-18.42,11130,20240418,31.36,17920,-18.42,20240726,11130,31.36,20240418,17920,-18.42,20240726,11130,31.36,20240418,2.67,N,023160,500,132 억,,2971789,N,N,369,N,00,N +20241120,130344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14520,240,2,1.68,4597044000,315422,60.35,14500,14770,14300,18560,10000,14280,14574.45,11.21,0,-8143,15026,14652,14146,13772,13266,14840,13960,133,4280,500,10560,10,1,26500000,3848,6.99,0.71,12,1.19,2078.00,20378.00,17920,20240726,-18.97,11130,20240418,30.46,17920,-18.97,20240726,11130,30.46,20240418,17920,-18.97,20240726,11130,30.46,20240418,2.67,N,023160,500,132 억,,2971789,N,N,369,N,00,N +20241120,120345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14600,320,2,2.24,3734388770,256193,49.02,14500,14770,14300,18560,10000,14280,14576.69,11.21,0,-14398,15026,14652,14146,13772,13266,14840,13960,133,4280,500,10560,10,1,26500000,3869,7.03,0.72,12,0.97,2078.00,20378.00,17920,20240726,-18.53,11130,20240418,31.18,17920,-18.53,20240726,11130,31.18,20240418,17920,-18.53,20240726,11130,31.18,20240418,2.67,N,023160,500,132 억,,2971789,N,N,369,N,00,N +20241120,110343,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14590,310,2,2.17,3010720770,206721,39.55,14500,14770,14300,18560,10000,14280,14564.44,11.21,0,-9197,15026,14652,14146,13772,13266,14840,13960,133,4280,500,10560,10,1,26500000,3866,7.02,0.72,12,0.78,2078.00,20378.00,17920,20240726,-18.58,11130,20240418,31.09,17920,-18.58,20240726,11130,31.09,20240418,17920,-18.58,20240726,11130,31.09,20240418,2.67,N,023160,500,132 억,,2971789,N,N,369,N,00,N +20241120,100343,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14680,400,2,2.80,2079997280,143035,27.37,14500,14770,14300,18560,10000,14280,14542.23,11.21,0,-1843,15026,14652,14146,13772,13266,14840,13960,133,4280,500,10560,10,1,26500000,3890,7.06,0.72,12,0.54,2078.00,20378.00,17920,20240726,-18.08,11130,20240418,31.90,17920,-18.08,20240726,11130,31.90,20240418,17920,-18.08,20240726,11130,31.90,20240418,2.67,N,023160,500,132 억,,2971789,N,N,369,N,00,N +20241120,090342,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14400,120,2,0.84,298031080,20681,3.96,14500,14500,14300,18560,10000,14280,14412.10,11.21,0,-9542,15026,14652,14146,13772,13266,14840,13960,133,4280,500,10560,10,1,26500000,3816,6.93,0.71,12,0.08,2078.00,20378.00,17920,20240726,-19.64,11130,20240418,29.38,17920,-19.64,20240726,11130,29.38,20240418,17920,-19.64,20240726,11130,29.38,20240418,2.67,N,023160,500,132 억,,2971789,N,N,369,N,00,N 20241119,160327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14280,510,2,3.70,7354358660,521184,141.17,13740,14520,13640,17900,9640,13770,14110.79,10.92,0,77118,14476,14122,13516,13162,12556,14300,13340,133,4130,500,10180,10,1,26500000,3784,6.87,0.70,12,1.97,2078.00,20378.00,17920,20240726,-20.31,11130,20240418,28.30,17920,-20.31,20240726,11130,28.30,20240418,17920,-20.31,20240726,11130,28.30,20240418,2.64,N,023160,500,132 억,,2894649,N,N,369,N,00,N 20241119,150332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14260,490,2,3.56,6986699450,495375,134.18,13740,14520,13640,17900,9640,13770,14103.86,10.92,0,72186,14476,14122,13516,13162,12556,14300,13340,133,4130,500,10180,10,1,26500000,3779,6.86,0.70,12,1.87,2078.00,20378.00,17920,20240726,-20.42,11130,20240418,28.12,17920,-20.42,20240726,11130,28.12,20240418,17920,-20.42,20240726,11130,28.12,20240418,2.64,N,023160,500,132 억,,2894649,N,N,1403,N,00,N 20241119,140329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14190,420,2,3.05,6103113790,433419,117.40,13740,14520,13640,17900,9640,13770,14081.33,10.92,0,58847,14476,14122,13516,13162,12556,14300,13340,133,4130,500,10180,10,1,26500000,3760,6.83,0.70,12,1.64,2078.00,20378.00,17920,20240726,-20.81,11130,20240418,27.49,17920,-20.81,20240726,11130,27.49,20240418,17920,-20.81,20240726,11130,27.49,20240418,2.64,N,023160,500,132 억,,2894649,N,N,1403,N,00,N diff --git a/023350/price/prices-20241101.csv b/023350/price/prices-20241101.csv index 4cd28f2ae95f..6e9b7bd21c1d 100644 --- a/023350/price/prices-20241101.csv +++ b/023350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4325,-5,5,-0.12,75332920,17499,51.69,4330,4355,4280,5620,3035,4330,4304.98,0.69,0,-637,4403,4366,4318,4281,4233,4385,4300,55,1290,500,3200,5,1,10950000,474,3.55,0.30,12,0.16,1218.00,14488.00,6790,20240110,-36.30,4205,20241113,2.85,6790,-36.30,20240110,4205,2.85,20241113,6790,-36.30,20240110,4205,2.85,20241113,1.74,N,023350,500,54 억,,75101,N,N,1,N,00,N +20241120,150344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4320,-10,5,-0.23,73439390,17061,50.39,4330,4355,4280,5620,3035,4330,4304.52,0.69,0,-637,4403,4366,4318,4281,4233,4385,4300,55,1290,500,3200,5,1,10950000,473,3.55,0.30,12,0.16,1218.00,14488.00,6790,20240110,-36.38,4205,20241113,2.73,6790,-36.38,20240110,4205,2.73,20241113,6790,-36.38,20240110,4205,2.73,20241113,1.74,N,023350,500,54 억,,75101,N,N,0,N,00,N +20241120,140344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4290,-40,5,-0.92,62788090,14595,43.11,4330,4355,4280,5620,3035,4330,4302.03,0.69,0,-496,4403,4366,4318,4281,4233,4385,4300,55,1290,500,3200,5,1,10950000,470,3.52,0.30,12,0.13,1218.00,14488.00,6790,20240110,-36.82,4205,20241113,2.02,6790,-36.82,20240110,4205,2.02,20241113,6790,-36.82,20240110,4205,2.02,20241113,1.74,N,023350,500,54 억,,75101,N,N,0,N,00,N +20241120,130344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4325,-5,5,-0.12,53547715,12443,36.75,4330,4355,4280,5620,3035,4330,4303.44,0.69,0,-459,4403,4366,4318,4281,4233,4385,4300,55,1290,500,3200,5,1,10950000,474,3.55,0.30,12,0.11,1218.00,14488.00,6790,20240110,-36.30,4205,20241113,2.85,6790,-36.30,20240110,4205,2.85,20241113,6790,-36.30,20240110,4205,2.85,20241113,1.74,N,023350,500,54 억,,75101,N,N,0,N,00,N +20241120,120346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4290,-40,5,-0.92,49271390,11452,33.83,4330,4355,4280,5620,3035,4330,4302.43,0.69,0,-419,4403,4366,4318,4281,4233,4385,4300,55,1290,500,3200,5,1,10950000,470,3.52,0.30,12,0.10,1218.00,14488.00,6790,20240110,-36.82,4205,20241113,2.02,6790,-36.82,20240110,4205,2.02,20241113,6790,-36.82,20240110,4205,2.02,20241113,1.74,N,023350,500,54 억,,75101,N,N,0,N,00,N +20241120,110343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4290,-40,5,-0.92,42223970,9817,29.00,4330,4355,4280,5620,3035,4330,4301.11,0.69,0,-249,4403,4366,4318,4281,4233,4385,4300,55,1290,500,3200,5,1,10950000,470,3.52,0.30,12,0.09,1218.00,14488.00,6790,20240110,-36.82,4205,20241113,2.02,6790,-36.82,20240110,4205,2.02,20241113,6790,-36.82,20240110,4205,2.02,20241113,1.74,N,023350,500,54 억,,75101,N,N,0,N,00,N +20241120,100343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4295,-35,5,-0.81,19854015,4605,13.60,4330,4355,4280,5620,3035,4330,4311.40,0.69,0,-236,4403,4366,4318,4281,4233,4385,4300,55,1290,500,3200,5,1,10950000,470,3.53,0.30,12,0.04,1218.00,14488.00,6790,20240110,-36.75,4205,20241113,2.14,6790,-36.75,20240110,4205,2.14,20241113,6790,-36.75,20240110,4205,2.14,20241113,1.74,N,023350,500,54 억,,75101,N,N,0,N,00,N +20241120,090343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4330,0,3,0.00,2095720,484,1.43,4330,4330,4330,5620,3035,4330,4330.00,0.69,0,-80,4403,4366,4318,4281,4233,4385,4300,55,1290,500,3200,5,1,10950000,474,3.56,0.30,12,0.00,1218.00,14488.00,6790,20240110,-36.23,4205,20241113,2.97,6790,-36.23,20240110,4205,2.97,20241113,6790,-36.23,20240110,4205,2.97,20241113,1.74,N,023350,500,54 억,,75101,N,N,0,N,00,N 20241119,160328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4330,-20,5,-0.46,140903750,32854,264.14,4305,4355,4270,5650,3045,4350,4288.79,0.66,0,2499,4520,4435,4360,4275,4200,4477,4317,55,1300,500,3210,5,1,10950000,474,3.56,0.30,12,0.30,1218.00,14488.00,6790,20240110,-36.23,4205,20241113,2.97,6790,-36.23,20240110,4205,2.97,20241113,6790,-36.23,20240110,4205,2.97,20241113,1.74,N,023350,500,54 억,,72603,N,N,0,N,00,N 20241119,150332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4295,-55,5,-1.26,134969640,31479,253.09,4305,4355,4270,5650,3045,4350,4287.61,0.66,0,2646,4520,4435,4360,4275,4200,4477,4317,55,1300,500,3210,5,1,10950000,470,3.53,0.30,12,0.29,1218.00,14488.00,6790,20240110,-36.75,4205,20241113,2.14,6790,-36.75,20240110,4205,2.14,20241113,6790,-36.75,20240110,4205,2.14,20241113,1.74,N,023350,500,54 억,,72603,N,N,0,N,00,N 20241119,140329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4320,-30,5,-0.69,124877620,29131,234.21,4305,4355,4270,5650,3045,4350,4286.76,0.66,0,2714,4520,4435,4360,4275,4200,4477,4317,55,1300,500,3210,5,1,10950000,473,3.55,0.30,12,0.27,1218.00,14488.00,6790,20240110,-36.38,4205,20241113,2.73,6790,-36.38,20240110,4205,2.73,20241113,6790,-36.38,20240110,4205,2.73,20241113,1.74,N,023350,500,54 억,,72603,N,N,0,N,00,N diff --git a/023410/price/prices-20241101.csv b/023410/price/prices-20241101.csv index fff1a832d168..acf7e6f6caf7 100644 --- a/023410/price/prices-20241101.csv +++ b/023410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160339,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3350,25,2,0.75,237014395,71082,143.90,3310,3355,3310,4320,2330,3325,3334.37,3.63,0,8952,3371,3347,3311,3287,3251,3360,3300,387,995,500,2460,5,1,77310863,2590,3.94,0.25,12,0.09,850.00,13299.00,4580,20240223,-26.86,3150,20240805,6.35,4580,-26.86,20240223,3150,6.35,20240805,4580,-26.86,20240223,3150,6.35,20240805,1.41,N,023410,500,386 억,,2809074,N,N,63,N,00,N +20241120,150345,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3345,20,2,0.60,210655485,63209,127.96,3310,3355,3310,4320,2330,3325,3332.68,3.63,0,9002,3371,3347,3311,3287,3251,3360,3300,387,995,500,2460,5,1,77310863,2586,3.94,0.25,12,0.08,850.00,13299.00,4580,20240223,-26.97,3150,20240805,6.19,4580,-26.97,20240223,3150,6.19,20240805,4580,-26.97,20240223,3150,6.19,20240805,1.41,N,023410,500,386 억,,2809074,N,N,73,N,00,N +20241120,140344,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3345,20,2,0.60,193375665,58039,117.50,3310,3355,3310,4320,2330,3325,3331.82,3.63,0,7629,3371,3347,3311,3287,3251,3360,3300,387,995,500,2460,5,1,77310863,2586,3.94,0.25,12,0.08,850.00,13299.00,4580,20240223,-26.97,3150,20240805,6.19,4580,-26.97,20240223,3150,6.19,20240805,4580,-26.97,20240223,3150,6.19,20240805,1.41,N,023410,500,386 억,,2809074,N,N,73,N,00,N +20241120,130345,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3335,10,2,0.30,148783860,44686,90.46,3310,3355,3310,4320,2330,3325,3329.54,3.63,0,4850,3371,3347,3311,3287,3251,3360,3300,387,995,500,2460,5,1,77310863,2578,3.92,0.25,12,0.06,850.00,13299.00,4580,20240223,-27.18,3150,20240805,5.87,4580,-27.18,20240223,3150,5.87,20240805,4580,-27.18,20240223,3150,5.87,20240805,1.41,N,023410,500,386 억,,2809074,N,N,73,N,00,N +20241120,120346,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3340,15,2,0.45,120327015,36151,73.19,3310,3355,3310,4320,2330,3325,3328.46,3.63,0,4013,3371,3347,3311,3287,3251,3360,3300,387,995,500,2460,5,1,77310863,2582,3.93,0.25,12,0.05,850.00,13299.00,4580,20240223,-27.07,3150,20240805,6.03,4580,-27.07,20240223,3150,6.03,20240805,4580,-27.07,20240223,3150,6.03,20240805,1.41,N,023410,500,386 억,,2809074,N,N,73,N,00,N +20241120,110344,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3350,25,2,0.75,101493785,30498,61.74,3310,3355,3310,4320,2330,3325,3327.88,3.63,0,3273,3371,3347,3311,3287,3251,3360,3300,387,995,500,2460,5,1,77310863,2590,3.94,0.25,12,0.04,850.00,13299.00,4580,20240223,-26.86,3150,20240805,6.35,4580,-26.86,20240223,3150,6.35,20240805,4580,-26.86,20240223,3150,6.35,20240805,1.41,N,023410,500,386 억,,2809074,N,N,73,N,00,N +20241120,100344,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3330,5,2,0.15,57650100,17359,35.14,3310,3330,3310,4320,2330,3325,3321.05,3.63,0,-153,3371,3347,3311,3287,3251,3360,3300,387,995,500,2460,5,1,77310863,2574,3.92,0.25,12,0.02,850.00,13299.00,4580,20240223,-27.29,3150,20240805,5.71,4580,-27.29,20240223,3150,5.71,20240805,4580,-27.29,20240223,3150,5.71,20240805,1.41,N,023410,500,386 억,,2809074,N,N,73,N,00,N +20241120,090343,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3325,0,3,0.00,377355,114,0.23,3310,3325,3310,4320,2330,3325,3310.13,3.63,0,-43,3371,3347,3311,3287,3251,3360,3300,387,995,500,2460,5,1,77310863,2571,3.91,0.25,12,0.00,850.00,13299.00,4580,20240223,-27.40,3150,20240805,5.56,4580,-27.40,20240223,3150,5.56,20240805,4580,-27.40,20240223,3150,5.56,20240805,1.41,N,023410,500,386 억,,2809074,N,N,73,N,00,N 20241119,160328,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3325,25,2,0.76,163505060,49396,43.55,3275,3335,3275,4290,2310,3300,3310.07,3.60,0,-2548,3333,3316,3283,3266,3233,3325,3275,387,990,500,2440,5,1,77310863,2571,3.91,0.25,12,0.06,850.00,13299.00,4580,20240223,-27.40,3150,20240805,5.56,4580,-27.40,20240223,3150,5.56,20240805,4580,-27.40,20240223,3150,5.56,20240805,1.43,N,023410,500,386 억,,2781651,N,N,73,N,00,N 20241119,150332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3310,10,2,0.30,135352300,40907,36.06,3275,3335,3275,4290,2310,3300,3308.78,3.60,0,-3049,3333,3316,3283,3266,3233,3325,3275,387,990,500,2440,5,1,77310863,2559,3.89,0.25,12,0.05,850.00,13299.00,4580,20240223,-27.73,3150,20240805,5.08,4580,-27.73,20240223,3150,5.08,20240805,4580,-27.73,20240223,3150,5.08,20240805,1.43,N,023410,500,386 억,,2781651,N,N,87,N,00,N 20241119,140330,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3310,10,2,0.30,124518310,37633,33.18,3275,3335,3275,4290,2310,3300,3308.75,3.60,0,-3171,3333,3316,3283,3266,3233,3325,3275,387,990,500,2440,5,1,77310863,2559,3.89,0.25,12,0.05,850.00,13299.00,4580,20240223,-27.73,3150,20240805,5.08,4580,-27.73,20240223,3150,5.08,20240805,4580,-27.73,20240223,3150,5.08,20240805,1.43,N,023410,500,386 억,,2781651,N,N,87,N,00,N diff --git a/023440/price/prices-20241101.csv b/023440/price/prices-20241101.csv index 69c3810a3ee4..b93379cfd55e 100644 --- a/023440/price/prices-20241101.csv +++ b/023440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1900,-65,5,-3.31,587463981,309262,36.59,1999,2005,1870,2550,1376,1965,1899.57,0.40,0,-16122,2147,2056,1909,1818,1671,2101,1863,293,585,500,1330,1,1,58687510,1115,-3.87,1.55,12,0.53,-491.00,1222.00,2400,20240603,-20.83,1108,20240412,71.48,2400,-20.83,20240603,1108,71.48,20240412,2400,-20.83,20240603,1108,71.48,20240412,1.15,N,023440,500,293 억,,234954,N,N,0,N,00,N +20241120,150345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1903,-62,5,-3.16,559083236,294311,34.82,1999,2005,1870,2550,1376,1965,1899.63,0.40,0,-13876,2147,2056,1909,1818,1671,2101,1863,293,585,500,1330,1,1,58687510,1117,-3.88,1.56,12,0.50,-491.00,1222.00,2400,20240603,-20.71,1108,20240412,71.75,2400,-20.71,20240603,1108,71.75,20240412,2400,-20.71,20240603,1108,71.75,20240412,1.15,N,023440,500,293 억,,234954,N,N,0,N,00,N +20241120,140345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1885,-80,5,-4.07,522812008,275115,32.55,1999,2005,1870,2550,1376,1965,1900.34,0.40,0,-14813,2147,2056,1909,1818,1671,2101,1863,293,585,500,1330,1,1,58687510,1106,-3.84,1.54,12,0.47,-491.00,1222.00,2400,20240603,-21.46,1108,20240412,70.13,2400,-21.46,20240603,1108,70.13,20240412,2400,-21.46,20240603,1108,70.13,20240412,1.15,N,023440,500,293 억,,234954,N,N,0,N,00,N +20241120,130345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1888,-77,5,-3.92,427497336,224641,26.58,1999,2005,1870,2550,1376,1965,1903.02,0.40,0,-2619,2147,2056,1909,1818,1671,2101,1863,293,585,500,1330,1,1,58687510,1108,-3.85,1.55,12,0.38,-491.00,1222.00,2400,20240603,-21.33,1108,20240412,70.40,2400,-21.33,20240603,1108,70.40,20240412,2400,-21.33,20240603,1108,70.40,20240412,1.15,N,023440,500,293 억,,234954,N,N,0,N,00,N +20241120,120346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1893,-72,5,-3.66,384472251,201968,23.90,1999,2005,1870,2550,1376,1965,1903.63,0.40,0,-11794,2147,2056,1909,1818,1671,2101,1863,293,585,500,1330,1,1,58687510,1111,-3.86,1.55,12,0.34,-491.00,1222.00,2400,20240603,-21.12,1108,20240412,70.85,2400,-21.12,20240603,1108,70.85,20240412,2400,-21.12,20240603,1108,70.85,20240412,1.15,N,023440,500,293 억,,234954,N,N,0,N,00,N +20241120,110344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1898,-67,5,-3.41,327671912,171863,20.33,1999,2005,1870,2550,1376,1965,1906.59,0.40,0,-12417,2147,2056,1909,1818,1671,2101,1863,293,585,500,1330,1,1,58687510,1114,-3.87,1.55,12,0.29,-491.00,1222.00,2400,20240603,-20.92,1108,20240412,71.30,2400,-20.92,20240603,1108,71.30,20240412,2400,-20.92,20240603,1108,71.30,20240412,1.15,N,023440,500,293 억,,234954,N,N,0,N,00,N +20241120,100344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1890,-75,5,-3.82,240178811,125504,14.85,1999,2005,1870,2550,1376,1965,1913.71,0.40,0,-20562,2147,2056,1909,1818,1671,2101,1863,293,585,500,1330,1,1,58687510,1109,-3.85,1.55,12,0.21,-491.00,1222.00,2400,20240603,-21.25,1108,20240412,70.58,2400,-21.25,20240603,1108,70.58,20240412,2400,-21.25,20240603,1108,70.58,20240412,1.15,N,023440,500,293 억,,234954,N,N,0,N,00,N +20241120,090343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1997,32,2,1.63,18077359,9160,1.08,1999,1999,1970,2550,1376,1965,1973.51,0.40,0,-682,2147,2056,1909,1818,1671,2101,1863,293,585,500,1330,1,1,58687510,1172,-4.07,1.63,12,0.02,-491.00,1222.00,2400,20240603,-16.79,1108,20240412,80.23,2400,-16.79,20240603,1108,80.23,20240412,2400,-16.79,20240603,1108,80.23,20240412,1.15,N,023440,500,293 억,,234954,N,N,0,N,00,N 20241119,160328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1965,192,2,10.83,1596060571,840927,44.45,1773,2000,1762,2300,1242,1773,1897.96,0.36,0,23479,2373,2073,1865,1565,1357,1969,1461,293,527,500,1200,1,1,58687510,1153,-4.00,1.61,12,1.43,-491.00,1222.00,2400,20240603,-18.12,1108,20240412,77.35,2400,-18.12,20240603,1108,77.35,20240412,2400,-18.12,20240603,1108,77.35,20240412,1.08,N,023440,500,293 억,,214029,N,N,0,N,00,N 20241119,150333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1964,191,2,10.77,1523141147,803791,42.48,1773,2000,1762,2300,1242,1773,1894.95,0.36,0,21229,2373,2073,1865,1565,1357,1969,1461,293,527,500,1200,1,1,58687510,1153,-4.00,1.61,12,1.37,-491.00,1222.00,2400,20240603,-18.17,1108,20240412,77.26,2400,-18.17,20240603,1108,77.26,20240412,2400,-18.17,20240603,1108,77.26,20240412,1.08,N,023440,500,293 억,,214029,N,N,0,N,00,N 20241119,140330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1905,132,2,7.45,795542847,433985,22.94,1773,1907,1762,2300,1242,1773,1833.11,0.36,0,28885,2373,2073,1865,1565,1357,1969,1461,293,527,500,1200,1,1,58687510,1118,-3.88,1.56,12,0.74,-491.00,1222.00,2400,20240603,-20.62,1108,20240412,71.93,2400,-20.62,20240603,1108,71.93,20240412,2400,-20.62,20240603,1108,71.93,20240412,1.08,N,023440,500,293 억,,214029,N,N,0,N,00,N diff --git a/023450/price/prices-20241101.csv b/023450/price/prices-20241101.csv index 45cadd8179ba..ce149da5efc7 100644 --- a/023450/price/prices-20241101.csv +++ b/023450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30850,-100,5,-0.32,18485750,596,25.65,31000,31300,30800,40200,21700,30950,31016.36,0.08,0,-14,31716,31332,31066,30682,30416,31525,30875,31,9250,500,22280,50,1,3500000,1080,18.28,2.06,12,0.02,1688.00,15012.00,40000,20231215,-22.88,28100,20240305,9.79,37400,-17.51,20240527,28100,9.79,20240305,40000,-22.88,20231215,28100,9.79,20240305,0.10,N,023450,500,31 억,,2675,N,N,0,N,00,N +20241120,150345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30850,-100,5,-0.32,18362350,592,25.47,31000,31300,30800,40200,21700,30950,31017.48,0.08,0,-10,31716,31332,31066,30682,30416,31525,30875,31,9250,500,22280,50,1,3500000,1080,18.28,2.06,12,0.02,1688.00,15012.00,40000,20231215,-22.88,28100,20240305,9.79,37400,-17.51,20240527,28100,9.79,20240305,40000,-22.88,20231215,28100,9.79,20240305,0.10,N,023450,500,31 억,,2675,N,N,0,N,00,N +20241120,140345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30850,-100,5,-0.32,18362350,592,25.47,31000,31300,30800,40200,21700,30950,31017.48,0.08,0,-10,31716,31332,31066,30682,30416,31525,30875,31,9250,500,22280,50,1,3500000,1080,18.28,2.06,12,0.02,1688.00,15012.00,40000,20231215,-22.88,28100,20240305,9.79,37400,-17.51,20240527,28100,9.79,20240305,40000,-22.88,20231215,28100,9.79,20240305,0.10,N,023450,500,31 억,,2675,N,N,0,N,00,N +20241120,130345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30850,-100,5,-0.32,18362350,592,25.47,31000,31300,30800,40200,21700,30950,31017.48,0.08,0,-10,31716,31332,31066,30682,30416,31525,30875,31,9250,500,22280,50,1,3500000,1080,18.28,2.06,12,0.02,1688.00,15012.00,40000,20231215,-22.88,28100,20240305,9.79,37400,-17.51,20240527,28100,9.79,20240305,40000,-22.88,20231215,28100,9.79,20240305,0.10,N,023450,500,31 억,,2675,N,N,0,N,00,N +20241120,120347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30850,-100,5,-0.32,18269800,589,25.34,31000,31300,30800,40200,21700,30950,31018.34,0.08,0,-10,31716,31332,31066,30682,30416,31525,30875,31,9250,500,22280,50,1,3500000,1080,18.28,2.06,12,0.02,1688.00,15012.00,40000,20231215,-22.88,28100,20240305,9.79,37400,-17.51,20240527,28100,9.79,20240305,40000,-22.88,20231215,28100,9.79,20240305,0.10,N,023450,500,31 억,,2675,N,N,0,N,00,N +20241120,110344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30800,-150,5,-0.48,18208100,587,25.26,31000,31300,30800,40200,21700,30950,31018.91,0.08,0,-10,31716,31332,31066,30682,30416,31525,30875,31,9250,500,22280,50,1,3500000,1078,18.25,2.05,12,0.02,1688.00,15012.00,40000,20231215,-23.00,28100,20240305,9.61,37400,-17.65,20240527,28100,9.61,20240305,40000,-23.00,20231215,28100,9.61,20240305,0.10,N,023450,500,31 억,,2675,N,N,0,N,00,N +20241120,100344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30850,-100,5,-0.32,17930550,578,24.87,31000,31300,30800,40200,21700,30950,31021.71,0.08,0,-5,31716,31332,31066,30682,30416,31525,30875,31,9250,500,22280,50,1,3500000,1080,18.28,2.06,12,0.02,1688.00,15012.00,40000,20231215,-22.88,28100,20240305,9.79,37400,-17.51,20240527,28100,9.79,20240305,40000,-22.88,20231215,28100,9.79,20240305,0.10,N,023450,500,31 억,,2675,N,N,0,N,00,N +20241120,090343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30950,0,3,0.00,0,0,0.00,0,0,0,40200,21700,30950,0.00,0.08,0,0,31716,31332,31066,30682,30416,31525,30875,31,9250,500,22280,50,1,3500000,1083,18.34,2.06,12,0.00,1688.00,15012.00,40000,20231215,-22.62,28100,20240305,10.14,37400,-17.25,20240527,28100,10.14,20240305,40000,-22.62,20231215,28100,10.14,20240305,0.10,N,023450,500,31 억,,2675,N,N,0,N,00,N 20241119,160328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30950,-100,5,-0.32,72380450,2324,111.68,30800,31450,30800,40350,21750,31050,31144.77,0.08,0,-54,32050,31550,31000,30500,29950,31800,30750,31,9300,500,22350,50,1,3500000,1083,18.34,2.06,12,0.07,1688.00,15012.00,40000,20231215,-22.62,28100,20240305,10.14,37400,-17.25,20240527,28100,10.14,20240305,40000,-22.62,20231215,28100,10.14,20240305,0.10,N,023450,500,31 억,,2746,N,N,1,N,00,N 20241119,150333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31100,50,2,0.16,70426400,2261,108.65,30800,31450,30800,40350,21750,31050,31148.34,0.08,0,-33,32050,31550,31000,30500,29950,31800,30750,31,9300,500,22350,50,1,3500000,1089,18.42,2.07,12,0.06,1688.00,15012.00,40000,20231215,-22.25,28100,20240305,10.68,37400,-16.84,20240527,28100,10.68,20240305,40000,-22.25,20231215,28100,10.68,20240305,0.10,N,023450,500,31 억,,2746,N,N,1,N,00,N 20241119,140330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31100,50,2,0.16,35237400,1131,54.35,30800,31450,30800,40350,21750,31050,31155.97,0.08,0,-24,32050,31550,31000,30500,29950,31800,30750,31,9300,500,22350,50,1,3500000,1089,18.42,2.07,12,0.03,1688.00,15012.00,40000,20231215,-22.25,28100,20240305,10.68,37400,-16.84,20240527,28100,10.68,20240305,40000,-22.25,20231215,28100,10.68,20240305,0.10,N,023450,500,31 억,,2746,N,N,1,N,00,N diff --git a/023460/price/prices-20241101.csv b/023460/price/prices-20241101.csv index 4a0d325677a3..45961f62deed 100644 --- a/023460/price/prices-20241101.csv +++ b/023460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241120,150346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241120,140345,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241120,130345,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241120,120347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241120,110345,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241120,100344,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241120,090344,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20241119,160329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20241119,150333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20241119,140330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N diff --git a/023530/price/prices-20241101.csv b/023530/price/prices-20241101.csv index b2fd6ba3af13..63d7e3c4e243 100644 --- a/023530/price/prices-20241101.csv +++ b/023530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160340,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,56600,-1300,5,-2.25,8159610900,143253,97.69,58100,58300,56400,75200,40600,57900,56961.04,7.90,0,-9061,60633,59266,58433,57066,56233,58850,56650,1414,17300,5000,44000,100,1,28288755,16011,9.18,0.17,12,0.51,6165.00,335728.00,92100,20240213,-38.55,56100,20241118,0.89,92100,-38.55,20240213,56100,0.89,20241118,92100,-38.55,20240213,56100,0.89,20241118,0.53,N,023530,5000,1414 억,,2234036,N,N,65,N,00,N +20241120,150346,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,56600,-1300,5,-2.25,7271427300,127544,86.98,58100,58300,56500,75200,40600,57900,57011.09,7.90,0,-10341,60633,59266,58433,57066,56233,58850,56650,1414,17300,5000,44000,100,1,28288755,16011,9.18,0.17,12,0.45,6165.00,335728.00,92100,20240213,-38.55,56100,20241118,0.89,92100,-38.55,20240213,56100,0.89,20241118,92100,-38.55,20240213,56100,0.89,20241118,0.53,N,023530,5000,1414 억,,2234036,N,N,102,N,00,N +20241120,140346,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,56600,-1300,5,-2.25,5759110200,100829,68.76,58100,58300,56600,75200,40600,57900,57117.56,7.90,0,-12263,60633,59266,58433,57066,56233,58850,56650,1414,17300,5000,44000,100,1,28288755,16011,9.18,0.17,12,0.36,6165.00,335728.00,92100,20240213,-38.55,56100,20241118,0.89,92100,-38.55,20240213,56100,0.89,20241118,92100,-38.55,20240213,56100,0.89,20241118,0.53,N,023530,5000,1414 억,,2234036,N,N,102,N,00,N +20241120,130346,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57100,-800,5,-1.38,4271847000,74662,50.92,58100,58300,56800,75200,40600,57900,57215.77,7.90,0,-8264,60633,59266,58433,57066,56233,58850,56650,1414,17300,5000,44000,100,1,28288755,16153,9.26,0.17,12,0.26,6165.00,335728.00,92100,20240213,-38.00,56100,20241118,1.78,92100,-38.00,20240213,56100,1.78,20241118,92100,-38.00,20240213,56100,1.78,20241118,0.53,N,023530,5000,1414 억,,2234036,N,N,102,N,00,N +20241120,120347,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57100,-800,5,-1.38,3844581200,67174,45.81,58100,58300,56800,75200,40600,57900,57233.12,7.90,0,-7698,60633,59266,58433,57066,56233,58850,56650,1414,17300,5000,44000,100,1,28288755,16153,9.26,0.17,12,0.24,6165.00,335728.00,92100,20240213,-38.00,56100,20241118,1.78,92100,-38.00,20240213,56100,1.78,20241118,92100,-38.00,20240213,56100,1.78,20241118,0.53,N,023530,5000,1414 억,,2234036,N,N,102,N,00,N +20241120,110345,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57000,-900,5,-1.55,3102413300,54171,36.94,58100,58300,56800,75200,40600,57900,57270.68,7.90,0,-3403,60633,59266,58433,57066,56233,58850,56650,1414,17300,5000,44000,100,1,28288755,16125,9.25,0.17,12,0.19,6165.00,335728.00,92100,20240213,-38.11,56100,20241118,1.60,92100,-38.11,20240213,56100,1.60,20241118,92100,-38.11,20240213,56100,1.60,20241118,0.53,N,023530,5000,1414 억,,2234036,N,N,102,N,00,N +20241120,100345,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57100,-800,5,-1.38,1636462600,28482,19.42,58100,58300,57000,75200,40600,57900,57455.95,7.90,0,-3677,60633,59266,58433,57066,56233,58850,56650,1414,17300,5000,44000,100,1,28288755,16153,9.26,0.17,12,0.10,6165.00,335728.00,92100,20240213,-38.00,56100,20241118,1.78,92100,-38.00,20240213,56100,1.78,20241118,92100,-38.00,20240213,56100,1.78,20241118,0.53,N,023530,5000,1414 억,,2234036,N,N,102,N,00,N +20241120,090344,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57900,0,3,0.00,145003300,2494,1.70,58100,58300,57900,75200,40600,57900,58141.34,7.90,0,288,60633,59266,58433,57066,56233,58850,56650,1414,17300,5000,44000,100,1,28288755,16379,9.39,0.17,12,0.01,6165.00,335728.00,92100,20240213,-37.13,56100,20241118,3.21,92100,-37.13,20240213,56100,3.21,20241118,92100,-37.13,20240213,56100,3.21,20241118,0.53,N,023530,5000,1414 억,,2234036,N,N,102,N,00,N 20241119,160329,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57900,-100,5,-0.17,8488749200,145732,33.19,58900,59800,57600,75400,40600,58000,58249.68,7.94,0,-13937,65933,61966,59033,55066,52133,60500,53600,1414,17400,5000,44080,100,1,28288755,16379,9.39,0.17,12,0.52,6165.00,335728.00,92100,20240213,-37.13,56100,20241118,3.21,92100,-37.13,20240213,56100,3.21,20241118,92100,-37.13,20240213,56100,3.21,20241118,0.53,N,023530,5000,1414 억,,2246632,N,N,102,N,00,N 20241119,150333,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57600,-400,5,-0.69,7921361400,135913,30.95,58900,59800,57600,75400,40600,58000,58282.69,7.94,0,-12995,65933,61966,59033,55066,52133,60500,53600,1414,17400,5000,44080,100,1,28288755,16294,9.34,0.17,12,0.48,6165.00,335728.00,92100,20240213,-37.46,56100,20241118,2.67,92100,-37.46,20240213,56100,2.67,20241118,92100,-37.46,20240213,56100,2.67,20241118,0.53,N,023530,5000,1414 억,,2246632,N,N,50,N,00,N 20241119,140331,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,58000,0,3,0.00,6814909500,116759,26.59,58900,59800,57600,75400,40600,58000,58367.47,7.94,0,-9813,65933,61966,59033,55066,52133,60500,53600,1414,17400,5000,44080,100,1,28288755,16407,9.41,0.17,12,0.41,6165.00,335728.00,92100,20240213,-37.02,56100,20241118,3.39,92100,-37.02,20240213,56100,3.39,20241118,92100,-37.02,20240213,56100,3.39,20241118,0.53,N,023530,5000,1414 억,,2246632,N,N,50,N,00,N diff --git a/023590/price/prices-20241101.csv b/023590/price/prices-20241101.csv index 164e87bfb320..4f5d103a30cf 100644 --- a/023590/price/prices-20241101.csv +++ b/023590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17920,90,2,0.50,336950780,18894,184.53,17990,17990,17790,23150,12490,17830,17833.73,22.82,0,842,18090,17960,17810,17680,17530,18025,17745,224,5320,500,13190,10,1,44866617,8040,3.56,0.32,12,0.04,5037.00,56391.00,24650,20240213,-27.30,16840,20240805,6.41,24650,-27.30,20240213,16840,6.41,20240805,24650,-27.30,20240213,16840,6.41,20240805,0.10,N,023590,500,224 억,,10237457,N,N,70,N,00,N +20241120,150346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17820,-10,5,-0.06,321682830,18039,176.18,17990,17990,17790,23150,12490,17830,17832.63,22.82,0,989,18090,17960,17810,17680,17530,18025,17745,224,5320,500,13190,10,1,44866617,7995,3.54,0.32,12,0.04,5037.00,56391.00,24650,20240213,-27.71,16840,20240805,5.82,24650,-27.71,20240213,16840,5.82,20240805,24650,-27.71,20240213,16840,5.82,20240805,0.10,N,023590,500,224 억,,10237457,N,N,25,N,00,N +20241120,140346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17850,20,2,0.11,304074880,17052,166.54,17990,17990,17790,23150,12490,17830,17832.21,22.82,0,1072,18090,17960,17810,17680,17530,18025,17745,224,5320,500,13190,10,1,44866617,8009,3.54,0.32,12,0.04,5037.00,56391.00,24650,20240213,-27.59,16840,20240805,6.00,24650,-27.59,20240213,16840,6.00,20240805,24650,-27.59,20240213,16840,6.00,20240805,0.10,N,023590,500,224 억,,10237457,N,N,25,N,00,N +20241120,130346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17850,20,2,0.11,269545120,15119,147.66,17990,17990,17790,23150,12490,17830,17828.24,22.82,0,1187,18090,17960,17810,17680,17530,18025,17745,224,5320,500,13190,10,1,44866617,8009,3.54,0.32,12,0.03,5037.00,56391.00,24650,20240213,-27.59,16840,20240805,6.00,24650,-27.59,20240213,16840,6.00,20240805,24650,-27.59,20240213,16840,6.00,20240805,0.10,N,023590,500,224 억,,10237457,N,N,25,N,00,N +20241120,120347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17840,10,2,0.06,137705570,7729,75.49,17990,17990,17790,23150,12490,17830,17816.74,22.82,0,507,18090,17960,17810,17680,17530,18025,17745,224,5320,500,13190,10,1,44866617,8004,3.54,0.32,12,0.02,5037.00,56391.00,24650,20240213,-27.63,16840,20240805,5.94,24650,-27.63,20240213,16840,5.94,20240805,24650,-27.63,20240213,16840,5.94,20240805,0.10,N,023590,500,224 억,,10237457,N,N,25,N,00,N +20241120,110345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17840,10,2,0.06,82745850,4645,45.37,17990,17990,17790,23150,12490,17830,17813.96,22.82,0,199,18090,17960,17810,17680,17530,18025,17745,224,5320,500,13190,10,1,44866617,8004,3.54,0.32,12,0.01,5037.00,56391.00,24650,20240213,-27.63,16840,20240805,5.94,24650,-27.63,20240213,16840,5.94,20240805,24650,-27.63,20240213,16840,5.94,20240805,0.10,N,023590,500,224 억,,10237457,N,N,25,N,00,N +20241120,100345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17800,-30,5,-0.17,70809920,3976,38.83,17990,17990,17790,23150,12490,17830,17809.34,22.82,0,189,18090,17960,17810,17680,17530,18025,17745,224,5320,500,13190,10,1,44866617,7986,3.53,0.32,12,0.01,5037.00,56391.00,24650,20240213,-27.79,16840,20240805,5.70,24650,-27.79,20240213,16840,5.70,20240805,24650,-27.79,20240213,16840,5.70,20240805,0.10,N,023590,500,224 억,,10237457,N,N,25,N,00,N +20241120,090344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17840,10,2,0.06,645010,36,0.35,17990,17990,17830,23150,12490,17830,17916.94,22.82,0,-16,18090,17960,17810,17680,17530,18025,17745,224,5320,500,13190,10,1,44866617,8004,3.54,0.32,12,0.00,5037.00,56391.00,24650,20240213,-27.63,16840,20240805,5.94,24650,-27.63,20240213,16840,5.94,20240805,24650,-27.63,20240213,16840,5.94,20240805,0.10,N,023590,500,224 억,,10237457,N,N,25,N,00,N 20241119,160329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17830,130,2,0.73,181935410,10239,30.96,17660,17940,17660,23000,12390,17700,17768.75,22.82,0,-2662,18193,17946,17773,17526,17353,18070,17650,224,5300,500,13090,10,1,44866617,8000,3.54,0.32,12,0.02,5037.00,56391.00,24650,20240213,-27.67,16840,20240805,5.88,24650,-27.67,20240213,16840,5.88,20240805,24650,-27.67,20240213,16840,5.88,20240805,0.10,N,023590,500,224 억,,10238296,N,N,25,N,00,N 20241119,150333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17770,70,2,0.40,171653710,9662,29.21,17660,17940,17660,23000,12390,17700,17765.86,22.82,0,-2424,18193,17946,17773,17526,17353,18070,17650,224,5300,500,13090,10,1,44866617,7973,3.53,0.32,12,0.02,5037.00,56391.00,24650,20240213,-27.91,16840,20240805,5.52,24650,-27.91,20240213,16840,5.52,20240805,24650,-27.91,20240213,16840,5.52,20240805,0.10,N,023590,500,224 억,,10238296,N,N,2778,N,00,N 20241119,140331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17810,110,2,0.62,132345180,7453,22.53,17660,17940,17660,23000,12390,17700,17757.30,22.82,0,-1516,18193,17946,17773,17526,17353,18070,17650,224,5300,500,13090,10,1,44866617,7991,3.54,0.32,12,0.02,5037.00,56391.00,24650,20240213,-27.75,16840,20240805,5.76,24650,-27.75,20240213,16840,5.76,20240805,24650,-27.75,20240213,16840,5.76,20240805,0.10,N,023590,500,224 억,,10238296,N,N,2778,N,00,N diff --git a/023600/price/prices-20241101.csv b/023600/price/prices-20241101.csv index 2ec0a1555e32..4134759d8730 100644 --- a/023600/price/prices-20241101.csv +++ b/023600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160340,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8510,-100,5,-1.16,176094250,20767,155.46,8530,8570,8390,11190,6030,8610,8479.52,3.72,0,-78,8736,8672,8606,8542,8476,8640,8510,81,2580,500,6190,10,1,16170000,1376,2.57,0.25,12,0.13,3306.00,34139.00,11910,20240221,-28.55,8390,20241120,1.43,11910,-28.55,20240221,8390,1.43,20241120,11910,-28.55,20240221,8390,1.43,20241120,0.22,N,023600,500,80 억,,602293,N,N,0,N,00,N +20241120,150346,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8530,-80,5,-0.93,162682490,19191,143.67,8530,8570,8390,11190,6030,8610,8477.02,3.72,0,122,8736,8672,8606,8542,8476,8640,8510,81,2580,500,6190,10,1,16170000,1379,2.58,0.25,12,0.12,3306.00,34139.00,11910,20240221,-28.38,8390,20241120,1.67,11910,-28.38,20240221,8390,1.67,20241120,11910,-28.38,20240221,8390,1.67,20241120,0.22,N,023600,500,80 억,,602293,N,N,0,N,00,N +20241120,140346,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8540,-70,5,-0.81,148289610,17502,131.02,8530,8570,8390,11190,6030,8610,8472.72,3.72,0,122,8736,8672,8606,8542,8476,8640,8510,81,2580,500,6190,10,1,16170000,1381,2.58,0.25,12,0.11,3306.00,34139.00,11910,20240221,-28.30,8390,20241120,1.79,11910,-28.30,20240221,8390,1.79,20241120,11910,-28.30,20240221,8390,1.79,20241120,0.22,N,023600,500,80 억,,602293,N,N,0,N,00,N +20241120,130346,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8530,-80,5,-0.93,144160610,17018,127.40,8530,8570,8390,11190,6030,8610,8471.07,3.72,0,140,8736,8672,8606,8542,8476,8640,8510,81,2580,500,6190,10,1,16170000,1379,2.58,0.25,12,0.11,3306.00,34139.00,11910,20240221,-28.38,8390,20241120,1.67,11910,-28.38,20240221,8390,1.67,20241120,11910,-28.38,20240221,8390,1.67,20241120,0.22,N,023600,500,80 억,,602293,N,N,0,N,00,N +20241120,120348,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8520,-90,5,-1.05,138837040,16394,122.73,8530,8570,8390,11190,6030,8610,8468.77,3.72,0,125,8736,8672,8606,8542,8476,8640,8510,81,2580,500,6190,10,1,16170000,1378,2.58,0.25,12,0.10,3306.00,34139.00,11910,20240221,-28.46,8390,20241120,1.55,11910,-28.46,20240221,8390,1.55,20241120,11910,-28.46,20240221,8390,1.55,20241120,0.22,N,023600,500,80 억,,602293,N,N,0,N,00,N +20241120,110345,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8520,-90,5,-1.05,130248460,15387,115.19,8530,8570,8390,11190,6030,8610,8464.84,3.72,0,160,8736,8672,8606,8542,8476,8640,8510,81,2580,500,6190,10,1,16170000,1378,2.58,0.25,12,0.10,3306.00,34139.00,11910,20240221,-28.46,8390,20241120,1.55,11910,-28.46,20240221,8390,1.55,20241120,11910,-28.46,20240221,8390,1.55,20241120,0.22,N,023600,500,80 억,,602293,N,N,0,N,00,N +20241120,100345,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8490,-120,5,-1.39,103023840,12195,91.29,8530,8570,8390,11190,6030,8610,8448.04,3.72,0,231,8736,8672,8606,8542,8476,8640,8510,81,2580,500,6190,10,1,16170000,1373,2.57,0.25,12,0.08,3306.00,34139.00,11910,20240221,-28.72,8390,20241120,1.19,11910,-28.72,20240221,8390,1.19,20241120,11910,-28.72,20240221,8390,1.19,20241120,0.22,N,023600,500,80 억,,602293,N,N,0,N,00,N +20241120,090344,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8510,-100,5,-1.16,1210250,142,1.06,8530,8530,8510,11190,6030,8610,8522.89,3.72,0,36,8736,8672,8606,8542,8476,8640,8510,81,2580,500,6190,10,1,16170000,1376,2.57,0.25,12,0.00,3306.00,34139.00,11910,20240221,-28.55,8510,20241120,0.00,11910,-28.55,20240221,8510,0.00,20241120,11910,-28.55,20240221,8510,0.00,20241120,0.22,N,023600,500,80 억,,602293,N,N,0,N,00,N 20241119,160329,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8610,-90,5,-1.03,114623000,13358,84.16,8620,8670,8540,11310,6090,8700,8580.85,3.73,0,-1051,8906,8802,8686,8582,8466,8745,8525,81,2610,500,6260,10,1,16170000,1392,2.60,0.25,12,0.08,3306.00,34139.00,11910,20240221,-27.71,8540,20241119,0.82,11910,-27.71,20240221,8540,0.82,20241119,11910,-27.71,20240221,8540,0.82,20241119,0.22,N,023600,500,80 억,,603344,N,N,0,N,00,N 20241119,150334,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8560,-140,5,-1.61,103891770,12111,76.30,8620,8670,8540,11310,6090,8700,8578.30,3.73,0,-853,8906,8802,8686,8582,8466,8745,8525,81,2610,500,6260,10,1,16170000,1384,2.59,0.25,12,0.07,3306.00,34139.00,11910,20240221,-28.13,8540,20241119,0.23,11910,-28.13,20240221,8540,0.23,20241119,11910,-28.13,20240221,8540,0.23,20241119,0.22,N,023600,500,80 억,,603344,N,N,0,N,00,N 20241119,140331,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8580,-120,5,-1.38,77584490,9041,56.96,8620,8670,8540,11310,6090,8700,8581.41,3.73,0,-488,8906,8802,8686,8582,8466,8745,8525,81,2610,500,6260,10,1,16170000,1387,2.60,0.25,12,0.06,3306.00,34139.00,11910,20240221,-27.96,8540,20241119,0.47,11910,-27.96,20240221,8540,0.47,20241119,11910,-27.96,20240221,8540,0.47,20241119,0.22,N,023600,500,80 억,,603344,N,N,0,N,00,N diff --git a/023760/price/prices-20241101.csv b/023760/price/prices-20241101.csv index 6f78e18fe00b..e0ceb9217b48 100644 --- a/023760/price/prices-20241101.csv +++ b/023760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,569,2,2,0.35,13819990,24301,55.52,567,570,567,737,397,567,568.70,0.13,0,-357,571,569,567,565,563,568,564,1578,170,500,400,1,1,315609576,1796,2.71,0.29,12,0.01,210.00,1944.00,712,20240226,-20.08,533,20240805,6.75,712,-20.08,20240226,533,6.75,20240805,712,-20.08,20240226,533,6.75,20240805,0.30,N,023760,500,1578 억,,395878,N,N,0,N,00,N +20241120,150347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,569,2,2,0.35,13247645,23292,53.22,567,570,567,737,397,567,568.76,0.13,0,-354,571,569,567,565,563,568,564,1578,170,500,400,1,1,315609576,1796,2.71,0.29,12,0.01,210.00,1944.00,712,20240226,-20.08,533,20240805,6.75,712,-20.08,20240226,533,6.75,20240805,712,-20.08,20240226,533,6.75,20240805,0.30,N,023760,500,1578 억,,395878,N,N,0,N,00,N +20241120,140346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,568,1,2,0.18,11538268,20282,46.34,567,570,567,737,397,567,568.89,0.13,0,-354,571,569,567,565,563,568,564,1578,170,500,400,1,1,315609576,1793,2.70,0.29,12,0.01,210.00,1944.00,712,20240226,-20.22,533,20240805,6.57,712,-20.22,20240226,533,6.57,20240805,712,-20.22,20240226,533,6.57,20240805,0.30,N,023760,500,1578 억,,395878,N,N,0,N,00,N +20241120,130347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,568,1,2,0.18,10578865,18593,42.48,567,570,567,737,397,567,568.97,0.13,0,-352,571,569,567,565,563,568,564,1578,170,500,400,1,1,315609576,1793,2.70,0.29,12,0.01,210.00,1944.00,712,20240226,-20.22,533,20240805,6.57,712,-20.22,20240226,533,6.57,20240805,712,-20.22,20240226,533,6.57,20240805,0.30,N,023760,500,1578 억,,395878,N,N,0,N,00,N +20241120,120348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,569,2,2,0.35,9273885,16296,37.23,567,570,567,737,397,567,569.09,0.13,0,-352,571,569,567,565,563,568,564,1578,170,500,400,1,1,315609576,1796,2.71,0.29,12,0.01,210.00,1944.00,712,20240226,-20.08,533,20240805,6.75,712,-20.08,20240226,533,6.75,20240805,712,-20.08,20240226,533,6.75,20240805,0.30,N,023760,500,1578 억,,395878,N,N,0,N,00,N +20241120,110346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,570,3,2,0.53,6868351,12069,27.57,567,570,567,737,397,567,569.09,0.13,0,-352,571,569,567,565,563,568,564,1578,170,500,400,1,1,315609576,1799,2.71,0.29,12,0.00,210.00,1944.00,712,20240226,-19.94,533,20240805,6.94,712,-19.94,20240226,533,6.94,20240805,712,-19.94,20240226,533,6.94,20240805,0.30,N,023760,500,1578 억,,395878,N,N,0,N,00,N +20241120,100346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,569,2,2,0.35,3733802,6564,15.00,567,570,567,737,397,567,568.83,0.13,0,-107,571,569,567,565,563,568,564,1578,170,500,400,1,1,315609576,1796,2.71,0.29,12,0.00,210.00,1944.00,712,20240226,-20.08,533,20240805,6.75,712,-20.08,20240226,533,6.75,20240805,712,-20.08,20240226,533,6.75,20240805,0.30,N,023760,500,1578 억,,395878,N,N,0,N,00,N +20241120,090345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,568,1,2,0.18,355080,626,1.43,567,569,567,737,397,567,567.22,0.13,0,-45,571,569,567,565,563,568,564,1578,170,500,400,1,1,315609576,1793,2.70,0.29,12,0.00,210.00,1944.00,712,20240226,-20.22,533,20240805,6.57,712,-20.22,20240226,533,6.57,20240805,712,-20.22,20240226,533,6.57,20240805,0.30,N,023760,500,1578 억,,395878,N,N,0,N,00,N 20241119,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,567,2,2,0.35,24616983,43460,35.85,569,569,565,734,396,565,566.43,0.13,0,-4606,577,570,561,554,545,574,558,1578,169,500,400,1,1,315609576,1790,2.70,0.29,12,0.01,210.00,1944.00,712,20240226,-20.37,533,20240805,6.38,712,-20.37,20240226,533,6.38,20240805,712,-20.37,20240226,533,6.38,20240805,0.30,N,023760,500,1578 억,,396192,N,N,0,N,00,N 20241119,150334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,567,2,2,0.35,24524571,43297,35.71,569,569,565,734,396,565,566.43,0.13,0,-4599,577,570,561,554,545,574,558,1578,169,500,400,1,1,315609576,1790,2.70,0.29,12,0.01,210.00,1944.00,712,20240226,-20.37,533,20240805,6.38,712,-20.37,20240226,533,6.38,20240805,712,-20.37,20240226,533,6.38,20240805,0.30,N,023760,500,1578 억,,396192,N,N,0,N,00,N 20241119,140331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,567,2,2,0.35,19846845,35038,28.90,569,569,565,734,396,565,566.44,0.13,0,-352,577,570,561,554,545,574,558,1578,169,500,400,1,1,315609576,1790,2.70,0.29,12,0.01,210.00,1944.00,712,20240226,-20.37,533,20240805,6.38,712,-20.37,20240226,533,6.38,20240805,712,-20.37,20240226,533,6.38,20240805,0.30,N,023760,500,1578 억,,396192,N,N,0,N,00,N diff --git a/023770/price/prices-20241101.csv b/023770/price/prices-20241101.csv index ad6b2de93d0f..a2bdd0cceec1 100644 --- a/023770/price/prices-20241101.csv +++ b/023770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3495,-35,5,-0.99,46174360,13160,18.53,3495,3600,3475,4585,2475,3530,3508.76,4.54,0,-4616,3713,3621,3553,3461,3393,3587,3427,44,1055,500,2320,5,1,8766820,306,-5.11,1.18,12,0.15,-684.00,2958.00,8680,20240913,-59.74,3445,20241115,1.45,8680,-59.74,20240913,3445,1.45,20241115,8680,-59.74,20240913,3445,1.45,20241115,0.22,N,023770,500,43 억,,397769,N,N,0,N,00,N +20241120,150347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3535,5,2,0.14,41014660,11686,16.45,3495,3600,3475,4585,2475,3530,3509.73,4.54,0,-4418,3713,3621,3553,3461,3393,3587,3427,44,1055,500,2320,5,1,8766820,310,-5.17,1.20,12,0.13,-684.00,2958.00,8680,20240913,-59.27,3445,20241115,2.61,8680,-59.27,20240913,3445,2.61,20241115,8680,-59.27,20240913,3445,2.61,20241115,0.22,N,023770,500,43 억,,397769,N,N,0,N,00,N +20241120,140347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3510,-20,5,-0.57,37020920,10550,14.85,3495,3600,3475,4585,2475,3530,3509.09,4.54,0,-4158,3713,3621,3553,3461,3393,3587,3427,44,1055,500,2320,5,1,8766820,308,-5.13,1.19,12,0.12,-684.00,2958.00,8680,20240913,-59.56,3445,20241115,1.89,8680,-59.56,20240913,3445,1.89,20241115,8680,-59.56,20240913,3445,1.89,20241115,0.22,N,023770,500,43 억,,397769,N,N,0,N,00,N +20241120,130347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3520,-10,5,-0.28,35615620,10150,14.29,3495,3600,3475,4585,2475,3530,3508.93,4.54,0,-3983,3713,3621,3553,3461,3393,3587,3427,44,1055,500,2320,5,1,8766820,309,-5.15,1.19,12,0.12,-684.00,2958.00,8680,20240913,-59.45,3445,20241115,2.18,8680,-59.45,20240913,3445,2.18,20241115,8680,-59.45,20240913,3445,2.18,20241115,0.22,N,023770,500,43 억,,397769,N,N,0,N,00,N +20241120,120348,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3530,0,3,0.00,31221715,8898,12.53,3495,3600,3475,4585,2475,3530,3508.85,4.54,0,-3959,3713,3621,3553,3461,3393,3587,3427,44,1055,500,2320,5,1,8766820,309,-5.16,1.19,12,0.10,-684.00,2958.00,8680,20240913,-59.33,3445,20241115,2.47,8680,-59.33,20240913,3445,2.47,20241115,8680,-59.33,20240913,3445,2.47,20241115,0.22,N,023770,500,43 억,,397769,N,N,0,N,00,N +20241120,110346,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3540,10,2,0.28,25461345,7264,10.23,3495,3600,3475,4585,2475,3530,3505.14,4.54,0,-2813,3713,3621,3553,3461,3393,3587,3427,44,1055,500,2320,5,1,8766820,310,-5.18,1.20,12,0.08,-684.00,2958.00,8680,20240913,-59.22,3445,20241115,2.76,8680,-59.22,20240913,3445,2.76,20241115,8680,-59.22,20240913,3445,2.76,20241115,0.22,N,023770,500,43 억,,397769,N,N,0,N,00,N +20241120,100346,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3485,-45,5,-1.27,19238795,5495,7.74,3495,3600,3475,4585,2475,3530,3501.15,4.54,0,-2130,3713,3621,3553,3461,3393,3587,3427,44,1055,500,2320,5,1,8766820,306,-5.10,1.18,12,0.06,-684.00,2958.00,8680,20240913,-59.85,3445,20241115,1.16,8680,-59.85,20240913,3445,1.16,20241115,8680,-59.85,20240913,3445,1.16,20241115,0.22,N,023770,500,43 억,,397769,N,N,0,N,00,N +20241120,090345,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3570,40,2,1.13,2489900,708,1.00,3495,3590,3495,4585,2475,3530,3516.81,4.54,0,-98,3713,3621,3553,3461,3393,3587,3427,44,1055,500,2320,5,1,8766820,313,-5.22,1.21,12,0.01,-684.00,2958.00,8680,20240913,-58.87,3445,20241115,3.63,8680,-58.87,20240913,3445,3.63,20241115,8680,-58.87,20240913,3445,3.63,20241115,0.22,N,023770,500,43 억,,397769,N,N,0,N,00,N 20241119,160330,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3530,-40,5,-1.12,249778130,71023,302.82,3645,3645,3485,4640,2500,3570,3516.86,4.49,0,4434,3793,3681,3578,3466,3363,3737,3522,44,1070,500,2350,5,1,8766820,309,-5.16,1.19,12,0.81,-684.00,2958.00,8680,20240913,-59.33,3445,20241115,2.47,8680,-59.33,20240913,3445,2.47,20241115,8680,-59.33,20240913,3445,2.47,20241115,0.22,N,023770,500,43 억,,393340,N,N,0,N,00,N 20241119,150334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3575,5,2,0.14,234111145,66592,283.93,3645,3645,3485,4640,2500,3570,3515.60,4.49,0,4692,3793,3681,3578,3466,3363,3737,3522,44,1070,500,2350,5,1,8766820,313,-5.23,1.21,12,0.76,-684.00,2958.00,8680,20240913,-58.81,3445,20241115,3.77,8680,-58.81,20240913,3445,3.77,20241115,8680,-58.81,20240913,3445,3.77,20241115,0.22,N,023770,500,43 억,,393340,N,N,0,N,00,N 20241119,140332,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3570,0,3,0.00,205461355,58509,249.46,3645,3645,3485,4640,2500,3570,3511.62,4.49,0,3708,3793,3681,3578,3466,3363,3737,3522,44,1070,500,2350,5,1,8766820,313,-5.22,1.21,12,0.67,-684.00,2958.00,8680,20240913,-58.87,3445,20241115,3.63,8680,-58.87,20240913,3445,3.63,20241115,8680,-58.87,20240913,3445,3.63,20241115,0.22,N,023770,500,43 억,,393340,N,N,0,N,00,N diff --git a/023790/price/prices-20241101.csv b/023790/price/prices-20241101.csv index f5dfaeca4d42..6fe4d75946a5 100644 --- a/023790/price/prices-20241101.csv +++ b/023790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160341,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1167,-6,5,-0.51,6117486,5253,195.72,1173,1183,1158,1524,822,1173,1164.57,0.06,0,-106,1228,1200,1160,1132,1092,1214,1146,104,351,500,0,1,1,20841335,243,-0.90,1.25,12,0.03,-1294.00,933.00,2475,20231221,-52.85,837,20240307,39.43,1975,-40.91,20240105,837,39.43,20240307,2475,-52.85,20231221,837,39.43,20240307,0.00,N,023790,500,104 억,,12492,N,N,0,N,00,N +20241120,150347,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1168,-5,5,-0.43,5968104,5125,190.95,1173,1183,1158,1524,822,1173,1164.51,0.06,0,-105,1228,1200,1160,1132,1092,1214,1146,104,351,500,0,1,1,20841335,243,-0.90,1.25,12,0.02,-1294.00,933.00,2475,20231221,-52.81,837,20240307,39.55,1975,-40.86,20240105,837,39.55,20240307,2475,-52.81,20231221,837,39.55,20240307,0.00,N,023790,500,104 억,,12492,N,N,0,N,00,N +20241120,140347,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1170,-3,5,-0.26,2314930,1971,73.44,1173,1183,1158,1524,822,1173,1174.50,0.06,0,-103,1228,1200,1160,1132,1092,1214,1146,104,351,500,0,1,1,20841335,244,-0.90,1.25,12,0.01,-1294.00,933.00,2475,20231221,-52.73,837,20240307,39.78,1975,-40.76,20240105,837,39.78,20240307,2475,-52.73,20231221,837,39.78,20240307,0.00,N,023790,500,104 억,,12492,N,N,0,N,00,N +20241120,130347,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1170,-3,5,-0.26,2033439,1729,64.42,1173,1183,1169,1524,822,1173,1176.08,0.06,0,-103,1228,1200,1160,1132,1092,1214,1146,104,351,500,0,1,1,20841335,244,-0.90,1.25,12,0.01,-1294.00,933.00,2475,20231221,-52.73,837,20240307,39.78,1975,-40.76,20240105,837,39.78,20240307,2475,-52.73,20231221,837,39.78,20240307,0.00,N,023790,500,104 억,,12492,N,N,0,N,00,N +20241120,120349,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1170,-3,5,-0.26,1973770,1678,62.52,1173,1183,1169,1524,822,1173,1176.26,0.06,0,-103,1228,1200,1160,1132,1092,1214,1146,104,351,500,0,1,1,20841335,244,-0.90,1.25,12,0.01,-1294.00,933.00,2475,20231221,-52.73,837,20240307,39.78,1975,-40.76,20240105,837,39.78,20240307,2475,-52.73,20231221,837,39.78,20240307,0.00,N,023790,500,104 억,,12492,N,N,0,N,00,N +20241120,110346,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1171,-2,5,-0.17,1936320,1646,61.33,1173,1183,1171,1524,822,1173,1176.38,0.06,0,-102,1228,1200,1160,1132,1092,1214,1146,104,351,500,0,1,1,20841335,244,-0.90,1.26,12,0.01,-1294.00,933.00,2475,20231221,-52.69,837,20240307,39.90,1975,-40.71,20240105,837,39.90,20240307,2475,-52.69,20231221,837,39.90,20240307,0.00,N,023790,500,104 억,,12492,N,N,0,N,00,N +20241120,100346,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1182,9,2,0.77,906974,767,28.58,1173,1183,1173,1524,822,1173,1182.50,0.06,0,-102,1228,1200,1160,1132,1092,1214,1146,104,351,500,0,1,1,20841335,246,-0.91,1.27,12,0.00,-1294.00,933.00,2475,20231221,-52.24,837,20240307,41.22,1975,-40.15,20240105,837,41.22,20240307,2475,-52.24,20231221,837,41.22,20240307,0.00,N,023790,500,104 억,,12492,N,N,0,N,00,N +20241120,090345,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1173,0,3,0.00,11730,10,0.37,1173,1173,1173,1524,822,1173,1173.00,0.06,0,-10,1228,1200,1160,1132,1092,1214,1146,104,351,500,0,1,1,20841335,244,-0.91,1.26,12,0.00,-1294.00,933.00,2475,20231221,-52.61,837,20240307,40.14,1975,-40.61,20240105,837,40.14,20240307,2475,-52.61,20231221,837,40.14,20240307,0.00,N,023790,500,104 억,,12492,N,N,0,N,00,N 20241119,160330,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1173,22,2,1.91,3070276,2684,14.87,1151,1188,1120,1496,806,1151,1143.92,0.06,0,-169,1247,1199,1157,1109,1067,1223,1133,104,345,500,0,1,1,20841335,244,-0.91,1.26,12,0.01,-1294.00,933.00,2475,20231221,-52.61,837,20240307,40.14,1975,-40.61,20240105,837,40.14,20240307,2475,-52.61,20231221,837,40.14,20240307,0.00,N,023790,500,104 억,,12623,N,N,0,N,00,N 20241119,150334,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1173,22,2,1.91,2904883,2543,14.09,1151,1188,1120,1496,806,1151,1142.31,0.06,0,-28,1247,1199,1157,1109,1067,1223,1133,104,345,500,0,1,1,20841335,244,-0.91,1.26,12,0.01,-1294.00,933.00,2475,20231221,-52.61,837,20240307,40.14,1975,-40.61,20240105,837,40.14,20240307,2475,-52.61,20231221,837,40.14,20240307,0.00,N,023790,500,104 억,,12623,N,N,0,N,00,N 20241119,140332,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1174,23,2,2.00,544087,465,2.58,1151,1188,1149,1496,806,1151,1170.08,0.06,0,-28,1247,1199,1157,1109,1067,1223,1133,104,345,500,0,1,1,20841335,245,-0.91,1.26,12,0.00,-1294.00,933.00,2475,20231221,-52.57,837,20240307,40.26,1975,-40.56,20240105,837,40.26,20240307,2475,-52.57,20231221,837,40.26,20240307,0.00,N,023790,500,104 억,,12623,N,N,0,N,00,N diff --git a/023800/price/prices-20241101.csv b/023800/price/prices-20241101.csv index 7204f21f5888..2f1a7b114cd6 100644 --- a/023800/price/prices-20241101.csv +++ b/023800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5780,10,2,0.17,105989520,18370,150.28,5810,5820,5740,7500,4040,5770,5769.71,1.06,0,-4207,5883,5826,5773,5716,5663,5855,5745,79,1730,500,4260,10,1,15809197,914,6.54,0.43,12,0.12,884.00,13464.00,10070,20240215,-42.60,5510,20240805,4.90,10070,-42.60,20240215,5510,4.90,20240805,10070,-42.60,20240215,5510,4.90,20240805,1.20,N,023800,500,79 억,,166914,N,N,5,N,00,N +20241120,150348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5780,10,2,0.17,86600890,15006,122.76,5810,5820,5740,7500,4040,5770,5771.08,1.06,0,-3958,5883,5826,5773,5716,5663,5855,5745,79,1730,500,4260,10,1,15809197,914,6.54,0.43,12,0.09,884.00,13464.00,10070,20240215,-42.60,5510,20240805,4.90,10070,-42.60,20240215,5510,4.90,20240805,10070,-42.60,20240215,5510,4.90,20240805,1.20,N,023800,500,79 억,,166914,N,N,7,N,00,N +20241120,140347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5800,30,2,0.52,68979410,11953,97.78,5810,5820,5740,7500,4040,5770,5770.89,1.06,0,-3951,5883,5826,5773,5716,5663,5855,5745,79,1730,500,4260,10,1,15809197,917,6.56,0.43,12,0.08,884.00,13464.00,10070,20240215,-42.40,5510,20240805,5.26,10070,-42.40,20240215,5510,5.26,20240805,10070,-42.40,20240215,5510,5.26,20240805,1.20,N,023800,500,79 억,,166914,N,N,7,N,00,N +20241120,130347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5770,0,3,0.00,59582220,10327,84.48,5810,5820,5740,7500,4040,5770,5769.56,1.06,0,-3745,5883,5826,5773,5716,5663,5855,5745,79,1730,500,4260,10,1,15809197,912,6.53,0.43,12,0.07,884.00,13464.00,10070,20240215,-42.70,5510,20240805,4.72,10070,-42.70,20240215,5510,4.72,20240805,10070,-42.70,20240215,5510,4.72,20240805,1.20,N,023800,500,79 억,,166914,N,N,7,N,00,N +20241120,120349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5800,30,2,0.52,52893520,9169,75.01,5810,5820,5740,7500,4040,5770,5768.73,1.06,0,-3417,5883,5826,5773,5716,5663,5855,5745,79,1730,500,4260,10,1,15809197,917,6.56,0.43,12,0.06,884.00,13464.00,10070,20240215,-42.40,5510,20240805,5.26,10070,-42.40,20240215,5510,5.26,20240805,10070,-42.40,20240215,5510,5.26,20240805,1.20,N,023800,500,79 억,,166914,N,N,7,N,00,N +20241120,110347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5800,30,2,0.52,40783930,7070,57.84,5810,5820,5740,7500,4040,5770,5768.59,1.06,0,-3390,5883,5826,5773,5716,5663,5855,5745,79,1730,500,4260,10,1,15809197,917,6.56,0.43,12,0.04,884.00,13464.00,10070,20240215,-42.40,5510,20240805,5.26,10070,-42.40,20240215,5510,5.26,20240805,10070,-42.40,20240215,5510,5.26,20240805,1.20,N,023800,500,79 억,,166914,N,N,7,N,00,N +20241120,100346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5770,0,3,0.00,35544540,6163,50.42,5810,5820,5740,7500,4040,5770,5767.41,1.06,0,-3400,5883,5826,5773,5716,5663,5855,5745,79,1730,500,4260,10,1,15809197,912,6.53,0.43,12,0.04,884.00,13464.00,10070,20240215,-42.70,5510,20240805,4.72,10070,-42.70,20240215,5510,4.72,20240805,10070,-42.70,20240215,5510,4.72,20240805,1.20,N,023800,500,79 억,,166914,N,N,7,N,00,N +20241120,090346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5810,40,2,0.69,1115900,192,1.57,5810,5820,5810,7500,4040,5770,5811.98,1.06,0,-73,5883,5826,5773,5716,5663,5855,5745,79,1730,500,4260,10,1,15809197,919,6.57,0.43,12,0.00,884.00,13464.00,10070,20240215,-42.30,5510,20240805,5.44,10070,-42.30,20240215,5510,5.44,20240805,10070,-42.30,20240215,5510,5.44,20240805,1.20,N,023800,500,79 억,,166914,N,N,7,N,00,N 20241119,160330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5770,-50,5,-0.86,70352910,12223,33.96,5720,5830,5720,7560,4080,5820,5755.54,1.08,0,-3377,5993,5906,5783,5696,5573,5950,5740,79,1740,500,4300,10,1,15809197,912,6.53,0.43,12,0.08,884.00,13464.00,10070,20240215,-42.70,5510,20240805,4.72,10070,-42.70,20240215,5510,4.72,20240805,10070,-42.70,20240215,5510,4.72,20240805,1.20,N,023800,500,79 억,,170468,N,N,7,N,00,N 20241119,150335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5770,-50,5,-0.86,65273370,11340,31.51,5720,5830,5720,7560,4080,5820,5756.03,1.08,0,-3305,5993,5906,5783,5696,5573,5950,5740,79,1740,500,4300,10,1,15809197,912,6.53,0.43,12,0.07,884.00,13464.00,10070,20240215,-42.70,5510,20240805,4.72,10070,-42.70,20240215,5510,4.72,20240805,10070,-42.70,20240215,5510,4.72,20240805,1.20,N,023800,500,79 억,,170468,N,N,11,N,00,N 20241119,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5750,-70,5,-1.20,49977710,8676,24.11,5720,5830,5720,7560,4080,5820,5760.46,1.08,0,-1720,5993,5906,5783,5696,5573,5950,5740,79,1740,500,4300,10,1,15809197,909,6.50,0.43,12,0.05,884.00,13464.00,10070,20240215,-42.90,5510,20240805,4.36,10070,-42.90,20240215,5510,4.36,20240805,10070,-42.90,20240215,5510,4.36,20240805,1.20,N,023800,500,79 억,,170468,N,N,11,N,00,N diff --git a/023810/price/prices-20241101.csv b/023810/price/prices-20241101.csv index dee090c5d746..5ca857dde5c5 100644 --- a/023810/price/prices-20241101.csv +++ b/023810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6350,10,2,0.16,28335710,4434,62.97,6340,6440,6340,8240,4440,6340,6390.55,0.23,0,-59,6540,6440,6280,6180,6020,6470,6210,50,1900,500,4430,10,1,10000000,635,5.71,0.53,12,0.04,1112.00,12029.00,10570,20240320,-39.92,5800,20241115,9.48,10570,-39.92,20240320,5800,9.48,20241115,10570,-39.92,20240320,5800,9.48,20241115,3.19,N,023810,500,50 억,,23356,N,N,0,N,00,N +20241120,150348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6390,50,2,0.79,24528230,3835,54.46,6340,6440,6340,8240,4440,6340,6395.89,0.23,0,-253,6540,6440,6280,6180,6020,6470,6210,50,1900,500,4430,10,1,10000000,639,5.75,0.53,12,0.04,1112.00,12029.00,10570,20240320,-39.55,5800,20241115,10.17,10570,-39.55,20240320,5800,10.17,20241115,10570,-39.55,20240320,5800,10.17,20241115,3.19,N,023810,500,50 억,,23356,N,N,0,N,00,N +20241120,140347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6410,70,2,1.10,21079350,3295,46.79,6340,6440,6340,8240,4440,6340,6397.37,0.23,0,-295,6540,6440,6280,6180,6020,6470,6210,50,1900,500,4430,10,1,10000000,641,5.76,0.53,12,0.03,1112.00,12029.00,10570,20240320,-39.36,5800,20241115,10.52,10570,-39.36,20240320,5800,10.52,20241115,10570,-39.36,20240320,5800,10.52,20241115,3.19,N,023810,500,50 억,,23356,N,N,0,N,00,N +20241120,130348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6400,60,2,0.95,20650450,3228,45.84,6340,6440,6340,8240,4440,6340,6397.29,0.23,0,-301,6540,6440,6280,6180,6020,6470,6210,50,1900,500,4430,10,1,10000000,640,5.76,0.53,12,0.03,1112.00,12029.00,10570,20240320,-39.45,5800,20241115,10.34,10570,-39.45,20240320,5800,10.34,20241115,10570,-39.45,20240320,5800,10.34,20241115,3.19,N,023810,500,50 억,,23356,N,N,0,N,00,N +20241120,120349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6420,80,2,1.26,19205380,3002,42.63,6340,6440,6340,8240,4440,6340,6397.53,0.23,0,-389,6540,6440,6280,6180,6020,6470,6210,50,1900,500,4430,10,1,10000000,642,5.77,0.53,12,0.03,1112.00,12029.00,10570,20240320,-39.26,5800,20241115,10.69,10570,-39.26,20240320,5800,10.69,20241115,10570,-39.26,20240320,5800,10.69,20241115,3.19,N,023810,500,50 억,,23356,N,N,0,N,00,N +20241120,110347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6410,70,2,1.10,18461840,2886,40.98,6340,6440,6340,8240,4440,6340,6397.03,0.23,0,-397,6540,6440,6280,6180,6020,6470,6210,50,1900,500,4430,10,1,10000000,641,5.76,0.53,12,0.03,1112.00,12029.00,10570,20240320,-39.36,5800,20241115,10.52,10570,-39.36,20240320,5800,10.52,20241115,10570,-39.36,20240320,5800,10.52,20241115,3.19,N,023810,500,50 억,,23356,N,N,0,N,00,N +20241120,100347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6390,50,2,0.79,5989010,943,13.39,6340,6410,6340,8240,4440,6340,6351.02,0.23,0,-671,6540,6440,6280,6180,6020,6470,6210,50,1900,500,4430,10,1,10000000,639,5.75,0.53,12,0.01,1112.00,12029.00,10570,20240320,-39.55,5800,20241115,10.17,10570,-39.55,20240320,5800,10.17,20241115,10570,-39.55,20240320,5800,10.17,20241115,3.19,N,023810,500,50 억,,23356,N,N,0,N,00,N +20241120,090346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6380,40,2,0.63,4324080,682,9.68,6340,6380,6340,8240,4440,6340,6340.29,0.23,0,-600,6540,6440,6280,6180,6020,6470,6210,50,1900,500,4430,10,1,10000000,638,5.74,0.53,12,0.01,1112.00,12029.00,10570,20240320,-39.64,5800,20241115,10.00,10570,-39.64,20240320,5800,10.00,20241115,10570,-39.64,20240320,5800,10.00,20241115,3.19,N,023810,500,50 억,,23356,N,N,0,N,00,N 20241119,160331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6340,0,3,0.00,44282200,7042,39.03,6340,6380,6120,8240,4440,6340,6288.25,0.23,0,312,6560,6450,6260,6150,5960,6505,6205,50,1900,500,4430,10,1,10000000,634,5.70,0.53,12,0.07,1112.00,12029.00,10570,20240320,-40.02,5800,20241115,9.31,10570,-40.02,20240320,5800,9.31,20241115,10570,-40.02,20240320,5800,9.31,20241115,3.11,N,023810,500,50 억,,23005,N,N,5,N,00,N 20241119,150335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6300,-40,5,-0.63,29108100,4645,25.75,6340,6380,6120,8240,4440,6340,6266.54,0.23,0,313,6560,6450,6260,6150,5960,6505,6205,50,1900,500,4430,10,1,10000000,630,5.67,0.52,12,0.05,1112.00,12029.00,10570,20240320,-40.40,5800,20241115,8.62,10570,-40.40,20240320,5800,8.62,20241115,10570,-40.40,20240320,5800,8.62,20241115,3.11,N,023810,500,50 억,,23005,N,N,5,N,00,N 20241119,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6300,-40,5,-0.63,22577980,3606,19.99,6340,6380,6120,8240,4440,6340,6261.23,0.23,0,43,6560,6450,6260,6150,5960,6505,6205,50,1900,500,4430,10,1,10000000,630,5.67,0.52,12,0.04,1112.00,12029.00,10570,20240320,-40.40,5800,20241115,8.62,10570,-40.40,20240320,5800,8.62,20241115,10570,-40.40,20240320,5800,8.62,20241115,3.11,N,023810,500,50 억,,23005,N,N,5,N,00,N diff --git a/023900/price/prices-20241101.csv b/023900/price/prices-20241101.csv index a65c7bdca9c2..318b8849a906 100644 --- a/023900/price/prices-20241101.csv +++ b/023900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160342,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9900,20,2,0.20,83539410,8473,112.20,9830,9930,9820,12840,6920,9880,9859.48,0.66,0,1189,10013,9946,9903,9836,9793,9925,9815,63,2960,500,7500,10,1,12600000,1247,14.73,0.80,12,0.07,672.00,12319.00,14470,20231212,-31.58,9660,20241115,2.48,14420,-31.35,20240611,9660,2.48,20241115,14470,-31.58,20231212,9660,2.48,20241115,1.30,N,023900,500,63 억,,83223,N,N,0,N,00,N +20241120,150348,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9880,0,3,0.00,75785720,7689,101.81,9830,9930,9820,12840,6920,9880,9856.38,0.66,0,1007,10013,9946,9903,9836,9793,9925,9815,63,2960,500,7500,10,1,12600000,1245,14.70,0.80,12,0.06,672.00,12319.00,14470,20231212,-31.72,9660,20241115,2.28,14420,-31.48,20240611,9660,2.28,20241115,14470,-31.72,20231212,9660,2.28,20241115,1.30,N,023900,500,63 억,,83223,N,N,0,N,00,N +20241120,140348,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9880,0,3,0.00,62047910,6298,83.40,9830,9930,9820,12840,6920,9880,9852.00,0.66,0,649,10013,9946,9903,9836,9793,9925,9815,63,2960,500,7500,10,1,12600000,1245,14.70,0.80,12,0.05,672.00,12319.00,14470,20231212,-31.72,9660,20241115,2.28,14420,-31.48,20240611,9660,2.28,20241115,14470,-31.72,20231212,9660,2.28,20241115,1.30,N,023900,500,63 억,,83223,N,N,0,N,00,N +20241120,130348,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9900,20,2,0.20,60000710,6091,80.65,9830,9930,9820,12840,6920,9880,9850.72,0.66,0,647,10013,9946,9903,9836,9793,9925,9815,63,2960,500,7500,10,1,12600000,1247,14.73,0.80,12,0.05,672.00,12319.00,14470,20231212,-31.58,9660,20241115,2.48,14420,-31.35,20240611,9660,2.48,20241115,14470,-31.58,20231212,9660,2.48,20241115,1.30,N,023900,500,63 억,,83223,N,N,0,N,00,N +20241120,120349,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9880,0,3,0.00,51471030,5226,69.20,9830,9930,9820,12840,6920,9880,9849.03,0.66,0,637,10013,9946,9903,9836,9793,9925,9815,63,2960,500,7500,10,1,12600000,1245,14.70,0.80,12,0.04,672.00,12319.00,14470,20231212,-31.72,9660,20241115,2.28,14420,-31.48,20240611,9660,2.28,20241115,14470,-31.72,20231212,9660,2.28,20241115,1.30,N,023900,500,63 억,,83223,N,N,0,N,00,N +20241120,110347,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9880,0,3,0.00,40542700,4118,54.53,9830,9930,9820,12840,6920,9880,9845.24,0.66,0,183,10013,9946,9903,9836,9793,9925,9815,63,2960,500,7500,10,1,12600000,1245,14.70,0.80,12,0.03,672.00,12319.00,14470,20231212,-31.72,9660,20241115,2.28,14420,-31.48,20240611,9660,2.28,20241115,14470,-31.72,20231212,9660,2.28,20241115,1.30,N,023900,500,63 억,,83223,N,N,0,N,00,N +20241120,100347,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9870,-10,5,-0.10,22039950,2241,29.67,9830,9930,9820,12840,6920,9880,9834.87,0.66,0,36,10013,9946,9903,9836,9793,9925,9815,63,2960,500,7500,10,1,12600000,1244,14.69,0.80,12,0.02,672.00,12319.00,14470,20231212,-31.79,9660,20241115,2.17,14420,-31.55,20240611,9660,2.17,20241115,14470,-31.79,20231212,9660,2.17,20241115,1.30,N,023900,500,63 억,,83223,N,N,0,N,00,N +20241120,090346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9880,0,3,0.00,1445470,147,1.95,9830,9900,9830,12840,6920,9880,9833.13,0.66,0,-21,10013,9946,9903,9836,9793,9925,9815,63,2960,500,7500,10,1,12600000,1245,14.70,0.80,12,0.00,672.00,12319.00,14470,20231212,-31.72,9660,20241115,2.28,14420,-31.48,20240611,9660,2.28,20241115,14470,-31.72,20231212,9660,2.28,20241115,1.30,N,023900,500,63 억,,83223,N,N,0,N,00,N 20241119,160331,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9880,-30,5,-0.30,74704630,7552,69.69,9900,9970,9860,12880,6940,9910,9892.04,0.67,0,-925,10036,9972,9886,9822,9736,9930,9780,63,2970,500,7530,10,1,12600000,1245,14.70,0.80,12,0.06,672.00,12319.00,14470,20231212,-31.72,9660,20241115,2.28,14420,-31.48,20240611,9660,2.28,20241115,14470,-31.72,20231212,9660,2.28,20241115,1.32,N,023900,500,63 억,,84149,N,N,0,N,00,N 20241119,150335,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9900,-10,5,-0.10,69879420,7064,65.19,9900,9970,9860,12880,6940,9910,9892.33,0.67,0,-593,10036,9972,9886,9822,9736,9930,9780,63,2970,500,7530,10,1,12600000,1247,14.73,0.80,12,0.06,672.00,12319.00,14470,20231212,-31.58,9660,20241115,2.48,14420,-31.35,20240611,9660,2.48,20241115,14470,-31.58,20231212,9660,2.48,20241115,1.32,N,023900,500,63 억,,84149,N,N,0,N,00,N 20241119,140333,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9890,-20,5,-0.20,63513360,6419,59.24,9900,9970,9860,12880,6940,9910,9894.59,0.67,0,-173,10036,9972,9886,9822,9736,9930,9780,63,2970,500,7530,10,1,12600000,1246,14.72,0.80,12,0.05,672.00,12319.00,14470,20231212,-31.65,9660,20241115,2.38,14420,-31.41,20240611,9660,2.38,20241115,14470,-31.65,20231212,9660,2.38,20241115,1.32,N,023900,500,63 억,,84149,N,N,0,N,00,N diff --git a/023910/price/prices-20241101.csv b/023910/price/prices-20241101.csv index fe63a360b5a5..e145f1fcac68 100644 --- a/023910/price/prices-20241101.csv +++ b/023910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26150,300,2,1.16,192436150,7348,90.57,26000,26350,26000,33600,18100,25850,26188.92,17.28,0,689,26483,26166,25933,25616,25383,26050,25500,30,7750,500,19120,50,1,6000000,1569,5.52,0.62,12,0.12,4738.00,41899.00,29650,20240219,-11.80,23750,20241114,10.11,29650,-11.80,20240219,23750,10.11,20241114,29650,-11.80,20240219,23750,10.11,20241114,0.30,N,023910,500,30 억,,1036747,N,N,2,N,00,N +20241120,150349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26150,300,2,1.16,188773950,7208,88.85,26000,26350,26000,33600,18100,25850,26189.50,17.28,0,766,26483,26166,25933,25616,25383,26050,25500,30,7750,500,19120,50,1,6000000,1569,5.52,0.62,12,0.12,4738.00,41899.00,29650,20240219,-11.80,23750,20241114,10.11,29650,-11.80,20240219,23750,10.11,20241114,29650,-11.80,20240219,23750,10.11,20241114,0.30,N,023910,500,30 억,,1036747,N,N,3,N,00,N +20241120,140348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26100,250,2,0.97,176142650,6725,82.89,26000,26350,26000,33600,18100,25850,26192.22,17.28,0,701,26483,26166,25933,25616,25383,26050,25500,30,7750,500,19120,50,1,6000000,1566,5.51,0.62,12,0.11,4738.00,41899.00,29650,20240219,-11.97,23750,20241114,9.89,29650,-11.97,20240219,23750,9.89,20241114,29650,-11.97,20240219,23750,9.89,20241114,0.30,N,023910,500,30 억,,1036747,N,N,3,N,00,N +20241120,130348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26150,300,2,1.16,166659850,6362,78.42,26000,26350,26000,33600,18100,25850,26196.14,17.28,0,662,26483,26166,25933,25616,25383,26050,25500,30,7750,500,19120,50,1,6000000,1569,5.52,0.62,12,0.11,4738.00,41899.00,29650,20240219,-11.80,23750,20241114,10.11,29650,-11.80,20240219,23750,10.11,20241114,29650,-11.80,20240219,23750,10.11,20241114,0.30,N,023910,500,30 억,,1036747,N,N,3,N,00,N +20241120,120350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26250,400,2,1.55,162793500,6214,76.59,26000,26350,26000,33600,18100,25850,26197.86,17.28,0,682,26483,26166,25933,25616,25383,26050,25500,30,7750,500,19120,50,1,6000000,1575,5.54,0.63,12,0.10,4738.00,41899.00,29650,20240219,-11.47,23750,20241114,10.53,29650,-11.47,20240219,23750,10.53,20241114,29650,-11.47,20240219,23750,10.53,20241114,0.30,N,023910,500,30 억,,1036747,N,N,3,N,00,N +20241120,110347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26150,300,2,1.16,159708000,6096,75.14,26000,26350,26000,33600,18100,25850,26198.82,17.28,0,695,26483,26166,25933,25616,25383,26050,25500,30,7750,500,19120,50,1,6000000,1569,5.52,0.62,12,0.10,4738.00,41899.00,29650,20240219,-11.80,23750,20241114,10.11,29650,-11.80,20240219,23750,10.11,20241114,29650,-11.80,20240219,23750,10.11,20241114,0.30,N,023910,500,30 억,,1036747,N,N,3,N,00,N +20241120,100347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26150,300,2,1.16,128898550,4917,60.61,26000,26350,26000,33600,18100,25850,26214.88,17.28,0,300,26483,26166,25933,25616,25383,26050,25500,30,7750,500,19120,50,1,6000000,1569,5.52,0.62,12,0.08,4738.00,41899.00,29650,20240219,-11.80,23750,20241114,10.11,29650,-11.80,20240219,23750,10.11,20241114,29650,-11.80,20240219,23750,10.11,20241114,0.30,N,023910,500,30 억,,1036747,N,N,3,N,00,N +20241120,090346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26050,200,2,0.77,12000950,461,5.68,26000,26100,26000,33600,18100,25850,26032.43,17.28,0,182,26483,26166,25933,25616,25383,26050,25500,30,7750,500,19120,50,1,6000000,1563,5.50,0.62,12,0.01,4738.00,41899.00,29650,20240219,-12.14,23750,20241114,9.68,29650,-12.14,20240219,23750,9.68,20241114,29650,-12.14,20240219,23750,9.68,20241114,0.30,N,023910,500,30 억,,1036747,N,N,3,N,00,N 20241119,160331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,-50,5,-0.19,205065800,7883,137.07,26200,26250,25700,33650,18150,25900,26013.70,17.32,0,-2269,26266,26082,25866,25682,25466,26175,25775,30,7750,500,19160,50,1,6000000,1551,5.46,0.62,12,0.13,4738.00,41899.00,29650,20240219,-12.82,23750,20241114,8.84,29650,-12.82,20240219,23750,8.84,20241114,29650,-12.82,20240219,23750,8.84,20241114,0.31,N,023910,500,30 억,,1039324,N,N,3,N,00,N 20241119,150335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,-50,5,-0.19,201446750,7743,134.64,26200,26250,25700,33650,18150,25900,26016.63,17.32,0,-2183,26266,26082,25866,25682,25466,26175,25775,30,7750,500,19160,50,1,6000000,1551,5.46,0.62,12,0.13,4738.00,41899.00,29650,20240219,-12.82,23750,20241114,8.84,29650,-12.82,20240219,23750,8.84,20241114,29650,-12.82,20240219,23750,8.84,20241114,0.31,N,023910,500,30 억,,1039324,N,N,6,N,00,N 20241119,140333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,50,2,0.19,179099600,6881,119.65,26200,26250,25700,33650,18150,25900,26028.14,17.32,0,-1945,26266,26082,25866,25682,25466,26175,25775,30,7750,500,19160,50,1,6000000,1557,5.48,0.62,12,0.11,4738.00,41899.00,29650,20240219,-12.48,23750,20241114,9.26,29650,-12.48,20240219,23750,9.26,20241114,29650,-12.48,20240219,23750,9.26,20241114,0.31,N,023910,500,30 억,,1039324,N,N,6,N,00,N diff --git a/023960/price/prices-20241101.csv b/023960/price/prices-20241101.csv index ec3d7110024a..d2be8ed027e2 100644 --- a/023960/price/prices-20241101.csv +++ b/023960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160343,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1702,-82,5,-4.60,1115204679,655062,45.10,1784,1828,1650,2315,1249,1784,1702.44,1.04,0,-50783,2210,1997,1842,1629,1474,1919,1551,170,531,500,1170,1,1,33988167,578,-23.32,1.41,12,1.93,-73.00,1206.00,2450,20240930,-30.53,1293,20240805,31.63,2450,-30.53,20240930,1293,31.63,20240805,2450,-30.53,20240930,1293,31.63,20240805,1.11,N,023960,500,169 억,,354137,N,N,0,N,00,N +20241120,150349,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1706,-78,5,-4.37,1066130757,626118,43.11,1784,1828,1650,2315,1249,1784,1702.76,1.04,0,-50606,2210,1997,1842,1629,1474,1919,1551,170,531,500,1170,1,1,33988167,580,-23.37,1.41,12,1.84,-73.00,1206.00,2450,20240930,-30.37,1293,20240805,31.94,2450,-30.37,20240930,1293,31.94,20240805,2450,-30.37,20240930,1293,31.94,20240805,1.11,N,023960,500,169 억,,354137,N,N,0,N,00,N +20241120,140348,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1715,-69,5,-3.87,955025616,560844,38.61,1784,1828,1650,2315,1249,1784,1702.84,1.04,0,-47096,2210,1997,1842,1629,1474,1919,1551,170,531,500,1170,1,1,33988167,583,-23.49,1.42,12,1.65,-73.00,1206.00,2450,20240930,-30.00,1293,20240805,32.64,2450,-30.00,20240930,1293,32.64,20240805,2450,-30.00,20240930,1293,32.64,20240805,1.11,N,023960,500,169 억,,354137,N,N,0,N,00,N +20241120,130349,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1662,-122,5,-6.84,750660900,440564,30.33,1784,1828,1650,2315,1249,1784,1703.86,1.04,0,-57214,2210,1997,1842,1629,1474,1919,1551,170,531,500,1170,1,1,33988167,565,-22.77,1.38,12,1.30,-73.00,1206.00,2450,20240930,-32.16,1293,20240805,28.54,2450,-32.16,20240930,1293,28.54,20240805,2450,-32.16,20240930,1293,28.54,20240805,1.11,N,023960,500,169 억,,354137,N,N,0,N,00,N +20241120,120350,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1660,-124,5,-6.95,646274583,377566,26.00,1784,1828,1651,2315,1249,1784,1711.69,1.04,0,-40738,2210,1997,1842,1629,1474,1919,1551,170,531,500,1170,1,1,33988167,564,-22.74,1.38,12,1.11,-73.00,1206.00,2450,20240930,-32.24,1293,20240805,28.38,2450,-32.24,20240930,1293,28.38,20240805,2450,-32.24,20240930,1293,28.38,20240805,1.11,N,023960,500,169 억,,354137,N,N,0,N,00,N +20241120,110348,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1690,-94,5,-5.27,455865088,263118,18.12,1784,1828,1660,2315,1249,1784,1732.55,1.04,0,-18730,2210,1997,1842,1629,1474,1919,1551,170,531,500,1170,1,1,33988167,574,-23.15,1.40,12,0.77,-73.00,1206.00,2450,20240930,-31.02,1293,20240805,30.70,2450,-31.02,20240930,1293,30.70,20240805,2450,-31.02,20240930,1293,30.70,20240805,1.11,N,023960,500,169 억,,354137,N,N,0,N,00,N +20241120,100348,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1697,-87,5,-4.88,335900058,192200,13.23,1784,1828,1691,2315,1249,1784,1747.66,1.04,0,-11115,2210,1997,1842,1629,1474,1919,1551,170,531,500,1170,1,1,33988167,577,-23.25,1.41,12,0.57,-73.00,1206.00,2450,20240930,-30.73,1293,20240805,31.25,2450,-30.73,20240930,1293,31.25,20240805,2450,-30.73,20240930,1293,31.25,20240805,1.11,N,023960,500,169 억,,354137,N,N,0,N,00,N +20241120,090347,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1800,16,2,0.90,76706317,42559,2.93,1784,1828,1780,2315,1249,1784,1802.35,1.04,0,19816,2210,1997,1842,1629,1474,1919,1551,170,531,500,1170,1,1,33988167,612,-24.66,1.49,12,0.13,-73.00,1206.00,2450,20240930,-26.53,1293,20240805,39.21,2450,-26.53,20240930,1293,39.21,20240805,2450,-26.53,20240930,1293,39.21,20240805,1.11,N,023960,500,169 억,,354137,N,N,0,N,00,N 20241119,160331,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1784,-197,5,-9.94,2607977791,1450728,294.56,2005,2055,1687,2575,1387,1981,1797.71,1.43,0,-128271,2180,2080,2030,1930,1880,2055,1905,170,594,500,1300,1,1,33988167,606,-24.44,1.48,12,4.27,-73.00,1206.00,2450,20240930,-27.18,1293,20240805,37.97,2450,-27.18,20240930,1293,37.97,20240805,2450,-27.18,20240930,1293,37.97,20240805,1.06,N,023960,500,169 억,,487148,N,N,0,N,00,N 20241119,150336,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1771,-210,5,-10.60,2516352101,1399330,284.12,2005,2055,1687,2575,1387,1981,1798.25,1.43,0,-128142,2180,2080,2030,1930,1880,2055,1905,170,594,500,1300,1,1,33988167,602,-24.26,1.47,12,4.12,-73.00,1206.00,2450,20240930,-27.71,1293,20240805,36.97,2450,-27.71,20240930,1293,36.97,20240805,2450,-27.71,20240930,1293,36.97,20240805,1.06,N,023960,500,169 억,,487148,N,N,0,N,00,N 20241119,140333,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1716,-265,5,-13.38,2300767319,1274354,258.75,2005,2055,1687,2575,1387,1981,1805.44,1.43,0,-115859,2180,2080,2030,1930,1880,2055,1905,170,594,500,1300,1,1,33988167,583,-23.51,1.42,12,3.75,-73.00,1206.00,2450,20240930,-29.96,1293,20240805,32.71,2450,-29.96,20240930,1293,32.71,20240805,2450,-29.96,20240930,1293,32.71,20240805,1.06,N,023960,500,169 억,,487148,N,N,0,N,00,N diff --git a/024060/price/prices-20241101.csv b/024060/price/prices-20241101.csv index c4da1893c04a..c846ef516602 100644 --- a/024060/price/prices-20241101.csv +++ b/024060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160343,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15960,-190,5,-1.18,7104589670,446267,98.74,16330,16440,15540,20950,11310,16150,15920.01,0.46,0,-50088,16676,16412,16206,15942,15736,16545,16075,15,4800,100,10010,10,1,15000000,2394,212.80,3.00,12,2.98,75.00,5319.00,23000,20241004,-30.61,7610,20231213,109.72,23000,-30.61,20241004,7710,107.00,20240103,23000,-30.61,20241004,7610,109.72,20231213,6.28,N,024060,100,15 억,,69163,N,N,0,N,00,N +20241120,150349,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15920,-230,5,-1.42,6141853750,385815,85.37,16330,16440,15540,20950,11310,16150,15919.17,0.46,0,-50641,16676,16412,16206,15942,15736,16545,16075,15,4800,100,10010,10,1,15000000,2388,212.27,2.99,12,2.57,75.00,5319.00,23000,20241004,-30.78,7610,20231213,109.20,23000,-30.78,20241004,7710,106.49,20240103,23000,-30.78,20241004,7610,109.20,20231213,6.28,N,024060,100,15 억,,69163,N,N,0,N,00,N +20241120,140349,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15750,-400,5,-2.48,5558986530,348923,77.20,16330,16440,15540,20950,11310,16150,15931.84,0.46,0,-51398,16676,16412,16206,15942,15736,16545,16075,15,4800,100,10010,10,1,15000000,2363,210.00,2.96,12,2.33,75.00,5319.00,23000,20241004,-31.52,7610,20231213,106.96,23000,-31.52,20241004,7710,104.28,20240103,23000,-31.52,20241004,7610,106.96,20231213,6.28,N,024060,100,15 억,,69163,N,N,0,N,00,N +20241120,130349,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15770,-380,5,-2.35,5183112440,325028,71.92,16330,16440,15540,20950,11310,16150,15946.66,0.46,0,-43249,16676,16412,16206,15942,15736,16545,16075,15,4800,100,10010,10,1,15000000,2366,210.27,2.96,12,2.17,75.00,5319.00,23000,20241004,-31.43,7610,20231213,107.23,23000,-31.43,20241004,7710,104.54,20240103,23000,-31.43,20241004,7610,107.23,20231213,6.28,N,024060,100,15 억,,69163,N,N,0,N,00,N +20241120,120350,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15790,-360,5,-2.23,4922948280,308558,68.27,16330,16440,15540,20950,11310,16150,15954.69,0.46,0,-43606,16676,16412,16206,15942,15736,16545,16075,15,4800,100,10010,10,1,15000000,2369,210.53,2.97,12,2.06,75.00,5319.00,23000,20241004,-31.35,7610,20231213,107.49,23000,-31.35,20241004,7710,104.80,20240103,23000,-31.35,20241004,7610,107.49,20231213,6.28,N,024060,100,15 억,,69163,N,N,0,N,00,N +20241120,110348,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15750,-400,5,-2.48,4468463390,279577,61.86,16330,16440,15540,20950,11310,16150,15982.94,0.46,0,-38002,16676,16412,16206,15942,15736,16545,16075,15,4800,100,10010,10,1,15000000,2363,210.00,2.96,12,1.86,75.00,5319.00,23000,20241004,-31.52,7610,20231213,106.96,23000,-31.52,20241004,7710,104.28,20240103,23000,-31.52,20241004,7610,106.96,20231213,6.28,N,024060,100,15 억,,69163,N,N,0,N,00,N +20241120,100348,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15710,-440,5,-2.72,3760179220,234506,51.89,16330,16440,15540,20950,11310,16150,16034.47,0.46,0,-31597,16676,16412,16206,15942,15736,16545,16075,15,4800,100,10010,10,1,15000000,2357,209.47,2.95,12,1.56,75.00,5319.00,23000,20241004,-31.70,7610,20231213,106.44,23000,-31.70,20241004,7710,103.76,20240103,23000,-31.70,20241004,7610,106.44,20231213,6.28,N,024060,100,15 억,,69163,N,N,0,N,00,N +20241120,090347,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16210,60,2,0.37,1073203120,66000,14.60,16330,16440,16130,20950,11310,16150,16260.65,0.46,0,-12767,16676,16412,16206,15942,15736,16545,16075,15,4800,100,10010,10,1,15000000,2432,216.13,3.05,12,0.44,75.00,5319.00,23000,20241004,-29.52,7610,20231213,113.01,23000,-29.52,20241004,7710,110.25,20240103,23000,-29.52,20241004,7610,113.01,20231213,6.28,N,024060,100,15 억,,69163,N,N,0,N,00,N 20241119,160332,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16150,60,2,0.37,7117507050,440206,69.31,16090,16470,16000,20900,11270,16090,16168.72,0.66,0,-29387,17036,16562,15726,15252,14416,16800,15490,15,4810,100,9970,10,1,15000000,2423,215.33,3.04,12,2.93,75.00,5319.00,23000,20241004,-29.78,7610,20231213,112.22,23000,-29.78,20241004,7710,109.47,20240103,23000,-29.78,20241004,7610,112.22,20231213,6.40,N,024060,100,15 억,,99287,N,N,0,N,00,N 20241119,150336,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16110,20,2,0.12,6749589760,417400,65.72,16090,16470,16000,20900,11270,16090,16170.56,0.66,0,-31263,17036,16562,15726,15252,14416,16800,15490,15,4810,100,9970,10,1,15000000,2417,214.80,3.03,12,2.78,75.00,5319.00,23000,20241004,-29.96,7610,20231213,111.70,23000,-29.96,20241004,7710,108.95,20240103,23000,-29.96,20241004,7610,111.70,20231213,6.40,N,024060,100,15 억,,99287,N,N,0,N,00,N 20241119,140334,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16220,130,2,0.81,5506563280,340271,53.58,16090,16470,16000,20900,11270,16090,16182.88,0.66,0,-29324,17036,16562,15726,15252,14416,16800,15490,15,4810,100,9970,10,1,15000000,2433,216.27,3.05,12,2.27,75.00,5319.00,23000,20241004,-29.48,7610,20231213,113.14,23000,-29.48,20241004,7710,110.38,20240103,23000,-29.48,20241004,7610,113.14,20231213,6.40,N,024060,100,15 억,,99287,N,N,0,N,00,N diff --git a/024070/price/prices-20241101.csv b/024070/price/prices-20241101.csv index 23c0b88ab8d5..8a617d0adb3d 100644 --- a/024070/price/prices-20241101.csv +++ b/024070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2065,15,2,0.73,23354510,11315,31.07,2050,2095,2050,2665,1435,2050,2064.03,1.00,0,-324,2130,2090,2055,2015,1980,2087,2012,77,615,500,1470,5,1,15326438,316,-66.61,0.29,12,0.07,-31.00,7237.00,2775,20231201,-25.59,1991,20240806,3.72,2700,-23.52,20240131,1991,3.72,20240806,2775,-25.59,20231201,1991,3.72,20240806,0.12,N,024070,500,76 억,,153023,N,N,0,N,00,N +20241120,150349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2065,15,2,0.73,23202370,11241,30.87,2050,2095,2050,2665,1435,2050,2064.08,1.00,0,-331,2130,2090,2055,2015,1980,2087,2012,77,615,500,1470,5,1,15326438,316,-66.61,0.29,12,0.07,-31.00,7237.00,2775,20231201,-25.59,1991,20240806,3.72,2700,-23.52,20240131,1991,3.72,20240806,2775,-25.59,20231201,1991,3.72,20240806,0.12,N,024070,500,76 억,,153023,N,N,0,N,00,N +20241120,140349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2065,15,2,0.73,23202370,11241,30.87,2050,2095,2050,2665,1435,2050,2064.08,1.00,0,-331,2130,2090,2055,2015,1980,2087,2012,77,615,500,1470,5,1,15326438,316,-66.61,0.29,12,0.07,-31.00,7237.00,2775,20231201,-25.59,1991,20240806,3.72,2700,-23.52,20240131,1991,3.72,20240806,2775,-25.59,20231201,1991,3.72,20240806,0.12,N,024070,500,76 억,,153023,N,N,0,N,00,N +20241120,130349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2055,5,2,0.24,20273045,9819,26.96,2050,2095,2050,2665,1435,2050,2064.68,1.00,0,-330,2130,2090,2055,2015,1980,2087,2012,77,615,500,1470,5,1,15326438,315,-66.29,0.28,12,0.06,-31.00,7237.00,2775,20231201,-25.95,1991,20240806,3.21,2700,-23.89,20240131,1991,3.21,20240806,2775,-25.95,20231201,1991,3.21,20240806,0.12,N,024070,500,76 억,,153023,N,N,0,N,00,N +20241120,120351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2075,25,2,1.22,19079100,9238,25.37,2050,2095,2050,2665,1435,2050,2065.28,1.00,0,244,2130,2090,2055,2015,1980,2087,2012,77,615,500,1470,5,1,15326438,318,-66.94,0.29,12,0.06,-31.00,7237.00,2775,20231201,-25.23,1991,20240806,4.22,2700,-23.15,20240131,1991,4.22,20240806,2775,-25.23,20231201,1991,4.22,20240806,0.12,N,024070,500,76 억,,153023,N,N,0,N,00,N +20241120,110348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2075,25,2,1.22,19056400,9227,25.34,2050,2095,2050,2665,1435,2050,2065.29,1.00,0,244,2130,2090,2055,2015,1980,2087,2012,77,615,500,1470,5,1,15326438,318,-66.94,0.29,12,0.06,-31.00,7237.00,2775,20231201,-25.23,1991,20240806,4.22,2700,-23.15,20240131,1991,4.22,20240806,2775,-25.23,20231201,1991,4.22,20240806,0.12,N,024070,500,76 억,,153023,N,N,0,N,00,N +20241120,100348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2055,5,2,0.24,531405,259,0.71,2050,2070,2050,2665,1435,2050,2051.76,1.00,0,-12,2130,2090,2055,2015,1980,2087,2012,77,615,500,1470,5,1,15326438,315,-66.29,0.28,12,0.00,-31.00,7237.00,2775,20231201,-25.95,1991,20240806,3.21,2700,-23.89,20240131,1991,3.21,20240806,2775,-25.95,20231201,1991,3.21,20240806,0.12,N,024070,500,76 억,,153023,N,N,0,N,00,N +20241120,090347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2070,20,2,0.98,10270,5,0.01,2050,2070,2050,2665,1435,2050,2054.00,1.00,0,0,2130,2090,2055,2015,1980,2087,2012,77,615,500,1470,5,1,15326438,317,-66.77,0.29,12,0.00,-31.00,7237.00,2775,20231201,-25.41,1991,20240806,3.97,2700,-23.33,20240131,1991,3.97,20240806,2775,-25.41,20231201,1991,3.97,20240806,0.12,N,024070,500,76 억,,153023,N,N,0,N,00,N 20241119,160332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,0,3,0.00,74535185,36413,77.73,2050,2095,2020,2665,1435,2050,2046.94,0.99,0,1348,2150,2100,2055,2005,1960,2077,1982,77,615,500,1470,5,1,15326438,314,-66.13,0.28,12,0.24,-31.00,7237.00,2845,20231110,-27.94,1991,20240806,2.96,2700,-24.07,20240131,1991,2.96,20240806,2775,-26.13,20231201,1991,2.96,20240806,0.12,N,024070,500,76 억,,151675,N,N,0,N,00,N 20241119,150336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2070,20,2,0.98,74244135,36272,77.43,2050,2095,2020,2665,1435,2050,2046.87,0.99,0,1348,2150,2100,2055,2005,1960,2077,1982,77,615,500,1470,5,1,15326438,317,-66.77,0.29,12,0.24,-31.00,7237.00,2845,20231110,-27.24,1991,20240806,3.97,2700,-23.33,20240131,1991,3.97,20240806,2775,-25.41,20231201,1991,3.97,20240806,0.12,N,024070,500,76 억,,151675,N,N,0,N,00,N 20241119,140334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2075,25,2,1.22,74086815,36196,77.26,2050,2095,2020,2665,1435,2050,2046.82,0.99,0,1348,2150,2100,2055,2005,1960,2077,1982,77,615,500,1470,5,1,15326438,318,-66.94,0.29,12,0.24,-31.00,7237.00,2845,20231110,-27.07,1991,20240806,4.22,2700,-23.15,20240131,1991,4.22,20240806,2775,-25.23,20231201,1991,4.22,20240806,0.12,N,024070,500,76 억,,151675,N,N,0,N,00,N diff --git a/024090/price/prices-20241101.csv b/024090/price/prices-20241101.csv index f3cab968b9bb..64e3a9195f5a 100644 --- a/024090/price/prices-20241101.csv +++ b/024090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160343,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11340,50,2,0.44,16771540,1480,61.72,11460,11460,11250,14670,7910,11290,11332.12,2.99,0,-69,11410,11350,11290,11230,11170,11320,11200,60,3380,500,8350,10,1,11400000,1293,-12.54,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.62,10500,20240125,8.00,13440,-15.62,20240813,10500,8.00,20240125,13440,-15.62,20240813,10500,8.00,20240125,0.65,N,024090,500,60 억,,340652,N,N,1,N,00,N +20241120,150350,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11330,40,2,0.35,12885260,1137,47.41,11460,11460,11250,14670,7910,11290,11332.68,2.99,0,-86,11410,11350,11290,11230,11170,11320,11200,60,3380,500,8350,10,1,11400000,1292,-12.53,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.70,10500,20240125,7.90,13440,-15.70,20240813,10500,7.90,20240125,13440,-15.70,20240813,10500,7.90,20240125,0.65,N,024090,500,60 억,,340652,N,N,0,N,00,N +20241120,140349,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11330,40,2,0.35,9044390,798,33.28,11460,11460,11250,14670,7910,11290,11333.82,2.99,0,-86,11410,11350,11290,11230,11170,11320,11200,60,3380,500,8350,10,1,11400000,1292,-12.53,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.70,10500,20240125,7.90,13440,-15.70,20240813,10500,7.90,20240125,13440,-15.70,20240813,10500,7.90,20240125,0.65,N,024090,500,60 억,,340652,N,N,0,N,00,N +20241120,130349,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11320,30,2,0.27,8579920,757,31.57,11460,11460,11250,14670,7910,11290,11334.11,2.99,0,-86,11410,11350,11290,11230,11170,11320,11200,60,3380,500,8350,10,1,11400000,1290,-12.52,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.77,10500,20240125,7.81,13440,-15.77,20240813,10500,7.81,20240125,13440,-15.77,20240813,10500,7.81,20240125,0.65,N,024090,500,60 억,,340652,N,N,0,N,00,N +20241120,120351,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11330,40,2,0.35,8342110,736,30.69,11460,11460,11250,14670,7910,11290,11334.39,2.99,0,-89,11410,11350,11290,11230,11170,11320,11200,60,3380,500,8350,10,1,11400000,1292,-12.53,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.70,10500,20240125,7.90,13440,-15.70,20240813,10500,7.90,20240125,13440,-15.70,20240813,10500,7.90,20240125,0.65,N,024090,500,60 억,,340652,N,N,0,N,00,N +20241120,110349,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11360,70,2,0.62,3938210,347,14.47,11460,11460,11250,14670,7910,11290,11349.31,2.99,0,-85,11410,11350,11290,11230,11170,11320,11200,60,3380,500,8350,10,1,11400000,1295,-12.57,0.50,12,0.00,-904.00,22684.00,13440,20240813,-15.48,10500,20240125,8.19,13440,-15.48,20240813,10500,8.19,20240125,13440,-15.48,20240813,10500,8.19,20240125,0.65,N,024090,500,60 억,,340652,N,N,0,N,00,N +20241120,100348,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11280,-10,5,-0.09,783840,69,2.88,11460,11460,11250,14670,7910,11290,11360.00,2.99,0,-13,11410,11350,11290,11230,11170,11320,11200,60,3380,500,8350,10,1,11400000,1286,-12.48,0.50,12,0.00,-904.00,22684.00,13440,20240813,-16.07,10500,20240125,7.43,13440,-16.07,20240813,10500,7.43,20240125,13440,-16.07,20240813,10500,7.43,20240125,0.65,N,024090,500,60 억,,340652,N,N,0,N,00,N +20241120,090348,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11460,170,2,1.51,206280,18,0.75,11460,11460,11460,14670,7910,11290,11460.00,2.99,0,-3,11410,11350,11290,11230,11170,11320,11200,60,3380,500,8350,10,1,11400000,1306,-12.68,0.51,12,0.00,-904.00,22684.00,13440,20240813,-14.73,10500,20240125,9.14,13440,-14.73,20240813,10500,9.14,20240125,13440,-14.73,20240813,10500,9.14,20240125,0.65,N,024090,500,60 억,,340652,N,N,0,N,00,N 20241119,160332,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11290,60,2,0.53,27049220,2398,44.88,11320,11350,11230,14590,7870,11230,11279.91,2.99,0,-32,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1287,-12.49,0.50,12,0.02,-904.00,22684.00,13440,20240813,-16.00,10500,20240125,7.52,13440,-16.00,20240813,10500,7.52,20240125,13440,-16.00,20240813,10500,7.52,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N 20241119,150336,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11250,20,2,0.18,26496010,2349,43.96,11320,11350,11230,14590,7870,11230,11279.70,2.99,0,-43,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1283,-12.44,0.50,12,0.02,-904.00,22684.00,13440,20240813,-16.29,10500,20240125,7.14,13440,-16.29,20240813,10500,7.14,20240125,13440,-16.29,20240813,10500,7.14,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N 20241119,140334,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11270,40,2,0.36,25076330,2223,41.61,11320,11350,11230,14590,7870,11230,11280.40,2.99,0,-38,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1285,-12.47,0.50,12,0.02,-904.00,22684.00,13440,20240813,-16.15,10500,20240125,7.33,13440,-16.15,20240813,10500,7.33,20240125,13440,-16.15,20240813,10500,7.33,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N diff --git a/024110/price/prices-20241101.csv b/024110/price/prices-20241101.csv index 451f014f8e0b..a514a3d55746 100644 --- a/024110/price/prices-20241101.csv +++ b/024110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160344,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14660,220,2,1.52,10787143890,736787,125.91,14440,14720,14440,18770,10110,14440,14640.75,14.92,0,173302,14593,14516,14443,14366,14293,14555,14405,39871,4330,5000,10970,10,1,797425869,116903,4.38,0.37,12,0.09,3348.00,39698.00,16010,20240315,-8.43,11350,20240105,29.16,16010,-8.43,20240315,11350,29.16,20240105,16010,-8.43,20240315,11350,29.16,20240105,0.06,N,024110,5000,39871 억,,118953543,N,N,12366,N,00,N +20241120,150350,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14650,210,2,1.45,9756922860,666509,113.90,14440,14720,14440,18770,10110,14440,14638.85,14.92,0,170172,14593,14516,14443,14366,14293,14555,14405,39871,4330,5000,10970,10,1,797425869,116823,4.38,0.37,12,0.08,3348.00,39698.00,16010,20240315,-8.49,11350,20240105,29.07,16010,-8.49,20240315,11350,29.07,20240105,16010,-8.49,20240315,11350,29.07,20240105,0.06,N,024110,5000,39871 억,,118953543,N,N,2246,N,00,N +20241120,140349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14650,210,2,1.45,8976059210,613190,104.79,14440,14720,14440,18770,10110,14440,14638.30,14.92,0,157385,14593,14516,14443,14366,14293,14555,14405,39871,4330,5000,10970,10,1,797425869,116823,4.38,0.37,12,0.08,3348.00,39698.00,16010,20240315,-8.49,11350,20240105,29.07,16010,-8.49,20240315,11350,29.07,20240105,16010,-8.49,20240315,11350,29.07,20240105,0.06,N,024110,5000,39871 억,,118953543,N,N,2246,N,00,N +20241120,130350,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14690,250,2,1.73,8013928290,547559,93.57,14440,14720,14440,18770,10110,14440,14635.73,14.92,0,148439,14593,14516,14443,14366,14293,14555,14405,39871,4330,5000,10970,10,1,797425869,117142,4.39,0.37,12,0.07,3348.00,39698.00,16010,20240315,-8.24,11350,20240105,29.43,16010,-8.24,20240315,11350,29.43,20240105,16010,-8.24,20240315,11350,29.43,20240105,0.06,N,024110,5000,39871 억,,118953543,N,N,2246,N,00,N +20241120,120351,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14650,210,2,1.45,6907515790,472161,80.69,14440,14720,14440,18770,10110,14440,14629.58,14.92,0,145533,14593,14516,14443,14366,14293,14555,14405,39871,4330,5000,10970,10,1,797425869,116823,4.38,0.37,12,0.06,3348.00,39698.00,16010,20240315,-8.49,11350,20240105,29.07,16010,-8.49,20240315,11350,29.07,20240105,16010,-8.49,20240315,11350,29.07,20240105,0.06,N,024110,5000,39871 억,,118953543,N,N,2246,N,00,N +20241120,110349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14640,200,2,1.39,4587749910,314174,53.69,14440,14650,14440,18770,10110,14440,14602.58,14.92,0,104337,14593,14516,14443,14366,14293,14555,14405,39871,4330,5000,10970,10,1,797425869,116743,4.37,0.37,12,0.04,3348.00,39698.00,16010,20240315,-8.56,11350,20240105,28.99,16010,-8.56,20240315,11350,28.99,20240105,16010,-8.56,20240315,11350,28.99,20240105,0.06,N,024110,5000,39871 억,,118953543,N,N,2246,N,00,N +20241120,100349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14640,200,2,1.39,3362003050,230428,39.38,14440,14640,14440,18770,10110,14440,14590.25,14.92,0,71715,14593,14516,14443,14366,14293,14555,14405,39871,4330,5000,10970,10,1,797425869,116743,4.37,0.37,12,0.03,3348.00,39698.00,16010,20240315,-8.56,11350,20240105,28.99,16010,-8.56,20240315,11350,28.99,20240105,16010,-8.56,20240315,11350,28.99,20240105,0.06,N,024110,5000,39871 억,,118953543,N,N,2246,N,00,N +20241120,090348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14510,70,2,0.48,375943530,25936,4.43,14440,14580,14440,18770,10110,14440,14495.05,14.92,0,5265,14593,14516,14443,14366,14293,14555,14405,39871,4330,5000,10970,10,1,797425869,115706,4.33,0.37,12,0.00,3348.00,39698.00,16010,20240315,-9.37,11350,20240105,27.84,16010,-9.37,20240315,11350,27.84,20240105,16010,-9.37,20240315,11350,27.84,20240105,0.06,N,024110,5000,39871 억,,118953543,N,N,2246,N,00,N 20241119,160332,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14440,60,2,0.42,8444796370,584295,70.90,14380,14520,14370,18690,10070,14380,14452.97,14.92,0,-27987,14633,14506,14353,14226,14073,14570,14290,39871,4310,5000,10920,10,1,797425869,115148,4.31,0.36,12,0.07,3348.00,39698.00,16010,20240315,-9.81,11350,20240105,27.22,16010,-9.81,20240315,11350,27.22,20240105,16010,-9.81,20240315,11350,27.22,20240105,0.06,N,024110,5000,39871 억,,118938684,N,N,2246,N,00,N 20241119,150337,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14480,100,2,0.70,7196542800,497897,60.42,14380,14520,14370,18690,10070,14380,14453.88,14.92,0,-11695,14633,14506,14353,14226,14073,14570,14290,39871,4310,5000,10920,10,1,797425869,115467,4.32,0.36,12,0.06,3348.00,39698.00,16010,20240315,-9.56,11350,20240105,27.58,16010,-9.56,20240315,11350,27.58,20240105,16010,-9.56,20240315,11350,27.58,20240105,0.06,N,024110,5000,39871 억,,118938684,N,N,21613,N,00,N 20241119,140334,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14440,60,2,0.42,6274691360,434112,52.68,14380,14520,14370,18690,10070,14380,14454.09,14.92,0,8406,14633,14506,14353,14226,14073,14570,14290,39871,4310,5000,10920,10,1,797425869,115148,4.31,0.36,12,0.05,3348.00,39698.00,16010,20240315,-9.81,11350,20240105,27.22,16010,-9.81,20240315,11350,27.22,20240105,16010,-9.81,20240315,11350,27.22,20240105,0.06,N,024110,5000,39871 억,,118938684,N,N,21613,N,00,N diff --git a/024120/price/prices-20241101.csv b/024120/price/prices-20241101.csv index 7709e044e03a..8b37f3c41491 100644 --- a/024120/price/prices-20241101.csv +++ b/024120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,-15,5,-0.45,63395520,19219,153.80,3310,3320,3285,4300,2320,3310,3298.59,4.65,0,450,3410,3360,3320,3270,3230,3385,3295,58,990,500,2440,5,1,11500000,379,35.82,0.35,12,0.17,92.00,9459.00,5210,20240430,-36.76,3280,20241119,0.46,5210,-36.76,20240430,3280,0.46,20241119,5210,-36.76,20240430,3280,0.46,20241119,1.53,N,024120,500,57 억,,534667,N,N,0,N,00,N +20241120,150350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,10,2,0.30,57913970,17557,140.50,3310,3320,3285,4300,2320,3310,3298.63,4.65,0,289,3410,3360,3320,3270,3230,3385,3295,58,990,500,2440,5,1,11500000,382,36.09,0.35,12,0.15,92.00,9459.00,5210,20240430,-36.28,3280,20241119,1.22,5210,-36.28,20240430,3280,1.22,20241119,5210,-36.28,20240430,3280,1.22,20241119,1.53,N,024120,500,57 억,,534667,N,N,0,N,00,N +20241120,140350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,5,2,0.15,56876790,17244,138.00,3310,3320,3285,4300,2320,3310,3298.35,4.65,0,263,3410,3360,3320,3270,3230,3385,3295,58,990,500,2440,5,1,11500000,381,36.03,0.35,12,0.15,92.00,9459.00,5210,20240430,-36.37,3280,20241119,1.07,5210,-36.37,20240430,3280,1.07,20241119,5210,-36.37,20240430,3280,1.07,20241119,1.53,N,024120,500,57 억,,534667,N,N,0,N,00,N +20241120,130350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,-10,5,-0.30,45862885,13904,111.27,3310,3320,3290,4300,2320,3310,3298.54,4.65,0,221,3410,3360,3320,3270,3230,3385,3295,58,990,500,2440,5,1,11500000,380,35.87,0.35,12,0.12,92.00,9459.00,5210,20240430,-36.66,3280,20241119,0.61,5210,-36.66,20240430,3280,0.61,20241119,5210,-36.66,20240430,3280,0.61,20241119,1.53,N,024120,500,57 억,,534667,N,N,0,N,00,N +20241120,120351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,-10,5,-0.30,43794540,13278,106.26,3310,3310,3290,4300,2320,3310,3298.28,4.65,0,92,3410,3360,3320,3270,3230,3385,3295,58,990,500,2440,5,1,11500000,380,35.87,0.35,12,0.12,92.00,9459.00,5210,20240430,-36.66,3280,20241119,0.61,5210,-36.66,20240430,3280,0.61,20241119,5210,-36.66,20240430,3280,0.61,20241119,1.53,N,024120,500,57 억,,534667,N,N,0,N,00,N +20241120,110349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,-10,5,-0.30,8223335,2494,19.96,3310,3310,3290,4300,2320,3310,3297.25,4.65,0,-1,3410,3360,3320,3270,3230,3385,3295,58,990,500,2440,5,1,11500000,380,35.87,0.35,12,0.02,92.00,9459.00,5210,20240430,-36.66,3280,20241119,0.61,5210,-36.66,20240430,3280,0.61,20241119,5210,-36.66,20240430,3280,0.61,20241119,1.53,N,024120,500,57 억,,534667,N,N,0,N,00,N +20241120,100349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,-15,5,-0.45,4883565,1481,11.85,3310,3310,3290,4300,2320,3310,3297.48,4.65,0,-19,3410,3360,3320,3270,3230,3385,3295,58,990,500,2440,5,1,11500000,379,35.82,0.35,12,0.01,92.00,9459.00,5210,20240430,-36.76,3280,20241119,0.46,5210,-36.76,20240430,3280,0.46,20241119,5210,-36.76,20240430,3280,0.46,20241119,1.53,N,024120,500,57 억,,534667,N,N,0,N,00,N +20241120,090348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,-15,5,-0.45,579160,175,1.40,3310,3310,3290,4300,2320,3310,3309.49,4.65,0,-25,3410,3360,3320,3270,3230,3385,3295,58,990,500,2440,5,1,11500000,379,35.82,0.35,12,0.00,92.00,9459.00,5210,20240430,-36.76,3280,20241119,0.46,5210,-36.76,20240430,3280,0.46,20241119,5210,-36.76,20240430,3280,0.46,20241119,1.53,N,024120,500,57 억,,534667,N,N,0,N,00,N 20241119,160333,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3310,-40,5,-1.19,37720605,11396,50.59,3285,3370,3280,4355,2345,3350,3309.99,4.65,0,-269,3443,3396,3368,3321,3293,3382,3307,58,1005,500,2470,5,1,11500000,381,35.98,0.35,12,0.10,92.00,9459.00,5210,20240430,-36.47,3280,20241119,0.91,5210,-36.47,20240430,3280,0.91,20241119,5210,-36.47,20240430,3280,0.91,20241119,1.57,N,024120,500,57 억,,534936,N,N,0,N,00,N 20241119,150337,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3315,-35,5,-1.04,31977475,9663,42.90,3285,3370,3280,4355,2345,3350,3309.27,4.65,0,-180,3443,3396,3368,3321,3293,3382,3307,58,1005,500,2470,5,1,11500000,381,36.03,0.35,12,0.08,92.00,9459.00,5210,20240430,-36.37,3280,20241119,1.07,5210,-36.37,20240430,3280,1.07,20241119,5210,-36.37,20240430,3280,1.07,20241119,1.57,N,024120,500,57 억,,534936,N,N,0,N,00,N 20241119,140335,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3345,-5,5,-0.15,29809625,9009,39.99,3285,3370,3280,4355,2345,3350,3308.87,4.65,0,-329,3443,3396,3368,3321,3293,3382,3307,58,1005,500,2470,5,1,11500000,385,36.36,0.35,12,0.08,92.00,9459.00,5210,20240430,-35.80,3280,20241119,1.98,5210,-35.80,20240430,3280,1.98,20241119,5210,-35.80,20240430,3280,1.98,20241119,1.57,N,024120,500,57 억,,534936,N,N,0,N,00,N diff --git a/024720/price/prices-20241101.csv b/024720/price/prices-20241101.csv index ed922b9aef5d..4029f6e2bc18 100644 --- a/024720/price/prices-20241101.csv +++ b/024720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160344,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7400,-340,5,-4.39,925370140,123197,173.02,7660,7720,7400,10060,5420,7740,7511.75,18.75,0,-5585,7873,7806,7713,7646,7553,7840,7680,185,2320,500,5570,10,1,34296259,2538,-74.00,0.45,12,0.36,-100.00,16362.00,12140,20240626,-39.04,6020,20231113,22.92,12140,-39.04,20240626,6710,10.28,20241025,12140,-39.04,20240626,6190,19.55,20231120,1.55,N,024720,500,184 억,,6429620,N,N,23,N,00,N +20241120,150351,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7480,-260,5,-3.36,833983750,110901,155.75,7660,7720,7440,10060,5420,7740,7520.05,18.75,0,-5904,7873,7806,7713,7646,7553,7840,7680,185,2320,500,5570,10,1,34296259,2565,-74.80,0.46,12,0.32,-100.00,16362.00,12140,20240626,-38.39,6020,20231113,24.25,12140,-38.39,20240626,6710,11.48,20241025,12140,-38.39,20240626,6190,20.84,20231120,1.55,N,024720,500,184 억,,6429620,N,N,16,N,00,N +20241120,140350,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7480,-260,5,-3.36,699832930,92941,130.53,7660,7720,7450,10060,5420,7740,7529.84,18.75,0,-6077,7873,7806,7713,7646,7553,7840,7680,185,2320,500,5570,10,1,34296259,2565,-74.80,0.46,12,0.27,-100.00,16362.00,12140,20240626,-38.39,6020,20231113,24.25,12140,-38.39,20240626,6710,11.48,20241025,12140,-38.39,20240626,6190,20.84,20231120,1.55,N,024720,500,184 억,,6429620,N,N,16,N,00,N +20241120,130350,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7540,-200,5,-2.58,536638480,71163,99.94,7660,7720,7480,10060,5420,7740,7540.95,18.75,0,-6198,7873,7806,7713,7646,7553,7840,7680,185,2320,500,5570,10,1,34296259,2586,-75.40,0.46,12,0.21,-100.00,16362.00,12140,20240626,-37.89,6020,20231113,25.25,12140,-37.89,20240626,6710,12.37,20241025,12140,-37.89,20240626,6190,21.81,20231120,1.55,N,024720,500,184 억,,6429620,N,N,16,N,00,N +20241120,120352,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7530,-210,5,-2.71,437608520,57998,81.45,7660,7720,7480,10060,5420,7740,7545.20,18.75,0,-3840,7873,7806,7713,7646,7553,7840,7680,185,2320,500,5570,10,1,34296259,2583,-75.30,0.46,12,0.17,-100.00,16362.00,12140,20240626,-37.97,6020,20231113,25.08,12140,-37.97,20240626,6710,12.22,20241025,12140,-37.97,20240626,6190,21.65,20231120,1.55,N,024720,500,184 억,,6429620,N,N,16,N,00,N +20241120,110349,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7540,-200,5,-2.58,246727320,32606,45.79,7660,7720,7490,10060,5420,7740,7566.87,18.75,0,-1474,7873,7806,7713,7646,7553,7840,7680,185,2320,500,5570,10,1,34296259,2586,-75.40,0.46,12,0.10,-100.00,16362.00,12140,20240626,-37.89,6020,20231113,25.25,12140,-37.89,20240626,6710,12.37,20241025,12140,-37.89,20240626,6190,21.81,20231120,1.55,N,024720,500,184 억,,6429620,N,N,16,N,00,N +20241120,100349,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7590,-150,5,-1.94,138510140,18242,25.62,7660,7720,7530,10060,5420,7740,7592.84,18.75,0,-1507,7873,7806,7713,7646,7553,7840,7680,185,2320,500,5570,10,1,34296259,2603,-75.90,0.46,12,0.05,-100.00,16362.00,12140,20240626,-37.48,6020,20231113,26.08,12140,-37.48,20240626,6710,13.11,20241025,12140,-37.48,20240626,6190,22.62,20231120,1.55,N,024720,500,184 억,,6429620,N,N,16,N,00,N +20241120,090349,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7720,-20,5,-0.26,5559670,725,1.02,7660,7720,7660,10060,5420,7740,7667.41,18.75,0,-72,7873,7806,7713,7646,7553,7840,7680,185,2320,500,5570,10,1,34296259,2648,-77.20,0.47,12,0.00,-100.00,16362.00,12140,20240626,-36.41,6020,20231113,28.24,12140,-36.41,20240626,6710,15.05,20241025,12140,-36.41,20240626,6190,24.72,20231120,1.55,N,024720,500,184 억,,6429620,N,N,16,N,00,N 20241119,160333,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7740,40,2,0.52,546699740,70796,78.63,7640,7780,7620,10010,5390,7700,7722.18,18.78,0,-9631,7846,7772,7646,7572,7446,7810,7610,185,2310,500,5540,10,1,34296259,2655,-77.40,0.47,12,0.21,-100.00,16362.00,12140,20240626,-36.24,6020,20231113,28.57,12140,-36.24,20240626,6710,15.35,20241025,12140,-36.24,20240626,6190,25.04,20231120,1.56,N,024720,500,184 억,,6439218,N,N,16,N,00,N 20241119,150337,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7710,10,2,0.13,522672250,67679,75.16,7640,7780,7620,10010,5390,7700,7722.81,18.78,0,-8626,7846,7772,7646,7572,7446,7810,7610,185,2310,500,5540,10,1,34296259,2644,-77.10,0.47,12,0.20,-100.00,16362.00,12140,20240626,-36.49,6020,20231113,28.07,12140,-36.49,20240626,6710,14.90,20241025,12140,-36.49,20240626,6190,24.56,20231120,1.56,N,024720,500,184 억,,6439218,N,N,23,N,00,N 20241119,140335,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7730,30,2,0.39,463996540,60067,66.71,7640,7780,7620,10010,5390,7700,7724.65,18.78,0,-6775,7846,7772,7646,7572,7446,7810,7610,185,2310,500,5540,10,1,34296259,2651,-77.30,0.47,12,0.18,-100.00,16362.00,12140,20240626,-36.33,6020,20231113,28.41,12140,-36.33,20240626,6710,15.20,20241025,12140,-36.33,20240626,6190,24.88,20231120,1.56,N,024720,500,184 억,,6439218,N,N,23,N,00,N diff --git a/024740/price/prices-20241101.csv b/024740/price/prices-20241101.csv index 1c285d723a61..b974c37f7eee 100644 --- a/024740/price/prices-20241101.csv +++ b/024740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,630,2,24.32,116843794040,38410287,4119.80,2810,3360,2770,3365,1815,2590,3041.52,5.30,0,-1490313,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,1059,13.59,0.85,12,116.76,237.00,3808.00,3955,20241030,-18.58,1776,20240909,81.31,3955,-18.58,20241030,1776,81.31,20240909,3955,-18.58,20241030,1776,81.31,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N +20241120,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3250,660,2,25.48,96890591125,32286634,3462.99,2810,3290,2770,3365,1815,2590,3000.95,5.30,0,-1195378,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,1069,13.71,0.85,12,98.14,237.00,3808.00,3955,20241030,-17.83,1776,20240909,83.00,3955,-17.83,20241030,1776,83.00,20240909,3955,-17.83,20241030,1776,83.00,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N +20241120,140350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3060,470,2,18.15,76218921620,25608888,2746.75,2810,3150,2770,3365,1815,2590,2976.27,5.30,0,-1320917,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,1007,12.91,0.80,12,77.85,237.00,3808.00,3955,20241030,-22.63,1776,20240909,72.30,3955,-22.63,20241030,1776,72.30,20240909,3955,-22.63,20241030,1776,72.30,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N +20241120,130351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2975,385,2,14.86,62927151515,21234191,2277.53,2810,3150,2770,3365,1815,2590,2963.48,5.30,0,-1241548,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,979,12.55,0.78,12,64.55,237.00,3808.00,3955,20241030,-24.78,1776,20240909,67.51,3955,-24.78,20241030,1776,67.51,20240909,3955,-24.78,20241030,1776,67.51,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N +20241120,120352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2915,325,2,12.55,53078191395,17927816,1922.90,2810,3150,2770,3365,1815,2590,2960.66,5.30,0,-1223883,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,959,12.30,0.77,12,54.50,237.00,3808.00,3955,20241030,-26.30,1776,20240909,64.13,3955,-26.30,20241030,1776,64.13,20240909,3955,-26.30,20241030,1776,64.13,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N +20241120,110350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2875,285,2,11.00,48965955400,16509844,1770.81,2810,3150,2770,3365,1815,2590,2965.86,5.30,0,-1170610,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,946,12.13,0.75,12,50.19,237.00,3808.00,3955,20241030,-27.31,1776,20240909,61.88,3955,-27.31,20241030,1776,61.88,20240909,3955,-27.31,20241030,1776,61.88,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N +20241120,100350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2925,335,2,12.93,40281635665,13507454,1448.78,2810,3150,2770,3365,1815,2590,2982.18,5.30,0,-1133087,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,962,12.34,0.77,12,41.06,237.00,3808.00,3955,20241030,-26.04,1776,20240909,64.70,3955,-26.04,20241030,1776,64.70,20240909,3955,-26.04,20241030,1776,64.70,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N +20241120,090349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2925,335,2,12.93,8784578945,3057624,327.95,2810,2960,2770,3365,1815,2590,2873.01,5.30,0,-295422,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,962,12.34,0.77,12,9.29,237.00,3808.00,3955,20241030,-26.04,1776,20240909,64.70,3955,-26.04,20241030,1776,64.70,20240909,3955,-26.04,20241030,1776,64.70,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N 20241119,160333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,-5,5,-0.19,1766773405,688836,56.53,2595,2630,2520,3370,1820,2595,2564.72,5.22,0,26916,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,852,10.93,0.68,12,2.09,237.00,3808.00,3955,20241030,-34.51,1776,20240909,45.83,3955,-34.51,20241030,1776,45.83,20240909,3955,-34.51,20241030,1776,45.83,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N 20241119,150337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2580,-15,5,-0.58,1592344430,621363,50.99,2595,2630,2520,3370,1820,2595,2562.63,5.22,0,4818,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,849,10.89,0.68,12,1.89,237.00,3808.00,3955,20241030,-34.77,1776,20240909,45.27,3955,-34.77,20241030,1776,45.27,20240909,3955,-34.77,20241030,1776,45.27,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N 20241119,140335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,-5,5,-0.19,1302912525,508596,41.74,2595,2630,2520,3370,1820,2595,2561.74,5.22,0,4128,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,852,10.93,0.68,12,1.55,237.00,3808.00,3955,20241030,-34.51,1776,20240909,45.83,3955,-34.51,20241030,1776,45.83,20240909,3955,-34.51,20241030,1776,45.83,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N diff --git a/024800/price/prices-20241101.csv b/024800/price/prices-20241101.csv index 46d21db3efc1..0a83d13e54c6 100644 --- a/024800/price/prices-20241101.csv +++ b/024800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160345,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1905,-6,5,-0.31,31185955,16356,232.89,1915,1945,1890,2480,1338,1911,1906.70,0.17,0,91,1926,1918,1907,1899,1888,1913,1894,185,569,500,1370,1,1,37051812,706,1.26,0.16,12,0.04,1509.00,11755.00,2490,20240202,-23.49,1847,20241115,3.14,2490,-23.49,20240202,1847,3.14,20241115,2490,-23.49,20240202,1847,3.14,20241115,0.66,N,024800,500,185 억,,63279,N,N,0,N,00,N +20241120,150351,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1916,5,2,0.26,14545337,7624,108.56,1915,1945,1890,2480,1338,1911,1907.84,0.17,0,279,1926,1918,1907,1899,1888,1913,1894,185,569,500,1370,1,1,37051812,710,1.27,0.16,12,0.02,1509.00,11755.00,2490,20240202,-23.05,1847,20241115,3.74,2490,-23.05,20240202,1847,3.74,20241115,2490,-23.05,20240202,1847,3.74,20241115,0.66,N,024800,500,185 억,,63279,N,N,0,N,00,N +20241120,140351,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1908,-3,5,-0.16,13213113,6926,98.62,1915,1945,1890,2480,1338,1911,1907.76,0.17,0,670,1926,1918,1907,1899,1888,1913,1894,185,569,500,1370,1,1,37051812,707,1.26,0.16,12,0.02,1509.00,11755.00,2490,20240202,-23.37,1847,20241115,3.30,2490,-23.37,20240202,1847,3.30,20241115,2490,-23.37,20240202,1847,3.30,20241115,0.66,N,024800,500,185 억,,63279,N,N,0,N,00,N +20241120,130351,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1928,17,2,0.89,12004277,6294,89.62,1915,1945,1890,2480,1338,1911,1907.26,0.17,0,708,1926,1918,1907,1899,1888,1913,1894,185,569,500,1370,1,1,37051812,714,1.28,0.16,12,0.02,1509.00,11755.00,2490,20240202,-22.57,1847,20241115,4.39,2490,-22.57,20240202,1847,4.39,20241115,2490,-22.57,20240202,1847,4.39,20241115,0.66,N,024800,500,185 억,,63279,N,N,0,N,00,N +20241120,120352,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1935,24,2,1.26,11919549,6250,88.99,1915,1945,1890,2480,1338,1911,1907.13,0.17,0,708,1926,1918,1907,1899,1888,1913,1894,185,569,500,1370,1,1,37051812,717,1.28,0.16,12,0.02,1509.00,11755.00,2490,20240202,-22.29,1847,20241115,4.76,2490,-22.29,20240202,1847,4.76,20241115,2490,-22.29,20240202,1847,4.76,20241115,0.66,N,024800,500,185 억,,63279,N,N,0,N,00,N +20241120,110350,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1939,28,2,1.47,10164671,5337,75.99,1915,1945,1890,2480,1338,1911,1904.57,0.17,0,190,1926,1918,1907,1899,1888,1913,1894,185,569,500,1370,1,1,37051812,718,1.28,0.16,12,0.01,1509.00,11755.00,2490,20240202,-22.13,1847,20241115,4.98,2490,-22.13,20240202,1847,4.98,20241115,2490,-22.13,20240202,1847,4.98,20241115,0.66,N,024800,500,185 억,,63279,N,N,0,N,00,N +20241120,100350,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1905,-6,5,-0.31,3784545,2001,28.49,1915,1915,1890,2480,1338,1911,1891.33,0.17,0,0,1926,1918,1907,1899,1888,1913,1894,185,569,500,1370,1,1,37051812,706,1.26,0.16,12,0.01,1509.00,11755.00,2490,20240202,-23.49,1847,20241115,3.14,2490,-23.49,20240202,1847,3.14,20241115,2490,-23.49,20240202,1847,3.14,20241115,0.66,N,024800,500,185 억,,63279,N,N,0,N,00,N +20241120,090349,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1911,0,3,0.00,0,0,0.00,0,0,0,2480,1338,1911,0.00,0.17,0,0,1926,1918,1907,1899,1888,1913,1894,185,569,500,1370,1,1,37051812,708,1.27,0.16,12,0.00,1509.00,11755.00,2490,20240202,-23.25,1847,20241115,3.47,2490,-23.25,20240202,1847,3.47,20241115,2490,-23.25,20240202,1847,3.47,20241115,0.66,N,024800,500,185 억,,63279,N,N,0,N,00,N 20241119,160333,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1911,10,2,0.53,13376182,7022,10.77,1915,1915,1896,2470,1331,1901,1904.90,0.17,0,2342,1951,1925,1888,1862,1825,1939,1876,185,569,500,1360,1,1,37051812,708,1.27,0.16,12,0.02,1509.00,11755.00,2490,20240202,-23.25,1847,20241115,3.47,2490,-23.25,20240202,1847,3.47,20241115,2490,-23.25,20240202,1847,3.47,20241115,0.68,N,024800,500,185 억,,63295,N,N,0,N,00,N 20241119,150338,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1905,4,2,0.21,8720027,4582,7.03,1915,1915,1896,2470,1331,1901,1903.10,0.17,0,-16,1951,1925,1888,1862,1825,1939,1876,185,569,500,1360,1,1,37051812,706,1.26,0.16,12,0.01,1509.00,11755.00,2490,20240202,-23.49,1847,20241115,3.14,2490,-23.49,20240202,1847,3.14,20241115,2490,-23.49,20240202,1847,3.14,20241115,0.68,N,024800,500,185 억,,63295,N,N,0,N,00,N 20241119,140336,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1908,7,2,0.37,4498446,2363,3.62,1915,1915,1896,2470,1331,1901,1903.70,0.17,0,-16,1951,1925,1888,1862,1825,1939,1876,185,569,500,1360,1,1,37051812,707,1.26,0.16,12,0.01,1509.00,11755.00,2490,20240202,-23.37,1847,20241115,3.30,2490,-23.37,20240202,1847,3.30,20241115,2490,-23.37,20240202,1847,3.30,20241115,0.68,N,024800,500,185 억,,63295,N,N,0,N,00,N diff --git a/024810/price/prices-20241101.csv b/024810/price/prices-20241101.csv index dbd71a104d6f..a1cf12717010 100644 --- a/024810/price/prices-20241101.csv +++ b/024810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160345,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231113,0.00,899,20231113,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241120,150351,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231113,0.00,899,20231113,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241120,140351,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231113,0.00,899,20231113,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241120,130351,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231113,0.00,899,20231113,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241120,120353,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231113,0.00,899,20231113,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241120,110350,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231113,0.00,899,20231113,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241120,100350,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231113,0.00,899,20231113,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241120,090349,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231113,0.00,899,20231113,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20241119,160334,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231110,0.00,899,20231110,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20241119,150338,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231110,0.00,899,20231110,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20241119,140336,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231110,0.00,899,20231110,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N diff --git a/024830/price/prices-20241101.csv b/024830/price/prices-20241101.csv index 8bf341c3c4f7..55df9bae7913 100644 --- a/024830/price/prices-20241101.csv +++ b/024830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5790,-10,5,-0.17,15721850,2714,2056.06,5950,5950,5770,7540,4060,5800,5792.87,1.84,0,14,5840,5820,5800,5780,5760,5830,5790,42,1740,500,4170,10,1,8350000,483,3.80,0.14,12,0.03,1525.00,42723.00,7870,20240430,-26.43,5570,20241114,3.95,7870,-26.43,20240430,5570,3.95,20241114,7870,-26.43,20240430,5570,3.95,20241114,0.00,N,024830,500,41 억,,154055,N,N,0,N,00,N +20241120,150352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5800,0,3,0.00,15025990,2594,1965.15,5950,5950,5770,7540,4060,5800,5792.59,1.84,0,14,5840,5820,5800,5780,5760,5830,5790,42,1740,500,4170,10,1,8350000,484,3.80,0.14,12,0.03,1525.00,42723.00,7870,20240430,-26.30,5570,20241114,4.13,7870,-26.30,20240430,5570,4.13,20241114,7870,-26.30,20240430,5570,4.13,20241114,0.00,N,024830,500,41 억,,154055,N,N,0,N,00,N +20241120,140351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5800,0,3,0.00,15002790,2590,1962.12,5950,5950,5770,7540,4060,5800,5792.58,1.84,0,14,5840,5820,5800,5780,5760,5830,5790,42,1740,500,4170,10,1,8350000,484,3.80,0.14,12,0.03,1525.00,42723.00,7870,20240430,-26.30,5570,20241114,4.13,7870,-26.30,20240430,5570,4.13,20241114,7870,-26.30,20240430,5570,4.13,20241114,0.00,N,024830,500,41 억,,154055,N,N,0,N,00,N +20241120,130351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5800,0,3,0.00,14944790,2580,1954.55,5950,5950,5770,7540,4060,5800,5792.55,1.84,0,14,5840,5820,5800,5780,5760,5830,5790,42,1740,500,4170,10,1,8350000,484,3.80,0.14,12,0.03,1525.00,42723.00,7870,20240430,-26.30,5570,20241114,4.13,7870,-26.30,20240430,5570,4.13,20241114,7870,-26.30,20240430,5570,4.13,20241114,0.00,N,024830,500,41 억,,154055,N,N,0,N,00,N +20241120,120353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5770,-30,5,-0.52,14927450,2577,1952.27,5950,5950,5770,7540,4060,5800,5792.57,1.84,0,14,5840,5820,5800,5780,5760,5830,5790,42,1740,500,4170,10,1,8350000,482,3.78,0.14,12,0.03,1525.00,42723.00,7870,20240430,-26.68,5570,20241114,3.59,7870,-26.68,20240430,5570,3.59,20241114,7870,-26.68,20240430,5570,3.59,20241114,0.00,N,024830,500,41 억,,154055,N,N,0,N,00,N +20241120,110351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5800,0,3,0.00,10046030,1731,1311.36,5950,5950,5800,7540,4060,5800,5803.60,1.84,0,14,5840,5820,5800,5780,5760,5830,5790,42,1740,500,4170,10,1,8350000,484,3.80,0.14,12,0.02,1525.00,42723.00,7870,20240430,-26.30,5570,20241114,4.13,7870,-26.30,20240430,5570,4.13,20241114,7870,-26.30,20240430,5570,4.13,20241114,0.00,N,024830,500,41 억,,154055,N,N,0,N,00,N +20241120,100350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5800,0,3,0.00,6647230,1145,867.42,5950,5950,5800,7540,4060,5800,5805.44,1.84,0,-10,5840,5820,5800,5780,5760,5830,5790,42,1740,500,4170,10,1,8350000,484,3.80,0.14,12,0.01,1525.00,42723.00,7870,20240430,-26.30,5570,20241114,4.13,7870,-26.30,20240430,5570,4.13,20241114,7870,-26.30,20240430,5570,4.13,20241114,0.00,N,024830,500,41 억,,154055,N,N,0,N,00,N +20241120,090350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,7540,4060,5800,0.00,1.84,0,0,5840,5820,5800,5780,5760,5830,5790,42,1740,500,4170,10,1,8350000,484,3.80,0.14,12,0.00,1525.00,42723.00,7870,20240430,-26.30,5570,20241114,4.13,7870,-26.30,20240430,5570,4.13,20241114,7870,-26.30,20240430,5570,4.13,20241114,0.00,N,024830,500,41 억,,154055,N,N,0,N,00,N 20241119,160334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5800,20,2,0.35,763550,132,7.12,5780,5820,5780,7510,4050,5780,5784.47,1.84,0,-1,6100,5940,5790,5630,5480,5865,5555,42,1730,500,4160,10,1,8350000,484,3.80,0.14,12,0.00,1525.00,42723.00,7870,20240430,-26.30,5570,20241114,4.13,7870,-26.30,20240430,5570,4.13,20241114,7870,-26.30,20240430,5570,4.13,20241114,0.00,N,024830,500,41 억,,154056,N,N,0,N,00,N 20241119,150338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5800,20,2,0.35,763550,132,7.12,5780,5820,5780,7510,4050,5780,5784.47,1.84,0,-1,6100,5940,5790,5630,5480,5865,5555,42,1730,500,4160,10,1,8350000,484,3.80,0.14,12,0.00,1525.00,42723.00,7870,20240430,-26.30,5570,20241114,4.13,7870,-26.30,20240430,5570,4.13,20241114,7870,-26.30,20240430,5570,4.13,20241114,0.00,N,024830,500,41 억,,154056,N,N,0,N,00,N 20241119,140336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5800,20,2,0.35,763550,132,7.12,5780,5820,5780,7510,4050,5780,5784.47,1.84,0,-1,6100,5940,5790,5630,5480,5865,5555,42,1730,500,4160,10,1,8350000,484,3.80,0.14,12,0.00,1525.00,42723.00,7870,20240430,-26.30,5570,20241114,4.13,7870,-26.30,20240430,5570,4.13,20241114,7870,-26.30,20240430,5570,4.13,20241114,0.00,N,024830,500,41 억,,154056,N,N,0,N,00,N diff --git a/024840/price/prices-20241101.csv b/024840/price/prices-20241101.csv index 51992e6dd298..60d41b08c698 100644 --- a/024840/price/prices-20241101.csv +++ b/024840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-25,5,-1.12,1572053175,708298,41.62,2240,2275,2190,2890,1560,2225,2219.62,2.73,0,-75864,2325,2275,2225,2175,2125,2250,2150,175,665,500,1420,5,1,34909199,768,1100.00,0.64,12,2.03,2.00,3451.00,4745,20240521,-53.64,1279,20240311,72.01,4745,-53.64,20240521,1279,72.01,20240311,4745,-53.64,20240521,1279,72.01,20240311,5.43,N,024840,500,174 억,,951623,N,N,0,N,00,N +20241120,150352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,-10,5,-0.45,1457189280,656123,38.55,2240,2275,2190,2890,1560,2225,2220.91,2.73,0,-93953,2325,2275,2225,2175,2125,2250,2150,175,665,500,1420,5,1,34909199,773,1107.50,0.64,12,1.88,2.00,3451.00,4745,20240521,-53.32,1279,20240311,73.18,4745,-53.32,20240521,1279,73.18,20240311,4745,-53.32,20240521,1279,73.18,20240311,5.43,N,024840,500,174 억,,951623,N,N,0,N,00,N +20241120,140351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,0,3,0.00,1285003440,578308,33.98,2240,2275,2190,2890,1560,2225,2222.01,2.73,0,-72547,2325,2275,2225,2175,2125,2250,2150,175,665,500,1420,5,1,34909199,777,1112.50,0.64,12,1.66,2.00,3451.00,4745,20240521,-53.11,1279,20240311,73.96,4745,-53.11,20240521,1279,73.96,20240311,4745,-53.11,20240521,1279,73.96,20240311,5.43,N,024840,500,174 억,,951623,N,N,0,N,00,N +20241120,130352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2220,-5,5,-0.22,1133680635,509865,29.96,2240,2275,2190,2890,1560,2225,2223.49,2.73,0,-74670,2325,2275,2225,2175,2125,2250,2150,175,665,500,1420,5,1,34909199,775,1110.00,0.64,12,1.46,2.00,3451.00,4745,20240521,-53.21,1279,20240311,73.57,4745,-53.21,20240521,1279,73.57,20240311,4745,-53.21,20240521,1279,73.57,20240311,5.43,N,024840,500,174 억,,951623,N,N,0,N,00,N +20241120,120353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,0,3,0.00,1044072390,469515,27.59,2240,2275,2190,2890,1560,2225,2223.73,2.73,0,-59482,2325,2275,2225,2175,2125,2250,2150,175,665,500,1420,5,1,34909199,777,1112.50,0.64,12,1.34,2.00,3451.00,4745,20240521,-53.11,1279,20240311,73.96,4745,-53.11,20240521,1279,73.96,20240311,4745,-53.11,20240521,1279,73.96,20240311,5.43,N,024840,500,174 억,,951623,N,N,0,N,00,N +20241120,110351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,-15,5,-0.67,963480470,433065,25.44,2240,2275,2190,2890,1560,2225,2224.79,2.73,0,-80681,2325,2275,2225,2175,2125,2250,2150,175,665,500,1420,5,1,34909199,771,1105.00,0.64,12,1.24,2.00,3451.00,4745,20240521,-53.42,1279,20240311,72.79,4745,-53.42,20240521,1279,72.79,20240311,4745,-53.42,20240521,1279,72.79,20240311,5.43,N,024840,500,174 억,,951623,N,N,0,N,00,N +20241120,100351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,-20,5,-0.90,806468705,361705,21.25,2240,2275,2190,2890,1560,2225,2229.63,2.73,0,-86780,2325,2275,2225,2175,2125,2250,2150,175,665,500,1420,5,1,34909199,770,1102.50,0.64,12,1.04,2.00,3451.00,4745,20240521,-53.53,1279,20240311,72.40,4745,-53.53,20240521,1279,72.40,20240311,4745,-53.53,20240521,1279,72.40,20240311,5.43,N,024840,500,174 억,,951623,N,N,0,N,00,N +20241120,090350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,35,2,1.57,104396570,46589,2.74,2240,2265,2225,2890,1560,2225,2240.81,2.73,0,4595,2325,2275,2225,2175,2125,2250,2150,175,665,500,1420,5,1,34909199,789,1130.00,0.65,12,0.13,2.00,3451.00,4745,20240521,-52.37,1279,20240311,76.70,4745,-52.37,20240521,1279,76.70,20240311,4745,-52.37,20240521,1279,76.70,20240311,5.43,N,024840,500,174 억,,951623,N,N,0,N,00,N 20241119,160334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,-45,5,-1.98,3726232895,1677938,191.86,2270,2275,2175,2950,1590,2270,2220.70,2.31,0,140716,2376,2322,2276,2222,2176,2300,2200,175,680,500,1450,5,1,34909199,777,1112.50,0.64,12,4.81,2.00,3451.00,4745,20240521,-53.11,1279,20240311,73.96,4745,-53.11,20240521,1279,73.96,20240311,4745,-53.11,20240521,1279,73.96,20240311,5.58,N,024840,500,174 억,,805695,N,N,0,N,00,N 20241119,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-40,5,-1.76,3494711790,1574054,179.98,2270,2275,2175,2950,1590,2270,2220.18,2.31,0,192348,2376,2322,2276,2222,2176,2300,2200,175,680,500,1450,5,1,34909199,778,1115.00,0.65,12,4.51,2.00,3451.00,4745,20240521,-53.00,1279,20240311,74.35,4745,-53.00,20240521,1279,74.35,20240311,4745,-53.00,20240521,1279,74.35,20240311,5.58,N,024840,500,174 억,,805695,N,N,0,N,00,N 20241119,140336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,-60,5,-2.64,2719087165,1221436,139.66,2270,2275,2175,2950,1590,2270,2226.12,2.31,0,251519,2376,2322,2276,2222,2176,2300,2200,175,680,500,1450,5,1,34909199,771,1105.00,0.64,12,3.50,2.00,3451.00,4745,20240521,-53.42,1279,20240311,72.79,4745,-53.42,20240521,1279,72.79,20240311,4745,-53.42,20240521,1279,72.79,20240311,5.58,N,024840,500,174 억,,805695,N,N,0,N,00,N diff --git a/024850/price/prices-20241101.csv b/024850/price/prices-20241101.csv index deb3eac1bb35..7da88f2bd5d0 100644 --- a/024850/price/prices-20241101.csv +++ b/024850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2840,-25,5,-0.87,1422651425,499796,39.25,2865,2925,2800,3720,2010,2865,2846.46,1.86,0,69137,3118,2991,2913,2786,2708,2952,2747,468,855,500,2000,5,1,93574602,2658,-258.18,3.31,12,0.53,-11.00,858.00,7110,20240328,-60.06,2305,20231114,23.21,7110,-60.06,20240328,2500,13.60,20240520,7110,-60.06,20240328,2325,22.15,20231120,0.05,N,024850,500,467 억,,1740434,N,N,7,N,00,N +20241120,150352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,-20,5,-0.70,1364751485,479403,37.65,2865,2925,2800,3720,2010,2865,2846.77,1.86,0,72304,3118,2991,2913,2786,2708,2952,2747,468,855,500,2000,5,1,93574602,2662,-258.64,3.32,12,0.51,-11.00,858.00,7110,20240328,-59.99,2305,20231114,23.43,7110,-59.99,20240328,2500,13.80,20240520,7110,-59.99,20240328,2325,22.37,20231120,0.05,N,024850,500,467 억,,1740434,N,N,9,N,00,N +20241120,140352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2865,0,3,0.00,1210004485,425259,33.39,2865,2925,2800,3720,2010,2865,2845.34,1.86,0,79849,3118,2991,2913,2786,2708,2952,2747,468,855,500,2000,5,1,93574602,2681,-260.45,3.34,12,0.45,-11.00,858.00,7110,20240328,-59.70,2305,20231114,24.30,7110,-59.70,20240328,2500,14.60,20240520,7110,-59.70,20240328,2325,23.23,20231120,0.05,N,024850,500,467 억,,1740434,N,N,9,N,00,N +20241120,130352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2855,-10,5,-0.35,1107786250,389374,30.58,2865,2925,2800,3720,2010,2865,2845.04,1.86,0,71163,3118,2991,2913,2786,2708,2952,2747,468,855,500,2000,5,1,93574602,2672,-259.55,3.33,12,0.42,-11.00,858.00,7110,20240328,-59.85,2305,20231114,23.86,7110,-59.85,20240328,2500,14.20,20240520,7110,-59.85,20240328,2325,22.80,20231120,0.05,N,024850,500,467 억,,1740434,N,N,9,N,00,N +20241120,120354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,-20,5,-0.70,954108065,335167,26.32,2865,2925,2800,3720,2010,2865,2846.66,1.86,0,60914,3118,2991,2913,2786,2708,2952,2747,468,855,500,2000,5,1,93574602,2662,-258.64,3.32,12,0.36,-11.00,858.00,7110,20240328,-59.99,2305,20231114,23.43,7110,-59.99,20240328,2500,13.80,20240520,7110,-59.99,20240328,2325,22.37,20231120,0.05,N,024850,500,467 억,,1740434,N,N,9,N,00,N +20241120,110351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2825,-40,5,-1.40,733740605,257098,20.19,2865,2925,2800,3720,2010,2865,2853.93,1.86,0,25969,3118,2991,2913,2786,2708,2952,2747,468,855,500,2000,5,1,93574602,2643,-256.82,3.29,12,0.27,-11.00,858.00,7110,20240328,-60.27,2305,20231114,22.56,7110,-60.27,20240328,2500,13.00,20240520,7110,-60.27,20240328,2325,21.51,20231120,0.05,N,024850,500,467 억,,1740434,N,N,9,N,00,N +20241120,100351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2870,5,2,0.17,554678425,193941,15.23,2865,2925,2800,3720,2010,2865,2860.04,1.86,0,27014,3118,2991,2913,2786,2708,2952,2747,468,855,500,2000,5,1,93574602,2686,-260.91,3.34,12,0.21,-11.00,858.00,7110,20240328,-59.63,2305,20231114,24.51,7110,-59.63,20240328,2500,14.80,20240520,7110,-59.63,20240328,2325,23.44,20231120,0.05,N,024850,500,467 억,,1740434,N,N,9,N,00,N +20241120,090350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,20,2,0.70,108511590,37955,2.98,2865,2920,2800,3720,2010,2865,2858.95,1.86,0,3308,3118,2991,2913,2786,2708,2952,2747,468,855,500,2000,5,1,93574602,2700,-262.27,3.36,12,0.04,-11.00,858.00,7110,20240328,-59.42,2305,20231114,25.16,7110,-59.42,20240328,2500,15.40,20240520,7110,-59.42,20240328,2325,24.09,20231120,0.05,N,024850,500,467 억,,1740434,N,N,9,N,00,N 20241119,160334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2865,-200,5,-6.53,3656350710,1265838,14.56,2975,3040,2835,3980,2150,3065,2888.51,1.89,0,-29953,3701,3382,3076,2757,2451,3542,2917,468,915,500,2140,5,1,93574602,2681,-260.45,3.34,12,1.35,-11.00,858.00,7110,20240328,-59.70,2305,20231114,24.30,7110,-59.70,20240328,2500,14.60,20240520,7110,-59.70,20240328,2325,23.23,20231120,0.05,N,024850,500,467 억,,1766163,N,N,9,N,00,N 20241119,150339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2860,-205,5,-6.69,3589979660,1242613,14.29,2975,3040,2835,3980,2150,3065,2889.06,1.89,0,-26267,3701,3382,3076,2757,2451,3542,2917,468,915,500,2140,5,1,93574602,2676,-260.00,3.33,12,1.33,-11.00,858.00,7110,20240328,-59.77,2305,20231114,24.08,7110,-59.77,20240328,2500,14.40,20240520,7110,-59.77,20240328,2325,23.01,20231120,0.05,N,024850,500,467 억,,1766163,N,N,5,N,00,N 20241119,140336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2880,-185,5,-6.04,3008986545,1039074,11.95,2975,3040,2850,3980,2150,3065,2895.83,1.89,0,51713,3701,3382,3076,2757,2451,3542,2917,468,915,500,2140,5,1,93574602,2695,-261.82,3.36,12,1.11,-11.00,858.00,7110,20240328,-59.49,2305,20231114,24.95,7110,-59.49,20240328,2500,15.20,20240520,7110,-59.49,20240328,2325,23.87,20231120,0.05,N,024850,500,467 억,,1766163,N,N,5,N,00,N diff --git a/024880/price/prices-20241101.csv b/024880/price/prices-20241101.csv index 7f84cf239abe..fb7d27082c60 100644 --- a/024880/price/prices-20241101.csv +++ b/024880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,100,2,2.82,309684475,85645,136.40,3570,3655,3560,4600,2480,3540,3615.86,1.20,0,12657,3620,3580,3535,3495,3450,3600,3515,103,1060,500,2470,5,1,20682798,753,3.73,0.35,12,0.41,977.00,10453.00,6100,20240718,-40.33,3410,20241115,6.74,6100,-40.33,20240718,3410,6.74,20241115,6100,-40.33,20240718,3410,6.74,20241115,1.86,N,024880,500,103 억,,247887,N,N,9,N,00,N +20241120,150353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3620,80,2,2.26,285727510,79040,125.88,3570,3655,3560,4600,2480,3540,3614.97,1.20,0,12973,3620,3580,3535,3495,3450,3600,3515,103,1060,500,2470,5,1,20682798,749,3.71,0.35,12,0.38,977.00,10453.00,6100,20240718,-40.66,3410,20241115,6.16,6100,-40.66,20240718,3410,6.16,20241115,6100,-40.66,20240718,3410,6.16,20241115,1.86,N,024880,500,103 억,,247887,N,N,13,N,00,N +20241120,140352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,75,2,2.12,261188720,72276,115.11,3570,3655,3560,4600,2480,3540,3613.77,1.20,0,11825,3620,3580,3535,3495,3450,3600,3515,103,1060,500,2470,5,1,20682798,748,3.70,0.35,12,0.35,977.00,10453.00,6100,20240718,-40.74,3410,20241115,6.01,6100,-40.74,20240718,3410,6.01,20241115,6100,-40.74,20240718,3410,6.01,20241115,1.86,N,024880,500,103 억,,247887,N,N,13,N,00,N +20241120,130352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3645,105,2,2.97,211475945,58587,93.30,3570,3650,3560,4600,2480,3540,3609.61,1.20,0,8435,3620,3580,3535,3495,3450,3600,3515,103,1060,500,2470,5,1,20682798,754,3.73,0.35,12,0.28,977.00,10453.00,6100,20240718,-40.25,3410,20241115,6.89,6100,-40.25,20240718,3410,6.89,20241115,6100,-40.25,20240718,3410,6.89,20241115,1.86,N,024880,500,103 억,,247887,N,N,13,N,00,N +20241120,120354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3645,105,2,2.97,197397315,54723,87.15,3570,3650,3560,4600,2480,3540,3607.21,1.20,0,8502,3620,3580,3535,3495,3450,3600,3515,103,1060,500,2470,5,1,20682798,754,3.73,0.35,12,0.26,977.00,10453.00,6100,20240718,-40.25,3410,20241115,6.89,6100,-40.25,20240718,3410,6.89,20241115,6100,-40.25,20240718,3410,6.89,20241115,1.86,N,024880,500,103 억,,247887,N,N,13,N,00,N +20241120,110351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3620,80,2,2.26,133517205,37155,59.17,3570,3630,3560,4600,2480,3540,3593.52,1.20,0,6410,3620,3580,3535,3495,3450,3600,3515,103,1060,500,2470,5,1,20682798,749,3.71,0.35,12,0.18,977.00,10453.00,6100,20240718,-40.66,3410,20241115,6.16,6100,-40.66,20240718,3410,6.16,20241115,6100,-40.66,20240718,3410,6.16,20241115,1.86,N,024880,500,103 억,,247887,N,N,13,N,00,N +20241120,100351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,60,2,1.69,62383500,17456,27.80,3570,3600,3560,4600,2480,3540,3573.76,1.20,0,2209,3620,3580,3535,3495,3450,3600,3515,103,1060,500,2470,5,1,20682798,745,3.68,0.34,12,0.08,977.00,10453.00,6100,20240718,-40.98,3410,20241115,5.57,6100,-40.98,20240718,3410,5.57,20241115,6100,-40.98,20240718,3410,5.57,20241115,1.86,N,024880,500,103 억,,247887,N,N,13,N,00,N +20241120,090351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3570,30,2,0.85,7218540,2022,3.22,3570,3570,3570,4600,2480,3540,3570.00,1.20,0,-927,3620,3580,3535,3495,3450,3600,3515,103,1060,500,2470,5,1,20682798,738,3.65,0.34,12,0.01,977.00,10453.00,6100,20240718,-41.48,3410,20241115,4.69,6100,-41.48,20240718,3410,4.69,20241115,6100,-41.48,20240718,3410,4.69,20241115,1.86,N,024880,500,103 억,,247887,N,N,13,N,00,N 20241119,160335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3540,30,2,0.85,215143105,60858,48.23,3490,3575,3490,4560,2460,3510,3535.12,1.12,0,15837,3696,3602,3541,3447,3386,3572,3417,103,1050,500,2450,5,1,20682798,732,3.62,0.34,12,0.29,977.00,10453.00,6100,20240718,-41.97,3410,20241115,3.81,6100,-41.97,20240718,3410,3.81,20241115,6100,-41.97,20240718,3410,3.81,20241115,2.11,N,024880,500,103 억,,232000,N,N,13,N,00,N 20241119,150339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3545,35,2,1.00,191817645,54272,43.01,3490,3575,3490,4560,2460,3510,3534.38,1.12,0,14686,3696,3602,3541,3447,3386,3572,3417,103,1050,500,2450,5,1,20682798,733,3.63,0.34,12,0.26,977.00,10453.00,6100,20240718,-41.89,3410,20241115,3.96,6100,-41.89,20240718,3410,3.96,20241115,6100,-41.89,20240718,3410,3.96,20241115,2.11,N,024880,500,103 억,,232000,N,N,19,N,00,N 20241119,140337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3530,20,2,0.57,153671595,43420,34.41,3490,3575,3490,4560,2460,3510,3539.19,1.12,0,14115,3696,3602,3541,3447,3386,3572,3417,103,1050,500,2450,5,1,20682798,730,3.61,0.34,12,0.21,977.00,10453.00,6100,20240718,-42.13,3410,20241115,3.52,6100,-42.13,20240718,3410,3.52,20241115,6100,-42.13,20240718,3410,3.52,20241115,2.11,N,024880,500,103 억,,232000,N,N,19,N,00,N diff --git a/024890/price/prices-20241101.csv b/024890/price/prices-20241101.csv index a91c102b9109..ae2d384f6423 100644 --- a/024890/price/prices-20241101.csv +++ b/024890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1075,-28,5,-2.54,1898668465,1692908,44.36,1115,1190,1057,1433,773,1103,1121.54,0.27,0,6775,1299,1201,1117,1019,935,1250,1068,206,330,500,770,1,1,41249152,443,-4.56,0.83,12,4.10,-236.00,1302.00,2540,20231215,-57.68,984,20241112,9.25,2210,-51.36,20240312,984,9.25,20241112,2540,-57.68,20231215,984,9.25,20241112,0.14,N,024890,500,206 억,,109579,N,N,1,N,00,N +20241120,150353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1085,-18,5,-1.63,1859559003,1656663,43.41,1115,1190,1057,1433,773,1103,1122.47,0.27,0,8758,1299,1201,1117,1019,935,1250,1068,206,330,500,770,1,1,41249152,448,-4.60,0.83,12,4.02,-236.00,1302.00,2540,20231215,-57.28,984,20241112,10.26,2210,-50.90,20240312,984,10.26,20241112,2540,-57.28,20231215,984,10.26,20241112,0.14,N,024890,500,206 억,,109579,N,N,0,N,00,N +20241120,140352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1088,-15,5,-1.36,1755222929,1560684,40.90,1115,1190,1057,1433,773,1103,1124.65,0.27,0,10515,1299,1201,1117,1019,935,1250,1068,206,330,500,770,1,1,41249152,449,-4.61,0.84,12,3.78,-236.00,1302.00,2540,20231215,-57.17,984,20241112,10.57,2210,-50.77,20240312,984,10.57,20241112,2540,-57.17,20231215,984,10.57,20241112,0.14,N,024890,500,206 억,,109579,N,N,0,N,00,N +20241120,130352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1070,-33,5,-2.99,1404816713,1241573,32.54,1115,1190,1057,1433,773,1103,1131.48,0.27,0,-1721,1299,1201,1117,1019,935,1250,1068,206,330,500,770,1,1,41249152,441,-4.53,0.82,12,3.01,-236.00,1302.00,2540,20231215,-57.87,984,20241112,8.74,2210,-51.58,20240312,984,8.74,20241112,2540,-57.87,20231215,984,8.74,20241112,0.14,N,024890,500,206 억,,109579,N,N,0,N,00,N +20241120,120354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1074,-29,5,-2.63,1372792929,1211808,31.76,1115,1190,1057,1433,773,1103,1132.85,0.27,0,-1332,1299,1201,1117,1019,935,1250,1068,206,330,500,770,1,1,41249152,443,-4.55,0.82,12,2.94,-236.00,1302.00,2540,20231215,-57.72,984,20241112,9.15,2210,-51.40,20240312,984,9.15,20241112,2540,-57.72,20231215,984,9.15,20241112,0.14,N,024890,500,206 억,,109579,N,N,0,N,00,N +20241120,110352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1094,-9,5,-0.82,1299408433,1143745,29.97,1115,1190,1057,1433,773,1103,1136.10,0.27,0,-5269,1299,1201,1117,1019,935,1250,1068,206,330,500,770,1,1,41249152,451,-4.64,0.84,12,2.77,-236.00,1302.00,2540,20231215,-56.93,984,20241112,11.18,2210,-50.50,20240312,984,11.18,20241112,2540,-56.93,20231215,984,11.18,20241112,0.14,N,024890,500,206 억,,109579,N,N,0,N,00,N +20241120,100351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1093,-10,5,-0.91,1245088349,1094286,28.68,1115,1190,1057,1433,773,1103,1137.81,0.27,0,-4088,1299,1201,1117,1019,935,1250,1068,206,330,500,770,1,1,41249152,451,-4.63,0.84,12,2.65,-236.00,1302.00,2540,20231215,-56.97,984,20241112,11.08,2210,-50.54,20240312,984,11.08,20241112,2540,-56.97,20231215,984,11.08,20241112,0.14,N,024890,500,206 억,,109579,N,N,0,N,00,N +20241120,090351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1071,-32,5,-2.90,77381644,70674,1.85,1115,1115,1070,1433,773,1103,1094.91,0.27,0,-14409,1299,1201,1117,1019,935,1250,1068,206,330,500,770,1,1,41249152,442,-4.54,0.82,12,0.17,-236.00,1302.00,2540,20231215,-57.83,984,20241112,8.84,2210,-51.54,20240312,984,8.84,20241112,2540,-57.83,20231215,984,8.84,20241112,0.14,N,024890,500,206 억,,109579,N,N,0,N,00,N 20241119,160335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1103,61,2,5.85,4265623423,3795382,1862.72,1042,1215,1033,1354,730,1042,1123.92,0.28,0,-5839,1067,1054,1037,1024,1007,1061,1031,206,312,500,720,1,1,41249152,455,-4.67,0.85,12,9.20,-236.00,1302.00,2540,20231215,-56.57,984,20241112,12.09,2210,-50.09,20240312,984,12.09,20241112,2540,-56.57,20231215,984,12.09,20241112,0.12,N,024890,500,206 억,,116468,N,N,0,N,00,N 20241119,150339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1088,46,2,4.41,4022846307,3573061,1753.61,1042,1215,1033,1354,730,1042,1125.88,0.28,0,16950,1067,1054,1037,1024,1007,1061,1031,206,312,500,720,1,1,41249152,449,-4.61,0.84,12,8.66,-236.00,1302.00,2540,20231215,-57.17,984,20241112,10.57,2210,-50.77,20240312,984,10.57,20241112,2540,-57.17,20231215,984,10.57,20241112,0.12,N,024890,500,206 억,,116468,N,N,0,N,00,N 20241119,140337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1141,99,2,9.50,2359053776,2074224,1018.00,1042,1215,1033,1354,730,1042,1137.32,0.28,0,10559,1067,1054,1037,1024,1007,1061,1031,206,312,500,720,1,1,41249152,471,-4.83,0.88,12,5.03,-236.00,1302.00,2540,20231215,-55.08,984,20241112,15.96,2210,-48.37,20240312,984,15.96,20241112,2540,-55.08,20231215,984,15.96,20241112,0.12,N,024890,500,206 억,,116468,N,N,0,N,00,N diff --git a/024900/price/prices-20241101.csv b/024900/price/prices-20241101.csv index d6f61e7d762b..c861cc333656 100644 --- a/024900/price/prices-20241101.csv +++ b/024900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,5,2,0.17,99078420,33269,82.26,2950,3010,2950,3865,2085,2975,2978.08,0.85,0,2323,3058,3016,2993,2951,2928,3005,2940,163,890,500,2200,5,1,32564980,970,7.82,1.02,12,0.10,381.00,2924.00,6630,20231215,-55.05,2830,20241115,5.30,6210,-52.01,20240102,2830,5.30,20241115,6630,-55.05,20231215,2830,5.30,20241115,1.35,N,024900,500,162 억,,276193,N,N,4,N,00,N +20241120,150353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,5,2,0.17,92569765,31086,76.86,2950,3010,2950,3865,2085,2975,2977.86,0.85,0,2299,3058,3016,2993,2951,2928,3005,2940,163,890,500,2200,5,1,32564980,970,7.82,1.02,12,0.10,381.00,2924.00,6630,20231215,-55.05,2830,20241115,5.30,6210,-52.01,20240102,2830,5.30,20241115,6630,-55.05,20231215,2830,5.30,20241115,1.35,N,024900,500,162 억,,276193,N,N,0,N,00,N +20241120,140353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,25,2,0.84,85710195,28793,71.19,2950,3010,2950,3865,2085,2975,2976.77,0.85,0,2456,3058,3016,2993,2951,2928,3005,2940,163,890,500,2200,5,1,32564980,977,7.87,1.03,12,0.09,381.00,2924.00,6630,20231215,-54.75,2830,20241115,6.01,6210,-51.69,20240102,2830,6.01,20241115,6630,-54.75,20231215,2830,6.01,20241115,1.35,N,024900,500,162 억,,276193,N,N,0,N,00,N +20241120,130353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,25,2,0.84,81308525,27326,67.57,2950,3010,2950,3865,2085,2975,2975.50,0.85,0,2315,3058,3016,2993,2951,2928,3005,2940,163,890,500,2200,5,1,32564980,977,7.87,1.03,12,0.08,381.00,2924.00,6630,20231215,-54.75,2830,20241115,6.01,6210,-51.69,20240102,2830,6.01,20241115,6630,-54.75,20231215,2830,6.01,20241115,1.35,N,024900,500,162 억,,276193,N,N,0,N,00,N +20241120,120354,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2975,0,3,0.00,57629620,19399,47.97,2950,2995,2950,3865,2085,2975,2970.75,0.85,0,-396,3058,3016,2993,2951,2928,3005,2940,163,890,500,2200,5,1,32564980,969,7.81,1.02,12,0.06,381.00,2924.00,6630,20231215,-55.13,2830,20241115,5.12,6210,-52.09,20240102,2830,5.12,20241115,6630,-55.13,20231215,2830,5.12,20241115,1.35,N,024900,500,162 억,,276193,N,N,0,N,00,N +20241120,110352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,10,2,0.34,40440345,13634,33.71,2950,2985,2950,3865,2085,2975,2966.14,0.85,0,-155,3058,3016,2993,2951,2928,3005,2940,163,890,500,2200,5,1,32564980,972,7.83,1.02,12,0.04,381.00,2924.00,6630,20231215,-54.98,2830,20241115,5.48,6210,-51.93,20240102,2830,5.48,20241115,6630,-54.98,20231215,2830,5.48,20241115,1.35,N,024900,500,162 억,,276193,N,N,0,N,00,N +20241120,100352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2965,-10,5,-0.34,28994105,9786,24.20,2950,2985,2950,3865,2085,2975,2962.81,0.85,0,977,3058,3016,2993,2951,2928,3005,2940,163,890,500,2200,5,1,32564980,966,7.78,1.01,12,0.03,381.00,2924.00,6630,20231215,-55.28,2830,20241115,4.77,6210,-52.25,20240102,2830,4.77,20241115,6630,-55.28,20231215,2830,4.77,20241115,1.35,N,024900,500,162 억,,276193,N,N,0,N,00,N +20241120,090351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2975,0,3,0.00,15619450,5288,13.07,2950,2980,2950,3865,2085,2975,2953.75,0.85,0,1342,3058,3016,2993,2951,2928,3005,2940,163,890,500,2200,5,1,32564980,969,7.81,1.02,12,0.02,381.00,2924.00,6630,20231215,-55.13,2830,20241115,5.12,6210,-52.09,20240102,2830,5.12,20241115,6630,-55.13,20231215,2830,5.12,20241115,1.35,N,024900,500,162 억,,276193,N,N,0,N,00,N 20241119,160335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2975,-25,5,-0.83,120513195,40274,49.94,3000,3035,2970,3900,2100,3000,2992.35,0.87,0,-4065,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,969,7.81,1.02,12,0.12,381.00,2924.00,6630,20231215,-55.13,2830,20241115,5.12,6210,-52.09,20240102,2830,5.12,20241115,6630,-55.13,20231215,2830,5.12,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N 20241119,150339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,-20,5,-0.67,111302040,37180,46.10,3000,3035,2970,3900,2100,3000,2993.60,0.87,0,-5276,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,970,7.82,1.02,12,0.11,381.00,2924.00,6630,20231215,-55.05,2830,20241115,5.30,6210,-52.01,20240102,2830,5.30,20241115,6630,-55.05,20231215,2830,5.30,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N 20241119,140337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,0,3,0.00,103593380,34590,42.89,3000,3035,2970,3900,2100,3000,2994.89,0.87,0,-5448,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,977,7.87,1.03,12,0.11,381.00,2924.00,6630,20231215,-54.75,2830,20241115,6.01,6210,-51.69,20240102,2830,6.01,20241115,6630,-54.75,20231215,2830,6.01,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N diff --git a/024910/price/prices-20241101.csv b/024910/price/prices-20241101.csv index de7130352e8a..df7c8767fb95 100644 --- a/024910/price/prices-20241101.csv +++ b/024910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,-5,5,-0.24,160353515,77800,81.50,2050,2085,2045,2700,1460,2080,2061.08,0.53,0,799,2123,2101,2063,2041,2003,2112,2052,179,620,500,1280,5,1,35819005,743,8.14,0.55,12,0.22,255.00,3796.00,3310,20240709,-37.31,1915,20241115,8.36,3310,-37.31,20240709,1915,8.36,20241115,3310,-37.31,20240709,1915,8.36,20241115,2.06,N,024910,500,179 억,,188274,N,N,0,N,00,N +20241120,150354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,-5,5,-0.24,160054715,77656,81.35,2050,2085,2045,2700,1460,2080,2061.07,0.53,0,803,2123,2101,2063,2041,2003,2112,2052,179,620,500,1280,5,1,35819005,743,8.14,0.55,12,0.22,255.00,3796.00,3310,20240709,-37.31,1915,20241115,8.36,3310,-37.31,20240709,1915,8.36,20241115,3310,-37.31,20240709,1915,8.36,20241115,2.06,N,024910,500,179 억,,188274,N,N,0,N,00,N +20241120,140353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,5,2,0.24,141739195,68813,72.09,2050,2085,2045,2700,1460,2080,2059.77,0.53,0,902,2123,2101,2063,2041,2003,2112,2052,179,620,500,1280,5,1,35819005,747,8.18,0.55,12,0.19,255.00,3796.00,3310,20240709,-37.01,1915,20241115,8.88,3310,-37.01,20240709,1915,8.88,20241115,3310,-37.01,20240709,1915,8.88,20241115,2.06,N,024910,500,179 억,,188274,N,N,0,N,00,N +20241120,130353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,-10,5,-0.48,124278140,60406,63.28,2050,2085,2045,2700,1460,2080,2057.38,0.53,0,1903,2123,2101,2063,2041,2003,2112,2052,179,620,500,1280,5,1,35819005,741,8.12,0.55,12,0.17,255.00,3796.00,3310,20240709,-37.46,1915,20241115,8.09,3310,-37.46,20240709,1915,8.09,20241115,3310,-37.46,20240709,1915,8.09,20241115,2.06,N,024910,500,179 억,,188274,N,N,0,N,00,N +20241120,120355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,-10,5,-0.48,111053200,54024,56.60,2050,2075,2045,2700,1460,2080,2055.63,0.53,0,4544,2123,2101,2063,2041,2003,2112,2052,179,620,500,1280,5,1,35819005,741,8.12,0.55,12,0.15,255.00,3796.00,3310,20240709,-37.46,1915,20241115,8.09,3310,-37.46,20240709,1915,8.09,20241115,3310,-37.46,20240709,1915,8.09,20241115,2.06,N,024910,500,179 억,,188274,N,N,0,N,00,N +20241120,110352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2050,-30,5,-1.44,103592710,50406,52.81,2050,2075,2045,2700,1460,2080,2055.17,0.53,0,6025,2123,2101,2063,2041,2003,2112,2052,179,620,500,1280,5,1,35819005,734,8.04,0.54,12,0.14,255.00,3796.00,3310,20240709,-38.07,1915,20241115,7.05,3310,-38.07,20240709,1915,7.05,20241115,3310,-38.07,20240709,1915,7.05,20241115,2.06,N,024910,500,179 억,,188274,N,N,0,N,00,N +20241120,100352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2065,-15,5,-0.72,95101845,46269,48.47,2050,2075,2045,2700,1460,2080,2055.41,0.53,0,6993,2123,2101,2063,2041,2003,2112,2052,179,620,500,1280,5,1,35819005,740,8.10,0.54,12,0.13,255.00,3796.00,3310,20240709,-37.61,1915,20241115,7.83,3310,-37.61,20240709,1915,7.83,20241115,3310,-37.61,20240709,1915,7.83,20241115,2.06,N,024910,500,179 억,,188274,N,N,0,N,00,N +20241120,090351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,-10,5,-0.48,62005685,30209,31.65,2050,2075,2050,2700,1460,2080,2052.56,0.53,0,5587,2123,2101,2063,2041,2003,2112,2052,179,620,500,1280,5,1,35819005,741,8.12,0.55,12,0.08,255.00,3796.00,3310,20240709,-37.46,1915,20241115,8.09,3310,-37.46,20240709,1915,8.09,20241115,3310,-37.46,20240709,1915,8.09,20241115,2.06,N,024910,500,179 억,,188274,N,N,0,N,00,N 20241119,160335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,40,2,1.96,197007000,95456,136.49,2025,2085,2025,2650,1430,2040,2063.85,0.49,0,11738,2088,2064,2021,1997,1954,2076,2009,179,610,500,1260,5,1,35819005,745,8.16,0.55,12,0.27,255.00,3796.00,3310,20240709,-37.16,1915,20241115,8.62,3310,-37.16,20240709,1915,8.62,20241115,3310,-37.16,20240709,1915,8.62,20241115,2.09,N,024910,500,179 억,,175007,N,N,0,N,00,N 20241119,150340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,40,2,1.96,189673470,91927,131.45,2025,2085,2025,2650,1430,2040,2063.31,0.49,0,12299,2088,2064,2021,1997,1954,2076,2009,179,610,500,1260,5,1,35819005,745,8.16,0.55,12,0.26,255.00,3796.00,3310,20240709,-37.16,1915,20241115,8.62,3310,-37.16,20240709,1915,8.62,20241115,3310,-37.16,20240709,1915,8.62,20241115,2.09,N,024910,500,179 억,,175007,N,N,0,N,00,N 20241119,140337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,40,2,1.96,177018025,85819,122.71,2025,2085,2025,2650,1430,2040,2062.69,0.49,0,15229,2088,2064,2021,1997,1954,2076,2009,179,610,500,1260,5,1,35819005,745,8.16,0.55,12,0.24,255.00,3796.00,3310,20240709,-37.16,1915,20241115,8.62,3310,-37.16,20240709,1915,8.62,20241115,3310,-37.16,20240709,1915,8.62,20241115,2.09,N,024910,500,179 억,,175007,N,N,0,N,00,N diff --git a/024940/price/prices-20241101.csv b/024940/price/prices-20241101.csv index 6308f85f7f63..b37e687c704a 100644 --- a/024940/price/prices-20241101.csv +++ b/024940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8100,300,2,3.85,21523060690,2689199,152.07,7740,8240,7700,10140,5460,7800,8003.37,0.29,0,109166,8120,7960,7710,7550,7300,8040,7630,50,2340,500,5300,10,1,10000000,810,37.33,1.67,12,26.89,217.00,4856.00,9610,20231221,-15.71,3550,20240805,128.17,9500,-14.74,20240102,3550,128.17,20240805,9610,-15.71,20231221,3550,128.17,20240805,2.64,N,024940,500,50 억,,28826,N,N,0,N,00,N +20241120,150354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8090,290,2,3.72,20227447690,2528892,143.01,7740,8240,7700,10140,5460,7800,7998.63,0.29,0,109905,8120,7960,7710,7550,7300,8040,7630,50,2340,500,5300,10,1,10000000,809,37.28,1.67,12,25.29,217.00,4856.00,9610,20231221,-15.82,3550,20240805,127.89,9500,-14.84,20240102,3550,127.89,20240805,9610,-15.82,20231221,3550,127.89,20240805,2.64,N,024940,500,50 억,,28826,N,N,0,N,00,N +20241120,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7870,70,2,0.90,16383090330,2052477,116.07,7740,8240,7700,10140,5460,7800,7982.21,0.29,0,76971,8120,7960,7710,7550,7300,8040,7630,50,2340,500,5300,10,1,10000000,787,36.27,1.62,12,20.52,217.00,4856.00,9610,20231221,-18.11,3550,20240805,121.69,9500,-17.16,20240102,3550,121.69,20240805,9610,-18.11,20231221,3550,121.69,20240805,2.64,N,024940,500,50 억,,28826,N,N,0,N,00,N +20241120,130353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7910,110,2,1.41,15529881260,1943789,109.92,7740,8240,7700,10140,5460,7800,7989.60,0.29,0,64472,8120,7960,7710,7550,7300,8040,7630,50,2340,500,5300,10,1,10000000,791,36.45,1.63,12,19.44,217.00,4856.00,9610,20231221,-17.69,3550,20240805,122.82,9500,-16.74,20240102,3550,122.82,20240805,9610,-17.69,20231221,3550,122.82,20240805,2.64,N,024940,500,50 억,,28826,N,N,0,N,00,N +20241120,120355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7890,90,2,1.15,15025671460,1880028,106.31,7740,8240,7700,10140,5460,7800,7992.38,0.29,0,69828,8120,7960,7710,7550,7300,8040,7630,50,2340,500,5300,10,1,10000000,789,36.36,1.62,12,18.80,217.00,4856.00,9610,20231221,-17.90,3550,20240805,122.25,9500,-16.95,20240102,3550,122.25,20240805,9610,-17.90,20231221,3550,122.25,20240805,2.64,N,024940,500,50 억,,28826,N,N,0,N,00,N +20241120,110353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7920,120,2,1.54,13557338860,1692140,95.69,7740,8240,7730,10140,5460,7800,8012.09,0.29,0,70615,8120,7960,7710,7550,7300,8040,7630,50,2340,500,5300,10,1,10000000,792,36.50,1.63,12,16.92,217.00,4856.00,9610,20231221,-17.59,3550,20240805,123.10,9500,-16.63,20240102,3550,123.10,20240805,9610,-17.59,20231221,3550,123.10,20240805,2.64,N,024940,500,50 억,,28826,N,N,0,N,00,N +20241120,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7940,140,2,1.79,10913242050,1361656,77.00,7740,8240,7730,10140,5460,7800,8014.86,0.29,0,37591,8120,7960,7710,7550,7300,8040,7630,50,2340,500,5300,10,1,10000000,794,36.59,1.64,12,13.62,217.00,4856.00,9610,20231221,-17.38,3550,20240805,123.66,9500,-16.42,20240102,3550,123.66,20240805,9610,-17.38,20231221,3550,123.66,20240805,2.64,N,024940,500,50 억,,28826,N,N,0,N,00,N +20241120,090352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,50,2,0.64,736890390,94571,5.35,7740,7890,7730,10140,5460,7800,7791.83,0.29,0,16954,8120,7960,7710,7550,7300,8040,7630,50,2340,500,5300,10,1,10000000,785,36.18,1.62,12,0.95,217.00,4856.00,9610,20231221,-18.31,3550,20240805,121.13,9500,-17.37,20240102,3550,121.13,20240805,9610,-18.31,20231221,3550,121.13,20240805,2.64,N,024940,500,50 억,,28826,N,N,0,N,00,N 20241119,160336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7800,140,2,1.83,11386689620,1487174,21.93,7510,7870,7460,9950,5370,7660,7656.51,0.15,0,14203,8800,8230,7730,7160,6660,8515,7445,50,2290,500,5200,10,1,10000000,780,35.94,1.61,12,14.87,217.00,4856.00,9610,20231221,-18.83,3550,20240805,119.72,9500,-17.89,20240102,3550,119.72,20240805,9610,-18.83,20231221,3550,119.72,20240805,3.53,N,024940,500,50 억,,14623,N,N,0,N,00,N 20241119,150340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7800,140,2,1.83,10125680420,1325475,19.55,7510,7830,7460,9950,5370,7660,7639.28,0.15,0,21440,8800,8230,7730,7160,6660,8515,7445,50,2290,500,5200,10,1,10000000,780,35.94,1.61,12,13.25,217.00,4856.00,9610,20231221,-18.83,3550,20240805,119.72,9500,-17.89,20240102,3550,119.72,20240805,9610,-18.83,20231221,3550,119.72,20240805,3.53,N,024940,500,50 억,,14623,N,N,0,N,00,N 20241119,140338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7670,10,2,0.13,8459138860,1110289,16.37,7510,7830,7460,9950,5370,7660,7618.85,0.15,0,43971,8800,8230,7730,7160,6660,8515,7445,50,2290,500,5200,10,1,10000000,767,35.35,1.58,12,11.10,217.00,4856.00,9610,20231221,-20.19,3550,20240805,116.06,9500,-19.26,20240102,3550,116.06,20240805,9610,-20.19,20231221,3550,116.06,20240805,3.53,N,024940,500,50 억,,14623,N,N,0,N,00,N diff --git a/024950/price/prices-20241101.csv b/024950/price/prices-20241101.csv index 0dbb7ec943f7..7734ba7f4ccb 100644 --- a/024950/price/prices-20241101.csv +++ b/024950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3895,75,2,1.96,64928050,16702,171.90,3835,3925,3820,4965,2675,3820,3887.44,0.38,0,4378,3863,3841,3818,3796,3773,3852,3807,66,1145,500,2670,5,1,13273577,517,10.14,0.50,12,0.13,384.00,7865.00,6990,20240115,-44.28,3575,20241115,8.95,6990,-44.28,20240115,3575,8.95,20241115,6990,-44.28,20240115,3575,8.95,20241115,0.64,N,024950,500,66 억,,50694,N,N,0,N,00,N +20241120,150354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3895,75,2,1.96,60454685,15553,160.08,3835,3925,3820,4965,2675,3820,3887.01,0.38,0,4333,3863,3841,3818,3796,3773,3852,3807,66,1145,500,2670,5,1,13273577,517,10.14,0.50,12,0.12,384.00,7865.00,6990,20240115,-44.28,3575,20241115,8.95,6990,-44.28,20240115,3575,8.95,20241115,6990,-44.28,20240115,3575,8.95,20241115,0.64,N,024950,500,66 억,,50694,N,N,0,N,00,N +20241120,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3910,90,2,2.36,56252035,14475,148.98,3835,3925,3820,4965,2675,3820,3886.15,0.38,0,3602,3863,3841,3818,3796,3773,3852,3807,66,1145,500,2670,5,1,13273577,519,10.18,0.50,12,0.11,384.00,7865.00,6990,20240115,-44.06,3575,20241115,9.37,6990,-44.06,20240115,3575,9.37,20241115,6990,-44.06,20240115,3575,9.37,20241115,0.64,N,024950,500,66 억,,50694,N,N,0,N,00,N +20241120,130354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3910,90,2,2.36,50161010,12915,132.93,3835,3925,3820,4965,2675,3820,3883.93,0.38,0,3569,3863,3841,3818,3796,3773,3852,3807,66,1145,500,2670,5,1,13273577,519,10.18,0.50,12,0.10,384.00,7865.00,6990,20240115,-44.06,3575,20241115,9.37,6990,-44.06,20240115,3575,9.37,20241115,6990,-44.06,20240115,3575,9.37,20241115,0.64,N,024950,500,66 억,,50694,N,N,0,N,00,N +20241120,120355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3910,90,2,2.36,47091325,12131,124.86,3835,3910,3820,4965,2675,3820,3881.90,0.38,0,3513,3863,3841,3818,3796,3773,3852,3807,66,1145,500,2670,5,1,13273577,519,10.18,0.50,12,0.09,384.00,7865.00,6990,20240115,-44.06,3575,20241115,9.37,6990,-44.06,20240115,3575,9.37,20241115,6990,-44.06,20240115,3575,9.37,20241115,0.64,N,024950,500,66 억,,50694,N,N,0,N,00,N +20241120,110353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,65,2,1.70,34980960,9021,92.85,3835,3910,3820,4965,2675,3820,3877.73,0.38,0,2689,3863,3841,3818,3796,3773,3852,3807,66,1145,500,2670,5,1,13273577,516,10.12,0.49,12,0.07,384.00,7865.00,6990,20240115,-44.42,3575,20241115,8.67,6990,-44.42,20240115,3575,8.67,20241115,6990,-44.42,20240115,3575,8.67,20241115,0.64,N,024950,500,66 억,,50694,N,N,0,N,00,N +20241120,100353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,55,2,1.44,14265115,3698,38.06,3835,3895,3820,4965,2675,3820,3857.52,0.38,0,186,3863,3841,3818,3796,3773,3852,3807,66,1145,500,2670,5,1,13273577,514,10.09,0.49,12,0.03,384.00,7865.00,6990,20240115,-44.56,3575,20241115,8.39,6990,-44.56,20240115,3575,8.39,20241115,6990,-44.56,20240115,3575,8.39,20241115,0.64,N,024950,500,66 억,,50694,N,N,0,N,00,N +20241120,090352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,0,3,0.00,0,0,0.00,0,0,0,4965,2675,3820,0.00,0.38,0,0,3863,3841,3818,3796,3773,3852,3807,66,1145,500,2670,5,1,13273577,507,9.95,0.49,12,0.00,384.00,7865.00,6990,20240115,-45.35,3575,20241115,6.85,6990,-45.35,20240115,3575,6.85,20241115,6990,-45.35,20240115,3575,6.85,20241115,0.64,N,024950,500,66 억,,50694,N,N,0,N,00,N 20241119,160336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,40,2,1.06,37048795,9686,69.34,3805,3840,3795,4910,2650,3780,3824.98,0.37,0,1414,3906,3842,3786,3722,3666,3875,3755,66,1130,500,2640,5,1,13273577,507,9.95,0.49,12,0.07,384.00,7865.00,6990,20240115,-45.35,3575,20241115,6.85,6990,-45.35,20240115,3575,6.85,20241115,6990,-45.35,20240115,3575,6.85,20241115,0.64,N,024950,500,66 억,,49280,N,N,0,N,00,N 20241119,150340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,40,2,1.06,35026255,9156,65.55,3805,3840,3795,4910,2650,3780,3825.50,0.37,0,1404,3906,3842,3786,3722,3666,3875,3755,66,1130,500,2640,5,1,13273577,507,9.95,0.49,12,0.07,384.00,7865.00,6990,20240115,-45.35,3575,20241115,6.85,6990,-45.35,20240115,3575,6.85,20241115,6990,-45.35,20240115,3575,6.85,20241115,0.64,N,024950,500,66 억,,49280,N,N,0,N,00,N 20241119,140338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,60,2,1.59,29402345,7684,55.01,3805,3840,3795,4910,2650,3780,3826.44,0.37,0,1008,3906,3842,3786,3722,3666,3875,3755,66,1130,500,2640,5,1,13273577,510,10.00,0.49,12,0.06,384.00,7865.00,6990,20240115,-45.06,3575,20241115,7.41,6990,-45.06,20240115,3575,7.41,20241115,6990,-45.06,20240115,3575,7.41,20241115,0.64,N,024950,500,66 억,,49280,N,N,0,N,00,N diff --git a/025000/price/prices-20241101.csv b/025000/price/prices-20241101.csv index 1900dc321178..df0fe61faf4b 100644 --- a/025000/price/prices-20241101.csv +++ b/025000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45400,200,2,0.44,79254150,1744,49.27,45400,45550,45200,58700,31650,45200,45443.89,18.86,0,-559,45800,45500,45250,44950,44700,45475,44925,242,13500,5000,34350,50,1,4840000,2197,3.39,0.34,12,0.04,13404.00,132641.00,50200,20240705,-9.56,42300,20240117,7.33,50200,-9.56,20240705,42300,7.33,20240117,50200,-9.56,20240705,42300,7.33,20240117,0.03,N,025000,5000,242 억,,912907,N,N,0,N,00,N +20241120,150354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45400,200,2,0.44,76848500,1691,47.77,45400,45550,45200,58700,31650,45200,45445.59,18.86,0,-532,45800,45500,45250,44950,44700,45475,44925,242,13500,5000,34350,50,1,4840000,2197,3.39,0.34,12,0.03,13404.00,132641.00,50200,20240705,-9.56,42300,20240117,7.33,50200,-9.56,20240705,42300,7.33,20240117,50200,-9.56,20240705,42300,7.33,20240117,0.03,N,025000,5000,242 억,,912907,N,N,0,N,00,N +20241120,140354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45450,250,2,0.55,56866650,1251,35.34,45400,45550,45200,58700,31650,45200,45456.95,18.86,0,-454,45800,45500,45250,44950,44700,45475,44925,242,13500,5000,34350,50,1,4840000,2200,3.39,0.34,12,0.03,13404.00,132641.00,50200,20240705,-9.46,42300,20240117,7.45,50200,-9.46,20240705,42300,7.45,20240117,50200,-9.46,20240705,42300,7.45,20240117,0.03,N,025000,5000,242 억,,912907,N,N,0,N,00,N +20241120,130354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45400,200,2,0.44,48921450,1076,30.40,45400,45550,45200,58700,31650,45200,45466.03,18.86,0,-311,45800,45500,45250,44950,44700,45475,44925,242,13500,5000,34350,50,1,4840000,2197,3.39,0.34,12,0.02,13404.00,132641.00,50200,20240705,-9.56,42300,20240117,7.33,50200,-9.56,20240705,42300,7.33,20240117,50200,-9.56,20240705,42300,7.33,20240117,0.03,N,025000,5000,242 억,,912907,N,N,0,N,00,N +20241120,120356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45450,250,2,0.55,45286800,996,28.14,45400,45550,45200,58700,31650,45200,45468.67,18.86,0,-269,45800,45500,45250,44950,44700,45475,44925,242,13500,5000,34350,50,1,4840000,2200,3.39,0.34,12,0.02,13404.00,132641.00,50200,20240705,-9.46,42300,20240117,7.45,50200,-9.46,20240705,42300,7.45,20240117,50200,-9.46,20240705,42300,7.45,20240117,0.03,N,025000,5000,242 억,,912907,N,N,0,N,00,N +20241120,110353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45400,200,2,0.44,40653650,894,25.25,45400,45550,45200,58700,31650,45200,45473.88,18.86,0,-187,45800,45500,45250,44950,44700,45475,44925,242,13500,5000,34350,50,1,4840000,2197,3.39,0.34,12,0.02,13404.00,132641.00,50200,20240705,-9.56,42300,20240117,7.33,50200,-9.56,20240705,42300,7.33,20240117,50200,-9.56,20240705,42300,7.33,20240117,0.03,N,025000,5000,242 억,,912907,N,N,0,N,00,N +20241120,100353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45400,200,2,0.44,30255350,665,18.79,45400,45550,45200,58700,31650,45200,45496.77,18.86,0,-169,45800,45500,45250,44950,44700,45475,44925,242,13500,5000,34350,50,1,4840000,2197,3.39,0.34,12,0.01,13404.00,132641.00,50200,20240705,-9.56,42300,20240117,7.33,50200,-9.56,20240705,42300,7.33,20240117,50200,-9.56,20240705,42300,7.33,20240117,0.03,N,025000,5000,242 억,,912907,N,N,0,N,00,N +20241120,090352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45450,250,2,0.55,181450,4,0.11,45400,45450,45200,58700,31650,45200,45362.50,18.86,0,-3,45800,45500,45250,44950,44700,45475,44925,242,13500,5000,34350,50,1,4840000,2200,3.39,0.34,12,0.00,13404.00,132641.00,50200,20240705,-9.46,42300,20240117,7.45,50200,-9.46,20240705,42300,7.45,20240117,50200,-9.46,20240705,42300,7.45,20240117,0.03,N,025000,5000,242 억,,912907,N,N,0,N,00,N 20241119,160336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45200,250,2,0.56,160457200,3540,69.58,45200,45550,45000,58400,31500,44950,45326.89,18.87,0,-285,45950,45450,44900,44400,43850,45700,44650,242,13450,5000,34160,50,1,4840000,2188,3.37,0.34,12,0.07,13404.00,132641.00,50200,20240705,-9.96,42300,20240117,6.86,50200,-9.96,20240705,42300,6.86,20240117,50200,-9.96,20240705,42300,6.86,20240117,0.03,N,025000,5000,242 억,,913312,N,N,1,N,00,N 20241119,150340,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45400,450,2,1.00,132722900,2927,57.53,45200,45550,45000,58400,31500,44950,45344.35,18.87,0,-384,45950,45450,44900,44400,43850,45700,44650,242,13450,5000,34160,50,1,4840000,2197,3.39,0.34,12,0.06,13404.00,132641.00,50200,20240705,-9.56,42300,20240117,7.33,50200,-9.56,20240705,42300,7.33,20240117,50200,-9.56,20240705,42300,7.33,20240117,0.03,N,025000,5000,242 억,,913312,N,N,1,N,00,N 20241119,140338,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45550,600,2,1.33,121173900,2673,52.54,45200,45550,45000,58400,31500,44950,45332.55,18.87,0,-308,45950,45450,44900,44400,43850,45700,44650,242,13450,5000,34160,50,1,4840000,2205,3.40,0.34,12,0.06,13404.00,132641.00,50200,20240705,-9.26,42300,20240117,7.68,50200,-9.26,20240705,42300,7.68,20240117,50200,-9.26,20240705,42300,7.68,20240117,0.03,N,025000,5000,242 억,,913312,N,N,1,N,00,N diff --git a/025320/price/prices-20241101.csv b/025320/price/prices-20241101.csv index e60a4f2884f8..8b072779d471 100644 --- a/025320/price/prices-20241101.csv +++ b/025320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160348,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6190,80,2,1.31,5012581700,803434,213.36,6110,6440,6110,7940,4280,6110,6239.14,5.53,0,-9788,6243,6176,6123,6056,6003,6210,6090,423,1830,500,4390,10,1,83817936,5188,35.57,3.77,12,0.96,174.00,1643.00,14630,20240612,-57.69,3721,20231113,66.35,14630,-57.69,20240612,5800,6.72,20241113,14630,-57.69,20240612,3920,57.91,20231123,3.25,N,025320,500,423 억,,4632134,N,N,1165,N,00,N +20241120,150355,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6220,110,2,1.80,4550358770,728864,193.56,6110,6440,6110,7940,4280,6110,6243.08,5.53,0,-21085,6243,6176,6123,6056,6003,6210,6090,423,1830,500,4390,10,1,83817936,5213,35.75,3.79,12,0.87,174.00,1643.00,14630,20240612,-57.48,3721,20231113,67.16,14630,-57.48,20240612,5800,7.24,20241113,14630,-57.48,20240612,3920,58.67,20231123,3.25,N,025320,500,423 억,,4632134,N,N,35,N,00,N +20241120,140354,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6200,90,2,1.47,4169990890,667725,177.32,6110,6440,6110,7940,4280,6110,6245.07,5.53,0,-35669,6243,6176,6123,6056,6003,6210,6090,423,1830,500,4390,10,1,83817936,5197,35.63,3.77,12,0.80,174.00,1643.00,14630,20240612,-57.62,3721,20231113,66.62,14630,-57.62,20240612,5800,6.90,20241113,14630,-57.62,20240612,3920,58.16,20231123,3.25,N,025320,500,423 억,,4632134,N,N,35,N,00,N +20241120,130354,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6220,110,2,1.80,3883365540,621525,165.06,6110,6440,6110,7940,4280,6110,6248.12,5.53,0,-38293,6243,6176,6123,6056,6003,6210,6090,423,1830,500,4390,10,1,83817936,5213,35.75,3.79,12,0.74,174.00,1643.00,14630,20240612,-57.48,3721,20231113,67.16,14630,-57.48,20240612,5800,7.24,20241113,14630,-57.48,20240612,3920,58.67,20231123,3.25,N,025320,500,423 억,,4632134,N,N,35,N,00,N +20241120,120356,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6210,100,2,1.64,3571186840,571329,151.72,6110,6440,6110,7940,4280,6110,6250.67,5.53,0,-37119,6243,6176,6123,6056,6003,6210,6090,423,1830,500,4390,10,1,83817936,5205,35.69,3.78,12,0.68,174.00,1643.00,14630,20240612,-57.55,3721,20231113,66.89,14630,-57.55,20240612,5800,7.07,20241113,14630,-57.55,20240612,3920,58.42,20231123,3.25,N,025320,500,423 억,,4632134,N,N,35,N,00,N +20241120,110354,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6180,70,2,1.15,3410401140,545340,144.82,6110,6440,6110,7940,4280,6110,6253.72,5.53,0,-40665,6243,6176,6123,6056,6003,6210,6090,423,1830,500,4390,10,1,83817936,5180,35.52,3.76,12,0.65,174.00,1643.00,14630,20240612,-57.76,3721,20231113,66.08,14630,-57.76,20240612,5800,6.55,20241113,14630,-57.76,20240612,3920,57.65,20231123,3.25,N,025320,500,423 억,,4632134,N,N,35,N,00,N +20241120,100353,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6190,80,2,1.31,2961283310,472821,125.56,6110,6440,6110,7940,4280,6110,6263.01,5.53,0,-57266,6243,6176,6123,6056,6003,6210,6090,423,1830,500,4390,10,1,83817936,5188,35.57,3.77,12,0.56,174.00,1643.00,14630,20240612,-57.69,3721,20231113,66.35,14630,-57.69,20240612,5800,6.72,20241113,14630,-57.69,20240612,3920,57.91,20231123,3.25,N,025320,500,423 억,,4632134,N,N,35,N,00,N +20241120,090353,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6230,120,2,1.96,372951680,60552,16.08,6110,6240,6110,7940,4280,6110,6159.20,5.53,0,17764,6243,6176,6123,6056,6003,6210,6090,423,1830,500,4390,10,1,83817936,5222,35.80,3.79,12,0.07,174.00,1643.00,14630,20240612,-57.42,3721,20231113,67.43,14630,-57.42,20240612,5800,7.41,20241113,14630,-57.42,20240612,3920,58.93,20231123,3.25,N,025320,500,423 억,,4632134,N,N,35,N,00,N 20241119,160337,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6110,0,3,0.00,2187244530,357905,56.96,6100,6190,6070,7940,4280,6110,6111.27,5.54,0,3581,6343,6226,6143,6026,5943,6210,6010,423,1830,500,4390,10,1,83817936,5121,35.11,3.72,12,0.43,174.00,1643.00,14630,20240612,-58.24,3636,20231110,68.04,14630,-58.24,20240612,5800,5.34,20241113,14630,-58.24,20240612,3920,55.87,20231123,3.26,N,025320,500,423 억,,4640803,N,N,35,N,00,N 20241119,150341,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6130,20,2,0.33,1926293470,315276,50.18,6100,6190,6070,7940,4280,6110,6109.86,5.54,0,-1061,6343,6226,6143,6026,5943,6210,6010,423,1830,500,4390,10,1,83817936,5138,35.23,3.73,12,0.38,174.00,1643.00,14630,20240612,-58.10,3636,20231110,68.59,14630,-58.10,20240612,5800,5.69,20241113,14630,-58.10,20240612,3920,56.38,20231123,3.26,N,025320,500,423 억,,4640803,N,N,585,N,00,N 20241119,140338,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6100,-10,5,-0.16,1578035950,258147,41.08,6100,6190,6070,7940,4280,6110,6112.94,5.54,0,-6761,6343,6226,6143,6026,5943,6210,6010,423,1830,500,4390,10,1,83817936,5113,35.06,3.71,12,0.31,174.00,1643.00,14630,20240612,-58.30,3636,20231110,67.77,14630,-58.30,20240612,5800,5.17,20241113,14630,-58.30,20240612,3920,55.61,20231123,3.26,N,025320,500,423 억,,4640803,N,N,585,N,00,N diff --git a/025440/price/prices-20241101.csv b/025440/price/prices-20241101.csv index 2307b17e9e4f..76c1735c9e28 100644 --- a/025440/price/prices-20241101.csv +++ b/025440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160349,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,897,-103,5,-10.30,534100027,587477,31.08,999,999,870,1300,700,1000,909.15,0.00,0,-3029,1525,1262,1126,863,727,1194,795,154,300,500,600,1,1,30781224,276,37.38,0.40,12,1.91,24.00,2260.00,2439,20240408,-63.22,870,20241120,3.10,2439,-63.22,20240408,870,3.10,20241120,2510,-64.26,20240408,203,341.87,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241120,150355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,893,-107,5,-10.70,511896082,562577,29.77,999,999,870,1300,700,1000,909.91,0.00,0,-1846,1525,1262,1126,863,727,1194,795,154,300,500,600,1,1,30781224,275,37.21,0.40,12,1.83,24.00,2260.00,2439,20240408,-63.39,870,20241120,2.64,2439,-63.39,20240408,870,2.64,20241120,2510,-64.42,20240408,203,339.90,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241120,140354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,909,-91,5,-9.10,340576605,371049,19.63,999,999,905,1300,700,1000,917.88,0.00,0,-2551,1525,1262,1126,863,727,1194,795,154,300,500,600,1,1,30781224,280,37.88,0.40,12,1.21,24.00,2260.00,2439,20240408,-62.73,905,20241120,0.44,2439,-62.73,20240408,905,0.44,20241120,2510,-63.78,20240408,203,347.78,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241120,130354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,911,-89,5,-8.90,302082550,328652,17.39,999,999,905,1300,700,1000,919.16,0.00,0,-2971,1525,1262,1126,863,727,1194,795,154,300,500,600,1,1,30781224,280,37.96,0.40,12,1.07,24.00,2260.00,2439,20240408,-62.65,905,20241120,0.66,2439,-62.65,20240408,905,0.66,20241120,2510,-63.71,20240408,203,348.77,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241120,120356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,911,-89,5,-8.90,282966841,307693,16.28,999,999,905,1300,700,1000,919.64,0.00,0,2077,1525,1262,1126,863,727,1194,795,154,300,500,600,1,1,30781224,280,37.96,0.40,12,1.00,24.00,2260.00,2439,20240408,-62.65,905,20241120,0.66,2439,-62.65,20240408,905,0.66,20241120,2510,-63.71,20240408,203,348.77,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241120,110354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,912,-88,5,-8.80,262398270,285100,15.09,999,999,905,1300,700,1000,920.37,0.00,0,3047,1525,1262,1126,863,727,1194,795,154,300,500,600,1,1,30781224,281,38.00,0.40,12,0.93,24.00,2260.00,2439,20240408,-62.61,905,20241120,0.77,2439,-62.61,20240408,905,0.77,20241120,2510,-63.67,20240408,203,349.26,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241120,100353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,923,-77,5,-7.70,215168621,233321,12.35,999,999,906,1300,700,1000,922.20,0.00,0,3212,1525,1262,1126,863,727,1194,795,154,300,500,600,1,1,30781224,284,38.46,0.41,12,0.76,24.00,2260.00,2439,20240408,-62.16,906,20241120,1.88,2439,-62.16,20240408,906,1.88,20241120,2510,-63.23,20240408,203,354.68,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241120,090353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,948,-52,5,-5.20,39798143,42513,2.25,999,999,906,1300,700,1000,936.14,0.00,0,5889,1525,1262,1126,863,727,1194,795,154,300,500,600,1,1,30781224,292,39.50,0.42,12,0.14,24.00,2260.00,2439,20240408,-61.13,906,20241120,4.64,2439,-61.13,20240408,906,4.64,20241120,2510,-62.23,20240408,203,367.00,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N 20241119,160337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1000,-142,5,-12.43,2136963409,1887566,0.00,1142,1389,990,1484,800,1142,1132.49,0.00,-24395451,-6240,1037,1037,1037,1037,1037,1037,1037,154,342,500,310,1,1,30781224,308,41.67,0.44,12,6.13,24.00,2260.00,2215,20240408,-54.85,895,20241011,11.73,2215,-54.85,20240408,895,11.73,20241011,2510,-60.16,20240408,203,392.61,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N 20241119,150341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,999,-143,5,-12.52,2056701256,1806953,0.00,1142,1389,990,1484,800,1142,1138.22,0.00,-24395451,-5871,1037,1037,1037,1037,1037,1037,1037,154,342,500,310,1,1,30781224,308,41.62,0.44,12,5.87,24.00,2260.00,2215,20240408,-54.90,895,20241011,11.62,2215,-54.90,20240408,895,11.62,20241011,2510,-60.20,20240408,203,392.12,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N 20241119,140338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,997,-145,5,-12.70,2002589761,1752741,0.00,1142,1389,990,1484,800,1142,1142.55,0.00,-24395451,-4920,1037,1037,1037,1037,1037,1037,1037,154,342,500,310,1,1,30781224,307,41.54,0.44,12,5.69,24.00,2260.00,2215,20240408,-54.99,895,20241011,11.40,2215,-54.99,20240408,895,11.40,20241011,2510,-60.28,20240408,203,391.13,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N diff --git a/025530/price/prices-20241101.csv b/025530/price/prices-20241101.csv index 44ecbf5951b9..558481554cee 100644 --- a/025530/price/prices-20241101.csv +++ b/025530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160349,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3350,15,2,0.45,22659270,6774,114.81,3335,3370,3335,4335,2335,3335,3345.04,0.60,0,-560,3378,3356,3323,3301,3268,3367,3312,75,1000,500,2460,5,1,14934008,500,5.20,0.31,12,0.05,644.00,10852.00,4750,20240208,-29.47,3150,20240806,6.35,4750,-29.47,20240208,3150,6.35,20240806,4750,-29.47,20240208,3150,6.35,20240806,0.32,N,025530,500,74 억,,88929,N,N,3,N,00,N +20241120,150355,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3350,15,2,0.45,19131770,5718,96.92,3335,3370,3335,4335,2335,3335,3345.88,0.60,0,-639,3378,3356,3323,3301,3268,3367,3312,75,1000,500,2460,5,1,14934008,500,5.20,0.31,12,0.04,644.00,10852.00,4750,20240208,-29.47,3150,20240806,6.35,4750,-29.47,20240208,3150,6.35,20240806,4750,-29.47,20240208,3150,6.35,20240806,0.32,N,025530,500,74 억,,88929,N,N,1,N,00,N +20241120,140354,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3350,15,2,0.45,13815875,4128,69.97,3335,3370,3335,4335,2335,3335,3346.87,0.60,0,-562,3378,3356,3323,3301,3268,3367,3312,75,1000,500,2460,5,1,14934008,500,5.20,0.31,12,0.03,644.00,10852.00,4750,20240208,-29.47,3150,20240806,6.35,4750,-29.47,20240208,3150,6.35,20240806,4750,-29.47,20240208,3150,6.35,20240806,0.32,N,025530,500,74 억,,88929,N,N,1,N,00,N +20241120,130355,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3340,5,2,0.15,11658360,3483,59.03,3335,3370,3335,4335,2335,3335,3347.22,0.60,0,-420,3378,3356,3323,3301,3268,3367,3312,75,1000,500,2460,5,1,14934008,499,5.19,0.31,12,0.02,644.00,10852.00,4750,20240208,-29.68,3150,20240806,6.03,4750,-29.68,20240208,3150,6.03,20240806,4750,-29.68,20240208,3150,6.03,20240806,0.32,N,025530,500,74 억,,88929,N,N,1,N,00,N +20241120,120356,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3340,5,2,0.15,8566660,2558,43.36,3335,3370,3335,4335,2335,3335,3348.97,0.60,0,-275,3378,3356,3323,3301,3268,3367,3312,75,1000,500,2460,5,1,14934008,499,5.19,0.31,12,0.02,644.00,10852.00,4750,20240208,-29.68,3150,20240806,6.03,4750,-29.68,20240208,3150,6.03,20240806,4750,-29.68,20240208,3150,6.03,20240806,0.32,N,025530,500,74 억,,88929,N,N,1,N,00,N +20241120,110354,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3355,20,2,0.60,7975330,2381,40.36,3335,3370,3335,4335,2335,3335,3349.57,0.60,0,-271,3378,3356,3323,3301,3268,3367,3312,75,1000,500,2460,5,1,14934008,501,5.21,0.31,12,0.02,644.00,10852.00,4750,20240208,-29.37,3150,20240806,6.51,4750,-29.37,20240208,3150,6.51,20240806,4750,-29.37,20240208,3150,6.51,20240806,0.32,N,025530,500,74 억,,88929,N,N,1,N,00,N +20241120,100354,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3355,20,2,0.60,3964215,1182,20.03,3335,3370,3335,4335,2335,3335,3353.82,0.60,0,-195,3378,3356,3323,3301,3268,3367,3312,75,1000,500,2460,5,1,14934008,501,5.21,0.31,12,0.01,644.00,10852.00,4750,20240208,-29.37,3150,20240806,6.51,4750,-29.37,20240208,3150,6.51,20240806,4750,-29.37,20240208,3150,6.51,20240806,0.32,N,025530,500,74 억,,88929,N,N,1,N,00,N +20241120,090353,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3360,25,2,0.75,117125,35,0.59,3335,3360,3335,4335,2335,3335,3346.43,0.60,0,-14,3378,3356,3323,3301,3268,3367,3312,75,1000,500,2460,5,1,14934008,502,5.22,0.31,12,0.00,644.00,10852.00,4750,20240208,-29.26,3150,20240806,6.67,4750,-29.26,20240208,3150,6.67,20240806,4750,-29.26,20240208,3150,6.67,20240806,0.32,N,025530,500,74 억,,88929,N,N,1,N,00,N 20241119,160337,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3335,45,2,1.37,19553310,5889,43.55,3290,3345,3290,4275,2305,3290,3320.31,0.60,0,-726,3463,3376,3313,3226,3163,3420,3270,75,985,500,2430,5,1,14934008,498,5.18,0.31,12,0.04,644.00,10852.00,4750,20240208,-29.79,3150,20240806,5.87,4750,-29.79,20240208,3150,5.87,20240806,4750,-29.79,20240208,3150,5.87,20240806,0.32,N,025530,500,74 억,,89655,N,N,1,N,00,N 20241119,150341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3325,35,2,1.06,19146740,5767,42.65,3290,3345,3290,4275,2305,3290,3320.05,0.60,0,-641,3463,3376,3313,3226,3163,3420,3270,75,985,500,2430,5,1,14934008,497,5.16,0.31,12,0.04,644.00,10852.00,4750,20240208,-30.00,3150,20240806,5.56,4750,-30.00,20240208,3150,5.56,20240806,4750,-30.00,20240208,3150,5.56,20240806,0.32,N,025530,500,74 억,,89655,N,N,1,N,00,N 20241119,140339,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3330,40,2,1.22,18780580,5657,41.83,3290,3345,3290,4275,2305,3290,3319.88,0.60,0,-586,3463,3376,3313,3226,3163,3420,3270,75,985,500,2430,5,1,14934008,497,5.17,0.31,12,0.04,644.00,10852.00,4750,20240208,-29.89,3150,20240806,5.71,4750,-29.89,20240208,3150,5.71,20240806,4750,-29.89,20240208,3150,5.71,20240806,0.32,N,025530,500,74 억,,89655,N,N,1,N,00,N diff --git a/025540/price/prices-20241101.csv b/025540/price/prices-20241101.csv index 3b548713f886..53375def16b9 100644 --- a/025540/price/prices-20241101.csv +++ b/025540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160349,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,70500,-1000,5,-1.40,1905886000,26886,141.99,72000,72200,69800,92900,50100,71500,70889.19,28.18,0,1228,75366,73432,72366,70432,69366,72900,69900,52,21400,500,52910,100,1,10415000,7343,10.07,0.79,12,0.26,7000.00,89779.00,81400,20240814,-13.39,53500,20240805,31.78,81400,-13.39,20240814,53500,31.78,20240805,81400,-13.39,20240814,53500,31.78,20240805,0.45,N,025540,500,52 억,,2935257,N,N,1,N,00,N +20241120,150356,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,70700,-800,5,-1.12,1755209200,24753,130.73,72000,72200,69800,92900,50100,71500,70908.95,28.18,0,983,75366,73432,72366,70432,69366,72900,69900,52,21400,500,52910,100,1,10415000,7363,10.10,0.79,12,0.24,7000.00,89779.00,81400,20240814,-13.14,53500,20240805,32.15,81400,-13.14,20240814,53500,32.15,20240805,81400,-13.14,20240814,53500,32.15,20240805,0.45,N,025540,500,52 억,,2935257,N,N,4,N,00,N +20241120,140354,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,71600,100,2,0.14,1612176500,22740,120.10,72000,72200,69800,92900,50100,71500,70896.06,28.18,0,1262,75366,73432,72366,70432,69366,72900,69900,52,21400,500,52910,100,1,10415000,7457,10.23,0.80,12,0.22,7000.00,89779.00,81400,20240814,-12.04,53500,20240805,33.83,81400,-12.04,20240814,53500,33.83,20240805,81400,-12.04,20240814,53500,33.83,20240805,0.45,N,025540,500,52 억,,2935257,N,N,4,N,00,N +20241120,130355,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,71200,-300,5,-0.42,1490996300,21049,111.16,72000,72200,69800,92900,50100,71500,70834.54,28.18,0,1699,75366,73432,72366,70432,69366,72900,69900,52,21400,500,52910,100,1,10415000,7415,10.17,0.79,12,0.20,7000.00,89779.00,81400,20240814,-12.53,53500,20240805,33.08,81400,-12.53,20240814,53500,33.08,20240805,81400,-12.53,20240814,53500,33.08,20240805,0.45,N,025540,500,52 억,,2935257,N,N,4,N,00,N +20241120,120357,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,70800,-700,5,-0.98,1276950000,18029,95.22,72000,72200,69800,92900,50100,71500,70827.56,28.18,0,510,75366,73432,72366,70432,69366,72900,69900,52,21400,500,52910,100,1,10415000,7374,10.11,0.79,12,0.17,7000.00,89779.00,81400,20240814,-13.02,53500,20240805,32.34,81400,-13.02,20240814,53500,32.34,20240805,81400,-13.02,20240814,53500,32.34,20240805,0.45,N,025540,500,52 억,,2935257,N,N,4,N,00,N +20241120,110354,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,70400,-1100,5,-1.54,787641200,11083,58.53,72000,72200,70400,92900,50100,71500,71067.51,28.18,0,-904,75366,73432,72366,70432,69366,72900,69900,52,21400,500,52910,100,1,10415000,7332,10.06,0.78,12,0.11,7000.00,89779.00,81400,20240814,-13.51,53500,20240805,31.59,81400,-13.51,20240814,53500,31.59,20240805,81400,-13.51,20240814,53500,31.59,20240805,0.45,N,025540,500,52 억,,2935257,N,N,4,N,00,N +20241120,100354,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,71000,-500,5,-0.70,434269200,6080,32.11,72000,72200,70800,92900,50100,71500,71425.86,28.18,0,-615,75366,73432,72366,70432,69366,72900,69900,52,21400,500,52910,100,1,10415000,7395,10.14,0.79,12,0.06,7000.00,89779.00,81400,20240814,-12.78,53500,20240805,32.71,81400,-12.78,20240814,53500,32.71,20240805,81400,-12.78,20240814,53500,32.71,20240805,0.45,N,025540,500,52 억,,2935257,N,N,4,N,00,N +20241120,090353,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,72000,500,2,0.70,18768400,261,1.38,72000,72200,71600,92900,50100,71500,71909.58,28.18,0,110,75366,73432,72366,70432,69366,72900,69900,52,21400,500,52910,100,1,10415000,7499,10.29,0.80,12,0.00,7000.00,89779.00,81400,20240814,-11.55,53500,20240805,34.58,81400,-11.55,20240814,53500,34.58,20240805,81400,-11.55,20240814,53500,34.58,20240805,0.45,N,025540,500,52 억,,2935257,N,N,4,N,00,N 20241119,160337,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,71500,-1200,5,-1.65,1360478000,18797,52.34,72700,74300,71300,94500,50900,72700,72378.99,28.22,0,-4352,77033,74866,72833,70666,68633,75950,71750,52,21800,500,53790,100,1,10415000,7447,10.21,0.80,12,0.18,7000.00,89779.00,81400,20240814,-12.16,53500,20240805,33.64,81400,-12.16,20240814,53500,33.64,20240805,81400,-12.16,20240814,53500,33.64,20240805,0.48,N,025540,500,52 억,,2938905,N,N,4,N,00,N 20241119,150341,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,71800,-900,5,-1.24,1264591200,17460,48.62,72700,74300,71300,94500,50900,72700,72427.90,28.22,0,-3855,77033,74866,72833,70666,68633,75950,71750,52,21800,500,53790,100,1,10415000,7478,10.26,0.80,12,0.17,7000.00,89779.00,81400,20240814,-11.79,53500,20240805,34.21,81400,-11.79,20240814,53500,34.21,20240805,81400,-11.79,20240814,53500,34.21,20240805,0.48,N,025540,500,52 억,,2938905,N,N,188,N,00,N 20241119,140339,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,71800,-900,5,-1.24,1043155600,14371,40.02,72700,74300,71400,94500,50900,72700,72587.54,28.22,0,-2482,77033,74866,72833,70666,68633,75950,71750,52,21800,500,53790,100,1,10415000,7478,10.26,0.80,12,0.14,7000.00,89779.00,81400,20240814,-11.79,53500,20240805,34.21,81400,-11.79,20240814,53500,34.21,20240805,81400,-11.79,20240814,53500,34.21,20240805,0.48,N,025540,500,52 억,,2938905,N,N,188,N,00,N diff --git a/025550/price/prices-20241101.csv b/025550/price/prices-20241101.csv index a48c2cd6bbf2..c23f68cf5220 100644 --- a/025550/price/prices-20241101.csv +++ b/025550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,45,2,1.60,124752240,44274,81.89,2790,2855,2790,3645,1965,2805,2817.56,0.91,0,10640,2858,2831,2808,2781,2758,2820,2770,123,840,500,2010,5,1,23300000,664,-29.38,0.53,12,0.19,-97.00,5332.00,4300,20231124,-33.72,2720,20240909,4.78,4115,-30.74,20240522,2720,4.78,20240909,4300,-33.72,20231124,2720,4.78,20240909,2.52,N,025550,500,122 억,,211709,N,N,0,N,00,N +20241120,150356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,25,2,0.89,105497135,37497,69.35,2790,2845,2790,3645,1965,2805,2813.48,0.91,0,10376,2858,2831,2808,2781,2758,2820,2770,123,840,500,2010,5,1,23300000,659,-29.18,0.53,12,0.16,-97.00,5332.00,4300,20231124,-34.19,2720,20240909,4.04,4115,-31.23,20240522,2720,4.04,20240909,4300,-34.19,20231124,2720,4.04,20240909,2.52,N,025550,500,122 억,,211709,N,N,0,N,00,N +20241120,140355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,30,2,1.07,103468580,36780,68.03,2790,2845,2790,3645,1965,2805,2813.18,0.91,0,10108,2858,2831,2808,2781,2758,2820,2770,123,840,500,2010,5,1,23300000,661,-29.23,0.53,12,0.16,-97.00,5332.00,4300,20231124,-34.07,2720,20240909,4.23,4115,-31.11,20240522,2720,4.23,20240909,4300,-34.07,20231124,2720,4.23,20240909,2.52,N,025550,500,122 억,,211709,N,N,0,N,00,N +20241120,130355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2845,40,2,1.43,90145380,32062,59.30,2790,2845,2790,3645,1965,2805,2811.60,0.91,0,8700,2858,2831,2808,2781,2758,2820,2770,123,840,500,2010,5,1,23300000,663,-29.33,0.53,12,0.14,-97.00,5332.00,4300,20231124,-33.84,2720,20240909,4.60,4115,-30.86,20240522,2720,4.60,20240909,4300,-33.84,20231124,2720,4.60,20240909,2.52,N,025550,500,122 억,,211709,N,N,0,N,00,N +20241120,120357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2820,15,2,0.53,77696465,27661,51.16,2790,2825,2790,3645,1965,2805,2808.88,0.91,0,8116,2858,2831,2808,2781,2758,2820,2770,123,840,500,2010,5,1,23300000,657,-29.07,0.53,12,0.12,-97.00,5332.00,4300,20231124,-34.42,2720,20240909,3.68,4115,-31.47,20240522,2720,3.68,20240909,4300,-34.42,20231124,2720,3.68,20240909,2.52,N,025550,500,122 억,,211709,N,N,0,N,00,N +20241120,110354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2820,15,2,0.53,58010655,20668,38.23,2790,2825,2790,3645,1965,2805,2806.79,0.91,0,4433,2858,2831,2808,2781,2758,2820,2770,123,840,500,2010,5,1,23300000,657,-29.07,0.53,12,0.09,-97.00,5332.00,4300,20231124,-34.42,2720,20240909,3.68,4115,-31.47,20240522,2720,3.68,20240909,4300,-34.42,20231124,2720,3.68,20240909,2.52,N,025550,500,122 억,,211709,N,N,0,N,00,N +20241120,100354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,5,2,0.18,30231700,10774,19.93,2790,2825,2790,3645,1965,2805,2805.99,0.91,0,1801,2858,2831,2808,2781,2758,2820,2770,123,840,500,2010,5,1,23300000,655,-28.97,0.53,12,0.05,-97.00,5332.00,4300,20231124,-34.65,2720,20240909,3.31,4115,-31.71,20240522,2720,3.31,20240909,4300,-34.65,20231124,2720,3.31,20240909,2.52,N,025550,500,122 억,,211709,N,N,0,N,00,N +20241120,090354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,-15,5,-0.53,2204100,790,1.46,2790,2790,2790,3645,1965,2805,2790.00,0.91,0,-116,2858,2831,2808,2781,2758,2820,2770,123,840,500,2010,5,1,23300000,650,-28.76,0.52,12,0.00,-97.00,5332.00,4300,20231124,-35.12,2720,20240909,2.57,4115,-32.20,20240522,2720,2.57,20240909,4300,-35.12,20231124,2720,2.57,20240909,2.52,N,025550,500,122 억,,211709,N,N,0,N,00,N 20241119,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,-10,5,-0.36,149353660,53375,185.94,2815,2835,2785,3655,1975,2815,2798.19,0.87,0,9376,2855,2835,2805,2785,2755,2845,2795,123,840,500,2020,5,1,23300000,654,-28.92,0.53,12,0.23,-97.00,5332.00,4300,20231124,-34.77,2720,20240909,3.12,4115,-31.83,20240522,2720,3.12,20240909,4300,-34.77,20231124,2720,3.12,20240909,2.50,N,025550,500,122 억,,202333,N,N,0,N,00,N 20241119,150342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,-15,5,-0.53,145772895,52099,181.50,2815,2835,2785,3655,1975,2815,2798.00,0.87,0,9317,2855,2835,2805,2785,2755,2845,2795,123,840,500,2020,5,1,23300000,652,-28.87,0.53,12,0.22,-97.00,5332.00,4300,20231124,-34.88,2720,20240909,2.94,4115,-31.96,20240522,2720,2.94,20240909,4300,-34.88,20231124,2720,2.94,20240909,2.50,N,025550,500,122 억,,202333,N,N,0,N,00,N 20241119,140339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,-5,5,-0.18,133714900,47798,166.51,2815,2835,2785,3655,1975,2815,2797.50,0.87,0,7924,2855,2835,2805,2785,2755,2845,2795,123,840,500,2020,5,1,23300000,655,-28.97,0.53,12,0.21,-97.00,5332.00,4300,20231124,-34.65,2720,20240909,3.31,4115,-31.71,20240522,2720,3.31,20240909,4300,-34.65,20231124,2720,3.31,20240909,2.50,N,025550,500,122 억,,202333,N,N,0,N,00,N diff --git a/025560/price/prices-20241101.csv b/025560/price/prices-20241101.csv index 0f729028fc89..e42008b59c0c 100644 --- a/025560/price/prices-20241101.csv +++ b/025560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160350,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,963,-23,5,-2.33,830971666,859823,133.19,984,1019,940,1281,691,986,966.45,0.62,0,102269,1022,1004,993,975,964,998,969,156,295,500,670,1,1,31166865,300,-0.89,0.38,12,2.76,-1086.00,2549.00,2464,20231115,-60.92,912,20240909,5.59,2363,-59.25,20240329,912,5.59,20240909,3160,-69.53,20240329,940,2.45,20241120,0.38,N,025560,500,155 억,,191899,N,N,0,N,00,N +20241120,150356,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,962,-24,5,-2.43,772763115,799484,123.84,984,1019,940,1281,691,986,966.58,0.62,0,80863,1022,1004,993,975,964,998,969,156,295,500,670,1,1,31166865,300,-0.89,0.38,12,2.57,-1086.00,2549.00,2464,20231115,-60.96,912,20240909,5.48,2363,-59.29,20240329,912,5.48,20240909,3160,-69.56,20240329,940,2.34,20241120,0.38,N,025560,500,155 억,,191899,N,N,0,N,00,N +20241120,140355,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,966,-20,5,-2.03,717181107,741673,114.89,984,1019,940,1281,691,986,966.98,0.62,0,88093,1022,1004,993,975,964,998,969,156,295,500,670,1,1,31166865,301,-0.89,0.38,12,2.38,-1086.00,2549.00,2464,20231115,-60.80,912,20240909,5.92,2363,-59.12,20240329,912,5.92,20240909,3160,-69.43,20240329,940,2.77,20241120,0.38,N,025560,500,155 억,,191899,N,N,0,N,00,N +20241120,130356,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,963,-23,5,-2.33,676758032,699682,108.38,984,1019,940,1281,691,986,967.24,0.62,0,101920,1022,1004,993,975,964,998,969,156,295,500,670,1,1,31166865,300,-0.89,0.38,12,2.24,-1086.00,2549.00,2464,20231115,-60.92,912,20240909,5.59,2363,-59.25,20240329,912,5.59,20240909,3160,-69.53,20240329,940,2.45,20241120,0.38,N,025560,500,155 억,,191899,N,N,0,N,00,N +20241120,120357,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,968,-18,5,-1.83,627235381,648234,100.41,984,1019,940,1281,691,986,967.61,0.62,0,105023,1022,1004,993,975,964,998,969,156,295,500,670,1,1,31166865,302,-0.89,0.38,12,2.08,-1086.00,2549.00,2464,20231115,-60.71,912,20240909,6.14,2363,-59.04,20240329,912,6.14,20240909,3160,-69.37,20240329,940,2.98,20241120,0.38,N,025560,500,155 억,,191899,N,N,0,N,00,N +20241120,110355,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,964,-22,5,-2.23,491874749,507073,78.55,984,1019,940,1281,691,986,970.03,0.62,0,82870,1022,1004,993,975,964,998,969,156,295,500,670,1,1,31166865,300,-0.89,0.38,12,1.63,-1086.00,2549.00,2464,20231115,-60.88,912,20240909,5.70,2363,-59.20,20240329,912,5.70,20240909,3160,-69.49,20240329,940,2.55,20241120,0.38,N,025560,500,155 억,,191899,N,N,0,N,00,N +20241120,100355,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,963,-23,5,-2.33,260433472,270029,41.83,984,990,940,1281,691,986,964.46,0.62,0,35691,1022,1004,993,975,964,998,969,156,295,500,670,1,1,31166865,300,-0.89,0.38,12,0.87,-1086.00,2549.00,2464,20231115,-60.92,912,20240909,5.59,2363,-59.25,20240329,912,5.59,20240909,3160,-69.53,20240329,940,2.45,20241120,0.38,N,025560,500,155 억,,191899,N,N,0,N,00,N +20241120,090354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,989,3,2,0.30,18739998,18985,2.94,984,990,982,1281,691,986,987.09,0.62,0,-1641,1022,1004,993,975,964,998,969,156,295,500,670,1,1,31166865,308,-0.91,0.39,12,0.06,-1086.00,2549.00,2464,20231115,-59.86,912,20240909,8.44,2363,-58.15,20240329,912,8.44,20240909,3160,-68.70,20240329,980,0.92,20241114,0.38,N,025560,500,155 억,,191899,N,N,0,N,00,N 20241119,160338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,986,-17,5,-1.69,619443548,624964,108.76,1003,1011,982,1303,703,1003,991.18,0.94,0,-96742,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,307,-0.91,0.39,12,2.01,-1086.00,2549.00,2464,20231115,-59.98,912,20240909,8.11,2363,-58.27,20240329,912,8.11,20240909,3160,-68.80,20240329,980,0.61,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N 20241119,150342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,982,-21,5,-2.09,567774583,572566,99.64,1003,1011,982,1303,703,1003,991.63,0.94,0,-91359,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,306,-0.90,0.39,12,1.84,-1086.00,2549.00,2464,20231115,-60.15,912,20240909,7.68,2363,-58.44,20240329,912,7.68,20240909,3160,-68.92,20240329,980,0.20,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N 20241119,140340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,984,-19,5,-1.89,489583810,493115,85.82,1003,1011,983,1303,703,1003,992.84,0.94,0,-79901,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,307,-0.91,0.39,12,1.58,-1086.00,2549.00,2464,20231115,-60.06,912,20240909,7.89,2363,-58.36,20240329,912,7.89,20240909,3160,-68.86,20240329,980,0.41,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N diff --git a/025620/price/prices-20241101.csv b/025620/price/prices-20241101.csv index d939952d424e..5a18b86175ec 100644 --- a/025620/price/prices-20241101.csv +++ b/025620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4260,35,2,0.83,4146750,974,13.70,4230,4270,4230,5490,2960,4225,4257.44,0.00,0,-64,4571,4397,4296,4122,4021,4347,4072,22,1265,500,2950,5,1,4484846,191,-2.74,0.48,12,0.02,-1556.00,8935.00,9950,20240516,-57.19,4030,20241115,5.71,9950,-57.19,20240516,4030,5.71,20241115,9950,-57.19,20240516,4030,5.71,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N +20241120,150357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4270,45,2,1.07,3618315,850,11.96,4230,4270,4230,5490,2960,4225,4256.84,0.00,0,-71,4571,4397,4296,4122,4021,4347,4072,22,1265,500,2950,5,1,4484846,192,-2.74,0.48,12,0.02,-1556.00,8935.00,9950,20240516,-57.09,4030,20241115,5.96,9950,-57.09,20240516,4030,5.96,20241115,9950,-57.09,20240516,4030,5.96,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N +20241120,140355,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4270,45,2,1.07,2833535,666,9.37,4230,4270,4230,5490,2960,4225,4254.56,0.00,0,-71,4571,4397,4296,4122,4021,4347,4072,22,1265,500,2950,5,1,4484846,192,-2.74,0.48,12,0.01,-1556.00,8935.00,9950,20240516,-57.09,4030,20241115,5.96,9950,-57.09,20240516,4030,5.96,20241115,9950,-57.09,20240516,4030,5.96,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N +20241120,130356,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4260,35,2,0.83,2070960,487,6.85,4230,4265,4230,5490,2960,4225,4252.48,0.00,0,-62,4571,4397,4296,4122,4021,4347,4072,22,1265,500,2950,5,1,4484846,191,-2.74,0.48,12,0.01,-1556.00,8935.00,9950,20240516,-57.19,4030,20241115,5.71,9950,-57.19,20240516,4030,5.71,20241115,9950,-57.19,20240516,4030,5.71,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N +20241120,120357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4245,20,2,0.47,1747220,411,5.78,4230,4265,4230,5490,2960,4225,4251.14,0.00,0,-64,4571,4397,4296,4122,4021,4347,4072,22,1265,500,2950,5,1,4484846,190,-2.73,0.48,12,0.01,-1556.00,8935.00,9950,20240516,-57.34,4030,20241115,5.33,9950,-57.34,20240516,4030,5.33,20241115,9950,-57.34,20240516,4030,5.33,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N +20241120,110355,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4260,35,2,0.83,1210735,285,4.01,4230,4265,4230,5490,2960,4225,4248.19,0.00,0,-58,4571,4397,4296,4122,4021,4347,4072,22,1265,500,2950,5,1,4484846,191,-2.74,0.48,12,0.01,-1556.00,8935.00,9950,20240516,-57.19,4030,20241115,5.71,9950,-57.19,20240516,4030,5.71,20241115,9950,-57.19,20240516,4030,5.71,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N +20241120,100355,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4265,40,2,0.95,972180,229,3.22,4230,4265,4230,5490,2960,4225,4245.33,0.00,0,-55,4571,4397,4296,4122,4021,4347,4072,22,1265,500,2950,5,1,4484846,191,-2.74,0.48,12,0.01,-1556.00,8935.00,9950,20240516,-57.14,4030,20241115,5.83,9950,-57.14,20240516,4030,5.83,20241115,9950,-57.14,20240516,4030,5.83,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N +20241120,090354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4265,40,2,0.95,169375,40,0.56,4230,4265,4230,5490,2960,4225,4234.38,0.00,0,-10,4571,4397,4296,4122,4021,4347,4072,22,1265,500,2950,5,1,4484846,191,-2.74,0.48,12,0.00,-1556.00,8935.00,9950,20240516,-57.14,4030,20241115,5.83,9950,-57.14,20240516,4030,5.83,20241115,9950,-57.14,20240516,4030,5.83,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N 20241119,160338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4225,30,2,0.72,30473175,7109,89.61,4250,4470,4195,5450,2940,4195,4286.56,0.00,0,-1209,4591,4392,4276,4077,3961,4492,4177,22,1255,500,2930,5,1,4484846,189,-2.72,0.47,12,0.16,-1556.00,8935.00,9950,20240516,-57.54,4030,20241115,4.84,9950,-57.54,20240516,4030,4.84,20241115,9950,-57.54,20240516,4030,4.84,20241115,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N 20241119,150342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4240,45,2,1.07,25695950,5982,75.41,4250,4470,4195,5450,2940,4195,4295.54,0.00,0,-1106,4591,4392,4276,4077,3961,4492,4177,22,1255,500,2930,5,1,4484846,190,-2.72,0.47,12,0.13,-1556.00,8935.00,9950,20240516,-57.39,4030,20241115,5.21,9950,-57.39,20240516,4030,5.21,20241115,9950,-57.39,20240516,4030,5.21,20241115,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N 20241119,140340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4255,60,2,1.43,23284290,5411,68.21,4250,4470,4195,5450,2940,4195,4303.14,0.00,0,-1053,4591,4392,4276,4077,3961,4492,4177,22,1255,500,2930,5,1,4484846,191,-2.73,0.48,12,0.12,-1556.00,8935.00,9950,20240516,-57.24,4030,20241115,5.58,9950,-57.24,20240516,4030,5.58,20241115,9950,-57.24,20240516,4030,5.58,20241115,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N diff --git a/025750/price/prices-20241101.csv b/025750/price/prices-20241101.csv index c6784c082f85..ed7196853e40 100644 --- a/025750/price/prices-20241101.csv +++ b/025750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,650,-3,5,-0.46,40049305,61773,192.07,653,654,644,848,458,653,648.33,1.79,0,-77,663,657,652,646,641,661,650,838,195,1000,470,1,1,80565149,524,-3.67,0.37,12,0.08,-177.00,1734.00,1030,20231122,-36.89,626,20241115,3.83,887,-26.72,20240110,626,3.83,20241115,1030,-36.89,20231122,626,3.83,20241115,1.34,N,025750,1000,837 억,,1438309,N,N,11,N,00,N +20241120,150357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,650,-3,5,-0.46,39374463,60732,188.84,653,654,644,848,458,653,648.33,1.79,0,-77,663,657,652,646,641,661,650,838,195,1000,470,1,1,80565149,524,-3.67,0.37,12,0.08,-177.00,1734.00,1030,20231122,-36.89,626,20241115,3.83,887,-26.72,20240110,626,3.83,20241115,1030,-36.89,20231122,626,3.83,20241115,1.34,N,025750,1000,837 억,,1438309,N,N,0,N,00,N +20241120,140356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,650,-3,5,-0.46,38707511,59702,185.63,653,654,644,848,458,653,648.35,1.79,0,-77,663,657,652,646,641,661,650,838,195,1000,470,1,1,80565149,524,-3.67,0.37,12,0.07,-177.00,1734.00,1030,20231122,-36.89,626,20241115,3.83,887,-26.72,20240110,626,3.83,20241115,1030,-36.89,20231122,626,3.83,20241115,1.34,N,025750,1000,837 억,,1438309,N,N,0,N,00,N +20241120,130356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,647,-6,5,-0.92,37299725,57526,178.87,653,654,644,848,458,653,648.40,1.79,0,-137,663,657,652,646,641,661,650,838,195,1000,470,1,1,80565149,521,-3.66,0.37,12,0.07,-177.00,1734.00,1030,20231122,-37.18,626,20241115,3.35,887,-27.06,20240110,626,3.35,20241115,1030,-37.18,20231122,626,3.35,20241115,1.34,N,025750,1000,837 억,,1438309,N,N,0,N,00,N +20241120,120358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,648,-5,5,-0.77,21482309,33051,102.77,653,654,648,848,458,653,649.97,1.79,0,150,663,657,652,646,641,661,650,838,195,1000,470,1,1,80565149,522,-3.66,0.37,12,0.04,-177.00,1734.00,1030,20231122,-37.09,626,20241115,3.51,887,-26.94,20240110,626,3.51,20241115,1030,-37.09,20231122,626,3.51,20241115,1.34,N,025750,1000,837 억,,1438309,N,N,0,N,00,N +20241120,110355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,649,-4,5,-0.61,17052109,26236,81.58,653,654,649,848,458,653,649.95,1.79,0,-87,663,657,652,646,641,661,650,838,195,1000,470,1,1,80565149,523,-3.67,0.37,12,0.03,-177.00,1734.00,1030,20231122,-36.99,626,20241115,3.67,887,-26.83,20240110,626,3.67,20241115,1030,-36.99,20231122,626,3.67,20241115,1.34,N,025750,1000,837 억,,1438309,N,N,0,N,00,N +20241120,100355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,652,-1,5,-0.15,5863859,9018,28.04,653,654,649,848,458,653,650.24,1.79,0,114,663,657,652,646,641,661,650,838,195,1000,470,1,1,80565149,525,-3.68,0.38,12,0.01,-177.00,1734.00,1030,20231122,-36.70,626,20241115,4.15,887,-26.49,20240110,626,4.15,20241115,1030,-36.70,20231122,626,4.15,20241115,1.34,N,025750,1000,837 억,,1438309,N,N,0,N,00,N +20241120,090354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,653,0,3,0.00,656918,1006,3.13,653,653,653,848,458,653,653.00,1.79,0,196,663,657,652,646,641,661,650,838,195,1000,470,1,1,80565149,526,-3.69,0.38,12,0.00,-177.00,1734.00,1030,20231122,-36.60,626,20241115,4.31,887,-26.38,20240110,626,4.31,20241115,1030,-36.60,20231122,626,4.31,20241115,1.34,N,025750,1000,837 억,,1438309,N,N,0,N,00,N 20241119,160338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,653,2,2,0.31,20944270,32161,20.22,651,658,647,846,456,651,651.23,1.79,0,-1758,678,664,655,641,632,660,637,838,195,1000,460,1,1,80565149,526,-3.69,0.38,12,0.04,-177.00,1734.00,1030,20231122,-36.60,626,20241115,4.31,887,-26.38,20240110,626,4.31,20241115,1030,-36.60,20231122,626,4.31,20241115,1.36,N,025750,1000,837 억,,1440008,N,N,0,N,00,N 20241119,150342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,652,1,2,0.15,20441336,31389,19.74,651,658,647,846,456,651,651.23,1.79,0,-1658,678,664,655,641,632,660,637,838,195,1000,460,1,1,80565149,525,-3.68,0.38,12,0.04,-177.00,1734.00,1030,20231122,-36.70,626,20241115,4.15,887,-26.49,20240110,626,4.15,20241115,1030,-36.70,20231122,626,4.15,20241115,1.36,N,025750,1000,837 억,,1440008,N,N,0,N,00,N 20241119,140340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,651,0,3,0.00,18298295,28108,17.67,651,658,647,846,456,651,651.00,1.79,0,-1211,678,664,655,641,632,660,637,838,195,1000,460,1,1,80565149,524,-3.68,0.38,12,0.03,-177.00,1734.00,1030,20231122,-36.80,626,20241115,3.99,887,-26.61,20240110,626,3.99,20241115,1030,-36.80,20231122,626,3.99,20241115,1.36,N,025750,1000,837 억,,1440008,N,N,0,N,00,N diff --git a/025770/price/prices-20241101.csv b/025770/price/prices-20241101.csv index 4cd4dc4dc38a..907fe7949a59 100644 --- a/025770/price/prices-20241101.csv +++ b/025770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160350,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8140,0,3,0.00,33574730,4130,36.69,8230,8230,8070,10580,5700,8140,8129.35,62.77,0,-9,8440,8290,8120,7970,7800,8365,8045,194,2440,500,5860,10,1,37444271,3048,10.12,1.07,12,0.01,804.00,7598.00,11300,20231205,-27.96,7110,20240806,14.49,9990,-18.52,20240111,7110,14.49,20240806,11300,-27.96,20231205,7110,14.49,20240806,0.57,N,025770,500,194 억,,23505289,N,N,84,N,00,N +20241120,150357,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8140,0,3,0.00,27157010,3342,29.69,8230,8230,8070,10580,5700,8140,8125.98,62.77,0,-280,8440,8290,8120,7970,7800,8365,8045,194,2440,500,5860,10,1,37444271,3048,10.12,1.07,12,0.01,804.00,7598.00,11300,20231205,-27.96,7110,20240806,14.49,9990,-18.52,20240111,7110,14.49,20240806,11300,-27.96,20231205,7110,14.49,20240806,0.57,N,025770,500,194 억,,23505289,N,N,0,N,00,N +20241120,140356,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8140,0,3,0.00,19618710,2416,21.46,8230,8230,8070,10580,5700,8140,8120.33,62.77,0,-441,8440,8290,8120,7970,7800,8365,8045,194,2440,500,5860,10,1,37444271,3048,10.12,1.07,12,0.01,804.00,7598.00,11300,20231205,-27.96,7110,20240806,14.49,9990,-18.52,20240111,7110,14.49,20240806,11300,-27.96,20231205,7110,14.49,20240806,0.57,N,025770,500,194 억,,23505289,N,N,0,N,00,N +20241120,130356,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8130,-10,5,-0.12,19026410,2343,20.81,8230,8230,8070,10580,5700,8140,8120.53,62.77,0,-428,8440,8290,8120,7970,7800,8365,8045,194,2440,500,5860,10,1,37444271,3044,10.11,1.07,12,0.01,804.00,7598.00,11300,20231205,-28.05,7110,20240806,14.35,9990,-18.62,20240111,7110,14.35,20240806,11300,-28.05,20231205,7110,14.35,20240806,0.57,N,025770,500,194 억,,23505289,N,N,0,N,00,N +20241120,120358,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8150,10,2,0.12,18554660,2285,20.30,8230,8230,8070,10580,5700,8140,8120.20,62.77,0,-428,8440,8290,8120,7970,7800,8365,8045,194,2440,500,5860,10,1,37444271,3052,10.14,1.07,12,0.01,804.00,7598.00,11300,20231205,-27.88,7110,20240806,14.63,9990,-18.42,20240111,7110,14.63,20240806,11300,-27.88,20231205,7110,14.63,20240806,0.57,N,025770,500,194 억,,23505289,N,N,0,N,00,N +20241120,110356,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8150,10,2,0.12,14064020,1734,15.40,8230,8230,8070,10580,5700,8140,8110.74,62.77,0,-410,8440,8290,8120,7970,7800,8365,8045,194,2440,500,5860,10,1,37444271,3052,10.14,1.07,12,0.00,804.00,7598.00,11300,20231205,-27.88,7110,20240806,14.63,9990,-18.42,20240111,7110,14.63,20240806,11300,-27.88,20231205,7110,14.63,20240806,0.57,N,025770,500,194 억,,23505289,N,N,0,N,00,N +20241120,100355,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8150,10,2,0.12,11643470,1437,12.76,8230,8230,8070,10580,5700,8140,8102.62,62.77,0,-451,8440,8290,8120,7970,7800,8365,8045,194,2440,500,5860,10,1,37444271,3052,10.14,1.07,12,0.00,804.00,7598.00,11300,20231205,-27.88,7110,20240806,14.63,9990,-18.42,20240111,7110,14.63,20240806,11300,-27.88,20231205,7110,14.63,20240806,0.57,N,025770,500,194 억,,23505289,N,N,0,N,00,N +20241120,090355,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8110,-30,5,-0.37,2380070,294,2.61,8230,8230,8070,10580,5700,8140,8095.48,62.77,0,10,8440,8290,8120,7970,7800,8365,8045,194,2440,500,5860,10,1,37444271,3037,10.09,1.07,12,0.00,804.00,7598.00,11300,20231205,-28.23,7110,20240806,14.06,9990,-18.82,20240111,7110,14.06,20240806,11300,-28.23,20231205,7110,14.06,20240806,0.57,N,025770,500,194 억,,23505289,N,N,0,N,00,N 20241119,160339,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8140,160,2,2.01,91081250,11255,111.12,7950,8270,7950,10370,5590,7980,8092.51,62.78,0,253,8126,8052,8016,7942,7906,8035,7925,194,2390,500,5740,10,1,37444271,3048,10.12,1.07,12,0.03,804.00,7598.00,11300,20231205,-27.96,7110,20240806,14.49,9990,-18.52,20240111,7110,14.49,20240806,11300,-27.96,20231205,7110,14.49,20240806,0.58,N,025770,500,194 억,,23505812,N,N,41,N,00,N 20241119,150343,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8190,210,2,2.63,83172330,10286,101.55,7950,8270,7950,10370,5590,7980,8085.97,62.78,0,227,8126,8052,8016,7942,7906,8035,7925,194,2390,500,5740,10,1,37444271,3067,10.19,1.08,12,0.03,804.00,7598.00,11300,20231205,-27.52,7110,20240806,15.19,9990,-18.02,20240111,7110,15.19,20240806,11300,-27.52,20231205,7110,15.19,20240806,0.58,N,025770,500,194 억,,23505812,N,N,41,N,00,N 20241119,140341,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8020,40,2,0.50,35042110,4373,43.17,7950,8070,7950,10370,5590,7980,8013.29,62.78,0,1123,8126,8052,8016,7942,7906,8035,7925,194,2390,500,5740,10,1,37444271,3003,9.98,1.06,12,0.01,804.00,7598.00,11300,20231205,-29.03,7110,20240806,12.80,9990,-19.72,20240111,7110,12.80,20240806,11300,-29.03,20231205,7110,12.80,20240806,0.58,N,025770,500,194 억,,23505812,N,N,41,N,00,N diff --git a/025820/price/prices-20241101.csv b/025820/price/prices-20241101.csv index 438984041b88..cb1313ee7539 100644 --- a/025820/price/prices-20241101.csv +++ b/025820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160351,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4115,45,2,1.11,970173785,235934,34.90,4095,4190,4025,5290,2850,4070,4112.06,2.22,0,25054,4430,4250,4100,3920,3770,4340,4010,167,1220,500,2600,5,1,33442000,1376,205.75,1.09,12,0.71,20.00,3766.00,8420,20240520,-51.13,3280,20231113,25.46,8420,-51.13,20240520,3720,10.62,20241115,8420,-51.13,20240520,3525,16.74,20231120,2.37,N,025820,500,167 억,,741139,N,N,4,N,00,N +20241120,150357,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4130,60,2,1.47,902947365,219626,32.49,4095,4190,4025,5290,2850,4070,4111.30,2.22,0,26212,4430,4250,4100,3920,3770,4340,4010,167,1220,500,2600,5,1,33442000,1381,206.50,1.10,12,0.66,20.00,3766.00,8420,20240520,-50.95,3280,20231113,25.91,8420,-50.95,20240520,3720,11.02,20241115,8420,-50.95,20240520,3525,17.16,20231120,2.37,N,025820,500,167 억,,741139,N,N,0,N,00,N +20241120,140356,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4135,65,2,1.60,820941575,199781,29.56,4095,4190,4025,5290,2850,4070,4109.21,2.22,0,19503,4430,4250,4100,3920,3770,4340,4010,167,1220,500,2600,5,1,33442000,1383,206.75,1.10,12,0.60,20.00,3766.00,8420,20240520,-50.89,3280,20231113,26.07,8420,-50.89,20240520,3720,11.16,20241115,8420,-50.89,20240520,3525,17.30,20231120,2.37,N,025820,500,167 억,,741139,N,N,0,N,00,N +20241120,130357,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4140,70,2,1.72,738760240,179870,26.61,4095,4190,4025,5290,2850,4070,4107.19,2.22,0,20023,4430,4250,4100,3920,3770,4340,4010,167,1220,500,2600,5,1,33442000,1384,207.00,1.10,12,0.54,20.00,3766.00,8420,20240520,-50.83,3280,20231113,26.22,8420,-50.83,20240520,3720,11.29,20241115,8420,-50.83,20240520,3525,17.45,20231120,2.37,N,025820,500,167 억,,741139,N,N,0,N,00,N +20241120,120358,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4105,35,2,0.86,555953325,135886,20.10,4095,4165,4025,5290,2850,4070,4091.32,2.22,0,1323,4430,4250,4100,3920,3770,4340,4010,167,1220,500,2600,5,1,33442000,1373,205.25,1.09,12,0.41,20.00,3766.00,8420,20240520,-51.25,3280,20231113,25.15,8420,-51.25,20240520,3720,10.35,20241115,8420,-51.25,20240520,3525,16.45,20231120,2.37,N,025820,500,167 억,,741139,N,N,0,N,00,N +20241120,110356,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4120,50,2,1.23,403022995,98789,14.61,4095,4130,4025,5290,2850,4070,4079.64,2.22,0,-2927,4430,4250,4100,3920,3770,4340,4010,167,1220,500,2600,5,1,33442000,1378,206.00,1.09,12,0.30,20.00,3766.00,8420,20240520,-51.07,3280,20231113,25.61,8420,-51.07,20240520,3720,10.75,20241115,8420,-51.07,20240520,3525,16.88,20231120,2.37,N,025820,500,167 억,,741139,N,N,0,N,00,N +20241120,100356,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4080,10,2,0.25,222552505,54826,8.11,4095,4095,4025,5290,2850,4070,4059.25,2.22,0,-1751,4430,4250,4100,3920,3770,4340,4010,167,1220,500,2600,5,1,33442000,1364,204.00,1.08,12,0.16,20.00,3766.00,8420,20240520,-51.54,3280,20231113,24.39,8420,-51.54,20240520,3720,9.68,20241115,8420,-51.54,20240520,3525,15.74,20231120,2.37,N,025820,500,167 억,,741139,N,N,0,N,00,N +20241120,090355,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4060,-10,5,-0.25,22619775,5549,0.82,4095,4095,4050,5290,2850,4070,4076.39,2.22,0,-3353,4430,4250,4100,3920,3770,4340,4010,167,1220,500,2600,5,1,33442000,1358,203.00,1.08,12,0.02,20.00,3766.00,8420,20240520,-51.78,3280,20231113,23.78,8420,-51.78,20240520,3720,9.14,20241115,8420,-51.78,20240520,3525,15.18,20231120,2.37,N,025820,500,167 억,,741139,N,N,0,N,00,N 20241119,160339,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4070,100,2,2.52,2772258770,675302,404.39,3960,4280,3950,5160,2780,3970,4105.23,2.62,0,-125447,4083,4026,3938,3881,3793,4055,3910,167,1190,500,2540,5,1,33442000,1361,203.50,1.08,12,2.02,20.00,3766.00,8420,20240520,-51.66,3280,20231113,24.09,8420,-51.66,20240520,3720,9.41,20241115,8420,-51.66,20240520,3525,15.46,20231120,2.47,N,025820,500,167 억,,875831,N,N,8,N,00,N 20241119,150343,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4045,75,2,1.89,2689070000,654839,392.14,3960,4280,3950,5160,2780,3970,4106.46,2.62,0,-123251,4083,4026,3938,3881,3793,4055,3910,167,1190,500,2540,5,1,33442000,1353,202.25,1.07,12,1.96,20.00,3766.00,8420,20240520,-51.96,3280,20231113,23.32,8420,-51.96,20240520,3720,8.74,20241115,8420,-51.96,20240520,3525,14.75,20231120,2.47,N,025820,500,167 억,,875831,N,N,8,N,00,N 20241119,140341,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4040,70,2,1.76,2604297125,633841,379.57,3960,4280,3950,5160,2780,3970,4108.75,2.62,0,-130375,4083,4026,3938,3881,3793,4055,3910,167,1190,500,2540,5,1,33442000,1351,202.00,1.07,12,1.90,20.00,3766.00,8420,20240520,-52.02,3280,20231113,23.17,8420,-52.02,20240520,3720,8.60,20241115,8420,-52.02,20240520,3525,14.61,20231120,2.47,N,025820,500,167 억,,875831,N,N,8,N,00,N diff --git a/025860/price/prices-20241101.csv b/025860/price/prices-20241101.csv index e54490578931..eb44ccc663cc 100644 --- a/025860/price/prices-20241101.csv +++ b/025860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6280,-50,5,-0.79,259551370,41156,138.83,6330,6350,6270,8220,4440,6330,6306.53,3.66,0,-194,6370,6350,6310,6290,6250,6360,6300,497,1890,1000,4810,10,1,49678843,3120,26.06,0.60,12,0.08,241.00,10424.00,8580,20231208,-26.81,6200,20240909,1.29,7750,-18.97,20240118,6200,1.29,20240909,8580,-26.81,20231208,6200,1.29,20240909,1.01,N,025860,1000,496 억,,1818241,N,N,16,N,00,N +20241120,150358,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,-40,5,-0.63,231621230,36710,123.84,6330,6350,6270,8220,4440,6330,6309.49,3.66,0,657,6370,6350,6310,6290,6250,6360,6300,497,1890,1000,4810,10,1,49678843,3125,26.10,0.60,12,0.07,241.00,10424.00,8580,20231208,-26.69,6200,20240909,1.45,7750,-18.84,20240118,6200,1.45,20240909,8580,-26.69,20231208,6200,1.45,20240909,1.01,N,025860,1000,496 억,,1818241,N,N,9,N,00,N +20241120,140356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,-10,5,-0.16,108892010,17216,58.08,6330,6350,6300,8220,4440,6330,6325.05,3.66,0,547,6370,6350,6310,6290,6250,6360,6300,497,1890,1000,4810,10,1,49678843,3140,26.22,0.61,12,0.03,241.00,10424.00,8580,20231208,-26.34,6200,20240909,1.94,7750,-18.45,20240118,6200,1.94,20240909,8580,-26.34,20231208,6200,1.94,20240909,1.01,N,025860,1000,496 억,,1818241,N,N,9,N,00,N +20241120,130357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,0,3,0.00,87593950,13846,46.71,6330,6350,6300,8220,4440,6330,6326.30,3.66,0,570,6370,6350,6310,6290,6250,6360,6300,497,1890,1000,4810,10,1,49678843,3145,26.27,0.61,12,0.03,241.00,10424.00,8580,20231208,-26.22,6200,20240909,2.10,7750,-18.32,20240118,6200,2.10,20240909,8580,-26.22,20231208,6200,2.10,20240909,1.01,N,025860,1000,496 억,,1818241,N,N,9,N,00,N +20241120,120358,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,-10,5,-0.16,72118090,11402,38.46,6330,6350,6300,8220,4440,6330,6325.04,3.66,0,624,6370,6350,6310,6290,6250,6360,6300,497,1890,1000,4810,10,1,49678843,3140,26.22,0.61,12,0.02,241.00,10424.00,8580,20231208,-26.34,6200,20240909,1.94,7750,-18.45,20240118,6200,1.94,20240909,8580,-26.34,20231208,6200,1.94,20240909,1.01,N,025860,1000,496 억,,1818241,N,N,9,N,00,N +20241120,110356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,0,3,0.00,43043150,6800,22.94,6330,6350,6310,8220,4440,6330,6329.88,3.66,0,-335,6370,6350,6310,6290,6250,6360,6300,497,1890,1000,4810,10,1,49678843,3145,26.27,0.61,12,0.01,241.00,10424.00,8580,20231208,-26.22,6200,20240909,2.10,7750,-18.32,20240118,6200,2.10,20240909,8580,-26.22,20231208,6200,2.10,20240909,1.01,N,025860,1000,496 억,,1818241,N,N,9,N,00,N +20241120,100356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,0,3,0.00,28493970,4503,15.19,6330,6340,6310,8220,4440,6330,6327.77,3.66,0,-295,6370,6350,6310,6290,6250,6360,6300,497,1890,1000,4810,10,1,49678843,3145,26.27,0.61,12,0.01,241.00,10424.00,8580,20231208,-26.22,6200,20240909,2.10,7750,-18.32,20240118,6200,2.10,20240909,8580,-26.22,20231208,6200,2.10,20240909,1.01,N,025860,1000,496 억,,1818241,N,N,9,N,00,N +20241120,090355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6340,10,2,0.16,1735400,274,0.92,6330,6340,6330,8220,4440,6330,6333.58,3.66,0,-10,6370,6350,6310,6290,6250,6360,6300,497,1890,1000,4810,10,1,49678843,3150,26.31,0.61,12,0.00,241.00,10424.00,8580,20231208,-26.11,6200,20240909,2.26,7750,-18.19,20240118,6200,2.26,20240909,8580,-26.11,20231208,6200,2.26,20240909,1.01,N,025860,1000,496 억,,1818241,N,N,9,N,00,N 20241119,160339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,60,2,0.96,184890700,29338,45.53,6270,6330,6270,8150,4390,6270,6302.09,3.66,0,-569,6443,6356,6303,6216,6163,6330,6190,497,1880,1000,4760,10,1,49678843,3145,26.27,0.61,12,0.06,241.00,10424.00,8580,20231208,-26.22,6200,20240909,2.10,7750,-18.32,20240118,6200,2.10,20240909,8580,-26.22,20231208,6200,2.10,20240909,1.03,N,025860,1000,496 억,,1818591,N,N,9,N,00,N 20241119,150343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,40,2,0.64,167022560,26513,41.15,6270,6330,6270,8150,4390,6270,6299.65,3.66,0,-432,6443,6356,6303,6216,6163,6330,6190,497,1880,1000,4760,10,1,49678843,3135,26.18,0.61,12,0.05,241.00,10424.00,8580,20231208,-26.46,6200,20240909,1.77,7750,-18.58,20240118,6200,1.77,20240909,8580,-26.46,20231208,6200,1.77,20240909,1.03,N,025860,1000,496 억,,1818591,N,N,26,N,00,N 20241119,140341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6300,30,2,0.48,136940480,21742,33.74,6270,6330,6270,8150,4390,6270,6298.43,3.66,0,-1198,6443,6356,6303,6216,6163,6330,6190,497,1880,1000,4760,10,1,49678843,3130,26.14,0.60,12,0.04,241.00,10424.00,8580,20231208,-26.57,6200,20240909,1.61,7750,-18.71,20240118,6200,1.61,20240909,8580,-26.57,20231208,6200,1.61,20240909,1.03,N,025860,1000,496 억,,1818591,N,N,26,N,00,N diff --git a/025870/price/prices-20241101.csv b/025870/price/prices-20241101.csv index 07f8025577e6..36f234c913e7 100644 --- a/025870/price/prices-20241101.csv +++ b/025870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160351,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5740,-10,5,-0.17,32384820,5653,118.71,5740,5860,5630,7470,4030,5750,5728.78,0.32,0,-81,5850,5800,5770,5720,5690,5785,5705,20,1720,500,4020,10,1,4000000,230,77.57,1.31,12,0.14,74.00,4368.00,8740,20240619,-34.32,5630,20241120,1.95,8740,-34.32,20240619,5630,1.95,20241120,8740,-34.32,20240619,5630,1.95,20241120,0.22,N,025870,500,20 억,,12961,N,N,0,N,00,N +20241120,150358,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5730,-20,5,-0.35,30576730,5338,112.10,5740,5860,5630,7470,4030,5750,5728.12,0.32,0,131,5850,5800,5770,5720,5690,5785,5705,20,1720,500,4020,10,1,4000000,229,77.43,1.31,12,0.13,74.00,4368.00,8740,20240619,-34.44,5630,20241120,1.78,8740,-34.44,20240619,5630,1.78,20241120,8740,-34.44,20240619,5630,1.78,20241120,0.22,N,025870,500,20 억,,12961,N,N,0,N,00,N +20241120,140357,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5740,-10,5,-0.17,30061030,5248,110.21,5740,5860,5630,7470,4030,5750,5728.09,0.32,0,131,5850,5800,5770,5720,5690,5785,5705,20,1720,500,4020,10,1,4000000,230,77.57,1.31,12,0.13,74.00,4368.00,8740,20240619,-34.32,5630,20241120,1.95,8740,-34.32,20240619,5630,1.95,20241120,8740,-34.32,20240619,5630,1.95,20241120,0.22,N,025870,500,20 억,,12961,N,N,0,N,00,N +20241120,130357,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5740,-10,5,-0.17,30032330,5243,110.10,5740,5860,5630,7470,4030,5750,5728.08,0.32,0,131,5850,5800,5770,5720,5690,5785,5705,20,1720,500,4020,10,1,4000000,230,77.57,1.31,12,0.13,74.00,4368.00,8740,20240619,-34.32,5630,20241120,1.95,8740,-34.32,20240619,5630,1.95,20241120,8740,-34.32,20240619,5630,1.95,20241120,0.22,N,025870,500,20 억,,12961,N,N,0,N,00,N +20241120,120359,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5740,-10,5,-0.17,29974920,5233,109.89,5740,5860,5630,7470,4030,5750,5728.06,0.32,0,131,5850,5800,5770,5720,5690,5785,5705,20,1720,500,4020,10,1,4000000,230,77.57,1.31,12,0.13,74.00,4368.00,8740,20240619,-34.32,5630,20241120,1.95,8740,-34.32,20240619,5630,1.95,20241120,8740,-34.32,20240619,5630,1.95,20241120,0.22,N,025870,500,20 억,,12961,N,N,0,N,00,N +20241120,110356,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5720,-30,5,-0.52,28347090,4949,103.93,5740,5860,5630,7470,4030,5750,5727.84,0.32,0,137,5850,5800,5770,5720,5690,5785,5705,20,1720,500,4020,10,1,4000000,229,77.30,1.31,12,0.12,74.00,4368.00,8740,20240619,-34.55,5630,20241120,1.60,8740,-34.55,20240619,5630,1.60,20241120,8740,-34.55,20240619,5630,1.60,20241120,0.22,N,025870,500,20 억,,12961,N,N,0,N,00,N +20241120,100356,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5700,-50,5,-0.87,27400710,4783,100.44,5740,5860,5630,7470,4030,5750,5728.77,0.32,0,137,5850,5800,5770,5720,5690,5785,5705,20,1720,500,4020,10,1,4000000,228,77.03,1.30,12,0.12,74.00,4368.00,8740,20240619,-34.78,5630,20241120,1.24,8740,-34.78,20240619,5630,1.24,20241120,8740,-34.78,20240619,5630,1.24,20241120,0.22,N,025870,500,20 억,,12961,N,N,0,N,00,N +20241120,090355,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5700,-50,5,-0.87,5736260,1009,21.19,5740,5740,5630,7470,4030,5750,5685.09,0.32,0,-54,5850,5800,5770,5720,5690,5785,5705,20,1720,500,4020,10,1,4000000,228,77.03,1.30,12,0.03,74.00,4368.00,8740,20240619,-34.78,5630,20241120,1.24,8740,-34.78,20240619,5630,1.24,20241120,8740,-34.78,20240619,5630,1.24,20241120,0.22,N,025870,500,20 억,,12961,N,N,0,N,00,N 20241119,160339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,-90,5,-1.54,27096510,4703,45.98,5820,5820,5740,7590,4090,5840,5761.54,0.33,0,-88,5926,5882,5816,5772,5706,5850,5740,20,1750,500,4080,10,1,4000000,230,77.70,1.32,12,0.12,74.00,4368.00,8740,20240619,-34.21,5630,20241115,2.13,8740,-34.21,20240619,5630,2.13,20241115,8740,-34.21,20240619,5630,2.13,20241115,0.22,N,025870,500,20 억,,13038,N,N,0,N,00,N 20241119,150343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,-70,5,-1.20,22093950,3833,37.47,5820,5820,5740,7590,4090,5840,5764.14,0.33,0,-77,5926,5882,5816,5772,5706,5850,5740,20,1750,500,4080,10,1,4000000,231,77.97,1.32,12,0.10,74.00,4368.00,8740,20240619,-33.98,5630,20241115,2.49,8740,-33.98,20240619,5630,2.49,20241115,8740,-33.98,20240619,5630,2.49,20241115,0.22,N,025870,500,20 억,,13038,N,N,0,N,00,N 20241119,140341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,-60,5,-1.03,17591550,3050,29.82,5820,5820,5750,7590,4090,5840,5767.72,0.33,0,-77,5926,5882,5816,5772,5706,5850,5740,20,1750,500,4080,10,1,4000000,231,78.11,1.32,12,0.08,74.00,4368.00,8740,20240619,-33.87,5630,20241115,2.66,8740,-33.87,20240619,5630,2.66,20241115,8740,-33.87,20240619,5630,2.66,20241115,0.22,N,025870,500,20 억,,13038,N,N,0,N,00,N diff --git a/025880/price/prices-20241101.csv b/025880/price/prices-20241101.csv index adc8222019c6..523aff5185ce 100644 --- a/025880/price/prices-20241101.csv +++ b/025880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160351,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3055,20,2,0.66,273600470,89045,108.08,3035,3120,3000,3945,2125,3035,3072.61,10.71,0,15631,3191,3112,3041,2962,2891,3077,2927,84,910,500,2240,5,1,16715858,511,7.70,0.76,12,0.53,397.00,4031.00,3350,20241015,-8.81,2120,20240805,44.10,3350,-8.81,20241015,2120,44.10,20240805,3350,-8.81,20241015,2120,44.10,20240805,4.01,N,025880,500,83 억,,1789882,N,N,0,N,00,N +20241120,150358,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3110,75,2,2.47,259159950,84335,102.37,3035,3120,3000,3945,2125,3035,3072.98,10.71,0,15099,3191,3112,3041,2962,2891,3077,2927,84,910,500,2240,5,1,16715858,520,7.83,0.77,12,0.50,397.00,4031.00,3350,20241015,-7.16,2120,20240805,46.70,3350,-7.16,20241015,2120,46.70,20240805,3350,-7.16,20241015,2120,46.70,20240805,4.01,N,025880,500,83 억,,1789882,N,N,0,N,00,N +20241120,140357,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3065,30,2,0.99,145712645,47662,57.85,3035,3080,3000,3945,2125,3035,3057.21,10.71,0,3124,3191,3112,3041,2962,2891,3077,2927,84,910,500,2240,5,1,16715858,512,7.72,0.76,12,0.29,397.00,4031.00,3350,20241015,-8.51,2120,20240805,44.58,3350,-8.51,20241015,2120,44.58,20240805,3350,-8.51,20241015,2120,44.58,20240805,4.01,N,025880,500,83 억,,1789882,N,N,0,N,00,N +20241120,130358,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3040,5,2,0.16,117838740,38556,46.80,3035,3080,3000,3945,2125,3035,3056.30,10.71,0,5323,3191,3112,3041,2962,2891,3077,2927,84,910,500,2240,5,1,16715858,508,7.66,0.75,12,0.23,397.00,4031.00,3350,20241015,-9.25,2120,20240805,43.40,3350,-9.25,20241015,2120,43.40,20240805,3350,-9.25,20241015,2120,43.40,20240805,4.01,N,025880,500,83 억,,1789882,N,N,0,N,00,N +20241120,120359,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3055,20,2,0.66,99167595,32437,39.37,3035,3080,3000,3945,2125,3035,3057.24,10.71,0,6223,3191,3112,3041,2962,2891,3077,2927,84,910,500,2240,5,1,16715858,511,7.70,0.76,12,0.19,397.00,4031.00,3350,20241015,-8.81,2120,20240805,44.10,3350,-8.81,20241015,2120,44.10,20240805,3350,-8.81,20241015,2120,44.10,20240805,4.01,N,025880,500,83 억,,1789882,N,N,0,N,00,N +20241120,110357,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3060,25,2,0.82,65585280,21476,26.07,3035,3080,3000,3945,2125,3035,3053.89,10.71,0,2410,3191,3112,3041,2962,2891,3077,2927,84,910,500,2240,5,1,16715858,512,7.71,0.76,12,0.13,397.00,4031.00,3350,20241015,-8.66,2120,20240805,44.34,3350,-8.66,20241015,2120,44.34,20240805,3350,-8.66,20241015,2120,44.34,20240805,4.01,N,025880,500,83 억,,1789882,N,N,0,N,00,N +20241120,100356,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3060,25,2,0.82,40142245,13179,16.00,3035,3065,3000,3945,2125,3035,3045.92,10.71,0,2920,3191,3112,3041,2962,2891,3077,2927,84,910,500,2240,5,1,16715858,512,7.71,0.76,12,0.08,397.00,4031.00,3350,20241015,-8.66,2120,20240805,44.34,3350,-8.66,20241015,2120,44.34,20240805,3350,-8.66,20241015,2120,44.34,20240805,4.01,N,025880,500,83 억,,1789882,N,N,0,N,00,N +20241120,090356,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3000,-35,5,-1.15,5985815,1986,2.41,3035,3035,3000,3945,2125,3035,3014.01,10.71,0,-326,3191,3112,3041,2962,2891,3077,2927,84,910,500,2240,5,1,16715858,501,7.56,0.74,12,0.01,397.00,4031.00,3350,20241015,-10.45,2120,20240805,41.51,3350,-10.45,20241015,2120,41.51,20240805,3350,-10.45,20241015,2120,41.51,20240805,4.01,N,025880,500,83 억,,1789882,N,N,0,N,00,N 20241119,160340,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3035,-10,5,-0.33,247279710,81807,73.02,3045,3120,2970,3955,2135,3045,3022.72,10.82,0,-16587,3238,3141,3008,2911,2778,3190,2960,84,910,500,2250,5,1,16715858,507,7.64,0.75,12,0.49,397.00,4031.00,3350,20241015,-9.40,2120,20240805,43.16,3350,-9.40,20241015,2120,43.16,20240805,3350,-9.40,20241015,2120,43.16,20240805,4.00,N,025880,500,83 억,,1808038,N,N,0,N,00,N 20241119,150344,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3015,-30,5,-0.99,238851320,79014,70.52,3045,3120,2970,3955,2135,3045,3022.90,10.82,0,-15249,3238,3141,3008,2911,2778,3190,2960,84,910,500,2250,5,1,16715858,504,7.59,0.75,12,0.47,397.00,4031.00,3350,20241015,-10.00,2120,20240805,42.22,3350,-10.00,20241015,2120,42.22,20240805,3350,-10.00,20241015,2120,42.22,20240805,4.00,N,025880,500,83 억,,1808038,N,N,0,N,00,N 20241119,140341,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3045,0,3,0.00,188393440,62491,55.78,3045,3120,2970,3955,2135,3045,3014.73,10.82,0,-8606,3238,3141,3008,2911,2778,3190,2960,84,910,500,2250,5,1,16715858,509,7.67,0.76,12,0.37,397.00,4031.00,3350,20241015,-9.10,2120,20240805,43.63,3350,-9.10,20241015,2120,43.63,20240805,3350,-9.10,20241015,2120,43.63,20240805,4.00,N,025880,500,83 억,,1808038,N,N,0,N,00,N diff --git a/025890/price/prices-20241101.csv b/025890/price/prices-20241101.csv index f46f695c7396..268e8c2f7b5f 100644 --- a/025890/price/prices-20241101.csv +++ b/025890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160352,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1864,47,2,2.59,41023073,22523,243.62,1816,1864,1799,2360,1272,1817,1821.39,3.26,0,-52,1827,1822,1812,1807,1797,1824,1809,57,543,500,1230,1,1,11309259,211,8.43,0.62,12,0.20,221.00,2998.00,3205,20240104,-41.84,1799,20241120,3.61,3205,-41.84,20240104,1799,3.61,20241120,3205,-41.84,20240104,1799,3.61,20241120,0.01,N,025890,500,56 억,,368528,N,N,0,N,00,N +20241120,150359,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1855,38,2,2.09,37034502,20380,220.44,1816,1855,1799,2360,1272,1817,1817.20,3.26,0,-76,1827,1822,1812,1807,1797,1824,1809,57,543,500,1230,1,1,11309259,210,8.39,0.62,12,0.18,221.00,2998.00,3205,20240104,-42.12,1799,20241120,3.11,3205,-42.12,20240104,1799,3.11,20241120,3205,-42.12,20240104,1799,3.11,20241120,0.01,N,025890,500,56 억,,368528,N,N,0,N,00,N +20241120,140357,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1821,4,2,0.22,27637436,15260,165.06,1816,1821,1799,2360,1272,1817,1811.10,3.26,0,258,1827,1822,1812,1807,1797,1824,1809,57,543,500,1230,1,1,11309259,206,8.24,0.61,12,0.13,221.00,2998.00,3205,20240104,-43.18,1799,20241120,1.22,3205,-43.18,20240104,1799,1.22,20241120,3205,-43.18,20240104,1799,1.22,20241120,0.01,N,025890,500,56 억,,368528,N,N,0,N,00,N +20241120,130358,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1819,2,2,0.11,25451818,14059,152.07,1816,1821,1799,2360,1272,1817,1810.36,3.26,0,258,1827,1822,1812,1807,1797,1824,1809,57,543,500,1230,1,1,11309259,206,8.23,0.61,12,0.12,221.00,2998.00,3205,20240104,-43.24,1799,20241120,1.11,3205,-43.24,20240104,1799,1.11,20241120,3205,-43.24,20240104,1799,1.11,20241120,0.01,N,025890,500,56 억,,368528,N,N,0,N,00,N +20241120,120359,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1813,-4,5,-0.22,24861815,13734,148.56,1816,1821,1799,2360,1272,1817,1810.24,3.26,0,295,1827,1822,1812,1807,1797,1824,1809,57,543,500,1230,1,1,11309259,205,8.20,0.60,12,0.12,221.00,2998.00,3205,20240104,-43.43,1799,20241120,0.78,3205,-43.43,20240104,1799,0.78,20241120,3205,-43.43,20240104,1799,0.78,20241120,0.01,N,025890,500,56 억,,368528,N,N,0,N,00,N +20241120,110357,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1819,2,2,0.11,20393113,11266,121.86,1816,1819,1799,2360,1272,1817,1810.15,3.26,0,312,1827,1822,1812,1807,1797,1824,1809,57,543,500,1230,1,1,11309259,206,8.23,0.61,12,0.10,221.00,2998.00,3205,20240104,-43.24,1799,20241120,1.11,3205,-43.24,20240104,1799,1.11,20241120,3205,-43.24,20240104,1799,1.11,20241120,0.01,N,025890,500,56 억,,368528,N,N,0,N,00,N +20241120,100357,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1802,-15,5,-0.83,7027228,3900,42.18,1816,1817,1799,2360,1272,1817,1801.85,3.26,0,332,1827,1822,1812,1807,1797,1824,1809,57,543,500,1230,1,1,11309259,204,8.15,0.60,12,0.03,221.00,2998.00,3205,20240104,-43.78,1799,20241120,0.17,3205,-43.78,20240104,1799,0.17,20241120,3205,-43.78,20240104,1799,0.17,20241120,0.01,N,025890,500,56 억,,368528,N,N,0,N,00,N +20241120,090356,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1816,-1,5,-0.06,308789,170,1.84,1816,1817,1816,2360,1272,1817,1816.41,3.26,0,-33,1827,1822,1812,1807,1797,1824,1809,57,543,500,1230,1,1,11309259,205,8.22,0.61,12,0.00,221.00,2998.00,3205,20240104,-43.34,1800,20241115,0.89,3205,-43.34,20240104,1800,0.89,20241115,3205,-43.34,20240104,1800,0.89,20241115,0.01,N,025890,500,56 억,,368528,N,N,0,N,00,N 20241119,160340,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1817,0,3,0.00,16707121,9245,119.83,1817,1817,1802,2360,1272,1817,1807.15,3.26,0,-287,1829,1823,1812,1806,1795,1826,1809,57,543,500,1230,1,1,11309259,205,8.22,0.61,12,0.08,221.00,2998.00,3205,20240104,-43.31,1800,20241115,0.94,3205,-43.31,20240104,1800,0.94,20241115,3205,-43.31,20240104,1800,0.94,20241115,0.01,N,025890,500,56 억,,368815,N,N,0,N,00,N 20241119,150344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1813,-4,5,-0.22,15893358,8797,114.02,1817,1817,1802,2360,1272,1817,1806.68,3.26,0,-155,1829,1823,1812,1806,1795,1826,1809,57,543,500,1230,1,1,11309259,205,8.20,0.60,12,0.08,221.00,2998.00,3205,20240104,-43.43,1800,20241115,0.72,3205,-43.43,20240104,1800,0.72,20241115,3205,-43.43,20240104,1800,0.72,20241115,0.01,N,025890,500,56 억,,368815,N,N,0,N,00,N 20241119,140342,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1807,-10,5,-0.55,14897410,8247,106.90,1817,1817,1802,2360,1272,1817,1806.40,3.26,0,-165,1829,1823,1812,1806,1795,1826,1809,57,543,500,1230,1,1,11309259,204,8.18,0.60,12,0.07,221.00,2998.00,3205,20240104,-43.62,1800,20241115,0.39,3205,-43.62,20240104,1800,0.39,20241115,3205,-43.62,20240104,1800,0.39,20241115,0.01,N,025890,500,56 억,,368815,N,N,0,N,00,N diff --git a/025900/price/prices-20241101.csv b/025900/price/prices-20241101.csv index 3012c720944d..129a532a657d 100644 --- a/025900/price/prices-20241101.csv +++ b/025900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160352,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8700,70,2,0.81,341843160,39206,60.86,8590,8900,8550,11210,6050,8630,8719.17,51.37,0,3626,8976,8802,8576,8402,8176,8690,8290,106,2580,200,5520,10,1,50557285,4398,-5.20,0.49,12,0.08,-1672.00,17779.00,33804,20240207,-74.26,8290,20241115,4.95,33804,-74.26,20240207,8290,4.95,20241115,84400,-89.69,20240207,8290,4.95,20241115,0.90,N,025900,200,106 억,,25973436,N,N,181,N,00,N +20241120,150359,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8720,90,2,1.04,317795880,36447,56.58,8590,8900,8550,11210,6050,8630,8719.40,51.37,0,3516,8976,8802,8576,8402,8176,8690,8290,106,2580,200,5520,10,1,50557285,4409,-5.22,0.49,12,0.07,-1672.00,17779.00,33804,20240207,-74.20,8290,20241115,5.19,33804,-74.20,20240207,8290,5.19,20241115,84400,-89.67,20240207,8290,5.19,20241115,0.90,N,025900,200,106 억,,25973436,N,N,131,N,00,N +20241120,140357,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8730,100,2,1.16,266929200,30598,47.50,8590,8900,8550,11210,6050,8630,8723.75,51.37,0,1617,8976,8802,8576,8402,8176,8690,8290,106,2580,200,5520,10,1,50557285,4414,-5.22,0.49,12,0.06,-1672.00,17779.00,33804,20240207,-74.17,8290,20241115,5.31,33804,-74.17,20240207,8290,5.31,20241115,84400,-89.66,20240207,8290,5.31,20241115,0.90,N,025900,200,106 억,,25973436,N,N,131,N,00,N +20241120,130358,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8770,140,2,1.62,226540910,25980,40.33,8590,8900,8550,11210,6050,8630,8719.82,51.37,0,1738,8976,8802,8576,8402,8176,8690,8290,106,2580,200,5520,10,1,50557285,4434,-5.25,0.49,12,0.05,-1672.00,17779.00,33804,20240207,-74.06,8290,20241115,5.79,33804,-74.06,20240207,8290,5.79,20241115,84400,-89.61,20240207,8290,5.79,20241115,0.90,N,025900,200,106 억,,25973436,N,N,131,N,00,N +20241120,120400,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8790,160,2,1.85,217580990,24960,38.75,8590,8900,8550,11210,6050,8630,8717.19,51.37,0,2162,8976,8802,8576,8402,8176,8690,8290,106,2580,200,5520,10,1,50557285,4444,-5.26,0.49,12,0.05,-1672.00,17779.00,33804,20240207,-74.00,8290,20241115,6.03,33804,-74.00,20240207,8290,6.03,20241115,84400,-89.59,20240207,8290,6.03,20241115,0.90,N,025900,200,106 억,,25973436,N,N,131,N,00,N +20241120,110357,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8780,150,2,1.74,187680460,21543,33.44,8590,8900,8550,11210,6050,8630,8711.90,51.37,0,2683,8976,8802,8576,8402,8176,8690,8290,106,2580,200,5520,10,1,50557285,4439,-5.25,0.49,12,0.04,-1672.00,17779.00,33804,20240207,-74.03,8290,20241115,5.91,33804,-74.03,20240207,8290,5.91,20241115,84400,-89.60,20240207,8290,5.91,20241115,0.90,N,025900,200,106 억,,25973436,N,N,131,N,00,N +20241120,100357,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8740,110,2,1.27,95206980,11050,17.15,8590,8750,8550,11210,6050,8630,8616.02,51.37,0,373,8976,8802,8576,8402,8176,8690,8290,106,2580,200,5520,10,1,50557285,4419,-5.23,0.49,12,0.02,-1672.00,17779.00,33804,20240207,-74.15,8290,20241115,5.43,33804,-74.15,20240207,8290,5.43,20241115,84400,-89.64,20240207,8290,5.43,20241115,0.90,N,025900,200,106 억,,25973436,N,N,131,N,00,N +20241120,090356,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8550,-80,5,-0.93,16447850,1916,2.97,8590,8620,8550,11210,6050,8630,8584.47,51.37,0,45,8976,8802,8576,8402,8176,8690,8290,106,2580,200,5520,10,1,50557285,4323,-5.11,0.48,12,0.00,-1672.00,17779.00,33804,20240207,-74.71,8290,20241115,3.14,33804,-74.71,20240207,8290,3.14,20241115,84400,-89.87,20240207,8290,3.14,20241115,0.90,N,025900,200,106 억,,25973436,N,N,131,N,00,N 20241119,160340,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8630,-70,5,-0.80,535287060,62998,94.82,8700,8750,8350,11310,6090,8700,8496.60,51.40,0,-12472,8953,8826,8713,8586,8473,8890,8650,106,2610,200,5560,10,1,50557285,4363,-5.16,0.49,12,0.12,-1672.00,17779.00,33804,20240207,-74.47,8290,20241115,4.10,33804,-74.47,20240207,8290,4.10,20241115,84400,-89.77,20240207,8290,4.10,20241115,1.00,N,025900,200,106 억,,25988332,N,N,131,N,00,N 20241119,150344,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8620,-80,5,-0.92,515098130,60653,91.29,8700,8750,8350,11310,6090,8700,8492.54,51.40,0,-12945,8953,8826,8713,8586,8473,8890,8650,106,2610,200,5560,10,1,50557285,4358,-5.16,0.48,12,0.12,-1672.00,17779.00,33804,20240207,-74.50,8290,20241115,3.98,33804,-74.50,20240207,8290,3.98,20241115,84400,-89.79,20240207,8290,3.98,20241115,1.00,N,025900,200,106 억,,25988332,N,N,85,N,00,N 20241119,140342,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8510,-190,5,-2.18,432721080,51034,76.81,8700,8750,8350,11310,6090,8700,8479.07,51.40,0,-15486,8953,8826,8713,8586,8473,8890,8650,106,2610,200,5560,10,1,50557285,4302,-5.09,0.48,12,0.10,-1672.00,17779.00,33804,20240207,-74.83,8290,20241115,2.65,33804,-74.83,20240207,8290,2.65,20241115,84400,-89.92,20240207,8290,2.65,20241115,1.00,N,025900,200,106 억,,25988332,N,N,85,N,00,N diff --git a/025950/price/prices-20241101.csv b/025950/price/prices-20241101.csv index 51216cce1bf9..049485d4db70 100644 --- a/025950/price/prices-20241101.csv +++ b/025950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160352,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,14520,-580,5,-3.84,2442868790,168702,89.60,15270,15300,14010,19630,10570,15100,14480.37,0.17,0,7922,16640,15870,15400,14630,14160,15635,14395,42,4530,500,10570,10,1,8400000,1220,15.58,1.26,12,2.01,932.00,11512.00,31850,20240325,-54.41,14010,20241120,3.64,31850,-54.41,20240325,14010,3.64,20241120,31850,-54.41,20240325,14010,3.64,20241120,0.39,N,025950,500,42 억,,14369,N,N,0,N,00,N +20241120,150359,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,14500,-600,5,-3.97,2263627340,156343,83.03,15270,15300,14010,19630,10570,15100,14478.60,0.17,0,6436,16640,15870,15400,14630,14160,15635,14395,42,4530,500,10570,10,1,8400000,1218,15.56,1.26,12,1.86,932.00,11512.00,31850,20240325,-54.47,14010,20241120,3.50,31850,-54.47,20240325,14010,3.50,20241120,31850,-54.47,20240325,14010,3.50,20241120,0.39,N,025950,500,42 억,,14369,N,N,0,N,00,N +20241120,140358,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,14760,-340,5,-2.25,2131243320,147325,78.25,15270,15300,14010,19630,10570,15100,14466.27,0.17,0,7246,16640,15870,15400,14630,14160,15635,14395,42,4530,500,10570,10,1,8400000,1240,15.84,1.28,12,1.75,932.00,11512.00,31850,20240325,-53.66,14010,20241120,5.35,31850,-53.66,20240325,14010,5.35,20241120,31850,-53.66,20240325,14010,5.35,20241120,0.39,N,025950,500,42 억,,14369,N,N,0,N,00,N +20241120,130358,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,14500,-600,5,-3.97,2026590050,140169,74.44,15270,15300,14010,19630,10570,15100,14458.19,0.17,0,5775,16640,15870,15400,14630,14160,15635,14395,42,4530,500,10570,10,1,8400000,1218,15.56,1.26,12,1.67,932.00,11512.00,31850,20240325,-54.47,14010,20241120,3.50,31850,-54.47,20240325,14010,3.50,20241120,31850,-54.47,20240325,14010,3.50,20241120,0.39,N,025950,500,42 억,,14369,N,N,0,N,00,N +20241120,120400,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,14490,-610,5,-4.04,1968097250,136129,72.30,15270,15300,14010,19630,10570,15100,14457.59,0.17,0,5186,16640,15870,15400,14630,14160,15635,14395,42,4530,500,10570,10,1,8400000,1217,15.55,1.26,12,1.62,932.00,11512.00,31850,20240325,-54.51,14010,20241120,3.43,31850,-54.51,20240325,14010,3.43,20241120,31850,-54.51,20240325,14010,3.43,20241120,0.39,N,025950,500,42 억,,14369,N,N,0,N,00,N +20241120,110358,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,14640,-460,5,-3.05,1818030880,125852,66.84,15270,15300,14010,19630,10570,15100,14445.78,0.17,0,5263,16640,15870,15400,14630,14160,15635,14395,42,4530,500,10570,10,1,8400000,1230,15.71,1.27,12,1.50,932.00,11512.00,31850,20240325,-54.03,14010,20241120,4.50,31850,-54.03,20240325,14010,4.50,20241120,31850,-54.03,20240325,14010,4.50,20241120,0.39,N,025950,500,42 억,,14369,N,N,0,N,00,N +20241120,100357,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,14450,-650,5,-4.30,1587144470,109862,58.35,15270,15300,14010,19630,10570,15100,14446.71,0.17,0,2739,16640,15870,15400,14630,14160,15635,14395,42,4530,500,10570,10,1,8400000,1214,15.50,1.26,12,1.31,932.00,11512.00,31850,20240325,-54.63,14010,20241120,3.14,31850,-54.63,20240325,14010,3.14,20241120,31850,-54.63,20240325,14010,3.14,20241120,0.39,N,025950,500,42 억,,14369,N,N,0,N,00,N +20241120,090357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15140,40,2,0.26,148086790,9770,5.19,15270,15300,15050,19630,10570,15100,15157.30,0.17,0,-903,16640,15870,15400,14630,14160,15635,14395,42,4530,500,10570,10,1,8400000,1272,16.24,1.32,12,0.12,932.00,11512.00,31850,20240325,-52.46,14930,20241119,1.41,31850,-52.46,20240325,14930,1.41,20241119,31850,-52.46,20240325,14930,1.41,20241119,0.39,N,025950,500,42 억,,14369,N,N,0,N,00,N 20241119,160341,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,15100,-300,5,-1.95,2898394910,185940,39.36,15250,16170,14930,20000,10780,15400,15588.66,0.23,0,-4719,17573,16486,15943,14856,14313,16215,14585,42,4600,500,10780,10,1,8400000,1268,16.20,1.31,12,2.21,932.00,11512.00,31850,20240325,-52.59,14930,20241119,1.14,31850,-52.59,20240325,14930,1.14,20241119,31850,-52.59,20240325,14930,1.14,20241119,0.33,N,025950,500,42 억,,19023,N,N,0,N,00,N 20241119,150345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15310,-90,5,-0.58,2569632470,164192,34.76,15250,16170,15220,20000,10780,15400,15650.43,0.23,0,-4890,17573,16486,15943,14856,14313,16215,14585,42,4600,500,10780,10,1,8400000,1286,16.43,1.33,12,1.95,932.00,11512.00,31850,20240325,-51.93,15050,20231204,1.73,31850,-51.93,20240325,15220,0.59,20241119,31850,-51.93,20240325,15050,1.73,20231204,0.33,N,025950,500,42 억,,19023,N,N,0,N,00,N 20241119,140342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15380,-20,5,-0.13,2363141320,150695,31.90,15250,16170,15240,20000,10780,15400,15681.94,0.23,0,-2039,17573,16486,15943,14856,14313,16215,14585,42,4600,500,10780,10,1,8400000,1292,16.50,1.34,12,1.79,932.00,11512.00,31850,20240325,-51.71,15050,20231204,2.19,31850,-51.71,20240325,15240,0.92,20241119,31850,-51.71,20240325,15050,2.19,20231204,0.33,N,025950,500,42 억,,19023,N,N,0,N,00,N diff --git a/025980/price/prices-20241101.csv b/025980/price/prices-20241101.csv index de39647d0ec5..be2c21ba69f1 100644 --- a/025980/price/prices-20241101.csv +++ b/025980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160353,55,40.00,KSQ150,,,N,N,N,Y,40,N,4900,-120,5,-2.39,3589841110,725131,96.98,5020,5040,4855,6520,3520,5020,4950.63,8.35,0,-324545,5406,5212,5096,4902,4786,5155,4845,92,1500,100,3810,5,1,88629478,4343,4.48,0.69,12,0.82,1093.00,7054.00,7410,20231113,-33.87,4525,20241021,8.29,7000,-30.00,20240111,4525,8.29,20241021,7000,-30.00,20240111,4525,8.29,20241021,2.07,N,025980,100,91 억,,7403479,N,N,1204,N,00,N +20241120,150359,55,40.00,KSQ150,,,N,N,N,Y,40,N,4925,-95,5,-1.89,3475958265,701932,93.88,5020,5040,4855,6520,3520,5020,4951.99,8.35,0,-318009,5406,5212,5096,4902,4786,5155,4845,92,1500,100,3810,5,1,88629478,4365,4.51,0.70,12,0.79,1093.00,7054.00,7410,20231113,-33.54,4525,20241021,8.84,7000,-29.64,20240111,4525,8.84,20241021,7000,-29.64,20240111,4525,8.84,20241021,2.07,N,025980,100,91 억,,7403479,N,N,295,N,00,N +20241120,140358,55,40.00,KSQ150,,,N,N,N,Y,40,N,4885,-135,5,-2.69,3334228580,673058,90.02,5020,5040,4855,6520,3520,5020,4953.85,8.35,0,-316913,5406,5212,5096,4902,4786,5155,4845,92,1500,100,3810,5,1,88629478,4330,4.47,0.69,12,0.76,1093.00,7054.00,7410,20231113,-34.08,4525,20241021,7.96,7000,-30.21,20240111,4525,7.96,20241021,7000,-30.21,20240111,4525,7.96,20241021,2.07,N,025980,100,91 억,,7403479,N,N,295,N,00,N +20241120,130359,55,40.00,KSQ150,,,N,N,N,Y,40,N,4885,-135,5,-2.69,3209163805,647477,86.60,5020,5040,4855,6520,3520,5020,4956.41,8.35,0,-314729,5406,5212,5096,4902,4786,5155,4845,92,1500,100,3810,5,1,88629478,4330,4.47,0.69,12,0.73,1093.00,7054.00,7410,20231113,-34.08,4525,20241021,7.96,7000,-30.21,20240111,4525,7.96,20241021,7000,-30.21,20240111,4525,7.96,20241021,2.07,N,025980,100,91 억,,7403479,N,N,295,N,00,N +20241120,120400,55,40.00,KSQ150,,,N,N,N,Y,40,N,4900,-120,5,-2.39,2709717625,545094,72.90,5020,5040,4900,6520,3520,5020,4971.10,8.35,0,-264503,5406,5212,5096,4902,4786,5155,4845,92,1500,100,3810,5,1,88629478,4343,4.48,0.69,12,0.62,1093.00,7054.00,7410,20231113,-33.87,4525,20241021,8.29,7000,-30.00,20240111,4525,8.29,20241021,7000,-30.00,20240111,4525,8.29,20241021,2.07,N,025980,100,91 억,,7403479,N,N,295,N,00,N +20241120,110358,55,40.00,KSQ150,,,N,N,N,Y,40,N,4930,-90,5,-1.79,2262951200,454329,60.77,5020,5040,4930,6520,3520,5020,4980.86,8.35,0,-234631,5406,5212,5096,4902,4786,5155,4845,92,1500,100,3810,5,1,88629478,4369,4.51,0.70,12,0.51,1093.00,7054.00,7410,20231113,-33.47,4525,20241021,8.95,7000,-29.57,20240111,4525,8.95,20241021,7000,-29.57,20240111,4525,8.95,20241021,2.07,N,025980,100,91 억,,7403479,N,N,295,N,00,N +20241120,100357,55,40.00,KSQ150,,,N,N,N,Y,40,N,5010,-10,5,-0.20,997179595,199445,26.68,5020,5040,4970,6520,3520,5020,4999.77,8.35,0,-50884,5406,5212,5096,4902,4786,5155,4845,92,1500,100,3810,10,1,88629478,4440,4.58,0.71,12,0.23,1093.00,7054.00,7410,20231113,-32.39,4525,20241021,10.72,7000,-28.43,20240111,4525,10.72,20241021,7000,-28.43,20240111,4525,10.72,20241021,2.07,N,025980,100,91 억,,7403479,N,N,295,N,00,N +20241120,090357,55,40.00,KSQ150,,,N,N,N,Y,40,N,5020,0,3,0.00,84390720,16835,2.25,5020,5040,4970,6520,3520,5020,5012.81,8.35,0,-3059,5406,5212,5096,4902,4786,5155,4845,92,1500,100,3810,10,1,88629478,4449,4.59,0.71,12,0.02,1093.00,7054.00,7410,20231113,-32.25,4525,20241021,10.94,7000,-28.29,20240111,4525,10.94,20241021,7000,-28.29,20240111,4525,10.94,20241021,2.07,N,025980,100,91 억,,7403479,N,N,295,N,00,N 20241119,160341,55,40.00,KSQ150,,,N,N,N,Y,40,N,5020,-140,5,-2.71,3822444620,746336,130.64,5160,5290,4980,6700,3620,5160,5121.68,8.62,0,-227775,5440,5300,5190,5050,4940,5370,5120,92,1540,100,3920,10,1,88629478,4449,4.59,0.71,12,0.84,1093.00,7054.00,7410,20231113,-32.25,4525,20241021,10.94,7000,-28.29,20240111,4525,10.94,20241021,7000,-28.29,20240111,4525,10.94,20241021,2.16,N,025980,100,91 억,,7641372,N,N,295,N,00,N 20241119,150345,55,40.00,KSQ150,,,N,N,N,Y,40,N,5040,-120,5,-2.33,3671086860,716233,125.37,5160,5290,4980,6700,3620,5160,5125.55,8.62,0,-221399,5440,5300,5190,5050,4940,5370,5120,92,1540,100,3920,10,1,88629478,4467,4.61,0.71,12,0.81,1093.00,7054.00,7410,20231113,-31.98,4525,20241021,11.38,7000,-28.00,20240111,4525,11.38,20241021,7000,-28.00,20240111,4525,11.38,20241021,2.16,N,025980,100,91 억,,7641372,N,N,4037,N,00,N 20241119,140342,55,40.00,KSQ150,,,N,N,N,Y,40,N,5070,-90,5,-1.74,2884042860,559558,97.94,5160,5290,5070,6700,3620,5160,5154.14,8.62,0,-183299,5440,5300,5190,5050,4940,5370,5120,92,1540,100,3920,10,1,88629478,4494,4.64,0.72,12,0.63,1093.00,7054.00,7410,20231113,-31.58,4525,20241021,12.04,7000,-27.57,20240111,4525,12.04,20241021,7000,-27.57,20240111,4525,12.04,20241021,2.16,N,025980,100,91 억,,7641372,N,N,4037,N,00,N diff --git a/026040/price/prices-20241101.csv b/026040/price/prices-20241101.csv index be5f688ff4a1..65faeeb55819 100644 --- a/026040/price/prices-20241101.csv +++ b/026040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160353,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1933,148,2,8.29,252996495,132109,1121.94,1780,1990,1780,2320,1250,1785,1915.04,1.15,0,1502,1882,1833,1780,1731,1678,1807,1705,87,535,500,1210,1,1,16503790,319,40.27,0.61,12,0.80,48.00,3190.00,2375,20231219,-18.61,1650,20240913,17.15,2290,-15.59,20240105,1650,17.15,20240913,2375,-18.61,20231219,1650,17.15,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N +20241120,150400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1947,162,2,9.08,240019667,125390,1064.88,1780,1990,1780,2320,1250,1785,1914.19,1.15,0,1846,1882,1833,1780,1731,1678,1807,1705,87,535,500,1210,1,1,16503790,321,40.56,0.61,12,0.76,48.00,3190.00,2375,20231219,-18.02,1650,20240913,18.00,2290,-14.98,20240105,1650,18.00,20240913,2375,-18.02,20231219,1650,18.00,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N +20241120,140358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1950,165,2,9.24,230321973,120376,1022.30,1780,1990,1780,2320,1250,1785,1913.35,1.15,0,1828,1882,1833,1780,1731,1678,1807,1705,87,535,500,1210,1,1,16503790,322,40.62,0.61,12,0.73,48.00,3190.00,2375,20231219,-17.89,1650,20240913,18.18,2290,-14.85,20240105,1650,18.18,20240913,2375,-17.89,20231219,1650,18.18,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N +20241120,130359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1926,141,2,7.90,223597686,116876,992.58,1780,1990,1780,2320,1250,1785,1913.12,1.15,0,1802,1882,1833,1780,1731,1678,1807,1705,87,535,500,1210,1,1,16503790,318,40.12,0.60,12,0.71,48.00,3190.00,2375,20231219,-18.91,1650,20240913,16.73,2290,-15.90,20240105,1650,16.73,20240913,2375,-18.91,20231219,1650,16.73,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N +20241120,120400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1960,175,2,9.80,208387238,109033,925.97,1780,1990,1780,2320,1250,1785,1911.23,1.15,0,1512,1882,1833,1780,1731,1678,1807,1705,87,535,500,1210,1,1,16503790,323,40.83,0.61,12,0.66,48.00,3190.00,2375,20231219,-17.47,1650,20240913,18.79,2290,-14.41,20240105,1650,18.79,20240913,2375,-17.47,20231219,1650,18.79,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N +20241120,110358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1937,152,2,8.52,152698186,80590,684.42,1780,1956,1780,2320,1250,1785,1894.75,1.15,0,1529,1882,1833,1780,1731,1678,1807,1705,87,535,500,1210,1,1,16503790,320,40.35,0.61,12,0.49,48.00,3190.00,2375,20231219,-18.44,1650,20240913,17.39,2290,-15.41,20240105,1650,17.39,20240913,2375,-18.44,20231219,1650,17.39,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N +20241120,100357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1904,119,2,6.67,76655410,40844,346.87,1780,1956,1780,2320,1250,1785,1876.79,1.15,0,1676,1882,1833,1780,1731,1678,1807,1705,87,535,500,1210,1,1,16503790,314,39.67,0.60,12,0.25,48.00,3190.00,2375,20231219,-19.83,1650,20240913,15.39,2290,-16.86,20240105,1650,15.39,20240913,2375,-19.83,20231219,1650,15.39,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N +20241120,090357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1780,-5,5,-0.28,87220,49,0.42,1780,1780,1780,2320,1250,1785,1780.00,1.15,0,0,1882,1833,1780,1731,1678,1807,1705,87,535,500,1210,1,1,16503790,294,37.08,0.56,12,0.00,48.00,3190.00,2375,20231219,-25.05,1650,20240913,7.88,2290,-22.27,20240105,1650,7.88,20240913,2375,-25.05,20231219,1650,7.88,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N 20241119,160341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1785,-22,5,-1.22,20870034,11757,66.82,1807,1829,1727,2345,1265,1807,1775.03,1.15,0,-6,1856,1831,1806,1781,1756,1819,1769,87,538,500,1220,1,1,16503790,295,37.19,0.56,12,0.07,48.00,3190.00,2375,20231219,-24.84,1650,20240913,8.18,2290,-22.05,20240105,1650,8.18,20240913,2375,-24.84,20231219,1650,8.18,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N 20241119,150345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1785,-22,5,-1.22,16836099,9497,53.98,1807,1829,1727,2345,1265,1807,1772.78,1.15,0,1554,1856,1831,1806,1781,1756,1819,1769,87,538,500,1220,1,1,16503790,295,37.19,0.56,12,0.06,48.00,3190.00,2375,20231219,-24.84,1650,20240913,8.18,2290,-22.05,20240105,1650,8.18,20240913,2375,-24.84,20231219,1650,8.18,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N 20241119,140343,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1783,-24,5,-1.33,9333052,5255,29.87,1807,1829,1727,2345,1265,1807,1776.03,1.15,0,1554,1856,1831,1806,1781,1756,1819,1769,87,538,500,1220,1,1,16503790,294,37.15,0.56,12,0.03,48.00,3190.00,2375,20231219,-24.93,1650,20240913,8.06,2290,-22.14,20240105,1650,8.06,20240913,2375,-24.93,20231219,1650,8.06,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N diff --git a/026150/price/prices-20241101.csv b/026150/price/prices-20241101.csv index 07b5139fa54b..344cf8d4b038 100644 --- a/026150/price/prices-20241101.csv +++ b/026150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6060,-150,5,-2.42,935930990,153553,82.24,6180,6200,6020,8070,4350,6210,6095.42,0.97,0,4788,6456,6332,6246,6122,6036,6290,6080,88,1860,500,4590,10,1,17546331,1063,-46.62,1.03,12,0.88,-130.00,5902.00,9420,20240130,-35.67,5250,20241022,15.43,9420,-35.67,20240130,5250,15.43,20241022,9420,-35.67,20240130,5250,15.43,20241022,1.30,N,026150,500,87 억,,169333,N,N,0,N,00,N +20241120,150400,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6030,-180,5,-2.90,831188630,136230,72.96,6180,6200,6020,8070,4350,6210,6101.36,0.97,0,-711,6456,6332,6246,6122,6036,6290,6080,88,1860,500,4590,10,1,17546331,1058,-46.38,1.02,12,0.78,-130.00,5902.00,9420,20240130,-35.99,5250,20241022,14.86,9420,-35.99,20240130,5250,14.86,20241022,9420,-35.99,20240130,5250,14.86,20241022,1.30,N,026150,500,87 억,,169333,N,N,0,N,00,N +20241120,140359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6120,-90,5,-1.45,615886020,100791,53.98,6180,6200,6050,8070,4350,6210,6110.53,0.97,0,-2404,6456,6332,6246,6122,6036,6290,6080,88,1860,500,4590,10,1,17546331,1074,-47.08,1.04,12,0.57,-130.00,5902.00,9420,20240130,-35.03,5250,20241022,16.57,9420,-35.03,20240130,5250,16.57,20241022,9420,-35.03,20240130,5250,16.57,20241022,1.30,N,026150,500,87 억,,169333,N,N,0,N,00,N +20241120,130359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6150,-60,5,-0.97,554884310,90840,48.65,6180,6200,6050,8070,4350,6210,6108.37,0.97,0,-1072,6456,6332,6246,6122,6036,6290,6080,88,1860,500,4590,10,1,17546331,1079,-47.31,1.04,12,0.52,-130.00,5902.00,9420,20240130,-34.71,5250,20241022,17.14,9420,-34.71,20240130,5250,17.14,20241022,9420,-34.71,20240130,5250,17.14,20241022,1.30,N,026150,500,87 억,,169333,N,N,0,N,00,N +20241120,120401,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6140,-70,5,-1.13,515191140,84367,45.18,6180,6200,6050,8070,4350,6210,6106.55,0.97,0,-401,6456,6332,6246,6122,6036,6290,6080,88,1860,500,4590,10,1,17546331,1077,-47.23,1.04,12,0.48,-130.00,5902.00,9420,20240130,-34.82,5250,20241022,16.95,9420,-34.82,20240130,5250,16.95,20241022,9420,-34.82,20240130,5250,16.95,20241022,1.30,N,026150,500,87 억,,169333,N,N,0,N,00,N +20241120,110358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6140,-70,5,-1.13,489489710,80174,42.94,6180,6200,6050,8070,4350,6210,6105.34,0.97,0,-361,6456,6332,6246,6122,6036,6290,6080,88,1860,500,4590,10,1,17546331,1077,-47.23,1.04,12,0.46,-130.00,5902.00,9420,20240130,-34.82,5250,20241022,16.95,9420,-34.82,20240130,5250,16.95,20241022,9420,-34.82,20240130,5250,16.95,20241022,1.30,N,026150,500,87 억,,169333,N,N,0,N,00,N +20241120,100358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6090,-120,5,-1.93,330570000,54160,29.01,6180,6180,6050,8070,4350,6210,6103.58,0.97,0,-5449,6456,6332,6246,6122,6036,6290,6080,88,1860,500,4590,10,1,17546331,1069,-46.85,1.03,12,0.31,-130.00,5902.00,9420,20240130,-35.35,5250,20241022,16.00,9420,-35.35,20240130,5250,16.00,20241022,9420,-35.35,20240130,5250,16.00,20241022,1.30,N,026150,500,87 억,,169333,N,N,0,N,00,N +20241120,090357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6150,-60,5,-0.97,39436740,6417,3.44,6180,6180,6110,8070,4350,6210,6145.67,0.97,0,-341,6456,6332,6246,6122,6036,6290,6080,88,1860,500,4590,10,1,17546331,1079,-47.31,1.04,12,0.04,-130.00,5902.00,9420,20240130,-34.71,5250,20241022,17.14,9420,-34.71,20240130,5250,17.14,20241022,9420,-34.71,20240130,5250,17.14,20241022,1.30,N,026150,500,87 억,,169333,N,N,0,N,00,N 20241119,160341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6210,-190,5,-2.97,1161487910,186288,71.48,6370,6370,6160,8320,4480,6400,6234.91,0.93,0,5824,6740,6570,6460,6290,6180,6515,6235,88,1920,500,4730,10,1,17546331,1090,-47.77,1.05,12,1.06,-130.00,5902.00,9420,20240130,-34.08,5250,20241022,18.29,9420,-34.08,20240130,5250,18.29,20241022,9420,-34.08,20240130,5250,18.29,20241022,1.26,N,026150,500,87 억,,163517,N,N,0,N,00,N 20241119,150345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6200,-200,5,-3.12,1089094690,174612,67.00,6370,6370,6160,8320,4480,6400,6237.22,0.93,0,7336,6740,6570,6460,6290,6180,6515,6235,88,1920,500,4730,10,1,17546331,1088,-47.69,1.05,12,1.00,-130.00,5902.00,9420,20240130,-34.18,5250,20241022,18.10,9420,-34.18,20240130,5250,18.10,20241022,9420,-34.18,20240130,5250,18.10,20241022,1.26,N,026150,500,87 억,,163517,N,N,0,N,00,N 20241119,140343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6180,-220,5,-3.44,951964630,152405,58.48,6370,6370,6160,8320,4480,6400,6246.27,0.93,0,4154,6740,6570,6460,6290,6180,6515,6235,88,1920,500,4730,10,1,17546331,1084,-47.54,1.05,12,0.87,-130.00,5902.00,9420,20240130,-34.39,5250,20241022,17.71,9420,-34.39,20240130,5250,17.71,20241022,9420,-34.39,20240130,5250,17.71,20241022,1.26,N,026150,500,87 억,,163517,N,N,0,N,00,N diff --git a/026890/price/prices-20241101.csv b/026890/price/prices-20241101.csv index 6246e1713fc9..e0ce412cb9f1 100644 --- a/026890/price/prices-20241101.csv +++ b/026890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160354,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7590,20,2,0.26,285125370,37766,227.07,7570,7690,7470,9840,5300,7570,7549.79,21.44,0,2744,7776,7672,7526,7422,7276,7725,7475,208,2270,500,5450,10,1,41678175,3163,11.47,1.17,12,0.09,662.00,6514.00,11470,20240621,-33.83,6010,20231114,26.29,11470,-33.83,20240621,6210,22.22,20240201,11470,-33.83,20240621,6130,23.82,20231120,2.25,N,026890,500,208 억,,8935749,N,N,53,N,00,N +20241120,150400,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7570,0,3,0.00,264768590,35077,210.90,7570,7690,7470,9840,5300,7570,7548.21,21.44,0,1346,7776,7672,7526,7422,7276,7725,7475,208,2270,500,5450,10,1,41678175,3155,11.44,1.16,12,0.08,662.00,6514.00,11470,20240621,-34.00,6010,20231114,25.96,11470,-34.00,20240621,6210,21.90,20240201,11470,-34.00,20240621,6130,23.49,20231120,2.25,N,026890,500,208 억,,8935749,N,N,30,N,00,N +20241120,140359,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7550,-20,5,-0.26,248820700,32964,198.20,7570,7690,7470,9840,5300,7570,7548.26,21.44,0,34,7776,7672,7526,7422,7276,7725,7475,208,2270,500,5450,10,1,41678175,3147,11.40,1.16,12,0.08,662.00,6514.00,11470,20240621,-34.18,6010,20231114,25.62,11470,-34.18,20240621,6210,21.58,20240201,11470,-34.18,20240621,6130,23.16,20231120,2.25,N,026890,500,208 억,,8935749,N,N,30,N,00,N +20241120,130359,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7550,-20,5,-0.26,98446480,12974,78.01,7570,7690,7500,9840,5300,7570,7587.98,21.44,0,-2607,7776,7672,7526,7422,7276,7725,7475,208,2270,500,5450,10,1,41678175,3147,11.40,1.16,12,0.03,662.00,6514.00,11470,20240621,-34.18,6010,20231114,25.62,11470,-34.18,20240621,6210,21.58,20240201,11470,-34.18,20240621,6130,23.16,20231120,2.25,N,026890,500,208 억,,8935749,N,N,30,N,00,N +20241120,120401,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7560,-10,5,-0.13,73596910,9671,58.15,7570,7690,7550,9840,5300,7570,7610.06,21.44,0,-2437,7776,7672,7526,7422,7276,7725,7475,208,2270,500,5450,10,1,41678175,3151,11.42,1.16,12,0.02,662.00,6514.00,11470,20240621,-34.09,6010,20231114,25.79,11470,-34.09,20240621,6210,21.74,20240201,11470,-34.09,20240621,6130,23.33,20231120,2.25,N,026890,500,208 억,,8935749,N,N,30,N,00,N +20241120,110359,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7590,20,2,0.26,68741660,9029,54.29,7570,7690,7560,9840,5300,7570,7613.43,21.44,0,-2191,7776,7672,7526,7422,7276,7725,7475,208,2270,500,5450,10,1,41678175,3163,11.47,1.17,12,0.02,662.00,6514.00,11470,20240621,-33.83,6010,20231114,26.29,11470,-33.83,20240621,6210,22.22,20240201,11470,-33.83,20240621,6130,23.82,20231120,2.25,N,026890,500,208 억,,8935749,N,N,30,N,00,N +20241120,100358,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7620,50,2,0.66,35389000,4634,27.86,7570,7690,7570,9840,5300,7570,7636.81,21.44,0,-1792,7776,7672,7526,7422,7276,7725,7475,208,2270,500,5450,10,1,41678175,3176,11.51,1.17,12,0.01,662.00,6514.00,11470,20240621,-33.57,6010,20231114,26.79,11470,-33.57,20240621,6210,22.71,20240201,11470,-33.57,20240621,6130,24.31,20231120,2.25,N,026890,500,208 억,,8935749,N,N,30,N,00,N +20241120,090358,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7610,40,2,0.53,8372920,1096,6.59,7570,7690,7570,9840,5300,7570,7639.53,21.44,0,329,7776,7672,7526,7422,7276,7725,7475,208,2270,500,5450,10,1,41678175,3172,11.50,1.17,12,0.00,662.00,6514.00,11470,20240621,-33.65,6010,20231114,26.62,11470,-33.65,20240621,6210,22.54,20240201,11470,-33.65,20240621,6130,24.14,20231120,2.25,N,026890,500,208 억,,8935749,N,N,30,N,00,N 20241119,160342,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7570,130,2,1.75,124979720,16552,43.04,7380,7630,7380,9670,5210,7440,7550.73,21.44,0,-1552,7686,7562,7456,7332,7226,7625,7395,208,2230,500,5350,10,1,41678175,3155,11.44,1.16,12,0.04,662.00,6514.00,11470,20240621,-34.00,6010,20231114,25.96,11470,-34.00,20240621,6210,21.90,20240201,11470,-34.00,20240621,6130,23.49,20231120,2.25,N,026890,500,208 억,,8933854,N,N,30,N,00,N 20241119,150346,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7570,130,2,1.75,102608500,13601,35.37,7380,7630,7380,9670,5210,7440,7544.19,21.44,0,-2504,7686,7562,7456,7332,7226,7625,7395,208,2230,500,5350,10,1,41678175,3155,11.44,1.16,12,0.03,662.00,6514.00,11470,20240621,-34.00,6010,20231114,25.96,11470,-34.00,20240621,6210,21.90,20240201,11470,-34.00,20240621,6130,23.49,20231120,2.25,N,026890,500,208 억,,8933854,N,N,3021,N,00,N 20241119,140343,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7590,150,2,2.02,96662460,12815,33.32,7380,7630,7380,9670,5210,7440,7542.92,21.44,0,-2383,7686,7562,7456,7332,7226,7625,7395,208,2230,500,5350,10,1,41678175,3163,11.47,1.17,12,0.03,662.00,6514.00,11470,20240621,-33.83,6010,20231114,26.29,11470,-33.83,20240621,6210,22.22,20240201,11470,-33.83,20240621,6130,23.82,20231120,2.25,N,026890,500,208 억,,8933854,N,N,3021,N,00,N diff --git a/026910/price/prices-20241101.csv b/026910/price/prices-20241101.csv index b124e06f2ff1..27c2897f1a3d 100644 --- a/026910/price/prices-20241101.csv +++ b/026910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1994,22,2,1.12,22772877,11566,95.49,1950,2000,1950,2560,1381,1972,1968.95,0.60,0,-111,2080,2026,1996,1942,1912,2011,1927,32,588,500,1340,1,1,6405405,128,-2.49,0.58,12,0.18,-802.00,3427.00,4075,20240830,-51.07,1910,20241113,4.40,4075,-51.07,20240830,1910,4.40,20241113,4075,-51.07,20240830,1910,4.40,20241113,0.01,N,026910,500,32 억,,38371,N,N,0,N,00,N +20241120,150400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1970,-2,5,-0.10,18834551,9572,79.03,1950,2000,1950,2560,1381,1972,1967.67,0.60,0,-105,2080,2026,1996,1942,1912,2011,1927,32,588,500,1340,1,1,6405405,126,-2.46,0.57,12,0.15,-802.00,3427.00,4075,20240830,-51.66,1910,20241113,3.14,4075,-51.66,20240830,1910,3.14,20241113,4075,-51.66,20240830,1910,3.14,20241113,0.01,N,026910,500,32 억,,38371,N,N,0,N,00,N +20241120,140359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1994,22,2,1.12,14275901,7260,59.94,1950,2000,1950,2560,1381,1972,1966.38,0.60,0,-53,2080,2026,1996,1942,1912,2011,1927,32,588,500,1340,1,1,6405405,128,-2.49,0.58,12,0.11,-802.00,3427.00,4075,20240830,-51.07,1910,20241113,4.40,4075,-51.07,20240830,1910,4.40,20241113,4075,-51.07,20240830,1910,4.40,20241113,0.01,N,026910,500,32 억,,38371,N,N,0,N,00,N +20241120,130400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1988,16,2,0.81,14146318,7195,59.40,1950,2000,1950,2560,1381,1972,1966.13,0.60,0,-17,2080,2026,1996,1942,1912,2011,1927,32,588,500,1340,1,1,6405405,127,-2.48,0.58,12,0.11,-802.00,3427.00,4075,20240830,-51.21,1910,20241113,4.08,4075,-51.21,20240830,1910,4.08,20241113,4075,-51.21,20240830,1910,4.08,20241113,0.01,N,026910,500,32 억,,38371,N,N,0,N,00,N +20241120,120401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1970,-2,5,-0.10,14128442,7186,59.33,1950,2000,1950,2560,1381,1972,1966.11,0.60,0,-17,2080,2026,1996,1942,1912,2011,1927,32,588,500,1340,1,1,6405405,126,-2.46,0.57,12,0.11,-802.00,3427.00,4075,20240830,-51.66,1910,20241113,3.14,4075,-51.66,20240830,1910,3.14,20241113,4075,-51.66,20240830,1910,3.14,20241113,0.01,N,026910,500,32 억,,38371,N,N,0,N,00,N +20241120,110359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1971,-1,5,-0.05,13513562,6874,56.75,1950,2000,1950,2560,1381,1972,1965.89,0.60,0,9,2080,2026,1996,1942,1912,2011,1927,32,588,500,1340,1,1,6405405,126,-2.46,0.58,12,0.11,-802.00,3427.00,4075,20240830,-51.63,1910,20241113,3.19,4075,-51.63,20240830,1910,3.19,20241113,4075,-51.63,20240830,1910,3.19,20241113,0.01,N,026910,500,32 억,,38371,N,N,0,N,00,N +20241120,100358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1965,-7,5,-0.35,13186240,6708,55.38,1950,2000,1950,2560,1381,1972,1965.75,0.60,0,-19,2080,2026,1996,1942,1912,2011,1927,32,588,500,1340,1,1,6405405,126,-2.45,0.57,12,0.10,-802.00,3427.00,4075,20240830,-51.78,1910,20241113,2.88,4075,-51.78,20240830,1910,2.88,20241113,4075,-51.78,20240830,1910,2.88,20241113,0.01,N,026910,500,32 억,,38371,N,N,0,N,00,N +20241120,090358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,28,2,1.42,12824162,6526,53.88,1950,2000,1950,2560,1381,1972,1965.09,0.60,0,8,2080,2026,1996,1942,1912,2011,1927,32,588,500,1340,5,1,6405405,128,-2.49,0.58,12,0.10,-802.00,3427.00,4075,20240830,-50.92,1910,20241113,4.71,4075,-50.92,20240830,1910,4.71,20241113,4075,-50.92,20240830,1910,4.71,20241113,0.01,N,026910,500,32 억,,38371,N,N,0,N,00,N 20241119,160342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1972,-13,5,-0.65,24063211,12112,102.63,1994,2050,1966,2580,1390,1985,1986.85,0.61,0,-923,2038,2011,1971,1944,1904,2025,1958,32,595,500,1340,1,1,6405405,126,-2.46,0.58,12,0.19,-802.00,3427.00,4075,20240830,-51.61,1910,20241113,3.25,4075,-51.61,20240830,1910,3.25,20241113,4075,-51.61,20240830,1910,3.25,20241113,0.01,N,026910,500,32 억,,39294,N,N,0,N,00,N 20241119,150346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,15,2,0.76,21739880,10934,92.65,1994,2050,1966,2580,1390,1985,1988.28,0.61,0,-755,2038,2011,1971,1944,1904,2025,1958,32,595,500,1340,5,1,6405405,128,-2.49,0.58,12,0.17,-802.00,3427.00,4075,20240830,-50.92,1910,20241113,4.71,4075,-50.92,20240830,1910,4.71,20241113,4075,-50.92,20240830,1910,4.71,20241113,0.01,N,026910,500,32 억,,39294,N,N,0,N,00,N 20241119,140344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1972,-13,5,-0.65,20637934,10378,87.93,1994,2050,1966,2580,1390,1985,1988.62,0.61,0,-681,2038,2011,1971,1944,1904,2025,1958,32,595,500,1340,1,1,6405405,126,-2.46,0.58,12,0.16,-802.00,3427.00,4075,20240830,-51.61,1910,20241113,3.25,4075,-51.61,20240830,1910,3.25,20241113,4075,-51.61,20240830,1910,3.25,20241113,0.01,N,026910,500,32 억,,39294,N,N,0,N,00,N diff --git a/026940/price/prices-20241101.csv b/026940/price/prices-20241101.csv index bff0a4d1e0a9..18d17b562b94 100644 --- a/026940/price/prices-20241101.csv +++ b/026940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160354,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2345,-65,5,-2.70,197772265,83644,207.60,2370,2400,2345,3130,1690,2410,2364.66,0.99,0,-1594,2443,2426,2393,2376,2343,2435,2385,100,720,500,1490,5,1,20000000,469,12.96,0.35,12,0.42,181.00,6623.00,6150,20231214,-61.87,2295,20241115,2.18,4890,-52.04,20240108,2295,2.18,20241115,6150,-61.87,20231214,2295,2.18,20241115,3.40,N,026940,500,100 억,,197516,N,N,3,N,00,N +20241120,150401,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2350,-60,5,-2.49,180194435,76150,189.00,2370,2400,2345,3130,1690,2410,2366.31,0.99,0,-1147,2443,2426,2393,2376,2343,2435,2385,100,720,500,1490,5,1,20000000,470,12.98,0.35,12,0.38,181.00,6623.00,6150,20231214,-61.79,2295,20241115,2.40,4890,-51.94,20240108,2295,2.40,20241115,6150,-61.79,20231214,2295,2.40,20241115,3.40,N,026940,500,100 억,,197516,N,N,0,N,00,N +20241120,140359,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2360,-50,5,-2.07,153900795,64995,161.32,2370,2400,2345,3130,1690,2410,2367.89,0.99,0,-1576,2443,2426,2393,2376,2343,2435,2385,100,720,500,1490,5,1,20000000,472,13.04,0.36,12,0.32,181.00,6623.00,6150,20231214,-61.63,2295,20241115,2.83,4890,-51.74,20240108,2295,2.83,20241115,6150,-61.63,20231214,2295,2.83,20241115,3.40,N,026940,500,100 억,,197516,N,N,0,N,00,N +20241120,130400,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2365,-45,5,-1.87,148157230,62562,155.28,2370,2400,2345,3130,1690,2410,2368.17,0.99,0,-1069,2443,2426,2393,2376,2343,2435,2385,100,720,500,1490,5,1,20000000,473,13.07,0.36,12,0.31,181.00,6623.00,6150,20231214,-61.54,2295,20241115,3.05,4890,-51.64,20240108,2295,3.05,20241115,6150,-61.54,20231214,2295,3.05,20241115,3.40,N,026940,500,100 억,,197516,N,N,0,N,00,N +20241120,120402,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2375,-35,5,-1.45,97746185,41207,102.28,2370,2400,2365,3130,1690,2410,2372.08,0.99,0,-980,2443,2426,2393,2376,2343,2435,2385,100,720,500,1490,5,1,20000000,475,13.12,0.36,12,0.21,181.00,6623.00,6150,20231214,-61.38,2295,20241115,3.49,4890,-51.43,20240108,2295,3.49,20241115,6150,-61.38,20231214,2295,3.49,20241115,3.40,N,026940,500,100 억,,197516,N,N,0,N,00,N +20241120,110359,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2375,-35,5,-1.45,94526350,39850,98.91,2370,2400,2365,3130,1690,2410,2372.05,0.99,0,-974,2443,2426,2393,2376,2343,2435,2385,100,720,500,1490,5,1,20000000,475,13.12,0.36,12,0.20,181.00,6623.00,6150,20231214,-61.38,2295,20241115,3.49,4890,-51.43,20240108,2295,3.49,20241115,6150,-61.38,20231214,2295,3.49,20241115,3.40,N,026940,500,100 억,,197516,N,N,0,N,00,N +20241120,100359,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2375,-35,5,-1.45,82730735,34871,86.55,2370,2400,2365,3130,1690,2410,2372.48,0.99,0,-916,2443,2426,2393,2376,2343,2435,2385,100,720,500,1490,5,1,20000000,475,13.12,0.36,12,0.17,181.00,6623.00,6150,20231214,-61.38,2295,20241115,3.49,4890,-51.43,20240108,2295,3.49,20241115,6150,-61.38,20231214,2295,3.49,20241115,3.40,N,026940,500,100 억,,197516,N,N,0,N,00,N +20241120,090358,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2400,-10,5,-0.41,33291150,14006,34.76,2370,2400,2370,3130,1690,2410,2376.92,0.99,0,-858,2443,2426,2393,2376,2343,2435,2385,100,720,500,1490,5,1,20000000,480,13.26,0.36,12,0.07,181.00,6623.00,6150,20231214,-60.98,2295,20241115,4.58,4890,-50.92,20240108,2295,4.58,20241115,6150,-60.98,20231214,2295,4.58,20241115,3.40,N,026940,500,100 억,,197516,N,N,0,N,00,N 20241119,160342,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2410,10,2,0.42,95387425,40101,41.91,2380,2410,2360,3120,1680,2400,2375.58,0.98,0,538,2490,2445,2405,2360,2320,2442,2357,100,720,500,1480,5,1,20000000,482,13.31,0.36,12,0.20,181.00,6623.00,6150,20231214,-60.81,2295,20241115,5.01,4890,-50.72,20240108,2295,5.01,20241115,6150,-60.81,20231214,2295,5.01,20241115,3.36,N,026940,500,100 억,,196978,N,N,4,N,00,N 20241119,150346,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2380,-20,5,-0.83,82634075,34797,36.37,2380,2400,2360,3120,1680,2400,2374.75,0.98,0,538,2490,2445,2405,2360,2320,2442,2357,100,720,500,1480,5,1,20000000,476,13.15,0.36,12,0.17,181.00,6623.00,6150,20231214,-61.30,2295,20241115,3.70,4890,-51.33,20240108,2295,3.70,20241115,6150,-61.30,20231214,2295,3.70,20241115,3.36,N,026940,500,100 억,,196978,N,N,4,N,00,N 20241119,140344,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2390,-10,5,-0.42,74901225,31560,32.98,2380,2400,2360,3120,1680,2400,2373.30,0.98,0,334,2490,2445,2405,2360,2320,2442,2357,100,720,500,1480,5,1,20000000,478,13.20,0.36,12,0.16,181.00,6623.00,6150,20231214,-61.14,2295,20241115,4.14,4890,-51.12,20240108,2295,4.14,20241115,6150,-61.14,20231214,2295,4.14,20241115,3.36,N,026940,500,100 억,,196978,N,N,4,N,00,N diff --git a/026960/price/prices-20241101.csv b/026960/price/prices-20241101.csv index 87297a1caa39..f9a1e8a5fb39 100644 --- a/026960/price/prices-20241101.csv +++ b/026960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160354,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,25300,-800,5,-3.07,5476808150,217501,181.83,25900,26100,24450,33900,18300,26100,25180.14,4.52,0,-13960,26800,26450,26150,25800,25500,26300,25650,499,7800,500,19830,50,1,99700000,25224,17.41,1.55,12,0.22,1453.00,16285.00,29600,20241105,-14.53,16920,20240805,49.53,29600,-14.53,20241105,16920,49.53,20240805,29600,-14.53,20241105,16920,49.53,20240805,0.50,N,026960,500,498 억,,4509175,N,N,31,N,00,N +20241120,150401,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,25500,-600,5,-2.30,5189386800,206149,172.34,25900,26100,24450,33900,18300,26100,25172.68,4.52,0,-15470,26800,26450,26150,25800,25500,26300,25650,499,7800,500,19830,50,1,99700000,25424,17.55,1.57,12,0.21,1453.00,16285.00,29600,20241105,-13.85,16920,20240805,50.71,29600,-13.85,20241105,16920,50.71,20240805,29600,-13.85,20241105,16920,50.71,20240805,0.50,N,026960,500,498 억,,4509175,N,N,278,N,00,N +20241120,140400,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,25500,-600,5,-2.30,4923299400,195702,163.61,25900,26100,24450,33900,18300,26100,25156.79,4.52,0,-12505,26800,26450,26150,25800,25500,26300,25650,499,7800,500,19830,50,1,99700000,25424,17.55,1.57,12,0.20,1453.00,16285.00,29600,20241105,-13.85,16920,20240805,50.71,29600,-13.85,20241105,16920,50.71,20240805,29600,-13.85,20241105,16920,50.71,20240805,0.50,N,026960,500,498 억,,4509175,N,N,278,N,00,N +20241120,130400,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,25350,-750,5,-2.87,4277339450,170362,142.43,25900,26100,24450,33900,18300,26100,25106.95,4.52,0,-13411,26800,26450,26150,25800,25500,26300,25650,499,7800,500,19830,50,1,99700000,25274,17.45,1.56,12,0.17,1453.00,16285.00,29600,20241105,-14.36,16920,20240805,49.82,29600,-14.36,20241105,16920,49.82,20240805,29600,-14.36,20241105,16920,49.82,20240805,0.50,N,026960,500,498 억,,4509175,N,N,278,N,00,N +20241120,120402,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,24850,-1250,5,-4.79,3606711550,143513,119.98,25900,26100,24450,33900,18300,26100,25131.13,4.52,0,-17042,26800,26450,26150,25800,25500,26300,25650,499,7800,500,19830,50,1,99700000,24775,17.10,1.53,12,0.14,1453.00,16285.00,29600,20241105,-16.05,16920,20240805,46.87,29600,-16.05,20241105,16920,46.87,20240805,29600,-16.05,20241105,16920,46.87,20240805,0.50,N,026960,500,498 억,,4509175,N,N,278,N,00,N +20241120,110400,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,24550,-1550,5,-5.94,2997623650,118810,99.33,25900,26100,24550,33900,18300,26100,25229.89,4.52,0,-18636,26800,26450,26150,25800,25500,26300,25650,499,7800,500,19830,50,1,99700000,24476,16.90,1.51,12,0.12,1453.00,16285.00,29600,20241105,-17.06,16920,20240805,45.09,29600,-17.06,20241105,16920,45.09,20240805,29600,-17.06,20241105,16920,45.09,20240805,0.50,N,026960,500,498 억,,4509175,N,N,278,N,00,N +20241120,100359,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,25500,-600,5,-2.30,1105299650,43048,35.99,25900,26100,25400,33900,18300,26100,25675.29,4.52,0,-8609,26800,26450,26150,25800,25500,26300,25650,499,7800,500,19830,50,1,99700000,25424,17.55,1.57,12,0.04,1453.00,16285.00,29600,20241105,-13.85,16920,20240805,50.71,29600,-13.85,20241105,16920,50.71,20240805,29600,-13.85,20241105,16920,50.71,20240805,0.50,N,026960,500,498 억,,4509175,N,N,278,N,00,N +20241120,090359,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,25950,-150,5,-0.57,79912750,3091,2.58,25900,26000,25700,33900,18300,26100,25847.65,4.52,0,-1234,26800,26450,26150,25800,25500,26300,25650,499,7800,500,19830,50,1,99700000,25872,17.86,1.59,12,0.00,1453.00,16285.00,29600,20241105,-12.33,16920,20240805,53.37,29600,-12.33,20241105,16920,53.37,20240805,29600,-12.33,20241105,16920,53.37,20240805,0.50,N,026960,500,498 억,,4509175,N,N,278,N,00,N 20241119,160342,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,26100,-500,5,-1.88,3088049750,118258,50.35,26350,26500,25850,34550,18650,26600,26112.78,4.55,0,-31304,27800,27200,26600,26000,25400,27500,26300,499,7950,500,20210,50,1,99700000,26022,17.96,1.60,12,0.12,1453.00,16285.00,29600,20241105,-11.82,16920,20240805,54.26,29600,-11.82,20241105,16920,54.26,20240805,29600,-11.82,20241105,16920,54.26,20240805,0.54,N,026960,500,498 억,,4538786,N,N,278,N,00,N 20241119,150346,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,26050,-550,5,-2.07,2817749950,107891,45.93,26350,26500,25850,34550,18650,26600,26116.59,4.55,0,-29248,27800,27200,26600,26000,25400,27500,26300,499,7950,500,20210,50,1,99700000,25972,17.93,1.60,12,0.11,1453.00,16285.00,29600,20241105,-11.99,16920,20240805,53.96,29600,-11.99,20241105,16920,53.96,20240805,29600,-11.99,20241105,16920,53.96,20240805,0.54,N,026960,500,498 억,,4538786,N,N,84,N,00,N 20241119,140344,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,26100,-500,5,-1.88,2354704450,90083,38.35,26350,26500,25850,34550,18650,26600,26139.23,4.55,0,-26154,27800,27200,26600,26000,25400,27500,26300,499,7950,500,20210,50,1,99700000,26022,17.96,1.60,12,0.09,1453.00,16285.00,29600,20241105,-11.82,16920,20240805,54.26,29600,-11.82,20241105,16920,54.26,20240805,29600,-11.82,20241105,16920,54.26,20240805,0.54,N,026960,500,498 억,,4538786,N,N,84,N,00,N diff --git a/027040/price/prices-20241101.csv b/027040/price/prices-20241101.csv index d7494522cfac..fec1096e9732 100644 --- a/027040/price/prices-20241101.csv +++ b/027040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,251,-3,5,-1.18,19414943,77861,84.59,252,258,244,330,178,254,249.35,0.31,0,-939,262,257,250,245,238,260,248,348,76,500,160,1,1,69588847,175,-1.20,0.45,12,0.11,-209.00,560.00,527,20240311,-52.37,237,20241118,5.91,527,-52.37,20240311,237,5.91,20241118,527,-52.37,20240311,237,5.91,20241118,0.03,N,027040,500,347 억,,214963,N,N,0,N,00,N +20241120,150401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,249,-5,5,-1.97,15860967,63660,69.16,252,258,244,330,178,254,249.15,0.31,0,8136,262,257,250,245,238,260,248,348,76,500,160,1,1,69588847,173,-1.19,0.44,12,0.09,-209.00,560.00,527,20240311,-52.75,237,20241118,5.06,527,-52.75,20240311,237,5.06,20241118,527,-52.75,20240311,237,5.06,20241118,0.03,N,027040,500,347 억,,214963,N,N,0,N,00,N +20241120,140400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,244,-10,5,-3.94,14420272,57856,62.85,252,258,244,330,178,254,249.24,0.31,0,9440,262,257,250,245,238,260,248,348,76,500,160,1,1,69588847,170,-1.17,0.44,12,0.08,-209.00,560.00,527,20240311,-53.70,237,20241118,2.95,527,-53.70,20240311,237,2.95,20241118,527,-53.70,20240311,237,2.95,20241118,0.03,N,027040,500,347 억,,214963,N,N,0,N,00,N +20241120,130401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,253,-1,5,-0.39,9510393,37842,41.11,252,258,248,330,178,254,251.32,0.31,0,3990,262,257,250,245,238,260,248,348,76,500,160,1,1,69588847,176,-1.21,0.45,12,0.05,-209.00,560.00,527,20240311,-51.99,237,20241118,6.75,527,-51.99,20240311,237,6.75,20241118,527,-51.99,20240311,237,6.75,20241118,0.03,N,027040,500,347 억,,214963,N,N,0,N,00,N +20241120,120402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,254,0,3,0.00,4886284,19283,20.95,252,258,251,330,178,254,253.40,0.31,0,-509,262,257,250,245,238,260,248,348,76,500,160,1,1,69588847,177,-1.22,0.45,12,0.03,-209.00,560.00,527,20240311,-51.80,237,20241118,7.17,527,-51.80,20240311,237,7.17,20241118,527,-51.80,20240311,237,7.17,20241118,0.03,N,027040,500,347 억,,214963,N,N,0,N,00,N +20241120,110400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,253,-1,5,-0.39,3901345,15400,16.73,252,258,251,330,178,254,253.33,0.31,0,-70,262,257,250,245,238,260,248,348,76,500,160,1,1,69588847,176,-1.21,0.45,12,0.02,-209.00,560.00,527,20240311,-51.99,237,20241118,6.75,527,-51.99,20240311,237,6.75,20241118,527,-51.99,20240311,237,6.75,20241118,0.03,N,027040,500,347 억,,214963,N,N,0,N,00,N +20241120,100359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,251,-3,5,-1.18,3866429,15262,16.58,252,258,251,330,178,254,253.34,0.31,0,-70,262,257,250,245,238,260,248,348,76,500,160,1,1,69588847,175,-1.20,0.45,12,0.02,-209.00,560.00,527,20240311,-52.37,237,20241118,5.91,527,-52.37,20240311,237,5.91,20241118,527,-52.37,20240311,237,5.91,20241118,0.03,N,027040,500,347 억,,214963,N,N,0,N,00,N +20241120,090359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,254,0,3,0.00,2621440,10394,11.29,252,258,252,330,178,254,252.21,0.31,0,421,262,257,250,245,238,260,248,348,76,500,160,1,1,69588847,177,-1.22,0.45,12,0.01,-209.00,560.00,527,20240311,-51.80,237,20241118,7.17,527,-51.80,20240311,237,7.17,20241118,527,-51.80,20240311,237,7.17,20241118,0.03,N,027040,500,347 억,,214963,N,N,0,N,00,N 20241119,160343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,254,6,2,2.42,22501234,90437,46.59,248,255,243,322,174,248,248.80,0.29,0,15291,256,251,244,239,232,248,236,348,74,500,150,1,1,69588847,177,-1.22,0.45,12,0.13,-209.00,560.00,527,20240311,-51.80,237,20241118,7.17,527,-51.80,20240311,237,7.17,20241118,527,-51.80,20240311,237,7.17,20241118,0.03,N,027040,500,347 억,,198787,N,N,0,N,00,N 20241119,150347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,255,7,2,2.82,19442345,78416,40.40,248,255,243,322,174,248,247.94,0.29,0,14736,256,251,244,239,232,248,236,348,74,500,150,1,1,69588847,177,-1.22,0.46,12,0.11,-209.00,560.00,527,20240311,-51.61,237,20241118,7.59,527,-51.61,20240311,237,7.59,20241118,527,-51.61,20240311,237,7.59,20241118,0.03,N,027040,500,347 억,,198787,N,N,0,N,00,N 20241119,140345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,251,3,2,1.21,16465277,66671,34.35,248,255,243,322,174,248,246.96,0.29,0,15319,256,251,244,239,232,248,236,348,74,500,150,1,1,69588847,175,-1.20,0.45,12,0.10,-209.00,560.00,527,20240311,-52.37,237,20241118,5.91,527,-52.37,20240311,237,5.91,20241118,527,-52.37,20240311,237,5.91,20241118,0.03,N,027040,500,347 억,,198787,N,N,0,N,00,N diff --git a/027050/price/prices-20241101.csv b/027050/price/prices-20241101.csv index aef0de0ba824..f372a4a70e72 100644 --- a/027050/price/prices-20241101.csv +++ b/027050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160355,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2465,35,2,1.44,414427430,167393,143.01,2465,2515,2430,3155,1705,2430,2475.83,1.11,0,-9157,2500,2465,2430,2395,2360,2482,2412,200,725,500,1790,5,1,40000000,986,54.78,0.95,12,0.42,45.00,2606.00,4225,20240524,-41.66,2210,20240805,11.54,4225,-41.66,20240524,2210,11.54,20240805,4225,-41.66,20240524,2210,11.54,20240805,3.84,N,027050,500,200 억,,444345,N,N,0,N,00,N +20241120,150402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2460,30,2,1.23,383108690,154628,132.11,2465,2515,2430,3155,1705,2430,2477.62,1.11,0,-9973,2500,2465,2430,2395,2360,2482,2412,200,725,500,1790,5,1,40000000,984,54.67,0.94,12,0.39,45.00,2606.00,4225,20240524,-41.78,2210,20240805,11.31,4225,-41.78,20240524,2210,11.31,20240805,4225,-41.78,20240524,2210,11.31,20240805,3.84,N,027050,500,200 억,,444345,N,N,0,N,00,N +20241120,140400,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2480,50,2,2.06,330962120,133436,114.00,2465,2515,2430,3155,1705,2430,2480.31,1.11,0,-16575,2500,2465,2430,2395,2360,2482,2412,200,725,500,1790,5,1,40000000,992,55.11,0.95,12,0.33,45.00,2606.00,4225,20240524,-41.30,2210,20240805,12.22,4225,-41.30,20240524,2210,12.22,20240805,4225,-41.30,20240524,2210,12.22,20240805,3.84,N,027050,500,200 억,,444345,N,N,0,N,00,N +20241120,130401,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2480,50,2,2.06,307149445,123808,105.78,2465,2515,2430,3155,1705,2430,2480.85,1.11,0,-16869,2500,2465,2430,2395,2360,2482,2412,200,725,500,1790,5,1,40000000,992,55.11,0.95,12,0.31,45.00,2606.00,4225,20240524,-41.30,2210,20240805,12.22,4225,-41.30,20240524,2210,12.22,20240805,4225,-41.30,20240524,2210,12.22,20240805,3.84,N,027050,500,200 억,,444345,N,N,0,N,00,N +20241120,120403,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2470,40,2,1.65,249690125,100690,86.03,2465,2515,2430,3155,1705,2430,2479.79,1.11,0,-11149,2500,2465,2430,2395,2360,2482,2412,200,725,500,1790,5,1,40000000,988,54.89,0.95,12,0.25,45.00,2606.00,4225,20240524,-41.54,2210,20240805,11.76,4225,-41.54,20240524,2210,11.76,20240805,4225,-41.54,20240524,2210,11.76,20240805,3.84,N,027050,500,200 억,,444345,N,N,0,N,00,N +20241120,110400,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2475,45,2,1.85,223672510,90137,77.01,2465,2515,2430,3155,1705,2430,2481.47,1.11,0,-4609,2500,2465,2430,2395,2360,2482,2412,200,725,500,1790,5,1,40000000,990,55.00,0.95,12,0.23,45.00,2606.00,4225,20240524,-41.42,2210,20240805,11.99,4225,-41.42,20240524,2210,11.99,20240805,4225,-41.42,20240524,2210,11.99,20240805,3.84,N,027050,500,200 억,,444345,N,N,0,N,00,N +20241120,100359,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2500,70,2,2.88,139051785,56131,47.96,2465,2515,2430,3155,1705,2430,2477.27,1.11,0,-1104,2500,2465,2430,2395,2360,2482,2412,200,725,500,1790,5,1,40000000,1000,55.56,0.96,12,0.14,45.00,2606.00,4225,20240524,-40.83,2210,20240805,13.12,4225,-40.83,20240524,2210,13.12,20240805,4225,-40.83,20240524,2210,13.12,20240805,3.84,N,027050,500,200 억,,444345,N,N,0,N,00,N +20241120,090359,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2430,0,3,0.00,3183880,1302,1.11,2465,2465,2430,3155,1705,2430,2445.38,1.11,0,379,2500,2465,2430,2395,2360,2482,2412,200,725,500,1790,5,1,40000000,972,54.00,0.93,12,0.00,45.00,2606.00,4225,20240524,-42.49,2210,20240805,9.95,4225,-42.49,20240524,2210,9.95,20240805,4225,-42.49,20240524,2210,9.95,20240805,3.84,N,027050,500,200 억,,444345,N,N,0,N,00,N 20241119,160343,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2430,-15,5,-0.61,266500270,109957,29.80,2410,2465,2395,3175,1715,2445,2423.68,1.09,0,9216,2555,2500,2455,2400,2355,2477,2377,200,730,500,1800,5,1,40000000,972,54.00,0.93,12,0.27,45.00,2606.00,4225,20240524,-42.49,2210,20240805,9.95,4225,-42.49,20240524,2210,9.95,20240805,4225,-42.49,20240524,2210,9.95,20240805,3.89,N,027050,500,200 억,,435129,N,N,0,N,00,N 20241119,150347,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2445,0,3,0.00,256779520,105958,28.71,2410,2465,2395,3175,1715,2445,2423.41,1.09,0,9353,2555,2500,2455,2400,2355,2477,2377,200,730,500,1800,5,1,40000000,978,54.33,0.94,12,0.26,45.00,2606.00,4225,20240524,-42.13,2210,20240805,10.63,4225,-42.13,20240524,2210,10.63,20240805,4225,-42.13,20240524,2210,10.63,20240805,3.89,N,027050,500,200 억,,435129,N,N,0,N,00,N 20241119,140345,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2440,-5,5,-0.20,203800160,84154,22.80,2410,2465,2395,3175,1715,2445,2421.75,1.09,0,-1064,2555,2500,2455,2400,2355,2477,2377,200,730,500,1800,5,1,40000000,976,54.22,0.94,12,0.21,45.00,2606.00,4225,20240524,-42.25,2210,20240805,10.41,4225,-42.25,20240524,2210,10.41,20240805,4225,-42.25,20240524,2210,10.41,20240805,3.89,N,027050,500,200 억,,435129,N,N,0,N,00,N diff --git a/027360/price/prices-20241101.csv b/027360/price/prices-20241101.csv index f4773349a11a..7b587ee179c2 100644 --- a/027360/price/prices-20241101.csv +++ b/027360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2695,-240,5,-8.18,14153493075,5105811,32.57,2925,2965,2685,3815,2055,2935,2768.57,0.22,0,328931,3378,3156,3033,2811,2688,3095,2750,605,880,500,2050,5,1,120945406,3259,19.67,1.24,12,4.22,137.00,2166.00,3650,20240621,-26.16,1884,20240909,43.05,3650,-26.16,20240621,1884,43.05,20240909,3650,-26.16,20240621,1884,43.05,20240909,1.92,N,027360,500,604 억,,271955,N,N,0,N,00,N +20241120,150402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,-215,5,-7.33,13047862580,4697061,29.96,2925,2965,2685,3815,2055,2935,2774.06,0.22,0,268482,3378,3156,3033,2811,2688,3095,2750,605,880,500,2050,5,1,120945406,3290,19.85,1.26,12,3.88,137.00,2166.00,3650,20240621,-25.48,1884,20240909,44.37,3650,-25.48,20240621,1884,44.37,20240909,3650,-25.48,20240621,1884,44.37,20240909,1.92,N,027360,500,604 억,,271955,N,N,0,N,00,N +20241120,140400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,-175,5,-5.96,11993140915,4311584,27.50,2925,2965,2685,3815,2055,2935,2777.54,0.22,0,218302,3378,3156,3033,2811,2688,3095,2750,605,880,500,2050,5,1,120945406,3338,20.15,1.27,12,3.56,137.00,2166.00,3650,20240621,-24.38,1884,20240909,46.50,3650,-24.38,20240621,1884,46.50,20240909,3650,-24.38,20240621,1884,46.50,20240909,1.92,N,027360,500,604 억,,271955,N,N,0,N,00,N +20241120,130401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,-195,5,-6.64,11572327790,4158632,26.53,2925,2965,2685,3815,2055,2935,2778.53,0.22,0,205301,3378,3156,3033,2811,2688,3095,2750,605,880,500,2050,5,1,120945406,3314,20.00,1.27,12,3.44,137.00,2166.00,3650,20240621,-24.93,1884,20240909,45.44,3650,-24.93,20240621,1884,45.44,20240909,3650,-24.93,20240621,1884,45.44,20240909,1.92,N,027360,500,604 억,,271955,N,N,0,N,00,N +20241120,120403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,-195,5,-6.64,11108733625,3989667,25.45,2925,2965,2685,3815,2055,2935,2780.05,0.22,0,201515,3378,3156,3033,2811,2688,3095,2750,605,880,500,2050,5,1,120945406,3314,20.00,1.27,12,3.30,137.00,2166.00,3650,20240621,-24.93,1884,20240909,45.44,3650,-24.93,20240621,1884,45.44,20240909,3650,-24.93,20240621,1884,45.44,20240909,1.92,N,027360,500,604 억,,271955,N,N,0,N,00,N +20241120,110401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,-175,5,-5.96,10375600640,3722336,23.74,2925,2965,2685,3815,2055,2935,2782.83,0.22,0,175180,3378,3156,3033,2811,2688,3095,2750,605,880,500,2050,5,1,120945406,3338,20.15,1.27,12,3.08,137.00,2166.00,3650,20240621,-24.38,1884,20240909,46.50,3650,-24.38,20240621,1884,46.50,20240909,3650,-24.38,20240621,1884,46.50,20240909,1.92,N,027360,500,604 억,,271955,N,N,0,N,00,N +20241120,100400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2735,-200,5,-6.81,8296838435,2972589,18.96,2925,2965,2685,3815,2055,2935,2785.51,0.22,0,96463,3378,3156,3033,2811,2688,3095,2750,605,880,500,2050,5,1,120945406,3308,19.96,1.26,12,2.46,137.00,2166.00,3650,20240621,-25.07,1884,20240909,45.17,3650,-25.07,20240621,1884,45.17,20240909,3650,-25.07,20240621,1884,45.17,20240909,1.92,N,027360,500,604 억,,271955,N,N,0,N,00,N +20241120,090359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2870,-65,5,-2.21,1501483370,515359,3.29,2925,2965,2855,3815,2055,2935,2907.53,0.22,0,-20410,3378,3156,3033,2811,2688,3095,2750,605,880,500,2050,5,1,120945406,3471,20.95,1.33,12,0.43,137.00,2166.00,3650,20240621,-21.37,1884,20240909,52.34,3650,-21.37,20240621,1884,52.34,20240909,3650,-21.37,20240621,1884,52.34,20240909,1.92,N,027360,500,604 억,,271955,N,N,0,N,00,N 20241119,160343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2935,-100,5,-3.29,46947419640,15241245,50.22,3085,3255,2910,3945,2125,3035,3080.33,0.22,0,-153386,3708,3371,3118,2781,2528,3245,2655,605,910,500,2120,5,1,120945406,3550,21.42,1.36,12,12.60,137.00,2166.00,3650,20240621,-19.59,1884,20240909,55.79,3650,-19.59,20240621,1884,55.79,20240909,3650,-19.59,20240621,1884,55.79,20240909,2.45,N,027360,500,604 억,,266241,N,N,0,N,00,N 20241119,150347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2950,-85,5,-2.80,45865862800,14874153,49.01,3085,3255,2910,3945,2125,3035,3083.59,0.22,0,-113166,3708,3371,3118,2781,2528,3245,2655,605,910,500,2120,5,1,120945406,3568,21.53,1.36,12,12.30,137.00,2166.00,3650,20240621,-19.18,1884,20240909,56.58,3650,-19.18,20240621,1884,56.58,20240909,3650,-19.18,20240621,1884,56.58,20240909,2.45,N,027360,500,604 억,,266241,N,N,0,N,00,N 20241119,140345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2925,-110,5,-3.62,44297340400,14340766,47.25,3085,3255,2910,3945,2125,3035,3088.91,0.22,0,-125867,3708,3371,3118,2781,2528,3245,2655,605,910,500,2120,5,1,120945406,3538,21.35,1.35,12,11.86,137.00,2166.00,3650,20240621,-19.86,1884,20240909,55.25,3650,-19.86,20240621,1884,55.25,20240909,3650,-19.86,20240621,1884,55.25,20240909,2.45,N,027360,500,604 억,,266241,N,N,0,N,00,N diff --git a/027410/price/prices-20241101.csv b/027410/price/prices-20241101.csv index 02ca3fb6ba45..264d622e1218 100644 --- a/027410/price/prices-20241101.csv +++ b/027410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160355,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3510,20,2,0.57,209866775,60117,199.86,3490,3525,3450,4535,2445,3490,3490.93,1.84,0,11320,3533,3511,3488,3466,3443,3522,3477,957,1045,1000,2580,5,1,95716791,3360,4.32,0.20,12,0.06,813.00,17287.00,4260,20240202,-17.61,3300,20240806,6.36,4260,-17.61,20240202,3300,6.36,20240806,4260,-17.61,20240202,3300,6.36,20240806,0.32,N,027410,1000,957 억,,1761974,N,N,59,N,00,N +20241120,150402,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3505,15,2,0.43,173955555,49851,165.73,3490,3525,3450,4535,2445,3490,3489.51,1.84,0,4182,3533,3511,3488,3466,3443,3522,3477,957,1045,1000,2580,5,1,95716791,3355,4.31,0.20,12,0.05,813.00,17287.00,4260,20240202,-17.72,3300,20240806,6.21,4260,-17.72,20240202,3300,6.21,20240806,4260,-17.72,20240202,3300,6.21,20240806,0.32,N,027410,1000,957 억,,1761974,N,N,42,N,00,N +20241120,140401,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3515,25,2,0.72,141511565,40575,134.89,3490,3525,3450,4535,2445,3490,3487.65,1.84,0,777,3533,3511,3488,3466,3443,3522,3477,957,1045,1000,2580,5,1,95716791,3364,4.32,0.20,12,0.04,813.00,17287.00,4260,20240202,-17.49,3300,20240806,6.52,4260,-17.49,20240202,3300,6.52,20240806,4260,-17.49,20240202,3300,6.52,20240806,0.32,N,027410,1000,957 억,,1761974,N,N,42,N,00,N +20241120,130401,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3515,25,2,0.72,140225580,40209,133.67,3490,3525,3450,4535,2445,3490,3487.42,1.84,0,996,3533,3511,3488,3466,3443,3522,3477,957,1045,1000,2580,5,1,95716791,3364,4.32,0.20,12,0.04,813.00,17287.00,4260,20240202,-17.49,3300,20240806,6.52,4260,-17.49,20240202,3300,6.52,20240806,4260,-17.49,20240202,3300,6.52,20240806,0.32,N,027410,1000,957 억,,1761974,N,N,42,N,00,N +20241120,120403,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3505,15,2,0.43,117439680,33723,112.11,3490,3515,3450,4535,2445,3490,3482.48,1.84,0,4222,3533,3511,3488,3466,3443,3522,3477,957,1045,1000,2580,5,1,95716791,3355,4.31,0.20,12,0.04,813.00,17287.00,4260,20240202,-17.72,3300,20240806,6.21,4260,-17.72,20240202,3300,6.21,20240806,4260,-17.72,20240202,3300,6.21,20240806,0.32,N,027410,1000,957 억,,1761974,N,N,42,N,00,N +20241120,110401,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3495,5,2,0.14,84279175,24266,80.67,3490,3495,3450,4535,2445,3490,3473.14,1.84,0,5990,3533,3511,3488,3466,3443,3522,3477,957,1045,1000,2580,5,1,95716791,3345,4.30,0.20,12,0.03,813.00,17287.00,4260,20240202,-17.96,3300,20240806,5.91,4260,-17.96,20240202,3300,5.91,20240806,4260,-17.96,20240202,3300,5.91,20240806,0.32,N,027410,1000,957 억,,1761974,N,N,42,N,00,N +20241120,100400,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3485,-5,5,-0.14,70632650,20352,67.66,3490,3490,3450,4535,2445,3490,3470.55,1.84,0,5997,3533,3511,3488,3466,3443,3522,3477,957,1045,1000,2580,5,1,95716791,3336,4.29,0.20,12,0.02,813.00,17287.00,4260,20240202,-18.19,3300,20240806,5.61,4260,-18.19,20240202,3300,5.61,20240806,4260,-18.19,20240202,3300,5.61,20240806,0.32,N,027410,1000,957 억,,1761974,N,N,42,N,00,N +20241120,090400,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3490,0,3,0.00,219870,63,0.21,3490,3490,3490,4535,2445,3490,3490.00,1.84,0,-7,3533,3511,3488,3466,3443,3522,3477,957,1045,1000,2580,5,1,95716791,3341,4.29,0.20,12,0.00,813.00,17287.00,4260,20240202,-18.08,3300,20240806,5.76,4260,-18.08,20240202,3300,5.76,20240806,4260,-18.08,20240202,3300,5.76,20240806,0.32,N,027410,1000,957 억,,1761974,N,N,42,N,00,N 20241119,160343,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3490,10,2,0.29,103300905,29628,34.66,3480,3510,3465,4520,2440,3480,3486.59,1.84,0,2525,3560,3520,3495,3455,3430,3507,3442,957,1040,1000,2570,5,1,95716791,3341,4.29,0.20,12,0.03,813.00,17287.00,4260,20240202,-18.08,3300,20240806,5.76,4260,-18.08,20240202,3300,5.76,20240806,4260,-18.08,20240202,3300,5.76,20240806,0.32,N,027410,1000,957 억,,1759088,N,N,42,N,00,N 20241119,150347,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3500,20,2,0.57,97562065,27984,32.73,3480,3510,3465,4520,2440,3480,3486.35,1.84,0,2384,3560,3520,3495,3455,3430,3507,3442,957,1040,1000,2570,5,1,95716791,3350,4.31,0.20,12,0.03,813.00,17287.00,4260,20240202,-17.84,3300,20240806,6.06,4260,-17.84,20240202,3300,6.06,20240806,4260,-17.84,20240202,3300,6.06,20240806,0.32,N,027410,1000,957 억,,1759088,N,N,61,N,00,N 20241119,140345,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3490,10,2,0.29,65062985,18672,21.84,3480,3510,3465,4520,2440,3480,3484.52,1.84,0,816,3560,3520,3495,3455,3430,3507,3442,957,1040,1000,2570,5,1,95716791,3341,4.29,0.20,12,0.02,813.00,17287.00,4260,20240202,-18.08,3300,20240806,5.76,4260,-18.08,20240202,3300,5.76,20240806,4260,-18.08,20240202,3300,5.76,20240806,0.32,N,027410,1000,957 억,,1759088,N,N,61,N,00,N diff --git a/027580/price/prices-20241101.csv b/027580/price/prices-20241101.csv index d36b963f6727..b6f45d5bc49a 100644 --- a/027580/price/prices-20241101.csv +++ b/027580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1023,-10,5,-0.97,264219310,260323,62.35,1027,1033,1004,1342,724,1033,1014.94,1.35,0,26034,1077,1055,1042,1020,1007,1048,1013,296,309,500,660,1,1,59181279,605,146.14,0.89,12,0.44,7.00,1148.00,2595,20240131,-60.58,982,20241115,4.18,2595,-60.58,20240131,982,4.18,20241115,2595,-60.58,20240131,982,4.18,20241115,4.40,N,027580,500,295 억,,800762,N,N,0,N,00,N +20241120,150403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1022,-11,5,-1.06,245096214,241614,57.87,1027,1033,1004,1342,724,1033,1014.41,1.35,0,24125,1077,1055,1042,1020,1007,1048,1013,296,309,500,660,1,1,59181279,605,146.00,0.89,12,0.41,7.00,1148.00,2595,20240131,-60.62,982,20241115,4.07,2595,-60.62,20240131,982,4.07,20241115,2595,-60.62,20240131,982,4.07,20241115,4.40,N,027580,500,295 억,,800762,N,N,0,N,00,N +20241120,140401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,-9,5,-0.87,225227065,222194,53.22,1027,1033,1004,1342,724,1033,1013.65,1.35,0,19524,1077,1055,1042,1020,1007,1048,1013,296,309,500,660,1,1,59181279,606,146.29,0.89,12,0.38,7.00,1148.00,2595,20240131,-60.54,982,20241115,4.28,2595,-60.54,20240131,982,4.28,20241115,2595,-60.54,20240131,982,4.28,20241115,4.40,N,027580,500,295 억,,800762,N,N,0,N,00,N +20241120,130402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1015,-18,5,-1.74,215685903,212852,50.98,1027,1033,1004,1342,724,1033,1013.31,1.35,0,16920,1077,1055,1042,1020,1007,1048,1013,296,309,500,660,1,1,59181279,601,145.00,0.88,12,0.36,7.00,1148.00,2595,20240131,-60.89,982,20241115,3.36,2595,-60.89,20240131,982,3.36,20241115,2595,-60.89,20240131,982,3.36,20241115,4.40,N,027580,500,295 억,,800762,N,N,0,N,00,N +20241120,120404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1015,-18,5,-1.74,192863263,190390,45.60,1027,1033,1004,1342,724,1033,1012.99,1.35,0,3499,1077,1055,1042,1020,1007,1048,1013,296,309,500,660,1,1,59181279,601,145.00,0.88,12,0.32,7.00,1148.00,2595,20240131,-60.89,982,20241115,3.36,2595,-60.89,20240131,982,3.36,20241115,2595,-60.89,20240131,982,3.36,20241115,4.40,N,027580,500,295 억,,800762,N,N,0,N,00,N +20241120,110401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1015,-18,5,-1.74,169180048,167008,40.00,1027,1033,1004,1342,724,1033,1013.01,1.35,0,-9600,1077,1055,1042,1020,1007,1048,1013,296,309,500,660,1,1,59181279,601,145.00,0.88,12,0.28,7.00,1148.00,2595,20240131,-60.89,982,20241115,3.36,2595,-60.89,20240131,982,3.36,20241115,2595,-60.89,20240131,982,3.36,20241115,4.40,N,027580,500,295 억,,800762,N,N,0,N,00,N +20241120,100400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,-22,5,-2.13,132822688,131042,31.39,1027,1033,1004,1342,724,1033,1013.59,1.35,0,-23911,1077,1055,1042,1020,1007,1048,1013,296,309,500,660,1,1,59181279,598,144.43,0.88,12,0.22,7.00,1148.00,2595,20240131,-61.04,982,20241115,2.95,2595,-61.04,20240131,982,2.95,20241115,2595,-61.04,20240131,982,2.95,20241115,4.40,N,027580,500,295 억,,800762,N,N,0,N,00,N +20241120,090400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,-5,5,-0.48,14424087,14053,3.37,1027,1033,1022,1342,724,1033,1026.41,1.35,0,1327,1077,1055,1042,1020,1007,1048,1013,296,309,500,660,1,1,59181279,608,146.86,0.90,12,0.02,7.00,1148.00,2595,20240131,-60.39,982,20241115,4.68,2595,-60.39,20240131,982,4.68,20241115,2595,-60.39,20240131,982,4.68,20241115,4.40,N,027580,500,295 억,,800762,N,N,0,N,00,N 20241119,160344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1033,-28,5,-2.64,432249229,414586,71.97,1052,1064,1029,1379,743,1061,1042.63,1.56,0,-123461,1101,1080,1055,1034,1009,1091,1045,296,318,500,670,1,1,59181279,611,147.57,0.90,12,0.70,7.00,1148.00,2595,20240131,-60.19,982,20241115,5.19,2595,-60.19,20240131,982,5.19,20241115,2595,-60.19,20240131,982,5.19,20241115,4.62,N,027580,500,295 억,,923049,N,N,0,N,00,N 20241119,150348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1037,-24,5,-2.26,418106057,400892,69.59,1052,1064,1029,1379,743,1061,1042.94,1.56,0,-122336,1101,1080,1055,1034,1009,1091,1045,296,318,500,670,1,1,59181279,614,148.14,0.90,12,0.68,7.00,1148.00,2595,20240131,-60.04,982,20241115,5.60,2595,-60.04,20240131,982,5.60,20241115,2595,-60.04,20240131,982,5.60,20241115,4.62,N,027580,500,295 억,,923049,N,N,0,N,00,N 20241119,140346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1033,-28,5,-2.64,338177272,323389,56.14,1052,1064,1032,1379,743,1061,1045.73,1.56,0,-100100,1101,1080,1055,1034,1009,1091,1045,296,318,500,670,1,1,59181279,611,147.57,0.90,12,0.55,7.00,1148.00,2595,20240131,-60.19,982,20241115,5.19,2595,-60.19,20240131,982,5.19,20241115,2595,-60.19,20240131,982,5.19,20241115,4.62,N,027580,500,295 억,,923049,N,N,0,N,00,N diff --git a/027710/price/prices-20241101.csv b/027710/price/prices-20241101.csv index 4e11f6d00549..8a2ee7835f81 100644 --- a/027710/price/prices-20241101.csv +++ b/027710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160356,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1207,31,2,2.64,523927849,437387,284.45,1185,1214,1183,1528,824,1176,1197.82,1.02,0,-40231,1192,1184,1178,1170,1164,1181,1167,575,352,500,890,1,1,111416600,1345,13.41,0.63,12,0.39,90.00,1910.00,1921,20240118,-37.17,1100,20241115,9.73,1921,-37.17,20240118,1100,9.73,20241115,1921,-37.17,20240118,1100,9.73,20241115,1.38,N,027710,500,575 억,,1137906,N,N,42,N,00,N +20241120,150403,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1200,24,2,2.04,501852006,419066,272.54,1185,1214,1183,1528,824,1176,1197.55,1.02,0,-36279,1192,1184,1178,1170,1164,1181,1167,575,352,500,890,1,1,111416600,1337,13.33,0.63,12,0.38,90.00,1910.00,1921,20240118,-37.53,1100,20241115,9.09,1921,-37.53,20240118,1100,9.09,20241115,1921,-37.53,20240118,1100,9.09,20241115,1.38,N,027710,500,575 억,,1137906,N,N,2,N,00,N +20241120,140401,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1196,20,2,1.70,469159744,391778,254.79,1185,1214,1183,1528,824,1176,1197.51,1.02,0,-33203,1192,1184,1178,1170,1164,1181,1167,575,352,500,890,1,1,111416600,1333,13.29,0.63,12,0.35,90.00,1910.00,1921,20240118,-37.74,1100,20241115,8.73,1921,-37.74,20240118,1100,8.73,20241115,1921,-37.74,20240118,1100,8.73,20241115,1.38,N,027710,500,575 억,,1137906,N,N,2,N,00,N +20241120,130402,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1205,29,2,2.47,437171172,365019,237.39,1185,1214,1183,1528,824,1176,1197.67,1.02,0,-31458,1192,1184,1178,1170,1164,1181,1167,575,352,500,890,1,1,111416600,1343,13.39,0.63,12,0.33,90.00,1910.00,1921,20240118,-37.27,1100,20241115,9.55,1921,-37.27,20240118,1100,9.55,20241115,1921,-37.27,20240118,1100,9.55,20241115,1.38,N,027710,500,575 억,,1137906,N,N,2,N,00,N +20241120,120404,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1200,24,2,2.04,381902478,319053,207.49,1185,1214,1183,1528,824,1176,1196.99,1.02,0,-26354,1192,1184,1178,1170,1164,1181,1167,575,352,500,890,1,1,111416600,1337,13.33,0.63,12,0.29,90.00,1910.00,1921,20240118,-37.53,1100,20241115,9.09,1921,-37.53,20240118,1100,9.09,20241115,1921,-37.53,20240118,1100,9.09,20241115,1.38,N,027710,500,575 억,,1137906,N,N,2,N,00,N +20241120,110401,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1199,23,2,1.96,340210722,284295,184.89,1185,1214,1183,1528,824,1176,1196.68,1.02,0,-15989,1192,1184,1178,1170,1164,1181,1167,575,352,500,890,1,1,111416600,1336,13.32,0.63,12,0.26,90.00,1910.00,1921,20240118,-37.58,1100,20241115,9.00,1921,-37.58,20240118,1100,9.00,20241115,1921,-37.58,20240118,1100,9.00,20241115,1.38,N,027710,500,575 억,,1137906,N,N,2,N,00,N +20241120,100400,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1185,9,2,0.77,116570871,98013,63.74,1185,1197,1183,1528,824,1176,1189.34,1.02,0,1971,1192,1184,1178,1170,1164,1181,1167,575,352,500,890,1,1,111416600,1320,13.17,0.62,12,0.09,90.00,1910.00,1921,20240118,-38.31,1100,20241115,7.73,1921,-38.31,20240118,1100,7.73,20241115,1921,-38.31,20240118,1100,7.73,20241115,1.38,N,027710,500,575 억,,1137906,N,N,2,N,00,N +20241120,090400,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1191,15,2,1.28,10640293,8959,5.83,1185,1191,1183,1528,824,1176,1187.67,1.02,0,-3970,1192,1184,1178,1170,1164,1181,1167,575,352,500,890,1,1,111416600,1327,13.23,0.62,12,0.01,90.00,1910.00,1921,20240118,-38.00,1100,20241115,8.27,1921,-38.00,20240118,1100,8.27,20241115,1921,-38.00,20240118,1100,8.27,20241115,1.38,N,027710,500,575 억,,1137906,N,N,2,N,00,N 20241119,160344,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1176,-9,5,-0.76,175508200,149087,66.08,1184,1186,1172,1540,830,1185,1177.22,1.08,0,-64746,1218,1201,1175,1158,1132,1210,1167,575,355,500,900,1,1,111416600,1310,13.07,0.62,12,0.13,90.00,1910.00,1921,20240118,-38.78,1100,20241115,6.91,1921,-38.78,20240118,1100,6.91,20241115,1921,-38.78,20240118,1100,6.91,20241115,1.38,N,027710,500,575 억,,1203620,N,N,2,N,00,N 20241119,150348,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1177,-8,5,-0.68,164823585,140004,62.06,1184,1186,1172,1540,830,1185,1177.28,1.08,0,-63032,1218,1201,1175,1158,1132,1210,1167,575,355,500,900,1,1,111416600,1311,13.08,0.62,12,0.13,90.00,1910.00,1921,20240118,-38.73,1100,20241115,7.00,1921,-38.73,20240118,1100,7.00,20241115,1921,-38.73,20240118,1100,7.00,20241115,1.38,N,027710,500,575 억,,1203620,N,N,10,N,00,N 20241119,140346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1176,-9,5,-0.76,137422305,116680,51.72,1184,1186,1172,1540,830,1185,1177.77,1.08,0,-56734,1218,1201,1175,1158,1132,1210,1167,575,355,500,900,1,1,111416600,1310,13.07,0.62,12,0.10,90.00,1910.00,1921,20240118,-38.78,1100,20241115,6.91,1921,-38.78,20240118,1100,6.91,20241115,1921,-38.78,20240118,1100,6.91,20241115,1.38,N,027710,500,575 억,,1203620,N,N,10,N,00,N diff --git a/027740/price/prices-20241101.csv b/027740/price/prices-20241101.csv index a601dee3865f..0204a3e03e1b 100644 --- a/027740/price/prices-20241101.csv +++ b/027740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160356,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,873,8,2,0.92,52464652,60223,101.90,859,880,859,1124,606,865,871.17,0.24,0,8822,875,869,863,857,851,873,861,318,259,500,640,1,1,63511228,554,-36.38,1.19,12,0.09,-24.00,732.00,1440,20240612,-39.38,821,20241115,6.33,1440,-39.38,20240612,821,6.33,20241115,1440,-39.38,20240612,821,6.33,20241115,0.30,N,027740,500,317 억,,152613,N,N,6,N,00,N +20241120,150403,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,878,13,2,1.50,49536275,56876,96.24,859,880,859,1124,606,865,870.95,0.24,0,8832,875,869,863,857,851,873,861,318,259,500,640,1,1,63511228,558,-36.58,1.20,12,0.09,-24.00,732.00,1440,20240612,-39.03,821,20241115,6.94,1440,-39.03,20240612,821,6.94,20241115,1440,-39.03,20240612,821,6.94,20241115,0.30,N,027740,500,317 억,,152613,N,N,0,N,00,N +20241120,140402,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,877,12,2,1.39,41766502,48003,81.22,859,880,859,1124,606,865,870.08,0.24,0,6227,875,869,863,857,851,873,861,318,259,500,640,1,1,63511228,557,-36.54,1.20,12,0.08,-24.00,732.00,1440,20240612,-39.10,821,20241115,6.82,1440,-39.10,20240612,821,6.82,20241115,1440,-39.10,20240612,821,6.82,20241115,0.30,N,027740,500,317 억,,152613,N,N,0,N,00,N +20241120,130402,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,878,13,2,1.50,41135480,47282,80.00,859,880,859,1124,606,865,870.00,0.24,0,6199,875,869,863,857,851,873,861,318,259,500,640,1,1,63511228,558,-36.58,1.20,12,0.07,-24.00,732.00,1440,20240612,-39.03,821,20241115,6.94,1440,-39.03,20240612,821,6.94,20241115,1440,-39.03,20240612,821,6.94,20241115,0.30,N,027740,500,317 억,,152613,N,N,0,N,00,N +20241120,120404,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,871,6,2,0.69,29027578,33453,56.60,859,875,859,1124,606,865,867.71,0.24,0,5149,875,869,863,857,851,873,861,318,259,500,640,1,1,63511228,553,-36.29,1.19,12,0.05,-24.00,732.00,1440,20240612,-39.51,821,20241115,6.09,1440,-39.51,20240612,821,6.09,20241115,1440,-39.51,20240612,821,6.09,20241115,0.30,N,027740,500,317 억,,152613,N,N,0,N,00,N +20241120,110402,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,874,9,2,1.04,21603718,24924,42.17,859,875,859,1124,606,865,866.78,0.24,0,1652,875,869,863,857,851,873,861,318,259,500,640,1,1,63511228,555,-36.42,1.19,12,0.04,-24.00,732.00,1440,20240612,-39.31,821,20241115,6.46,1440,-39.31,20240612,821,6.46,20241115,1440,-39.31,20240612,821,6.46,20241115,0.30,N,027740,500,317 억,,152613,N,N,0,N,00,N +20241120,100401,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,867,2,2,0.23,13523797,15646,26.47,859,867,859,1124,606,865,864.36,0.24,0,1762,875,869,863,857,851,873,861,318,259,500,640,1,1,63511228,551,-36.12,1.18,12,0.02,-24.00,732.00,1440,20240612,-39.79,821,20241115,5.60,1440,-39.79,20240612,821,5.60,20241115,1440,-39.79,20240612,821,5.60,20241115,0.30,N,027740,500,317 억,,152613,N,N,0,N,00,N +20241120,090401,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,864,-1,5,-0.12,2384723,2769,4.69,859,865,859,1124,606,865,861.22,0.24,0,487,875,869,863,857,851,873,861,318,259,500,640,1,1,63511228,549,-36.00,1.18,12,0.00,-24.00,732.00,1440,20240612,-40.00,821,20241115,5.24,1440,-40.00,20240612,821,5.24,20241115,1440,-40.00,20240612,821,5.24,20241115,0.30,N,027740,500,317 억,,152613,N,N,0,N,00,N 20241119,160344,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,865,2,2,0.23,50146774,58046,87.84,863,869,857,1121,605,863,863.91,0.22,0,10776,871,867,861,857,851,864,854,318,258,500,630,1,1,63511228,549,-36.04,1.18,12,0.09,-24.00,732.00,1440,20240612,-39.93,821,20241115,5.36,1440,-39.93,20240612,821,5.36,20241115,1440,-39.93,20240612,821,5.36,20241115,0.30,N,027740,500,317 억,,138454,N,N,0,N,00,N 20241119,150348,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,865,2,2,0.23,49388903,57171,86.52,863,869,857,1121,605,863,863.88,0.22,0,11021,871,867,861,857,851,864,854,318,258,500,630,1,1,63511228,549,-36.04,1.18,12,0.09,-24.00,732.00,1440,20240612,-39.93,821,20241115,5.36,1440,-39.93,20240612,821,5.36,20241115,1440,-39.93,20240612,821,5.36,20241115,0.30,N,027740,500,317 억,,138454,N,N,0,N,00,N 20241119,140346,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,865,2,2,0.23,43667550,50557,76.51,863,869,857,1121,605,863,863.73,0.22,0,10761,871,867,861,857,851,864,854,318,258,500,630,1,1,63511228,549,-36.04,1.18,12,0.08,-24.00,732.00,1440,20240612,-39.93,821,20241115,5.36,1440,-39.93,20240612,821,5.36,20241115,1440,-39.93,20240612,821,5.36,20241115,0.30,N,027740,500,317 억,,138454,N,N,0,N,00,N diff --git a/027830/price/prices-20241101.csv b/027830/price/prices-20241101.csv index b191e9b6af30..3880b5fe12e8 100644 --- a/027830/price/prices-20241101.csv +++ b/027830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1412,2,2,0.14,115058102,81701,56.78,1410,1415,1400,1833,987,1410,1408.21,0.96,0,4016,1437,1423,1411,1397,1385,1417,1391,270,423,500,870,1,1,54000000,762,31.38,0.90,12,0.15,45.00,1573.00,2995,20231211,-52.85,1341,20241115,5.29,2910,-51.48,20240603,1341,5.29,20241115,2995,-52.85,20231211,1341,5.29,20241115,4.01,N,027830,500,270 억,,519668,N,N,0,N,00,N +20241120,150403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1414,4,2,0.28,93073394,66131,45.96,1410,1415,1400,1833,987,1410,1407.41,0.96,0,2887,1437,1423,1411,1397,1385,1417,1391,270,423,500,870,1,1,54000000,764,31.42,0.90,12,0.12,45.00,1573.00,2995,20231211,-52.79,1341,20241115,5.44,2910,-51.41,20240603,1341,5.44,20241115,2995,-52.79,20231211,1341,5.44,20241115,4.01,N,027830,500,270 억,,519668,N,N,0,N,00,N +20241120,140402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1411,1,2,0.07,78649320,55911,38.86,1410,1415,1400,1833,987,1410,1406.69,0.96,0,3090,1437,1423,1411,1397,1385,1417,1391,270,423,500,870,1,1,54000000,762,31.36,0.90,12,0.10,45.00,1573.00,2995,20231211,-52.89,1341,20241115,5.22,2910,-51.51,20240603,1341,5.22,20241115,2995,-52.89,20231211,1341,5.22,20241115,4.01,N,027830,500,270 억,,519668,N,N,0,N,00,N +20241120,130402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1410,0,3,0.00,65857349,46832,32.55,1410,1415,1400,1833,987,1410,1406.25,0.96,0,3673,1437,1423,1411,1397,1385,1417,1391,270,423,500,870,1,1,54000000,761,31.33,0.90,12,0.09,45.00,1573.00,2995,20231211,-52.92,1341,20241115,5.15,2910,-51.55,20240603,1341,5.15,20241115,2995,-52.92,20231211,1341,5.15,20241115,4.01,N,027830,500,270 억,,519668,N,N,0,N,00,N +20241120,120404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1408,-2,5,-0.14,55380255,39391,27.38,1410,1415,1400,1833,987,1410,1405.91,0.96,0,3674,1437,1423,1411,1397,1385,1417,1391,270,423,500,870,1,1,54000000,760,31.29,0.90,12,0.07,45.00,1573.00,2995,20231211,-52.99,1341,20241115,5.00,2910,-51.62,20240603,1341,5.00,20241115,2995,-52.99,20231211,1341,5.00,20241115,4.01,N,027830,500,270 억,,519668,N,N,0,N,00,N +20241120,110402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1412,2,2,0.14,47546874,33830,23.51,1410,1415,1400,1833,987,1410,1405.46,0.96,0,4565,1437,1423,1411,1397,1385,1417,1391,270,423,500,870,1,1,54000000,762,31.38,0.90,12,0.06,45.00,1573.00,2995,20231211,-52.85,1341,20241115,5.29,2910,-51.48,20240603,1341,5.29,20241115,2995,-52.85,20231211,1341,5.29,20241115,4.01,N,027830,500,270 억,,519668,N,N,0,N,00,N +20241120,100401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1405,-5,5,-0.35,24126162,17168,11.93,1410,1415,1400,1833,987,1410,1405.30,0.96,0,-5009,1437,1423,1411,1397,1385,1417,1391,270,423,500,870,1,1,54000000,759,31.22,0.89,12,0.03,45.00,1573.00,2995,20231211,-53.09,1341,20241115,4.77,2910,-51.72,20240603,1341,4.77,20241115,2995,-53.09,20231211,1341,4.77,20241115,4.01,N,027830,500,270 억,,519668,N,N,0,N,00,N +20241120,090401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1400,-10,5,-0.71,5353233,3822,2.66,1410,1410,1400,1833,987,1410,1400.64,0.96,0,2,1437,1423,1411,1397,1385,1417,1391,270,423,500,870,1,1,54000000,756,31.11,0.89,12,0.01,45.00,1573.00,2995,20231211,-53.26,1341,20241115,4.40,2910,-51.89,20240603,1341,4.40,20241115,2995,-53.26,20231211,1341,4.40,20241115,4.01,N,027830,500,270 억,,519668,N,N,0,N,00,N 20241119,160344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1410,-13,5,-0.91,201602868,142959,110.17,1423,1425,1399,1849,997,1423,1410.21,1.09,0,-70399,1471,1447,1422,1398,1373,1459,1410,270,426,500,880,1,1,54000000,761,31.33,0.90,12,0.26,45.00,1573.00,2995,20231211,-52.92,1341,20241115,5.15,2910,-51.55,20240603,1341,5.15,20241115,2995,-52.92,20231211,1341,5.15,20241115,4.00,N,027830,500,270 억,,589934,N,N,0,N,00,N 20241119,150349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1408,-15,5,-1.05,185567710,131575,101.40,1423,1425,1399,1849,997,1423,1410.36,1.09,0,-64398,1471,1447,1422,1398,1373,1459,1410,270,426,500,880,1,1,54000000,760,31.29,0.90,12,0.24,45.00,1573.00,2995,20231211,-52.99,1341,20241115,5.00,2910,-51.62,20240603,1341,5.00,20241115,2995,-52.99,20231211,1341,5.00,20241115,4.00,N,027830,500,270 억,,589934,N,N,0,N,00,N 20241119,140346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1413,-10,5,-0.70,171086179,121258,93.45,1423,1425,1399,1849,997,1423,1410.93,1.09,0,-61418,1471,1447,1422,1398,1373,1459,1410,270,426,500,880,1,1,54000000,763,31.40,0.90,12,0.22,45.00,1573.00,2995,20231211,-52.82,1341,20241115,5.37,2910,-51.44,20240603,1341,5.37,20241115,2995,-52.82,20231211,1341,5.37,20241115,4.00,N,027830,500,270 억,,589934,N,N,0,N,00,N diff --git a/027970/price/prices-20241101.csv b/027970/price/prices-20241101.csv index 6d7af40f90fd..4685c255fec5 100644 --- a/027970/price/prices-20241101.csv +++ b/027970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160357,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,889,1,2,0.11,62317872,70261,89.84,885,895,880,1154,622,888,886.95,0.14,0,-7944,909,898,892,881,875,904,887,1902,266,1000,630,1,1,190178237,1691,-1.50,0.39,12,0.04,-591.00,2306.00,1396,20241015,-36.32,880,20241120,1.02,1396,-36.32,20241015,880,1.02,20241120,1396,-36.32,20241015,880,1.02,20241120,0.59,N,027970,1000,1901 억,,270767,N,N,4,N,00,N +20241120,150404,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,888,0,3,0.00,59438559,67017,85.69,885,895,880,1154,622,888,886.92,0.14,0,-7570,909,898,892,881,875,904,887,1902,266,1000,630,1,1,190178237,1689,-1.50,0.39,12,0.04,-591.00,2306.00,1396,20241015,-36.39,880,20241120,0.91,1396,-36.39,20241015,880,0.91,20241120,1396,-36.39,20241015,880,0.91,20241120,0.59,N,027970,1000,1901 억,,270767,N,N,0,N,00,N +20241120,140402,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,893,5,2,0.56,43850062,49456,63.24,885,895,880,1154,622,888,886.65,0.14,0,-8747,909,898,892,881,875,904,887,1902,266,1000,630,1,1,190178237,1698,-1.51,0.39,12,0.03,-591.00,2306.00,1396,20241015,-36.03,880,20241120,1.48,1396,-36.03,20241015,880,1.48,20241120,1396,-36.03,20241015,880,1.48,20241120,0.59,N,027970,1000,1901 억,,270767,N,N,0,N,00,N +20241120,130403,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,888,0,3,0.00,38631776,43598,55.75,885,893,880,1154,622,888,886.09,0.14,0,-7941,909,898,892,881,875,904,887,1902,266,1000,630,1,1,190178237,1689,-1.50,0.39,12,0.02,-591.00,2306.00,1396,20241015,-36.39,880,20241120,0.91,1396,-36.39,20241015,880,0.91,20241120,1396,-36.39,20241015,880,0.91,20241120,0.59,N,027970,1000,1901 억,,270767,N,N,0,N,00,N +20241120,120405,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,885,-3,5,-0.34,36508736,41208,52.69,885,893,880,1154,622,888,885.96,0.14,0,-7625,909,898,892,881,875,904,887,1902,266,1000,630,1,1,190178237,1683,-1.50,0.38,12,0.02,-591.00,2306.00,1396,20241015,-36.60,880,20241120,0.57,1396,-36.60,20241015,880,0.57,20241120,1396,-36.60,20241015,880,0.57,20241120,0.59,N,027970,1000,1901 억,,270767,N,N,0,N,00,N +20241120,110402,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,892,4,2,0.45,33120607,37389,47.81,885,893,880,1154,622,888,885.84,0.14,0,-7796,909,898,892,881,875,904,887,1902,266,1000,630,1,1,190178237,1696,-1.51,0.39,12,0.02,-591.00,2306.00,1396,20241015,-36.10,880,20241120,1.36,1396,-36.10,20241015,880,1.36,20241120,1396,-36.10,20241015,880,1.36,20241120,0.59,N,027970,1000,1901 억,,270767,N,N,0,N,00,N +20241120,100401,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,891,3,2,0.34,27972623,31605,40.41,885,893,880,1154,622,888,885.07,0.14,0,-7144,909,898,892,881,875,904,887,1902,266,1000,630,1,1,190178237,1694,-1.51,0.39,12,0.02,-591.00,2306.00,1396,20241015,-36.17,880,20241120,1.25,1396,-36.17,20241015,880,1.25,20241120,1396,-36.17,20241015,880,1.25,20241120,0.59,N,027970,1000,1901 억,,270767,N,N,0,N,00,N +20241120,090401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,892,4,2,0.45,2359300,2655,3.39,885,893,885,1154,622,888,888.63,0.14,0,-2096,909,898,892,881,875,904,887,1902,266,1000,630,1,1,190178237,1696,-1.51,0.39,12,0.00,-591.00,2306.00,1396,20241015,-36.10,882,20241115,1.13,1396,-36.10,20241015,882,1.13,20241115,1396,-36.10,20241015,882,1.13,20241115,0.59,N,027970,1000,1901 억,,270767,N,N,0,N,00,N 20241119,160345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,888,-14,5,-1.55,69532710,78166,135.10,886,903,886,1172,632,902,889.55,0.15,0,-7957,917,909,901,893,885,913,897,1902,270,1000,640,1,1,190178237,1689,-1.50,0.39,12,0.04,-591.00,2306.00,1396,20241015,-36.39,882,20241115,0.68,1396,-36.39,20241015,882,0.68,20241115,1396,-36.39,20241015,882,0.68,20241115,0.60,N,027970,1000,1901 억,,276189,N,N,27,N,00,N 20241119,150349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,894,-8,5,-0.89,59809562,67230,116.20,886,903,886,1172,632,902,889.63,0.15,0,-5847,917,909,901,893,885,913,897,1902,270,1000,640,1,1,190178237,1700,-1.51,0.39,12,0.04,-591.00,2306.00,1396,20241015,-35.96,882,20241115,1.36,1396,-35.96,20241015,882,1.36,20241115,1396,-35.96,20241015,882,1.36,20241115,0.60,N,027970,1000,1901 억,,276189,N,N,27,N,00,N 20241119,140346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,889,-13,5,-1.44,49545823,55671,96.22,886,903,886,1172,632,902,889.98,0.15,0,-5559,917,909,901,893,885,913,897,1902,270,1000,640,1,1,190178237,1691,-1.50,0.39,12,0.03,-591.00,2306.00,1396,20241015,-36.32,882,20241115,0.79,1396,-36.32,20241015,882,0.79,20241115,1396,-36.32,20241015,882,0.79,20241115,0.60,N,027970,1000,1901 억,,276189,N,N,27,N,00,N diff --git a/028050/price/prices-20241101.csv b/028050/price/prices-20241101.csv index 5eca32428d21..60bd8951e5ea 100644 --- a/028050/price/prices-20241101.csv +++ b/028050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160357,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17860,160,2,0.90,8087505630,453504,69.74,17700,17940,17640,23000,12390,17700,17833.36,46.26,0,28789,17960,17830,17580,17450,17200,17895,17515,9800,5300,5000,12740,10,1,196000000,35006,4.64,1.01,12,0.23,3846.00,17721.00,29300,20240730,-39.04,16530,20241114,8.05,29300,-39.04,20240730,16530,8.05,20241114,29300,-39.04,20240730,16530,8.05,20241114,0.77,N,028050,5000,9800 억,,90662024,N,N,2386,N,00,N +20241120,150404,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17890,190,2,1.07,7439529560,417228,64.16,17700,17940,17640,23000,12390,17700,17830.85,46.26,0,36394,17960,17830,17580,17450,17200,17895,17515,9800,5300,5000,12740,10,1,196000000,35064,4.65,1.01,12,0.21,3846.00,17721.00,29300,20240730,-38.94,16530,20241114,8.23,29300,-38.94,20240730,16530,8.23,20241114,29300,-38.94,20240730,16530,8.23,20241114,0.77,N,028050,5000,9800 억,,90662024,N,N,2215,N,00,N +20241120,140402,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17880,180,2,1.02,6570366880,368653,56.69,17700,17940,17640,23000,12390,17700,17822.63,46.26,0,37754,17960,17830,17580,17450,17200,17895,17515,9800,5300,5000,12740,10,1,196000000,35045,4.65,1.01,12,0.19,3846.00,17721.00,29300,20240730,-38.98,16530,20241114,8.17,29300,-38.98,20240730,16530,8.17,20241114,29300,-38.98,20240730,16530,8.17,20241114,0.77,N,028050,5000,9800 억,,90662024,N,N,2215,N,00,N +20241120,130403,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17840,140,2,0.79,5640916310,316636,48.69,17700,17940,17640,23000,12390,17700,17815.15,46.26,0,42382,17960,17830,17580,17450,17200,17895,17515,9800,5300,5000,12740,10,1,196000000,34966,4.64,1.01,12,0.16,3846.00,17721.00,29300,20240730,-39.11,16530,20241114,7.92,29300,-39.11,20240730,16530,7.92,20241114,29300,-39.11,20240730,16530,7.92,20241114,0.77,N,028050,5000,9800 억,,90662024,N,N,2215,N,00,N +20241120,120405,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17810,110,2,0.62,4963874690,278627,42.85,17700,17940,17640,23000,12390,17700,17815.48,46.26,0,50468,17960,17830,17580,17450,17200,17895,17515,9800,5300,5000,12740,10,1,196000000,34908,4.63,1.01,12,0.14,3846.00,17721.00,29300,20240730,-39.22,16530,20241114,7.74,29300,-39.22,20240730,16530,7.74,20241114,29300,-39.22,20240730,16530,7.74,20241114,0.77,N,028050,5000,9800 억,,90662024,N,N,2215,N,00,N +20241120,110403,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17860,160,2,0.90,4209531020,236280,36.34,17700,17940,17640,23000,12390,17700,17815.86,46.26,0,51943,17960,17830,17580,17450,17200,17895,17515,9800,5300,5000,12740,10,1,196000000,35006,4.64,1.01,12,0.12,3846.00,17721.00,29300,20240730,-39.04,16530,20241114,8.05,29300,-39.04,20240730,16530,8.05,20241114,29300,-39.04,20240730,16530,8.05,20241114,0.77,N,028050,5000,9800 억,,90662024,N,N,2215,N,00,N +20241120,100402,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17910,210,2,1.19,3103907890,174332,26.81,17700,17940,17640,23000,12390,17700,17804.58,46.26,0,56532,17960,17830,17580,17450,17200,17895,17515,9800,5300,5000,12740,10,1,196000000,35104,4.66,1.01,12,0.09,3846.00,17721.00,29300,20240730,-38.87,16530,20241114,8.35,29300,-38.87,20240730,16530,8.35,20241114,29300,-38.87,20240730,16530,8.35,20241114,0.77,N,028050,5000,9800 억,,90662024,N,N,2215,N,00,N +20241120,090401,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17640,-60,5,-0.34,299344650,16920,2.60,17700,17760,17640,23000,12390,17700,17691.76,46.26,0,-124,17960,17830,17580,17450,17200,17895,17515,9800,5300,5000,12740,10,1,196000000,34574,4.59,1.00,12,0.01,3846.00,17721.00,29300,20240730,-39.80,16530,20241114,6.72,29300,-39.80,20240730,16530,6.72,20241114,29300,-39.80,20240730,16530,6.72,20241114,0.77,N,028050,5000,9800 억,,90662024,N,N,2215,N,00,N 20241119,160345,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17700,-10,5,-0.06,11366601440,648079,46.16,17610,17710,17330,23000,12400,17710,17537.93,46.25,0,-28681,18610,18160,17510,17060,16410,18385,17285,9800,5290,5000,12750,10,1,196000000,34692,4.60,1.00,12,0.33,3846.00,17721.00,29300,20240730,-39.59,16530,20241114,7.08,29300,-39.59,20240730,16530,7.08,20241114,29300,-39.59,20240730,16530,7.08,20241114,0.80,N,028050,5000,9800 억,,90644543,N,N,2215,N,00,N 20241119,150349,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17590,-120,5,-0.68,9454101720,539911,38.46,17610,17710,17330,23000,12400,17710,17510.48,46.25,0,-37019,18610,18160,17510,17060,16410,18385,17285,9800,5290,5000,12750,10,1,196000000,34476,4.57,0.99,12,0.28,3846.00,17721.00,29300,20240730,-39.97,16530,20241114,6.41,29300,-39.97,20240730,16530,6.41,20241114,29300,-39.97,20240730,16530,6.41,20241114,0.80,N,028050,5000,9800 억,,90644543,N,N,1795,N,00,N 20241119,140347,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17620,-90,5,-0.51,8236673860,470643,33.52,17610,17710,17330,23000,12400,17710,17500.90,46.25,0,-46293,18610,18160,17510,17060,16410,18385,17285,9800,5290,5000,12750,10,1,196000000,34535,4.58,0.99,12,0.24,3846.00,17721.00,29300,20240730,-39.86,16530,20241114,6.59,29300,-39.86,20240730,16530,6.59,20241114,29300,-39.86,20240730,16530,6.59,20241114,0.80,N,028050,5000,9800 억,,90644543,N,N,1795,N,00,N diff --git a/028080/price/prices-20241101.csv b/028080/price/prices-20241101.csv index 9213ccc3ee47..55bc3c651c7d 100644 --- a/028080/price/prices-20241101.csv +++ b/028080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2945,15,2,0.51,82007940,27731,56.41,2900,3000,2900,3805,2055,2930,2957.38,0.00,0,-661,3196,3062,2956,2822,2716,3010,2770,63,875,500,1990,5,1,12577506,370,-1.51,0.41,12,0.22,-1954.00,7227.00,5290,20231220,-44.33,2165,20240805,36.03,5130,-42.59,20240201,2165,36.03,20240805,5290,-44.33,20231220,2165,36.03,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241120,150404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,0,3,0.00,66971285,22604,45.98,2900,3000,2900,3805,2055,2930,2962.81,0.00,0,100,3196,3062,2956,2822,2716,3010,2770,63,875,500,1990,5,1,12577506,369,-1.50,0.41,12,0.18,-1954.00,7227.00,5290,20231220,-44.61,2165,20240805,35.33,5130,-42.88,20240201,2165,35.33,20240805,5290,-44.61,20231220,2165,35.33,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241120,140403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2935,5,2,0.17,53654720,18060,36.74,2900,3000,2900,3805,2055,2930,2970.91,0.00,0,-221,3196,3062,2956,2822,2716,3010,2770,63,875,500,1990,5,1,12577506,369,-1.50,0.41,12,0.14,-1954.00,7227.00,5290,20231220,-44.52,2165,20240805,35.57,5130,-42.79,20240201,2165,35.57,20240805,5290,-44.52,20231220,2165,35.57,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241120,130403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2955,25,2,0.85,47213525,15870,32.28,2900,3000,2900,3805,2055,2930,2975.02,0.00,0,-1123,3196,3062,2956,2822,2716,3010,2770,63,875,500,1990,5,1,12577506,372,-1.51,0.41,12,0.13,-1954.00,7227.00,5290,20231220,-44.14,2165,20240805,36.49,5130,-42.40,20240201,2165,36.49,20240805,5290,-44.14,20231220,2165,36.49,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241120,120405,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,20,2,0.68,47033745,15809,32.16,2900,3000,2900,3805,2055,2930,2975.12,0.00,0,-1123,3196,3062,2956,2822,2716,3010,2770,63,875,500,1990,5,1,12577506,371,-1.51,0.41,12,0.13,-1954.00,7227.00,5290,20231220,-44.23,2165,20240805,36.26,5130,-42.50,20240201,2165,36.26,20240805,5290,-44.23,20231220,2165,36.26,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241120,110403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2980,50,2,1.71,32674340,10930,22.23,2900,3000,2900,3805,2055,2930,2989.42,0.00,0,-1123,3196,3062,2956,2822,2716,3010,2770,63,875,500,1990,5,1,12577506,375,-1.53,0.41,12,0.09,-1954.00,7227.00,5290,20231220,-43.67,2165,20240805,37.64,5130,-41.91,20240201,2165,37.64,20240805,5290,-43.67,20231220,2165,37.64,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241120,100402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,70,2,2.39,31361290,10489,21.34,2900,3000,2900,3805,2055,2930,2989.92,0.00,0,-875,3196,3062,2956,2822,2716,3010,2770,63,875,500,1990,5,1,12577506,377,-1.54,0.42,12,0.08,-1954.00,7227.00,5290,20231220,-43.29,2165,20240805,38.57,5130,-41.52,20240201,2165,38.57,20240805,5290,-43.29,20231220,2165,38.57,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241120,090402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,-30,5,-1.02,11600,4,0.01,2900,2900,2900,3805,2055,2930,2900.00,0.00,0,0,3196,3062,2956,2822,2716,3010,2770,63,875,500,1990,5,1,12577506,365,-1.48,0.40,12,0.00,-1954.00,7227.00,5290,20231220,-45.18,2165,20240805,33.95,5130,-43.47,20240201,2165,33.95,20240805,5290,-45.18,20231220,2165,33.95,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N 20241119,160345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,-85,5,-2.82,144273820,49158,291.57,3090,3090,2850,3915,2115,3015,2934.90,0.00,0,-1386,3088,3051,3013,2976,2938,3070,2995,63,900,500,2050,5,1,12577506,369,-1.50,0.41,12,0.39,-1954.00,7227.00,5290,20231220,-44.61,2165,20240805,35.33,5130,-42.88,20240201,2165,35.33,20240805,5290,-44.61,20231220,2165,35.33,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N 20241119,150349,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,-115,5,-3.81,116489565,39611,234.94,3090,3090,2850,3915,2115,3015,2940.84,0.00,0,1441,3088,3051,3013,2976,2938,3070,2995,63,900,500,2050,5,1,12577506,365,-1.48,0.40,12,0.31,-1954.00,7227.00,5290,20231220,-45.18,2165,20240805,33.95,5130,-43.47,20240201,2165,33.95,20240805,5290,-45.18,20231220,2165,33.95,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N 20241119,140347,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2915,-100,5,-3.32,106467365,36152,214.42,3090,3090,2850,3915,2115,3015,2944.99,0.00,0,3183,3088,3051,3013,2976,2938,3070,2995,63,900,500,2050,5,1,12577506,367,-1.49,0.40,12,0.29,-1954.00,7227.00,5290,20231220,-44.90,2165,20240805,34.64,5130,-43.18,20240201,2165,34.64,20240805,5290,-44.90,20231220,2165,34.64,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N diff --git a/028100/price/prices-20241101.csv b/028100/price/prices-20241101.csv index ea3031133562..c9a482366ec5 100644 --- a/028100/price/prices-20241101.csv +++ b/028100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160358,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13780,-210,5,-1.50,1111820500,80377,70.26,14010,14040,13660,18180,9800,13990,13832.57,4.26,0,8734,14423,14206,13903,13686,13383,14315,13795,70,4190,500,10630,10,1,14052646,1936,18.93,0.82,12,0.57,728.00,16724.00,16500,20241113,-16.48,11550,20240805,19.31,16500,-16.48,20241113,11550,19.31,20240805,16500,-16.48,20241113,11550,19.31,20240805,1.28,N,028100,500,70 억,,598463,N,N,2,N,00,N +20241120,150405,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13810,-180,5,-1.29,1018758390,73632,64.36,14010,14040,13660,18180,9800,13990,13835.81,4.26,0,7777,14423,14206,13903,13686,13383,14315,13795,70,4190,500,10630,10,1,14052646,1941,18.97,0.83,12,0.52,728.00,16724.00,16500,20241113,-16.30,11550,20240805,19.57,16500,-16.30,20241113,11550,19.57,20240805,16500,-16.30,20241113,11550,19.57,20240805,1.28,N,028100,500,70 억,,598463,N,N,0,N,00,N +20241120,140403,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13810,-180,5,-1.29,887049520,64096,56.02,14010,14040,13660,18180,9800,13990,13839.39,4.26,0,3440,14423,14206,13903,13686,13383,14315,13795,70,4190,500,10630,10,1,14052646,1941,18.97,0.83,12,0.46,728.00,16724.00,16500,20241113,-16.30,11550,20240805,19.57,16500,-16.30,20241113,11550,19.57,20240805,16500,-16.30,20241113,11550,19.57,20240805,1.28,N,028100,500,70 억,,598463,N,N,0,N,00,N +20241120,130404,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13810,-180,5,-1.29,624688060,44986,39.32,14010,14040,13800,18180,9800,13990,13886.28,4.26,0,-1673,14423,14206,13903,13686,13383,14315,13795,70,4190,500,10630,10,1,14052646,1941,18.97,0.83,12,0.32,728.00,16724.00,16500,20241113,-16.30,11550,20240805,19.57,16500,-16.30,20241113,11550,19.57,20240805,16500,-16.30,20241113,11550,19.57,20240805,1.28,N,028100,500,70 억,,598463,N,N,0,N,00,N +20241120,120406,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13870,-120,5,-0.86,523774820,37694,32.95,14010,14040,13800,18180,9800,13990,13895.44,4.26,0,-549,14423,14206,13903,13686,13383,14315,13795,70,4190,500,10630,10,1,14052646,1949,19.05,0.83,12,0.27,728.00,16724.00,16500,20241113,-15.94,11550,20240805,20.09,16500,-15.94,20241113,11550,20.09,20240805,16500,-15.94,20241113,11550,20.09,20240805,1.28,N,028100,500,70 억,,598463,N,N,0,N,00,N +20241120,110403,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13850,-140,5,-1.00,471756380,33939,29.67,14010,14040,13800,18180,9800,13990,13900.13,4.26,0,-331,14423,14206,13903,13686,13383,14315,13795,70,4190,500,10630,10,1,14052646,1946,19.02,0.83,12,0.24,728.00,16724.00,16500,20241113,-16.06,11550,20240805,19.91,16500,-16.06,20241113,11550,19.91,20240805,16500,-16.06,20241113,11550,19.91,20240805,1.28,N,028100,500,70 억,,598463,N,N,0,N,00,N +20241120,100402,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13910,-80,5,-0.57,374244690,26899,23.51,14010,14040,13800,18180,9800,13990,13912.96,4.26,0,462,14423,14206,13903,13686,13383,14315,13795,70,4190,500,10630,10,1,14052646,1955,19.11,0.83,12,0.19,728.00,16724.00,16500,20241113,-15.70,11550,20240805,20.43,16500,-15.70,20241113,11550,20.43,20240805,16500,-15.70,20241113,11550,20.43,20240805,1.28,N,028100,500,70 억,,598463,N,N,0,N,00,N +20241120,090402,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14030,40,2,0.29,29192940,2083,1.82,14010,14040,13980,18180,9800,13990,14014.85,4.26,0,-929,14423,14206,13903,13686,13383,14315,13795,70,4190,500,10630,10,1,14052646,1972,19.27,0.84,12,0.01,728.00,16724.00,16500,20241113,-14.97,11550,20240805,21.47,16500,-14.97,20241113,11550,21.47,20240805,16500,-14.97,20241113,11550,21.47,20240805,1.28,N,028100,500,70 억,,598463,N,N,0,N,00,N 20241119,160346,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13990,120,2,0.87,1583539420,114232,82.50,13980,14120,13600,18030,9710,13870,13861.74,4.32,0,-7590,14430,14150,13970,13690,13510,14060,13600,70,4160,500,10540,10,1,14052646,1966,19.22,0.84,12,0.81,728.00,16724.00,16500,20241113,-15.21,11550,20240805,21.13,16500,-15.21,20241113,11550,21.13,20240805,16500,-15.21,20241113,11550,21.13,20240805,1.35,N,028100,500,70 억,,606473,N,N,6,N,00,N 20241119,150350,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14000,130,2,0.94,1493097660,107772,77.84,13980,14120,13600,18030,9710,13870,13854.22,4.32,0,-7292,14430,14150,13970,13690,13510,14060,13600,70,4160,500,10540,10,1,14052646,1967,19.23,0.84,12,0.77,728.00,16724.00,16500,20241113,-15.15,11550,20240805,21.21,16500,-15.15,20241113,11550,21.21,20240805,16500,-15.15,20241113,11550,21.21,20240805,1.35,N,028100,500,70 억,,606473,N,N,6,N,00,N 20241119,140347,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13880,10,2,0.07,1257073140,90831,65.60,13980,14120,13600,18030,9710,13870,13839.69,4.32,0,-8359,14430,14150,13970,13690,13510,14060,13600,70,4160,500,10540,10,1,14052646,1951,19.07,0.83,12,0.65,728.00,16724.00,16500,20241113,-15.88,11550,20240805,20.17,16500,-15.88,20241113,11550,20.17,20240805,16500,-15.88,20241113,11550,20.17,20240805,1.35,N,028100,500,70 억,,606473,N,N,6,N,00,N diff --git a/028260/price/prices-20241101.csv b/028260/price/prices-20241101.csv index 45862b81f3b2..9d930b86335e 100644 --- a/028260/price/prices-20241101.csv +++ b/028260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160358,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,121800,400,2,0.33,17888940000,146646,48.84,120700,123000,120700,157800,85000,121400,121987.82,26.71,0,-5114,126000,123700,122500,120200,119000,123100,119600,184,36400,100,89830,100,1,177784107,216541,10.30,0.63,12,0.08,11824.00,193323.00,171700,20240219,-29.06,114800,20231113,6.10,171700,-29.06,20240219,115400,5.55,20240118,171700,-29.06,20240219,115400,5.55,20240118,0.10,N,028260,100,183 억,,47488511,N,N,852,N,00,N +20241120,150405,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,122200,800,2,0.66,14693202100,120417,40.10,120700,123000,120700,157800,85000,121400,122019.33,26.71,0,-9555,126000,123700,122500,120200,119000,123100,119600,184,36400,100,89830,100,1,177784107,217252,10.33,0.63,12,0.07,11824.00,193323.00,171700,20240219,-28.83,114800,20231113,6.45,171700,-28.83,20240219,115400,5.89,20240118,171700,-28.83,20240219,115400,5.89,20240118,0.10,N,028260,100,183 억,,47488511,N,N,1239,N,00,N +20241120,140403,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,122100,700,2,0.58,11564731000,94777,31.56,120700,123000,120700,157800,85000,121400,122020.44,26.71,0,-6280,126000,123700,122500,120200,119000,123100,119600,184,36400,100,89830,100,1,177784107,217074,10.33,0.63,12,0.05,11824.00,193323.00,171700,20240219,-28.89,114800,20231113,6.36,171700,-28.89,20240219,115400,5.81,20240118,171700,-28.89,20240219,115400,5.81,20240118,0.10,N,028260,100,183 억,,47488511,N,N,1239,N,00,N +20241120,130404,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,121700,300,2,0.25,9172732300,75188,25.04,120700,123000,120700,157800,85000,121400,121997.29,26.71,0,-6025,126000,123700,122500,120200,119000,123100,119600,184,36400,100,89830,100,1,177784107,216363,10.29,0.63,12,0.04,11824.00,193323.00,171700,20240219,-29.12,114800,20231113,6.01,171700,-29.12,20240219,115400,5.46,20240118,171700,-29.12,20240219,115400,5.46,20240118,0.10,N,028260,100,183 억,,47488511,N,N,1239,N,00,N +20241120,120406,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,121700,300,2,0.25,7833207600,64192,21.38,120700,123000,120700,157800,85000,121400,122027.79,26.71,0,-4833,126000,123700,122500,120200,119000,123100,119600,184,36400,100,89830,100,1,177784107,216363,10.29,0.63,12,0.04,11824.00,193323.00,171700,20240219,-29.12,114800,20231113,6.01,171700,-29.12,20240219,115400,5.46,20240118,171700,-29.12,20240219,115400,5.46,20240118,0.10,N,028260,100,183 억,,47488511,N,N,1239,N,00,N +20241120,110403,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,121900,500,2,0.41,6795412600,55675,18.54,120700,123000,120700,157800,85000,121400,122055.01,26.71,0,-4024,126000,123700,122500,120200,119000,123100,119600,184,36400,100,89830,100,1,177784107,216719,10.31,0.63,12,0.03,11824.00,193323.00,171700,20240219,-29.00,114800,20231113,6.18,171700,-29.00,20240219,115400,5.63,20240118,171700,-29.00,20240219,115400,5.63,20240118,0.10,N,028260,100,183 억,,47488511,N,N,1239,N,00,N +20241120,100402,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,122500,1100,2,0.91,4947329500,40528,13.50,120700,123000,120700,157800,85000,121400,122071.89,26.71,0,-1956,126000,123700,122500,120200,119000,123100,119600,184,36400,100,89830,100,1,177784107,217786,10.36,0.63,12,0.02,11824.00,193323.00,171700,20240219,-28.65,114800,20231113,6.71,171700,-28.65,20240219,115400,6.15,20240118,171700,-28.65,20240219,115400,6.15,20240118,0.10,N,028260,100,183 억,,47488511,N,N,1239,N,00,N +20241120,090402,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,122000,600,2,0.49,1089183900,8973,2.99,120700,122700,120700,157800,85000,121400,121384.59,26.71,0,-703,126000,123700,122500,120200,119000,123100,119600,184,36400,100,89830,100,1,177784107,216897,10.32,0.63,12,0.01,11824.00,193323.00,171700,20240219,-28.95,114800,20231113,6.27,171700,-28.95,20240219,115400,5.72,20240118,171700,-28.95,20240219,115400,5.72,20240118,0.10,N,028260,100,183 억,,47488511,N,N,1239,N,00,N 20241119,160346,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,121400,-2600,5,-2.10,35809699600,291909,39.38,122000,124800,121300,161200,86800,124000,122674.41,26.73,0,-56797,127933,125966,123033,121066,118133,126950,122050,184,37200,100,91760,100,1,177784107,215830,10.27,0.63,12,0.16,11824.00,193323.00,171700,20240219,-29.30,113800,20231110,6.68,171700,-29.30,20240219,115400,5.20,20240118,171700,-29.30,20240219,115400,5.20,20240118,0.10,N,028260,100,183 억,,47514576,N,N,1239,N,00,N 20241119,150350,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,121700,-2300,5,-1.85,30398636800,247371,33.37,122000,124800,121300,161200,86800,124000,122886.81,26.73,0,-46838,127933,125966,123033,121066,118133,126950,122050,184,37200,100,91760,100,1,177784107,216363,10.29,0.63,12,0.14,11824.00,193323.00,171700,20240219,-29.12,113800,20231110,6.94,171700,-29.12,20240219,115400,5.46,20240118,171700,-29.12,20240219,115400,5.46,20240118,0.10,N,028260,100,183 억,,47514576,N,N,534,N,00,N 20241119,140347,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,121900,-2100,5,-1.69,25824733400,209748,28.29,122000,124800,121700,161200,86800,124000,123122.66,26.73,0,-32570,127933,125966,123033,121066,118133,126950,122050,184,37200,100,91760,100,1,177784107,216719,10.31,0.63,12,0.12,11824.00,193323.00,171700,20240219,-29.00,113800,20231110,7.12,171700,-29.00,20240219,115400,5.63,20240118,171700,-29.00,20240219,115400,5.63,20240118,0.10,N,028260,100,183 억,,47514576,N,N,534,N,00,N diff --git a/028300/price/prices-20241101.csv b/028300/price/prices-20241101.csv index 1635bc694d31..2240018bd0d5 100644 --- a/028300/price/prices-20241101.csv +++ b/028300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160358,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71600,1300,2,1.85,83073150600,1173807,41.26,69100,72800,69000,91300,49300,70300,70770.62,22.10,0,59644,78833,74566,72233,67966,65633,73400,66800,657,21000,500,49210,100,1,131387433,94073,-48.87,17.51,12,0.89,-1465.00,4088.00,129000,20240326,-44.50,29600,20231113,141.89,129000,-44.50,20240326,42000,70.48,20240117,129000,-44.50,20240326,30500,134.75,20231120,0.08,N,028300,500,656 억,,29037921,N,N,3585,N,00,N +20241120,150405,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,70900,600,2,0.85,76872935000,1086882,38.20,69100,72800,69000,91300,49300,70300,70728.09,22.10,0,56284,78833,74566,72233,67966,65633,73400,66800,657,21000,500,49210,100,1,131387433,93154,-48.40,17.34,12,0.83,-1465.00,4088.00,129000,20240326,-45.04,29600,20231113,139.53,129000,-45.04,20240326,42000,68.81,20240117,129000,-45.04,20240326,30500,132.46,20231120,0.08,N,028300,500,656 억,,29037921,N,N,2258,N,00,N +20241120,140404,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71200,900,2,1.28,67256409400,951932,33.46,69100,72800,69000,91300,49300,70300,70652.66,22.10,0,40140,78833,74566,72233,67966,65633,73400,66800,657,21000,500,49210,100,1,131387433,93548,-48.60,17.42,12,0.72,-1465.00,4088.00,129000,20240326,-44.81,29600,20231113,140.54,129000,-44.81,20240326,42000,69.52,20240117,129000,-44.81,20240326,30500,133.44,20231120,0.08,N,028300,500,656 억,,29037921,N,N,2258,N,00,N +20241120,130404,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,70700,400,2,0.57,61516827800,871080,30.62,69100,72800,69000,91300,49300,70300,70621.46,22.10,0,20651,78833,74566,72233,67966,65633,73400,66800,657,21000,500,49210,100,1,131387433,92891,-48.26,17.29,12,0.66,-1465.00,4088.00,129000,20240326,-45.19,29600,20231113,138.85,129000,-45.19,20240326,42000,68.33,20240117,129000,-45.19,20240326,30500,131.80,20231120,0.08,N,028300,500,656 억,,29037921,N,N,2258,N,00,N +20241120,120406,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,70500,200,2,0.28,56373648700,798487,28.07,69100,72800,69000,91300,49300,70300,70600.71,22.10,0,26759,78833,74566,72233,67966,65633,73400,66800,657,21000,500,49210,100,1,131387433,92628,-48.12,17.25,12,0.61,-1465.00,4088.00,129000,20240326,-45.35,29600,20231113,138.18,129000,-45.35,20240326,42000,67.86,20240117,129000,-45.35,20240326,30500,131.15,20231120,0.08,N,028300,500,656 억,,29037921,N,N,2258,N,00,N +20241120,110404,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,69600,-700,5,-1.00,50345404400,712613,25.05,69100,72800,69000,91300,49300,70300,70649.18,22.10,0,8713,78833,74566,72233,67966,65633,73400,66800,657,21000,500,49210,100,1,131387433,91446,-47.51,17.03,12,0.54,-1465.00,4088.00,129000,20240326,-46.05,29600,20231113,135.14,129000,-46.05,20240326,42000,65.71,20240117,129000,-46.05,20240326,30500,128.20,20231120,0.08,N,028300,500,656 억,,29037921,N,N,2258,N,00,N +20241120,100403,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,70500,200,2,0.28,40467912600,571248,20.08,69100,72800,69000,91300,49300,70300,70841.56,22.10,0,8690,78833,74566,72233,67966,65633,73400,66800,657,21000,500,49210,100,1,131387433,92628,-48.12,17.25,12,0.43,-1465.00,4088.00,129000,20240326,-45.35,29600,20231113,138.18,129000,-45.35,20240326,42000,67.86,20240117,129000,-45.35,20240326,30500,131.15,20231120,0.08,N,028300,500,656 억,,29037921,N,N,2258,N,00,N +20241120,090402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,70600,300,2,0.43,9515705400,135602,4.77,69100,71400,69000,91300,49300,70300,70173.46,22.10,0,27643,78833,74566,72233,67966,65633,73400,66800,657,21000,500,49210,100,1,131387433,92760,-48.19,17.27,12,0.10,-1465.00,4088.00,129000,20240326,-45.27,29600,20231113,138.51,129000,-45.27,20240326,42000,68.10,20240117,129000,-45.27,20240326,30500,131.48,20231120,0.08,N,028300,500,656 억,,29037921,N,N,2258,N,00,N 20241119,160346,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,70300,-7800,5,-9.99,201984224800,2813596,35.38,75800,76500,69900,101500,54700,78100,71785.15,22.28,0,-206513,92433,85266,73733,66566,55033,88850,70150,657,23400,500,54670,100,1,131387433,92365,-47.99,17.20,12,2.14,-1465.00,4088.00,129000,20240326,-45.50,29600,20231113,137.50,129000,-45.50,20240326,42000,67.38,20240117,129000,-45.50,20240326,30500,130.49,20231120,0.08,N,028300,500,656 억,,29275196,N,N,2258,N,00,N 20241119,150350,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71000,-7100,5,-9.09,193536166800,2693774,33.88,75800,76500,69900,101500,54700,78100,71839.63,22.28,0,-202278,92433,85266,73733,66566,55033,88850,70150,657,23400,500,54670,100,1,131387433,93285,-48.46,17.37,12,2.05,-1465.00,4088.00,129000,20240326,-44.96,29600,20231113,139.86,129000,-44.96,20240326,42000,69.05,20240117,129000,-44.96,20240326,30500,132.79,20231120,0.08,N,028300,500,656 억,,29275196,N,N,4168,N,00,N 20241119,140348,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,70900,-7200,5,-9.22,174642978800,2425270,30.50,75800,76500,70300,101500,54700,78100,72003.11,22.28,0,-205599,92433,85266,73733,66566,55033,88850,70150,657,23400,500,54670,100,1,131387433,93154,-48.40,17.34,12,1.85,-1465.00,4088.00,129000,20240326,-45.04,29600,20231113,139.53,129000,-45.04,20240326,42000,68.81,20240117,129000,-45.04,20240326,30500,132.46,20231120,0.08,N,028300,500,656 억,,29275196,N,N,4168,N,00,N diff --git a/028670/price/prices-20241101.csv b/028670/price/prices-20241101.csv index 44e624c7849c..67a6c2933fcc 100644 --- a/028670/price/prices-20241101.csv +++ b/028670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160359,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3655,30,2,0.83,3196467385,875981,70.40,3610,3675,3595,4710,2540,3625,3648.99,13.31,0,78890,3715,3670,3635,3590,3555,3652,3572,5346,1085,1000,2680,5,1,534569512,19539,7.98,0.41,12,0.16,458.00,8817.00,5150,20231204,-29.03,3270,20240909,11.77,5060,-27.77,20240229,3270,11.77,20240909,5150,-29.03,20231204,3270,11.77,20240909,1.18,N,028670,1000,5345 억,,71155958,N,N,35,N,00,N +20241120,150405,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3655,30,2,0.83,2866522065,785730,63.15,3610,3675,3595,4710,2540,3625,3648.23,13.31,0,89617,3715,3670,3635,3590,3555,3652,3572,5346,1085,1000,2680,5,1,534569512,19539,7.98,0.41,12,0.15,458.00,8817.00,5150,20231204,-29.03,3270,20240909,11.77,5060,-27.77,20240229,3270,11.77,20240909,5150,-29.03,20231204,3270,11.77,20240909,1.18,N,028670,1000,5345 억,,71155958,N,N,6558,N,00,N +20241120,140404,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3655,30,2,0.83,2144875310,588721,47.31,3610,3670,3595,4710,2540,3625,3643.28,13.31,0,73161,3715,3670,3635,3590,3555,3652,3572,5346,1085,1000,2680,5,1,534569512,19539,7.98,0.41,12,0.11,458.00,8817.00,5150,20231204,-29.03,3270,20240909,11.77,5060,-27.77,20240229,3270,11.77,20240909,5150,-29.03,20231204,3270,11.77,20240909,1.18,N,028670,1000,5345 억,,71155958,N,N,6558,N,00,N +20241120,130405,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3655,30,2,0.83,1825754815,501409,40.30,3610,3670,3595,4710,2540,3625,3641.25,13.31,0,71821,3715,3670,3635,3590,3555,3652,3572,5346,1085,1000,2680,5,1,534569512,19539,7.98,0.41,12,0.09,458.00,8817.00,5150,20231204,-29.03,3270,20240909,11.77,5060,-27.77,20240229,3270,11.77,20240909,5150,-29.03,20231204,3270,11.77,20240909,1.18,N,028670,1000,5345 억,,71155958,N,N,6558,N,00,N +20241120,120406,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3650,25,2,0.69,1474014125,405214,32.57,3610,3670,3595,4710,2540,3625,3637.62,13.31,0,67683,3715,3670,3635,3590,3555,3652,3572,5346,1085,1000,2680,5,1,534569512,19512,7.97,0.41,12,0.08,458.00,8817.00,5150,20231204,-29.13,3270,20240909,11.62,5060,-27.87,20240229,3270,11.62,20240909,5150,-29.13,20231204,3270,11.62,20240909,1.18,N,028670,1000,5345 억,,71155958,N,N,6558,N,00,N +20241120,110404,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3655,30,2,0.83,1251635440,344314,27.67,3610,3670,3595,4710,2540,3625,3635.16,13.31,0,55654,3715,3670,3635,3590,3555,3652,3572,5346,1085,1000,2680,5,1,534569512,19539,7.98,0.41,12,0.06,458.00,8817.00,5150,20231204,-29.03,3270,20240909,11.77,5060,-27.77,20240229,3270,11.77,20240909,5150,-29.03,20231204,3270,11.77,20240909,1.18,N,028670,1000,5345 억,,71155958,N,N,6558,N,00,N +20241120,100403,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3645,20,2,0.55,673956025,186178,14.96,3610,3645,3595,4710,2540,3625,3619.96,13.31,0,30617,3715,3670,3635,3590,3555,3652,3572,5346,1085,1000,2680,5,1,534569512,19485,7.96,0.41,12,0.03,458.00,8817.00,5150,20231204,-29.22,3270,20240909,11.47,5060,-27.96,20240229,3270,11.47,20240909,5150,-29.22,20231204,3270,11.47,20240909,1.18,N,028670,1000,5345 억,,71155958,N,N,6558,N,00,N +20241120,090403,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3620,-5,5,-0.14,164667940,45625,3.67,3610,3630,3595,4710,2540,3625,3609.16,13.31,0,-20738,3715,3670,3635,3590,3555,3652,3572,5346,1085,1000,2680,5,1,534569512,19351,7.90,0.41,12,0.01,458.00,8817.00,5150,20231204,-29.71,3270,20240909,10.70,5060,-28.46,20240229,3270,10.70,20240909,5150,-29.71,20231204,3270,10.70,20240909,1.18,N,028670,1000,5345 억,,71155958,N,N,6558,N,00,N 20241119,160346,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3625,-25,5,-0.68,4475058295,1230748,76.34,3640,3680,3600,4745,2555,3650,3636.03,13.31,0,-29195,3746,3697,3606,3557,3466,3722,3582,5346,1095,1000,2700,5,1,534569512,19378,7.91,0.41,12,0.23,458.00,8817.00,5150,20231204,-29.61,3270,20240909,10.86,5060,-28.36,20240229,3270,10.86,20240909,5150,-29.61,20231204,3270,10.86,20240909,1.19,N,028670,1000,5345 억,,71176201,N,N,6558,N,00,N 20241119,150350,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3645,-5,5,-0.14,4006718965,1101633,68.33,3640,3680,3600,4745,2555,3650,3637.05,13.31,0,-3668,3746,3697,3606,3557,3466,3722,3582,5346,1095,1000,2700,5,1,534569512,19485,7.96,0.41,12,0.21,458.00,8817.00,5150,20231204,-29.22,3270,20240909,11.47,5060,-27.96,20240229,3270,11.47,20240909,5150,-29.22,20231204,3270,11.47,20240909,1.19,N,028670,1000,5345 억,,71176201,N,N,3982,N,00,N 20241119,140348,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3650,0,3,0.00,3557153340,977887,60.65,3640,3680,3600,4745,2555,3650,3637.56,13.31,0,16275,3746,3697,3606,3557,3466,3722,3582,5346,1095,1000,2700,5,1,534569512,19512,7.97,0.41,12,0.18,458.00,8817.00,5150,20231204,-29.13,3270,20240909,11.62,5060,-27.87,20240229,3270,11.62,20240909,5150,-29.13,20231204,3270,11.62,20240909,1.19,N,028670,1000,5345 억,,71176201,N,N,3982,N,00,N diff --git a/029460/price/prices-20241101.csv b/029460/price/prices-20241101.csv index 97acb3bf3f6f..0fa5ab5eaec1 100644 --- a/029460/price/prices-20241101.csv +++ b/029460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160359,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17250,-40,5,-0.23,682442420,39637,105.76,17120,17550,17000,22450,12110,17290,17217.31,9.25,0,-705,17783,17536,17323,17076,16863,17660,17200,68,5160,500,12790,10,1,13554044,2338,4.92,0.30,12,0.29,3508.00,57953.00,26350,20240327,-34.54,15300,20231114,12.75,26350,-34.54,20240327,16180,6.61,20241115,26350,-34.54,20240327,16180,6.61,20241115,0.30,N,029460,500,67 억,,1254334,N,N,6,N,00,N +20241120,150406,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17250,-40,5,-0.23,435248810,25307,67.52,17120,17550,17000,22450,12110,17290,17198.75,9.25,0,-63,17783,17536,17323,17076,16863,17660,17200,68,5160,500,12790,10,1,13554044,2338,4.92,0.30,12,0.19,3508.00,57953.00,26350,20240327,-34.54,15300,20231114,12.75,26350,-34.54,20240327,16180,6.61,20241115,26350,-34.54,20240327,16180,6.61,20241115,0.30,N,029460,500,67 억,,1254334,N,N,7,N,00,N +20241120,140404,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17380,90,2,0.52,420816850,24471,65.29,17120,17550,17000,22450,12110,17290,17196.55,9.25,0,171,17783,17536,17323,17076,16863,17660,17200,68,5160,500,12790,10,1,13554044,2356,4.95,0.30,12,0.18,3508.00,57953.00,26350,20240327,-34.04,15300,20231114,13.59,26350,-34.04,20240327,16180,7.42,20241115,26350,-34.04,20240327,16180,7.42,20241115,0.30,N,029460,500,67 억,,1254334,N,N,7,N,00,N +20241120,130405,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17140,-150,5,-0.87,235069960,13714,36.59,17120,17550,17000,22450,12110,17290,17140.88,9.25,0,-2625,17783,17536,17323,17076,16863,17660,17200,68,5160,500,12790,10,1,13554044,2323,4.89,0.30,12,0.10,3508.00,57953.00,26350,20240327,-34.95,15300,20231114,12.03,26350,-34.95,20240327,16180,5.93,20241115,26350,-34.95,20240327,16180,5.93,20241115,0.30,N,029460,500,67 억,,1254334,N,N,7,N,00,N +20241120,120407,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17040,-250,5,-1.45,199023020,11609,30.98,17120,17550,17000,22450,12110,17290,17143.86,9.25,0,-1987,17783,17536,17323,17076,16863,17660,17200,68,5160,500,12790,10,1,13554044,2310,4.86,0.29,12,0.09,3508.00,57953.00,26350,20240327,-35.33,15300,20231114,11.37,26350,-35.33,20240327,16180,5.32,20241115,26350,-35.33,20240327,16180,5.32,20241115,0.30,N,029460,500,67 억,,1254334,N,N,7,N,00,N +20241120,110404,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17120,-170,5,-0.98,170627990,9943,26.53,17120,17550,17050,22450,12110,17290,17160.61,9.25,0,-1537,17783,17536,17323,17076,16863,17660,17200,68,5160,500,12790,10,1,13554044,2320,4.88,0.30,12,0.07,3508.00,57953.00,26350,20240327,-35.03,15300,20231114,11.90,26350,-35.03,20240327,16180,5.81,20241115,26350,-35.03,20240327,16180,5.81,20241115,0.30,N,029460,500,67 억,,1254334,N,N,7,N,00,N +20241120,100403,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17120,-170,5,-0.98,112417820,6544,17.46,17120,17550,17050,22450,12110,17290,17178.76,9.25,0,-891,17783,17536,17323,17076,16863,17660,17200,68,5160,500,12790,10,1,13554044,2320,4.88,0.30,12,0.05,3508.00,57953.00,26350,20240327,-35.03,15300,20231114,11.90,26350,-35.03,20240327,16180,5.81,20241115,26350,-35.03,20240327,16180,5.81,20241115,0.30,N,029460,500,67 억,,1254334,N,N,7,N,00,N +20241120,090403,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17280,-10,5,-0.06,2140160,125,0.33,17120,17280,17120,22450,12110,17290,17121.28,9.25,0,-24,17783,17536,17323,17076,16863,17660,17200,68,5160,500,12790,10,1,13554044,2342,4.93,0.30,12,0.00,3508.00,57953.00,26350,20240327,-34.42,15300,20231114,12.94,26350,-34.42,20240327,16180,6.80,20241115,26350,-34.42,20240327,16180,6.80,20241115,0.30,N,029460,500,67 억,,1254334,N,N,7,N,00,N 20241119,160347,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17290,20,2,0.12,648967490,37478,330.46,17110,17570,17110,22450,12090,17270,17315.96,9.27,0,-1851,17490,17380,17270,17160,17050,17435,17215,68,5180,500,12770,10,1,13554044,2343,4.93,0.30,12,0.28,3508.00,57953.00,26350,20240327,-34.38,15300,20231114,13.01,26350,-34.38,20240327,16180,6.86,20241115,26350,-34.38,20240327,16180,6.86,20241115,0.30,N,029460,500,67 억,,1256263,N,N,7,N,00,N 20241119,150351,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17240,-30,5,-0.17,590441360,34090,300.59,17110,17570,17110,22450,12090,17270,17320.08,9.27,0,-961,17490,17380,17270,17160,17050,17435,17215,68,5180,500,12770,10,1,13554044,2337,4.91,0.30,12,0.25,3508.00,57953.00,26350,20240327,-34.57,15300,20231114,12.68,26350,-34.57,20240327,16180,6.55,20241115,26350,-34.57,20240327,16180,6.55,20241115,0.30,N,029460,500,67 억,,1256263,N,N,16,N,00,N 20241119,140348,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17410,140,2,0.81,80149080,4628,40.81,17110,17480,17110,22450,12090,17270,17318.30,9.27,0,322,17490,17380,17270,17160,17050,17435,17215,68,5180,500,12770,10,1,13554044,2360,4.96,0.30,12,0.03,3508.00,57953.00,26350,20240327,-33.93,15300,20231114,13.79,26350,-33.93,20240327,16180,7.60,20241115,26350,-33.93,20240327,16180,7.60,20241115,0.30,N,029460,500,67 억,,1256263,N,N,16,N,00,N diff --git a/029480/price/prices-20241101.csv b/029480/price/prices-20241101.csv index 8f4dff94c2de..63f90238a078 100644 --- a/029480/price/prices-20241101.csv +++ b/029480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2890,-65,5,-2.20,854709020,293827,128.32,2930,2990,2865,3840,2070,2955,2908.88,1.27,0,-14399,3025,2990,2920,2885,2815,3007,2902,275,885,500,2060,5,1,55009083,1590,19.01,1.21,12,0.53,152.00,2380.00,7210,20240617,-59.92,1910,20231227,51.31,7210,-59.92,20240617,2030,42.36,20240102,7210,-59.92,20240617,1910,51.31,20231227,0.76,N,029480,500,275 억,,698279,N,N,2,N,00,N +20241120,150406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2900,-55,5,-1.86,818767540,281398,122.89,2930,2990,2865,3840,2070,2955,2909.63,1.27,0,-15204,3025,2990,2920,2885,2815,3007,2902,275,885,500,2060,5,1,55009083,1595,19.08,1.22,12,0.51,152.00,2380.00,7210,20240617,-59.78,1910,20231227,51.83,7210,-59.78,20240617,2030,42.86,20240102,7210,-59.78,20240617,1910,51.83,20231227,0.76,N,029480,500,275 억,,698279,N,N,2,N,00,N +20241120,140404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,-25,5,-0.85,762643125,262055,114.44,2930,2990,2865,3840,2070,2955,2910.22,1.27,0,-6039,3025,2990,2920,2885,2815,3007,2902,275,885,500,2060,5,1,55009083,1612,19.28,1.23,12,0.48,152.00,2380.00,7210,20240617,-59.36,1910,20231227,53.40,7210,-59.36,20240617,2030,44.33,20240102,7210,-59.36,20240617,1910,53.40,20231227,0.76,N,029480,500,275 억,,698279,N,N,2,N,00,N +20241120,130405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,-25,5,-0.85,670193840,230438,100.63,2930,2990,2865,3840,2070,2955,2908.33,1.27,0,-7999,3025,2990,2920,2885,2815,3007,2902,275,885,500,2060,5,1,55009083,1612,19.28,1.23,12,0.42,152.00,2380.00,7210,20240617,-59.36,1910,20231227,53.40,7210,-59.36,20240617,2030,44.33,20240102,7210,-59.36,20240617,1910,53.40,20231227,0.76,N,029480,500,275 억,,698279,N,N,2,N,00,N +20241120,120407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2895,-60,5,-2.03,619806470,213210,93.11,2930,2990,2865,3840,2070,2955,2907.00,1.27,0,-12266,3025,2990,2920,2885,2815,3007,2902,275,885,500,2060,5,1,55009083,1593,19.05,1.22,12,0.39,152.00,2380.00,7210,20240617,-59.85,1910,20231227,51.57,7210,-59.85,20240617,2030,42.61,20240102,7210,-59.85,20240617,1910,51.57,20231227,0.76,N,029480,500,275 억,,698279,N,N,2,N,00,N +20241120,110404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,-45,5,-1.52,524030505,180203,78.70,2930,2990,2865,3840,2070,2955,2907.97,1.27,0,-14797,3025,2990,2920,2885,2815,3007,2902,275,885,500,2060,5,1,55009083,1601,19.14,1.22,12,0.33,152.00,2380.00,7210,20240617,-59.64,1910,20231227,52.36,7210,-59.64,20240617,2030,43.35,20240102,7210,-59.64,20240617,1910,52.36,20231227,0.76,N,029480,500,275 억,,698279,N,N,2,N,00,N +20241120,100404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2895,-60,5,-2.03,303850175,104167,45.49,2930,2990,2890,3840,2070,2955,2916.92,1.27,0,-6358,3025,2990,2920,2885,2815,3007,2902,275,885,500,2060,5,1,55009083,1593,19.05,1.22,12,0.19,152.00,2380.00,7210,20240617,-59.85,1910,20231227,51.57,7210,-59.85,20240617,2030,42.61,20240102,7210,-59.85,20240617,1910,51.57,20231227,0.76,N,029480,500,275 억,,698279,N,N,2,N,00,N +20241120,090403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,-5,5,-0.17,43682250,14885,6.50,2930,2990,2920,3840,2070,2955,2934.51,1.27,0,-1669,3025,2990,2920,2885,2815,3007,2902,275,885,500,2060,5,1,55009083,1623,19.41,1.24,12,0.03,152.00,2380.00,7210,20240617,-59.08,1910,20231227,54.45,7210,-59.08,20240617,2030,45.32,20240102,7210,-59.08,20240617,1910,54.45,20231227,0.76,N,029480,500,275 억,,698279,N,N,2,N,00,N 20241119,160347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2955,25,2,0.85,655028220,226946,66.72,2930,2955,2850,3805,2055,2930,2886.21,1.29,0,-10302,3093,3011,2928,2846,2763,3052,2887,275,875,500,2050,5,1,55009083,1626,19.44,1.24,12,0.41,152.00,2380.00,7210,20240617,-59.02,1910,20231227,54.71,7210,-59.02,20240617,2030,45.57,20240102,7210,-59.02,20240617,1910,54.71,20231227,0.82,N,029480,500,275 억,,707112,N,N,2,N,00,N 20241119,150351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,-15,5,-0.51,592280585,205587,60.44,2930,2935,2850,3805,2055,2930,2880.92,1.29,0,-8734,3093,3011,2928,2846,2763,3052,2887,275,875,500,2050,5,1,55009083,1604,19.18,1.22,12,0.37,152.00,2380.00,7210,20240617,-59.57,1910,20231227,52.62,7210,-59.57,20240617,2030,43.60,20240102,7210,-59.57,20240617,1910,52.62,20231227,0.82,N,029480,500,275 억,,707112,N,N,1,N,00,N 20241119,140349,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,-10,5,-0.34,548965495,190653,56.05,2930,2935,2850,3805,2055,2930,2879.40,1.29,0,-5230,3093,3011,2928,2846,2763,3052,2887,275,875,500,2050,5,1,55009083,1606,19.21,1.23,12,0.35,152.00,2380.00,7210,20240617,-59.50,1910,20231227,52.88,7210,-59.50,20240617,2030,43.84,20240102,7210,-59.50,20240617,1910,52.88,20231227,0.82,N,029480,500,275 억,,707112,N,N,1,N,00,N diff --git a/029530/price/prices-20241101.csv b/029530/price/prices-20241101.csv index 61212e466818..aeea060c52ad 100644 --- a/029530/price/prices-20241101.csv +++ b/029530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160359,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38400,0,3,0.00,130698450,3412,42.86,38400,38600,38000,49900,26900,38400,38305.50,11.59,0,-990,39633,39016,38483,37866,37333,38750,37600,504,11500,5000,28410,50,1,10080029,3871,7.04,0.37,12,0.03,5455.00,103259.00,45200,20240216,-15.04,31650,20240117,21.33,45200,-15.04,20240216,31650,21.33,20240117,45200,-15.04,20240216,31650,21.33,20240117,0.10,N,029530,5000,504 억,,1168176,N,N,2,N,00,N +20241120,150406,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38450,50,2,0.13,128394900,3352,42.11,38400,38600,38000,49900,26900,38400,38303.97,11.59,0,-931,39633,39016,38483,37866,37333,38750,37600,504,11500,5000,28410,50,1,10080029,3876,7.05,0.37,12,0.03,5455.00,103259.00,45200,20240216,-14.93,31650,20240117,21.48,45200,-14.93,20240216,31650,21.48,20240117,45200,-14.93,20240216,31650,21.48,20240117,0.10,N,029530,5000,504 억,,1168176,N,N,32,N,00,N +20241120,140405,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38300,-100,5,-0.26,112926500,2950,37.06,38400,38600,38000,49900,26900,38400,38280.17,11.59,0,-606,39633,39016,38483,37866,37333,38750,37600,504,11500,5000,28410,50,1,10080029,3861,7.02,0.37,12,0.03,5455.00,103259.00,45200,20240216,-15.27,31650,20240117,21.01,45200,-15.27,20240216,31650,21.01,20240117,45200,-15.27,20240216,31650,21.01,20240117,0.10,N,029530,5000,504 억,,1168176,N,N,32,N,00,N +20241120,130406,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38300,-100,5,-0.26,110051350,2875,36.11,38400,38600,38000,49900,26900,38400,38278.73,11.59,0,-551,39633,39016,38483,37866,37333,38750,37600,504,11500,5000,28410,50,1,10080029,3861,7.02,0.37,12,0.03,5455.00,103259.00,45200,20240216,-15.27,31650,20240117,21.01,45200,-15.27,20240216,31650,21.01,20240117,45200,-15.27,20240216,31650,21.01,20240117,0.10,N,029530,5000,504 억,,1168176,N,N,32,N,00,N +20241120,120407,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38350,-50,5,-0.13,104149700,2721,34.18,38400,38600,38000,49900,26900,38400,38276.26,11.59,0,-398,39633,39016,38483,37866,37333,38750,37600,504,11500,5000,28410,50,1,10080029,3866,7.03,0.37,12,0.03,5455.00,103259.00,45200,20240216,-15.15,31650,20240117,21.17,45200,-15.15,20240216,31650,21.17,20240117,45200,-15.15,20240216,31650,21.17,20240117,0.10,N,029530,5000,504 억,,1168176,N,N,32,N,00,N +20241120,110405,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38200,-200,5,-0.52,96795350,2529,31.77,38400,38600,38000,49900,26900,38400,38274.16,11.59,0,-217,39633,39016,38483,37866,37333,38750,37600,504,11500,5000,28410,50,1,10080029,3851,7.00,0.37,12,0.03,5455.00,103259.00,45200,20240216,-15.49,31650,20240117,20.70,45200,-15.49,20240216,31650,20.70,20240117,45200,-15.49,20240216,31650,20.70,20240117,0.10,N,029530,5000,504 억,,1168176,N,N,32,N,00,N +20241120,100404,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38350,-50,5,-0.13,71965450,1877,23.58,38400,38600,38100,49900,26900,38400,38340.68,11.59,0,-400,39633,39016,38483,37866,37333,38750,37600,504,11500,5000,28410,50,1,10080029,3866,7.03,0.37,12,0.02,5455.00,103259.00,45200,20240216,-15.15,31650,20240117,21.17,45200,-15.15,20240216,31650,21.17,20240117,45200,-15.15,20240216,31650,21.17,20240117,0.10,N,029530,5000,504 억,,1168176,N,N,32,N,00,N +20241120,090404,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38400,0,3,0.00,7718400,201,2.52,38400,38400,38400,49900,26900,38400,38400.00,11.59,0,-63,39633,39016,38483,37866,37333,38750,37600,504,11500,5000,28410,50,1,10080029,3871,7.04,0.37,12,0.00,5455.00,103259.00,45200,20240216,-15.04,31650,20240117,21.33,45200,-15.04,20240216,31650,21.33,20240117,45200,-15.04,20240216,31650,21.33,20240117,0.10,N,029530,5000,504 억,,1168176,N,N,32,N,00,N 20241119,160347,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38400,-350,5,-0.90,305103950,7957,235.83,38750,39100,37950,50300,27150,38750,38344.08,11.61,0,-4252,40216,39482,39066,38332,37916,39275,38125,504,11550,5000,28670,50,1,10080029,3871,7.04,0.37,12,0.08,5455.00,103259.00,45200,20240216,-15.04,31650,20240117,21.33,45200,-15.04,20240216,31650,21.33,20240117,45200,-15.04,20240216,31650,21.33,20240117,0.11,N,029530,5000,504 억,,1169877,N,N,32,N,00,N 20241119,150351,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38150,-600,5,-1.55,296691050,7737,229.31,38750,39100,37950,50300,27150,38750,38347.04,11.61,0,-4188,40216,39482,39066,38332,37916,39275,38125,504,11550,5000,28670,50,1,10080029,3846,6.99,0.37,12,0.08,5455.00,103259.00,45200,20240216,-15.60,31650,20240117,20.54,45200,-15.60,20240216,31650,20.54,20240117,45200,-15.60,20240216,31650,20.54,20240117,0.11,N,029530,5000,504 억,,1169877,N,N,9,N,00,N 20241119,140349,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38300,-450,5,-1.16,193536000,5032,149.14,38750,39100,38200,50300,27150,38750,38461.05,11.61,0,-3151,40216,39482,39066,38332,37916,39275,38125,504,11550,5000,28670,50,1,10080029,3861,7.02,0.37,12,0.05,5455.00,103259.00,45200,20240216,-15.27,31650,20240117,21.01,45200,-15.27,20240216,31650,21.01,20240117,45200,-15.27,20240216,31650,21.01,20240117,0.11,N,029530,5000,504 억,,1169877,N,N,9,N,00,N diff --git a/029780/price/prices-20241101.csv b/029780/price/prices-20241101.csv index dd7f9a03ea76..3fc9b4425703 100644 --- a/029780/price/prices-20241101.csv +++ b/029780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160400,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40550,0,3,0.00,844282700,20742,56.99,40300,40950,40300,52700,28400,40550,40704.03,6.82,0,-2847,41350,40950,40550,40150,39750,41150,40350,6148,12150,5000,30810,50,1,115858891,46981,7.71,0.55,12,0.02,5260.00,73708.00,46000,20240829,-11.85,31250,20240118,29.76,46000,-11.85,20240829,31250,29.76,20240118,46000,-11.85,20240829,31250,29.76,20240118,0.00,N,029780,5000,6147 억,,7906556,N,N,1808,N,00,N +20241120,150407,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40700,150,2,0.37,726959700,17851,49.05,40300,40950,40300,52700,28400,40550,40723.75,6.82,0,-2553,41350,40950,40550,40150,39750,41150,40350,6148,12150,5000,30810,50,1,115858891,47155,7.74,0.55,12,0.02,5260.00,73708.00,46000,20240829,-11.52,31250,20240118,30.24,46000,-11.52,20240829,31250,30.24,20240118,46000,-11.52,20240829,31250,30.24,20240118,0.00,N,029780,5000,6147 억,,7906556,N,N,316,N,00,N +20241120,140405,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40700,150,2,0.37,581065500,14262,39.19,40300,40950,40300,52700,28400,40550,40742.22,6.82,0,-2597,41350,40950,40550,40150,39750,41150,40350,6148,12150,5000,30810,50,1,115858891,47155,7.74,0.55,12,0.01,5260.00,73708.00,46000,20240829,-11.52,31250,20240118,30.24,46000,-11.52,20240829,31250,30.24,20240118,46000,-11.52,20240829,31250,30.24,20240118,0.00,N,029780,5000,6147 억,,7906556,N,N,316,N,00,N +20241120,130406,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40700,150,2,0.37,504862400,12390,34.04,40300,40950,40300,52700,28400,40550,40747.57,6.82,0,-1853,41350,40950,40550,40150,39750,41150,40350,6148,12150,5000,30810,50,1,115858891,47155,7.74,0.55,12,0.01,5260.00,73708.00,46000,20240829,-11.52,31250,20240118,30.24,46000,-11.52,20240829,31250,30.24,20240118,46000,-11.52,20240829,31250,30.24,20240118,0.00,N,029780,5000,6147 억,,7906556,N,N,316,N,00,N +20241120,120408,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40750,200,2,0.49,408486550,10024,27.54,40300,40950,40300,52700,28400,40550,40750.85,6.82,0,-926,41350,40950,40550,40150,39750,41150,40350,6148,12150,5000,30810,50,1,115858891,47212,7.75,0.55,12,0.01,5260.00,73708.00,46000,20240829,-11.41,31250,20240118,30.40,46000,-11.41,20240829,31250,30.40,20240118,46000,-11.41,20240829,31250,30.40,20240118,0.00,N,029780,5000,6147 억,,7906556,N,N,316,N,00,N +20241120,110405,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40700,150,2,0.37,321331550,7886,21.67,40300,40950,40300,52700,28400,40550,40747.09,6.82,0,-756,41350,40950,40550,40150,39750,41150,40350,6148,12150,5000,30810,50,1,115858891,47155,7.74,0.55,12,0.01,5260.00,73708.00,46000,20240829,-11.52,31250,20240118,30.24,46000,-11.52,20240829,31250,30.24,20240118,46000,-11.52,20240829,31250,30.24,20240118,0.00,N,029780,5000,6147 억,,7906556,N,N,316,N,00,N +20241120,100404,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40850,300,2,0.74,221415500,5436,14.94,40300,40950,40300,52700,28400,40550,40731.33,6.82,0,-30,41350,40950,40550,40150,39750,41150,40350,6148,12150,5000,30810,50,1,115858891,47328,7.77,0.55,12,0.00,5260.00,73708.00,46000,20240829,-11.20,31250,20240118,30.72,46000,-11.20,20240829,31250,30.72,20240118,46000,-11.20,20240829,31250,30.72,20240118,0.00,N,029780,5000,6147 억,,7906556,N,N,316,N,00,N +20241120,090404,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40850,300,2,0.74,52981950,1310,3.60,40300,40850,40300,52700,28400,40550,40444.24,6.82,0,-329,41350,40950,40550,40150,39750,41150,40350,6148,12150,5000,30810,50,1,115858891,47328,7.77,0.55,12,0.00,5260.00,73708.00,46000,20240829,-11.20,31250,20240118,30.72,46000,-11.20,20240829,31250,30.72,20240118,46000,-11.20,20240829,31250,30.72,20240118,0.00,N,029780,5000,6147 억,,7906556,N,N,316,N,00,N 20241119,160347,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40550,-300,5,-0.73,1476357750,36394,37.47,40450,40950,40150,53100,28600,40850,40565.97,6.83,0,-7501,42383,41616,40333,39566,38283,42000,39950,6148,12250,5000,31040,50,1,115858891,46981,7.71,0.55,12,0.03,5260.00,73708.00,46000,20240829,-11.85,31250,20240118,29.76,46000,-11.85,20240829,31250,29.76,20240118,46000,-11.85,20240829,31250,29.76,20240118,0.00,N,029780,5000,6147 억,,7916161,N,N,316,N,00,N 20241119,150351,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40650,-200,5,-0.49,1332841850,32856,33.82,40450,40950,40150,53100,28600,40850,40566.16,6.83,0,-6976,42383,41616,40333,39566,38283,42000,39950,6148,12250,5000,31040,50,1,115858891,47097,7.73,0.55,12,0.03,5260.00,73708.00,46000,20240829,-11.63,31250,20240118,30.08,46000,-11.63,20240829,31250,30.08,20240118,46000,-11.63,20240829,31250,30.08,20240118,0.00,N,029780,5000,6147 억,,7916161,N,N,5218,N,00,N 20241119,140349,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40600,-250,5,-0.61,1183908500,29189,30.05,40450,40950,40150,53100,28600,40850,40560.09,6.83,0,-5991,42383,41616,40333,39566,38283,42000,39950,6148,12250,5000,31040,50,1,115858891,47039,7.72,0.55,12,0.03,5260.00,73708.00,46000,20240829,-11.74,31250,20240118,29.92,46000,-11.74,20240829,31250,29.92,20240118,46000,-11.74,20240829,31250,29.92,20240118,0.00,N,029780,5000,6147 억,,7916161,N,N,5218,N,00,N diff --git a/029960/price/prices-20241101.csv b/029960/price/prices-20241101.csv index 0ba5ac867318..375a2ff37b59 100644 --- a/029960/price/prices-20241101.csv +++ b/029960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160400,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,2433141040,271851,39.81,8950,8960,8950,11630,6270,8950,8950.27,8.26,0,-38085,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.54,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.10,N,029960,500,250 억,,4130945,N,N,0,N,00,N +20241120,150407,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,2374249970,265271,38.84,8950,8960,8950,11630,6270,8950,8950.28,8.26,0,-37898,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.53,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.10,N,029960,500,250 억,,4130945,N,N,0,N,00,N +20241120,140405,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,1882268440,210301,30.79,8950,8960,8950,11630,6270,8950,8950.35,8.26,0,-37491,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.42,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.10,N,029960,500,250 억,,4130945,N,N,0,N,00,N +20241120,130406,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,1571003250,175523,25.70,8950,8960,8950,11630,6270,8950,8950.41,8.26,0,-37247,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.35,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.10,N,029960,500,250 억,,4130945,N,N,0,N,00,N +20241120,120408,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,1388318400,155113,22.71,8950,8960,8950,11630,6270,8950,8950.37,8.26,0,-37049,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.31,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.10,N,029960,500,250 억,,4130945,N,N,0,N,00,N +20241120,110405,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,1186973630,132617,19.42,8950,8960,8950,11630,6270,8950,8950.39,8.26,0,-36851,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.27,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.10,N,029960,500,250 억,,4130945,N,N,0,N,00,N +20241120,100405,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,870031310,97206,14.23,8950,8960,8950,11630,6270,8950,8950.39,8.26,0,-36742,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.19,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.10,N,029960,500,250 억,,4130945,N,N,0,N,00,N +20241120,090404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8950,0,3,0.00,357516700,39946,5.85,8950,8950,8950,11630,6270,8950,8950.00,8.26,0,-36730,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.08,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,-0.11,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.10,N,029960,500,250 억,,4130945,N,N,0,N,00,N 20241119,160347,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,6109568330,682489,283.05,8950,8960,8950,11630,6270,8950,8951.89,8.69,0,-210478,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,1.36,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.15,N,029960,500,250 억,,4342790,N,N,0,N,00,N 20241119,150352,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,5786258480,646365,268.07,8950,8960,8950,11630,6270,8950,8952.00,8.69,0,-189293,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,1.29,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.15,N,029960,500,250 억,,4342790,N,N,0,N,00,N 20241119,140349,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8960,10,2,0.11,5057236950,564948,234.30,8950,8960,8950,11630,6270,8950,8951.69,8.69,0,-203431,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4480,12.89,2.35,12,1.13,695.00,3814.00,8960,20241114,0.00,6430,20240125,39.35,8960,0.00,20241114,6430,39.35,20240125,8960,0.00,20241114,6430,39.35,20240125,0.15,N,029960,500,250 억,,4342790,N,N,0,N,00,N diff --git a/030000/price/prices-20241101.csv b/030000/price/prices-20241101.csv index dcd1929c0772..d35817c316cb 100644 --- a/030000/price/prices-20241101.csv +++ b/030000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160400,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18010,0,3,0.00,1337891990,74184,61.13,17980,18130,17980,23400,12610,18010,18034.78,21.64,0,-9764,18323,18166,18083,17926,17843,18125,17885,230,5390,200,14040,10,1,115041225,20719,11.06,1.32,12,0.06,1628.00,13641.00,20850,20231115,-13.62,16400,20240805,9.82,19570,-7.97,20240510,16400,9.82,20240805,20600,-12.57,20231226,16400,9.82,20240805,0.19,N,030000,200,230 억,,24900476,N,N,2681,N,00,N +20241120,150407,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18040,30,2,0.17,1158719860,64239,52.93,17980,18130,17980,23400,12610,18010,18037.64,21.64,0,-5394,18323,18166,18083,17926,17843,18125,17885,230,5390,200,14040,10,1,115041225,20753,11.08,1.32,12,0.06,1628.00,13641.00,20850,20231115,-13.48,16400,20240805,10.00,19570,-7.82,20240510,16400,10.00,20240805,20600,-12.43,20231226,16400,10.00,20240805,0.19,N,030000,200,230 억,,24900476,N,N,1020,N,00,N +20241120,140405,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18050,40,2,0.22,908949130,50388,41.52,17980,18130,17980,23400,12610,18010,18039.00,21.64,0,-6675,18323,18166,18083,17926,17843,18125,17885,230,5390,200,14040,10,1,115041225,20765,11.09,1.32,12,0.04,1628.00,13641.00,20850,20231115,-13.43,16400,20240805,10.06,19570,-7.77,20240510,16400,10.06,20240805,20600,-12.38,20231226,16400,10.06,20240805,0.19,N,030000,200,230 억,,24900476,N,N,1020,N,00,N +20241120,130406,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18060,50,2,0.28,738106240,40923,33.72,17980,18130,17980,23400,12610,18010,18036.46,21.64,0,-6935,18323,18166,18083,17926,17843,18125,17885,230,5390,200,14040,10,1,115041225,20776,11.09,1.32,12,0.04,1628.00,13641.00,20850,20231115,-13.38,16400,20240805,10.12,19570,-7.72,20240510,16400,10.12,20240805,20600,-12.33,20231226,16400,10.12,20240805,0.19,N,030000,200,230 억,,24900476,N,N,1020,N,00,N +20241120,120408,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18040,30,2,0.17,572684310,31753,26.16,17980,18130,17980,23400,12610,18010,18035.60,21.64,0,-5561,18323,18166,18083,17926,17843,18125,17885,230,5390,200,14040,10,1,115041225,20753,11.08,1.32,12,0.03,1628.00,13641.00,20850,20231115,-13.48,16400,20240805,10.00,19570,-7.82,20240510,16400,10.00,20240805,20600,-12.43,20231226,16400,10.00,20240805,0.19,N,030000,200,230 억,,24900476,N,N,1020,N,00,N +20241120,110405,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18020,10,2,0.06,380796020,21114,17.40,17980,18130,17980,23400,12610,18010,18035.24,21.64,0,-3818,18323,18166,18083,17926,17843,18125,17885,230,5390,200,14040,10,1,115041225,20730,11.07,1.32,12,0.02,1628.00,13641.00,20850,20231115,-13.57,16400,20240805,9.88,19570,-7.92,20240510,16400,9.88,20240805,20600,-12.52,20231226,16400,9.88,20240805,0.19,N,030000,200,230 억,,24900476,N,N,1020,N,00,N +20241120,100405,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18030,20,2,0.11,220501410,12223,10.07,17980,18130,17980,23400,12610,18010,18039.88,21.64,0,-1869,18323,18166,18083,17926,17843,18125,17885,230,5390,200,14040,10,1,115041225,20742,11.07,1.32,12,0.01,1628.00,13641.00,20850,20231115,-13.53,16400,20240805,9.94,19570,-7.87,20240510,16400,9.94,20240805,20600,-12.48,20231226,16400,9.94,20240805,0.19,N,030000,200,230 억,,24900476,N,N,1020,N,00,N +20241120,090404,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18110,100,2,0.56,60512050,3361,2.77,17980,18130,17980,23400,12610,18010,18004.18,21.64,0,-636,18323,18166,18083,17926,17843,18125,17885,230,5390,200,14040,10,1,115041225,20834,11.12,1.33,12,0.00,1628.00,13641.00,20850,20231115,-13.14,16400,20240805,10.43,19570,-7.46,20240510,16400,10.43,20240805,20600,-12.09,20231226,16400,10.43,20240805,0.19,N,030000,200,230 억,,24900476,N,N,1020,N,00,N 20241119,160348,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18010,-140,5,-0.77,2192462770,121347,46.60,18060,18240,18000,23550,12710,18150,18067.71,21.68,0,-47219,18516,18332,18056,17872,17596,18425,17965,230,5400,200,14150,10,1,115041225,20719,11.06,1.32,12,0.11,1628.00,13641.00,20850,20231115,-13.62,16400,20240805,9.82,19570,-7.97,20240510,16400,9.82,20240805,20600,-12.57,20231226,16400,9.82,20240805,0.20,N,030000,200,230 억,,24942310,N,N,1020,N,00,N 20241119,150352,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18010,-140,5,-0.77,1895380090,104860,40.27,18060,18240,18000,23550,12710,18150,18075.34,21.68,0,-41211,18516,18332,18056,17872,17596,18425,17965,230,5400,200,14150,10,1,115041225,20719,11.06,1.32,12,0.09,1628.00,13641.00,20850,20231115,-13.62,16400,20240805,9.82,19570,-7.97,20240510,16400,9.82,20240805,20600,-12.57,20231226,16400,9.82,20240805,0.20,N,030000,200,230 억,,24942310,N,N,5926,N,00,N 20241119,140350,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18070,-80,5,-0.44,1448575440,80076,30.75,18060,18240,18020,23550,12710,18150,18090.01,21.68,0,-26905,18516,18332,18056,17872,17596,18425,17965,230,5400,200,14150,10,1,115041225,20788,11.10,1.32,12,0.07,1628.00,13641.00,20850,20231115,-13.33,16400,20240805,10.18,19570,-7.66,20240510,16400,10.18,20240805,20600,-12.28,20231226,16400,10.18,20240805,0.20,N,030000,200,230 억,,24942310,N,N,5926,N,00,N diff --git a/030190/price/prices-20241101.csv b/030190/price/prices-20241101.csv index 9874f68018f5..62799c2bd7fd 100644 --- a/030190/price/prices-20241101.csv +++ b/030190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11640,80,2,0.69,1408358560,121482,83.35,11600,11710,11450,15020,8100,11560,11593.12,32.72,0,-33305,11840,11700,11570,11430,11300,11770,11500,304,3460,500,8550,10,1,60107670,6997,12.60,1.85,12,0.20,924.00,6298.00,11970,20241106,-2.76,8030,20231114,44.96,11970,-2.76,20241106,9000,29.33,20240104,11970,-2.76,20241106,8410,38.41,20231121,0.08,N,030190,500,303 억,,19669589,N,N,74,N,00,N +20241120,150407,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11630,70,2,0.61,1162931300,100392,68.88,11600,11710,11450,15020,8100,11560,11583.90,32.72,0,-30278,11840,11700,11570,11430,11300,11770,11500,304,3460,500,8550,10,1,60107670,6991,12.59,1.85,12,0.17,924.00,6298.00,11970,20241106,-2.84,8030,20231114,44.83,11970,-2.84,20241106,9000,29.22,20240104,11970,-2.84,20241106,8410,38.29,20231121,0.08,N,030190,500,303 억,,19669589,N,N,131,N,00,N +20241120,140406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11590,30,2,0.26,827720770,71564,49.10,11600,11610,11450,15020,8100,11560,11566.16,32.72,0,-20972,11840,11700,11570,11430,11300,11770,11500,304,3460,500,8550,10,1,60107670,6966,12.54,1.84,12,0.12,924.00,6298.00,11970,20241106,-3.17,8030,20231114,44.33,11970,-3.17,20241106,9000,28.78,20240104,11970,-3.17,20241106,8410,37.81,20231121,0.08,N,030190,500,303 억,,19669589,N,N,131,N,00,N +20241120,130407,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11580,20,2,0.17,609561990,52742,36.19,11600,11610,11450,15020,8100,11560,11557.43,32.72,0,-10601,11840,11700,11570,11430,11300,11770,11500,304,3460,500,8550,10,1,60107670,6960,12.53,1.84,12,0.09,924.00,6298.00,11970,20241106,-3.26,8030,20231114,44.21,11970,-3.26,20241106,9000,28.67,20240104,11970,-3.26,20241106,8410,37.69,20231121,0.08,N,030190,500,303 억,,19669589,N,N,131,N,00,N +20241120,120408,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11580,20,2,0.17,527526990,45648,31.32,11600,11610,11450,15020,8100,11560,11556.41,32.72,0,-9399,11840,11700,11570,11430,11300,11770,11500,304,3460,500,8550,10,1,60107670,6960,12.53,1.84,12,0.08,924.00,6298.00,11970,20241106,-3.26,8030,20231114,44.21,11970,-3.26,20241106,9000,28.67,20240104,11970,-3.26,20241106,8410,37.69,20231121,0.08,N,030190,500,303 억,,19669589,N,N,131,N,00,N +20241120,110406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11570,10,2,0.09,329274820,28507,19.56,11600,11610,11450,15020,8100,11560,11550.67,32.72,0,1250,11840,11700,11570,11430,11300,11770,11500,304,3460,500,8550,10,1,60107670,6954,12.52,1.84,12,0.05,924.00,6298.00,11970,20241106,-3.34,8030,20231114,44.08,11970,-3.34,20241106,9000,28.56,20240104,11970,-3.34,20241106,8410,37.57,20231121,0.08,N,030190,500,303 억,,19669589,N,N,131,N,00,N +20241120,100405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11580,20,2,0.17,236255350,20471,14.04,11600,11600,11450,15020,8100,11560,11540.98,32.72,0,5395,11840,11700,11570,11430,11300,11770,11500,304,3460,500,8550,10,1,60107670,6960,12.53,1.84,12,0.03,924.00,6298.00,11970,20241106,-3.26,8030,20231114,44.21,11970,-3.26,20241106,9000,28.67,20240104,11970,-3.26,20241106,8410,37.69,20231121,0.08,N,030190,500,303 억,,19669589,N,N,131,N,00,N +20241120,090405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11550,-10,5,-0.09,22756840,1968,1.35,11600,11600,11490,15020,8100,11560,11563.43,32.72,0,-1286,11840,11700,11570,11430,11300,11770,11500,304,3460,500,8550,10,1,60107670,6942,12.50,1.83,12,0.00,924.00,6298.00,11970,20241106,-3.51,8030,20231114,43.84,11970,-3.51,20241106,9000,28.33,20240104,11970,-3.51,20241106,8410,37.34,20231121,0.08,N,030190,500,303 억,,19669589,N,N,131,N,00,N 20241119,160348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11560,70,2,0.61,1683888340,144896,112.37,11490,11710,11440,14930,8050,11490,11621.36,32.81,0,-53846,11930,11710,11370,11150,10810,11820,11260,304,3440,500,8500,10,1,60107670,6948,12.51,1.84,12,0.24,924.00,6298.00,11970,20241106,-3.43,8030,20231114,43.96,11970,-3.43,20241106,9000,28.44,20240104,11970,-3.43,20241106,8410,37.46,20231121,0.09,N,030190,500,303 억,,19724201,N,N,131,N,00,N 20241119,150352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11600,110,2,0.96,1642266400,141299,109.58,11490,11710,11440,14930,8050,11490,11622.63,32.81,0,-53454,11930,11710,11370,11150,10810,11820,11260,304,3440,500,8500,10,1,60107670,6972,12.55,1.84,12,0.24,924.00,6298.00,11970,20241106,-3.09,8030,20231114,44.46,11970,-3.09,20241106,9000,28.89,20240104,11970,-3.09,20241106,8410,37.93,20231121,0.09,N,030190,500,303 억,,19724201,N,N,60,N,00,N 20241119,140350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11600,110,2,0.96,1481484530,127462,98.85,11490,11710,11440,14930,8050,11490,11622.95,32.81,0,-43908,11930,11710,11370,11150,10810,11820,11260,304,3440,500,8500,10,1,60107670,6972,12.55,1.84,12,0.21,924.00,6298.00,11970,20241106,-3.09,8030,20231114,44.46,11970,-3.09,20241106,9000,28.89,20240104,11970,-3.09,20241106,8410,37.93,20231121,0.09,N,030190,500,303 억,,19724201,N,N,60,N,00,N diff --git a/030200/price/prices-20241101.csv b/030200/price/prices-20241101.csv index 42a39bcecdb6..bf0d58ee5cb2 100644 --- a/030200/price/prices-20241101.csv +++ b/030200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160401,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,43300,1550,2,3.71,47662303950,1112033,107.67,41750,43650,41700,54200,29250,41750,42860.09,99.91,59686,-297362,42750,42250,41750,41250,40750,42250,41250,15645,12450,5000,32560,50,1,252021685,109125,11.14,0.65,12,0.44,3887.00,66498.00,44950,20241111,-3.67,32550,20231113,33.03,44950,-3.67,20241111,32950,31.41,20240117,44950,-3.67,20241111,32850,31.81,20231120,0.04,N,030200,5000,15644 억,,123377312,N,N,1256,N,00,N +20241120,150408,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,43600,1850,2,4.43,41266708300,964731,93.41,41750,43650,41700,54200,29250,41750,42775.35,99.98,148014,-225191,42750,42250,41750,41250,40750,42250,41250,15645,12450,5000,32560,50,1,252021685,109881,11.22,0.66,12,0.38,3887.00,66498.00,44950,20241111,-3.00,32550,20231113,33.95,44950,-3.00,20241111,32950,32.32,20240117,44950,-3.00,20241111,32850,32.72,20231120,0.04,N,030200,5000,15644 억,,123465640,N,N,3990,N,00,N +20241120,140406,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,43100,1350,2,3.23,32744794850,768482,74.40,41750,43300,41700,54200,29250,41750,42609.71,100.00,172802,-196260,42750,42250,41750,41250,40750,42250,41250,15645,12450,5000,32560,50,1,252021685,108621,11.09,0.65,12,0.30,3887.00,66498.00,44950,20241111,-4.12,32550,20231113,32.41,44950,-4.12,20241111,32950,30.80,20240117,44950,-4.12,20241111,32850,31.20,20231120,0.04,N,030200,5000,15644 억,,123490428,N,N,3990,N,00,N +20241120,130407,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,42950,1200,2,2.87,28198534000,663145,64.21,41750,43100,41700,54200,29250,41750,42522.43,100.00,172940,-188099,42750,42250,41750,41250,40750,42250,41250,15645,12450,5000,32560,50,1,252021685,108243,11.05,0.65,12,0.26,3887.00,66498.00,44950,20241111,-4.45,32550,20231113,31.95,44950,-4.45,20241111,32950,30.35,20240117,44950,-4.45,20241111,32850,30.75,20231120,0.04,N,030200,5000,15644 억,,123490566,N,N,3990,N,00,N +20241120,120409,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,43100,1350,2,3.23,24134144000,568606,55.05,41750,43100,41700,54200,29250,41750,42444.41,100.00,172999,-183368,42750,42250,41750,41250,40750,42250,41250,15645,12450,5000,32560,50,1,252021685,108621,11.09,0.65,12,0.23,3887.00,66498.00,44950,20241111,-4.12,32550,20231113,32.41,44950,-4.12,20241111,32950,30.80,20240117,44950,-4.12,20241111,32850,31.20,20231120,0.04,N,030200,5000,15644 억,,123490625,N,N,3990,N,00,N +20241120,110406,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,42950,1200,2,2.87,19040334100,449870,43.56,41750,42950,41700,54200,29250,41750,42324.08,100.00,172379,-164572,42750,42250,41750,41250,40750,42250,41250,15645,12450,5000,32560,50,1,252021685,108243,11.05,0.65,12,0.18,3887.00,66498.00,44950,20241111,-4.45,32550,20231113,31.95,44950,-4.45,20241111,32950,30.35,20240117,44950,-4.45,20241111,32850,30.75,20231120,0.04,N,030200,5000,15644 억,,123490005,N,N,3990,N,00,N +20241120,100405,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,42150,400,2,0.96,13709112300,324676,31.44,41750,42500,41700,54200,29250,41750,42223.98,100.00,172650,-135130,42750,42250,41750,41250,40750,42250,41250,15645,12450,5000,32560,50,1,252021685,106227,10.84,0.63,12,0.13,3887.00,66498.00,44950,20241111,-6.23,32550,20231113,29.49,44950,-6.23,20241111,32950,27.92,20240117,44950,-6.23,20241111,32850,28.31,20231120,0.04,N,030200,5000,15644 억,,123490276,N,N,3990,N,00,N +20241120,090405,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,42000,250,2,0.60,2182648250,52123,5.05,41750,42100,41700,54200,29250,41750,41874.95,100.00,172524,-12460,42750,42250,41750,41250,40750,42250,41250,15645,12450,5000,32560,50,1,252021685,105849,10.81,0.63,12,0.02,3887.00,66498.00,44950,20241111,-6.56,32550,20231113,29.03,44950,-6.56,20241111,32950,27.47,20240117,44950,-6.56,20241111,32850,27.85,20231120,0.04,N,030200,5000,15644 억,,123490150,N,N,3990,N,00,N 20241119,160348,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,41750,-50,5,-0.12,42433686300,1019214,115.56,41750,42250,41250,54300,29300,41800,41633.70,99.89,4796,-320192,43200,42500,41950,41250,40700,42225,40975,15645,12500,5000,32600,50,1,252021685,105219,10.74,0.63,12,0.40,3887.00,66498.00,44950,20241111,-7.12,32550,20231113,28.26,44950,-7.12,20241111,32950,26.71,20240117,44950,-7.12,20241111,32850,27.09,20231120,0.03,N,030200,5000,15644 억,,123350975,N,N,3990,N,00,N 20241119,150352,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,41600,-200,5,-0.48,37134404650,892156,101.15,41750,42250,41250,54300,29300,41800,41623.22,100.00,144085,-244113,43200,42500,41950,41250,40700,42225,40975,15645,12500,5000,32600,50,1,252021685,104841,10.70,0.63,12,0.35,3887.00,66498.00,44950,20241111,-7.45,32550,20231113,27.80,44950,-7.45,20241111,32950,26.25,20240117,44950,-7.45,20241111,32850,26.64,20231120,0.03,N,030200,5000,15644 억,,123490264,N,N,5845,N,00,N 20241119,140350,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,41700,-100,5,-0.24,31428583350,755058,85.61,41750,42250,41250,54300,29300,41800,41624.07,100.00,144403,-176551,43200,42500,41950,41250,40700,42225,40975,15645,12500,5000,32600,50,1,252021685,105093,10.73,0.63,12,0.30,3887.00,66498.00,44950,20241111,-7.23,32550,20231113,28.11,44950,-7.23,20241111,32950,26.56,20240117,44950,-7.23,20241111,32850,26.94,20231120,0.03,N,030200,5000,15644 억,,123490582,N,N,5845,N,00,N diff --git a/030210/price/prices-20241101.csv b/030210/price/prices-20241101.csv index 98e2e66a1f5c..8f0b525ca843 100644 --- a/030210/price/prices-20241101.csv +++ b/030210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160401,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2635,-5,5,-0.19,134348650,51362,126.96,2645,2655,2470,3430,1850,2640,2615.72,5.19,0,-1342,2666,2652,2626,2612,2586,2660,2620,3046,790,5000,1900,5,1,60911106,1605,-16.89,0.28,12,0.08,-156.00,9355.00,4725,20231114,-44.23,2460,20241113,7.11,3985,-33.88,20240102,2460,7.11,20241113,4530,-41.83,20231124,2460,7.11,20241113,0.12,N,030210,5000,3045 억,,3161520,N,N,6,N,00,N +20241120,150408,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2630,-10,5,-0.38,129100310,49369,122.03,2645,2655,2470,3430,1850,2640,2615.01,5.19,0,-1316,2666,2652,2626,2612,2586,2660,2620,3046,790,5000,1900,5,1,60911106,1602,-16.86,0.28,12,0.08,-156.00,9355.00,4725,20231114,-44.34,2460,20241113,6.91,3985,-34.00,20240102,2460,6.91,20241113,4530,-41.94,20231124,2460,6.91,20241113,0.12,N,030210,5000,3045 억,,3161520,N,N,2,N,00,N +20241120,140406,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2620,-20,5,-0.76,114345545,43756,108.16,2645,2655,2470,3430,1850,2640,2613.25,5.19,0,721,2666,2652,2626,2612,2586,2660,2620,3046,790,5000,1900,5,1,60911106,1596,-16.79,0.28,12,0.07,-156.00,9355.00,4725,20231114,-44.55,2460,20241113,6.50,3985,-34.25,20240102,2460,6.50,20241113,4530,-42.16,20231124,2460,6.50,20241113,0.12,N,030210,5000,3045 억,,3161520,N,N,2,N,00,N +20241120,130407,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2640,0,3,0.00,81895405,31271,77.30,2645,2655,2470,3430,1850,2640,2618.89,5.19,0,-2191,2666,2652,2626,2612,2586,2660,2620,3046,790,5000,1900,5,1,60911106,1608,-16.92,0.28,12,0.05,-156.00,9355.00,4725,20231114,-44.13,2460,20241113,7.32,3985,-33.75,20240102,2460,7.32,20241113,4530,-41.72,20231124,2460,7.32,20241113,0.12,N,030210,5000,3045 억,,3161520,N,N,2,N,00,N +20241120,120409,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2650,10,2,0.38,73864625,28231,69.78,2645,2650,2470,3430,1850,2640,2616.44,5.19,0,-2566,2666,2652,2626,2612,2586,2660,2620,3046,790,5000,1900,5,1,60911106,1614,-16.99,0.28,12,0.05,-156.00,9355.00,4725,20231114,-43.92,2460,20241113,7.72,3985,-33.50,20240102,2460,7.72,20241113,4530,-41.50,20231124,2460,7.72,20241113,0.12,N,030210,5000,3045 억,,3161520,N,N,2,N,00,N +20241120,110406,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2640,0,3,0.00,56593830,21682,53.60,2645,2645,2470,3430,1850,2640,2610.18,5.19,0,-2849,2666,2652,2626,2612,2586,2660,2620,3046,790,5000,1900,5,1,60911106,1608,-16.92,0.28,12,0.04,-156.00,9355.00,4725,20231114,-44.13,2460,20241113,7.32,3985,-33.75,20240102,2460,7.32,20241113,4530,-41.72,20231124,2460,7.32,20241113,0.12,N,030210,5000,3045 억,,3161520,N,N,2,N,00,N +20241120,100406,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2625,-15,5,-0.57,7418435,2829,6.99,2645,2645,2610,3430,1850,2640,2622.28,5.19,0,-100,2666,2652,2626,2612,2586,2660,2620,3046,790,5000,1900,5,1,60911106,1599,-16.83,0.28,12,0.00,-156.00,9355.00,4725,20231114,-44.44,2460,20241113,6.71,3985,-34.13,20240102,2460,6.71,20241113,4530,-42.05,20231124,2460,6.71,20241113,0.12,N,030210,5000,3045 억,,3161520,N,N,2,N,00,N +20241120,090405,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2645,5,2,0.19,267145,101,0.25,2645,2645,2645,3430,1850,2640,2645.00,5.19,0,-77,2666,2652,2626,2612,2586,2660,2620,3046,790,5000,1900,5,1,60911106,1611,-16.96,0.28,12,0.00,-156.00,9355.00,4725,20231114,-44.02,2460,20241113,7.52,3985,-33.63,20240102,2460,7.52,20241113,4530,-41.61,20231124,2460,7.52,20241113,0.12,N,030210,5000,3045 억,,3161520,N,N,2,N,00,N 20241119,160348,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2640,35,2,1.34,106131835,40455,95.34,2635,2640,2600,3385,1825,2605,2623.45,5.20,0,-5390,2695,2650,2595,2550,2495,2672,2572,3046,780,5000,1870,5,1,60911106,1608,-16.92,0.28,12,0.07,-156.00,9355.00,4725,20231114,-44.13,2460,20241113,7.32,3985,-33.75,20240102,2460,7.32,20241113,4530,-41.72,20231124,2460,7.32,20241113,0.12,N,030210,5000,3045 억,,3167630,N,N,2,N,00,N 20241119,150353,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2615,10,2,0.38,96603125,36836,86.81,2635,2640,2600,3385,1825,2605,2622.52,5.20,0,-5145,2695,2650,2595,2550,2495,2672,2572,3046,780,5000,1870,5,1,60911106,1593,-16.76,0.28,12,0.06,-156.00,9355.00,4725,20231114,-44.66,2460,20241113,6.30,3985,-34.38,20240102,2460,6.30,20241113,4530,-42.27,20231124,2460,6.30,20241113,0.12,N,030210,5000,3045 억,,3167630,N,N,0,N,00,N 20241119,140351,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2630,25,2,0.96,84387935,32184,75.85,2635,2640,2600,3385,1825,2605,2622.05,5.20,0,-5001,2695,2650,2595,2550,2495,2672,2572,3046,780,5000,1870,5,1,60911106,1602,-16.86,0.28,12,0.05,-156.00,9355.00,4725,20231114,-44.34,2460,20241113,6.91,3985,-34.00,20240102,2460,6.91,20241113,4530,-41.94,20231124,2460,6.91,20241113,0.12,N,030210,5000,3045 억,,3167630,N,N,0,N,00,N diff --git a/030350/price/prices-20241101.csv b/030350/price/prices-20241101.csv index 72aa097d1774..77bd94a2e173 100644 --- a/030350/price/prices-20241101.csv +++ b/030350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160401,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241120,150408,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241120,140407,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241120,130408,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241120,120409,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241120,110407,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241120,100406,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241120,090406,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N 20241119,160349,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N 20241119,150353,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N 20241119,140351,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N diff --git a/030520/price/prices-20241101.csv b/030520/price/prices-20241101.csv index ce59f18368d6..bc56f152b779 100644 --- a/030520/price/prices-20241101.csv +++ b/030520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160402,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23100,-900,5,-3.75,57159138650,2493813,109.60,23900,24550,21900,31200,16800,24000,22918.00,5.84,0,148584,25400,24700,23800,23100,22200,25050,23450,135,7200,500,14880,50,1,24179744,5586,38.25,1.65,12,10.31,604.00,14030.00,38450,20240122,-39.92,12470,20231113,85.24,38450,-39.92,20240122,14080,64.06,20240104,38450,-39.92,20240122,13500,71.11,20231213,5.23,N,030520,500,134 억,,1411887,N,N,433,N,00,N +20241120,150408,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23000,-1000,5,-4.17,55293952200,2412896,106.05,23900,24550,21900,31200,16800,24000,22913.65,5.84,0,131016,25400,24700,23800,23100,22200,25050,23450,135,7200,500,14880,50,1,24179744,5561,38.08,1.64,12,9.98,604.00,14030.00,38450,20240122,-40.18,12470,20231113,84.44,38450,-40.18,20240122,14080,63.35,20240104,38450,-40.18,20240122,13500,70.37,20231213,5.23,N,030520,500,134 억,,1411887,N,N,1,N,00,N +20241120,140407,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23400,-600,5,-2.50,48689727150,2129882,93.61,23900,24550,21900,31200,16800,24000,22857.48,5.84,0,98082,25400,24700,23800,23100,22200,25050,23450,135,7200,500,14880,50,1,24179744,5658,38.74,1.67,12,8.81,604.00,14030.00,38450,20240122,-39.14,12470,20231113,87.65,38450,-39.14,20240122,14080,66.19,20240104,38450,-39.14,20240122,13500,73.33,20231213,5.23,N,030520,500,134 억,,1411887,N,N,1,N,00,N +20241120,130408,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23050,-950,5,-3.96,44436420250,1946795,85.56,23900,24550,21900,31200,16800,24000,22822.25,5.84,0,64748,25400,24700,23800,23100,22200,25050,23450,135,7200,500,14880,50,1,24179744,5573,38.16,1.64,12,8.05,604.00,14030.00,38450,20240122,-40.05,12470,20231113,84.84,38450,-40.05,20240122,14080,63.71,20240104,38450,-40.05,20240122,13500,70.74,20231213,5.23,N,030520,500,134 억,,1411887,N,N,1,N,00,N +20241120,120410,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,22950,-1050,5,-4.38,42095564150,1844617,81.07,23900,24550,21900,31200,16800,24000,22817.40,5.84,0,42341,25400,24700,23800,23100,22200,25050,23450,135,7200,500,14880,50,1,24179744,5549,38.00,1.64,12,7.63,604.00,14030.00,38450,20240122,-40.31,12470,20231113,84.04,38450,-40.31,20240122,14080,63.00,20240104,38450,-40.31,20240122,13500,70.00,20231213,5.23,N,030520,500,134 억,,1411887,N,N,1,N,00,N +20241120,110407,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,22550,-1450,5,-6.04,36984553300,1620585,71.22,23900,24550,21900,31200,16800,24000,22817.90,5.84,0,-8092,25400,24700,23800,23100,22200,25050,23450,135,7200,500,14880,50,1,24179744,5453,37.33,1.61,12,6.70,604.00,14030.00,38450,20240122,-41.35,12470,20231113,80.83,38450,-41.35,20240122,14080,60.16,20240104,38450,-41.35,20240122,13500,67.04,20231213,5.23,N,030520,500,134 억,,1411887,N,N,1,N,00,N +20241120,100406,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,22550,-1450,5,-6.04,24753481800,1070810,47.06,23900,24550,22250,31200,16800,24000,23112.24,5.84,0,-28111,25400,24700,23800,23100,22200,25050,23450,135,7200,500,14880,50,1,24179744,5453,37.33,1.61,12,4.43,604.00,14030.00,38450,20240122,-41.35,12470,20231113,80.83,38450,-41.35,20240122,14080,60.16,20240104,38450,-41.35,20240122,13500,67.04,20231213,5.23,N,030520,500,134 억,,1411887,N,N,1,N,00,N +20241120,090406,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,24300,300,2,1.25,3917605500,161769,7.11,23900,24550,23850,31200,16800,24000,24224.57,5.84,0,480,25400,24700,23800,23100,22200,25050,23450,135,7200,500,14880,50,1,24179744,5876,40.23,1.73,12,0.67,604.00,14030.00,38450,20240122,-36.80,12470,20231113,94.87,38450,-36.80,20240122,14080,72.59,20240104,38450,-36.80,20240122,13500,80.00,20231213,5.23,N,030520,500,134 억,,1411887,N,N,1,N,00,N 20241119,160349,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,24000,450,2,1.91,53486077450,2252420,55.98,23800,24500,22900,30600,16500,23550,23745.38,6.13,0,-42732,25816,24682,23916,22782,22016,24500,22600,135,7050,500,14600,50,1,24179744,5803,39.74,1.71,12,9.32,604.00,14030.00,38450,20240122,-37.58,12470,20231113,92.46,38450,-37.58,20240122,14080,70.45,20240104,38450,-37.58,20240122,13500,77.78,20231213,5.00,N,030520,500,134 억,,1482169,N,N,1,N,00,N 20241119,150353,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23950,400,2,1.70,50244073250,2117022,52.61,23800,24500,22900,30600,16500,23550,23733.71,6.13,0,-24871,25816,24682,23916,22782,22016,24500,22600,135,7050,500,14600,50,1,24179744,5791,39.65,1.71,12,8.76,604.00,14030.00,38450,20240122,-37.71,12470,20231113,92.06,38450,-37.71,20240122,14080,70.10,20240104,38450,-37.71,20240122,13500,77.41,20231213,5.00,N,030520,500,134 억,,1482169,N,N,117,N,00,N 20241119,140351,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23650,100,2,0.42,44644490500,1881552,46.76,23800,24500,22900,30600,16500,23550,23727.84,6.13,0,-2600,25816,24682,23916,22782,22016,24500,22600,135,7050,500,14600,50,1,24179744,5719,39.16,1.69,12,7.78,604.00,14030.00,38450,20240122,-38.49,12470,20231113,89.66,38450,-38.49,20240122,14080,67.97,20240104,38450,-38.49,20240122,13500,75.19,20231213,5.00,N,030520,500,134 억,,1482169,N,N,117,N,00,N diff --git a/030530/price/prices-20241101.csv b/030530/price/prices-20241101.csv index 89c64818ac48..c542c51d744c 100644 --- a/030530/price/prices-20241101.csv +++ b/030530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2690,80,2,3.07,3429501460,1319229,51.04,2590,2690,2485,3390,1830,2610,2597.88,4.99,0,148397,2846,2727,2636,2517,2426,2787,2577,386,780,500,1870,5,1,77237981,2078,-6.55,0.20,12,1.71,-411.00,13489.00,4925,20240205,-45.38,2165,20241031,24.25,4925,-45.38,20240205,2165,24.25,20241031,4925,-45.38,20240205,2165,24.25,20241031,2.34,N,030530,500,386 억,,3855176,N,N,3,N,00,N +20241120,150409,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2635,25,2,0.96,2921828345,1128853,43.67,2590,2650,2485,3390,1830,2610,2588.32,4.99,0,153260,2846,2727,2636,2517,2426,2787,2577,386,780,500,1870,5,1,77237981,2035,-6.41,0.20,12,1.46,-411.00,13489.00,4925,20240205,-46.50,2165,20241031,21.71,4925,-46.50,20240205,2165,21.71,20241031,4925,-46.50,20240205,2165,21.71,20241031,2.34,N,030530,500,386 억,,3855176,N,N,4,N,00,N +20241120,140407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2625,15,2,0.57,2570511770,995339,38.51,2590,2650,2485,3390,1830,2610,2582.55,4.99,0,140443,2846,2727,2636,2517,2426,2787,2577,386,780,500,1870,5,1,77237981,2027,-6.39,0.19,12,1.29,-411.00,13489.00,4925,20240205,-46.70,2165,20241031,21.25,4925,-46.70,20240205,2165,21.25,20241031,4925,-46.70,20240205,2165,21.25,20241031,2.34,N,030530,500,386 억,,3855176,N,N,4,N,00,N +20241120,130408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2635,25,2,0.96,2062563750,802546,31.05,2590,2640,2485,3390,1830,2610,2570.03,4.99,0,158931,2846,2727,2636,2517,2426,2787,2577,386,780,500,1870,5,1,77237981,2035,-6.41,0.20,12,1.04,-411.00,13489.00,4925,20240205,-46.50,2165,20241031,21.71,4925,-46.50,20240205,2165,21.71,20241031,4925,-46.50,20240205,2165,21.71,20241031,2.34,N,030530,500,386 억,,3855176,N,N,4,N,00,N +20241120,120410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2600,-10,5,-0.38,1664890300,650932,25.18,2590,2615,2485,3390,1830,2610,2557.70,4.99,0,118697,2846,2727,2636,2517,2426,2787,2577,386,780,500,1870,5,1,77237981,2008,-6.33,0.19,12,0.84,-411.00,13489.00,4925,20240205,-47.21,2165,20241031,20.09,4925,-47.21,20240205,2165,20.09,20241031,4925,-47.21,20240205,2165,20.09,20241031,2.34,N,030530,500,386 억,,3855176,N,N,4,N,00,N +20241120,110407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2585,-25,5,-0.96,1398515330,547966,21.20,2590,2615,2485,3390,1830,2610,2552.19,4.99,0,67487,2846,2727,2636,2517,2426,2787,2577,386,780,500,1870,5,1,77237981,1997,-6.29,0.19,12,0.71,-411.00,13489.00,4925,20240205,-47.51,2165,20241031,19.40,4925,-47.51,20240205,2165,19.40,20241031,4925,-47.51,20240205,2165,19.40,20241031,2.34,N,030530,500,386 억,,3855176,N,N,4,N,00,N +20241120,100406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2565,-45,5,-1.72,994599000,391594,15.15,2590,2590,2485,3390,1830,2610,2539.87,4.99,0,3281,2846,2727,2636,2517,2426,2787,2577,386,780,500,1870,5,1,77237981,1981,-6.24,0.19,12,0.51,-411.00,13489.00,4925,20240205,-47.92,2165,20241031,18.48,4925,-47.92,20240205,2165,18.48,20241031,4925,-47.92,20240205,2165,18.48,20241031,2.34,N,030530,500,386 억,,3855176,N,N,4,N,00,N +20241120,090406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2560,-50,5,-1.92,161996900,63082,2.44,2590,2590,2555,3390,1830,2610,2568.04,4.99,0,-33844,2846,2727,2636,2517,2426,2787,2577,386,780,500,1870,5,1,77237981,1977,-6.23,0.19,12,0.08,-411.00,13489.00,4925,20240205,-48.02,2165,20241031,18.24,4925,-48.02,20240205,2165,18.24,20241031,4925,-48.02,20240205,2165,18.24,20241031,2.34,N,030530,500,386 억,,3855176,N,N,4,N,00,N 20241119,160349,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2610,-5,5,-0.19,6720694035,2536133,130.84,2605,2755,2545,3395,1835,2615,2650.06,5.06,0,-27654,2761,2687,2616,2542,2471,2725,2580,386,780,500,1880,5,1,77237981,2016,-6.35,0.19,12,3.28,-411.00,13489.00,4925,20240205,-47.01,2165,20241031,20.55,4925,-47.01,20240205,2165,20.55,20241031,4925,-47.01,20240205,2165,20.55,20241031,2.36,N,030530,500,386 억,,3911250,N,N,4,N,00,N 20241119,150353,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2610,-5,5,-0.19,6388991835,2409077,124.29,2605,2755,2545,3395,1835,2615,2652.05,5.06,0,-13740,2761,2687,2616,2542,2471,2725,2580,386,780,500,1880,5,1,77237981,2016,-6.35,0.19,12,3.12,-411.00,13489.00,4925,20240205,-47.01,2165,20241031,20.55,4925,-47.01,20240205,2165,20.55,20241031,4925,-47.01,20240205,2165,20.55,20241031,2.36,N,030530,500,386 억,,3911250,N,N,6,N,00,N 20241119,140351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2580,-35,5,-1.34,5995467145,2256917,116.44,2605,2755,2545,3395,1835,2615,2656.49,5.06,0,-70566,2761,2687,2616,2542,2471,2725,2580,386,780,500,1880,5,1,77237981,1993,-6.28,0.19,12,2.92,-411.00,13489.00,4925,20240205,-47.61,2165,20241031,19.17,4925,-47.61,20240205,2165,19.17,20241031,4925,-47.61,20240205,2165,19.17,20241031,2.36,N,030530,500,386 억,,3911250,N,N,6,N,00,N diff --git a/030610/price/prices-20241101.csv b/030610/price/prices-20241101.csv index 695e983f5671..43bd2c44b7e5 100644 --- a/030610/price/prices-20241101.csv +++ b/030610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160402,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5320,0,3,0.00,43296280,8138,49.89,5320,5390,5300,6910,3730,5320,5320.26,1.04,0,-1915,5466,5392,5316,5242,5166,5430,5280,5698,1590,5000,3830,10,1,113962961,6063,6.40,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.37,4700,20231122,13.19,5870,-9.37,20241011,4715,12.83,20240125,5870,-9.37,20241011,4700,13.19,20231122,0.06,N,030610,5000,5698 억,,1184822,N,N,5,N,00,N +20241120,150409,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5330,10,2,0.19,38782070,7289,44.68,5320,5390,5300,6910,3730,5320,5320.63,1.04,0,-1723,5466,5392,5316,5242,5166,5430,5280,5698,1590,5000,3830,10,1,113962961,6074,6.41,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.20,4700,20231122,13.40,5870,-9.20,20241011,4715,13.04,20240125,5870,-9.20,20241011,4700,13.40,20231122,0.06,N,030610,5000,5698 억,,1184822,N,N,0,N,00,N +20241120,140407,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5320,0,3,0.00,35836250,6735,41.29,5320,5390,5300,6910,3730,5320,5320.90,1.04,0,-1357,5466,5392,5316,5242,5166,5430,5280,5698,1590,5000,3830,10,1,113962961,6063,6.40,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.37,4700,20231122,13.19,5870,-9.37,20241011,4715,12.83,20240125,5870,-9.37,20241011,4700,13.19,20231122,0.06,N,030610,5000,5698 억,,1184822,N,N,0,N,00,N +20241120,130409,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5320,0,3,0.00,34932050,6565,40.24,5320,5390,5300,6910,3730,5320,5320.95,1.04,0,-1318,5466,5392,5316,5242,5166,5430,5280,5698,1590,5000,3830,10,1,113962961,6063,6.40,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.37,4700,20231122,13.19,5870,-9.37,20241011,4715,12.83,20240125,5870,-9.37,20241011,4700,13.19,20231122,0.06,N,030610,5000,5698 억,,1184822,N,N,0,N,00,N +20241120,120410,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5340,20,2,0.38,30942640,5817,35.66,5320,5390,5300,6910,3730,5320,5319.35,1.04,0,-1293,5466,5392,5316,5242,5166,5430,5280,5698,1590,5000,3830,10,1,113962961,6086,6.43,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.03,4700,20231122,13.62,5870,-9.03,20241011,4715,13.26,20240125,5870,-9.03,20241011,4700,13.62,20231122,0.06,N,030610,5000,5698 억,,1184822,N,N,0,N,00,N +20241120,110408,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5310,-10,5,-0.19,26748180,5031,30.84,5320,5390,5300,6910,3730,5320,5316.67,1.04,0,-1176,5466,5392,5316,5242,5166,5430,5280,5698,1590,5000,3830,10,1,113962961,6051,6.39,0.32,12,0.00,831.00,16525.00,5870,20241011,-9.54,4700,20231122,12.98,5870,-9.54,20241011,4715,12.62,20240125,5870,-9.54,20241011,4700,12.98,20231122,0.06,N,030610,5000,5698 억,,1184822,N,N,0,N,00,N +20241120,100407,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5320,0,3,0.00,19289670,3626,22.23,5320,5390,5300,6910,3730,5320,5319.82,1.04,0,-1137,5466,5392,5316,5242,5166,5430,5280,5698,1590,5000,3830,10,1,113962961,6063,6.40,0.32,12,0.00,831.00,16525.00,5870,20241011,-9.37,4700,20231122,13.19,5870,-9.37,20241011,4715,12.83,20240125,5870,-9.37,20241011,4700,13.19,20231122,0.06,N,030610,5000,5698 억,,1184822,N,N,0,N,00,N +20241120,090407,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5320,0,3,0.00,74480,14,0.09,5320,5320,5320,6910,3730,5320,5320.00,1.04,0,-12,5466,5392,5316,5242,5166,5430,5280,5698,1590,5000,3830,10,1,113962961,6063,6.40,0.32,12,0.00,831.00,16525.00,5870,20241011,-9.37,4700,20231122,13.19,5870,-9.37,20241011,4715,12.83,20240125,5870,-9.37,20241011,4700,13.19,20231122,0.06,N,030610,5000,5698 억,,1184822,N,N,0,N,00,N 20241119,160349,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5320,10,2,0.19,86284000,16309,61.31,5250,5390,5240,6900,3720,5310,5290.50,1.04,0,-557,5450,5380,5320,5250,5190,5415,5285,5698,1590,5000,3820,10,1,113962961,6063,6.40,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.37,4700,20231122,13.19,5870,-9.37,20241011,4715,12.83,20240125,5870,-9.37,20241011,4700,13.19,20231122,0.06,N,030610,5000,5698 억,,1184709,N,N,36,N,00,N 20241119,150354,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5330,20,2,0.38,82390230,15577,58.56,5250,5390,5240,6900,3720,5310,5289.22,1.04,0,-105,5450,5380,5320,5250,5190,5415,5285,5698,1590,5000,3820,10,1,113962961,6074,6.41,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.20,4700,20231122,13.40,5870,-9.20,20241011,4715,13.04,20240125,5870,-9.20,20241011,4700,13.40,20231122,0.06,N,030610,5000,5698 억,,1184709,N,N,36,N,00,N 20241119,140351,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5310,0,3,0.00,61528270,11643,43.77,5250,5390,5240,6900,3720,5310,5284.57,1.04,0,139,5450,5380,5320,5250,5190,5415,5285,5698,1590,5000,3820,10,1,113962961,6051,6.39,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.54,4700,20231122,12.98,5870,-9.54,20241011,4715,12.62,20240125,5870,-9.54,20241011,4700,12.98,20231122,0.06,N,030610,5000,5698 억,,1184709,N,N,36,N,00,N diff --git a/030720/price/prices-20241101.csv b/030720/price/prices-20241101.csv index bc66936ea745..267d237e9193 100644 --- a/030720/price/prices-20241101.csv +++ b/030720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160402,57,100.00,KOSPI,,,N,N,N,N, ,N,5210,-20,5,-0.38,30137800,5784,49.73,5260,5260,5190,6790,3670,5230,5210.55,4.21,0,-205,5276,5252,5226,5202,5176,5255,5205,233,1560,5000,3870,10,1,4653805,242,-1.38,0.57,12,0.12,-3786.00,9186.00,8450,20240116,-38.34,5110,20241115,1.96,8450,-38.34,20240116,5110,1.96,20241115,8450,-38.34,20240116,5110,1.96,20241115,0.04,N,030720,5000,232 억,,195848,N,N,0,N,00,N +20241120,150409,57,100.00,KOSPI,,,N,N,N,N, ,N,5210,-20,5,-0.38,28556910,5480,47.12,5260,5260,5190,6790,3670,5230,5211.11,4.21,0,-203,5276,5252,5226,5202,5176,5255,5205,233,1560,5000,3870,10,1,4653805,242,-1.38,0.57,12,0.12,-3786.00,9186.00,8450,20240116,-38.34,5110,20241115,1.96,8450,-38.34,20240116,5110,1.96,20241115,8450,-38.34,20240116,5110,1.96,20241115,0.04,N,030720,5000,232 억,,195848,N,N,0,N,00,N +20241120,140408,57,100.00,KOSPI,,,N,N,N,N, ,N,5200,-30,5,-0.57,11601730,2220,19.09,5260,5260,5190,6790,3670,5230,5226.00,4.21,0,-203,5276,5252,5226,5202,5176,5255,5205,233,1560,5000,3870,10,1,4653805,242,-1.37,0.57,12,0.05,-3786.00,9186.00,8450,20240116,-38.46,5110,20241115,1.76,8450,-38.46,20240116,5110,1.76,20241115,8450,-38.46,20240116,5110,1.76,20241115,0.04,N,030720,5000,232 억,,195848,N,N,0,N,00,N +20241120,130409,57,100.00,KOSPI,,,N,N,N,N, ,N,5230,0,3,0.00,7001960,1337,11.50,5260,5260,5220,6790,3670,5230,5237.07,4.21,0,-203,5276,5252,5226,5202,5176,5255,5205,233,1560,5000,3870,10,1,4653805,243,-1.38,0.57,12,0.03,-3786.00,9186.00,8450,20240116,-38.11,5110,20241115,2.35,8450,-38.11,20240116,5110,2.35,20241115,8450,-38.11,20240116,5110,2.35,20241115,0.04,N,030720,5000,232 억,,195848,N,N,0,N,00,N +20241120,120410,57,100.00,KOSPI,,,N,N,N,N, ,N,5230,0,3,0.00,6453390,1232,10.59,5260,5260,5220,6790,3670,5230,5238.14,4.21,0,-203,5276,5252,5226,5202,5176,5255,5205,233,1560,5000,3870,10,1,4653805,243,-1.38,0.57,12,0.03,-3786.00,9186.00,8450,20240116,-38.11,5110,20241115,2.35,8450,-38.11,20240116,5110,2.35,20241115,8450,-38.11,20240116,5110,2.35,20241115,0.04,N,030720,5000,232 억,,195848,N,N,0,N,00,N +20241120,110408,57,100.00,KOSPI,,,N,N,N,N, ,N,5230,0,3,0.00,5492870,1048,9.01,5260,5260,5220,6790,3670,5230,5241.29,4.21,0,-203,5276,5252,5226,5202,5176,5255,5205,233,1560,5000,3870,10,1,4653805,243,-1.38,0.57,12,0.02,-3786.00,9186.00,8450,20240116,-38.11,5110,20241115,2.35,8450,-38.11,20240116,5110,2.35,20241115,8450,-38.11,20240116,5110,2.35,20241115,0.04,N,030720,5000,232 억,,195848,N,N,0,N,00,N +20241120,100407,57,100.00,KOSPI,,,N,N,N,N, ,N,5230,0,3,0.00,4707660,898,7.72,5260,5260,5230,6790,3670,5230,5242.38,4.21,0,-180,5276,5252,5226,5202,5176,5255,5205,233,1560,5000,3870,10,1,4653805,243,-1.38,0.57,12,0.02,-3786.00,9186.00,8450,20240116,-38.11,5110,20241115,2.35,8450,-38.11,20240116,5110,2.35,20241115,8450,-38.11,20240116,5110,2.35,20241115,0.04,N,030720,5000,232 억,,195848,N,N,0,N,00,N +20241120,090407,57,100.00,KOSPI,,,N,N,N,N, ,N,5260,30,2,0.57,1162460,221,1.90,5260,5260,5260,6790,3670,5230,5260.00,4.21,0,-108,5276,5252,5226,5202,5176,5255,5205,233,1560,5000,3870,10,1,4653805,245,-1.39,0.57,12,0.00,-3786.00,9186.00,8450,20240116,-37.75,5110,20241115,2.94,8450,-37.75,20240116,5110,2.94,20241115,8450,-37.75,20240116,5110,2.94,20241115,0.04,N,030720,5000,232 억,,195848,N,N,0,N,00,N 20241119,160350,57,100.00,KOSPI,,,N,N,N,N, ,N,5230,0,3,0.00,58200820,11131,75.78,5230,5250,5200,6790,3670,5230,5228.71,4.21,0,-16,5296,5262,5226,5192,5156,5245,5175,233,1560,5000,3870,10,1,4653805,243,-1.38,0.57,12,0.24,-3786.00,9186.00,8450,20240116,-38.11,5110,20241115,2.35,8450,-38.11,20240116,5110,2.35,20241115,8450,-38.11,20240116,5110,2.35,20241115,0.04,N,030720,5000,232 억,,195864,N,N,0,N,00,N 20241119,150354,57,100.00,KOSPI,,,N,N,N,N, ,N,5220,-10,5,-0.19,56748630,10853,73.89,5230,5250,5200,6790,3670,5230,5228.84,4.21,0,-15,5296,5262,5226,5192,5156,5245,5175,233,1560,5000,3870,10,1,4653805,243,-1.38,0.57,12,0.23,-3786.00,9186.00,8450,20240116,-38.22,5110,20241115,2.15,8450,-38.22,20240116,5110,2.15,20241115,8450,-38.22,20240116,5110,2.15,20241115,0.04,N,030720,5000,232 억,,195864,N,N,0,N,00,N 20241119,140352,57,100.00,KOSPI,,,N,N,N,N, ,N,5240,10,2,0.19,51851330,9916,67.51,5230,5250,5200,6790,3670,5230,5229.06,4.21,0,-15,5296,5262,5226,5192,5156,5245,5175,233,1560,5000,3870,10,1,4653805,244,-1.38,0.57,12,0.21,-3786.00,9186.00,8450,20240116,-37.99,5110,20241115,2.54,8450,-37.99,20240116,5110,2.54,20241115,8450,-37.99,20240116,5110,2.54,20241115,0.04,N,030720,5000,232 억,,195864,N,N,0,N,00,N diff --git a/030960/price/prices-20241101.csv b/030960/price/prices-20241101.csv index cd526fc86983..303945887dce 100644 --- a/030960/price/prices-20241101.csv +++ b/030960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8130,-70,5,-0.85,208804410,25566,66.90,8120,8270,8100,10660,5740,8200,8167.39,0.18,0,-3990,8533,8366,8273,8106,8013,8320,8060,80,2460,500,5410,10,1,15980000,1299,29.24,0.68,06,0.16,278.00,11947.00,14860,20231117,-45.29,8020,20241115,1.37,14800,-45.07,20240117,8020,1.37,20241115,14800,-45.07,20240117,8020,1.37,20241115,0.41,N,030960,500,79 억,,28743,N,N,0,N,00,N +20241120,150409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8180,-20,5,-0.24,151565980,18553,48.55,8120,8270,8100,10660,5740,8200,8169.35,0.18,0,-2529,8533,8366,8273,8106,8013,8320,8060,80,2460,500,5410,10,1,15980000,1307,29.42,0.68,06,0.12,278.00,11947.00,14860,20231117,-44.95,8020,20241115,2.00,14800,-44.73,20240117,8020,2.00,20241115,14800,-44.73,20240117,8020,2.00,20241115,0.41,N,030960,500,79 억,,28743,N,N,0,N,00,N +20241120,140408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8200,0,3,0.00,79830380,9736,25.48,8120,8270,8120,10660,5740,8200,8199.50,0.18,0,-630,8533,8366,8273,8106,8013,8320,8060,80,2460,500,5410,10,1,15980000,1310,29.50,0.69,06,0.06,278.00,11947.00,14860,20231117,-44.82,8020,20241115,2.24,14800,-44.59,20240117,8020,2.24,20241115,14800,-44.59,20240117,8020,2.24,20241115,0.41,N,030960,500,79 억,,28743,N,N,0,N,00,N +20241120,130409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8200,0,3,0.00,65055940,7925,20.74,8120,8270,8120,10660,5740,8200,8208.95,0.18,0,-285,8533,8366,8273,8106,8013,8320,8060,80,2460,500,5410,10,1,15980000,1310,29.50,0.69,06,0.05,278.00,11947.00,14860,20231117,-44.82,8020,20241115,2.24,14800,-44.59,20240117,8020,2.24,20241115,14800,-44.59,20240117,8020,2.24,20241115,0.41,N,030960,500,79 억,,28743,N,N,0,N,00,N +20241120,120411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8250,50,2,0.61,52001840,6336,16.58,8120,8270,8120,10660,5740,8200,8207.36,0.18,0,139,8533,8366,8273,8106,8013,8320,8060,80,2460,500,5410,10,1,15980000,1318,29.68,0.69,06,0.04,278.00,11947.00,14860,20231117,-44.48,8020,20241115,2.87,14800,-44.26,20240117,8020,2.87,20241115,14800,-44.26,20240117,8020,2.87,20241115,0.41,N,030960,500,79 억,,28743,N,N,0,N,00,N +20241120,110408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8260,60,2,0.73,49814380,6071,15.89,8120,8270,8120,10660,5740,8200,8205.30,0.18,0,173,8533,8366,8273,8106,8013,8320,8060,80,2460,500,5410,10,1,15980000,1320,29.71,0.69,06,0.04,278.00,11947.00,14860,20231117,-44.41,8020,20241115,2.99,14800,-44.19,20240117,8020,2.99,20241115,14800,-44.19,20240117,8020,2.99,20241115,0.41,N,030960,500,79 억,,28743,N,N,0,N,00,N +20241120,100407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8230,30,2,0.37,32827400,4008,10.49,8120,8240,8120,10660,5740,8200,8190.47,0.18,0,176,8533,8366,8273,8106,8013,8320,8060,80,2460,500,5410,10,1,15980000,1315,29.60,0.69,06,0.03,278.00,11947.00,14860,20231117,-44.62,8020,20241115,2.62,14800,-44.39,20240117,8020,2.62,20241115,14800,-44.39,20240117,8020,2.62,20241115,0.41,N,030960,500,79 억,,28743,N,N,0,N,00,N +20241120,090407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8190,-10,5,-0.12,1146950,141,0.37,8120,8190,8120,10660,5740,8200,8134.40,0.18,0,-36,8533,8366,8273,8106,8013,8320,8060,80,2460,500,5410,10,1,15980000,1309,29.46,0.69,06,0.00,278.00,11947.00,14860,20231117,-44.89,8020,20241115,2.12,14800,-44.66,20240117,8020,2.12,20241115,14800,-44.66,20240117,8020,2.12,20241115,0.41,N,030960,500,79 억,,28743,N,N,0,N,00,N 20241119,160350,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8200,-90,5,-1.09,314861420,38112,111.76,8310,8440,8180,10770,5810,8290,8261.49,0.20,0,-2548,8656,8472,8276,8092,7896,8565,8185,80,2480,500,5470,10,1,15980000,1310,29.50,0.69,06,0.24,278.00,11947.00,14870,20231110,-44.86,8020,20241115,2.24,14800,-44.59,20240117,8020,2.24,20241115,14800,-44.59,20240117,8020,2.24,20241115,0.49,N,030960,500,79 억,,31224,N,N,0,N,00,N 20241119,150354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8250,-40,5,-0.48,291960940,35326,103.59,8310,8440,8180,10770,5810,8290,8264.76,0.20,0,-2184,8656,8472,8276,8092,7896,8565,8185,80,2480,500,5470,10,1,15980000,1318,29.68,0.69,06,0.22,278.00,11947.00,14870,20231110,-44.52,8020,20241115,2.87,14800,-44.26,20240117,8020,2.87,20241115,14800,-44.26,20240117,8020,2.87,20241115,0.49,N,030960,500,79 억,,31224,N,N,0,N,00,N 20241119,140352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8270,-20,5,-0.24,252839560,30584,89.68,8310,8440,8180,10770,5810,8290,8267.05,0.20,0,-71,8656,8472,8276,8092,7896,8565,8185,80,2480,500,5470,10,1,15980000,1322,29.75,0.69,06,0.19,278.00,11947.00,14870,20231110,-44.38,8020,20241115,3.12,14800,-44.12,20240117,8020,3.12,20241115,14800,-44.12,20240117,8020,3.12,20241115,0.49,N,030960,500,79 억,,31224,N,N,0,N,00,N diff --git a/031310/price/prices-20241101.csv b/031310/price/prices-20241101.csv index 73e57e229645..d3d006a49160 100644 --- a/031310/price/prices-20241101.csv +++ b/031310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1732,0,3,0.00,21139277,12214,38.84,1738,1738,1723,2250,1213,1732,1730.74,0.43,-228,-228,1767,1749,1737,1719,1707,1743,1713,127,518,500,1170,1,1,25334636,439,-15.60,0.27,12,0.05,-111.00,6514.00,3720,20240223,-53.44,1672,20240909,3.59,3720,-53.44,20240223,1672,3.59,20240909,3720,-53.44,20240223,1672,3.59,20240909,3.41,N,031310,500,126 억,,53618,N,N,0,N,00,N +20241120,150410,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1731,-1,5,-0.06,17683908,10220,32.49,1738,1738,1723,2250,1213,1732,1730.32,0.43,-184,-184,1767,1749,1737,1719,1707,1743,1713,127,518,500,1170,1,1,25334636,439,-15.59,0.27,12,0.04,-111.00,6514.00,3720,20240223,-53.47,1672,20240909,3.53,3720,-53.47,20240223,1672,3.53,20240909,3720,-53.47,20240223,1672,3.53,20240909,3.41,N,031310,500,126 억,,53662,N,N,0,N,00,N +20241120,140408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1737,5,2,0.29,13892337,8031,25.53,1738,1738,1723,2250,1213,1732,1729.84,0.43,-104,-104,1767,1749,1737,1719,1707,1743,1713,127,518,500,1170,1,1,25334636,440,-15.65,0.27,12,0.03,-111.00,6514.00,3720,20240223,-53.31,1672,20240909,3.89,3720,-53.31,20240223,1672,3.89,20240909,3720,-53.31,20240223,1672,3.89,20240909,3.41,N,031310,500,126 억,,53742,N,N,0,N,00,N +20241120,130409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1734,2,2,0.12,11957530,6912,21.98,1738,1738,1723,2250,1213,1732,1729.97,0.43,-104,-104,1767,1749,1737,1719,1707,1743,1713,127,518,500,1170,1,1,25334636,439,-15.62,0.27,12,0.03,-111.00,6514.00,3720,20240223,-53.39,1672,20240909,3.71,3720,-53.39,20240223,1672,3.71,20240909,3720,-53.39,20240223,1672,3.71,20240909,3.41,N,031310,500,126 억,,53742,N,N,0,N,00,N +20241120,120411,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1734,2,2,0.12,8148343,4716,14.99,1738,1738,1723,2250,1213,1732,1727.81,0.43,-104,-104,1767,1749,1737,1719,1707,1743,1713,127,518,500,1170,1,1,25334636,439,-15.62,0.27,12,0.02,-111.00,6514.00,3720,20240223,-53.39,1672,20240909,3.71,3720,-53.39,20240223,1672,3.71,20240909,3720,-53.39,20240223,1672,3.71,20240909,3.41,N,031310,500,126 억,,53742,N,N,0,N,00,N +20241120,110408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1725,-7,5,-0.40,4942779,2862,9.10,1738,1738,1723,2250,1213,1732,1727.04,0.43,-104,-104,1767,1749,1737,1719,1707,1743,1713,127,518,500,1170,1,1,25334636,437,-15.54,0.26,12,0.01,-111.00,6514.00,3720,20240223,-53.63,1672,20240909,3.17,3720,-53.63,20240223,1672,3.17,20240909,3720,-53.63,20240223,1672,3.17,20240909,3.41,N,031310,500,126 억,,53742,N,N,0,N,00,N +20241120,100408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1726,-6,5,-0.35,3103717,1796,5.71,1738,1738,1723,2250,1213,1732,1728.13,0.43,-104,-104,1767,1749,1737,1719,1707,1743,1713,127,518,500,1170,1,1,25334636,437,-15.55,0.26,12,0.01,-111.00,6514.00,3720,20240223,-53.60,1672,20240909,3.23,3720,-53.60,20240223,1672,3.23,20240909,3720,-53.60,20240223,1672,3.23,20240909,3.41,N,031310,500,126 억,,53742,N,N,0,N,00,N +20241120,090407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1730,-2,5,-0.12,413159,238,0.76,1738,1738,1730,2250,1213,1732,1735.96,0.43,-26,-26,1767,1749,1737,1719,1707,1743,1713,127,518,500,1170,1,1,25334636,438,-15.59,0.27,12,0.00,-111.00,6514.00,3720,20240223,-53.49,1672,20240909,3.47,3720,-53.49,20240223,1672,3.47,20240909,3720,-53.49,20240223,1672,3.47,20240909,3.41,N,031310,500,126 억,,53820,N,N,0,N,00,N 20241119,160350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1732,1,2,0.06,54679297,31451,77.24,1735,1755,1725,2250,1212,1731,1738.56,0.43,-996,-996,1757,1744,1727,1714,1697,1750,1720,127,519,500,1170,1,1,25334636,439,-15.60,0.27,12,0.12,-111.00,6514.00,3720,20240223,-53.44,1672,20240909,3.59,3720,-53.44,20240223,1672,3.59,20240909,3720,-53.44,20240223,1672,3.59,20240909,3.41,N,031310,500,126 억,,53846,N,N,0,N,00,N 20241119,150354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1738,7,2,0.40,53511193,30777,75.59,1735,1755,1725,2250,1212,1731,1738.67,0.43,-996,-909,1757,1744,1727,1714,1697,1750,1720,127,519,500,1170,1,1,25334636,440,-15.66,0.27,12,0.12,-111.00,6514.00,3720,20240223,-53.28,1672,20240909,3.95,3720,-53.28,20240223,1672,3.95,20240909,3720,-53.28,20240223,1672,3.95,20240909,3.41,N,031310,500,126 억,,53846,N,N,0,N,00,N 20241119,140352,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1738,7,2,0.40,49867336,28671,70.42,1735,1755,1725,2250,1212,1731,1739.30,0.43,-900,-813,1757,1744,1727,1714,1697,1750,1720,127,519,500,1170,1,1,25334636,440,-15.66,0.27,12,0.11,-111.00,6514.00,3720,20240223,-53.28,1672,20240909,3.95,3720,-53.28,20240223,1672,3.95,20240909,3720,-53.28,20240223,1672,3.95,20240909,3.41,N,031310,500,126 억,,53942,N,N,0,N,00,N diff --git a/031330/price/prices-20241101.csv b/031330/price/prices-20241101.csv index 9f1e15515448..382bd2633711 100644 --- a/031330/price/prices-20241101.csv +++ b/031330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160403,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2690,10,2,0.37,732800720,273248,71.43,2695,2705,2660,3480,1880,2680,2681.80,5.78,0,-37854,2736,2707,2666,2637,2596,2722,2652,500,800,500,2030,5,1,99995067,2690,8.18,0.70,12,0.27,329.00,3847.00,3900,20240508,-31.03,2600,20241115,3.46,3900,-31.03,20240508,2600,3.46,20241115,3900,-31.03,20240508,2600,3.46,20241115,1.32,N,031330,500,499 억,,5784188,N,N,39,N,00,N +20241120,150410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2695,15,2,0.56,634819560,236784,61.90,2695,2705,2660,3480,1880,2680,2681.01,5.78,0,-32538,2736,2707,2666,2637,2596,2722,2652,500,800,500,2030,5,1,99995067,2695,8.19,0.70,12,0.24,329.00,3847.00,3900,20240508,-30.90,2600,20241115,3.65,3900,-30.90,20240508,2600,3.65,20241115,3900,-30.90,20240508,2600,3.65,20241115,1.32,N,031330,500,499 억,,5784188,N,N,51,N,00,N +20241120,140408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2680,0,3,0.00,529474280,197562,51.64,2695,2705,2660,3480,1880,2680,2680.04,5.78,0,-45244,2736,2707,2666,2637,2596,2722,2652,500,800,500,2030,5,1,99995067,2680,8.15,0.70,12,0.20,329.00,3847.00,3900,20240508,-31.28,2600,20241115,3.08,3900,-31.28,20240508,2600,3.08,20241115,3900,-31.28,20240508,2600,3.08,20241115,1.32,N,031330,500,499 억,,5784188,N,N,51,N,00,N +20241120,130410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2690,10,2,0.37,432014150,161224,42.14,2695,2705,2660,3480,1880,2680,2679.59,5.78,0,-50785,2736,2707,2666,2637,2596,2722,2652,500,800,500,2030,5,1,99995067,2690,8.18,0.70,12,0.16,329.00,3847.00,3900,20240508,-31.03,2600,20241115,3.46,3900,-31.03,20240508,2600,3.46,20241115,3900,-31.03,20240508,2600,3.46,20241115,1.32,N,031330,500,499 억,,5784188,N,N,51,N,00,N +20241120,120411,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2685,5,2,0.19,390863095,145904,38.14,2695,2705,2660,3480,1880,2680,2678.91,5.78,0,-50699,2736,2707,2666,2637,2596,2722,2652,500,800,500,2030,5,1,99995067,2685,8.16,0.70,12,0.15,329.00,3847.00,3900,20240508,-31.15,2600,20241115,3.27,3900,-31.15,20240508,2600,3.27,20241115,3900,-31.15,20240508,2600,3.27,20241115,1.32,N,031330,500,499 억,,5784188,N,N,51,N,00,N +20241120,110409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2680,0,3,0.00,342219065,127731,33.39,2695,2705,2660,3480,1880,2680,2679.22,5.78,0,-46034,2736,2707,2666,2637,2596,2722,2652,500,800,500,2030,5,1,99995067,2680,8.15,0.70,12,0.13,329.00,3847.00,3900,20240508,-31.28,2600,20241115,3.08,3900,-31.28,20240508,2600,3.08,20241115,3900,-31.28,20240508,2600,3.08,20241115,1.32,N,031330,500,499 억,,5784188,N,N,51,N,00,N +20241120,100408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2670,-10,5,-0.37,261581870,97515,25.49,2695,2705,2660,3480,1880,2680,2682.48,5.78,0,-45679,2736,2707,2666,2637,2596,2722,2652,500,800,500,2030,5,1,99995067,2670,8.12,0.69,12,0.10,329.00,3847.00,3900,20240508,-31.54,2600,20241115,2.69,3900,-31.54,20240508,2600,2.69,20241115,3900,-31.54,20240508,2600,2.69,20241115,1.32,N,031330,500,499 억,,5784188,N,N,51,N,00,N +20241120,090408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2690,10,2,0.37,74220080,27508,7.19,2695,2705,2685,3480,1880,2680,2698.13,5.78,0,-14473,2736,2707,2666,2637,2596,2722,2652,500,800,500,2030,5,1,99995067,2690,8.18,0.70,12,0.03,329.00,3847.00,3900,20240508,-31.03,2600,20241115,3.46,3900,-31.03,20240508,2600,3.46,20241115,3900,-31.03,20240508,2600,3.46,20241115,1.32,N,031330,500,499 억,,5784188,N,N,51,N,00,N 20241119,160350,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2680,55,2,2.10,1017906795,381713,20.26,2625,2695,2625,3410,1840,2625,2666.63,5.78,0,-3869,2801,2712,2661,2572,2521,2687,2547,500,785,500,1990,5,1,99995067,2680,8.15,0.70,12,0.38,329.00,3847.00,3900,20240508,-31.28,2600,20241115,3.08,3900,-31.28,20240508,2600,3.08,20241115,3900,-31.28,20240508,2600,3.08,20241115,1.20,N,031330,500,499 억,,5783641,N,N,51,N,00,N 20241119,150355,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2685,60,2,2.29,954036095,357920,19.00,2625,2695,2625,3410,1840,2625,2665.50,5.78,0,2134,2801,2712,2661,2572,2521,2687,2547,500,785,500,1990,5,1,99995067,2685,8.16,0.70,12,0.36,329.00,3847.00,3900,20240508,-31.15,2600,20241115,3.27,3900,-31.15,20240508,2600,3.27,20241115,3900,-31.15,20240508,2600,3.27,20241115,1.20,N,031330,500,499 억,,5783641,N,N,150,N,00,N 20241119,140352,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2680,55,2,2.10,870624680,326706,17.34,2625,2695,2625,3410,1840,2625,2664.86,5.78,0,1872,2801,2712,2661,2572,2521,2687,2547,500,785,500,1990,5,1,99995067,2680,8.15,0.70,12,0.33,329.00,3847.00,3900,20240508,-31.28,2600,20241115,3.08,3900,-31.28,20240508,2600,3.08,20241115,3900,-31.28,20240508,2600,3.08,20241115,1.20,N,031330,500,499 억,,5783641,N,N,150,N,00,N diff --git a/031430/price/prices-20241101.csv b/031430/price/prices-20241101.csv index afd879918f12..b98634d7e494 100644 --- a/031430/price/prices-20241101.csv +++ b/031430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160403,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10350,-300,5,-2.82,860387850,82647,182.74,10690,10690,10310,13840,7460,10650,10410.49,6.23,0,-33067,10910,10780,10640,10510,10370,10710,10440,357,3190,1000,7880,10,1,35700000,3695,9.43,0.44,12,0.23,1098.00,23781.00,18830,20231219,-45.03,10180,20241114,1.67,18360,-43.63,20240401,10180,1.67,20241114,18830,-45.03,20231219,10180,1.67,20241114,0.68,N,031430,1000,357 억,,2224173,N,N,85,N,00,N +20241120,150410,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10370,-280,5,-2.63,808533250,77638,171.67,10690,10690,10310,13840,7460,10650,10414.14,6.23,0,-32083,10910,10780,10640,10510,10370,10710,10440,357,3190,1000,7880,10,1,35700000,3702,9.44,0.44,12,0.22,1098.00,23781.00,18830,20231219,-44.93,10180,20241114,1.87,18360,-43.52,20240401,10180,1.87,20241114,18830,-44.93,20231219,10180,1.87,20241114,0.68,N,031430,1000,357 억,,2224173,N,N,40,N,00,N +20241120,140409,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10380,-270,5,-2.54,684786430,65697,145.26,10690,10690,10310,13840,7460,10650,10423.40,6.23,0,-31423,10910,10780,10640,10510,10370,10710,10440,357,3190,1000,7880,10,1,35700000,3706,9.45,0.44,12,0.18,1098.00,23781.00,18830,20231219,-44.88,10180,20241114,1.96,18360,-43.46,20240401,10180,1.96,20241114,18830,-44.88,20231219,10180,1.96,20241114,0.68,N,031430,1000,357 억,,2224173,N,N,40,N,00,N +20241120,130410,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10430,-220,5,-2.07,411781860,39390,87.10,10690,10690,10380,13840,7460,10650,10453.97,6.23,0,-15866,10910,10780,10640,10510,10370,10710,10440,357,3190,1000,7880,10,1,35700000,3724,9.50,0.44,12,0.11,1098.00,23781.00,18830,20231219,-44.61,10180,20241114,2.46,18360,-43.19,20240401,10180,2.46,20241114,18830,-44.61,20231219,10180,2.46,20241114,0.68,N,031430,1000,357 억,,2224173,N,N,40,N,00,N +20241120,120412,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10440,-210,5,-1.97,383770660,36707,81.16,10690,10690,10380,13840,7460,10650,10454.97,6.23,0,-15046,10910,10780,10640,10510,10370,10710,10440,357,3190,1000,7880,10,1,35700000,3727,9.51,0.44,12,0.10,1098.00,23781.00,18830,20231219,-44.56,10180,20241114,2.55,18360,-43.14,20240401,10180,2.55,20241114,18830,-44.56,20231219,10180,2.55,20241114,0.68,N,031430,1000,357 억,,2224173,N,N,40,N,00,N +20241120,110409,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10430,-220,5,-2.07,345991820,33088,73.16,10690,10690,10380,13840,7460,10650,10456.72,6.23,0,-14315,10910,10780,10640,10510,10370,10710,10440,357,3190,1000,7880,10,1,35700000,3724,9.50,0.44,12,0.09,1098.00,23781.00,18830,20231219,-44.61,10180,20241114,2.46,18360,-43.19,20240401,10180,2.46,20241114,18830,-44.61,20231219,10180,2.46,20241114,0.68,N,031430,1000,357 억,,2224173,N,N,40,N,00,N +20241120,100408,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10460,-190,5,-1.78,221187300,21154,46.77,10690,10690,10380,13840,7460,10650,10456.05,6.23,0,-12149,10910,10780,10640,10510,10370,10710,10440,357,3190,1000,7880,10,1,35700000,3734,9.53,0.44,12,0.06,1098.00,23781.00,18830,20231219,-44.45,10180,20241114,2.75,18360,-43.03,20240401,10180,2.75,20241114,18830,-44.45,20231219,10180,2.75,20241114,0.68,N,031430,1000,357 억,,2224173,N,N,40,N,00,N +20241120,090408,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10630,-20,5,-0.19,6662840,626,1.38,10690,10690,10570,13840,7460,10650,10643.51,6.23,0,-387,10910,10780,10640,10510,10370,10710,10440,357,3190,1000,7880,10,1,35700000,3795,9.68,0.45,12,0.00,1098.00,23781.00,18830,20231219,-43.55,10180,20241114,4.42,18360,-42.10,20240401,10180,4.42,20241114,18830,-43.55,20231219,10180,4.42,20241114,0.68,N,031430,1000,357 억,,2224173,N,N,40,N,00,N 20241119,160351,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10650,-20,5,-0.19,478843740,45166,85.57,10660,10770,10500,13870,7470,10670,10601.82,6.24,0,-3111,11036,10852,10626,10442,10216,10945,10535,357,3200,1000,7890,10,1,35700000,3802,9.70,0.45,12,0.13,1098.00,23781.00,18830,20231219,-43.44,10180,20241114,4.62,18360,-41.99,20240401,10180,4.62,20241114,18830,-43.44,20231219,10180,4.62,20241114,0.69,N,031430,1000,357 억,,2228457,N,N,40,N,00,N 20241119,150355,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10620,-50,5,-0.47,456226520,43037,81.53,10660,10770,10500,13870,7470,10670,10600.80,6.24,0,-2811,11036,10852,10626,10442,10216,10945,10535,357,3200,1000,7890,10,1,35700000,3791,9.67,0.45,12,0.12,1098.00,23781.00,18830,20231219,-43.60,10180,20241114,4.32,18360,-42.16,20240401,10180,4.32,20241114,18830,-43.60,20231219,10180,4.32,20241114,0.69,N,031430,1000,357 억,,2228457,N,N,1701,N,00,N 20241119,140353,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10630,-40,5,-0.37,401363880,37869,71.74,10660,10770,10500,13870,7470,10670,10598.75,6.24,0,-2006,11036,10852,10626,10442,10216,10945,10535,357,3200,1000,7890,10,1,35700000,3795,9.68,0.45,12,0.11,1098.00,23781.00,18830,20231219,-43.55,10180,20241114,4.42,18360,-42.10,20240401,10180,4.42,20241114,18830,-43.55,20231219,10180,4.42,20241114,0.69,N,031430,1000,357 억,,2228457,N,N,1701,N,00,N diff --git a/031440/price/prices-20241101.csv b/031440/price/prices-20241101.csv index 999b3e4a6b02..814a5f3429fa 100644 --- a/031440/price/prices-20241101.csv +++ b/031440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160404,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32000,0,3,0.00,87346600,2745,59.34,32200,32200,31500,41600,22400,32000,31819.80,2.38,0,104,32866,32432,32166,31732,31466,32650,31950,194,9600,5000,23040,50,1,3872480,1239,11.64,0.43,12,0.07,2749.00,74864.00,44100,20240614,-27.44,31250,20241115,2.40,44100,-27.44,20240614,31250,2.40,20241115,44100,-27.44,20240614,31250,2.40,20241115,0.27,N,031440,5000,193 억,,92284,N,N,0,N,00,N +20241120,150410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,31900,-100,5,-0.31,84150800,2645,57.18,32200,32200,31500,41600,22400,32000,31815.05,2.38,0,139,32866,32432,32166,31732,31466,32650,31950,194,9600,5000,23040,50,1,3872480,1235,11.60,0.43,12,0.07,2749.00,74864.00,44100,20240614,-27.66,31250,20241115,2.08,44100,-27.66,20240614,31250,2.08,20241115,44100,-27.66,20240614,31250,2.08,20241115,0.27,N,031440,5000,193 억,,92284,N,N,0,N,00,N +20241120,140409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32100,100,2,0.31,70839750,2230,48.21,32200,32200,31500,41600,22400,32000,31766.70,2.38,0,265,32866,32432,32166,31732,31466,32650,31950,194,9600,5000,23040,50,1,3872480,1243,11.68,0.43,12,0.06,2749.00,74864.00,44100,20240614,-27.21,31250,20241115,2.72,44100,-27.21,20240614,31250,2.72,20241115,44100,-27.21,20240614,31250,2.72,20241115,0.27,N,031440,5000,193 억,,92284,N,N,0,N,00,N +20241120,130410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,31900,-100,5,-0.31,61387750,1935,41.83,32200,32200,31500,41600,22400,32000,31724.94,2.38,0,273,32866,32432,32166,31732,31466,32650,31950,194,9600,5000,23040,50,1,3872480,1235,11.60,0.43,12,0.05,2749.00,74864.00,44100,20240614,-27.66,31250,20241115,2.08,44100,-27.66,20240614,31250,2.08,20241115,44100,-27.66,20240614,31250,2.08,20241115,0.27,N,031440,5000,193 억,,92284,N,N,0,N,00,N +20241120,120412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,31750,-250,5,-0.78,58588650,1847,39.93,32200,32200,31500,41600,22400,32000,31720.98,2.38,0,268,32866,32432,32166,31732,31466,32650,31950,194,9600,5000,23040,50,1,3872480,1230,11.55,0.42,12,0.05,2749.00,74864.00,44100,20240614,-28.00,31250,20241115,1.60,44100,-28.00,20240614,31250,1.60,20241115,44100,-28.00,20240614,31250,1.60,20241115,0.27,N,031440,5000,193 억,,92284,N,N,0,N,00,N +20241120,110409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32000,0,3,0.00,10625900,333,7.20,32200,32200,31800,41600,22400,32000,31909.61,2.38,0,-51,32866,32432,32166,31732,31466,32650,31950,194,9600,5000,23040,50,1,3872480,1239,11.64,0.43,12,0.01,2749.00,74864.00,44100,20240614,-27.44,31250,20241115,2.40,44100,-27.44,20240614,31250,2.40,20241115,44100,-27.44,20240614,31250,2.40,20241115,0.27,N,031440,5000,193 억,,92284,N,N,0,N,00,N +20241120,100408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,31850,-150,5,-0.47,8226000,258,5.58,32200,32200,31800,41600,22400,32000,31883.72,2.38,0,-18,32866,32432,32166,31732,31466,32650,31950,194,9600,5000,23040,50,1,3872480,1233,11.59,0.43,12,0.01,2749.00,74864.00,44100,20240614,-27.78,31250,20241115,1.92,44100,-27.78,20240614,31250,1.92,20241115,44100,-27.78,20240614,31250,1.92,20241115,0.27,N,031440,5000,193 억,,92284,N,N,0,N,00,N +20241120,090408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32150,150,2,0.47,128750,4,0.09,32200,32200,32150,41600,22400,32000,32187.50,2.38,0,-1,32866,32432,32166,31732,31466,32650,31950,194,9600,5000,23040,50,1,3872480,1245,11.70,0.43,12,0.00,2749.00,74864.00,44100,20240614,-27.10,31250,20241115,2.88,44100,-27.10,20240614,31250,2.88,20241115,44100,-27.10,20240614,31250,2.88,20241115,0.27,N,031440,5000,193 억,,92284,N,N,0,N,00,N 20241119,160351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32000,50,2,0.16,148798450,4626,36.91,31900,32600,31900,41500,22400,31950,32165.68,2.38,0,222,33116,32532,32066,31482,31016,32825,31775,194,9550,5000,23000,50,1,3872480,1239,11.64,0.43,12,0.12,2749.00,74864.00,44100,20240614,-27.44,31250,20241115,2.40,44100,-27.44,20240614,31250,2.40,20241115,44100,-27.44,20240614,31250,2.40,20241115,0.27,N,031440,5000,193 억,,92293,N,N,2,N,00,N 20241119,150355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32100,150,2,0.47,129751350,4030,32.16,31900,32600,31900,41500,22400,31950,32196.36,2.38,0,265,33116,32532,32066,31482,31016,32825,31775,194,9550,5000,23000,50,1,3872480,1243,11.68,0.43,12,0.10,2749.00,74864.00,44100,20240614,-27.21,31250,20241115,2.72,44100,-27.21,20240614,31250,2.72,20241115,44100,-27.21,20240614,31250,2.72,20241115,0.27,N,031440,5000,193 억,,92293,N,N,2,N,00,N 20241119,140353,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32300,350,2,1.10,71635400,2218,17.70,31900,32600,31900,41500,22400,31950,32297.29,2.38,0,-183,33116,32532,32066,31482,31016,32825,31775,194,9550,5000,23000,50,1,3872480,1251,11.75,0.43,12,0.06,2749.00,74864.00,44100,20240614,-26.76,31250,20241115,3.36,44100,-26.76,20240614,31250,3.36,20241115,44100,-26.76,20240614,31250,3.36,20241115,0.27,N,031440,5000,193 억,,92293,N,N,2,N,00,N diff --git a/031510/price/prices-20241101.csv b/031510/price/prices-20241101.csv index 25a8d01960d5..26ff831d7dd6 100644 --- a/031510/price/prices-20241101.csv +++ b/031510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1348,-2,5,-0.15,15507972,11677,81.48,1350,1350,1320,1755,945,1350,1328.08,0.42,0,-602,1409,1379,1334,1304,1259,1357,1282,140,405,500,940,1,1,28000000,377,4.36,0.37,12,0.04,309.00,3678.00,2055,20231204,-34.40,1159,20240806,16.31,1999,-32.57,20240104,1159,16.31,20240806,2055,-34.40,20231204,1159,16.31,20240806,0.09,N,031510,500,140 억,,116717,N,N,0,N,00,N +20241120,150411,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1322,-28,5,-2.07,13979074,10541,73.55,1350,1350,1320,1755,945,1350,1326.16,0.42,0,-407,1409,1379,1334,1304,1259,1357,1282,140,405,500,940,1,1,28000000,370,4.28,0.36,12,0.04,309.00,3678.00,2055,20231204,-35.67,1159,20240806,14.06,1999,-33.87,20240104,1159,14.06,20240806,2055,-35.67,20231204,1159,14.06,20240806,0.09,N,031510,500,140 억,,116717,N,N,0,N,00,N +20241120,140409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1321,-29,5,-2.15,13956565,10524,73.44,1350,1350,1320,1755,945,1350,1326.17,0.42,0,-407,1409,1379,1334,1304,1259,1357,1282,140,405,500,940,1,1,28000000,370,4.28,0.36,12,0.04,309.00,3678.00,2055,20231204,-35.72,1159,20240806,13.98,1999,-33.92,20240104,1159,13.98,20240806,2055,-35.72,20231204,1159,13.98,20240806,0.09,N,031510,500,140 억,,116717,N,N,0,N,00,N +20241120,130410,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1324,-26,5,-1.93,11390699,8585,59.91,1350,1350,1320,1755,945,1350,1326.81,0.42,0,-282,1409,1379,1334,1304,1259,1357,1282,140,405,500,940,1,1,28000000,371,4.28,0.36,12,0.03,309.00,3678.00,2055,20231204,-35.57,1159,20240806,14.24,1999,-33.77,20240104,1159,14.24,20240806,2055,-35.57,20231204,1159,14.24,20240806,0.09,N,031510,500,140 억,,116717,N,N,0,N,00,N +20241120,120412,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1324,-26,5,-1.93,11247602,8477,59.15,1350,1350,1320,1755,945,1350,1326.84,0.42,0,-319,1409,1379,1334,1304,1259,1357,1282,140,405,500,940,1,1,28000000,371,4.28,0.36,12,0.03,309.00,3678.00,2055,20231204,-35.57,1159,20240806,14.24,1999,-33.77,20240104,1159,14.24,20240806,2055,-35.57,20231204,1159,14.24,20240806,0.09,N,031510,500,140 억,,116717,N,N,0,N,00,N +20241120,110409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1327,-23,5,-1.70,9056464,6824,47.62,1350,1350,1320,1755,945,1350,1327.15,0.42,0,-329,1409,1379,1334,1304,1259,1357,1282,140,405,500,940,1,1,28000000,372,4.29,0.36,12,0.02,309.00,3678.00,2055,20231204,-35.43,1159,20240806,14.50,1999,-33.62,20240104,1159,14.50,20240806,2055,-35.43,20231204,1159,14.50,20240806,0.09,N,031510,500,140 억,,116717,N,N,0,N,00,N +20241120,100409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1327,-23,5,-1.70,687729,516,3.60,1350,1350,1320,1755,945,1350,1332.81,0.42,0,-16,1409,1379,1334,1304,1259,1357,1282,140,405,500,940,1,1,28000000,372,4.29,0.36,12,0.00,309.00,3678.00,2055,20231204,-35.43,1159,20240806,14.50,1999,-33.62,20240104,1159,14.50,20240806,2055,-35.43,20231204,1159,14.50,20240806,0.09,N,031510,500,140 억,,116717,N,N,0,N,00,N +20241120,090409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1349,-1,5,-0.07,32390,24,0.17,1350,1350,1349,1755,945,1350,1349.58,0.42,0,-24,1409,1379,1334,1304,1259,1357,1282,140,405,500,940,1,1,28000000,378,4.37,0.37,12,0.00,309.00,3678.00,2055,20231204,-34.36,1159,20240806,16.39,1999,-32.52,20240104,1159,16.39,20240806,2055,-34.36,20231204,1159,16.39,20240806,0.09,N,031510,500,140 억,,116717,N,N,0,N,00,N 20241119,160351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1350,11,2,0.82,19014465,14330,31.56,1364,1364,1289,1740,938,1339,1326.90,0.42,0,-412,1373,1355,1332,1314,1291,1365,1324,140,401,500,930,1,1,28000000,378,4.37,0.37,12,0.05,309.00,3678.00,2055,20231204,-34.31,1159,20240806,16.48,1999,-32.47,20240104,1159,16.48,20240806,2055,-34.31,20231204,1159,16.48,20240806,0.11,N,031510,500,140 억,,117151,N,N,0,N,00,N 20241119,150355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1333,-6,5,-0.45,17775272,13406,29.52,1364,1364,1289,1740,938,1339,1325.92,0.42,0,-258,1373,1355,1332,1314,1291,1365,1324,140,401,500,930,1,1,28000000,373,4.31,0.36,12,0.05,309.00,3678.00,2055,20231204,-35.13,1159,20240806,15.01,1999,-33.32,20240104,1159,15.01,20240806,2055,-35.13,20231204,1159,15.01,20240806,0.11,N,031510,500,140 억,,117151,N,N,0,N,00,N 20241119,140353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1323,-16,5,-1.19,12804274,9666,21.29,1364,1364,1289,1740,938,1339,1324.67,0.42,0,-258,1373,1355,1332,1314,1291,1365,1324,140,401,500,930,1,1,28000000,370,4.28,0.36,12,0.03,309.00,3678.00,2055,20231204,-35.62,1159,20240806,14.15,1999,-33.82,20240104,1159,14.15,20240806,2055,-35.62,20231204,1159,14.15,20240806,0.11,N,031510,500,140 억,,117151,N,N,0,N,00,N diff --git a/031820/price/prices-20241101.csv b/031820/price/prices-20241101.csv index eb23252af333..9cea52fd7744 100644 --- a/031820/price/prices-20241101.csv +++ b/031820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160404,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,521,-2,5,-0.38,69704415,133986,82.53,523,525,514,679,367,523,520.24,0.73,0,-4131,535,529,523,517,511,532,520,605,156,500,380,1,1,121051466,631,15.79,0.40,12,0.11,33.00,1300.00,845,20240219,-38.34,505,20241118,3.17,845,-38.34,20240219,505,3.17,20241118,845,-38.34,20240219,505,3.17,20241118,1.54,N,031820,500,605 억,,880169,N,N,10,N,00,N +20241120,150411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,524,1,2,0.19,60701714,116747,71.91,523,525,514,679,367,523,519.94,0.73,0,-6507,535,529,523,517,511,532,520,605,156,500,380,1,1,121051466,634,15.88,0.40,12,0.10,33.00,1300.00,845,20240219,-37.99,505,20241118,3.76,845,-37.99,20240219,505,3.76,20241118,845,-37.99,20240219,505,3.76,20241118,1.54,N,031820,500,605 억,,880169,N,N,0,N,00,N +20241120,140410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,522,-1,5,-0.19,51151411,98467,60.65,523,525,514,679,367,523,519.48,0.73,0,-5723,535,529,523,517,511,532,520,605,156,500,380,1,1,121051466,632,15.82,0.40,12,0.08,33.00,1300.00,845,20240219,-38.22,505,20241118,3.37,845,-38.22,20240219,505,3.37,20241118,845,-38.22,20240219,505,3.37,20241118,1.54,N,031820,500,605 억,,880169,N,N,0,N,00,N +20241120,130411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,520,-3,5,-0.57,47551459,91536,56.38,523,525,514,679,367,523,519.48,0.73,0,-5338,535,529,523,517,511,532,520,605,156,500,380,1,1,121051466,629,15.76,0.40,12,0.08,33.00,1300.00,845,20240219,-38.46,505,20241118,2.97,845,-38.46,20240219,505,2.97,20241118,845,-38.46,20240219,505,2.97,20241118,1.54,N,031820,500,605 억,,880169,N,N,0,N,00,N +20241120,120412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,519,-4,5,-0.76,33352804,64405,39.67,523,524,514,679,367,523,517.86,0.73,0,-698,535,529,523,517,511,532,520,605,156,500,380,1,1,121051466,628,15.73,0.40,12,0.05,33.00,1300.00,845,20240219,-38.58,505,20241118,2.77,845,-38.58,20240219,505,2.77,20241118,845,-38.58,20240219,505,2.77,20241118,1.54,N,031820,500,605 억,,880169,N,N,0,N,00,N +20241120,110410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,520,-3,5,-0.57,24042697,46362,28.56,523,524,515,679,367,523,518.59,0.73,0,-1395,535,529,523,517,511,532,520,605,156,500,380,1,1,121051466,629,15.76,0.40,12,0.04,33.00,1300.00,845,20240219,-38.46,505,20241118,2.97,845,-38.46,20240219,505,2.97,20241118,845,-38.46,20240219,505,2.97,20241118,1.54,N,031820,500,605 억,,880169,N,N,0,N,00,N +20241120,100409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,521,-2,5,-0.38,13125651,25288,15.58,523,524,516,679,367,523,519.05,0.73,0,655,535,529,523,517,511,532,520,605,156,500,380,1,1,121051466,631,15.79,0.40,12,0.02,33.00,1300.00,845,20240219,-38.34,505,20241118,3.17,845,-38.34,20240219,505,3.17,20241118,845,-38.34,20240219,505,3.17,20241118,1.54,N,031820,500,605 억,,880169,N,N,0,N,00,N +20241120,090409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,524,1,2,0.19,329493,630,0.39,523,524,521,679,367,523,523.00,0.73,0,-167,535,529,523,517,511,532,520,605,156,500,380,1,1,121051466,634,15.88,0.40,12,0.00,33.00,1300.00,845,20240219,-37.99,505,20241118,3.76,845,-37.99,20240219,505,3.76,20241118,845,-37.99,20240219,505,3.76,20241118,1.54,N,031820,500,605 억,,880169,N,N,0,N,00,N 20241119,160352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,523,5,2,0.97,84834400,162322,35.37,518,529,517,673,363,518,522.63,0.72,0,4614,536,527,516,507,496,531,511,605,155,500,380,1,1,121051466,633,15.85,0.40,12,0.13,33.00,1300.00,845,20240219,-38.11,505,20241118,3.56,845,-38.11,20240219,505,3.56,20241118,845,-38.11,20240219,505,3.56,20241118,1.55,N,031820,500,605 억,,866784,N,N,0,N,00,N 20241119,150356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,522,4,2,0.77,77475190,148208,32.29,518,529,517,673,363,518,522.75,0.72,0,4943,536,527,516,507,496,531,511,605,155,500,380,1,1,121051466,632,15.82,0.40,12,0.12,33.00,1300.00,845,20240219,-38.22,505,20241118,3.37,845,-38.22,20240219,505,3.37,20241118,845,-38.22,20240219,505,3.37,20241118,1.55,N,031820,500,605 억,,866784,N,N,0,N,00,N 20241119,140353,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,521,3,2,0.58,69898108,133644,29.12,518,529,517,673,363,518,523.02,0.72,0,14074,536,527,516,507,496,531,511,605,155,500,380,1,1,121051466,631,15.79,0.40,12,0.11,33.00,1300.00,845,20240219,-38.34,505,20241118,3.17,845,-38.34,20240219,505,3.17,20241118,845,-38.34,20240219,505,3.17,20241118,1.55,N,031820,500,605 억,,866784,N,N,0,N,00,N diff --git a/031860/price/prices-20241101.csv b/031860/price/prices-20241101.csv index 4fd8ae126d25..873cb9ce191a 100644 --- a/031860/price/prices-20241101.csv +++ b/031860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,948,-23,5,-2.37,34697450,36294,51.96,971,977,946,1262,680,971,956.01,1.51,0,-2190,993,981,963,951,933,988,958,75,291,500,580,1,1,15026356,142,-0.37,0.21,12,0.24,-2560.00,4619.00,9148,20231113,-89.64,822,20241112,15.33,5578,-83.00,20240103,822,15.33,20241112,3165,-70.05,20240513,150,532.00,20240409,0.10,N,031860,500,75 억,,226369,N,N,0,N,00,N +20241120,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,950,-21,5,-2.16,31197425,32602,46.67,971,977,946,1262,680,971,956.92,1.51,0,-1779,993,981,963,951,933,988,958,75,291,500,580,1,1,15026356,143,-0.37,0.21,12,0.22,-2560.00,4619.00,9148,20231113,-89.62,822,20241112,15.57,5578,-82.97,20240103,822,15.57,20241112,3165,-69.98,20240513,150,533.33,20240409,0.10,N,031860,500,75 억,,226369,N,N,0,N,00,N +20241120,140410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,953,-18,5,-1.85,27738822,28961,41.46,971,977,946,1262,680,971,957.80,1.51,0,-2019,993,981,963,951,933,988,958,75,291,500,580,1,1,15026356,143,-0.37,0.21,12,0.19,-2560.00,4619.00,9148,20231113,-89.58,822,20241112,15.94,5578,-82.92,20240103,822,15.94,20241112,3165,-69.89,20240513,150,535.33,20240409,0.10,N,031860,500,75 억,,226369,N,N,0,N,00,N +20241120,130411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,951,-20,5,-2.06,27735963,28958,41.46,971,977,946,1262,680,971,957.80,1.51,0,-2016,993,981,963,951,933,988,958,75,291,500,580,1,1,15026356,143,-0.37,0.21,12,0.19,-2560.00,4619.00,9148,20231113,-89.60,822,20241112,15.69,5578,-82.95,20240103,822,15.69,20241112,3165,-69.95,20240513,150,534.00,20240409,0.10,N,031860,500,75 억,,226369,N,N,0,N,00,N +20241120,120413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,949,-22,5,-2.27,25121834,26199,37.51,971,977,946,1262,680,971,958.89,1.51,0,-2673,993,981,963,951,933,988,958,75,291,500,580,1,1,15026356,143,-0.37,0.21,12,0.17,-2560.00,4619.00,9148,20231113,-89.63,822,20241112,15.45,5578,-82.99,20240103,822,15.45,20241112,3165,-70.02,20240513,150,532.67,20240409,0.10,N,031860,500,75 억,,226369,N,N,0,N,00,N +20241120,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,965,-6,5,-0.62,21637488,22529,32.25,971,977,946,1262,680,971,960.43,1.51,0,-2554,993,981,963,951,933,988,958,75,291,500,580,1,1,15026356,145,-0.38,0.21,12,0.15,-2560.00,4619.00,9148,20231113,-89.45,822,20241112,17.40,5578,-82.70,20240103,822,17.40,20241112,3165,-69.51,20240513,150,543.33,20240409,0.10,N,031860,500,75 억,,226369,N,N,0,N,00,N +20241120,100409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,961,-10,5,-1.03,11166340,11545,16.53,971,977,958,1262,680,971,967.20,1.51,0,-2906,993,981,963,951,933,988,958,75,291,500,580,1,1,15026356,144,-0.38,0.21,12,0.08,-2560.00,4619.00,9148,20231113,-89.49,822,20241112,16.91,5578,-82.77,20240103,822,16.91,20241112,3165,-69.64,20240513,150,540.67,20240409,0.10,N,031860,500,75 억,,226369,N,N,0,N,00,N +20241120,090409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,967,-4,5,-0.41,4444077,4577,6.55,971,973,967,1262,680,971,970.96,1.51,0,-3148,993,981,963,951,933,988,958,75,291,500,580,1,1,15026356,145,-0.38,0.21,12,0.03,-2560.00,4619.00,9148,20231113,-89.43,822,20241112,17.64,5578,-82.66,20240103,822,17.64,20241112,3165,-69.45,20240513,150,544.67,20240409,0.10,N,031860,500,75 억,,226369,N,N,0,N,00,N 20241119,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,971,33,2,3.52,67024282,69783,60.45,945,975,945,1219,657,938,960.47,1.46,0,7258,961,949,926,914,891,955,920,75,281,500,560,1,1,15026356,146,-0.38,0.21,12,0.46,-2560.00,4619.00,9148,20231113,-89.39,822,20241112,18.13,5578,-82.59,20240103,822,18.13,20241112,3165,-69.32,20240513,150,547.33,20240409,0.10,N,031860,500,75 억,,219132,N,N,0,N,00,N 20241119,150356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,975,37,2,3.94,64286523,66963,58.00,945,975,945,1219,657,938,960.03,1.46,0,7251,961,949,926,914,891,955,920,75,281,500,560,1,1,15026356,147,-0.38,0.21,12,0.45,-2560.00,4619.00,9148,20231113,-89.34,822,20241112,18.61,5578,-82.52,20240103,822,18.61,20241112,3165,-69.19,20240513,150,550.00,20240409,0.10,N,031860,500,75 억,,219132,N,N,0,N,00,N 20241119,140354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,973,35,2,3.73,52441702,54772,47.44,945,973,945,1219,657,938,957.45,1.46,0,3242,961,949,926,914,891,955,920,75,281,500,560,1,1,15026356,146,-0.38,0.21,12,0.36,-2560.00,4619.00,9148,20231113,-89.36,822,20241112,18.37,5578,-82.56,20240103,822,18.37,20241112,3165,-69.26,20240513,150,548.67,20240409,0.10,N,031860,500,75 억,,219132,N,N,0,N,00,N diff --git a/031980/price/prices-20241101.csv b/031980/price/prices-20241101.csv index d8fbc47a0ee5..1aedf203e4a7 100644 --- a/031980/price/prices-20241101.csv +++ b/031980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160405,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,35300,1150,2,3.37,8121190450,230958,135.98,35200,36050,34100,44350,23950,34150,35162.76,4.84,0,-7151,35350,34750,34050,33450,32750,34400,33100,108,10200,500,23900,50,1,21562395,7612,17.83,2.23,12,1.07,1980.00,15829.00,85300,20240619,-58.62,22900,20231205,54.15,85300,-58.62,20240619,23800,48.32,20240116,85300,-58.62,20240619,22900,54.15,20231205,0.98,N,031980,500,107 억,,1043314,N,N,752,N,00,N +20241120,150412,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,35100,950,2,2.78,7453793650,212027,124.83,35200,36050,34100,44350,23950,34150,35154.93,4.84,0,-13044,35350,34750,34050,33450,32750,34400,33100,108,10200,500,23900,50,1,21562395,7568,17.73,2.22,12,0.98,1980.00,15829.00,85300,20240619,-58.85,22900,20231205,53.28,85300,-58.85,20240619,23800,47.48,20240116,85300,-58.85,20240619,22900,53.28,20231205,0.98,N,031980,500,107 억,,1043314,N,N,1911,N,00,N +20241120,140410,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,35650,1500,2,4.39,6451082450,183761,108.19,35200,36050,34100,44350,23950,34150,35105.83,4.84,0,-3912,35350,34750,34050,33450,32750,34400,33100,108,10200,500,23900,50,1,21562395,7687,18.01,2.25,12,0.85,1980.00,15829.00,85300,20240619,-58.21,22900,20231205,55.68,85300,-58.21,20240619,23800,49.79,20240116,85300,-58.21,20240619,22900,55.68,20231205,0.98,N,031980,500,107 억,,1043314,N,N,1911,N,00,N +20241120,130411,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,35400,1250,2,3.66,5073560900,145221,85.50,35200,35750,34100,44350,23950,34150,34936.83,4.84,0,-2192,35350,34750,34050,33450,32750,34400,33100,108,10200,500,23900,50,1,21562395,7633,17.88,2.24,12,0.67,1980.00,15829.00,85300,20240619,-58.50,22900,20231205,54.59,85300,-58.50,20240619,23800,48.74,20240116,85300,-58.50,20240619,22900,54.59,20231205,0.98,N,031980,500,107 억,,1043314,N,N,1911,N,00,N +20241120,120413,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,35400,1250,2,3.66,4166445450,119699,70.47,35200,35500,34100,44350,23950,34150,34807.69,4.84,0,-1495,35350,34750,34050,33450,32750,34400,33100,108,10200,500,23900,50,1,21562395,7633,17.88,2.24,12,0.56,1980.00,15829.00,85300,20240619,-58.50,22900,20231205,54.59,85300,-58.50,20240619,23800,48.74,20240116,85300,-58.50,20240619,22900,54.59,20231205,0.98,N,031980,500,107 억,,1043314,N,N,1911,N,00,N +20241120,110410,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34700,550,2,1.61,2914834050,84034,49.47,35200,35200,34100,44350,23950,34150,34686.37,4.84,0,-5295,35350,34750,34050,33450,32750,34400,33100,108,10200,500,23900,50,1,21562395,7482,17.53,2.19,12,0.39,1980.00,15829.00,85300,20240619,-59.32,22900,20231205,51.53,85300,-59.32,20240619,23800,45.80,20240116,85300,-59.32,20240619,22900,51.53,20231205,0.98,N,031980,500,107 억,,1043314,N,N,1911,N,00,N +20241120,100409,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34500,350,2,1.02,1951110600,56326,33.16,35200,35200,34100,44350,23950,34150,34639.61,4.84,0,-7682,35350,34750,34050,33450,32750,34400,33100,108,10200,500,23900,50,1,21562395,7439,17.42,2.18,12,0.26,1980.00,15829.00,85300,20240619,-59.55,22900,20231205,50.66,85300,-59.55,20240619,23800,44.96,20240116,85300,-59.55,20240619,22900,50.66,20231205,0.98,N,031980,500,107 억,,1043314,N,N,1911,N,00,N +20241120,090409,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,35000,850,2,2.49,556379300,15902,9.36,35200,35200,34650,44350,23950,34150,34988.01,4.84,0,-3578,35350,34750,34050,33450,32750,34400,33100,108,10200,500,23900,50,1,21562395,7547,17.68,2.21,12,0.07,1980.00,15829.00,85300,20240619,-58.97,22900,20231205,52.84,85300,-58.97,20240619,23800,47.06,20240116,85300,-58.97,20240619,22900,52.84,20231205,0.98,N,031980,500,107 억,,1043314,N,N,1911,N,00,N 20241119,160352,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34150,50,2,0.15,5719833900,168052,49.46,34350,34650,33350,44300,23900,34100,34035.87,4.71,0,27416,39066,36582,35116,32632,31166,35850,31900,108,10200,500,23870,50,1,21562395,7364,17.25,2.16,12,0.78,1980.00,15829.00,85300,20240619,-59.96,22900,20231205,49.13,85300,-59.96,20240619,23800,43.49,20240116,85300,-59.96,20240619,22900,49.13,20231205,1.00,N,031980,500,107 억,,1016507,N,N,1911,N,00,N 20241119,150356,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34200,100,2,0.29,5409334000,158971,46.79,34350,34650,33350,44300,23900,34100,34027.17,4.71,0,23887,39066,36582,35116,32632,31166,35850,31900,108,10200,500,23870,50,1,21562395,7374,17.27,2.16,12,0.74,1980.00,15829.00,85300,20240619,-59.91,22900,20231205,49.34,85300,-59.91,20240619,23800,43.70,20240116,85300,-59.91,20240619,22900,49.34,20231205,1.00,N,031980,500,107 억,,1016507,N,N,968,N,00,N 20241119,140354,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,33950,-150,5,-0.44,4638201950,136341,40.13,34350,34650,33350,44300,23900,34100,34019.13,4.71,0,14974,39066,36582,35116,32632,31166,35850,31900,108,10200,500,23870,50,1,21562395,7320,17.15,2.14,12,0.63,1980.00,15829.00,85300,20240619,-60.20,22900,20231205,48.25,85300,-60.20,20240619,23800,42.65,20240116,85300,-60.20,20240619,22900,48.25,20231205,1.00,N,031980,500,107 억,,1016507,N,N,968,N,00,N diff --git a/032080/price/prices-20241101.csv b/032080/price/prices-20241101.csv index a369e0838900..056efd681ce9 100644 --- a/032080/price/prices-20241101.csv +++ b/032080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160405,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1185,-22,5,-1.82,45163915,38272,115.16,1207,1207,1169,1569,845,1207,1180.08,0.25,0,-1693,1221,1213,1203,1195,1185,1218,1200,107,362,500,790,1,1,21491029,255,-19.43,0.23,12,0.18,-61.00,5087.00,1691,20231226,-29.92,1057,20241115,12.11,1689,-29.84,20240103,1057,12.11,20241115,1691,-29.92,20231226,1057,12.11,20241115,0.79,N,032080,500,107 억,,53913,N,N,0,N,00,N +20241120,150412,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1177,-30,5,-2.49,39914387,33831,101.80,1207,1207,1169,1569,845,1207,1179.82,0.25,0,-1693,1221,1213,1203,1195,1185,1218,1200,107,362,500,790,1,1,21491029,253,-19.30,0.23,12,0.16,-61.00,5087.00,1691,20231226,-30.40,1057,20241115,11.35,1689,-30.31,20240103,1057,11.35,20241115,1691,-30.40,20231226,1057,11.35,20241115,0.79,N,032080,500,107 억,,53913,N,N,0,N,00,N +20241120,140410,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1171,-36,5,-2.98,34672475,29374,88.39,1207,1207,1169,1569,845,1207,1180.38,0.25,0,488,1221,1213,1203,1195,1185,1218,1200,107,362,500,790,1,1,21491029,252,-19.20,0.23,12,0.14,-61.00,5087.00,1691,20231226,-30.75,1057,20241115,10.79,1689,-30.67,20240103,1057,10.79,20241115,1691,-30.75,20231226,1057,10.79,20241115,0.79,N,032080,500,107 억,,53913,N,N,0,N,00,N +20241120,130412,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1182,-25,5,-2.07,31986334,27079,81.48,1207,1207,1169,1569,845,1207,1181.22,0.25,0,354,1221,1213,1203,1195,1185,1218,1200,107,362,500,790,1,1,21491029,254,-19.38,0.23,12,0.13,-61.00,5087.00,1691,20231226,-30.10,1057,20241115,11.83,1689,-30.02,20240103,1057,11.83,20241115,1691,-30.10,20231226,1057,11.83,20241115,0.79,N,032080,500,107 억,,53913,N,N,0,N,00,N +20241120,120413,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1169,-38,5,-3.15,28026991,23728,71.40,1207,1207,1169,1569,845,1207,1181.18,0.25,0,1994,1221,1213,1203,1195,1185,1218,1200,107,362,500,790,1,1,21491029,251,-19.16,0.23,12,0.11,-61.00,5087.00,1691,20231226,-30.87,1057,20241115,10.60,1689,-30.79,20240103,1057,10.60,20241115,1691,-30.87,20231226,1057,10.60,20241115,0.79,N,032080,500,107 억,,53913,N,N,0,N,00,N +20241120,110411,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1171,-36,5,-2.98,15717822,13261,39.90,1207,1207,1170,1569,845,1207,1185.27,0.25,0,570,1221,1213,1203,1195,1185,1218,1200,107,362,500,790,1,1,21491029,252,-19.20,0.23,12,0.06,-61.00,5087.00,1691,20231226,-30.75,1057,20241115,10.79,1689,-30.67,20240103,1057,10.79,20241115,1691,-30.75,20231226,1057,10.79,20241115,0.79,N,032080,500,107 억,,53913,N,N,0,N,00,N +20241120,100410,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1192,-15,5,-1.24,10199819,8557,25.75,1207,1207,1179,1569,845,1207,1191.99,0.25,0,436,1221,1213,1203,1195,1185,1218,1200,107,362,500,790,1,1,21491029,256,-19.54,0.23,12,0.04,-61.00,5087.00,1691,20231226,-29.51,1057,20241115,12.77,1689,-29.43,20240103,1057,12.77,20241115,1691,-29.51,20231226,1057,12.77,20241115,0.79,N,032080,500,107 억,,53913,N,N,0,N,00,N +20241120,090410,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1200,-7,5,-0.58,1024649,849,2.55,1207,1207,1200,1569,845,1207,1206.89,0.25,0,-137,1221,1213,1203,1195,1185,1218,1200,107,362,500,790,1,1,21491029,258,-19.67,0.24,12,0.00,-61.00,5087.00,1691,20231226,-29.04,1057,20241115,13.53,1689,-28.95,20240103,1057,13.53,20241115,1691,-29.04,20231226,1057,13.53,20241115,0.79,N,032080,500,107 억,,53913,N,N,0,N,00,N 20241119,160352,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1207,2,2,0.17,39732106,33062,26.78,1200,1211,1193,1566,844,1205,1201.40,0.25,0,-5,1246,1225,1187,1166,1128,1236,1177,107,361,500,790,1,1,21491029,259,-19.79,0.24,12,0.15,-61.00,5087.00,1691,20231226,-28.62,1057,20241115,14.19,1689,-28.54,20240103,1057,14.19,20241115,1691,-28.62,20231226,1057,14.19,20241115,0.79,N,032080,500,107 억,,53918,N,N,0,N,00,N 20241119,150357,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1208,3,2,0.25,38907211,32377,26.23,1200,1211,1193,1566,844,1205,1201.33,0.25,0,-4,1246,1225,1187,1166,1128,1236,1177,107,361,500,790,1,1,21491029,260,-19.80,0.24,12,0.15,-61.00,5087.00,1691,20231226,-28.56,1057,20241115,14.29,1689,-28.48,20240103,1057,14.29,20241115,1691,-28.56,20231226,1057,14.29,20241115,0.79,N,032080,500,107 억,,53918,N,N,0,N,00,N 20241119,140354,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1202,-3,5,-0.25,38029896,31650,25.64,1200,1211,1193,1566,844,1205,1201.19,0.25,0,-4,1246,1225,1187,1166,1128,1236,1177,107,361,500,790,1,1,21491029,258,-19.70,0.24,12,0.15,-61.00,5087.00,1691,20231226,-28.92,1057,20241115,13.72,1689,-28.83,20240103,1057,13.72,20241115,1691,-28.92,20231226,1057,13.72,20241115,0.79,N,032080,500,107 억,,53918,N,N,0,N,00,N diff --git a/032190/price/prices-20241101.csv b/032190/price/prices-20241101.csv index 37cbb9eca5b8..b54c57667110 100644 --- a/032190/price/prices-20241101.csv +++ b/032190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160405,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10790,90,2,0.84,282794930,26348,92.30,10730,10840,10590,13910,7490,10700,10733.01,8.83,0,3484,10853,10776,10633,10556,10413,10815,10595,192,3210,500,7700,10,1,38300000,4133,6.50,0.35,12,0.07,1660.00,30801.00,15880,20240130,-32.05,10100,20240805,6.83,15880,-32.05,20240130,10100,6.83,20240805,15880,-32.05,20240130,10100,6.83,20240805,0.07,N,032190,500,191 억,,3380668,N,N,209,N,00,N +20241120,150412,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10800,100,2,0.93,257383670,23993,84.05,10730,10840,10590,13910,7490,10700,10727.45,8.83,0,3030,10853,10776,10633,10556,10413,10815,10595,192,3210,500,7700,10,1,38300000,4136,6.51,0.35,12,0.06,1660.00,30801.00,15880,20240130,-31.99,10100,20240805,6.93,15880,-31.99,20240130,10100,6.93,20240805,15880,-31.99,20240130,10100,6.93,20240805,0.07,N,032190,500,191 억,,3380668,N,N,1013,N,00,N +20241120,140411,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10800,100,2,0.93,213552120,19920,69.78,10730,10840,10590,13910,7490,10700,10720.49,8.83,0,2018,10853,10776,10633,10556,10413,10815,10595,192,3210,500,7700,10,1,38300000,4136,6.51,0.35,12,0.05,1660.00,30801.00,15880,20240130,-31.99,10100,20240805,6.93,15880,-31.99,20240130,10100,6.93,20240805,15880,-31.99,20240130,10100,6.93,20240805,0.07,N,032190,500,191 억,,3380668,N,N,1013,N,00,N +20241120,130412,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10810,110,2,1.03,184518890,17232,60.37,10730,10840,10590,13910,7490,10700,10707.92,8.83,0,1107,10853,10776,10633,10556,10413,10815,10595,192,3210,500,7700,10,1,38300000,4140,6.51,0.35,12,0.04,1660.00,30801.00,15880,20240130,-31.93,10100,20240805,7.03,15880,-31.93,20240130,10100,7.03,20240805,15880,-31.93,20240130,10100,7.03,20240805,0.07,N,032190,500,191 억,,3380668,N,N,1013,N,00,N +20241120,120414,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10820,120,2,1.12,152747780,14292,50.07,10730,10830,10590,13910,7490,10700,10687.64,8.83,0,1226,10853,10776,10633,10556,10413,10815,10595,192,3210,500,7700,10,1,38300000,4144,6.52,0.35,12,0.04,1660.00,30801.00,15880,20240130,-31.86,10100,20240805,7.13,15880,-31.86,20240130,10100,7.13,20240805,15880,-31.86,20240130,10100,7.13,20240805,0.07,N,032190,500,191 억,,3380668,N,N,1013,N,00,N +20241120,110411,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10730,30,2,0.28,110868620,10404,36.45,10730,10730,10590,13910,7490,10700,10656.35,8.83,0,689,10853,10776,10633,10556,10413,10815,10595,192,3210,500,7700,10,1,38300000,4110,6.46,0.35,12,0.03,1660.00,30801.00,15880,20240130,-32.43,10100,20240805,6.24,15880,-32.43,20240130,10100,6.24,20240805,15880,-32.43,20240130,10100,6.24,20240805,0.07,N,032190,500,191 억,,3380668,N,N,1013,N,00,N +20241120,100410,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10690,-10,5,-0.09,61624020,5796,20.30,10730,10730,10590,13910,7490,10700,10632.16,8.83,0,-1176,10853,10776,10633,10556,10413,10815,10595,192,3210,500,7700,10,1,38300000,4094,6.44,0.35,12,0.02,1660.00,30801.00,15880,20240130,-32.68,10100,20240805,5.84,15880,-32.68,20240130,10100,5.84,20240805,15880,-32.68,20240130,10100,5.84,20240805,0.07,N,032190,500,191 억,,3380668,N,N,1013,N,00,N +20241120,090410,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10640,-60,5,-0.56,6808130,638,2.23,10730,10730,10640,13910,7490,10700,10671.05,8.83,0,-175,10853,10776,10633,10556,10413,10815,10595,192,3210,500,7700,10,1,38300000,4075,6.41,0.35,12,0.00,1660.00,30801.00,15880,20240130,-33.00,10100,20240805,5.35,15880,-33.00,20240130,10100,5.35,20240805,15880,-33.00,20240130,10100,5.35,20240805,0.07,N,032190,500,191 억,,3380668,N,N,1013,N,00,N 20241119,160353,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10700,140,2,1.33,302931260,28525,72.28,10570,10710,10490,13720,7400,10560,10619.82,8.80,0,13588,10713,10636,10553,10476,10393,10595,10435,192,3160,500,7600,10,1,38300000,4098,6.45,0.35,12,0.07,1660.00,30801.00,15880,20240130,-32.62,10100,20240805,5.94,15880,-32.62,20240130,10100,5.94,20240805,15880,-32.62,20240130,10100,5.94,20240805,0.08,N,032190,500,191 억,,3369998,N,N,1013,N,00,N 20241119,150357,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10700,140,2,1.33,266279330,25095,63.59,10570,10710,10490,13720,7400,10560,10610.85,8.80,0,12291,10713,10636,10553,10476,10393,10595,10435,192,3160,500,7600,10,1,38300000,4098,6.45,0.35,12,0.07,1660.00,30801.00,15880,20240130,-32.62,10100,20240805,5.94,15880,-32.62,20240130,10100,5.94,20240805,15880,-32.62,20240130,10100,5.94,20240805,0.08,N,032190,500,191 억,,3369998,N,N,95,N,00,N 20241119,140355,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10640,80,2,0.76,246411880,23236,58.88,10570,10710,10490,13720,7400,10560,10604.75,8.80,0,11137,10713,10636,10553,10476,10393,10595,10435,192,3160,500,7600,10,1,38300000,4075,6.41,0.35,12,0.06,1660.00,30801.00,15880,20240130,-33.00,10100,20240805,5.35,15880,-33.00,20240130,10100,5.35,20240805,15880,-33.00,20240130,10100,5.35,20240805,0.08,N,032190,500,191 억,,3369998,N,N,95,N,00,N diff --git a/032280/price/prices-20241101.csv b/032280/price/prices-20241101.csv index ed1c8b6d3e27..e70e9cf1a182 100644 --- a/032280/price/prices-20241101.csv +++ b/032280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160406,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1558,6,2,0.39,23681592,15261,37.53,1542,1571,1532,2015,1087,1552,1551.77,0.15,0,-131,1679,1615,1572,1508,1465,1594,1487,162,463,1000,1110,1,1,16213590,253,8.95,0.40,12,0.09,174.00,3919.00,2115,20240115,-26.34,1442,20241023,8.04,2115,-26.34,20240115,1442,8.04,20241023,2115,-26.34,20240115,1442,8.04,20241023,0.00,N,032280,1000,162 억,,24715,N,N,0,N,00,N +20241120,150412,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1565,13,2,0.84,21832692,14074,34.61,1542,1571,1532,2015,1087,1552,1551.28,0.15,0,134,1679,1615,1572,1508,1465,1594,1487,162,463,1000,1110,1,1,16213590,254,8.99,0.40,12,0.09,174.00,3919.00,2115,20240115,-26.00,1442,20241023,8.53,2115,-26.00,20240115,1442,8.53,20241023,2115,-26.00,20240115,1442,8.53,20241023,0.00,N,032280,1000,162 억,,24715,N,N,0,N,00,N +20241120,140411,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1571,19,2,1.22,20940643,13500,33.20,1542,1571,1532,2015,1087,1552,1551.16,0.15,0,-89,1679,1615,1572,1508,1465,1594,1487,162,463,1000,1110,1,1,16213590,255,9.03,0.40,12,0.08,174.00,3919.00,2115,20240115,-25.72,1442,20241023,8.95,2115,-25.72,20240115,1442,8.95,20241023,2115,-25.72,20240115,1442,8.95,20241023,0.00,N,032280,1000,162 억,,24715,N,N,0,N,00,N +20241120,130412,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1565,13,2,0.84,11144540,7234,17.79,1542,1568,1532,2015,1087,1552,1540.58,0.15,0,-71,1679,1615,1572,1508,1465,1594,1487,162,463,1000,1110,1,1,16213590,254,8.99,0.40,12,0.04,174.00,3919.00,2115,20240115,-26.00,1442,20241023,8.53,2115,-26.00,20240115,1442,8.53,20241023,2115,-26.00,20240115,1442,8.53,20241023,0.00,N,032280,1000,162 억,,24715,N,N,0,N,00,N +20241120,120414,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1550,-2,5,-0.13,9623005,6254,15.38,1542,1552,1532,2015,1087,1552,1538.70,0.15,0,-200,1679,1615,1572,1508,1465,1594,1487,162,463,1000,1110,1,1,16213590,251,8.91,0.40,12,0.04,174.00,3919.00,2115,20240115,-26.71,1442,20241023,7.49,2115,-26.71,20240115,1442,7.49,20241023,2115,-26.71,20240115,1442,7.49,20241023,0.00,N,032280,1000,162 억,,24715,N,N,0,N,00,N +20241120,110411,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1542,-10,5,-0.64,7471134,4858,11.95,1542,1542,1532,2015,1087,1552,1537.90,0.15,0,-267,1679,1615,1572,1508,1465,1594,1487,162,463,1000,1110,1,1,16213590,250,8.86,0.39,12,0.03,174.00,3919.00,2115,20240115,-27.09,1442,20241023,6.93,2115,-27.09,20240115,1442,6.93,20241023,2115,-27.09,20240115,1442,6.93,20241023,0.00,N,032280,1000,162 억,,24715,N,N,0,N,00,N +20241120,100410,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1540,-12,5,-0.77,5323333,3463,8.52,1542,1542,1532,2015,1087,1552,1537.20,0.15,0,-177,1679,1615,1572,1508,1465,1594,1487,162,463,1000,1110,1,1,16213590,250,8.85,0.39,12,0.02,174.00,3919.00,2115,20240115,-27.19,1442,20241023,6.80,2115,-27.19,20240115,1442,6.80,20241023,2115,-27.19,20240115,1442,6.80,20241023,0.00,N,032280,1000,162 억,,24715,N,N,0,N,00,N +20241120,090410,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1542,-10,5,-0.64,1592886,1033,2.54,1542,1542,1542,2015,1087,1552,1542.00,0.15,0,-154,1679,1615,1572,1508,1465,1594,1487,162,463,1000,1110,1,1,16213590,250,8.86,0.39,12,0.01,174.00,3919.00,2115,20240115,-27.09,1442,20241023,6.93,2115,-27.09,20240115,1442,6.93,20241023,2115,-27.09,20240115,1442,6.93,20241023,0.00,N,032280,1000,162 억,,24715,N,N,0,N,00,N 20241119,160353,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1552,-1,5,-0.06,63021278,40661,64.86,1553,1636,1529,2015,1088,1553,1549.92,0.15,0,1035,1627,1589,1525,1487,1423,1609,1507,162,462,1000,1110,1,1,16213590,252,8.92,0.40,12,0.25,174.00,3919.00,2115,20240115,-26.62,1442,20241023,7.63,2115,-26.62,20240115,1442,7.63,20241023,2115,-26.62,20240115,1442,7.63,20241023,0.00,N,032280,1000,162 억,,23680,N,N,0,N,00,N 20241119,150357,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1543,-10,5,-0.64,56712985,36561,58.32,1553,1636,1529,2015,1088,1553,1551.19,0.15,0,1576,1627,1589,1525,1487,1423,1609,1507,162,462,1000,1110,1,1,16213590,250,8.87,0.39,12,0.23,174.00,3919.00,2115,20240115,-27.04,1442,20241023,7.00,2115,-27.04,20240115,1442,7.00,20241023,2115,-27.04,20240115,1442,7.00,20241023,0.00,N,032280,1000,162 억,,23680,N,N,0,N,00,N 20241119,140355,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1547,-6,5,-0.39,53622883,34547,55.11,1553,1636,1529,2015,1088,1553,1552.17,0.15,0,1171,1627,1589,1525,1487,1423,1609,1507,162,462,1000,1110,1,1,16213590,251,8.89,0.39,12,0.21,174.00,3919.00,2115,20240115,-26.86,1442,20241023,7.28,2115,-26.86,20240115,1442,7.28,20241023,2115,-26.86,20240115,1442,7.28,20241023,0.00,N,032280,1000,162 억,,23680,N,N,0,N,00,N diff --git a/032300/price/prices-20241101.csv b/032300/price/prices-20241101.csv index 5d859a06482e..72487d1343df 100644 --- a/032300/price/prices-20241101.csv +++ b/032300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160406,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16270,0,3,0.00,647156200,39722,86.43,16100,16570,16020,21150,11390,16270,16292.18,0.86,0,480,16716,16492,16286,16062,15856,16605,16175,55,4880,500,11710,10,1,10906701,1775,2033.75,2.59,12,0.36,8.00,6288.00,29450,20231206,-44.75,14550,20240805,11.82,25400,-35.94,20240104,14550,11.82,20240805,29450,-44.75,20231206,14550,11.82,20240805,3.66,N,032300,500,54 억,,94165,N,N,0,N,00,N +20241120,150413,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16210,-60,5,-0.37,610422310,37458,81.50,16100,16570,16020,21150,11390,16270,16296.18,0.86,0,620,16716,16492,16286,16062,15856,16605,16175,55,4880,500,11710,10,1,10906701,1768,2026.25,2.58,12,0.34,8.00,6288.00,29450,20231206,-44.96,14550,20240805,11.41,25400,-36.18,20240104,14550,11.41,20240805,29450,-44.96,20231206,14550,11.41,20240805,3.66,N,032300,500,54 억,,94165,N,N,0,N,00,N +20241120,140411,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16360,90,2,0.55,454867250,27896,60.70,16100,16570,16020,21150,11390,16270,16305.82,0.86,0,1597,16716,16492,16286,16062,15856,16605,16175,55,4880,500,11710,10,1,10906701,1784,2045.00,2.60,12,0.26,8.00,6288.00,29450,20231206,-44.45,14550,20240805,12.44,25400,-35.59,20240104,14550,12.44,20240805,29450,-44.45,20231206,14550,12.44,20240805,3.66,N,032300,500,54 억,,94165,N,N,0,N,00,N +20241120,130412,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16420,150,2,0.92,353967250,21761,47.35,16100,16500,16020,21150,11390,16270,16266.13,0.86,0,2275,16716,16492,16286,16062,15856,16605,16175,55,4880,500,11710,10,1,10906701,1791,2052.50,2.61,12,0.20,8.00,6288.00,29450,20231206,-44.24,14550,20240805,12.85,25400,-35.35,20240104,14550,12.85,20240805,29450,-44.24,20231206,14550,12.85,20240805,3.66,N,032300,500,54 억,,94165,N,N,0,N,00,N +20241120,120414,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16360,90,2,0.55,295450580,18187,39.57,16100,16500,16020,21150,11390,16270,16245.15,0.86,0,1252,16716,16492,16286,16062,15856,16605,16175,55,4880,500,11710,10,1,10906701,1784,2045.00,2.60,12,0.17,8.00,6288.00,29450,20231206,-44.45,14550,20240805,12.44,25400,-35.59,20240104,14550,12.44,20240805,29450,-44.45,20231206,14550,12.44,20240805,3.66,N,032300,500,54 억,,94165,N,N,0,N,00,N +20241120,110411,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16280,10,2,0.06,244743610,15071,32.79,16100,16500,16020,21150,11390,16270,16239.37,0.86,0,61,16716,16492,16286,16062,15856,16605,16175,55,4880,500,11710,10,1,10906701,1776,2035.00,2.59,12,0.14,8.00,6288.00,29450,20231206,-44.72,14550,20240805,11.89,25400,-35.91,20240104,14550,11.89,20240805,29450,-44.72,20231206,14550,11.89,20240805,3.66,N,032300,500,54 억,,94165,N,N,0,N,00,N +20241120,100411,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16240,-30,5,-0.18,143955560,8894,19.35,16100,16500,16020,21150,11390,16270,16185.69,0.86,0,-1029,16716,16492,16286,16062,15856,16605,16175,55,4880,500,11710,10,1,10906701,1771,2030.00,2.58,12,0.08,8.00,6288.00,29450,20231206,-44.86,14550,20240805,11.62,25400,-36.06,20240104,14550,11.62,20240805,29450,-44.86,20231206,14550,11.62,20240805,3.66,N,032300,500,54 억,,94165,N,N,0,N,00,N +20241120,090411,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16370,100,2,0.61,39085580,2408,5.24,16100,16500,16100,21150,11390,16270,16231.55,0.86,0,-581,16716,16492,16286,16062,15856,16605,16175,55,4880,500,11710,10,1,10906701,1785,2046.25,2.60,12,0.02,8.00,6288.00,29450,20231206,-44.41,14550,20240805,12.51,25400,-35.55,20240104,14550,12.51,20240805,29450,-44.41,20231206,14550,12.51,20240805,3.66,N,032300,500,54 억,,94165,N,N,0,N,00,N 20241119,160353,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16270,-30,5,-0.18,723769340,44631,14.30,16220,16510,16080,21150,11410,16300,16216.61,0.90,0,-4005,19020,17660,16420,15060,13820,18340,15740,55,4850,500,11730,10,1,10906701,1775,2033.75,2.59,12,0.41,8.00,6288.00,29450,20231206,-44.75,14550,20240805,11.82,25400,-35.94,20240104,14550,11.82,20240805,29450,-44.75,20231206,14550,11.82,20240805,3.69,N,032300,500,54 억,,97961,N,N,0,N,00,N 20241119,150357,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16190,-110,5,-0.67,705122650,43484,13.93,16220,16510,16080,21150,11410,16300,16215.56,0.90,0,-4175,19020,17660,16420,15060,13820,18340,15740,55,4850,500,11730,10,1,10906701,1766,2023.75,2.57,12,0.40,8.00,6288.00,29450,20231206,-45.03,14550,20240805,11.27,25400,-36.26,20240104,14550,11.27,20240805,29450,-45.03,20231206,14550,11.27,20240805,3.69,N,032300,500,54 억,,97961,N,N,0,N,00,N 20241119,140355,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16260,-40,5,-0.25,579922010,35767,11.46,16220,16510,16080,21150,11410,16300,16213.73,0.90,0,-1688,19020,17660,16420,15060,13820,18340,15740,55,4850,500,11730,10,1,10906701,1773,2032.50,2.59,12,0.33,8.00,6288.00,29450,20231206,-44.79,14550,20240805,11.75,25400,-35.98,20240104,14550,11.75,20240805,29450,-44.79,20231206,14550,11.75,20240805,3.69,N,032300,500,54 억,,97961,N,N,0,N,00,N diff --git a/032350/price/prices-20241101.csv b/032350/price/prices-20241101.csv index b5644ca15dcc..6a667c1c0d49 100644 --- a/032350/price/prices-20241101.csv +++ b/032350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160406,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8820,-40,5,-0.45,1549185200,175215,69.79,8820,8890,8790,11510,6210,8860,8841.64,6.45,0,-5451,9093,8976,8833,8716,8573,9035,8775,381,2650,500,6200,10,1,76196183,6721,-3.30,9.66,12,0.23,-2669.00,913.00,11070,20231121,-20.33,8090,20240805,9.02,10900,-19.08,20240603,8090,9.02,20240805,11070,-20.33,20231121,8090,9.02,20240805,0.02,N,032350,500,380 억,,4914374,N,N,788,N,00,N +20241120,150413,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8820,-40,5,-0.45,1426516970,161296,64.25,8820,8890,8790,11510,6210,8860,8844.09,6.45,0,-3192,9093,8976,8833,8716,8573,9035,8775,381,2650,500,6200,10,1,76196183,6721,-3.30,9.66,12,0.21,-2669.00,913.00,11070,20231121,-20.33,8090,20240805,9.02,10900,-19.08,20240603,8090,9.02,20240805,11070,-20.33,20231121,8090,9.02,20240805,0.02,N,032350,500,380 억,,4914374,N,N,18629,N,00,N +20241120,140411,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8860,0,3,0.00,1165347740,131745,52.48,8820,8890,8790,11510,6210,8860,8845.48,6.45,0,-5819,9093,8976,8833,8716,8573,9035,8775,381,2650,500,6200,10,1,76196183,6751,-3.32,9.70,12,0.17,-2669.00,913.00,11070,20231121,-19.96,8090,20240805,9.52,10900,-18.72,20240603,8090,9.52,20240805,11070,-19.96,20231121,8090,9.52,20240805,0.02,N,032350,500,380 억,,4914374,N,N,18629,N,00,N +20241120,130413,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8840,-20,5,-0.23,1046340230,118299,47.12,8820,8890,8790,11510,6210,8860,8844.88,6.45,0,-5743,9093,8976,8833,8716,8573,9035,8775,381,2650,500,6200,10,1,76196183,6736,-3.31,9.68,12,0.16,-2669.00,913.00,11070,20231121,-20.14,8090,20240805,9.27,10900,-18.90,20240603,8090,9.27,20240805,11070,-20.14,20231121,8090,9.27,20240805,0.02,N,032350,500,380 억,,4914374,N,N,18629,N,00,N +20241120,120414,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8860,0,3,0.00,870518810,98455,39.22,8820,8890,8790,11510,6210,8860,8841.79,6.45,0,-5756,9093,8976,8833,8716,8573,9035,8775,381,2650,500,6200,10,1,76196183,6751,-3.32,9.70,12,0.13,-2669.00,913.00,11070,20231121,-19.96,8090,20240805,9.52,10900,-18.72,20240603,8090,9.52,20240805,11070,-19.96,20231121,8090,9.52,20240805,0.02,N,032350,500,380 억,,4914374,N,N,18629,N,00,N +20241120,110412,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8850,-10,5,-0.11,605295020,68546,27.30,8820,8890,8790,11510,6210,8860,8830.49,6.45,0,-5069,9093,8976,8833,8716,8573,9035,8775,381,2650,500,6200,10,1,76196183,6743,-3.32,9.69,12,0.09,-2669.00,913.00,11070,20231121,-20.05,8090,20240805,9.39,10900,-18.81,20240603,8090,9.39,20240805,11070,-20.05,20231121,8090,9.39,20240805,0.02,N,032350,500,380 억,,4914374,N,N,18629,N,00,N +20241120,100411,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8850,-10,5,-0.11,373886610,42384,16.88,8820,8890,8790,11510,6210,8860,8821.41,6.45,0,-9968,9093,8976,8833,8716,8573,9035,8775,381,2650,500,6200,10,1,76196183,6743,-3.32,9.69,12,0.06,-2669.00,913.00,11070,20231121,-20.05,8090,20240805,9.39,10900,-18.81,20240603,8090,9.39,20240805,11070,-20.05,20231121,8090,9.39,20240805,0.02,N,032350,500,380 억,,4914374,N,N,18629,N,00,N +20241120,090411,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8820,-40,5,-0.45,33223530,3770,1.50,8820,8850,8800,11510,6210,8860,8812.56,6.45,0,-3226,9093,8976,8833,8716,8573,9035,8775,381,2650,500,6200,10,1,76196183,6721,-3.30,9.66,12,0.00,-2669.00,913.00,11070,20231121,-20.33,8090,20240805,9.02,10900,-19.08,20240603,8090,9.02,20240805,11070,-20.33,20231121,8090,9.02,20240805,0.02,N,032350,500,380 억,,4914374,N,N,18629,N,00,N 20241119,160353,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8860,100,2,1.14,2212940540,250137,83.56,8690,8950,8690,11380,6140,8760,8846.91,6.37,0,53909,9100,8930,8820,8650,8540,8875,8595,381,2620,500,6130,10,1,76196183,6751,-3.32,9.70,12,0.33,-2669.00,913.00,11210,20231110,-20.96,8090,20240805,9.52,10900,-18.72,20240603,8090,9.52,20240805,11070,-19.96,20231121,8090,9.52,20240805,0.02,N,032350,500,380 억,,4853722,N,N,18629,N,00,N 20241119,150358,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8870,110,2,1.26,2104011160,237839,79.45,8690,8950,8690,11380,6140,8760,8846.37,6.37,0,49828,9100,8930,8820,8650,8540,8875,8595,381,2620,500,6130,10,1,76196183,6759,-3.32,9.72,12,0.31,-2669.00,913.00,11210,20231110,-20.87,8090,20240805,9.64,10900,-18.62,20240603,8090,9.64,20240805,11070,-19.87,20231121,8090,9.64,20240805,0.02,N,032350,500,380 억,,4853722,N,N,11110,N,00,N 20241119,140356,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8870,110,2,1.26,2010787410,227318,75.94,8690,8950,8690,11380,6140,8760,8845.70,6.37,0,49290,9100,8930,8820,8650,8540,8875,8595,381,2620,500,6130,10,1,76196183,6759,-3.32,9.72,12,0.30,-2669.00,913.00,11210,20231110,-20.87,8090,20240805,9.64,10900,-18.62,20240603,8090,9.64,20240805,11070,-19.87,20231121,8090,9.64,20240805,0.02,N,032350,500,380 억,,4853722,N,N,11110,N,00,N diff --git a/032500/price/prices-20241101.csv b/032500/price/prices-20241101.csv index c89287762d48..f068b4197802 100644 --- a/032500/price/prices-20241101.csv +++ b/032500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160407,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8210,-390,5,-4.53,850760400,101952,60.73,8600,8600,8210,11180,6020,8600,8345.19,5.41,0,-31903,8980,8790,8410,8220,7840,8885,8315,199,2580,500,6190,10,1,39820883,3269,-5.01,1.87,12,0.26,-1640.00,4391.00,20000,20240117,-58.95,6600,20240909,24.39,20000,-58.95,20240117,6600,24.39,20240909,20000,-58.95,20240117,6600,24.39,20240909,0.47,N,032500,500,199 억,,2155131,N,N,410,N,00,N +20241120,150413,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8270,-330,5,-3.84,747987720,89462,53.29,8600,8600,8240,11180,6020,8600,8360.95,5.41,0,-28125,8980,8790,8410,8220,7840,8885,8315,199,2580,500,6190,10,1,39820883,3293,-5.04,1.88,12,0.22,-1640.00,4391.00,20000,20240117,-58.65,6600,20240909,25.30,20000,-58.65,20240117,6600,25.30,20240909,20000,-58.65,20240117,6600,25.30,20240909,0.47,N,032500,500,199 억,,2155131,N,N,13,N,00,N +20241120,140412,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8320,-280,5,-3.26,571696970,68167,40.60,8600,8600,8300,11180,6020,8600,8386.71,5.41,0,-14046,8980,8790,8410,8220,7840,8885,8315,199,2580,500,6190,10,1,39820883,3313,-5.07,1.89,12,0.17,-1640.00,4391.00,20000,20240117,-58.40,6600,20240909,26.06,20000,-58.40,20240117,6600,26.06,20240909,20000,-58.40,20240117,6600,26.06,20240909,0.47,N,032500,500,199 억,,2155131,N,N,13,N,00,N +20241120,130413,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8380,-220,5,-2.56,444839350,52952,31.54,8600,8600,8330,11180,6020,8600,8400.80,5.41,0,-10914,8980,8790,8410,8220,7840,8885,8315,199,2580,500,6190,10,1,39820883,3337,-5.11,1.91,12,0.13,-1640.00,4391.00,20000,20240117,-58.10,6600,20240909,26.97,20000,-58.10,20240117,6600,26.97,20240909,20000,-58.10,20240117,6600,26.97,20240909,0.47,N,032500,500,199 억,,2155131,N,N,13,N,00,N +20241120,120415,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8450,-150,5,-1.74,386601560,46022,27.41,8600,8600,8330,11180,6020,8600,8400.36,5.41,0,-10249,8980,8790,8410,8220,7840,8885,8315,199,2580,500,6190,10,1,39820883,3365,-5.15,1.92,12,0.12,-1640.00,4391.00,20000,20240117,-57.75,6600,20240909,28.03,20000,-57.75,20240117,6600,28.03,20240909,20000,-57.75,20240117,6600,28.03,20240909,0.47,N,032500,500,199 억,,2155131,N,N,13,N,00,N +20241120,110412,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8420,-180,5,-2.09,370053280,44058,26.24,8600,8600,8330,11180,6020,8600,8399.23,5.41,0,-9399,8980,8790,8410,8220,7840,8885,8315,199,2580,500,6190,10,1,39820883,3353,-5.13,1.92,12,0.11,-1640.00,4391.00,20000,20240117,-57.90,6600,20240909,27.58,20000,-57.90,20240117,6600,27.58,20240909,20000,-57.90,20240117,6600,27.58,20240909,0.47,N,032500,500,199 억,,2155131,N,N,13,N,00,N +20241120,100411,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8430,-170,5,-1.98,320646840,38207,22.76,8600,8600,8330,11180,6020,8600,8392.36,5.41,0,-8035,8980,8790,8410,8220,7840,8885,8315,199,2580,500,6190,10,1,39820883,3357,-5.14,1.92,12,0.10,-1640.00,4391.00,20000,20240117,-57.85,6600,20240909,27.73,20000,-57.85,20240117,6600,27.73,20240909,20000,-57.85,20240117,6600,27.73,20240909,0.47,N,032500,500,199 억,,2155131,N,N,13,N,00,N +20241120,090411,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8420,-180,5,-2.09,58063550,6849,4.08,8600,8600,8380,11180,6020,8600,8477.67,5.41,0,-3662,8980,8790,8410,8220,7840,8885,8315,199,2580,500,6190,10,1,39820883,3353,-5.13,1.92,12,0.02,-1640.00,4391.00,20000,20240117,-57.90,6600,20240909,27.58,20000,-57.90,20240117,6600,27.58,20240909,20000,-57.90,20240117,6600,27.58,20240909,0.47,N,032500,500,199 억,,2155131,N,N,13,N,00,N 20241119,160354,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8600,570,2,7.10,1408506620,167313,164.99,8230,8600,8030,10430,5630,8030,8416.90,5.42,0,11788,8423,8226,8093,7896,7763,8325,7995,199,2400,500,5780,10,1,39820883,3425,-5.24,1.96,12,0.42,-1640.00,4391.00,20000,20240117,-57.00,6600,20240909,30.30,20000,-57.00,20240117,6600,30.30,20240909,20000,-57.00,20240117,6600,30.30,20240909,0.48,N,032500,500,199 억,,2158826,N,N,13,N,00,N 20241119,150358,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8550,520,2,6.48,1261782010,150194,148.10,8230,8560,8030,10430,5630,8030,8401.01,5.42,0,16245,8423,8226,8093,7896,7763,8325,7995,199,2400,500,5780,10,1,39820883,3405,-5.21,1.95,12,0.38,-1640.00,4391.00,20000,20240117,-57.25,6600,20240909,29.55,20000,-57.25,20240117,6600,29.55,20240909,20000,-57.25,20240117,6600,29.55,20240909,0.48,N,032500,500,199 억,,2158826,N,N,186,N,00,N 20241119,140356,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8380,350,2,4.36,1122384170,133739,131.88,8230,8560,8030,10430,5630,8030,8392.35,5.42,0,19301,8423,8226,8093,7896,7763,8325,7995,199,2400,500,5780,10,1,39820883,3337,-5.11,1.91,12,0.34,-1640.00,4391.00,20000,20240117,-58.10,6600,20240909,26.97,20000,-58.10,20240117,6600,26.97,20240909,20000,-58.10,20240117,6600,26.97,20240909,0.48,N,032500,500,199 억,,2158826,N,N,186,N,00,N diff --git a/032540/price/prices-20241101.csv b/032540/price/prices-20241101.csv index 85b4f7d5de77..6916b8a73471 100644 --- a/032540/price/prices-20241101.csv +++ b/032540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4780,-55,5,-1.14,27337970,5702,76.93,4840,4860,4770,6280,3385,4835,4794.45,0.21,0,-596,4998,4916,4838,4756,4678,4957,4797,70,1445,500,3570,5,1,13931609,666,14.18,0.77,12,0.04,337.00,6177.00,6920,20231213,-30.92,4755,20241115,0.53,6580,-27.36,20240528,4755,0.53,20241115,6920,-30.92,20231213,4755,0.53,20241115,1.52,N,032540,500,69 억,,29072,N,N,0,N,00,N +20241120,150413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4790,-45,5,-0.93,25016610,5217,70.39,4840,4860,4770,6280,3385,4835,4795.21,0.21,0,-355,4998,4916,4838,4756,4678,4957,4797,70,1445,500,3570,5,1,13931609,667,14.21,0.78,12,0.04,337.00,6177.00,6920,20231213,-30.78,4755,20241115,0.74,6580,-27.20,20240528,4755,0.74,20241115,6920,-30.78,20231213,4755,0.74,20241115,1.52,N,032540,500,69 억,,29072,N,N,0,N,00,N +20241120,140412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4820,-15,5,-0.31,18915940,3941,53.17,4840,4860,4770,6280,3385,4835,4799.78,0.21,0,-338,4998,4916,4838,4756,4678,4957,4797,70,1445,500,3570,5,1,13931609,672,14.30,0.78,12,0.03,337.00,6177.00,6920,20231213,-30.35,4755,20241115,1.37,6580,-26.75,20240528,4755,1.37,20241115,6920,-30.35,20231213,4755,1.37,20241115,1.52,N,032540,500,69 억,,29072,N,N,0,N,00,N +20241120,130413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4800,-35,5,-0.72,14300555,2975,40.14,4840,4860,4790,6280,3385,4835,4806.91,0.21,0,-317,4998,4916,4838,4756,4678,4957,4797,70,1445,500,3570,5,1,13931609,669,14.24,0.78,12,0.02,337.00,6177.00,6920,20231213,-30.64,4755,20241115,0.95,6580,-27.05,20240528,4755,0.95,20241115,6920,-30.64,20231213,4755,0.95,20241115,1.52,N,032540,500,69 억,,29072,N,N,0,N,00,N +20241120,120415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4820,-15,5,-0.31,11255965,2341,31.58,4840,4860,4790,6280,3385,4835,4808.19,0.21,0,-240,4998,4916,4838,4756,4678,4957,4797,70,1445,500,3570,5,1,13931609,672,14.30,0.78,12,0.02,337.00,6177.00,6920,20231213,-30.35,4755,20241115,1.37,6580,-26.75,20240528,4755,1.37,20241115,6920,-30.35,20231213,4755,1.37,20241115,1.52,N,032540,500,69 억,,29072,N,N,0,N,00,N +20241120,110412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4815,-20,5,-0.41,10416300,2167,29.24,4840,4860,4790,6280,3385,4835,4806.78,0.21,0,-194,4998,4916,4838,4756,4678,4957,4797,70,1445,500,3570,5,1,13931609,671,14.29,0.78,12,0.02,337.00,6177.00,6920,20231213,-30.42,4755,20241115,1.26,6580,-26.82,20240528,4755,1.26,20241115,6920,-30.42,20231213,4755,1.26,20241115,1.52,N,032540,500,69 억,,29072,N,N,0,N,00,N +20241120,100412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4830,-5,5,-0.10,9727020,2024,27.31,4840,4860,4790,6280,3385,4835,4805.84,0.21,0,-108,4998,4916,4838,4756,4678,4957,4797,70,1445,500,3570,5,1,13931609,673,14.33,0.78,12,0.01,337.00,6177.00,6920,20231213,-30.20,4755,20241115,1.58,6580,-26.60,20240528,4755,1.58,20241115,6920,-30.20,20231213,4755,1.58,20241115,1.52,N,032540,500,69 억,,29072,N,N,0,N,00,N +20241120,090411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4860,25,2,0.52,632185,131,1.77,4840,4860,4805,6280,3385,4835,4825.84,0.21,0,3,4998,4916,4838,4756,4678,4957,4797,70,1445,500,3570,5,1,13931609,677,14.42,0.79,12,0.00,337.00,6177.00,6920,20231213,-29.77,4755,20241115,2.21,6580,-26.14,20240528,4755,2.21,20241115,6920,-29.77,20231213,4755,2.21,20241115,1.52,N,032540,500,69 억,,29072,N,N,0,N,00,N 20241119,160354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,-15,5,-0.31,35775300,7412,45.08,4760,4920,4760,6300,3395,4850,4826.67,0.21,0,-30,5170,5010,4920,4760,4670,4965,4715,70,1450,500,3580,5,1,13931609,674,14.35,0.78,12,0.05,337.00,6177.00,6920,20231213,-30.13,4755,20241115,1.68,6580,-26.52,20240528,4755,1.68,20241115,6920,-30.13,20231213,4755,1.68,20241115,1.52,N,032540,500,69 억,,29102,N,N,0,N,00,N 20241119,150358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,-15,5,-0.31,35035545,7259,44.15,4760,4920,4760,6300,3395,4850,4826.50,0.21,0,7,5170,5010,4920,4760,4670,4965,4715,70,1450,500,3580,5,1,13931609,674,14.35,0.78,12,0.05,337.00,6177.00,6920,20231213,-30.13,4755,20241115,1.68,6580,-26.52,20240528,4755,1.68,20241115,6920,-30.13,20231213,4755,1.68,20241115,1.52,N,032540,500,69 억,,29102,N,N,0,N,00,N 20241119,140356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,-15,5,-0.31,24620365,5101,31.03,4760,4920,4760,6300,3395,4850,4826.58,0.21,0,-62,5170,5010,4920,4760,4670,4965,4715,70,1450,500,3580,5,1,13931609,674,14.35,0.78,12,0.04,337.00,6177.00,6920,20231213,-30.13,4755,20241115,1.68,6580,-26.52,20240528,4755,1.68,20241115,6920,-30.13,20231213,4755,1.68,20241115,1.52,N,032540,500,69 억,,29102,N,N,0,N,00,N diff --git a/032560/price/prices-20241101.csv b/032560/price/prices-20241101.csv index 29d1dd9b5993..c5f44d9736b7 100644 --- a/032560/price/prices-20241101.csv +++ b/032560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160407,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5050,0,3,0.00,56663930,11274,107.84,5050,5090,4960,6560,3540,5050,5026.07,2.91,0,-1068,5223,5136,5003,4916,4783,5180,4960,85,1510,500,3730,10,1,17000000,859,3.56,0.24,12,0.07,1419.00,20938.00,7740,20240520,-34.75,4800,20241115,5.21,7740,-34.75,20240520,4800,5.21,20241115,7740,-34.75,20240520,4800,5.21,20241115,1.72,N,032560,500,85 억,,495211,N,N,2,N,00,N +20241120,150414,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5050,0,3,0.00,56245480,11191,107.05,5050,5090,4960,6560,3540,5050,5025.96,2.91,0,-1030,5223,5136,5003,4916,4783,5180,4960,85,1510,500,3730,10,1,17000000,859,3.56,0.24,12,0.07,1419.00,20938.00,7740,20240520,-34.75,4800,20241115,5.21,7740,-34.75,20240520,4800,5.21,20241115,7740,-34.75,20240520,4800,5.21,20241115,1.72,N,032560,500,85 억,,495211,N,N,0,N,00,N +20241120,140412,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5060,10,2,0.20,56104410,11163,106.78,5050,5090,4960,6560,3540,5050,5025.93,2.91,0,-1028,5223,5136,5003,4916,4783,5180,4960,85,1510,500,3730,10,1,17000000,860,3.57,0.24,12,0.07,1419.00,20938.00,7740,20240520,-34.63,4800,20241115,5.42,7740,-34.63,20240520,4800,5.42,20241115,7740,-34.63,20240520,4800,5.42,20241115,1.72,N,032560,500,85 억,,495211,N,N,0,N,00,N +20241120,130414,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5090,40,2,0.79,47074820,9368,89.61,5050,5090,4960,6560,3540,5050,5025.07,2.91,0,-1027,5223,5136,5003,4916,4783,5180,4960,85,1510,500,3730,10,1,17000000,865,3.59,0.24,12,0.06,1419.00,20938.00,7740,20240520,-34.24,4800,20241115,6.04,7740,-34.24,20240520,4800,6.04,20241115,7740,-34.24,20240520,4800,6.04,20241115,1.72,N,032560,500,85 억,,495211,N,N,0,N,00,N +20241120,120415,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5020,-30,5,-0.59,26816240,5362,51.29,5050,5090,4960,6560,3540,5050,5001.16,2.91,0,-347,5223,5136,5003,4916,4783,5180,4960,85,1510,500,3730,10,1,17000000,853,3.54,0.24,12,0.03,1419.00,20938.00,7740,20240520,-35.14,4800,20241115,4.58,7740,-35.14,20240520,4800,4.58,20241115,7740,-35.14,20240520,4800,4.58,20241115,1.72,N,032560,500,85 억,,495211,N,N,0,N,00,N +20241120,110413,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5050,0,3,0.00,23912670,4782,45.74,5050,5090,4960,6560,3540,5050,5000.56,2.91,0,-280,5223,5136,5003,4916,4783,5180,4960,85,1510,500,3730,10,1,17000000,859,3.56,0.24,12,0.03,1419.00,20938.00,7740,20240520,-34.75,4800,20241115,5.21,7740,-34.75,20240520,4800,5.21,20241115,7740,-34.75,20240520,4800,5.21,20241115,1.72,N,032560,500,85 억,,495211,N,N,0,N,00,N +20241120,100412,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5060,10,2,0.20,3438910,681,6.51,5050,5090,5010,6560,3540,5050,5049.79,2.91,0,-357,5223,5136,5003,4916,4783,5180,4960,85,1510,500,3730,10,1,17000000,860,3.57,0.24,12,0.00,1419.00,20938.00,7740,20240520,-34.63,4800,20241115,5.42,7740,-34.63,20240520,4800,5.42,20241115,7740,-34.63,20240520,4800,5.42,20241115,1.72,N,032560,500,85 억,,495211,N,N,0,N,00,N +20241120,090412,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5050,0,3,0.00,427140,85,0.81,5050,5050,5010,6560,3540,5050,5025.18,2.91,0,-17,5223,5136,5003,4916,4783,5180,4960,85,1510,500,3730,10,1,17000000,859,3.56,0.24,12,0.00,1419.00,20938.00,7740,20240520,-34.75,4800,20241115,5.21,7740,-34.75,20240520,4800,5.21,20241115,7740,-34.75,20240520,4800,5.21,20241115,1.72,N,032560,500,85 억,,495211,N,N,0,N,00,N 20241119,160354,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5050,10,2,0.20,52438485,10453,109.97,4980,5090,4870,6550,3530,5040,5016.60,2.92,0,-1651,5160,5100,5000,4940,4840,5130,4970,85,1510,500,3720,10,1,17000000,859,3.56,0.24,12,0.06,1419.00,20938.00,7740,20240520,-34.75,4800,20241115,5.21,7740,-34.75,20240520,4800,5.21,20241115,7740,-34.75,20240520,4800,5.21,20241115,1.73,N,032560,500,85 억,,495657,N,N,7,N,00,N 20241119,150359,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5030,-10,5,-0.20,49970795,9961,104.80,4980,5090,4870,6550,3530,5040,5016.64,2.92,0,-1598,5160,5100,5000,4940,4840,5130,4970,85,1510,500,3720,10,1,17000000,855,3.54,0.24,12,0.06,1419.00,20938.00,7740,20240520,-35.01,4800,20241115,4.79,7740,-35.01,20240520,4800,4.79,20241115,7740,-35.01,20240520,4800,4.79,20241115,1.73,N,032560,500,85 억,,495657,N,N,7,N,00,N 20241119,140356,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5050,10,2,0.20,43268545,8631,90.80,4980,5090,4870,6550,3530,5040,5013.16,2.92,0,-610,5160,5100,5000,4940,4840,5130,4970,85,1510,500,3720,10,1,17000000,859,3.56,0.24,12,0.05,1419.00,20938.00,7740,20240520,-34.75,4800,20241115,5.21,7740,-34.75,20240520,4800,5.21,20241115,7740,-34.75,20240520,4800,5.21,20241115,1.73,N,032560,500,85 억,,495657,N,N,7,N,00,N diff --git a/032580/price/prices-20241101.csv b/032580/price/prices-20241101.csv index 442f7c6f6917..ee3e57c60865 100644 --- a/032580/price/prices-20241101.csv +++ b/032580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1242,-15,5,-1.19,374171647,299855,64.73,1247,1289,1237,1634,880,1257,1247.85,31.11,0,6722,1325,1291,1274,1240,1223,1282,1231,166,377,500,800,1,1,33132064,412,38.81,0.82,12,0.91,32.00,1510.00,2215,20231212,-43.93,1032,20240909,20.35,1965,-36.79,20240408,1032,20.35,20240909,2215,-43.93,20231212,1032,20.35,20240909,7.49,N,032580,500,165 억,,10308126,N,N,0,N,00,N +20241120,150414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1244,-13,5,-1.03,321240645,257220,55.53,1247,1289,1237,1634,880,1257,1248.89,31.11,0,-10157,1325,1291,1274,1240,1223,1282,1231,166,377,500,800,1,1,33132064,412,38.88,0.82,12,0.78,32.00,1510.00,2215,20231212,-43.84,1032,20240909,20.54,1965,-36.69,20240408,1032,20.54,20240909,2215,-43.84,20231212,1032,20.54,20240909,7.49,N,032580,500,165 억,,10308126,N,N,0,N,00,N +20241120,140413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1244,-13,5,-1.03,291893082,233671,50.45,1247,1289,1237,1634,880,1257,1249.16,31.11,0,-16491,1325,1291,1274,1240,1223,1282,1231,166,377,500,800,1,1,33132064,412,38.88,0.82,12,0.71,32.00,1510.00,2215,20231212,-43.84,1032,20240909,20.54,1965,-36.69,20240408,1032,20.54,20240909,2215,-43.84,20231212,1032,20.54,20240909,7.49,N,032580,500,165 억,,10308126,N,N,0,N,00,N +20241120,130414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1244,-13,5,-1.03,261529881,209270,45.18,1247,1289,1237,1634,880,1257,1249.72,31.11,0,-28882,1325,1291,1274,1240,1223,1282,1231,166,377,500,800,1,1,33132064,412,38.88,0.82,12,0.63,32.00,1510.00,2215,20231212,-43.84,1032,20240909,20.54,1965,-36.69,20240408,1032,20.54,20240909,2215,-43.84,20231212,1032,20.54,20240909,7.49,N,032580,500,165 억,,10308126,N,N,0,N,00,N +20241120,120415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1242,-15,5,-1.19,235034979,187935,40.57,1247,1289,1237,1634,880,1257,1250.62,31.11,0,-29700,1325,1291,1274,1240,1223,1282,1231,166,377,500,800,1,1,33132064,412,38.81,0.82,12,0.57,32.00,1510.00,2215,20231212,-43.93,1032,20240909,20.35,1965,-36.79,20240408,1032,20.35,20240909,2215,-43.93,20231212,1032,20.35,20240909,7.49,N,032580,500,165 억,,10308126,N,N,0,N,00,N +20241120,110413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1252,-5,5,-0.40,179739965,143401,30.96,1247,1289,1244,1634,880,1257,1253.41,31.11,0,-29006,1325,1291,1274,1240,1223,1282,1231,166,377,500,800,1,1,33132064,415,39.12,0.83,12,0.43,32.00,1510.00,2215,20231212,-43.48,1032,20240909,21.32,1965,-36.28,20240408,1032,21.32,20240909,2215,-43.48,20231212,1032,21.32,20240909,7.49,N,032580,500,165 억,,10308126,N,N,0,N,00,N +20241120,100412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1251,-6,5,-0.48,91300677,72649,15.68,1247,1289,1247,1634,880,1257,1256.74,31.11,0,-11355,1325,1291,1274,1240,1223,1282,1231,166,377,500,800,1,1,33132064,414,39.09,0.83,12,0.22,32.00,1510.00,2215,20231212,-43.52,1032,20240909,21.22,1965,-36.34,20240408,1032,21.22,20240909,2215,-43.52,20231212,1032,21.22,20240909,7.49,N,032580,500,165 억,,10308126,N,N,0,N,00,N +20241120,090412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1263,6,2,0.48,29410971,23459,5.06,1247,1289,1247,1634,880,1257,1253.72,31.11,0,-1010,1325,1291,1274,1240,1223,1282,1231,166,377,500,800,1,1,33132064,418,39.47,0.84,12,0.07,32.00,1510.00,2215,20231212,-42.98,1032,20240909,22.38,1965,-35.73,20240408,1032,22.38,20240909,2215,-42.98,20231212,1032,22.38,20240909,7.49,N,032580,500,165 억,,10308126,N,N,0,N,00,N 20241119,160355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1257,-49,5,-3.75,576562933,450984,64.11,1280,1308,1257,1697,915,1306,1278.62,31.11,0,-1381,1368,1337,1314,1283,1260,1325,1271,166,391,500,830,1,1,33132064,416,39.28,0.83,12,1.36,32.00,1510.00,2215,20231212,-43.25,1032,20240909,21.80,1965,-36.03,20240408,1032,21.80,20240909,2215,-43.25,20231212,1032,21.80,20240909,7.18,N,032580,500,165 억,,10309033,N,N,0,N,00,N 20241119,150359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1268,-38,5,-2.91,532864830,416345,59.19,1280,1308,1259,1697,915,1306,1279.86,31.11,0,-6710,1368,1337,1314,1283,1260,1325,1271,166,391,500,830,1,1,33132064,420,39.62,0.84,12,1.26,32.00,1510.00,2215,20231212,-42.75,1032,20240909,22.87,1965,-35.47,20240408,1032,22.87,20240909,2215,-42.75,20231212,1032,22.87,20240909,7.18,N,032580,500,165 억,,10309033,N,N,0,N,00,N 20241119,140357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1268,-38,5,-2.91,437984197,341311,48.52,1280,1308,1266,1697,915,1306,1283.24,31.11,0,-36762,1368,1337,1314,1283,1260,1325,1271,166,391,500,830,1,1,33132064,420,39.62,0.84,12,1.03,32.00,1510.00,2215,20231212,-42.75,1032,20240909,22.87,1965,-35.47,20240408,1032,22.87,20240909,2215,-42.75,20231212,1032,22.87,20240909,7.18,N,032580,500,165 억,,10309033,N,N,0,N,00,N diff --git a/032620/price/prices-20241101.csv b/032620/price/prices-20241101.csv index 05ea9d732519..4784950d0aea 100644 --- a/032620/price/prices-20241101.csv +++ b/032620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160408,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3565,-15,5,-0.42,320688275,89931,55.11,3580,3615,3530,4650,2510,3580,3565.94,0.97,0,-7237,3666,3622,3571,3527,3476,3645,3550,261,1070,500,2290,5,1,52197139,1861,-108.03,1.67,12,0.17,-33.00,2141.00,7910,20240223,-54.93,3315,20241114,7.54,7910,-54.93,20240223,3315,7.54,20241114,7910,-54.93,20240223,3315,7.54,20241114,2.77,N,032620,500,260 억,,507386,N,N,17,N,00,N +20241120,150414,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3580,0,3,0.00,294988010,82738,50.70,3580,3615,3530,4650,2510,3580,3565.33,0.97,0,-6799,3666,3622,3571,3527,3476,3645,3550,261,1070,500,2290,5,1,52197139,1869,-108.48,1.67,12,0.16,-33.00,2141.00,7910,20240223,-54.74,3315,20241114,7.99,7910,-54.74,20240223,3315,7.99,20241114,7910,-54.74,20240223,3315,7.99,20241114,2.77,N,032620,500,260 억,,507386,N,N,11,N,00,N +20241120,140413,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3580,0,3,0.00,258437560,72524,44.44,3580,3615,3530,4650,2510,3580,3563.48,0.97,0,-7421,3666,3622,3571,3527,3476,3645,3550,261,1070,500,2290,5,1,52197139,1869,-108.48,1.67,12,0.14,-33.00,2141.00,7910,20240223,-54.74,3315,20241114,7.99,7910,-54.74,20240223,3315,7.99,20241114,7910,-54.74,20240223,3315,7.99,20241114,2.77,N,032620,500,260 억,,507386,N,N,11,N,00,N +20241120,130414,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3580,0,3,0.00,226373245,63573,38.96,3580,3615,3530,4650,2510,3580,3560.84,0.97,0,-7856,3666,3622,3571,3527,3476,3645,3550,261,1070,500,2290,5,1,52197139,1869,-108.48,1.67,12,0.12,-33.00,2141.00,7910,20240223,-54.74,3315,20241114,7.99,7910,-54.74,20240223,3315,7.99,20241114,7910,-54.74,20240223,3315,7.99,20241114,2.77,N,032620,500,260 억,,507386,N,N,11,N,00,N +20241120,120416,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3555,-25,5,-0.70,190888975,53609,32.85,3580,3615,3530,4650,2510,3580,3560.76,0.97,0,-9620,3666,3622,3571,3527,3476,3645,3550,261,1070,500,2290,5,1,52197139,1856,-107.73,1.66,12,0.10,-33.00,2141.00,7910,20240223,-55.06,3315,20241114,7.24,7910,-55.06,20240223,3315,7.24,20241114,7910,-55.06,20240223,3315,7.24,20241114,2.77,N,032620,500,260 억,,507386,N,N,11,N,00,N +20241120,110413,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3570,-10,5,-0.28,140590490,39426,24.16,3580,3615,3545,4650,2510,3580,3565.93,0.97,0,-12689,3666,3622,3571,3527,3476,3645,3550,261,1070,500,2290,5,1,52197139,1863,-108.18,1.67,12,0.08,-33.00,2141.00,7910,20240223,-54.87,3315,20241114,7.69,7910,-54.87,20240223,3315,7.69,20241114,7910,-54.87,20240223,3315,7.69,20241114,2.77,N,032620,500,260 억,,507386,N,N,11,N,00,N +20241120,100412,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3580,0,3,0.00,118479950,33221,20.36,3580,3615,3545,4650,2510,3580,3566.42,0.97,0,-13278,3666,3622,3571,3527,3476,3645,3550,261,1070,500,2290,5,1,52197139,1869,-108.48,1.67,12,0.06,-33.00,2141.00,7910,20240223,-54.74,3315,20241114,7.99,7910,-54.74,20240223,3315,7.99,20241114,7910,-54.74,20240223,3315,7.99,20241114,2.77,N,032620,500,260 억,,507386,N,N,11,N,00,N +20241120,090412,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3600,20,2,0.56,3574070,998,0.61,3580,3600,3580,4650,2510,3580,3581.23,0.97,0,-85,3666,3622,3571,3527,3476,3645,3550,261,1070,500,2290,5,1,52197139,1879,-109.09,1.68,12,0.00,-33.00,2141.00,7910,20240223,-54.49,3315,20241114,8.60,7910,-54.49,20240223,3315,8.60,20241114,7910,-54.49,20240223,3315,8.60,20241114,2.77,N,032620,500,260 억,,507386,N,N,11,N,00,N 20241119,160355,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3580,30,2,0.85,561938415,157060,114.99,3520,3615,3520,4615,2485,3550,3577.85,0.99,0,-8767,3700,3625,3520,3445,3340,3662,3482,261,1065,500,2270,5,1,52197139,1869,-108.48,1.67,12,0.30,-33.00,2141.00,7910,20240223,-54.74,3315,20241114,7.99,7910,-54.74,20240223,3315,7.99,20241114,7910,-54.74,20240223,3315,7.99,20241114,2.82,N,032620,500,260 억,,515557,N,N,11,N,00,N 20241119,150359,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3565,15,2,0.42,490299555,137027,100.33,3520,3615,3520,4615,2485,3550,3578.12,0.99,0,-7278,3700,3625,3520,3445,3340,3662,3482,261,1065,500,2270,5,1,52197139,1861,-108.03,1.67,12,0.26,-33.00,2141.00,7910,20240223,-54.93,3315,20241114,7.54,7910,-54.93,20240223,3315,7.54,20241114,7910,-54.93,20240223,3315,7.54,20241114,2.82,N,032620,500,260 억,,515557,N,N,4,N,00,N 20241119,140357,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3595,45,2,1.27,432099000,120727,88.39,3520,3615,3520,4615,2485,3550,3579.14,0.99,0,-5502,3700,3625,3520,3445,3340,3662,3482,261,1065,500,2270,5,1,52197139,1876,-108.94,1.68,12,0.23,-33.00,2141.00,7910,20240223,-54.55,3315,20241114,8.45,7910,-54.55,20240223,3315,8.45,20241114,7910,-54.55,20240223,3315,8.45,20241114,2.82,N,032620,500,260 억,,515557,N,N,4,N,00,N diff --git a/032640/price/prices-20241101.csv b/032640/price/prices-20241101.csv index 6cacb05c7c76..69b273fef651 100644 --- a/032640/price/prices-20241101.csv +++ b/032640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160408,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,10570,370,2,3.63,29296422020,2817100,235.32,10150,10590,10150,13260,7140,10200,10399.26,71.78,1022069,1517836,10306,10252,10156,10102,10006,10280,10130,25740,3060,5000,8160,10,1,436611361,46150,7.41,0.54,12,0.65,1426.00,19633.00,10590,20241120,-0.19,9510,20240415,11.15,10590,-0.19,20241120,9510,11.15,20240415,10590,-0.19,20241120,9510,11.15,20240415,0.09,N,032640,5000,25739 억,,153572468,N,N,4873,N,00,N +20241120,150414,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,10550,350,2,3.43,25936829610,2498866,208.74,10150,10550,10150,13260,7140,10200,10379.44,71.73,915540,1370107,10306,10252,10156,10102,10006,10280,10130,25740,3060,5000,8160,10,1,436611361,46062,7.40,0.54,12,0.57,1426.00,19633.00,10550,20231226,0.00,9510,20240415,10.94,10550,0.00,20241120,9510,10.94,20240415,10550,0.00,20231226,9510,10.94,20240415,0.09,N,032640,5000,25739 억,,153465939,N,N,278,N,00,N +20241120,140413,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10470,270,2,2.65,22121206400,2135678,178.40,10150,10530,10150,13260,7140,10200,10357.93,71.68,802631,1243928,10306,10252,10156,10102,10006,10280,10130,25740,3060,5000,8160,10,1,436611361,45713,7.34,0.53,12,0.49,1426.00,19633.00,10550,20231226,-0.76,9510,20240415,10.09,10530,-0.57,20241120,9510,10.09,20240415,10550,-0.76,20231226,9510,10.09,20240415,0.09,N,032640,5000,25739 억,,153353030,N,N,278,N,00,N +20241120,130415,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10450,250,2,2.45,20620673730,1992185,166.42,10150,10530,10150,13260,7140,10200,10350.78,71.66,759843,1191148,10306,10252,10156,10102,10006,10280,10130,25740,3060,5000,8160,10,1,436611361,45626,7.33,0.53,12,0.46,1426.00,19633.00,10550,20231226,-0.95,9510,20240415,9.88,10530,-0.76,20241120,9510,9.88,20240415,10550,-0.95,20231226,9510,9.88,20240415,0.09,N,032640,5000,25739 억,,153310242,N,N,278,N,00,N +20241120,120416,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10470,270,2,2.65,19022022160,1839244,153.64,10150,10530,10150,13260,7140,10200,10342.30,71.64,717225,1131516,10306,10252,10156,10102,10006,10280,10130,25740,3060,5000,8160,10,1,436611361,45713,7.34,0.53,12,0.42,1426.00,19633.00,10550,20231226,-0.76,9510,20240415,10.09,10530,-0.57,20241120,9510,10.09,20240415,10550,-0.76,20231226,9510,10.09,20240415,0.09,N,032640,5000,25739 억,,153267624,N,N,278,N,00,N +20241120,110413,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10390,190,2,1.86,13758515090,1335941,111.60,10150,10420,10150,13260,7140,10200,10298.74,71.53,483767,883747,10306,10252,10156,10102,10006,10280,10130,25740,3060,5000,8160,10,1,436611361,45364,7.29,0.53,12,0.31,1426.00,19633.00,10550,20231226,-1.52,9510,20240415,9.25,10500,-1.05,20240202,9510,9.25,20240415,10550,-1.52,20231226,9510,9.25,20240415,0.09,N,032640,5000,25739 억,,153034166,N,N,278,N,00,N +20241120,100413,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10260,60,2,0.59,5769810540,562849,47.02,10150,10280,10150,13260,7140,10200,10251.08,71.37,142135,337215,10306,10252,10156,10102,10006,10280,10130,25740,3060,5000,8160,10,1,436611361,44796,7.19,0.52,12,0.13,1426.00,19633.00,10550,20231226,-2.75,9510,20240415,7.89,10500,-2.29,20240202,9510,7.89,20240415,10550,-2.75,20231226,9510,7.89,20240415,0.09,N,032640,5000,25739 억,,152692534,N,N,278,N,00,N +20241120,090413,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10240,40,2,0.39,229727050,22541,1.88,10150,10240,10150,13260,7140,10200,10191.52,71.31,12729,2438,10306,10252,10156,10102,10006,10280,10130,25740,3060,5000,8160,10,1,436611361,44709,7.18,0.52,12,0.01,1426.00,19633.00,10550,20231226,-2.94,9510,20240415,7.68,10500,-2.48,20240202,9510,7.68,20240415,10550,-2.94,20231226,9510,7.68,20240415,0.09,N,032640,5000,25739 억,,152563128,N,N,278,N,00,N 20241119,160355,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10200,150,2,1.49,12147837670,1194232,132.40,10060,10210,10060,13060,7040,10050,10172.08,71.31,167563,92420,10170,10110,10040,9980,9910,10140,10010,25740,3010,5000,8040,10,1,436611361,44534,7.15,0.52,12,0.27,1426.00,19633.00,10550,20231226,-3.32,9510,20240415,7.26,10500,-2.86,20240202,9510,7.26,20240415,10550,-3.32,20231226,9510,7.26,20240415,0.09,N,032640,5000,25739 억,,152550151,N,N,278,N,00,N 20241119,150359,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10180,130,2,1.29,11107091310,1092154,121.08,10060,10210,10060,13060,7040,10050,10169.89,71.31,172630,120557,10170,10110,10040,9980,9910,10140,10010,25740,3010,5000,8040,10,1,436611361,44447,7.14,0.52,12,0.25,1426.00,19633.00,10550,20231226,-3.51,9510,20240415,7.05,10500,-3.05,20240202,9510,7.05,20240415,10550,-3.51,20231226,9510,7.05,20240415,0.09,N,032640,5000,25739 억,,152555218,N,N,15837,N,00,N 20241119,140357,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10190,140,2,1.39,9664509180,950519,105.38,10060,10210,10060,13060,7040,10050,10167.61,71.31,187597,145855,10170,10110,10040,9980,9910,10140,10010,25740,3010,5000,8040,10,1,436611361,44491,7.15,0.52,12,0.22,1426.00,19633.00,10550,20231226,-3.41,9510,20240415,7.15,10500,-2.95,20240202,9510,7.15,20240415,10550,-3.41,20231226,9510,7.15,20240415,0.09,N,032640,5000,25739 억,,152570185,N,N,15837,N,00,N diff --git a/032680/price/prices-20241101.csv b/032680/price/prices-20241101.csv index 6d0fd05d3a8d..e3d441921ae0 100644 --- a/032680/price/prices-20241101.csv +++ b/032680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,310,-1,5,-0.32,75820732,244868,121.24,308,315,306,404,218,311,309.64,20.03,0,31909,324,317,311,304,298,314,301,211,93,200,210,1,1,105590764,327,-2.87,0.61,12,0.23,-108.00,511.00,940,20240222,-67.02,294,20241115,5.44,940,-67.02,20240222,294,5.44,20241115,940,-67.02,20240222,294,5.44,20241115,3.58,N,032680,200,211 억,,21152055,N,N,0,N,00,N +20241120,150415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,311,0,3,0.00,72992466,235749,116.72,308,315,306,404,218,311,309.62,20.03,0,31940,324,317,311,304,298,314,301,211,93,200,210,1,1,105590764,328,-2.88,0.61,12,0.22,-108.00,511.00,940,20240222,-66.91,294,20241115,5.78,940,-66.91,20240222,294,5.78,20241115,940,-66.91,20240222,294,5.78,20241115,3.58,N,032680,200,211 억,,21152055,N,N,0,N,00,N +20241120,140414,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,310,-1,5,-0.32,63675954,205822,101.91,308,315,306,404,218,311,309.37,20.03,0,29303,324,317,311,304,298,314,301,211,93,200,210,1,1,105590764,327,-2.87,0.61,12,0.19,-108.00,511.00,940,20240222,-67.02,294,20241115,5.44,940,-67.02,20240222,294,5.44,20241115,940,-67.02,20240222,294,5.44,20241115,3.58,N,032680,200,211 억,,21152055,N,N,0,N,00,N +20241120,130415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,309,-2,5,-0.64,61871844,200011,99.03,308,315,306,404,218,311,309.34,20.03,0,29223,324,317,311,304,298,314,301,211,93,200,210,1,1,105590764,326,-2.86,0.60,12,0.19,-108.00,511.00,940,20240222,-67.13,294,20241115,5.10,940,-67.13,20240222,294,5.10,20241115,940,-67.13,20240222,294,5.10,20241115,3.58,N,032680,200,211 억,,21152055,N,N,0,N,00,N +20241120,120416,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,312,1,2,0.32,52961226,171289,84.81,308,315,306,404,218,311,309.19,20.03,0,25935,324,317,311,304,298,314,301,211,93,200,210,1,1,105590764,329,-2.89,0.61,12,0.16,-108.00,511.00,940,20240222,-66.81,294,20241115,6.12,940,-66.81,20240222,294,6.12,20241115,940,-66.81,20240222,294,6.12,20241115,3.58,N,032680,200,211 억,,21152055,N,N,0,N,00,N +20241120,110414,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,309,-2,5,-0.64,35901299,116201,57.53,308,315,306,404,218,311,308.96,20.03,0,23305,324,317,311,304,298,314,301,211,93,200,210,1,1,105590764,326,-2.86,0.60,12,0.11,-108.00,511.00,940,20240222,-67.13,294,20241115,5.10,940,-67.13,20240222,294,5.10,20241115,940,-67.13,20240222,294,5.10,20241115,3.58,N,032680,200,211 억,,21152055,N,N,0,N,00,N +20241120,100413,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,309,-2,5,-0.64,28410550,91935,45.52,308,315,306,404,218,311,309.03,20.03,0,13470,324,317,311,304,298,314,301,211,93,200,210,1,1,105590764,326,-2.86,0.60,12,0.09,-108.00,511.00,940,20240222,-67.13,294,20241115,5.10,940,-67.13,20240222,294,5.10,20241115,940,-67.13,20240222,294,5.10,20241115,3.58,N,032680,200,211 억,,21152055,N,N,0,N,00,N +20241120,090413,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,315,4,2,1.29,14704633,47665,23.60,308,315,308,404,218,311,308.50,20.03,0,25279,324,317,311,304,298,314,301,211,93,200,210,1,1,105590764,333,-2.92,0.62,12,0.05,-108.00,511.00,940,20240222,-66.49,294,20241115,7.14,940,-66.49,20240222,294,7.14,20241115,940,-66.49,20240222,294,7.14,20241115,3.58,N,032680,200,211 억,,21152055,N,N,0,N,00,N 20241119,160355,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,311,-5,5,-1.58,62782767,201878,71.40,313,318,305,410,222,316,310.99,20.01,0,19819,326,321,313,308,300,323,310,211,94,200,220,1,1,105590764,328,-2.88,0.61,12,0.19,-108.00,511.00,940,20240222,-66.91,294,20241115,5.78,940,-66.91,20240222,294,5.78,20241115,940,-66.91,20240222,294,5.78,20241115,3.66,N,032680,200,211 억,,21132301,N,N,0,N,00,N 20241119,150400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,310,-6,5,-1.90,55597801,178733,63.21,313,318,305,410,222,316,311.07,20.01,0,19331,326,321,313,308,300,323,310,211,94,200,220,1,1,105590764,327,-2.87,0.61,12,0.17,-108.00,511.00,940,20240222,-67.02,294,20241115,5.44,940,-67.02,20240222,294,5.44,20241115,940,-67.02,20240222,294,5.44,20241115,3.66,N,032680,200,211 억,,21132301,N,N,0,N,00,N 20241119,140357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,310,-6,5,-1.90,42129170,134983,47.74,313,318,308,410,222,316,312.11,20.01,0,20076,326,321,313,308,300,323,310,211,94,200,220,1,1,105590764,327,-2.87,0.61,12,0.13,-108.00,511.00,940,20240222,-67.02,294,20241115,5.44,940,-67.02,20240222,294,5.44,20241115,940,-67.02,20240222,294,5.44,20241115,3.66,N,032680,200,211 억,,21132301,N,N,0,N,00,N diff --git a/032750/price/prices-20241101.csv b/032750/price/prices-20241101.csv index 9b53f4190518..32ff4f449fa4 100644 --- a/032750/price/prices-20241101.csv +++ b/032750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4115,5,2,0.12,15151650,3693,70.84,4105,4125,4035,5340,2880,4110,4102.80,1.00,0,-1045,4160,4135,4100,4075,4040,4117,4057,45,1230,500,2950,5,1,9031122,372,316.54,0.40,12,0.04,13.00,10228.00,6570,20240104,-37.37,3835,20240806,7.30,6570,-37.37,20240104,3835,7.30,20240806,6570,-37.37,20240104,3835,7.30,20240806,2.82,N,032750,500,45 억,,90598,N,N,0,N,00,N +20241120,150415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4105,-5,5,-0.12,10366305,2530,48.53,4105,4110,4035,5340,2880,4110,4097.35,1.00,0,-619,4160,4135,4100,4075,4040,4117,4057,45,1230,500,2950,5,1,9031122,371,315.77,0.40,12,0.03,13.00,10228.00,6570,20240104,-37.52,3835,20240806,7.04,6570,-37.52,20240104,3835,7.04,20240806,6570,-37.52,20240104,3835,7.04,20240806,2.82,N,032750,500,45 억,,90598,N,N,0,N,00,N +20241120,140414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,-15,5,-0.36,8154790,1990,38.17,4105,4110,4035,5340,2880,4110,4097.88,1.00,0,-623,4160,4135,4100,4075,4040,4117,4057,45,1230,500,2950,5,1,9031122,370,315.00,0.40,12,0.02,13.00,10228.00,6570,20240104,-37.67,3835,20240806,6.78,6570,-37.67,20240104,3835,6.78,20240806,6570,-37.67,20240104,3835,6.78,20240806,2.82,N,032750,500,45 억,,90598,N,N,0,N,00,N +20241120,130415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4110,0,3,0.00,6442975,1572,30.16,4105,4110,4035,5340,2880,4110,4098.58,1.00,0,-621,4160,4135,4100,4075,4040,4117,4057,45,1230,500,2950,5,1,9031122,371,316.15,0.40,12,0.02,13.00,10228.00,6570,20240104,-37.44,3835,20240806,7.17,6570,-37.44,20240104,3835,7.17,20240806,6570,-37.44,20240104,3835,7.17,20240806,2.82,N,032750,500,45 억,,90598,N,N,0,N,00,N +20241120,120417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4090,-20,5,-0.49,6267050,1529,29.33,4105,4110,4035,5340,2880,4110,4098.79,1.00,0,-644,4160,4135,4100,4075,4040,4117,4057,45,1230,500,2950,5,1,9031122,369,314.62,0.40,12,0.02,13.00,10228.00,6570,20240104,-37.75,3835,20240806,6.65,6570,-37.75,20240104,3835,6.65,20240806,6570,-37.75,20240104,3835,6.65,20240806,2.82,N,032750,500,45 억,,90598,N,N,0,N,00,N +20241120,110414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4100,-10,5,-0.24,4722860,1152,22.10,4105,4110,4035,5340,2880,4110,4099.70,1.00,0,-531,4160,4135,4100,4075,4040,4117,4057,45,1230,500,2950,5,1,9031122,370,315.38,0.40,12,0.01,13.00,10228.00,6570,20240104,-37.60,3835,20240806,6.91,6570,-37.60,20240104,3835,6.91,20240806,6570,-37.60,20240104,3835,6.91,20240806,2.82,N,032750,500,45 억,,90598,N,N,0,N,00,N +20241120,100413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4070,-40,5,-0.97,1318720,322,6.18,4105,4105,4035,5340,2880,4110,4095.40,1.00,0,-237,4160,4135,4100,4075,4040,4117,4057,45,1230,500,2950,5,1,9031122,368,313.08,0.40,12,0.00,13.00,10228.00,6570,20240104,-38.05,3835,20240806,6.13,6570,-38.05,20240104,3835,6.13,20240806,6570,-38.05,20240104,3835,6.13,20240806,2.82,N,032750,500,45 억,,90598,N,N,0,N,00,N +20241120,090413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4105,-5,5,-0.12,36945,9,0.17,4105,4105,4105,5340,2880,4110,4105.00,1.00,0,-8,4160,4135,4100,4075,4040,4117,4057,45,1230,500,2950,5,1,9031122,371,315.77,0.40,12,0.00,13.00,10228.00,6570,20240104,-37.52,3835,20240806,7.04,6570,-37.52,20240104,3835,7.04,20240806,6570,-37.52,20240104,3835,7.04,20240806,2.82,N,032750,500,45 억,,90598,N,N,0,N,00,N 20241119,160356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4110,-15,5,-0.36,21339545,5212,35.25,4125,4125,4065,5360,2890,4125,4094.31,1.01,0,-942,4211,4167,4096,4052,3981,4190,4075,45,1235,500,2970,5,1,9031122,371,316.15,0.40,12,0.06,13.00,10228.00,6570,20240104,-37.44,3835,20240806,7.17,6570,-37.44,20240104,3835,7.17,20240806,6570,-37.44,20240104,3835,7.17,20240806,2.90,N,032750,500,45 억,,91304,N,N,0,N,00,N 20241119,150400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4115,-10,5,-0.24,19191280,4689,31.71,4125,4125,4065,5360,2890,4125,4092.83,1.01,0,-941,4211,4167,4096,4052,3981,4190,4075,45,1235,500,2970,5,1,9031122,372,316.54,0.40,12,0.05,13.00,10228.00,6570,20240104,-37.37,3835,20240806,7.30,6570,-37.37,20240104,3835,7.30,20240806,6570,-37.37,20240104,3835,7.30,20240806,2.90,N,032750,500,45 억,,91304,N,N,0,N,00,N 20241119,140358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,-30,5,-0.73,17875060,4367,29.53,4125,4125,4065,5360,2890,4125,4093.21,1.01,0,-835,4211,4167,4096,4052,3981,4190,4075,45,1235,500,2970,5,1,9031122,370,315.00,0.40,12,0.05,13.00,10228.00,6570,20240104,-37.67,3835,20240806,6.78,6570,-37.67,20240104,3835,6.78,20240806,6570,-37.67,20240104,3835,6.78,20240806,2.90,N,032750,500,45 억,,91304,N,N,0,N,00,N diff --git a/032790/price/prices-20241101.csv b/032790/price/prices-20241101.csv index 37c33b89c8c6..ae4e9cacd6fd 100644 --- a/032790/price/prices-20241101.csv +++ b/032790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160409,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1110,-1,5,-0.09,89703719,80998,119.04,1125,1128,1094,1444,778,1111,1107.42,0.43,0,-6619,1167,1139,1122,1094,1077,1130,1085,214,333,500,750,1,1,42798832,475,-1.77,1.24,12,0.19,-628.00,895.00,2635,20231120,-57.87,1094,20241120,1.46,2570,-56.81,20240405,1094,1.46,20241120,2635,-57.87,20231120,1094,1.46,20241120,0.40,N,032790,500,213 억,,184716,N,N,0,N,00,N +20241120,150415,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1120,9,2,0.81,84504021,76324,112.18,1125,1128,1094,1444,778,1111,1107.17,0.43,0,-6402,1167,1139,1122,1094,1077,1130,1085,214,333,500,750,1,1,42798832,479,-1.78,1.25,12,0.18,-628.00,895.00,2635,20231120,-57.50,1094,20241120,2.38,2570,-56.42,20240405,1094,2.38,20241120,2635,-57.50,20231120,1094,2.38,20241120,0.40,N,032790,500,213 억,,184716,N,N,0,N,00,N +20241120,140414,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1120,9,2,0.81,80515310,72754,106.93,1125,1128,1094,1444,778,1111,1106.68,0.43,0,-5356,1167,1139,1122,1094,1077,1130,1085,214,333,500,750,1,1,42798832,479,-1.78,1.25,12,0.17,-628.00,895.00,2635,20231120,-57.50,1094,20241120,2.38,2570,-56.42,20240405,1094,2.38,20241120,2635,-57.50,20231120,1094,2.38,20241120,0.40,N,032790,500,213 억,,184716,N,N,0,N,00,N +20241120,130415,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1120,9,2,0.81,70292929,63596,93.47,1125,1128,1094,1444,778,1111,1105.30,0.43,0,-3541,1167,1139,1122,1094,1077,1130,1085,214,333,500,750,1,1,42798832,479,-1.78,1.25,12,0.15,-628.00,895.00,2635,20231120,-57.50,1094,20241120,2.38,2570,-56.42,20240405,1094,2.38,20241120,2635,-57.50,20231120,1094,2.38,20241120,0.40,N,032790,500,213 억,,184716,N,N,0,N,00,N +20241120,120417,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1113,2,2,0.18,61116699,55362,81.37,1125,1128,1094,1444,778,1111,1103.95,0.43,0,-844,1167,1139,1122,1094,1077,1130,1085,214,333,500,750,1,1,42798832,476,-1.77,1.24,12,0.13,-628.00,895.00,2635,20231120,-57.76,1094,20241120,1.74,2570,-56.69,20240405,1094,1.74,20241120,2635,-57.76,20231120,1094,1.74,20241120,0.40,N,032790,500,213 억,,184716,N,N,0,N,00,N +20241120,110414,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1113,2,2,0.18,26529753,23902,35.13,1125,1128,1101,1444,778,1111,1109.94,0.43,0,-1517,1167,1139,1122,1094,1077,1130,1085,214,333,500,750,1,1,42798832,476,-1.77,1.24,12,0.06,-628.00,895.00,2635,20231120,-57.76,1101,20241120,1.09,2570,-56.69,20240405,1101,1.09,20241120,2635,-57.76,20231120,1101,1.09,20241120,0.40,N,032790,500,213 억,,184716,N,N,0,N,00,N +20241120,100414,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1112,1,2,0.09,20681172,18613,27.36,1125,1128,1101,1444,778,1111,1111.11,0.43,0,-873,1167,1139,1122,1094,1077,1130,1085,214,333,500,750,1,1,42798832,476,-1.77,1.24,12,0.04,-628.00,895.00,2635,20231120,-57.80,1101,20241120,1.00,2570,-56.73,20240405,1101,1.00,20241120,2635,-57.80,20231120,1101,1.00,20241120,0.40,N,032790,500,213 억,,184716,N,N,0,N,00,N +20241120,090414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1127,16,2,1.44,1232818,1094,1.61,1125,1128,1125,1444,778,1111,1126.89,0.43,0,-1003,1167,1139,1122,1094,1077,1130,1085,214,333,500,750,1,1,42798832,482,-1.79,1.26,12,0.00,-628.00,895.00,2635,20231120,-57.23,1105,20241118,1.99,2570,-56.15,20240405,1105,1.99,20241118,2635,-57.23,20231120,1105,1.99,20241118,0.40,N,032790,500,213 억,,184716,N,N,0,N,00,N 20241119,160356,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1111,-18,5,-1.59,75443097,67439,49.12,1129,1150,1105,1467,791,1129,1118.73,0.43,0,1866,1238,1183,1144,1089,1050,1164,1070,214,338,500,760,1,1,42798832,475,-1.77,1.24,12,0.16,-628.00,895.00,2635,20231120,-57.84,1105,20241119,0.54,2570,-56.77,20240405,1105,0.54,20241119,2635,-57.84,20231120,1105,0.54,20241119,0.38,N,032790,500,213 억,,182812,N,N,0,N,00,N 20241119,150400,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1130,1,2,0.09,40123023,35729,26.02,1129,1150,1105,1467,791,1129,1122.98,0.43,0,123,1238,1183,1144,1089,1050,1164,1070,214,338,500,760,1,1,42798832,484,-1.80,1.26,12,0.08,-628.00,895.00,2635,20231120,-57.12,1105,20241119,2.26,2570,-56.03,20240405,1105,2.26,20241119,2635,-57.12,20231120,1105,2.26,20241119,0.38,N,032790,500,213 억,,182812,N,N,0,N,00,N 20241119,140358,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1126,-3,5,-0.27,32593846,28991,21.12,1129,1150,1105,1467,791,1129,1124.27,0.43,0,75,1238,1183,1144,1089,1050,1164,1070,214,338,500,760,1,1,42798832,482,-1.79,1.26,12,0.07,-628.00,895.00,2635,20231120,-57.27,1105,20241119,1.90,2570,-56.19,20240405,1105,1.90,20241119,2635,-57.27,20231120,1105,1.90,20241119,0.38,N,032790,500,213 억,,182812,N,N,0,N,00,N diff --git a/032800/price/prices-20241101.csv b/032800/price/prices-20241101.csv index 67bb40132d30..55a3610c470b 100644 --- a/032800/price/prices-20241101.csv +++ b/032800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160409,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,616,-2,5,-0.32,71864179,117019,114.87,612,622,611,803,433,618,614.12,0.50,0,10693,638,627,622,611,606,625,609,230,185,500,370,1,1,45957058,283,-2.95,0.46,06,0.25,-209.00,1344.00,2450,20240319,-74.86,599,20241113,2.84,2450,-74.86,20240319,599,2.84,20241113,800,-23.00,20241101,150,310.67,20240906,0.00,N,032800,500,229 억,,229562,N,N,0,N,00,N +20241120,150415,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,613,-5,5,-0.81,69880774,113795,111.70,612,622,611,803,433,618,614.09,0.50,0,11075,638,627,622,611,606,625,609,230,185,500,370,1,1,45957058,282,-2.93,0.46,06,0.25,-209.00,1344.00,2450,20240319,-74.98,599,20241113,2.34,2450,-74.98,20240319,599,2.34,20241113,800,-23.38,20241101,150,308.67,20240906,0.00,N,032800,500,229 억,,229562,N,N,0,N,00,N +20241120,140414,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,619,1,2,0.16,25978440,42191,41.42,612,622,611,803,433,618,615.73,0.50,0,1575,638,627,622,611,606,625,609,230,185,500,370,1,1,45957058,284,-2.96,0.46,06,0.09,-209.00,1344.00,2450,20240319,-74.73,599,20241113,3.34,2450,-74.73,20240319,599,3.34,20241113,800,-22.62,20241101,150,312.67,20240906,0.00,N,032800,500,229 억,,229562,N,N,0,N,00,N +20241120,130416,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,617,-1,5,-0.16,22279298,36202,35.54,612,622,611,803,433,618,615.42,0.50,0,1892,638,627,622,611,606,625,609,230,185,500,370,1,1,45957058,284,-2.95,0.46,06,0.08,-209.00,1344.00,2450,20240319,-74.82,599,20241113,3.01,2450,-74.82,20240319,599,3.01,20241113,800,-22.88,20241101,150,311.33,20240906,0.00,N,032800,500,229 억,,229562,N,N,0,N,00,N +20241120,120417,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,617,-1,5,-0.16,18313219,29759,29.21,612,622,611,803,433,618,615.38,0.50,0,1357,638,627,622,611,606,625,609,230,185,500,370,1,1,45957058,284,-2.95,0.46,06,0.06,-209.00,1344.00,2450,20240319,-74.82,599,20241113,3.01,2450,-74.82,20240319,599,3.01,20241113,800,-22.88,20241101,150,311.33,20240906,0.00,N,032800,500,229 억,,229562,N,N,0,N,00,N +20241120,110414,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,620,2,2,0.32,14319183,23282,22.85,612,622,611,803,433,618,615.03,0.50,0,278,638,627,622,611,606,625,609,230,185,500,370,1,1,45957058,285,-2.97,0.46,06,0.05,-209.00,1344.00,2450,20240319,-74.69,599,20241113,3.51,2450,-74.69,20240319,599,3.51,20241113,800,-22.50,20241101,150,313.33,20240906,0.00,N,032800,500,229 억,,229562,N,N,0,N,00,N +20241120,100414,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,617,-1,5,-0.16,10598273,17262,16.94,612,622,611,803,433,618,613.97,0.50,0,298,638,627,622,611,606,625,609,230,185,500,370,1,1,45957058,284,-2.95,0.46,06,0.04,-209.00,1344.00,2450,20240319,-74.82,599,20241113,3.01,2450,-74.82,20240319,599,3.01,20241113,800,-22.88,20241101,150,311.33,20240906,0.00,N,032800,500,229 억,,229562,N,N,0,N,00,N +20241120,090414,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,622,4,2,0.65,2908351,4732,4.65,612,622,612,803,433,618,614.61,0.50,0,186,638,627,622,611,606,625,609,230,185,500,370,1,1,45957058,286,-2.98,0.46,06,0.01,-209.00,1344.00,2450,20240319,-74.61,599,20241113,3.84,2450,-74.61,20240319,599,3.84,20241113,800,-22.25,20241101,150,314.67,20240906,0.00,N,032800,500,229 억,,229562,N,N,0,N,00,N 20241119,160356,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,618,-7,5,-1.12,63107235,101324,64.77,633,633,617,812,438,625,622.83,0.52,0,-7606,644,634,620,610,596,639,615,230,187,500,370,1,1,45957058,284,-2.96,0.46,06,0.22,-209.00,1344.00,2450,20240319,-74.78,599,20241113,3.17,2450,-74.78,20240319,599,3.17,20241113,800,-22.75,20241101,150,312.00,20240906,0.00,N,032800,500,229 억,,237168,N,N,0,N,00,N 20241119,150400,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,623,-2,5,-0.32,58824319,94400,60.34,633,633,619,812,438,625,623.14,0.52,0,-7161,644,634,620,610,596,639,615,230,187,500,370,1,1,45957058,286,-2.98,0.46,06,0.21,-209.00,1344.00,2450,20240319,-74.57,599,20241113,4.01,2450,-74.57,20240319,599,4.01,20241113,800,-22.12,20241101,150,315.33,20240906,0.00,N,032800,500,229 억,,237168,N,N,0,N,00,N 20241119,140358,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,622,-3,5,-0.48,54953740,88170,56.36,633,633,619,812,438,625,623.27,0.52,0,-3044,644,634,620,610,596,639,615,230,187,500,370,1,1,45957058,286,-2.98,0.46,06,0.19,-209.00,1344.00,2450,20240319,-74.61,599,20241113,3.84,2450,-74.61,20240319,599,3.84,20241113,800,-22.25,20241101,150,314.67,20240906,0.00,N,032800,500,229 억,,237168,N,N,0,N,00,N diff --git a/032820/price/prices-20241101.csv b/032820/price/prices-20241101.csv index 20d5a9f73945..ace9066ab64d 100644 --- a/032820/price/prices-20241101.csv +++ b/032820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160410,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2325,-65,5,-2.72,15737474875,6671610,33.75,2405,2425,2320,3105,1675,2390,2358.92,2.26,0,-738466,2496,2442,2381,2327,2266,2470,2355,794,715,500,1520,5,1,158859048,3693,70.45,3.46,12,4.20,33.00,672.00,3300,20240718,-29.55,1261,20240201,84.38,3300,-29.55,20240718,1261,84.38,20240201,3300,-29.55,20240718,1261,84.38,20240201,3.97,N,032820,500,794 억,,3585872,N,N,217,N,00,N +20241120,150416,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2325,-65,5,-2.72,15032435300,6368388,32.21,2405,2425,2320,3105,1675,2390,2360.47,2.26,0,-768802,2496,2442,2381,2327,2266,2470,2355,794,715,500,1520,5,1,158859048,3693,70.45,3.46,12,4.01,33.00,672.00,3300,20240718,-29.55,1261,20240201,84.38,3300,-29.55,20240718,1261,84.38,20240201,3300,-29.55,20240718,1261,84.38,20240201,3.97,N,032820,500,794 억,,3585872,N,N,0,N,00,N +20241120,140415,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2340,-50,5,-2.09,13790335790,5836512,29.52,2405,2425,2320,3105,1675,2390,2362.76,2.26,0,-580948,2496,2442,2381,2327,2266,2470,2355,794,715,500,1520,5,1,158859048,3717,70.91,3.48,12,3.67,33.00,672.00,3300,20240718,-29.09,1261,20240201,85.57,3300,-29.09,20240718,1261,85.57,20240201,3300,-29.09,20240718,1261,85.57,20240201,3.97,N,032820,500,794 억,,3585872,N,N,0,N,00,N +20241120,130416,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2330,-60,5,-2.51,13055141010,5522193,27.93,2405,2425,2320,3105,1675,2390,2364.11,2.26,0,-649288,2496,2442,2381,2327,2266,2470,2355,794,715,500,1520,5,1,158859048,3701,70.61,3.47,12,3.48,33.00,672.00,3300,20240718,-29.39,1261,20240201,84.77,3300,-29.39,20240718,1261,84.77,20240201,3300,-29.39,20240718,1261,84.77,20240201,3.97,N,032820,500,794 억,,3585872,N,N,0,N,00,N +20241120,120417,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2335,-55,5,-2.30,12046199390,5088758,25.74,2405,2425,2325,3105,1675,2390,2367.21,2.26,0,-561406,2496,2442,2381,2327,2266,2470,2355,794,715,500,1520,5,1,158859048,3709,70.76,3.47,12,3.20,33.00,672.00,3300,20240718,-29.24,1261,20240201,85.17,3300,-29.24,20240718,1261,85.17,20240201,3300,-29.24,20240718,1261,85.17,20240201,3.97,N,032820,500,794 억,,3585872,N,N,0,N,00,N +20241120,110415,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2340,-50,5,-2.09,11148338815,4703837,23.79,2405,2425,2325,3105,1675,2390,2370.04,2.26,0,-489526,2496,2442,2381,2327,2266,2470,2355,794,715,500,1520,5,1,158859048,3717,70.91,3.48,12,2.96,33.00,672.00,3300,20240718,-29.09,1261,20240201,85.57,3300,-29.09,20240718,1261,85.57,20240201,3300,-29.09,20240718,1261,85.57,20240201,3.97,N,032820,500,794 억,,3585872,N,N,0,N,00,N +20241120,100414,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2350,-40,5,-1.67,9695470790,4081375,20.64,2405,2425,2335,3105,1675,2390,2375.53,2.26,0,-419607,2496,2442,2381,2327,2266,2470,2355,794,715,500,1520,5,1,158859048,3733,71.21,3.50,12,2.57,33.00,672.00,3300,20240718,-28.79,1261,20240201,86.36,3300,-28.79,20240718,1261,86.36,20240201,3300,-28.79,20240718,1261,86.36,20240201,3.97,N,032820,500,794 억,,3585872,N,N,0,N,00,N +20241120,090414,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2375,-15,5,-0.63,1892770430,792716,4.01,2405,2410,2360,3105,1675,2390,2387.70,2.26,0,-348043,2496,2442,2381,2327,2266,2470,2355,794,715,500,1520,5,1,158859048,3773,71.97,3.53,12,0.50,33.00,672.00,3300,20240718,-28.03,1261,20240201,88.34,3300,-28.03,20240718,1261,88.34,20240201,3300,-28.03,20240718,1261,88.34,20240201,3.97,N,032820,500,794 억,,3585872,N,N,0,N,00,N 20241119,160356,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2390,65,2,2.80,46239656030,19355962,68.94,2360,2435,2320,3020,1630,2325,2388.95,1.62,0,1014082,2595,2460,2315,2180,2035,2527,2247,794,695,500,1480,5,1,158859048,3797,72.42,3.56,12,12.18,33.00,672.00,3300,20240718,-27.58,1261,20240201,89.53,3300,-27.58,20240718,1261,89.53,20240201,3300,-27.58,20240718,1261,89.53,20240201,4.02,N,032820,500,794 억,,2578797,N,N,321,N,00,N 20241119,150401,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2390,65,2,2.80,44237010185,18518186,65.95,2360,2435,2320,3020,1630,2325,2388.88,1.62,0,1065026,2595,2460,2315,2180,2035,2527,2247,794,695,500,1480,5,1,158859048,3797,72.42,3.56,12,11.66,33.00,672.00,3300,20240718,-27.58,1261,20240201,89.53,3300,-27.58,20240718,1261,89.53,20240201,3300,-27.58,20240718,1261,89.53,20240201,4.02,N,032820,500,794 억,,2578797,N,N,321,N,00,N 20241119,140359,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2390,65,2,2.80,41049827300,17181493,61.19,2360,2435,2320,3020,1630,2325,2389.23,1.62,0,944091,2595,2460,2315,2180,2035,2527,2247,794,695,500,1480,5,1,158859048,3797,72.42,3.56,12,10.82,33.00,672.00,3300,20240718,-27.58,1261,20240201,89.53,3300,-27.58,20240718,1261,89.53,20240201,3300,-27.58,20240718,1261,89.53,20240201,4.02,N,032820,500,794 억,,2578797,N,N,321,N,00,N diff --git a/032830/price/prices-20241101.csv b/032830/price/prices-20241101.csv index 955407af620d..d3a45c4eeff2 100644 --- a/032830/price/prices-20241101.csv +++ b/032830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160410,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,105200,400,2,0.38,20096632000,190210,60.58,103600,108000,103100,136200,73400,104800,105656.16,21.90,0,-9194,108933,106866,105133,103066,101333,106000,102200,1000,31400,500,79640,100,1,200000000,210400,11.10,0.47,12,0.10,9477.00,222741.00,111000,20241118,-5.23,60000,20240119,75.33,111000,-5.23,20241118,60000,75.33,20240119,111000,-5.23,20241118,60000,75.33,20240119,0.01,N,032830,500,1000 억,,43798996,N,N,3334,N,00,N +20241120,150416,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,105400,600,2,0.57,17693005400,167385,53.31,103600,108000,103100,136200,73400,104800,105702.99,21.90,0,-10869,108933,106866,105133,103066,101333,106000,102200,1000,31400,500,79640,100,1,200000000,210800,11.12,0.47,12,0.08,9477.00,222741.00,111000,20241118,-5.05,60000,20240119,75.67,111000,-5.05,20241118,60000,75.67,20240119,111000,-5.05,20241118,60000,75.67,20240119,0.01,N,032830,500,1000 억,,43798996,N,N,1168,N,00,N +20241120,140415,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,105800,1000,2,0.95,14719015000,139209,44.34,103600,108000,103100,136200,73400,104800,105733.88,21.90,0,-3125,108933,106866,105133,103066,101333,106000,102200,1000,31400,500,79640,100,1,200000000,211600,11.16,0.47,12,0.07,9477.00,222741.00,111000,20241118,-4.68,60000,20240119,76.33,111000,-4.68,20241118,60000,76.33,20240119,111000,-4.68,20241118,60000,76.33,20240119,0.01,N,032830,500,1000 억,,43798996,N,N,1168,N,00,N +20241120,130416,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,105300,500,2,0.48,12300110000,116247,37.02,103600,108000,103100,136200,73400,104800,105811.00,21.90,0,-3233,108933,106866,105133,103066,101333,106000,102200,1000,31400,500,79640,100,1,200000000,210600,11.11,0.47,12,0.06,9477.00,222741.00,111000,20241118,-5.14,60000,20240119,75.50,111000,-5.14,20241118,60000,75.50,20240119,111000,-5.14,20241118,60000,75.50,20240119,0.01,N,032830,500,1000 억,,43798996,N,N,1168,N,00,N +20241120,120418,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,105200,400,2,0.38,10610906400,100232,31.92,103600,108000,103100,136200,73400,104800,105864.52,21.90,0,-741,108933,106866,105133,103066,101333,106000,102200,1000,31400,500,79640,100,1,200000000,210400,11.10,0.47,12,0.05,9477.00,222741.00,111000,20241118,-5.23,60000,20240119,75.33,111000,-5.23,20241118,60000,75.33,20240119,111000,-5.23,20241118,60000,75.33,20240119,0.01,N,032830,500,1000 억,,43798996,N,N,1168,N,00,N +20241120,110415,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,105600,800,2,0.76,9098874700,85893,27.36,103600,108000,103100,136200,73400,104800,105933.99,21.90,0,3717,108933,106866,105133,103066,101333,106000,102200,1000,31400,500,79640,100,1,200000000,211200,11.14,0.47,12,0.04,9477.00,222741.00,111000,20241118,-4.86,60000,20240119,76.00,111000,-4.86,20241118,60000,76.00,20240119,111000,-4.86,20241118,60000,76.00,20240119,0.01,N,032830,500,1000 억,,43798996,N,N,1168,N,00,N +20241120,100414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,106100,1300,2,1.24,6874087700,64815,20.64,103600,108000,103100,136200,73400,104800,106058.99,21.90,0,5427,108933,106866,105133,103066,101333,106000,102200,1000,31400,500,79640,100,1,200000000,212200,11.20,0.48,12,0.03,9477.00,222741.00,111000,20241118,-4.41,60000,20240119,76.83,111000,-4.41,20241118,60000,76.83,20240119,111000,-4.41,20241118,60000,76.83,20240119,0.01,N,032830,500,1000 억,,43798996,N,N,1168,N,00,N +20241120,090414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,104800,0,3,0.00,885170500,8487,2.70,103600,105200,103200,136200,73400,104800,104291.22,21.90,0,611,108933,106866,105133,103066,101333,106000,102200,1000,31400,500,79640,100,1,200000000,209600,11.06,0.47,12,0.00,9477.00,222741.00,111000,20241118,-5.59,60000,20240119,74.67,111000,-5.59,20241118,60000,74.67,20240119,111000,-5.59,20241118,60000,74.67,20240119,0.01,N,032830,500,1000 억,,43798996,N,N,1168,N,00,N 20241119,160357,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,104800,-4000,5,-3.68,32909027300,312820,33.93,105800,107200,103400,141400,76200,108800,105199.69,21.94,0,-63985,116400,112600,107200,103400,98000,114500,105300,1000,32600,500,82680,100,1,200000000,209600,11.06,0.47,12,0.16,9477.00,222741.00,111000,20241118,-5.59,60000,20240119,74.67,111000,-5.59,20241118,60000,74.67,20240119,111000,-5.59,20241118,60000,74.67,20240119,0.01,N,032830,500,1000 억,,43885902,N,N,1168,N,00,N 20241119,150401,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,104800,-4000,5,-3.68,29774541800,282926,30.69,105800,107200,103400,141400,76200,108800,105236.17,21.94,0,-58839,116400,112600,107200,103400,98000,114500,105300,1000,32600,500,82680,100,1,200000000,209600,11.06,0.47,12,0.14,9477.00,222741.00,111000,20241118,-5.59,60000,20240119,74.67,111000,-5.59,20241118,60000,74.67,20240119,111000,-5.59,20241118,60000,74.67,20240119,0.01,N,032830,500,1000 억,,43885902,N,N,2231,N,00,N 20241119,140359,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,104500,-4300,5,-3.95,25896524700,245819,26.66,105800,107200,103400,141400,76200,108800,105346.00,21.94,0,-54349,116400,112600,107200,103400,98000,114500,105300,1000,32600,500,82680,100,1,200000000,209000,11.03,0.47,12,0.12,9477.00,222741.00,111000,20241118,-5.86,60000,20240119,74.17,111000,-5.86,20241118,60000,74.17,20240119,111000,-5.86,20241118,60000,74.17,20240119,0.01,N,032830,500,1000 억,,43885902,N,N,2231,N,00,N diff --git a/032850/price/prices-20241101.csv b/032850/price/prices-20241101.csv index 726582e5eefe..36638678c521 100644 --- a/032850/price/prices-20241101.csv +++ b/032850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4890,10,2,0.20,257061040,52637,104.44,4890,4920,4845,6340,3420,4880,4883.65,1.68,0,13070,4986,4932,4866,4812,4746,4960,4840,83,1460,500,3120,5,1,16623293,813,14.68,1.19,12,0.32,333.00,4096.00,9550,20240201,-48.80,4550,20241113,7.47,9550,-48.80,20240201,4550,7.47,20241113,9550,-48.80,20240201,4550,7.47,20241113,4.04,N,032850,500,83 억,,279980,N,N,0,N,00,N +20241120,150416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4910,30,2,0.61,236351900,48408,96.05,4890,4920,4845,6340,3420,4880,4882.50,1.68,0,12258,4986,4932,4866,4812,4746,4960,4840,83,1460,500,3120,5,1,16623293,816,14.74,1.20,12,0.29,333.00,4096.00,9550,20240201,-48.59,4550,20241113,7.91,9550,-48.59,20240201,4550,7.91,20241113,9550,-48.59,20240201,4550,7.91,20241113,4.04,N,032850,500,83 억,,279980,N,N,0,N,00,N +20241120,140415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4900,20,2,0.41,215549500,44171,87.64,4890,4915,4845,6340,3420,4880,4879.89,1.68,0,10428,4986,4932,4866,4812,4746,4960,4840,83,1460,500,3120,5,1,16623293,815,14.71,1.20,12,0.27,333.00,4096.00,9550,20240201,-48.69,4550,20241113,7.69,9550,-48.69,20240201,4550,7.69,20241113,9550,-48.69,20240201,4550,7.69,20241113,4.04,N,032850,500,83 억,,279980,N,N,0,N,00,N +20241120,130417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4880,0,3,0.00,186649650,38266,75.92,4890,4915,4845,6340,3420,4880,4877.69,1.68,0,10437,4986,4932,4866,4812,4746,4960,4840,83,1460,500,3120,5,1,16623293,811,14.65,1.19,12,0.23,333.00,4096.00,9550,20240201,-48.90,4550,20241113,7.25,9550,-48.90,20240201,4550,7.25,20241113,9550,-48.90,20240201,4550,7.25,20241113,4.04,N,032850,500,83 억,,279980,N,N,0,N,00,N +20241120,120418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4900,20,2,0.41,132374415,27164,53.90,4890,4915,4845,6340,3420,4880,4873.16,1.68,0,2515,4986,4932,4866,4812,4746,4960,4840,83,1460,500,3120,5,1,16623293,815,14.71,1.20,12,0.16,333.00,4096.00,9550,20240201,-48.69,4550,20241113,7.69,9550,-48.69,20240201,4550,7.69,20241113,9550,-48.69,20240201,4550,7.69,20241113,4.04,N,032850,500,83 억,,279980,N,N,0,N,00,N +20241120,110415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4850,-30,5,-0.61,117119775,24037,47.69,4890,4915,4845,6340,3420,4880,4872.48,1.68,0,1972,4986,4932,4866,4812,4746,4960,4840,83,1460,500,3120,5,1,16623293,806,14.56,1.18,12,0.14,333.00,4096.00,9550,20240201,-49.21,4550,20241113,6.59,9550,-49.21,20240201,4550,6.59,20241113,9550,-49.21,20240201,4550,6.59,20241113,4.04,N,032850,500,83 억,,279980,N,N,0,N,00,N +20241120,100415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4865,-15,5,-0.31,65357580,13376,26.54,4890,4915,4850,6340,3420,4880,4886.18,1.68,0,-4265,4986,4932,4866,4812,4746,4960,4840,83,1460,500,3120,5,1,16623293,809,14.61,1.19,12,0.08,333.00,4096.00,9550,20240201,-49.06,4550,20241113,6.92,9550,-49.06,20240201,4550,6.92,20241113,9550,-49.06,20240201,4550,6.92,20241113,4.04,N,032850,500,83 억,,279980,N,N,0,N,00,N +20241120,090415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4900,20,2,0.41,17129820,3497,6.94,4890,4915,4890,6340,3420,4880,4898.43,1.68,0,-66,4986,4932,4866,4812,4746,4960,4840,83,1460,500,3120,5,1,16623293,815,14.71,1.20,12,0.02,333.00,4096.00,9550,20240201,-48.69,4550,20241113,7.69,9550,-48.69,20240201,4550,7.69,20241113,9550,-48.69,20240201,4550,7.69,20241113,4.04,N,032850,500,83 억,,279980,N,N,0,N,00,N 20241119,160357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4880,35,2,0.72,243643970,50006,111.16,4800,4920,4800,6290,3395,4845,4872.29,1.60,0,17480,4975,4910,4805,4740,4635,4942,4772,83,1445,500,3100,5,1,16623293,811,14.65,1.19,12,0.30,333.00,4096.00,9550,20240201,-48.90,4550,20241113,7.25,9550,-48.90,20240201,4550,7.25,20241113,9550,-48.90,20240201,4550,7.25,20241113,4.06,N,032850,500,83 억,,265482,N,N,0,N,00,N 20241119,150401,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4900,55,2,1.14,233715245,47974,106.64,4800,4920,4800,6290,3395,4845,4871.71,1.60,0,16577,4975,4910,4805,4740,4635,4942,4772,83,1445,500,3100,5,1,16623293,815,14.71,1.20,12,0.29,333.00,4096.00,9550,20240201,-48.69,4550,20241113,7.69,9550,-48.69,20240201,4550,7.69,20241113,9550,-48.69,20240201,4550,7.69,20241113,4.06,N,032850,500,83 억,,265482,N,N,0,N,00,N 20241119,140359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4915,70,2,1.44,197298515,40515,90.06,4800,4920,4800,6290,3395,4845,4869.76,1.60,0,10858,4975,4910,4805,4740,4635,4942,4772,83,1445,500,3100,5,1,16623293,817,14.76,1.20,12,0.24,333.00,4096.00,9550,20240201,-48.53,4550,20241113,8.02,9550,-48.53,20240201,4550,8.02,20241113,9550,-48.53,20240201,4550,8.02,20241113,4.06,N,032850,500,83 억,,265482,N,N,0,N,00,N diff --git a/032860/price/prices-20241101.csv b/032860/price/prices-20241101.csv index f74e52d15ae6..70fb8e146f05 100644 --- a/032860/price/prices-20241101.csv +++ b/032860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160410,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1367,39,2,2.94,135478689,99864,98.21,1322,1429,1307,1726,930,1328,1356.63,0.00,0,10829,1424,1375,1343,1294,1262,1360,1279,202,398,500,920,1,1,40395863,552,-10.44,1.04,12,0.25,-131.00,1319.00,3995,20241022,-65.78,1307,20241120,4.59,3995,-65.78,20241022,1307,4.59,20241120,3995,-65.78,20241022,1307,4.59,20241120,0.00,N,032860,500,201 억,,1897,N,N,0,N,00,N +20241120,150416,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1378,50,2,3.77,131033594,96619,95.02,1322,1429,1307,1726,930,1328,1356.19,0.00,0,12152,1424,1375,1343,1294,1262,1360,1279,202,398,500,920,1,1,40395863,557,-10.52,1.04,12,0.24,-131.00,1319.00,3995,20241022,-65.51,1307,20241120,5.43,3995,-65.51,20241022,1307,5.43,20241120,3995,-65.51,20241022,1307,5.43,20241120,0.00,N,032860,500,201 억,,1897,N,N,0,N,00,N +20241120,140416,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1404,76,2,5.72,94765779,70669,69.50,1322,1418,1307,1726,930,1328,1340.98,0.00,0,4549,1424,1375,1343,1294,1262,1360,1279,202,398,500,920,1,1,40395863,567,-10.72,1.06,12,0.17,-131.00,1319.00,3995,20241022,-64.86,1307,20241120,7.42,3995,-64.86,20241022,1307,7.42,20241120,3995,-64.86,20241022,1307,7.42,20241120,0.00,N,032860,500,201 억,,1897,N,N,0,N,00,N +20241120,130417,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1360,32,2,2.41,59719784,45200,44.45,1322,1367,1307,1726,930,1328,1321.23,0.00,0,2434,1424,1375,1343,1294,1262,1360,1279,202,398,500,920,1,1,40395863,549,-10.38,1.03,12,0.11,-131.00,1319.00,3995,20241022,-65.96,1307,20241120,4.06,3995,-65.96,20241022,1307,4.06,20241120,3995,-65.96,20241022,1307,4.06,20241120,0.00,N,032860,500,201 억,,1897,N,N,0,N,00,N +20241120,120418,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1312,-16,5,-1.20,39582334,30112,29.61,1322,1332,1307,1726,930,1328,1314.50,0.00,0,756,1424,1375,1343,1294,1262,1360,1279,202,398,500,920,1,1,40395863,530,-10.02,0.99,12,0.07,-131.00,1319.00,3995,20241022,-67.16,1307,20241120,0.38,3995,-67.16,20241022,1307,0.38,20241120,3995,-67.16,20241022,1307,0.38,20241120,0.00,N,032860,500,201 억,,1897,N,N,0,N,00,N +20241120,110416,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1310,-18,5,-1.36,34475485,26218,25.78,1322,1332,1307,1726,930,1328,1314.95,0.00,0,530,1424,1375,1343,1294,1262,1360,1279,202,398,500,920,1,1,40395863,529,-10.00,0.99,12,0.06,-131.00,1319.00,3995,20241022,-67.21,1307,20241120,0.23,3995,-67.21,20241022,1307,0.23,20241120,3995,-67.21,20241022,1307,0.23,20241120,0.00,N,032860,500,201 억,,1897,N,N,0,N,00,N +20241120,100415,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1314,-14,5,-1.05,20712298,15726,15.47,1322,1332,1307,1726,930,1328,1317.07,0.00,0,-549,1424,1375,1343,1294,1262,1360,1279,202,398,500,920,1,1,40395863,531,-10.03,1.00,12,0.04,-131.00,1319.00,3995,20241022,-67.11,1307,20241120,0.54,3995,-67.11,20241022,1307,0.54,20241120,3995,-67.11,20241022,1307,0.54,20241120,0.00,N,032860,500,201 억,,1897,N,N,0,N,00,N +20241120,090415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1323,-5,5,-0.38,3805552,2869,2.82,1322,1330,1321,1726,930,1328,1326.44,0.00,0,-240,1424,1375,1343,1294,1262,1360,1279,202,398,500,920,1,1,40395863,534,-10.10,1.00,12,0.01,-131.00,1319.00,3995,20241022,-66.88,1311,20241119,0.92,3995,-66.88,20241022,1311,0.92,20241119,3995,-66.88,20241022,1311,0.92,20241119,0.00,N,032860,500,201 억,,1897,N,N,0,N,00,N 20241119,160357,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1328,-64,5,-4.60,136189971,101606,116.39,1392,1392,1311,1809,975,1392,1340.37,0.01,0,-1928,1428,1409,1392,1373,1356,1401,1365,202,417,500,970,1,1,40395863,536,-10.14,1.01,12,0.25,-131.00,1319.00,3995,20241022,-66.76,1311,20241119,1.30,3995,-66.76,20241022,1311,1.30,20241119,3995,-66.76,20241022,1311,1.30,20241119,0.00,N,032860,500,201 억,,3794,N,N,0,N,00,N 20241119,150401,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1329,-63,5,-4.53,131968501,98434,112.75,1392,1392,1311,1809,975,1392,1340.68,0.01,0,-562,1428,1409,1392,1373,1356,1401,1365,202,417,500,970,1,1,40395863,537,-10.15,1.01,12,0.24,-131.00,1319.00,3995,20241022,-66.73,1311,20241119,1.37,3995,-66.73,20241022,1311,1.37,20241119,3995,-66.73,20241022,1311,1.37,20241119,0.00,N,032860,500,201 억,,3794,N,N,0,N,00,N 20241119,140359,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1317,-75,5,-5.39,117950934,87811,100.59,1392,1392,1317,1809,975,1392,1343.24,0.01,0,237,1428,1409,1392,1373,1356,1401,1365,202,417,500,970,1,1,40395863,532,-10.05,1.00,12,0.22,-131.00,1319.00,3995,20241022,-67.03,1317,20241119,0.00,3995,-67.03,20241022,1317,0.00,20241119,3995,-67.03,20241022,1317,0.00,20241119,0.00,N,032860,500,201 억,,3794,N,N,0,N,00,N diff --git a/032940/price/prices-20241101.csv b/032940/price/prices-20241101.csv index 51ecf7243bc5..a26081ba0a1c 100644 --- a/032940/price/prices-20241101.csv +++ b/032940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,-10,5,-0.29,179516050,52209,60.05,3425,3485,3395,4510,2430,3470,3438.41,1.30,0,-4689,3523,3496,3458,3431,3393,3510,3445,91,1040,500,2150,5,1,18193230,629,-21.23,0.25,12,0.29,-163.00,13720.00,6840,20240614,-49.42,3265,20241114,5.97,6840,-49.42,20240614,3265,5.97,20241114,6840,-49.42,20240614,3265,5.97,20241114,3.62,N,032940,500,90 억,,236066,N,N,0,N,00,N +20241120,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,-30,5,-0.86,149377115,43473,50.00,3425,3485,3395,4510,2430,3470,3436.09,1.30,0,1078,3523,3496,3458,3431,3393,3510,3445,91,1040,500,2150,5,1,18193230,626,-21.10,0.25,12,0.24,-163.00,13720.00,6840,20240614,-49.71,3265,20241114,5.36,6840,-49.71,20240614,3265,5.36,20241114,6840,-49.71,20240614,3265,5.36,20241114,3.62,N,032940,500,90 억,,236066,N,N,0,N,00,N +20241120,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-25,5,-0.72,119976875,34878,40.12,3425,3485,3410,4510,2430,3470,3439.90,1.30,0,2110,3523,3496,3458,3431,3393,3510,3445,91,1040,500,2150,5,1,18193230,627,-21.13,0.25,12,0.19,-163.00,13720.00,6840,20240614,-49.63,3265,20241114,5.51,6840,-49.63,20240614,3265,5.51,20241114,6840,-49.63,20240614,3265,5.51,20241114,3.62,N,032940,500,90 억,,236066,N,N,0,N,00,N +20241120,130417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,-10,5,-0.29,102353925,29792,34.27,3425,3485,3410,4510,2430,3470,3435.62,1.30,0,4202,3523,3496,3458,3431,3393,3510,3445,91,1040,500,2150,5,1,18193230,629,-21.23,0.25,12,0.16,-163.00,13720.00,6840,20240614,-49.42,3265,20241114,5.97,6840,-49.42,20240614,3265,5.97,20241114,6840,-49.42,20240614,3265,5.97,20241114,3.62,N,032940,500,90 억,,236066,N,N,0,N,00,N +20241120,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-25,5,-0.72,84340490,24562,28.25,3425,3485,3410,4510,2430,3470,3433.78,1.30,0,4817,3523,3496,3458,3431,3393,3510,3445,91,1040,500,2150,5,1,18193230,627,-21.13,0.25,12,0.14,-163.00,13720.00,6840,20240614,-49.63,3265,20241114,5.51,6840,-49.63,20240614,3265,5.51,20241114,6840,-49.63,20240614,3265,5.51,20241114,3.62,N,032940,500,90 억,,236066,N,N,0,N,00,N +20241120,110416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,-10,5,-0.29,27412555,7968,9.16,3425,3485,3410,4510,2430,3470,3440.33,1.30,0,-1904,3523,3496,3458,3431,3393,3510,3445,91,1040,500,2150,5,1,18193230,629,-21.23,0.25,12,0.04,-163.00,13720.00,6840,20240614,-49.42,3265,20241114,5.97,6840,-49.42,20240614,3265,5.97,20241114,6840,-49.42,20240614,3265,5.97,20241114,3.62,N,032940,500,90 억,,236066,N,N,0,N,00,N +20241120,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,-35,5,-1.01,23340730,6795,7.82,3425,3485,3410,4510,2430,3470,3434.99,1.30,0,-1773,3523,3496,3458,3431,3393,3510,3445,91,1040,500,2150,5,1,18193230,625,-21.07,0.25,12,0.04,-163.00,13720.00,6840,20240614,-49.78,3265,20241114,5.21,6840,-49.78,20240614,3265,5.21,20241114,6840,-49.78,20240614,3265,5.21,20241114,3.62,N,032940,500,90 억,,236066,N,N,0,N,00,N +20241120,090415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,-10,5,-0.29,1135675,331,0.38,3425,3460,3425,4510,2430,3470,3431.04,1.30,0,27,3523,3496,3458,3431,3393,3510,3445,91,1040,500,2150,5,1,18193230,629,-21.23,0.25,12,0.00,-163.00,13720.00,6840,20240614,-49.42,3265,20241114,5.97,6840,-49.42,20240614,3265,5.97,20241114,6840,-49.42,20240614,3265,5.97,20241114,3.62,N,032940,500,90 억,,236066,N,N,0,N,00,N 20241119,160357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,0,3,0.00,280092165,81254,65.28,3420,3485,3420,4510,2430,3470,3447.12,1.21,0,16386,3640,3555,3435,3350,3230,3597,3392,91,1040,500,2150,5,1,18193230,631,-21.29,0.25,12,0.45,-163.00,13720.00,6840,20240614,-49.27,3265,20241114,6.28,6840,-49.27,20240614,3265,6.28,20241114,6840,-49.27,20240614,3265,6.28,20241114,3.31,N,032940,500,90 억,,219404,N,N,0,N,00,N 20241119,150402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-20,5,-0.58,226734720,65853,52.91,3420,3485,3420,4510,2430,3470,3443.04,1.21,0,11887,3640,3555,3435,3350,3230,3597,3392,91,1040,500,2150,5,1,18193230,628,-21.17,0.25,12,0.36,-163.00,13720.00,6840,20240614,-49.56,3265,20241114,5.67,6840,-49.56,20240614,3265,5.67,20241114,6840,-49.56,20240614,3265,5.67,20241114,3.31,N,032940,500,90 억,,219404,N,N,0,N,00,N 20241119,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-20,5,-0.58,180291315,52347,42.06,3420,3485,3420,4510,2430,3470,3444.16,1.21,0,6904,3640,3555,3435,3350,3230,3597,3392,91,1040,500,2150,5,1,18193230,628,-21.17,0.25,12,0.29,-163.00,13720.00,6840,20240614,-49.56,3265,20241114,5.67,6840,-49.56,20240614,3265,5.67,20241114,6840,-49.56,20240614,3265,5.67,20241114,3.31,N,032940,500,90 억,,219404,N,N,0,N,00,N diff --git a/032960/price/prices-20241101.csv b/032960/price/prices-20241101.csv index ee9aa6d5502b..159c10121819 100644 --- a/032960/price/prices-20241101.csv +++ b/032960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10640,-90,5,-0.84,8151020,763,22.06,10830,10830,10640,13940,7520,10730,10682.86,0.47,0,18,10883,10806,10663,10586,10443,10845,10625,52,3210,500,8150,10,1,3986323,424,19.03,0.63,12,0.02,559.00,16899.00,14370,20240507,-25.96,10500,20240805,1.33,14370,-25.96,20240507,10500,1.33,20240805,14370,-25.96,20240507,10500,1.33,20240805,1.10,N,032960,500,52 억,,18760,N,N,0,N,00,N +20241120,150417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,-10,5,-0.09,2199400,205,5.93,10830,10830,10720,13940,7520,10730,10728.78,0.47,0,-20,10883,10806,10663,10586,10443,10845,10625,52,3210,500,8150,10,1,3986323,427,19.18,0.63,12,0.01,559.00,16899.00,14370,20240507,-25.40,10500,20240805,2.10,14370,-25.40,20240507,10500,2.10,20240805,14370,-25.40,20240507,10500,2.10,20240805,1.10,N,032960,500,52 억,,18760,N,N,0,N,00,N +20241120,140416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10730,0,3,0.00,2188680,204,5.90,10830,10830,10720,13940,7520,10730,10728.82,0.47,0,-20,10883,10806,10663,10586,10443,10845,10625,52,3210,500,8150,10,1,3986323,428,19.19,0.63,12,0.01,559.00,16899.00,14370,20240507,-25.33,10500,20240805,2.19,14370,-25.33,20240507,10500,2.19,20240805,14370,-25.33,20240507,10500,2.19,20240805,1.10,N,032960,500,52 억,,18760,N,N,0,N,00,N +20241120,130418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10730,0,3,0.00,2135030,199,5.75,10830,10830,10720,13940,7520,10730,10728.79,0.47,0,-20,10883,10806,10663,10586,10443,10845,10625,52,3210,500,8150,10,1,3986323,428,19.19,0.63,12,0.00,559.00,16899.00,14370,20240507,-25.33,10500,20240805,2.19,14370,-25.33,20240507,10500,2.19,20240805,14370,-25.33,20240507,10500,2.19,20240805,1.10,N,032960,500,52 억,,18760,N,N,0,N,00,N +20241120,120419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,-10,5,-0.09,1598530,149,4.31,10830,10830,10720,13940,7520,10730,10728.39,0.47,0,-20,10883,10806,10663,10586,10443,10845,10625,52,3210,500,8150,10,1,3986323,427,19.18,0.63,12,0.00,559.00,16899.00,14370,20240507,-25.40,10500,20240805,2.10,14370,-25.40,20240507,10500,2.10,20240805,14370,-25.40,20240507,10500,2.10,20240805,1.10,N,032960,500,52 억,,18760,N,N,0,N,00,N +20241120,110416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10750,20,2,0.19,247660,23,0.67,10830,10830,10720,13940,7520,10730,10767.83,0.47,0,-9,10883,10806,10663,10586,10443,10845,10625,52,3210,500,8150,10,1,3986323,429,19.23,0.64,12,0.00,559.00,16899.00,14370,20240507,-25.19,10500,20240805,2.38,14370,-25.19,20240507,10500,2.38,20240805,14370,-25.19,20240507,10500,2.38,20240805,1.10,N,032960,500,52 억,,18760,N,N,0,N,00,N +20241120,100416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10760,30,2,0.28,193910,18,0.52,10830,10830,10720,13940,7520,10730,10772.78,0.47,0,-9,10883,10806,10663,10586,10443,10845,10625,52,3210,500,8150,10,1,3986323,429,19.25,0.64,12,0.00,559.00,16899.00,14370,20240507,-25.12,10500,20240805,2.48,14370,-25.12,20240507,10500,2.48,20240805,14370,-25.12,20240507,10500,2.48,20240805,1.10,N,032960,500,52 억,,18760,N,N,0,N,00,N +20241120,090415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10730,0,3,0.00,0,0,0.00,0,0,0,13940,7520,10730,0.00,0.47,0,0,10883,10806,10663,10586,10443,10845,10625,52,3210,500,8150,10,1,3986323,428,19.19,0.63,12,0.00,559.00,16899.00,14370,20240507,-25.33,10500,20240805,2.19,14370,-25.33,20240507,10500,2.19,20240805,14370,-25.33,20240507,10500,2.19,20240805,1.10,N,032960,500,52 억,,18760,N,N,0,N,00,N 20241119,160358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10730,40,2,0.37,37028880,3458,184.82,10600,10740,10520,13890,7490,10690,10708.18,0.48,0,-274,10876,10782,10646,10552,10416,10830,10600,52,3200,500,8120,10,1,3986323,428,19.19,0.63,12,0.09,559.00,16899.00,14370,20240507,-25.33,10500,20240805,2.19,14370,-25.33,20240507,10500,2.19,20240805,14370,-25.33,20240507,10500,2.19,20240805,1.09,N,032960,500,52 억,,19033,N,N,0,N,00,N 20241119,150402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10740,50,2,0.47,36513840,3410,182.26,10600,10740,10520,13890,7490,10690,10707.87,0.48,0,-274,10876,10782,10646,10552,10416,10830,10600,52,3200,500,8120,10,1,3986323,428,19.21,0.64,12,0.09,559.00,16899.00,14370,20240507,-25.26,10500,20240805,2.29,14370,-25.26,20240507,10500,2.29,20240805,14370,-25.26,20240507,10500,2.29,20240805,1.09,N,032960,500,52 억,,19033,N,N,0,N,00,N 20241119,140400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,30,2,0.28,28273830,2641,141.15,10600,10740,10520,13890,7490,10690,10705.73,0.48,0,-274,10876,10782,10646,10552,10416,10830,10600,52,3200,500,8120,10,1,3986323,427,19.18,0.63,12,0.07,559.00,16899.00,14370,20240507,-25.40,10500,20240805,2.10,14370,-25.40,20240507,10500,2.10,20240805,14370,-25.40,20240507,10500,2.10,20240805,1.09,N,032960,500,52 억,,19033,N,N,0,N,00,N diff --git a/032980/price/prices-20241101.csv b/032980/price/prices-20241101.csv index 76a0828cbad1..0316f3e4c92a 100644 --- a/032980/price/prices-20241101.csv +++ b/032980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,742,10,2,1.37,251761781,331621,272.91,733,790,721,951,513,732,759.19,1.29,0,1317,774,753,740,719,706,746,712,224,219,500,480,1,1,44777990,332,-4.22,1.46,12,0.74,-176.00,507.00,1730,20231114,-57.11,605,20241031,22.64,1580,-53.04,20240105,605,22.64,20241031,1580,-53.04,20240105,605,22.64,20241031,0.00,N,032980,500,223 억,,576163,N,N,0,N,00,N +20241120,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,732,0,3,0.00,241819542,318135,261.82,733,790,721,951,513,732,760.12,1.29,0,7840,774,753,740,719,706,746,712,224,219,500,480,1,1,44777990,328,-4.16,1.44,12,0.71,-176.00,507.00,1730,20231114,-57.69,605,20241031,20.99,1580,-53.67,20240105,605,20.99,20241031,1580,-53.67,20240105,605,20.99,20241031,0.00,N,032980,500,223 억,,576163,N,N,0,N,00,N +20241120,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,751,19,2,2.60,195091458,254127,209.14,733,790,733,951,513,732,767.69,1.29,0,2157,774,753,740,719,706,746,712,224,219,500,480,1,1,44777990,336,-4.27,1.48,12,0.57,-176.00,507.00,1730,20231114,-56.59,605,20241031,24.13,1580,-52.47,20240105,605,24.13,20241031,1580,-52.47,20240105,605,24.13,20241031,0.00,N,032980,500,223 억,,576163,N,N,0,N,00,N +20241120,130418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,760,28,2,3.83,169789672,220486,181.45,733,790,733,951,513,732,770.07,1.29,0,11236,774,753,740,719,706,746,712,224,219,500,480,1,1,44777990,340,-4.32,1.50,12,0.49,-176.00,507.00,1730,20231114,-56.07,605,20241031,25.62,1580,-51.90,20240105,605,25.62,20241031,1580,-51.90,20240105,605,25.62,20241031,0.00,N,032980,500,223 억,,576163,N,N,0,N,00,N +20241120,120419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,39,2,5.33,155101115,201239,165.61,733,790,733,951,513,732,770.73,1.29,0,13847,774,753,740,719,706,746,712,224,219,500,480,1,1,44777990,345,-4.38,1.52,12,0.45,-176.00,507.00,1730,20231114,-55.43,605,20241031,27.44,1580,-51.20,20240105,605,27.44,20241031,1580,-51.20,20240105,605,27.44,20241031,0.00,N,032980,500,223 억,,576163,N,N,0,N,00,N +20241120,110416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,767,35,2,4.78,133358327,173119,142.47,733,790,733,951,513,732,770.33,1.29,0,17091,774,753,740,719,706,746,712,224,219,500,480,1,1,44777990,343,-4.36,1.51,12,0.39,-176.00,507.00,1730,20231114,-55.66,605,20241031,26.78,1580,-51.46,20240105,605,26.78,20241031,1580,-51.46,20240105,605,26.78,20241031,0.00,N,032980,500,223 억,,576163,N,N,0,N,00,N +20241120,100416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,767,35,2,4.78,116125131,150506,123.86,733,790,733,951,513,732,771.56,1.29,0,16951,774,753,740,719,706,746,712,224,219,500,480,1,1,44777990,343,-4.36,1.51,12,0.34,-176.00,507.00,1730,20231114,-55.66,605,20241031,26.78,1580,-51.46,20240105,605,26.78,20241031,1580,-51.46,20240105,605,26.78,20241031,0.00,N,032980,500,223 억,,576163,N,N,0,N,00,N +20241120,090416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,738,6,2,0.82,1530845,2086,1.72,733,738,733,951,513,732,733.87,1.29,0,323,774,753,740,719,706,746,712,224,219,500,480,1,1,44777990,330,-4.19,1.46,12,0.00,-176.00,507.00,1730,20231114,-57.34,605,20241031,21.98,1580,-53.29,20240105,605,21.98,20241031,1580,-53.29,20240105,605,21.98,20241031,0.00,N,032980,500,223 억,,576163,N,N,0,N,00,N 20241119,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,732,-29,5,-3.81,89638573,121510,29.62,753,761,727,989,533,761,737.71,1.33,0,-30429,830,795,736,701,642,813,719,224,228,500,500,1,1,44777990,328,-4.16,1.44,12,0.27,-176.00,507.00,1730,20231114,-57.69,605,20241031,20.99,1580,-53.67,20240105,605,20.99,20241031,1580,-53.67,20240105,605,20.99,20241031,0.00,N,032980,500,223 억,,594562,N,N,0,N,00,N 20241119,150402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,738,-23,5,-3.02,81285495,110142,26.85,753,761,727,989,533,761,738.01,1.33,0,-27730,830,795,736,701,642,813,719,224,228,500,500,1,1,44777990,330,-4.19,1.46,12,0.25,-176.00,507.00,1730,20231114,-57.34,605,20241031,21.98,1580,-53.29,20240105,605,21.98,20241031,1580,-53.29,20240105,605,21.98,20241031,0.00,N,032980,500,223 억,,594562,N,N,0,N,00,N 20241119,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,740,-21,5,-2.76,53173977,71792,17.50,753,761,727,989,533,761,740.67,1.33,0,-11322,830,795,736,701,642,813,719,224,228,500,500,1,1,44777990,331,-4.20,1.46,12,0.16,-176.00,507.00,1730,20231114,-57.23,605,20241031,22.31,1580,-53.16,20240105,605,22.31,20241031,1580,-53.16,20240105,605,22.31,20241031,0.00,N,032980,500,223 억,,594562,N,N,0,N,00,N diff --git a/033050/price/prices-20241101.csv b/033050/price/prices-20241101.csv index 2023c6d4c37a..89f1de4a47e0 100644 --- a/033050/price/prices-20241101.csv +++ b/033050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,-2,5,-0.22,10140863,11148,35.92,920,920,889,1196,644,920,909.66,0.22,0,-18,944,932,908,896,872,938,902,326,276,1000,640,1,1,32579342,299,12.24,0.56,12,0.03,75.00,1635.00,1155,20231228,-20.52,698,20240805,31.52,1148,-20.03,20240102,698,31.52,20240805,1155,-20.52,20231228,698,31.52,20240805,0.17,N,033050,1000,325 억,,70413,N,N,0,N,00,N +20241120,150417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,-18,5,-1.96,9134843,10049,32.38,920,920,889,1196,644,920,909.03,0.22,0,2,944,932,908,896,872,938,902,326,276,1000,640,1,1,32579342,294,12.03,0.55,12,0.03,75.00,1635.00,1155,20231228,-21.90,698,20240805,29.23,1148,-21.43,20240102,698,29.23,20240805,1155,-21.90,20231228,698,29.23,20240805,0.17,N,033050,1000,325 억,,70413,N,N,0,N,00,N +20241120,140417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,-18,5,-1.96,2747809,3023,9.74,920,920,889,1196,644,920,908.97,0.22,0,-7,944,932,908,896,872,938,902,326,276,1000,640,1,1,32579342,294,12.03,0.55,12,0.01,75.00,1635.00,1155,20231228,-21.90,698,20240805,29.23,1148,-21.43,20240102,698,29.23,20240805,1155,-21.90,20231228,698,29.23,20240805,0.17,N,033050,1000,325 억,,70413,N,N,0,N,00,N +20241120,130418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,-11,5,-1.20,2214402,2431,7.83,920,920,889,1196,644,920,910.90,0.22,0,-7,944,932,908,896,872,938,902,326,276,1000,640,1,1,32579342,296,12.12,0.56,12,0.01,75.00,1635.00,1155,20231228,-21.30,698,20240805,30.23,1148,-20.82,20240102,698,30.23,20240805,1155,-21.30,20231228,698,30.23,20240805,0.17,N,033050,1000,325 억,,70413,N,N,0,N,00,N +20241120,120419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,-23,5,-2.50,1364496,1496,4.82,920,920,889,1196,644,920,912.10,0.22,0,-4,944,932,908,896,872,938,902,326,276,1000,640,1,1,32579342,292,11.96,0.55,12,0.00,75.00,1635.00,1155,20231228,-22.34,698,20240805,28.51,1148,-21.86,20240102,698,28.51,20240805,1155,-22.34,20231228,698,28.51,20240805,0.17,N,033050,1000,325 억,,70413,N,N,0,N,00,N +20241120,110417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,-11,5,-1.20,1334521,1463,4.71,920,920,889,1196,644,920,912.18,0.22,0,-4,944,932,908,896,872,938,902,326,276,1000,640,1,1,32579342,296,12.12,0.56,12,0.00,75.00,1635.00,1155,20231228,-21.30,698,20240805,30.23,1148,-20.82,20240102,698,30.23,20240805,1155,-21.30,20231228,698,30.23,20240805,0.17,N,033050,1000,325 억,,70413,N,N,0,N,00,N +20241120,100416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,-12,5,-1.30,1322704,1450,4.67,920,920,889,1196,644,920,912.21,0.22,0,-4,944,932,908,896,872,938,902,326,276,1000,640,1,1,32579342,296,12.11,0.56,12,0.00,75.00,1635.00,1155,20231228,-21.39,698,20240805,30.09,1148,-20.91,20240102,698,30.09,20240805,1155,-21.39,20231228,698,30.09,20240805,0.17,N,033050,1000,325 억,,70413,N,N,0,N,00,N +20241120,090416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,0,3,0.00,499560,543,1.75,920,920,920,1196,644,920,920.00,0.22,0,0,944,932,908,896,872,938,902,326,276,1000,640,1,1,32579342,300,12.27,0.56,12,0.00,75.00,1635.00,1155,20231228,-20.35,698,20240805,31.81,1148,-19.86,20240102,698,31.81,20240805,1155,-20.35,20231228,698,31.81,20240805,0.17,N,033050,1000,325 억,,70413,N,N,0,N,00,N 20241119,160358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,31,2,3.49,27801963,31035,41.29,884,920,884,1155,623,889,895.83,0.22,0,-467,933,910,899,876,865,905,871,326,266,1000,620,1,1,32579342,300,12.27,0.56,12,0.10,75.00,1635.00,1155,20231228,-20.35,698,20240805,31.81,1148,-19.86,20240102,698,31.81,20240805,1155,-20.35,20231228,698,31.81,20240805,0.17,N,033050,1000,325 억,,70832,N,N,0,N,00,N 20241119,150402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,8,2,0.90,20596604,23196,30.86,884,919,884,1155,623,889,887.94,0.22,0,-109,933,910,899,876,865,905,871,326,266,1000,620,1,1,32579342,292,11.96,0.55,12,0.07,75.00,1635.00,1155,20231228,-22.34,698,20240805,28.51,1148,-21.86,20240102,698,28.51,20240805,1155,-22.34,20231228,698,28.51,20240805,0.17,N,033050,1000,325 억,,70832,N,N,0,N,00,N 20241119,140400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,22,2,2.47,20194781,22753,30.27,884,919,884,1155,623,889,887.57,0.22,0,-109,933,910,899,876,865,905,871,326,266,1000,620,1,1,32579342,297,12.15,0.56,12,0.07,75.00,1635.00,1155,20231228,-21.13,698,20240805,30.52,1148,-20.64,20240102,698,30.52,20240805,1155,-21.13,20231228,698,30.52,20240805,0.17,N,033050,1000,325 억,,70832,N,N,0,N,00,N diff --git a/033100/price/prices-20241101.csv b/033100/price/prices-20241101.csv index 61519762928a..519847b22c41 100644 --- a/033100/price/prices-20241101.csv +++ b/033100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160412,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45200,-600,5,-1.31,13672414850,298905,73.30,46800,47200,45000,59500,32100,45800,45743.61,18.69,0,-45615,47866,46832,45166,44132,42466,47350,44650,80,13700,500,32970,50,1,16062409,7260,12.88,5.82,12,1.86,3510.00,7770.00,100700,20240711,-55.11,18650,20231206,142.36,100700,-55.11,20240711,19860,127.59,20240201,100700,-55.11,20240711,18650,142.36,20231206,4.12,N,033100,500,80 억,,3002795,N,N,352,N,00,N +20241120,150418,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45050,-750,5,-1.64,12387226600,270439,66.32,46800,47200,45050,59500,32100,45800,45804.14,18.69,0,-50554,47866,46832,45166,44132,42466,47350,44650,80,13700,500,32970,50,1,16062409,7236,12.83,5.80,12,1.68,3510.00,7770.00,100700,20240711,-55.26,18650,20231206,141.55,100700,-55.26,20240711,19860,126.84,20240201,100700,-55.26,20240711,18650,141.55,20231206,4.12,N,033100,500,80 억,,3002795,N,N,33,N,00,N +20241120,140417,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45600,-200,5,-0.44,10685172100,232874,57.11,46800,47200,45100,59500,32100,45800,45883.93,18.69,0,-46080,47866,46832,45166,44132,42466,47350,44650,80,13700,500,32970,50,1,16062409,7324,12.99,5.87,12,1.45,3510.00,7770.00,100700,20240711,-54.72,18650,20231206,144.50,100700,-54.72,20240711,19860,129.61,20240201,100700,-54.72,20240711,18650,144.50,20231206,4.12,N,033100,500,80 억,,3002795,N,N,33,N,00,N +20241120,130418,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45500,-300,5,-0.66,9473146550,206409,50.62,46800,47200,45100,59500,32100,45800,45895.04,18.69,0,-48727,47866,46832,45166,44132,42466,47350,44650,80,13700,500,32970,50,1,16062409,7308,12.96,5.86,12,1.29,3510.00,7770.00,100700,20240711,-54.82,18650,20231206,143.97,100700,-54.82,20240711,19860,129.10,20240201,100700,-54.82,20240711,18650,143.97,20231206,4.12,N,033100,500,80 억,,3002795,N,N,33,N,00,N +20241120,120419,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45650,-150,5,-0.33,8899680950,193845,47.54,46800,47200,45100,59500,32100,45800,45911.34,18.69,0,-48963,47866,46832,45166,44132,42466,47350,44650,80,13700,500,32970,50,1,16062409,7332,13.01,5.88,12,1.21,3510.00,7770.00,100700,20240711,-54.67,18650,20231206,144.77,100700,-54.67,20240711,19860,129.86,20240201,100700,-54.67,20240711,18650,144.77,20231206,4.12,N,033100,500,80 억,,3002795,N,N,33,N,00,N +20241120,110417,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45650,-150,5,-0.33,7858055950,171036,41.94,46800,47200,45100,59500,32100,45800,45943.90,18.69,0,-49450,47866,46832,45166,44132,42466,47350,44650,80,13700,500,32970,50,1,16062409,7332,13.01,5.88,12,1.06,3510.00,7770.00,100700,20240711,-54.67,18650,20231206,144.77,100700,-54.67,20240711,19860,129.86,20240201,100700,-54.67,20240711,18650,144.77,20231206,4.12,N,033100,500,80 억,,3002795,N,N,33,N,00,N +20241120,100416,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45600,-200,5,-0.44,6903264050,150114,36.81,46800,47200,45100,59500,32100,45800,45986.85,18.69,0,-47855,47866,46832,45166,44132,42466,47350,44650,80,13700,500,32970,50,1,16062409,7324,12.99,5.87,12,0.93,3510.00,7770.00,100700,20240711,-54.72,18650,20231206,144.50,100700,-54.72,20240711,19860,129.61,20240201,100700,-54.72,20240711,18650,144.50,20231206,4.12,N,033100,500,80 억,,3002795,N,N,33,N,00,N +20241120,090416,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,46350,550,2,1.20,1990746050,42635,10.46,46800,47200,46300,59500,32100,45800,46693.37,18.69,0,-7277,47866,46832,45166,44132,42466,47350,44650,80,13700,500,32970,50,1,16062409,7445,13.21,5.97,12,0.27,3510.00,7770.00,100700,20240711,-53.97,18650,20231206,148.53,100700,-53.97,20240711,19860,133.38,20240201,100700,-53.97,20240711,18650,148.53,20231206,4.12,N,033100,500,80 억,,3002795,N,N,33,N,00,N 20241119,160359,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45800,1200,2,2.69,18043810050,403001,97.46,44600,46200,43500,57900,31250,44600,44773.07,18.85,0,-20886,46666,45632,44566,43532,42466,46150,44050,80,13300,500,32110,50,1,16062409,7357,13.05,5.89,12,2.51,3510.00,7770.00,100700,20240711,-54.52,18650,20231206,145.58,100700,-54.52,20240711,19860,130.61,20240201,100700,-54.52,20240711,18650,145.58,20231206,4.12,N,033100,500,80 억,,3027181,N,N,33,N,00,N 20241119,150403,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45900,1300,2,2.91,16505863700,369486,89.36,44600,46200,43500,57900,31250,44600,44672.50,18.85,0,-14660,46666,45632,44566,43532,42466,46150,44050,80,13300,500,32110,50,1,16062409,7373,13.08,5.91,12,2.30,3510.00,7770.00,100700,20240711,-54.42,18650,20231206,146.11,100700,-54.42,20240711,19860,131.12,20240201,100700,-54.42,20240711,18650,146.11,20231206,4.12,N,033100,500,80 억,,3027181,N,N,91,N,00,N 20241119,140401,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,44900,300,2,0.67,12535576150,282226,68.25,44600,45450,43500,57900,31250,44600,44416.80,18.85,0,-18779,46666,45632,44566,43532,42466,46150,44050,80,13300,500,32110,50,1,16062409,7212,12.79,5.78,12,1.76,3510.00,7770.00,100700,20240711,-55.41,18650,20231206,140.75,100700,-55.41,20240711,19860,126.08,20240201,100700,-55.41,20240711,18650,140.75,20231206,4.12,N,033100,500,80 억,,3027181,N,N,91,N,00,N diff --git a/033130/price/prices-20241101.csv b/033130/price/prices-20241101.csv index e09ebf47af65..35e3d49b09b9 100644 --- a/033130/price/prices-20241101.csv +++ b/033130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160412,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1679,1,2,0.06,197551457,117929,93.86,1663,1685,1658,2180,1175,1678,1675.17,2.36,10146,9868,1722,1699,1681,1658,1640,1711,1670,186,502,500,1240,1,1,37115267,623,18.25,0.73,12,0.32,92.00,2288.00,2535,20231226,-33.77,1440,20240805,16.60,2400,-30.04,20241031,1440,16.60,20240805,2535,-33.77,20231226,1440,16.60,20240805,3.33,N,033130,500,185 억,,429021,N,N,0,N,00,N +20241120,150418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1673,-5,5,-0.30,176991533,105675,84.10,1663,1685,1658,2180,1175,1678,1674.87,2.37,12366,9956,1722,1699,1681,1658,1640,1711,1670,186,502,500,1240,1,1,37115267,621,18.18,0.73,12,0.28,92.00,2288.00,2535,20231226,-34.00,1440,20240805,16.18,2400,-30.29,20241031,1440,16.18,20240805,2535,-34.00,20231226,1440,16.18,20240805,3.33,N,033130,500,185 억,,431241,N,N,0,N,00,N +20241120,140417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1676,-2,5,-0.12,150015158,89568,71.28,1663,1685,1658,2180,1175,1678,1674.87,2.34,6093,5332,1722,1699,1681,1658,1640,1711,1670,186,502,500,1240,1,1,37115267,622,18.22,0.73,12,0.24,92.00,2288.00,2535,20231226,-33.89,1440,20240805,16.39,2400,-30.17,20241031,1440,16.39,20240805,2535,-33.89,20231226,1440,16.39,20240805,3.33,N,033130,500,185 억,,424968,N,N,0,N,00,N +20241120,130419,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1679,1,2,0.06,122643424,73201,58.26,1663,1685,1658,2180,1175,1678,1675.43,2.32,2731,1754,1722,1699,1681,1658,1640,1711,1670,186,502,500,1240,1,1,37115267,623,18.25,0.73,12,0.20,92.00,2288.00,2535,20231226,-33.77,1440,20240805,16.60,2400,-30.04,20241031,1440,16.60,20240805,2535,-33.77,20231226,1440,16.60,20240805,3.33,N,033130,500,185 억,,421606,N,N,0,N,00,N +20241120,120420,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1680,2,2,0.12,96376828,57500,45.76,1663,1685,1658,2180,1175,1678,1676.12,2.31,406,128,1722,1699,1681,1658,1640,1711,1670,186,502,500,1240,1,1,37115267,624,18.26,0.73,12,0.15,92.00,2288.00,2535,20231226,-33.73,1440,20240805,16.67,2400,-30.00,20241031,1440,16.67,20240805,2535,-33.73,20231226,1440,16.67,20240805,3.33,N,033130,500,185 억,,419281,N,N,0,N,00,N +20241120,110417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1680,2,2,0.12,67958726,40537,32.26,1663,1685,1658,2180,1175,1678,1676.46,2.32,2402,2124,1722,1699,1681,1658,1640,1711,1670,186,502,500,1240,1,1,37115267,624,18.26,0.73,12,0.11,92.00,2288.00,2535,20231226,-33.73,1440,20240805,16.67,2400,-30.00,20241031,1440,16.67,20240805,2535,-33.73,20231226,1440,16.67,20240805,3.33,N,033130,500,185 억,,421277,N,N,0,N,00,N +20241120,100417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1684,6,2,0.36,42311990,25277,20.12,1663,1684,1658,2180,1175,1678,1673.93,2.31,1696,1696,1722,1699,1681,1658,1640,1711,1670,186,502,500,1240,1,1,37115267,625,18.30,0.74,12,0.07,92.00,2288.00,2535,20231226,-33.57,1440,20240805,16.94,2400,-29.83,20241031,1440,16.94,20240805,2535,-33.57,20231226,1440,16.94,20240805,3.33,N,033130,500,185 억,,420571,N,N,0,N,00,N +20241120,090417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1662,-16,5,-0.95,11924374,7176,5.71,1663,1675,1658,2180,1175,1678,1661.70,2.31,1511,1061,1722,1699,1681,1658,1640,1711,1670,186,502,500,1240,1,1,37115267,617,18.07,0.73,12,0.02,92.00,2288.00,2535,20231226,-34.44,1440,20240805,15.42,2400,-30.75,20241031,1440,15.42,20240805,2535,-34.44,20231226,1440,15.42,20240805,3.33,N,033130,500,185 억,,420386,N,N,0,N,00,N 20241119,160359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1678,-2,5,-0.12,206808141,123194,60.11,1663,1704,1663,2180,1176,1680,1678.72,2.30,22883,22900,1719,1699,1677,1657,1635,1709,1667,186,500,500,1240,1,1,37115267,623,18.24,0.73,12,0.33,92.00,2288.00,2535,20231226,-33.81,1440,20240805,16.53,2400,-30.08,20241031,1440,16.53,20240805,2535,-33.81,20231226,1440,16.53,20240805,3.03,N,033130,500,185 억,,418875,N,N,0,N,00,N 20241119,150403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1672,-8,5,-0.48,198222670,118072,57.61,1663,1704,1663,2180,1176,1680,1678.83,2.30,22537,21739,1719,1699,1677,1657,1635,1709,1667,186,500,500,1240,1,1,37115267,621,18.17,0.73,12,0.32,92.00,2288.00,2535,20231226,-34.04,1440,20240805,16.11,2400,-30.33,20241031,1440,16.11,20240805,2535,-34.04,20231226,1440,16.11,20240805,3.03,N,033130,500,185 억,,418529,N,N,0,N,00,N 20241119,140401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1674,-6,5,-0.36,162100812,96473,47.07,1663,1704,1663,2180,1176,1680,1680.27,2.26,14454,14421,1719,1699,1677,1657,1635,1709,1667,186,500,500,1240,1,1,37115267,621,18.20,0.73,12,0.26,92.00,2288.00,2535,20231226,-33.96,1440,20240805,16.25,2400,-30.25,20241031,1440,16.25,20240805,2535,-33.96,20231226,1440,16.25,20240805,3.03,N,033130,500,185 억,,410446,N,N,0,N,00,N diff --git a/033160/price/prices-20241101.csv b/033160/price/prices-20241101.csv index e375525b3cea..b9a62ef42175 100644 --- a/033160/price/prices-20241101.csv +++ b/033160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,0,3,0.00,241912890,34834,92.52,6940,7010,6880,9040,4880,6960,6944.68,2.19,0,5559,7086,7022,6936,6872,6786,7055,6905,110,2080,500,5010,10,1,22066331,1536,-4.36,0.40,12,0.16,-1597.00,17422.00,15000,20240326,-53.60,6450,20241115,7.91,15000,-53.60,20240326,6450,7.91,20241115,15000,-53.60,20240326,6450,7.91,20241115,4.09,N,033160,500,110 억,,483358,N,N,2,N,00,N +20241120,150418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,-40,5,-0.57,231739660,33370,88.63,6940,7010,6880,9040,4880,6960,6944.55,2.19,0,5828,7086,7022,6936,6872,6786,7055,6905,110,2080,500,5010,10,1,22066331,1527,-4.33,0.40,12,0.15,-1597.00,17422.00,15000,20240326,-53.87,6450,20241115,7.29,15000,-53.87,20240326,6450,7.29,20241115,15000,-53.87,20240326,6450,7.29,20241115,4.09,N,033160,500,110 억,,483358,N,N,2,N,00,N +20241120,140418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6990,30,2,0.43,191325270,27549,73.17,6940,7010,6880,9040,4880,6960,6944.91,2.19,0,4748,7086,7022,6936,6872,6786,7055,6905,110,2080,500,5010,10,1,22066331,1542,-4.38,0.40,12,0.12,-1597.00,17422.00,15000,20240326,-53.40,6450,20241115,8.37,15000,-53.40,20240326,6450,8.37,20241115,15000,-53.40,20240326,6450,8.37,20241115,4.09,N,033160,500,110 억,,483358,N,N,2,N,00,N +20241120,130419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7000,40,2,0.57,186108890,26802,71.18,6940,7010,6880,9040,4880,6960,6943.84,2.19,0,5141,7086,7022,6936,6872,6786,7055,6905,110,2080,500,5010,10,1,22066331,1545,-4.38,0.40,12,0.12,-1597.00,17422.00,15000,20240326,-53.33,6450,20241115,8.53,15000,-53.33,20240326,6450,8.53,20241115,15000,-53.33,20240326,6450,8.53,20241115,4.09,N,033160,500,110 억,,483358,N,N,2,N,00,N +20241120,120420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6950,-10,5,-0.14,138261530,19948,52.98,6940,7010,6880,9040,4880,6960,6931.10,2.19,0,677,7086,7022,6936,6872,6786,7055,6905,110,2080,500,5010,10,1,22066331,1534,-4.35,0.40,12,0.09,-1597.00,17422.00,15000,20240326,-53.67,6450,20241115,7.75,15000,-53.67,20240326,6450,7.75,20241115,15000,-53.67,20240326,6450,7.75,20241115,4.09,N,033160,500,110 억,,483358,N,N,2,N,00,N +20241120,110418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,20,2,0.29,106066030,15323,40.70,6940,7010,6880,9040,4880,6960,6922.01,2.19,0,965,7086,7022,6936,6872,6786,7055,6905,110,2080,500,5010,10,1,22066331,1540,-4.37,0.40,12,0.07,-1597.00,17422.00,15000,20240326,-53.47,6450,20241115,8.22,15000,-53.47,20240326,6450,8.22,20241115,15000,-53.47,20240326,6450,8.22,20241115,4.09,N,033160,500,110 억,,483358,N,N,2,N,00,N +20241120,100417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,-30,5,-0.43,91342780,13208,35.08,6940,7010,6880,9040,4880,6960,6915.72,2.19,0,326,7086,7022,6936,6872,6786,7055,6905,110,2080,500,5010,10,1,22066331,1529,-4.34,0.40,12,0.06,-1597.00,17422.00,15000,20240326,-53.80,6450,20241115,7.44,15000,-53.80,20240326,6450,7.44,20241115,15000,-53.80,20240326,6450,7.44,20241115,4.09,N,033160,500,110 억,,483358,N,N,2,N,00,N +20241120,090417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6950,-10,5,-0.14,11134190,1599,4.25,6940,7010,6940,9040,4880,6960,6963.22,2.19,0,78,7086,7022,6936,6872,6786,7055,6905,110,2080,500,5010,10,1,22066331,1534,-4.35,0.40,12,0.01,-1597.00,17422.00,15000,20240326,-53.67,6450,20241115,7.75,15000,-53.67,20240326,6450,7.75,20241115,15000,-53.67,20240326,6450,7.75,20241115,4.09,N,033160,500,110 억,,483358,N,N,2,N,00,N 20241119,160359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,20,2,0.29,260017830,37641,51.37,6940,7000,6850,9020,4860,6940,6907.23,2.26,0,-15866,7146,7042,6886,6782,6626,7095,6835,110,2080,500,4990,10,1,22066331,1536,-4.36,0.40,12,0.17,-1597.00,17422.00,15000,20240326,-53.60,6450,20241115,7.91,15000,-53.60,20240326,6450,7.91,20241115,15000,-53.60,20240326,6450,7.91,20241115,4.11,N,033160,500,110 억,,499569,N,N,2,N,00,N 20241119,150403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6910,-30,5,-0.43,237771910,34438,47.00,6940,7000,6850,9020,4860,6940,6904.35,2.26,0,-15072,7146,7042,6886,6782,6626,7095,6835,110,2080,500,4990,10,1,22066331,1525,-4.33,0.40,12,0.16,-1597.00,17422.00,15000,20240326,-53.93,6450,20241115,7.13,15000,-53.93,20240326,6450,7.13,20241115,15000,-53.93,20240326,6450,7.13,20241115,4.11,N,033160,500,110 억,,499569,N,N,3,N,00,N 20241119,140401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,0,3,0.00,197034710,28554,38.97,6940,7000,6850,9020,4860,6940,6900.42,2.26,0,-13646,7146,7042,6886,6782,6626,7095,6835,110,2080,500,4990,10,1,22066331,1531,-4.35,0.40,12,0.13,-1597.00,17422.00,15000,20240326,-53.73,6450,20241115,7.60,15000,-53.73,20240326,6450,7.60,20241115,15000,-53.73,20240326,6450,7.60,20241115,4.11,N,033160,500,110 억,,499569,N,N,3,N,00,N diff --git a/033170/price/prices-20241101.csv b/033170/price/prices-20241101.csv index 054d65fb5ac3..ef0b9c0d8904 100644 --- a/033170/price/prices-20241101.csv +++ b/033170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,823,-6,5,-0.72,140780078,170808,70.46,829,839,818,1077,581,829,824.20,1.16,0,-2380,867,848,834,815,801,857,824,429,248,500,530,1,1,85728319,706,-4.57,0.60,12,0.20,-180.00,1376.00,2335,20240313,-64.75,791,20241115,4.05,2335,-64.75,20240313,791,4.05,20241115,2335,-64.75,20240313,791,4.05,20241115,3.28,N,033170,500,428 억,,993886,N,N,0,N,00,N +20241120,150418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,823,-6,5,-0.72,137930890,167342,69.03,829,839,818,1077,581,829,824.25,1.16,0,-73,867,848,834,815,801,857,824,429,248,500,530,1,1,85728319,706,-4.57,0.60,12,0.20,-180.00,1376.00,2335,20240313,-64.75,791,20241115,4.05,2335,-64.75,20240313,791,4.05,20241115,2335,-64.75,20240313,791,4.05,20241115,3.28,N,033170,500,428 억,,993886,N,N,0,N,00,N +20241120,140418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,825,-4,5,-0.48,102320060,124227,51.24,829,835,818,1077,581,829,823.65,1.16,0,5070,867,848,834,815,801,857,824,429,248,500,530,1,1,85728319,707,-4.58,0.60,12,0.14,-180.00,1376.00,2335,20240313,-64.67,791,20241115,4.30,2335,-64.67,20240313,791,4.30,20241115,2335,-64.67,20240313,791,4.30,20241115,3.28,N,033170,500,428 억,,993886,N,N,0,N,00,N +20241120,130419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,825,-4,5,-0.48,90574541,109977,45.36,829,835,818,1077,581,829,823.58,1.16,0,5460,867,848,834,815,801,857,824,429,248,500,530,1,1,85728319,707,-4.58,0.60,12,0.13,-180.00,1376.00,2335,20240313,-64.67,791,20241115,4.30,2335,-64.67,20240313,791,4.30,20241115,2335,-64.67,20240313,791,4.30,20241115,3.28,N,033170,500,428 억,,993886,N,N,0,N,00,N +20241120,120420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,830,1,2,0.12,83207381,101061,41.69,829,835,818,1077,581,829,823.34,1.16,0,7655,867,848,834,815,801,857,824,429,248,500,530,1,1,85728319,712,-4.61,0.60,12,0.12,-180.00,1376.00,2335,20240313,-64.45,791,20241115,4.93,2335,-64.45,20240313,791,4.93,20241115,2335,-64.45,20240313,791,4.93,20241115,3.28,N,033170,500,428 억,,993886,N,N,0,N,00,N +20241120,110418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,827,-2,5,-0.24,73838899,89730,37.01,829,835,818,1077,581,829,822.90,1.16,0,9187,867,848,834,815,801,857,824,429,248,500,530,1,1,85728319,709,-4.59,0.60,12,0.10,-180.00,1376.00,2335,20240313,-64.58,791,20241115,4.55,2335,-64.58,20240313,791,4.55,20241115,2335,-64.58,20240313,791,4.55,20241115,3.28,N,033170,500,428 억,,993886,N,N,0,N,00,N +20241120,100417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,819,-10,5,-1.21,26817885,32552,13.43,829,834,818,1077,581,829,823.85,1.16,0,-12065,867,848,834,815,801,857,824,429,248,500,530,1,1,85728319,702,-4.55,0.60,12,0.04,-180.00,1376.00,2335,20240313,-64.93,791,20241115,3.54,2335,-64.93,20240313,791,3.54,20241115,2335,-64.93,20240313,791,3.54,20241115,3.28,N,033170,500,428 억,,993886,N,N,0,N,00,N +20241120,090417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,829,0,3,0.00,4173573,5034,2.08,829,830,829,1077,581,829,829.08,1.16,0,-1125,867,848,834,815,801,857,824,429,248,500,530,1,1,85728319,711,-4.61,0.60,12,0.01,-180.00,1376.00,2335,20240313,-64.50,791,20241115,4.80,2335,-64.50,20240313,791,4.80,20241115,2335,-64.50,20240313,791,4.80,20241115,3.28,N,033170,500,428 억,,993886,N,N,0,N,00,N 20241119,160359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,829,-6,5,-0.72,198445630,239770,125.31,827,853,820,1085,585,835,827.64,1.24,0,-75173,873,853,839,819,805,847,813,429,250,500,530,1,1,85728319,711,-4.61,0.60,12,0.28,-180.00,1376.00,2335,20240313,-64.50,791,20241115,4.80,2335,-64.50,20240313,791,4.80,20241115,2335,-64.50,20240313,791,4.80,20241115,3.27,N,033170,500,428 억,,1067143,N,N,0,N,00,N 20241119,150404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,826,-9,5,-1.08,172438340,208240,108.83,827,853,820,1085,585,835,828.08,1.24,0,-77436,873,853,839,819,805,847,813,429,250,500,530,1,1,85728319,708,-4.59,0.60,12,0.24,-180.00,1376.00,2335,20240313,-64.63,791,20241115,4.42,2335,-64.63,20240313,791,4.42,20241115,2335,-64.63,20240313,791,4.42,20241115,3.27,N,033170,500,428 억,,1067143,N,N,0,N,00,N 20241119,140401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,827,-8,5,-0.96,106652893,128470,67.14,827,853,825,1085,585,835,830.18,1.24,0,-21771,873,853,839,819,805,847,813,429,250,500,530,1,1,85728319,709,-4.59,0.60,12,0.15,-180.00,1376.00,2335,20240313,-64.58,791,20241115,4.55,2335,-64.58,20240313,791,4.55,20241115,2335,-64.58,20240313,791,4.55,20241115,3.27,N,033170,500,428 억,,1067143,N,N,0,N,00,N diff --git a/033180/price/prices-20241101.csv b/033180/price/prices-20241101.csv index b7246eb38337..758b7a5f5b78 100644 --- a/033180/price/prices-20241101.csv +++ b/033180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160413,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231113,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241120,150419,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231113,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241120,140418,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231113,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241120,130420,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231113,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241120,120420,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231113,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241120,110418,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231113,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241120,100418,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231113,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241120,090418,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231113,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N 20241119,160400,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231110,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N 20241119,150404,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231110,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N 20241119,140402,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231110,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N diff --git a/033200/price/prices-20241101.csv b/033200/price/prices-20241101.csv index 616f7d090914..20f3c167c3c3 100644 --- a/033200/price/prices-20241101.csv +++ b/033200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,45,2,1.47,1199850,390,5.54,3070,3145,3040,3990,2150,3070,3076.54,50.89,0,114,3436,3252,3161,2977,2886,3207,2932,77,920,500,1900,5,1,14331185,446,778.75,0.46,03,0.00,4.00,6706.00,5690,20240510,-45.25,2955,20241114,5.41,5690,-45.25,20240510,2955,5.41,20241114,5690,-45.25,20240510,2955,5.41,20241114,0.00,N,033200,500,76 억,,7293386,N,N,0,N,00,N +20241120,150419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,45,2,1.47,1196735,389,5.52,3070,3145,3040,3990,2150,3070,3076.44,50.89,0,114,3436,3252,3161,2977,2886,3207,2932,77,920,500,1900,5,1,14331185,446,778.75,0.46,03,0.00,4.00,6706.00,5690,20240510,-45.25,2955,20241114,5.41,5690,-45.25,20240510,2955,5.41,20241114,5690,-45.25,20240510,2955,5.41,20241114,0.00,N,033200,500,76 억,,7293386,N,N,0,N,00,N +20241120,140418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3130,60,2,1.95,1178015,383,5.44,3070,3145,3040,3990,2150,3070,3075.76,50.89,0,114,3436,3252,3161,2977,2886,3207,2932,77,920,500,1900,5,1,14331185,449,782.50,0.47,03,0.00,4.00,6706.00,5690,20240510,-44.99,2955,20241114,5.92,5690,-44.99,20240510,2955,5.92,20241114,5690,-44.99,20240510,2955,5.92,20241114,0.00,N,033200,500,76 억,,7293386,N,N,0,N,00,N +20241120,130420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,70,2,2.28,1159230,377,5.35,3070,3145,3040,3990,2150,3070,3074.88,50.89,0,114,3436,3252,3161,2977,2886,3207,2932,77,920,500,1900,5,1,14331185,450,785.00,0.47,03,0.00,4.00,6706.00,5690,20240510,-44.82,2955,20241114,6.26,5690,-44.82,20240510,2955,6.26,20241114,5690,-44.82,20240510,2955,6.26,20241114,0.00,N,033200,500,76 억,,7293386,N,N,0,N,00,N +20241120,120421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,75,2,2.44,1143510,372,5.28,3070,3145,3040,3990,2150,3070,3073.95,50.89,0,114,3436,3252,3161,2977,2886,3207,2932,77,920,500,1900,5,1,14331185,451,786.25,0.47,03,0.00,4.00,6706.00,5690,20240510,-44.73,2955,20241114,6.43,5690,-44.73,20240510,2955,6.43,20241114,5690,-44.73,20240510,2955,6.43,20241114,0.00,N,033200,500,76 억,,7293386,N,N,0,N,00,N +20241120,110418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,30,2,0.98,1034800,337,4.79,3070,3145,3040,3990,2150,3070,3070.62,50.89,0,145,3436,3252,3161,2977,2886,3207,2932,77,920,500,1900,5,1,14331185,444,775.00,0.46,03,0.00,4.00,6706.00,5690,20240510,-45.52,2955,20241114,4.91,5690,-45.52,20240510,2955,4.91,20241114,5690,-45.52,20240510,2955,4.91,20241114,0.00,N,033200,500,76 억,,7293386,N,N,0,N,00,N +20241120,100418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,5,2,0.16,920425,300,4.26,3070,3145,3040,3990,2150,3070,3068.08,50.89,0,158,3436,3252,3161,2977,2886,3207,2932,77,920,500,1900,5,1,14331185,441,768.75,0.46,03,0.00,4.00,6706.00,5690,20240510,-45.96,2955,20241114,4.06,5690,-45.96,20240510,2955,4.06,20241114,5690,-45.96,20240510,2955,4.06,20241114,0.00,N,033200,500,76 억,,7293386,N,N,0,N,00,N +20241120,090418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,0,3,0.00,439010,143,2.03,3070,3070,3070,3990,2150,3070,3070.00,50.89,0,113,3436,3252,3161,2977,2886,3207,2932,77,920,500,1900,5,1,14331185,440,767.50,0.46,03,0.00,4.00,6706.00,5690,20240510,-46.05,2955,20241114,3.89,5690,-46.05,20240510,2955,3.89,20241114,5690,-46.05,20240510,2955,3.89,20241114,0.00,N,033200,500,76 억,,7293386,N,N,0,N,00,N 20241119,160400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,-35,5,-1.13,22455545,7042,272.73,3280,3345,3070,4035,2175,3105,3188.80,50.89,0,-39,3195,3150,3075,3030,2955,3172,3052,77,930,500,1920,5,1,14331185,440,767.50,0.46,03,0.05,4.00,6706.00,5690,20240510,-46.05,2955,20241114,3.89,5690,-46.05,20240510,2955,3.89,20241114,5690,-46.05,20240510,2955,3.89,20241114,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N 20241119,150404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3085,-20,5,-0.64,21694140,6794,263.13,3280,3345,3075,4035,2175,3105,3193.13,50.89,0,64,3195,3150,3075,3030,2955,3172,3052,77,930,500,1920,5,1,14331185,442,771.25,0.46,03,0.05,4.00,6706.00,5690,20240510,-45.78,2955,20241114,4.40,5690,-45.78,20240510,2955,4.40,20241114,5690,-45.78,20240510,2955,4.40,20241114,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N 20241119,140402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3110,5,2,0.16,21077120,6594,255.38,3280,3345,3075,4035,2175,3105,3196.41,50.89,0,-47,3195,3150,3075,3030,2955,3172,3052,77,930,500,1920,5,1,14331185,446,777.50,0.46,03,0.05,4.00,6706.00,5690,20240510,-45.34,2955,20241114,5.25,5690,-45.34,20240510,2955,5.25,20241114,5690,-45.34,20240510,2955,5.25,20241114,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N diff --git a/033230/price/prices-20241101.csv b/033230/price/prices-20241101.csv index 6285606be5ea..0c61cdbffb28 100644 --- a/033230/price/prices-20241101.csv +++ b/033230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160413,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1892,-31,5,-1.61,364349618,191061,33.60,1918,1949,1892,2495,1347,1923,1906.99,1.39,0,-24799,2057,1989,1932,1864,1807,2024,1899,253,572,500,1190,1,1,50515380,956,-270.29,1.02,12,0.38,-7.00,1864.00,5865,20240219,-67.74,1751,20241115,8.05,5865,-67.74,20240219,1751,8.05,20241115,6280,-69.87,20240219,1751,8.05,20241115,4.39,N,033230,500,252 억,,703064,N,N,0,N,00,N +20241120,150419,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1897,-26,5,-1.35,323167955,169310,29.77,1918,1949,1894,2495,1347,1923,1908.74,1.39,0,-20444,2057,1989,1932,1864,1807,2024,1899,253,572,500,1190,1,1,50515380,958,-271.00,1.02,12,0.34,-7.00,1864.00,5865,20240219,-67.66,1751,20241115,8.34,5865,-67.66,20240219,1751,8.34,20241115,6280,-69.79,20240219,1751,8.34,20241115,4.39,N,033230,500,252 억,,703064,N,N,0,N,00,N +20241120,140419,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1906,-17,5,-0.88,267806987,140170,24.65,1918,1949,1894,2495,1347,1923,1910.59,1.39,0,-11999,2057,1989,1932,1864,1807,2024,1899,253,572,500,1190,1,1,50515380,963,-272.29,1.02,12,0.28,-7.00,1864.00,5865,20240219,-67.50,1751,20241115,8.85,5865,-67.50,20240219,1751,8.85,20241115,6280,-69.65,20240219,1751,8.85,20241115,4.39,N,033230,500,252 억,,703064,N,N,0,N,00,N +20241120,130420,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1900,-23,5,-1.20,257024983,134508,23.65,1918,1949,1894,2495,1347,1923,1910.85,1.39,0,-11432,2057,1989,1932,1864,1807,2024,1899,253,572,500,1190,1,1,50515380,960,-271.43,1.02,12,0.27,-7.00,1864.00,5865,20240219,-67.60,1751,20241115,8.51,5865,-67.60,20240219,1751,8.51,20241115,6280,-69.75,20240219,1751,8.51,20241115,4.39,N,033230,500,252 억,,703064,N,N,0,N,00,N +20241120,120421,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1909,-14,5,-0.73,236571065,123764,21.77,1918,1949,1894,2495,1347,1923,1911.47,1.39,0,-11335,2057,1989,1932,1864,1807,2024,1899,253,572,500,1190,1,1,50515380,964,-272.71,1.02,12,0.25,-7.00,1864.00,5865,20240219,-67.45,1751,20241115,9.02,5865,-67.45,20240219,1751,9.02,20241115,6280,-69.60,20240219,1751,9.02,20241115,4.39,N,033230,500,252 억,,703064,N,N,0,N,00,N +20241120,110419,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1905,-18,5,-0.94,196198016,102544,18.03,1918,1949,1894,2495,1347,1923,1913.31,1.39,0,-16325,2057,1989,1932,1864,1807,2024,1899,253,572,500,1190,1,1,50515380,962,-272.14,1.02,12,0.20,-7.00,1864.00,5865,20240219,-67.52,1751,20241115,8.79,5865,-67.52,20240219,1751,8.79,20241115,6280,-69.67,20240219,1751,8.79,20241115,4.39,N,033230,500,252 억,,703064,N,N,0,N,00,N +20241120,100418,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1909,-14,5,-0.73,140477101,73325,12.89,1918,1949,1894,2495,1347,1923,1915.81,1.39,0,-16923,2057,1989,1932,1864,1807,2024,1899,253,572,500,1190,1,1,50515380,964,-272.71,1.02,12,0.15,-7.00,1864.00,5865,20240219,-67.45,1751,20241115,9.02,5865,-67.45,20240219,1751,9.02,20241115,6280,-69.60,20240219,1751,9.02,20241115,4.39,N,033230,500,252 억,,703064,N,N,0,N,00,N +20241120,090418,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1941,18,2,0.94,16626626,8624,1.52,1918,1944,1918,2495,1347,1923,1927.95,1.39,0,2722,2057,1989,1932,1864,1807,2024,1899,253,572,500,1190,1,1,50515380,981,-277.29,1.04,12,0.02,-7.00,1864.00,5865,20240219,-66.91,1751,20241115,10.85,5865,-66.91,20240219,1751,10.85,20241115,6280,-69.09,20240219,1751,10.85,20241115,4.39,N,033230,500,252 억,,703064,N,N,0,N,00,N 20241119,160400,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1923,38,2,2.02,1088647387,564111,198.45,1885,2000,1875,2450,1320,1885,1929.86,1.47,0,-40526,1949,1916,1878,1845,1807,1933,1862,253,565,500,1160,1,1,50515380,971,-274.71,1.03,12,1.12,-7.00,1864.00,5865,20240219,-67.21,1751,20241115,9.82,5865,-67.21,20240219,1751,9.82,20241115,6280,-69.38,20240219,1751,9.82,20241115,4.43,N,033230,500,252 억,,743844,N,N,0,N,00,N 20241119,150404,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1929,44,2,2.33,1048192746,543073,191.05,1885,2000,1875,2450,1320,1885,1930.11,1.47,0,-48992,1949,1916,1878,1845,1807,1933,1862,253,565,500,1160,1,1,50515380,974,-275.57,1.03,12,1.08,-7.00,1864.00,5865,20240219,-67.11,1751,20241115,10.17,5865,-67.11,20240219,1751,10.17,20241115,6280,-69.28,20240219,1751,10.17,20241115,4.43,N,033230,500,252 억,,743844,N,N,0,N,00,N 20241119,140402,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1927,42,2,2.23,943155368,488466,171.84,1885,2000,1875,2450,1320,1885,1930.85,1.47,0,-41841,1949,1916,1878,1845,1807,1933,1862,253,565,500,1160,1,1,50515380,973,-275.29,1.03,12,0.97,-7.00,1864.00,5865,20240219,-67.14,1751,20241115,10.05,5865,-67.14,20240219,1751,10.05,20241115,6280,-69.32,20240219,1751,10.05,20241115,4.43,N,033230,500,252 억,,743844,N,N,0,N,00,N diff --git a/033240/price/prices-20241101.csv b/033240/price/prices-20241101.csv index 84f4438983a1..f95b976a321e 100644 --- a/033240/price/prices-20241101.csv +++ b/033240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160413,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13110,320,2,2.50,2395107310,182579,131.39,13150,13380,12750,16620,8960,12790,13118.21,8.59,0,-27596,13083,12936,12743,12596,12403,12840,12500,111,3830,500,9460,10,1,22155870,2905,-11.90,0.75,12,0.82,-1102.00,17445.00,33050,20240122,-60.33,11290,20241115,16.12,33050,-60.33,20240122,11290,16.12,20241115,33050,-60.33,20240122,11290,16.12,20241115,1.98,N,033240,500,110 억,,1902482,N,N,9,N,00,N +20241120,150420,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13090,300,2,2.35,2249223210,171436,123.37,13150,13380,12750,16620,8960,12790,13119.90,8.59,0,-26074,13083,12936,12743,12596,12403,12840,12500,111,3830,500,9460,10,1,22155870,2900,-11.88,0.75,12,0.77,-1102.00,17445.00,33050,20240122,-60.39,11290,20241115,15.94,33050,-60.39,20240122,11290,15.94,20241115,33050,-60.39,20240122,11290,15.94,20241115,1.98,N,033240,500,110 억,,1902482,N,N,7,N,00,N +20241120,140419,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13180,390,2,3.05,1901867640,145032,104.37,13150,13380,12750,16620,8960,12790,13113.43,8.59,0,-21574,13083,12936,12743,12596,12403,12840,12500,111,3830,500,9460,10,1,22155870,2920,-11.96,0.76,12,0.65,-1102.00,17445.00,33050,20240122,-60.12,11290,20241115,16.74,33050,-60.12,20240122,11290,16.74,20241115,33050,-60.12,20240122,11290,16.74,20241115,1.98,N,033240,500,110 억,,1902482,N,N,7,N,00,N +20241120,130421,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13170,380,2,2.97,1538800890,117508,84.56,13150,13380,12750,16620,8960,12790,13095.29,8.59,0,-16918,13083,12936,12743,12596,12403,12840,12500,111,3830,500,9460,10,1,22155870,2918,-11.95,0.75,12,0.53,-1102.00,17445.00,33050,20240122,-60.15,11290,20241115,16.65,33050,-60.15,20240122,11290,16.65,20241115,33050,-60.15,20240122,11290,16.65,20241115,1.98,N,033240,500,110 억,,1902482,N,N,7,N,00,N +20241120,120421,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13250,460,2,3.60,1283775340,98225,70.69,13150,13380,12750,16620,8960,12790,13069.74,8.59,0,-11728,13083,12936,12743,12596,12403,12840,12500,111,3830,500,9460,10,1,22155870,2936,-12.02,0.76,12,0.44,-1102.00,17445.00,33050,20240122,-59.91,11290,20241115,17.36,33050,-59.91,20240122,11290,17.36,20241115,33050,-59.91,20240122,11290,17.36,20241115,1.98,N,033240,500,110 억,,1902482,N,N,7,N,00,N +20241120,110419,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13150,360,2,2.81,992858460,76202,54.84,13150,13380,12750,16620,8960,12790,13029.30,8.59,0,-15255,13083,12936,12743,12596,12403,12840,12500,111,3830,500,9460,10,1,22155870,2913,-11.93,0.75,12,0.34,-1102.00,17445.00,33050,20240122,-60.21,11290,20241115,16.47,33050,-60.21,20240122,11290,16.47,20241115,33050,-60.21,20240122,11290,16.47,20241115,1.98,N,033240,500,110 억,,1902482,N,N,7,N,00,N +20241120,100418,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12970,180,2,1.41,697401250,53640,38.60,13150,13380,12750,16620,8960,12790,13001.51,8.59,0,-15386,13083,12936,12743,12596,12403,12840,12500,111,3830,500,9460,10,1,22155870,2874,-11.77,0.74,12,0.24,-1102.00,17445.00,33050,20240122,-60.76,11290,20241115,14.88,33050,-60.76,20240122,11290,14.88,20241115,33050,-60.76,20240122,11290,14.88,20241115,1.98,N,033240,500,110 억,,1902482,N,N,7,N,00,N +20241120,090419,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13030,240,2,1.88,251948590,19179,13.80,13150,13380,13000,16620,8960,12790,13136.69,8.59,0,-10701,13083,12936,12743,12596,12403,12840,12500,111,3830,500,9460,10,1,22155870,2887,-11.82,0.75,12,0.09,-1102.00,17445.00,33050,20240122,-60.57,11290,20241115,15.41,33050,-60.57,20240122,11290,15.41,20241115,33050,-60.57,20240122,11290,15.41,20241115,1.98,N,033240,500,110 억,,1902482,N,N,7,N,00,N 20241119,160401,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12790,-60,5,-0.47,1642387100,129536,55.19,12850,12890,12550,16700,9000,12850,12678.97,8.65,0,-6086,13616,13232,12766,12382,11916,13425,12575,111,3850,500,9500,10,1,22155870,2834,-11.61,0.73,12,0.58,-1102.00,17445.00,33050,20240122,-61.30,11290,20241115,13.29,33050,-61.30,20240122,11290,13.29,20241115,33050,-61.30,20240122,11290,13.29,20241115,1.90,N,033240,500,110 억,,1916607,N,N,7,N,00,N 20241119,150405,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12660,-190,5,-1.48,1457269090,115026,49.01,12850,12890,12550,16700,9000,12850,12669.04,8.65,0,-4393,13616,13232,12766,12382,11916,13425,12575,111,3850,500,9500,10,1,22155870,2805,-11.49,0.73,12,0.52,-1102.00,17445.00,33050,20240122,-61.69,11290,20241115,12.13,33050,-61.69,20240122,11290,12.13,20241115,33050,-61.69,20240122,11290,12.13,20241115,1.90,N,033240,500,110 억,,1916607,N,N,11,N,00,N 20241119,140403,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12610,-240,5,-1.87,1117862290,88155,37.56,12850,12890,12550,16700,9000,12850,12680.65,8.65,0,-321,13616,13232,12766,12382,11916,13425,12575,111,3850,500,9500,10,1,22155870,2794,-11.44,0.72,12,0.40,-1102.00,17445.00,33050,20240122,-61.85,11290,20241115,11.69,33050,-61.85,20240122,11290,11.69,20241115,33050,-61.85,20240122,11290,11.69,20241115,1.90,N,033240,500,110 억,,1916607,N,N,11,N,00,N diff --git a/033250/price/prices-20241101.csv b/033250/price/prices-20241101.csv index 255edb963f22..ea43d1817cb5 100644 --- a/033250/price/prices-20241101.csv +++ b/033250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160414,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1249,-17,5,-1.34,624609114,500677,202.18,1267,1295,1234,1645,887,1266,1247.53,0.90,0,-379,1319,1292,1279,1252,1239,1286,1246,160,379,500,750,1,1,32000000,400,12.13,1.20,12,1.56,103.00,1039.00,3265,20231122,-61.75,1120,20240411,11.52,1970,-36.60,20240102,1120,11.52,20240411,3265,-61.75,20231122,1120,11.52,20240411,1.40,N,033250,500,160 억,,288359,N,N,2,N,00,N +20241120,150420,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1248,-18,5,-1.42,608164564,487475,196.85,1267,1295,1234,1645,887,1266,1247.58,0.90,0,-198,1319,1292,1279,1252,1239,1286,1246,160,379,500,750,1,1,32000000,399,12.12,1.20,12,1.52,103.00,1039.00,3265,20231122,-61.78,1120,20240411,11.43,1970,-36.65,20240102,1120,11.43,20240411,3265,-61.78,20231122,1120,11.43,20240411,1.40,N,033250,500,160 억,,288359,N,N,0,N,00,N +20241120,140419,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1244,-22,5,-1.74,560028564,448780,181.22,1267,1295,1234,1645,887,1266,1247.89,0.90,0,-17117,1319,1292,1279,1252,1239,1286,1246,160,379,500,750,1,1,32000000,398,12.08,1.20,12,1.40,103.00,1039.00,3265,20231122,-61.90,1120,20240411,11.07,1970,-36.85,20240102,1120,11.07,20240411,3265,-61.90,20231122,1120,11.07,20240411,1.40,N,033250,500,160 억,,288359,N,N,0,N,00,N +20241120,130421,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1240,-26,5,-2.05,433334885,346253,139.82,1267,1295,1234,1645,887,1266,1251.49,0.90,0,-25655,1319,1292,1279,1252,1239,1286,1246,160,379,500,750,1,1,32000000,397,12.04,1.19,12,1.08,103.00,1039.00,3265,20231122,-62.02,1120,20240411,10.71,1970,-37.06,20240102,1120,10.71,20240411,3265,-62.02,20231122,1120,10.71,20240411,1.40,N,033250,500,160 억,,288359,N,N,0,N,00,N +20241120,120421,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1241,-25,5,-1.97,352085834,280532,113.28,1267,1295,1235,1645,887,1266,1255.06,0.90,0,-27384,1319,1292,1279,1252,1239,1286,1246,160,379,500,750,1,1,32000000,397,12.05,1.19,12,0.88,103.00,1039.00,3265,20231122,-61.99,1120,20240411,10.80,1970,-37.01,20240102,1120,10.80,20240411,3265,-61.99,20231122,1120,10.80,20240411,1.40,N,033250,500,160 억,,288359,N,N,0,N,00,N +20241120,110419,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1247,-19,5,-1.50,310122496,246707,99.62,1267,1295,1239,1645,887,1266,1257.05,0.90,0,-26530,1319,1292,1279,1252,1239,1286,1246,160,379,500,750,1,1,32000000,399,12.11,1.20,12,0.77,103.00,1039.00,3265,20231122,-61.81,1120,20240411,11.34,1970,-36.70,20240102,1120,11.34,20240411,3265,-61.81,20231122,1120,11.34,20240411,1.40,N,033250,500,160 억,,288359,N,N,0,N,00,N +20241120,100419,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1271,5,2,0.39,171798169,135919,54.88,1267,1295,1242,1645,887,1266,1263.97,0.90,0,-32630,1319,1292,1279,1252,1239,1286,1246,160,379,500,750,1,1,32000000,407,12.34,1.22,12,0.42,103.00,1039.00,3265,20231122,-61.07,1120,20240411,13.48,1970,-35.48,20240102,1120,13.48,20240411,3265,-61.07,20231122,1120,13.48,20240411,1.40,N,033250,500,160 억,,288359,N,N,0,N,00,N +20241120,090419,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1270,4,2,0.32,5496994,4339,1.75,1267,1270,1263,1645,887,1266,1266.90,0.90,0,-2382,1319,1292,1279,1252,1239,1286,1246,160,379,500,750,1,1,32000000,406,12.33,1.22,12,0.01,103.00,1039.00,3265,20231122,-61.10,1120,20240411,13.39,1970,-35.53,20240102,1120,13.39,20240411,3265,-61.10,20231122,1120,13.39,20240411,1.40,N,033250,500,160 억,,288359,N,N,0,N,00,N 20241119,160401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1266,-52,5,-3.95,309234767,240719,73.27,1305,1306,1266,1713,923,1318,1284.71,0.87,0,10077,1378,1347,1321,1290,1264,1335,1278,160,395,500,790,1,1,32000000,405,12.29,1.22,12,0.75,103.00,1039.00,3265,20231122,-61.23,1120,20240411,13.04,1970,-35.74,20240102,1120,13.04,20240411,3265,-61.23,20231122,1120,13.04,20240411,1.42,N,033250,500,160 억,,278331,N,N,0,N,00,N 20241119,150405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1274,-44,5,-3.34,290829173,226191,68.85,1305,1306,1266,1713,923,1318,1285.77,0.87,0,10534,1378,1347,1321,1290,1264,1335,1278,160,395,500,790,1,1,32000000,408,12.37,1.23,12,0.71,103.00,1039.00,3265,20231122,-60.98,1120,20240411,13.75,1970,-35.33,20240102,1120,13.75,20240411,3265,-60.98,20231122,1120,13.75,20240411,1.42,N,033250,500,160 억,,278331,N,N,0,N,00,N 20241119,140403,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1286,-32,5,-2.43,242432427,188109,57.26,1305,1306,1275,1713,923,1318,1288.79,0.87,0,3628,1378,1347,1321,1290,1264,1335,1278,160,395,500,790,1,1,32000000,412,12.49,1.24,12,0.59,103.00,1039.00,3265,20231122,-60.61,1120,20240411,14.82,1970,-34.72,20240102,1120,14.82,20240411,3265,-60.61,20231122,1120,14.82,20240411,1.42,N,033250,500,160 억,,278331,N,N,0,N,00,N diff --git a/033270/price/prices-20241101.csv b/033270/price/prices-20241101.csv index bac29ae82aa5..e24ad26399a2 100644 --- a/033270/price/prices-20241101.csv +++ b/033270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160414,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18950,250,2,1.34,373025470,19685,63.12,18730,19080,18730,24300,13090,18700,18949.73,6.94,0,-1849,19200,18950,18750,18500,18300,19075,18625,82,5600,500,14210,10,1,16333822,3095,6.38,0.76,12,0.12,2971.00,24983.00,28900,20240103,-34.43,18180,20241115,4.24,28900,-34.43,20240103,18180,4.24,20241115,28900,-34.43,20240103,18180,4.24,20241115,1.51,N,033270,500,81 억,,1132879,N,N,12,N,00,N +20241120,150420,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19000,300,2,1.60,332732190,17560,56.30,18730,19080,18730,24300,13090,18700,18948.30,6.94,0,-1691,19200,18950,18750,18500,18300,19075,18625,82,5600,500,14210,10,1,16333822,3103,6.40,0.76,12,0.11,2971.00,24983.00,28900,20240103,-34.26,18180,20241115,4.51,28900,-34.26,20240103,18180,4.51,20241115,28900,-34.26,20240103,18180,4.51,20241115,1.51,N,033270,500,81 억,,1132879,N,N,41,N,00,N +20241120,140420,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19030,330,2,1.76,299690370,15822,50.73,18730,19080,18730,24300,13090,18700,18941.37,6.94,0,-1418,19200,18950,18750,18500,18300,19075,18625,82,5600,500,14210,10,1,16333822,3108,6.41,0.76,12,0.10,2971.00,24983.00,28900,20240103,-34.15,18180,20241115,4.68,28900,-34.15,20240103,18180,4.68,20241115,28900,-34.15,20240103,18180,4.68,20241115,1.51,N,033270,500,81 억,,1132879,N,N,41,N,00,N +20241120,130421,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18960,260,2,1.39,258358380,13645,43.75,18730,19080,18730,24300,13090,18700,18934.29,6.94,0,-1325,19200,18950,18750,18500,18300,19075,18625,82,5600,500,14210,10,1,16333822,3097,6.38,0.76,12,0.08,2971.00,24983.00,28900,20240103,-34.39,18180,20241115,4.29,28900,-34.39,20240103,18180,4.29,20241115,28900,-34.39,20240103,18180,4.29,20241115,1.51,N,033270,500,81 억,,1132879,N,N,41,N,00,N +20241120,120422,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18870,170,2,0.91,231591850,12232,39.22,18730,19080,18730,24300,13090,18700,18933.28,6.94,0,-739,19200,18950,18750,18500,18300,19075,18625,82,5600,500,14210,10,1,16333822,3082,6.35,0.76,12,0.07,2971.00,24983.00,28900,20240103,-34.71,18180,20241115,3.80,28900,-34.71,20240103,18180,3.80,20241115,28900,-34.71,20240103,18180,3.80,20241115,1.51,N,033270,500,81 억,,1132879,N,N,41,N,00,N +20241120,110420,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18950,250,2,1.34,221795500,11713,37.55,18730,19080,18730,24300,13090,18700,18935.84,6.94,0,-1028,19200,18950,18750,18500,18300,19075,18625,82,5600,500,14210,10,1,16333822,3095,6.38,0.76,12,0.07,2971.00,24983.00,28900,20240103,-34.43,18180,20241115,4.24,28900,-34.43,20240103,18180,4.24,20241115,28900,-34.43,20240103,18180,4.24,20241115,1.51,N,033270,500,81 억,,1132879,N,N,41,N,00,N +20241120,100419,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,19000,300,2,1.60,148633550,7843,25.15,18730,19080,18730,24300,13090,18700,18951.11,6.94,0,-680,19200,18950,18750,18500,18300,19075,18625,82,5600,500,14210,10,1,16333822,3103,6.40,0.76,12,0.05,2971.00,24983.00,28900,20240103,-34.26,18180,20241115,4.51,28900,-34.26,20240103,18180,4.51,20241115,28900,-34.26,20240103,18180,4.51,20241115,1.51,N,033270,500,81 억,,1132879,N,N,41,N,00,N +20241120,090419,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18910,210,2,1.12,29435470,1562,5.01,18730,18910,18730,24300,13090,18700,18844.73,6.94,0,-899,19200,18950,18750,18500,18300,19075,18625,82,5600,500,14210,10,1,16333822,3089,6.36,0.76,12,0.01,2971.00,24983.00,28900,20240103,-34.57,18180,20241115,4.02,28900,-34.57,20240103,18180,4.02,20241115,28900,-34.57,20240103,18180,4.02,20241115,1.51,N,033270,500,81 억,,1132879,N,N,41,N,00,N 20241119,160401,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18700,120,2,0.65,573429830,30735,77.71,18550,19000,18550,24150,13010,18580,18657.23,6.88,0,8467,19120,18850,18680,18410,18240,18765,18325,82,5570,500,14120,10,1,16333822,3054,6.29,0.75,12,0.19,2971.00,24983.00,28900,20240103,-35.29,18180,20241115,2.86,28900,-35.29,20240103,18180,2.86,20241115,28900,-35.29,20240103,18180,2.86,20241115,1.50,N,033270,500,81 억,,1123914,N,N,41,N,00,N 20241119,150405,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18680,100,2,0.54,561261060,30084,76.07,18550,19000,18550,24150,13010,18580,18656.46,6.88,0,8602,19120,18850,18680,18410,18240,18765,18325,82,5570,500,14120,10,1,16333822,3051,6.29,0.75,12,0.18,2971.00,24983.00,28900,20240103,-35.36,18180,20241115,2.75,28900,-35.36,20240103,18180,2.75,20241115,28900,-35.36,20240103,18180,2.75,20241115,1.50,N,033270,500,81 억,,1123914,N,N,58,N,00,N 20241119,140403,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18650,70,2,0.38,493972050,26488,66.98,18550,19000,18550,24150,13010,18580,18648.90,6.88,0,9146,19120,18850,18680,18410,18240,18765,18325,82,5570,500,14120,10,1,16333822,3046,6.28,0.75,12,0.16,2971.00,24983.00,28900,20240103,-35.47,18180,20241115,2.59,28900,-35.47,20240103,18180,2.59,20241115,28900,-35.47,20240103,18180,2.59,20241115,1.50,N,033270,500,81 억,,1123914,N,N,58,N,00,N diff --git a/033290/price/prices-20241101.csv b/033290/price/prices-20241101.csv index fdcfdf01ded6..06144974467c 100644 --- a/033290/price/prices-20241101.csv +++ b/033290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,40,2,2.00,224567935,109644,89.97,2005,2090,2000,2605,1405,2005,2048.16,0.11,0,24229,2073,2038,2015,1980,1957,2027,1969,304,600,500,1240,5,1,56156301,1148,4.13,0.33,12,0.20,495.00,6188.00,11003,20231205,-81.41,1912,20241115,6.96,4905,-58.31,20240202,1912,6.96,20241115,12920,-84.17,20231205,1912,6.96,20241115,1.43,N,033290,500,303 억,,59028,N,N,19,N,00,N +20241120,150420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,45,2,2.24,220786095,107794,88.45,2005,2090,2000,2605,1405,2005,2048.22,0.11,0,23562,2073,2038,2015,1980,1957,2027,1969,304,600,500,1240,5,1,56156301,1151,4.14,0.33,12,0.19,495.00,6188.00,11003,20231205,-81.37,1912,20241115,7.22,4905,-58.21,20240202,1912,7.22,20241115,12920,-84.13,20231205,1912,7.22,20241115,1.43,N,033290,500,303 억,,59028,N,N,22,N,00,N +20241120,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,50,2,2.49,196233940,95839,78.64,2005,2090,2000,2605,1405,2005,2047.54,0.11,0,22099,2073,2038,2015,1980,1957,2027,1969,304,600,500,1240,5,1,56156301,1154,4.15,0.33,12,0.17,495.00,6188.00,11003,20231205,-81.32,1912,20241115,7.48,4905,-58.10,20240202,1912,7.48,20241115,12920,-84.09,20231205,1912,7.48,20241115,1.43,N,033290,500,303 억,,59028,N,N,22,N,00,N +20241120,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,55,2,2.74,178810240,87371,71.69,2005,2090,2000,2605,1405,2005,2046.56,0.11,0,22242,2073,2038,2015,1980,1957,2027,1969,304,600,500,1240,5,1,56156301,1157,4.16,0.33,12,0.16,495.00,6188.00,11003,20231205,-81.28,1912,20241115,7.74,4905,-58.00,20240202,1912,7.74,20241115,12920,-84.06,20231205,1912,7.74,20241115,1.43,N,033290,500,303 억,,59028,N,N,22,N,00,N +20241120,120422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,65,2,3.24,161483295,79010,64.83,2005,2090,2000,2605,1405,2005,2043.83,0.11,0,19901,2073,2038,2015,1980,1957,2027,1969,304,600,500,1240,5,1,56156301,1162,4.18,0.33,12,0.14,495.00,6188.00,11003,20231205,-81.19,1912,20241115,8.26,4905,-57.80,20240202,1912,8.26,20241115,12920,-83.98,20231205,1912,8.26,20241115,1.43,N,033290,500,303 억,,59028,N,N,22,N,00,N +20241120,110420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,50,2,2.49,136164510,66774,54.79,2005,2070,2000,2605,1405,2005,2039.18,0.11,0,16142,2073,2038,2015,1980,1957,2027,1969,304,600,500,1240,5,1,56156301,1154,4.15,0.33,12,0.12,495.00,6188.00,11003,20231205,-81.32,1912,20241115,7.48,4905,-58.10,20240202,1912,7.48,20241115,12920,-84.09,20231205,1912,7.48,20241115,1.43,N,033290,500,303 억,,59028,N,N,22,N,00,N +20241120,100419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,20,2,1.00,90920185,44696,36.67,2005,2055,2000,2605,1405,2005,2034.19,0.11,0,15088,2073,2038,2015,1980,1957,2027,1969,304,600,500,1240,5,1,56156301,1137,4.09,0.33,12,0.08,495.00,6188.00,11003,20231205,-81.60,1912,20241115,5.91,4905,-58.72,20240202,1912,5.91,20241115,12920,-84.33,20231205,1912,5.91,20241115,1.43,N,033290,500,303 억,,59028,N,N,22,N,00,N +20241120,090419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,20,2,1.00,7862980,3902,3.20,2005,2045,2000,2605,1405,2005,2015.12,0.11,0,704,2073,2038,2015,1980,1957,2027,1969,304,600,500,1240,5,1,56156301,1137,4.09,0.33,12,0.01,495.00,6188.00,11003,20231205,-81.60,1912,20241115,5.91,4905,-58.72,20240202,1912,5.91,20241115,12920,-84.33,20231205,1912,5.91,20241115,1.43,N,033290,500,303 억,,59028,N,N,22,N,00,N 20241119,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-30,5,-1.47,244707013,121241,185.53,2025,2050,1992,2645,1425,2035,2018.35,0.08,0,11837,2081,2057,2036,2012,1991,2070,2025,304,610,500,1260,5,1,56156301,1126,4.05,0.32,12,0.22,495.00,6188.00,11003,20231205,-81.78,1912,20241115,4.86,4905,-59.12,20240202,1912,4.86,20241115,12920,-84.48,20231205,1912,4.86,20241115,1.47,N,033290,500,303 억,,46859,N,N,22,N,00,N 20241119,150406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-15,5,-0.74,239025353,118410,181.20,2025,2050,1992,2645,1425,2035,2018.62,0.08,0,11424,2081,2057,2036,2012,1991,2070,2025,304,610,500,1260,5,1,56156301,1134,4.08,0.33,12,0.21,495.00,6188.00,11003,20231205,-81.64,1912,20241115,5.65,4905,-58.82,20240202,1912,5.65,20241115,12920,-84.37,20231205,1912,5.65,20241115,1.47,N,033290,500,303 억,,46859,N,N,14,N,00,N 20241119,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-15,5,-0.74,221500943,109708,167.88,2025,2050,1992,2645,1425,2035,2019.00,0.08,0,12341,2081,2057,2036,2012,1991,2070,2025,304,610,500,1260,5,1,56156301,1134,4.08,0.33,12,0.20,495.00,6188.00,11003,20231205,-81.64,1912,20241115,5.65,4905,-58.82,20240202,1912,5.65,20241115,12920,-84.37,20231205,1912,5.65,20241115,1.47,N,033290,500,303 억,,46859,N,N,14,N,00,N diff --git a/033310/price/prices-20241101.csv b/033310/price/prices-20241101.csv index 34e202e06db0..0cfd224e6013 100644 --- a/033310/price/prices-20241101.csv +++ b/033310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1858,-1,5,-0.05,49299908,26718,116.26,1850,1865,1836,2415,1302,1859,1845.19,0.88,0,-1564,1899,1878,1864,1843,1829,1872,1837,202,556,500,1330,1,1,40342231,750,24.13,0.52,12,0.07,77.00,3540.00,4645,20231128,-60.00,1805,20241114,2.94,3545,-47.59,20240110,1805,2.94,20241114,4645,-60.00,20231128,1805,2.94,20241114,0.31,N,033310,500,201 억,,355070,N,N,0,N,00,N +20241120,150421,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1856,-3,5,-0.16,45057694,24435,106.33,1850,1865,1836,2415,1302,1859,1843.98,0.88,0,-1421,1899,1878,1864,1843,1829,1872,1837,202,556,500,1330,1,1,40342231,749,24.10,0.52,12,0.06,77.00,3540.00,4645,20231128,-60.04,1805,20241114,2.83,3545,-47.64,20240110,1805,2.83,20241114,4645,-60.04,20231128,1805,2.83,20241114,0.31,N,033310,500,201 억,,355070,N,N,0,N,00,N +20241120,140420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1860,1,2,0.05,41055898,22287,96.98,1850,1860,1836,2415,1302,1859,1842.15,0.88,0,-822,1899,1878,1864,1843,1829,1872,1837,202,556,500,1330,1,1,40342231,750,24.16,0.53,12,0.06,77.00,3540.00,4645,20231128,-59.96,1805,20241114,3.05,3545,-47.53,20240110,1805,3.05,20241114,4645,-59.96,20231128,1805,3.05,20241114,0.31,N,033310,500,201 억,,355070,N,N,0,N,00,N +20241120,130422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1855,-4,5,-0.22,29923801,16260,70.75,1850,1855,1836,2415,1302,1859,1840.33,0.88,0,-104,1899,1878,1864,1843,1829,1872,1837,202,556,500,1330,1,1,40342231,748,24.09,0.52,12,0.04,77.00,3540.00,4645,20231128,-60.06,1805,20241114,2.77,3545,-47.67,20240110,1805,2.77,20241114,4645,-60.06,20231128,1805,2.77,20241114,0.31,N,033310,500,201 억,,355070,N,N,0,N,00,N +20241120,120422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1845,-14,5,-0.75,27339581,14859,64.66,1850,1855,1836,2415,1302,1859,1839.93,0.88,0,23,1899,1878,1864,1843,1829,1872,1837,202,556,500,1330,1,1,40342231,744,23.96,0.52,12,0.04,77.00,3540.00,4645,20231128,-60.28,1805,20241114,2.22,3545,-47.95,20240110,1805,2.22,20241114,4645,-60.28,20231128,1805,2.22,20241114,0.31,N,033310,500,201 억,,355070,N,N,0,N,00,N +20241120,110420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1845,-14,5,-0.75,25865850,14059,61.18,1850,1855,1836,2415,1302,1859,1839.81,0.88,0,138,1899,1878,1864,1843,1829,1872,1837,202,556,500,1330,1,1,40342231,744,23.96,0.52,12,0.03,77.00,3540.00,4645,20231128,-60.28,1805,20241114,2.22,3545,-47.95,20240110,1805,2.22,20241114,4645,-60.28,20231128,1805,2.22,20241114,0.31,N,033310,500,201 억,,355070,N,N,0,N,00,N +20241120,100420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1846,-13,5,-0.70,24380407,13252,57.67,1850,1855,1836,2415,1302,1859,1839.75,0.88,0,154,1899,1878,1864,1843,1829,1872,1837,202,556,500,1330,1,1,40342231,745,23.97,0.52,12,0.03,77.00,3540.00,4645,20231128,-60.26,1805,20241114,2.27,3545,-47.93,20240110,1805,2.27,20241114,4645,-60.26,20231128,1805,2.27,20241114,0.31,N,033310,500,201 억,,355070,N,N,0,N,00,N +20241120,090420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1854,-5,5,-0.27,481544,260,1.13,1850,1855,1850,2415,1302,1859,1852.09,0.88,0,-23,1899,1878,1864,1843,1829,1872,1837,202,556,500,1330,1,1,40342231,748,24.08,0.52,12,0.00,77.00,3540.00,4645,20231128,-60.09,1805,20241114,2.71,3545,-47.70,20240110,1805,2.71,20241114,4645,-60.09,20231128,1805,2.71,20241114,0.31,N,033310,500,201 억,,355070,N,N,0,N,00,N 20241119,160402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1859,-25,5,-1.33,42932156,22973,32.16,1880,1885,1850,2445,1319,1884,1868.81,0.89,0,-2148,1975,1929,1892,1846,1809,1911,1828,202,561,500,1350,1,1,40342231,750,24.14,0.53,12,0.06,77.00,3540.00,4645,20231128,-59.98,1805,20241114,2.99,3545,-47.56,20240110,1805,2.99,20241114,4645,-59.98,20231128,1805,2.99,20241114,0.31,N,033310,500,201 억,,357218,N,N,0,N,00,N 20241119,150406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1864,-20,5,-1.06,38598757,20642,28.90,1880,1885,1850,2445,1319,1884,1869.91,0.89,0,-1988,1975,1929,1892,1846,1809,1911,1828,202,561,500,1350,1,1,40342231,752,24.21,0.53,12,0.05,77.00,3540.00,4645,20231128,-59.87,1805,20241114,3.27,3545,-47.42,20240110,1805,3.27,20241114,4645,-59.87,20231128,1805,3.27,20241114,0.31,N,033310,500,201 억,,357218,N,N,0,N,00,N 20241119,140403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1861,-23,5,-1.22,36415007,19467,27.25,1880,1885,1850,2445,1319,1884,1870.60,0.89,0,-1278,1975,1929,1892,1846,1809,1911,1828,202,561,500,1350,1,1,40342231,751,24.17,0.53,12,0.05,77.00,3540.00,4645,20231128,-59.94,1805,20241114,3.10,3545,-47.50,20240110,1805,3.10,20241114,4645,-59.94,20231128,1805,3.10,20241114,0.31,N,033310,500,201 억,,357218,N,N,0,N,00,N diff --git a/033320/price/prices-20241101.csv b/033320/price/prices-20241101.csv index 8ed12d28c13b..a9ddef8c20d8 100644 --- a/033320/price/prices-20241101.csv +++ b/033320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,-65,5,-1.69,4462432080,1164118,209.22,3925,4070,3655,4995,2695,3845,3833.36,0.48,0,-122154,4118,3981,3803,3666,3488,4050,3735,96,1150,500,2380,5,1,19114432,723,-26.81,0.68,12,6.09,-141.00,5546.00,5530,20231206,-31.65,2855,20240906,32.40,5430,-30.39,20240119,2855,32.40,20240906,5530,-31.65,20231206,2855,32.40,20240906,3.41,N,033320,500,95 억,,92629,N,N,0,N,00,N +20241120,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3765,-80,5,-2.08,4206859730,1096349,197.04,3925,4070,3655,4995,2695,3845,3837.15,0.48,0,-128003,4118,3981,3803,3666,3488,4050,3735,96,1150,500,2380,5,1,19114432,720,-26.70,0.68,12,5.74,-141.00,5546.00,5530,20231206,-31.92,2855,20240906,31.87,5430,-30.66,20240119,2855,31.87,20240906,5530,-31.92,20231206,2855,31.87,20240906,3.41,N,033320,500,95 억,,92629,N,N,0,N,00,N +20241120,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,-120,5,-3.12,3920246545,1019747,183.27,3925,4070,3655,4995,2695,3845,3844.33,0.48,0,-142443,4118,3981,3803,3666,3488,4050,3735,96,1150,500,2380,5,1,19114432,712,-26.42,0.67,12,5.33,-141.00,5546.00,5530,20231206,-32.64,2855,20240906,30.47,5430,-31.40,20240119,2855,30.47,20240906,5530,-32.64,20231206,2855,30.47,20240906,3.41,N,033320,500,95 억,,92629,N,N,0,N,00,N +20241120,130422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,-145,5,-3.77,3714871645,964182,173.28,3925,4070,3655,4995,2695,3845,3852.87,0.48,0,-137485,4118,3981,3803,3666,3488,4050,3735,96,1150,500,2380,5,1,19114432,707,-26.24,0.67,12,5.04,-141.00,5546.00,5530,20231206,-33.09,2855,20240906,29.60,5430,-31.86,20240119,2855,29.60,20240906,5530,-33.09,20231206,2855,29.60,20240906,3.41,N,033320,500,95 억,,92629,N,N,0,N,00,N +20241120,120422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,-125,5,-3.25,3340858225,863387,155.17,3925,4070,3655,4995,2695,3845,3869.48,0.48,0,-127781,4118,3981,3803,3666,3488,4050,3735,96,1150,500,2380,5,1,19114432,711,-26.38,0.67,12,4.52,-141.00,5546.00,5530,20231206,-32.73,2855,20240906,30.30,5430,-31.49,20240119,2855,30.30,20240906,5530,-32.73,20231206,2855,30.30,20240906,3.41,N,033320,500,95 억,,92629,N,N,0,N,00,N +20241120,110421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3890,45,2,1.17,826333635,213895,38.44,3925,3970,3770,4995,2695,3845,3863.27,0.48,0,-58447,4118,3981,3803,3666,3488,4050,3735,96,1150,500,2380,5,1,19114432,744,-27.59,0.70,12,1.12,-141.00,5546.00,5530,20231206,-29.66,2855,20240906,36.25,5430,-28.36,20240119,2855,36.25,20240906,5530,-29.66,20231206,2855,36.25,20240906,3.41,N,033320,500,95 억,,92629,N,N,0,N,00,N +20241120,100420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,-30,5,-0.78,544016075,139912,25.15,3925,3970,3815,4995,2695,3845,3888.27,0.48,0,-32651,4118,3981,3803,3666,3488,4050,3735,96,1150,500,2380,5,1,19114432,729,-27.06,0.69,12,0.73,-141.00,5546.00,5530,20231206,-31.01,2855,20240906,33.63,5430,-29.74,20240119,2855,33.63,20240906,5530,-31.01,20231206,2855,33.63,20240906,3.41,N,033320,500,95 억,,92629,N,N,0,N,00,N +20241120,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,-5,5,-0.13,87775010,22652,4.07,3925,3930,3835,4995,2695,3845,3874.93,0.48,0,-3621,4118,3981,3803,3666,3488,4050,3735,96,1150,500,2380,5,1,19114432,734,-27.23,0.69,12,0.12,-141.00,5546.00,5530,20231206,-30.56,2855,20240906,34.50,5430,-29.28,20240119,2855,34.50,20240906,5530,-30.56,20231206,2855,34.50,20240906,3.41,N,033320,500,95 억,,92629,N,N,0,N,00,N 20241119,160402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,155,2,4.20,2095273455,551059,83.14,3705,3940,3625,4795,2585,3690,3802.25,0.59,0,-19148,3980,3835,3680,3535,3380,3907,3607,96,1105,500,2280,5,1,19114432,735,-27.27,0.69,12,2.88,-141.00,5546.00,5530,20231206,-30.47,2855,20240906,34.68,5430,-29.19,20240119,2855,34.68,20240906,5530,-30.47,20231206,2855,34.68,20240906,3.70,N,033320,500,95 억,,112561,N,N,0,N,00,N 20241119,150406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,120,2,3.25,1961467850,516067,77.86,3705,3940,3625,4795,2585,3690,3800.80,0.59,0,-20114,3980,3835,3680,3535,3380,3907,3607,96,1105,500,2280,5,1,19114432,728,-27.02,0.69,12,2.70,-141.00,5546.00,5530,20231206,-31.10,2855,20240906,33.45,5430,-29.83,20240119,2855,33.45,20240906,5530,-31.10,20231206,2855,33.45,20240906,3.70,N,033320,500,95 억,,112561,N,N,0,N,00,N 20241119,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,-25,5,-0.68,541163345,147287,22.22,3705,3750,3625,4795,2585,3690,3674.21,0.59,0,-21096,3980,3835,3680,3535,3380,3907,3607,96,1105,500,2280,5,1,19114432,701,-25.99,0.66,12,0.77,-141.00,5546.00,5530,20231206,-33.73,2855,20240906,28.37,5430,-32.50,20240119,2855,28.37,20240906,5530,-33.73,20231206,2855,28.37,20240906,3.70,N,033320,500,95 억,,112561,N,N,0,N,00,N diff --git a/033340/price/prices-20241101.csv b/033340/price/prices-20241101.csv index 317d65ee947f..c309e8911b50 100644 --- a/033340/price/prices-20241101.csv +++ b/033340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160415,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,562,5,2,0.90,57650213,102476,50.24,556,567,556,724,390,557,562.58,1.05,0,18558,574,565,561,552,548,563,550,485,167,500,330,1,1,96950558,545,19.38,0.97,12,0.11,29.00,581.00,1890,20240725,-70.26,540,20241115,4.07,1890,-70.26,20240725,540,4.07,20241115,2110,-73.36,20231120,540,4.07,20241115,0.01,N,033340,500,484 억,,1019068,N,N,0,N,00,N +20241120,150421,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,564,7,2,1.26,51515425,91591,44.90,556,567,556,724,390,557,562.45,1.05,0,12854,574,565,561,552,548,563,550,485,167,500,330,1,1,96950558,547,19.45,0.97,12,0.09,29.00,581.00,1890,20240725,-70.16,540,20241115,4.44,1890,-70.16,20240725,540,4.44,20241115,2110,-73.27,20231120,540,4.44,20241115,0.01,N,033340,500,484 억,,1019068,N,N,0,N,00,N +20241120,140421,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,561,4,2,0.72,48571078,86370,42.34,556,567,556,724,390,557,562.36,1.05,0,11861,574,565,561,552,548,563,550,485,167,500,330,1,1,96950558,544,19.34,0.97,12,0.09,29.00,581.00,1890,20240725,-70.32,540,20241115,3.89,1890,-70.32,20240725,540,3.89,20241115,2110,-73.41,20231120,540,3.89,20241115,0.01,N,033340,500,484 억,,1019068,N,N,0,N,00,N +20241120,130422,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,565,8,2,1.44,37879140,67361,33.02,556,567,556,724,390,557,562.33,1.05,0,8337,574,565,561,552,548,563,550,485,167,500,330,1,1,96950558,548,19.48,0.97,12,0.07,29.00,581.00,1890,20240725,-70.11,540,20241115,4.63,1890,-70.11,20240725,540,4.63,20241115,2110,-73.22,20231120,540,4.63,20241115,0.01,N,033340,500,484 억,,1019068,N,N,0,N,00,N +20241120,120423,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,565,8,2,1.44,32194601,57257,28.07,556,567,556,724,390,557,562.28,1.05,0,425,574,565,561,552,548,563,550,485,167,500,330,1,1,96950558,548,19.48,0.97,12,0.06,29.00,581.00,1890,20240725,-70.11,540,20241115,4.63,1890,-70.11,20240725,540,4.63,20241115,2110,-73.22,20231120,540,4.63,20241115,0.01,N,033340,500,484 억,,1019068,N,N,0,N,00,N +20241120,110421,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,566,9,2,1.62,23884177,42558,20.86,556,567,556,724,390,557,561.21,1.05,0,-2259,574,565,561,552,548,563,550,485,167,500,330,1,1,96950558,549,19.52,0.97,12,0.04,29.00,581.00,1890,20240725,-70.05,540,20241115,4.81,1890,-70.05,20240725,540,4.81,20241115,2110,-73.18,20231120,540,4.81,20241115,0.01,N,033340,500,484 억,,1019068,N,N,0,N,00,N +20241120,100420,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,562,5,2,0.90,13052846,23382,11.46,556,563,556,724,390,557,558.24,1.05,0,-1101,574,565,561,552,548,563,550,485,167,500,330,1,1,96950558,545,19.38,0.97,12,0.02,29.00,581.00,1890,20240725,-70.26,540,20241115,4.07,1890,-70.26,20240725,540,4.07,20241115,2110,-73.36,20231120,540,4.07,20241115,0.01,N,033340,500,484 억,,1019068,N,N,0,N,00,N +20241120,090420,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,557,0,3,0.00,1457461,2619,1.28,556,557,556,724,390,557,556.50,1.05,0,1039,574,565,561,552,548,563,550,485,167,500,330,1,1,96950558,540,19.21,0.96,12,0.00,29.00,581.00,1890,20240725,-70.53,540,20241115,3.15,1890,-70.53,20240725,540,3.15,20241115,2110,-73.60,20231120,540,3.15,20241115,0.01,N,033340,500,484 억,,1019068,N,N,0,N,00,N 20241119,160402,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,557,-1,5,-0.18,114371118,202974,72.98,564,570,557,725,391,558,563.48,0.98,0,64312,583,570,562,549,541,566,545,485,167,500,330,1,1,96950558,540,19.21,0.96,12,0.21,29.00,581.00,1890,20240725,-70.53,540,20241115,3.15,1890,-70.53,20240725,540,3.15,20241115,2110,-73.60,20231120,540,3.15,20241115,0.01,N,033340,500,484 억,,954936,N,N,0,N,00,N 20241119,150406,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,563,5,2,0.90,106879030,189576,68.17,564,570,557,725,391,558,563.78,0.98,0,70084,583,570,562,549,541,566,545,485,167,500,330,1,1,96950558,546,19.41,0.97,12,0.20,29.00,581.00,1890,20240725,-70.21,540,20241115,4.26,1890,-70.21,20240725,540,4.26,20241115,2110,-73.32,20231120,540,4.26,20241115,0.01,N,033340,500,484 억,,954936,N,N,0,N,00,N 20241119,140404,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,566,8,2,1.43,74062049,131103,47.14,564,570,557,725,391,558,564.91,0.98,0,49633,583,570,562,549,541,566,545,485,167,500,330,1,1,96950558,549,19.52,0.97,12,0.14,29.00,581.00,1890,20240725,-70.05,540,20241115,4.81,1890,-70.05,20240725,540,4.81,20241115,2110,-73.18,20231120,540,4.81,20241115,0.01,N,033340,500,484 억,,954936,N,N,0,N,00,N diff --git a/033500/price/prices-20241101.csv b/033500/price/prices-20241101.csv index 86525380e42e..f193e3c91012 100644 --- a/033500/price/prices-20241101.csv +++ b/033500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160415,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13480,740,2,5.81,14842352990,1106167,188.29,13100,13740,12920,16560,8920,12740,13417.64,8.72,0,78311,13386,13062,12626,12302,11866,13225,12465,153,3820,500,9420,10,1,29989494,4043,14.06,2.29,12,3.69,959.00,5891.00,14380,20240801,-6.26,10660,20241031,26.45,14380,-6.26,20240801,10660,26.45,20241031,14380,-6.26,20240801,10660,26.45,20241031,2.16,N,033500,500,153 억,,2616291,N,N,783,N,00,N +20241120,150422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13380,640,2,5.02,14334066030,1068328,181.84,13100,13740,12920,16560,8920,12740,13417.29,8.72,0,81012,13386,13062,12626,12302,11866,13225,12465,153,3820,500,9420,10,1,29989494,4013,13.95,2.27,12,3.56,959.00,5891.00,14380,20240801,-6.95,10660,20241031,25.52,14380,-6.95,20240801,10660,25.52,20241031,14380,-6.95,20240801,10660,25.52,20241031,2.16,N,033500,500,153 억,,2616291,N,N,865,N,00,N +20241120,140421,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13460,720,2,5.65,13564919160,1011123,172.11,13100,13740,12920,16560,8920,12740,13415.70,8.72,0,89187,13386,13062,12626,12302,11866,13225,12465,153,3820,500,9420,10,1,29989494,4037,14.04,2.28,12,3.37,959.00,5891.00,14380,20240801,-6.40,10660,20241031,26.27,14380,-6.40,20240801,10660,26.27,20241031,14380,-6.40,20240801,10660,26.27,20241031,2.16,N,033500,500,153 억,,2616291,N,N,865,N,00,N +20241120,130422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13400,660,2,5.18,12557838890,936157,159.35,13100,13740,12920,16560,8920,12740,13414.24,8.72,0,73975,13386,13062,12626,12302,11866,13225,12465,153,3820,500,9420,10,1,29989494,4019,13.97,2.27,12,3.12,959.00,5891.00,14380,20240801,-6.82,10660,20241031,25.70,14380,-6.82,20240801,10660,25.70,20241031,14380,-6.82,20240801,10660,25.70,20241031,2.16,N,033500,500,153 억,,2616291,N,N,865,N,00,N +20241120,120423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13490,750,2,5.89,11456735800,854233,145.40,13100,13740,12920,16560,8920,12740,13411.72,8.72,0,69097,13386,13062,12626,12302,11866,13225,12465,153,3820,500,9420,10,1,29989494,4046,14.07,2.29,12,2.85,959.00,5891.00,14380,20240801,-6.19,10660,20241031,26.55,14380,-6.19,20240801,10660,26.55,20241031,14380,-6.19,20240801,10660,26.55,20241031,2.16,N,033500,500,153 억,,2616291,N,N,865,N,00,N +20241120,110421,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13530,790,2,6.20,10206723570,762255,129.75,13100,13740,12920,16560,8920,12740,13390.17,8.72,0,78369,13386,13062,12626,12302,11866,13225,12465,153,3820,500,9420,10,1,29989494,4058,14.11,2.30,12,2.54,959.00,5891.00,14380,20240801,-5.91,10660,20241031,26.92,14380,-5.91,20240801,10660,26.92,20241031,14380,-5.91,20240801,10660,26.92,20241031,2.16,N,033500,500,153 억,,2616291,N,N,865,N,00,N +20241120,100421,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13440,700,2,5.49,4976491590,377324,64.23,13100,13450,12920,16560,8920,12740,13188.91,8.72,0,65271,13386,13062,12626,12302,11866,13225,12465,153,3820,500,9420,10,1,29989494,4031,14.01,2.28,12,1.26,959.00,5891.00,14380,20240801,-6.54,10660,20241031,26.08,14380,-6.54,20240801,10660,26.08,20241031,14380,-6.54,20240801,10660,26.08,20241031,2.16,N,033500,500,153 억,,2616291,N,N,865,N,00,N +20241120,090421,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13050,310,2,2.43,1369039040,103987,17.70,13100,13330,13050,16560,8920,12740,13165.48,8.72,0,1596,13386,13062,12626,12302,11866,13225,12465,153,3820,500,9420,10,1,29989494,3914,13.61,2.22,12,0.35,959.00,5891.00,14380,20240801,-9.25,10660,20241031,22.42,14380,-9.25,20240801,10660,22.42,20241031,14380,-9.25,20240801,10660,22.42,20241031,2.16,N,033500,500,153 억,,2616291,N,N,865,N,00,N 20241119,160402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12740,550,2,4.51,7436748840,584029,242.80,12190,12950,12190,15840,8540,12190,12733.53,8.51,0,71503,12876,12532,12016,11672,11156,12705,11845,153,3650,500,9020,10,1,29989494,3821,13.28,2.16,12,1.95,959.00,5891.00,14380,20240801,-11.40,10660,20241031,19.51,14380,-11.40,20240801,10660,19.51,20241031,14380,-11.40,20240801,10660,19.51,20241031,2.18,N,033500,500,153 억,,2552903,N,N,865,N,00,N 20241119,150407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12820,630,2,5.17,7238052480,568464,236.33,12190,12950,12190,15840,8540,12190,12732.65,8.51,0,68900,12876,12532,12016,11672,11156,12705,11845,153,3650,500,9020,10,1,29989494,3845,13.37,2.18,12,1.90,959.00,5891.00,14380,20240801,-10.85,10660,20241031,20.26,14380,-10.85,20240801,10660,20.26,20241031,14380,-10.85,20240801,10660,20.26,20241031,2.18,N,033500,500,153 억,,2552903,N,N,2065,N,00,N 20241119,140404,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12800,610,2,5.00,6261057510,492463,204.73,12190,12950,12190,15840,8540,12190,12713.76,8.51,0,79218,12876,12532,12016,11672,11156,12705,11845,153,3650,500,9020,10,1,29989494,3839,13.35,2.17,12,1.64,959.00,5891.00,14380,20240801,-10.99,10660,20241031,20.08,14380,-10.99,20240801,10660,20.08,20241031,14380,-10.99,20240801,10660,20.08,20241031,2.18,N,033500,500,153 억,,2552903,N,N,2065,N,00,N diff --git a/033530/price/prices-20241101.csv b/033530/price/prices-20241101.csv index cd681754c089..e8a20b9b9a77 100644 --- a/033530/price/prices-20241101.csv +++ b/033530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160415,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4230,80,2,1.93,136047500,32520,171.37,4115,4235,4110,5390,2905,4150,4183.50,5.61,0,2794,4206,4177,4126,4097,4046,4192,4112,139,1240,500,2980,5,1,27820961,1177,29.17,0.28,12,0.12,145.00,15080.00,6890,20240105,-38.61,3770,20241115,12.20,6890,-38.61,20240105,3770,12.20,20241115,6890,-38.61,20240105,3770,12.20,20241115,1.72,N,033530,500,139 억,,1560706,N,N,9,N,00,N +20241120,150422,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4205,55,2,1.33,125044490,29915,157.64,4115,4235,4110,5390,2905,4150,4179.99,5.61,0,3151,4206,4177,4126,4097,4046,4192,4112,139,1240,500,2980,5,1,27820961,1170,29.00,0.28,12,0.11,145.00,15080.00,6890,20240105,-38.97,3770,20241115,11.54,6890,-38.97,20240105,3770,11.54,20241115,6890,-38.97,20240105,3770,11.54,20241115,1.72,N,033530,500,139 억,,1560706,N,N,12,N,00,N +20241120,140422,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4205,55,2,1.33,121723825,29125,153.48,4115,4235,4110,5390,2905,4150,4179.36,5.61,0,3505,4206,4177,4126,4097,4046,4192,4112,139,1240,500,2980,5,1,27820961,1170,29.00,0.28,12,0.10,145.00,15080.00,6890,20240105,-38.97,3770,20241115,11.54,6890,-38.97,20240105,3770,11.54,20241115,6890,-38.97,20240105,3770,11.54,20241115,1.72,N,033530,500,139 억,,1560706,N,N,12,N,00,N +20241120,130423,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4230,80,2,1.93,100485520,24060,126.79,4115,4235,4110,5390,2905,4150,4176.46,5.61,0,3545,4206,4177,4126,4097,4046,4192,4112,139,1240,500,2980,5,1,27820961,1177,29.17,0.28,12,0.09,145.00,15080.00,6890,20240105,-38.61,3770,20241115,12.20,6890,-38.61,20240105,3770,12.20,20241115,6890,-38.61,20240105,3770,12.20,20241115,1.72,N,033530,500,139 억,,1560706,N,N,12,N,00,N +20241120,120423,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4195,45,2,1.08,79247320,19006,100.15,4115,4205,4110,5390,2905,4150,4169.59,5.61,0,3186,4206,4177,4126,4097,4046,4192,4112,139,1240,500,2980,5,1,27820961,1167,28.93,0.28,12,0.07,145.00,15080.00,6890,20240105,-39.11,3770,20241115,11.27,6890,-39.11,20240105,3770,11.27,20241115,6890,-39.11,20240105,3770,11.27,20241115,1.72,N,033530,500,139 억,,1560706,N,N,12,N,00,N +20241120,110421,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4135,-15,5,-0.36,18891055,4578,24.12,4115,4145,4110,5390,2905,4150,4126.49,5.61,0,-128,4206,4177,4126,4097,4046,4192,4112,139,1240,500,2980,5,1,27820961,1150,28.52,0.27,12,0.02,145.00,15080.00,6890,20240105,-39.99,3770,20241115,9.68,6890,-39.99,20240105,3770,9.68,20241115,6890,-39.99,20240105,3770,9.68,20241115,1.72,N,033530,500,139 억,,1560706,N,N,12,N,00,N +20241120,100421,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4145,-5,5,-0.12,8586715,2077,10.94,4115,4145,4115,5390,2905,4150,4134.19,5.61,0,-248,4206,4177,4126,4097,4046,4192,4112,139,1240,500,2980,5,1,27820961,1153,28.59,0.27,12,0.01,145.00,15080.00,6890,20240105,-39.84,3770,20241115,9.95,6890,-39.84,20240105,3770,9.95,20241115,6890,-39.84,20240105,3770,9.95,20241115,1.72,N,033530,500,139 억,,1560706,N,N,12,N,00,N +20241120,090421,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4145,-5,5,-0.12,1094620,266,1.40,4115,4145,4115,5390,2905,4150,4115.11,5.61,0,0,4206,4177,4126,4097,4046,4192,4112,139,1240,500,2980,5,1,27820961,1153,28.59,0.27,12,0.00,145.00,15080.00,6890,20240105,-39.84,3770,20241115,9.95,6890,-39.84,20240105,3770,9.95,20241115,6890,-39.84,20240105,3770,9.95,20241115,1.72,N,033530,500,139 억,,1560706,N,N,12,N,00,N 20241119,160403,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4150,30,2,0.73,77847515,18977,87.72,4105,4155,4075,5350,2885,4120,4102.20,5.64,0,-6287,4310,4215,4085,3990,3860,4262,4037,139,1230,500,2960,5,1,27820961,1155,28.62,0.28,12,0.07,145.00,15080.00,6890,20240105,-39.77,3770,20241115,10.08,6890,-39.77,20240105,3770,10.08,20241115,6890,-39.77,20240105,3770,10.08,20241115,1.74,N,033530,500,139 억,,1569424,N,N,12,N,00,N 20241119,150407,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4090,-30,5,-0.73,71656800,17478,80.79,4105,4155,4075,5350,2885,4120,4099.83,5.64,0,-6651,4310,4215,4085,3990,3860,4262,4037,139,1230,500,2960,5,1,27820961,1138,28.21,0.27,12,0.06,145.00,15080.00,6890,20240105,-40.64,3770,20241115,8.49,6890,-40.64,20240105,3770,8.49,20241115,6890,-40.64,20240105,3770,8.49,20241115,1.74,N,033530,500,139 억,,1569424,N,N,25,N,00,N 20241119,140405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4100,-20,5,-0.49,63200400,15411,71.24,4105,4155,4075,5350,2885,4120,4100.99,5.64,0,-6225,4310,4215,4085,3990,3860,4262,4037,139,1230,500,2960,5,1,27820961,1141,28.28,0.27,12,0.06,145.00,15080.00,6890,20240105,-40.49,3770,20241115,8.75,6890,-40.49,20240105,3770,8.75,20241115,6890,-40.49,20240105,3770,8.75,20241115,1.74,N,033530,500,139 억,,1569424,N,N,25,N,00,N diff --git a/033540/price/prices-20241101.csv b/033540/price/prices-20241101.csv index fafe3f68babf..68dedab2f44c 100644 --- a/033540/price/prices-20241101.csv +++ b/033540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1535,10,2,0.66,939075620,594501,87.87,1530,1643,1530,1982,1068,1525,1579.70,1.29,0,-5491,1666,1595,1560,1489,1454,1578,1472,189,457,500,910,1,1,37751063,579,-3.80,0.57,12,1.57,-404.00,2694.00,4697,20240102,-67.32,1240,20241113,23.79,4697,-67.32,20240102,1240,23.79,20241113,3465,-55.70,20240227,933,64.52,20231222,1.07,N,033540,500,188 억,,485930,N,N,0,N,00,N +20241120,150422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1543,18,2,1.18,900695258,569546,84.18,1530,1643,1530,1982,1068,1525,1581.44,1.29,0,5294,1666,1595,1560,1489,1454,1578,1472,189,457,500,910,1,1,37751063,582,-3.82,0.57,12,1.51,-404.00,2694.00,4697,20240102,-67.15,1240,20241113,24.44,4697,-67.15,20240102,1240,24.44,20241113,3465,-55.47,20240227,933,65.38,20231222,1.07,N,033540,500,188 억,,485930,N,N,0,N,00,N +20241120,140422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1550,25,2,1.64,833629092,526019,77.75,1530,1643,1530,1982,1068,1525,1584.81,1.29,0,14820,1666,1595,1560,1489,1454,1578,1472,189,457,500,910,1,1,37751063,585,-3.84,0.58,12,1.39,-404.00,2694.00,4697,20240102,-67.00,1240,20241113,25.00,4697,-67.00,20240102,1240,25.00,20241113,3465,-55.27,20240227,933,66.13,20231222,1.07,N,033540,500,188 억,,485930,N,N,0,N,00,N +20241120,130423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1600,75,2,4.92,634912626,398556,58.91,1530,1643,1530,1982,1068,1525,1593.06,1.29,0,62434,1666,1595,1560,1489,1454,1578,1472,189,457,500,910,1,1,37751063,604,-3.96,0.59,12,1.06,-404.00,2694.00,4697,20240102,-65.94,1240,20241113,29.03,4697,-65.94,20240102,1240,29.03,20241113,3465,-53.82,20240227,933,71.49,20231222,1.07,N,033540,500,188 억,,485930,N,N,0,N,00,N +20241120,120423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1582,57,2,3.74,492905262,309307,45.72,1530,1643,1530,1982,1068,1525,1593.61,1.29,0,16427,1666,1595,1560,1489,1454,1578,1472,189,457,500,910,1,1,37751063,597,-3.92,0.59,12,0.82,-404.00,2694.00,4697,20240102,-66.32,1240,20241113,27.58,4697,-66.32,20240102,1240,27.58,20241113,3465,-54.34,20240227,933,69.56,20231222,1.07,N,033540,500,188 억,,485930,N,N,0,N,00,N +20241120,110422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1575,50,2,3.28,464952679,291570,43.10,1530,1643,1530,1982,1068,1525,1594.69,1.29,0,12228,1666,1595,1560,1489,1454,1578,1472,189,457,500,910,1,1,37751063,595,-3.90,0.58,12,0.77,-404.00,2694.00,4697,20240102,-66.47,1240,20241113,27.02,4697,-66.47,20240102,1240,27.02,20241113,3465,-54.55,20240227,933,68.81,20231222,1.07,N,033540,500,188 억,,485930,N,N,0,N,00,N +20241120,100421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1578,53,2,3.48,414324280,259490,38.35,1530,1643,1530,1982,1068,1525,1596.73,1.29,0,23338,1666,1595,1560,1489,1454,1578,1472,189,457,500,910,1,1,37751063,596,-3.91,0.59,12,0.69,-404.00,2694.00,4697,20240102,-66.40,1240,20241113,27.26,4697,-66.40,20240102,1240,27.26,20241113,3465,-54.46,20240227,933,69.13,20231222,1.07,N,033540,500,188 억,,485930,N,N,0,N,00,N +20241120,090421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1574,49,2,3.21,32712955,20961,3.10,1530,1575,1530,1982,1068,1525,1560.92,1.29,0,1371,1666,1595,1560,1489,1454,1578,1472,189,457,500,910,1,1,37751063,594,-3.90,0.58,12,0.06,-404.00,2694.00,4697,20240102,-66.49,1240,20241113,26.94,4697,-66.49,20240102,1240,26.94,20241113,3465,-54.57,20240227,933,68.70,20231222,1.07,N,033540,500,188 억,,485930,N,N,0,N,00,N 20241119,160403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1525,-6,5,-0.39,1069995372,676119,90.41,1531,1631,1525,1990,1072,1531,1582.67,1.29,0,503,1657,1594,1497,1434,1337,1625,1465,189,459,500,910,1,1,37751063,576,-3.77,0.57,12,1.79,-404.00,2694.00,4697,20240102,-67.53,1240,20241113,22.98,4697,-67.53,20240102,1240,22.98,20241113,3465,-55.99,20240227,933,63.45,20231222,0.99,N,033540,500,188 억,,488059,N,N,0,N,00,N 20241119,150407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1544,13,2,0.85,944478523,594574,79.51,1531,1631,1531,1990,1072,1531,1588.50,1.29,0,-14914,1657,1594,1497,1434,1337,1625,1465,189,459,500,910,1,1,37751063,583,-3.82,0.57,12,1.57,-404.00,2694.00,4697,20240102,-67.13,1240,20241113,24.52,4697,-67.13,20240102,1240,24.52,20241113,3465,-55.44,20240227,933,65.49,20231222,0.99,N,033540,500,188 억,,488059,N,N,0,N,00,N 20241119,140405,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1561,30,2,1.96,899049886,565186,75.58,1531,1631,1531,1990,1072,1531,1590.72,1.29,0,-26534,1657,1594,1497,1434,1337,1625,1465,189,459,500,910,1,1,37751063,589,-3.86,0.58,12,1.50,-404.00,2694.00,4697,20240102,-66.77,1240,20241113,25.89,4697,-66.77,20240102,1240,25.89,20241113,3465,-54.95,20240227,933,67.31,20231222,0.99,N,033540,500,188 억,,488059,N,N,0,N,00,N diff --git a/033560/price/prices-20241101.csv b/033560/price/prices-20241101.csv index eda47e922d7f..96083f783b02 100644 --- a/033560/price/prices-20241101.csv +++ b/033560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3260,50,2,1.56,30501960,9591,73.66,3295,3295,3130,4170,2250,3210,3180.24,0.65,0,-1207,3333,3271,3198,3136,3063,3235,3100,96,960,500,2310,5,1,17100000,557,-20.25,0.35,12,0.06,-161.00,9223.00,4175,20240830,-21.92,2945,20240125,10.70,4175,-21.92,20240830,2945,10.70,20240125,4175,-21.92,20240830,2945,10.70,20240125,0.72,N,033560,500,96 억,,111448,N,N,0,N,00,N +20241120,150422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3260,50,2,1.56,28575645,9000,69.12,3295,3295,3130,4170,2250,3210,3175.07,0.65,0,-1175,3333,3271,3198,3136,3063,3235,3100,96,960,500,2310,5,1,17100000,557,-20.25,0.35,12,0.05,-161.00,9223.00,4175,20240830,-21.92,2945,20240125,10.70,4175,-21.92,20240830,2945,10.70,20240125,4175,-21.92,20240830,2945,10.70,20240125,0.72,N,033560,500,96 억,,111448,N,N,0,N,00,N +20241120,140422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3195,-15,5,-0.47,17794915,5631,43.25,3295,3295,3130,4170,2250,3210,3160.17,0.65,0,-1031,3333,3271,3198,3136,3063,3235,3100,96,960,500,2310,5,1,17100000,546,-19.84,0.35,12,0.03,-161.00,9223.00,4175,20240830,-23.47,2945,20240125,8.49,4175,-23.47,20240830,2945,8.49,20240125,4175,-23.47,20240830,2945,8.49,20240125,0.72,N,033560,500,96 억,,111448,N,N,0,N,00,N +20241120,130423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,-50,5,-1.56,12735400,4043,31.05,3295,3295,3130,4170,2250,3210,3149.99,0.65,0,-646,3333,3271,3198,3136,3063,3235,3100,96,960,500,2310,5,1,17100000,540,-19.63,0.34,12,0.02,-161.00,9223.00,4175,20240830,-24.31,2945,20240125,7.30,4175,-24.31,20240830,2945,7.30,20240125,4175,-24.31,20240830,2945,7.30,20240125,0.72,N,033560,500,96 억,,111448,N,N,0,N,00,N +20241120,120424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,-50,5,-1.56,12402015,3937,30.24,3295,3295,3130,4170,2250,3210,3150.12,0.65,0,-641,3333,3271,3198,3136,3063,3235,3100,96,960,500,2310,5,1,17100000,540,-19.63,0.34,12,0.02,-161.00,9223.00,4175,20240830,-24.31,2945,20240125,7.30,4175,-24.31,20240830,2945,7.30,20240125,4175,-24.31,20240830,2945,7.30,20240125,0.72,N,033560,500,96 억,,111448,N,N,0,N,00,N +20241120,110422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,-60,5,-1.87,11902040,3778,29.02,3295,3295,3130,4170,2250,3210,3150.35,0.65,0,-511,3333,3271,3198,3136,3063,3235,3100,96,960,500,2310,5,1,17100000,539,-19.57,0.34,12,0.02,-161.00,9223.00,4175,20240830,-24.55,2945,20240125,6.96,4175,-24.55,20240830,2945,6.96,20240125,4175,-24.55,20240830,2945,6.96,20240125,0.72,N,033560,500,96 억,,111448,N,N,0,N,00,N +20241120,100421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,-35,5,-1.09,11857895,3764,28.91,3295,3295,3130,4170,2250,3210,3150.34,0.65,0,-507,3333,3271,3198,3136,3063,3235,3100,96,960,500,2310,5,1,17100000,543,-19.72,0.34,12,0.02,-161.00,9223.00,4175,20240830,-23.95,2945,20240125,7.81,4175,-23.95,20240830,2945,7.81,20240125,4175,-23.95,20240830,2945,7.81,20240125,0.72,N,033560,500,96 억,,111448,N,N,0,N,00,N +20241120,090421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,5,2,0.16,3363300,1062,8.16,3295,3295,3135,4170,2250,3210,3166.95,0.65,0,-200,3333,3271,3198,3136,3063,3235,3100,96,960,500,2310,5,1,17100000,550,-19.97,0.35,12,0.01,-161.00,9223.00,4175,20240830,-22.99,2945,20240125,9.17,4175,-22.99,20240830,2945,9.17,20240125,4175,-22.99,20240830,2945,9.17,20240125,0.72,N,033560,500,96 억,,111448,N,N,0,N,00,N 20241119,160403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,60,2,1.90,41059360,13020,97.40,3255,3260,3125,4095,2205,3150,3153.56,0.65,0,261,3263,3206,3128,3071,2993,3235,3100,96,945,500,2260,5,1,17100000,549,-19.94,0.35,12,0.08,-161.00,9223.00,4175,20240830,-23.11,2945,20240125,9.00,4175,-23.11,20240830,2945,9.00,20240125,4175,-23.11,20240830,2945,9.00,20240125,0.72,N,033560,500,96 억,,111187,N,N,0,N,00,N 20241119,150407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,10,2,0.32,25744575,8185,61.23,3255,3255,3125,4095,2205,3150,3145.34,0.65,0,70,3263,3206,3128,3071,2993,3235,3100,96,945,500,2260,5,1,17100000,540,-19.63,0.34,12,0.05,-161.00,9223.00,4175,20240830,-24.31,2945,20240125,7.30,4175,-24.31,20240830,2945,7.30,20240125,4175,-24.31,20240830,2945,7.30,20240125,0.72,N,033560,500,96 억,,111187,N,N,0,N,00,N 20241119,140405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,10,2,0.32,11949580,3792,28.37,3255,3255,3125,4095,2205,3150,3151.26,0.65,0,-98,3263,3206,3128,3071,2993,3235,3100,96,945,500,2260,5,1,17100000,540,-19.63,0.34,12,0.02,-161.00,9223.00,4175,20240830,-24.31,2945,20240125,7.30,4175,-24.31,20240830,2945,7.30,20240125,4175,-24.31,20240830,2945,7.30,20240125,0.72,N,033560,500,96 억,,111187,N,N,0,N,00,N diff --git a/033640/price/prices-20241101.csv b/033640/price/prices-20241101.csv index fc737d806cf7..d6ff87360b27 100644 --- a/033640/price/prices-20241101.csv +++ b/033640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160416,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6280,-240,5,-3.68,504407250,80119,75.15,6460,6530,6210,8470,4570,6520,6295.65,7.04,0,-7319,6820,6670,6500,6350,6180,6585,6265,116,1950,500,4690,10,1,23059202,1448,-1.47,0.92,12,0.35,-4270.00,6811.00,22600,20240103,-72.21,6210,20241120,1.13,22600,-72.21,20240103,6210,1.13,20241120,22600,-72.21,20240103,6210,1.13,20241120,0.33,N,033640,500,116 억,,1623992,N,N,458,N,00,N +20241120,150423,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6290,-230,5,-3.53,478723370,76034,71.32,6460,6530,6210,8470,4570,6520,6296.09,7.04,0,-6438,6820,6670,6500,6350,6180,6585,6265,116,1950,500,4690,10,1,23059202,1450,-1.47,0.92,12,0.33,-4270.00,6811.00,22600,20240103,-72.17,6210,20241120,1.29,22600,-72.17,20240103,6210,1.29,20241120,22600,-72.17,20240103,6210,1.29,20241120,0.33,N,033640,500,116 억,,1623992,N,N,72,N,00,N +20241120,140423,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6280,-240,5,-3.68,421865310,66998,62.84,6460,6530,6210,8470,4570,6520,6296.59,7.04,0,-4902,6820,6670,6500,6350,6180,6585,6265,116,1950,500,4690,10,1,23059202,1448,-1.47,0.92,12,0.29,-4270.00,6811.00,22600,20240103,-72.21,6210,20241120,1.13,22600,-72.21,20240103,6210,1.13,20241120,22600,-72.21,20240103,6210,1.13,20241120,0.33,N,033640,500,116 억,,1623992,N,N,72,N,00,N +20241120,130423,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6310,-210,5,-3.22,376459700,59791,56.08,6460,6530,6210,8470,4570,6520,6296.16,7.04,0,-4314,6820,6670,6500,6350,6180,6585,6265,116,1950,500,4690,10,1,23059202,1455,-1.48,0.93,12,0.26,-4270.00,6811.00,22600,20240103,-72.08,6210,20241120,1.61,22600,-72.08,20240103,6210,1.61,20241120,22600,-72.08,20240103,6210,1.61,20241120,0.33,N,033640,500,116 억,,1623992,N,N,72,N,00,N +20241120,120424,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6320,-200,5,-3.07,339811100,53989,50.64,6460,6530,6210,8470,4570,6520,6293.96,7.04,0,-3993,6820,6670,6500,6350,6180,6585,6265,116,1950,500,4690,10,1,23059202,1457,-1.48,0.93,12,0.23,-4270.00,6811.00,22600,20240103,-72.04,6210,20241120,1.77,22600,-72.04,20240103,6210,1.77,20241120,22600,-72.04,20240103,6210,1.77,20241120,0.33,N,033640,500,116 억,,1623992,N,N,72,N,00,N +20241120,110422,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6310,-210,5,-3.22,313834380,49870,46.78,6460,6530,6210,8470,4570,6520,6292.92,7.04,0,-3483,6820,6670,6500,6350,6180,6585,6265,116,1950,500,4690,10,1,23059202,1455,-1.48,0.93,12,0.22,-4270.00,6811.00,22600,20240103,-72.08,6210,20241120,1.61,22600,-72.08,20240103,6210,1.61,20241120,22600,-72.08,20240103,6210,1.61,20241120,0.33,N,033640,500,116 억,,1623992,N,N,72,N,00,N +20241120,100422,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6290,-230,5,-3.53,268908710,42759,40.11,6460,6530,6210,8470,4570,6520,6288.79,7.04,0,-3771,6820,6670,6500,6350,6180,6585,6265,116,1950,500,4690,10,1,23059202,1450,-1.47,0.92,12,0.19,-4270.00,6811.00,22600,20240103,-72.17,6210,20241120,1.29,22600,-72.17,20240103,6210,1.29,20241120,22600,-72.17,20240103,6210,1.29,20241120,0.33,N,033640,500,116 억,,1623992,N,N,72,N,00,N +20241120,090422,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6440,-80,5,-1.23,15818770,2466,2.31,6460,6530,6340,8470,4570,6520,6413.54,7.04,0,185,6820,6670,6500,6350,6180,6585,6265,116,1950,500,4690,10,1,23059202,1485,-1.51,0.95,12,0.01,-4270.00,6811.00,22600,20240103,-71.50,6330,20241119,1.74,22600,-71.50,20240103,6330,1.74,20241119,22600,-71.50,20240103,6330,1.74,20241119,0.33,N,033640,500,116 억,,1623992,N,N,72,N,00,N 20241119,160403,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6520,-90,5,-1.36,687415190,106499,152.20,6650,6650,6330,8590,4630,6610,6454.65,7.05,0,2090,6896,6752,6666,6522,6436,6710,6480,116,1980,500,4750,10,1,23059202,1503,-1.53,0.96,12,0.46,-4270.00,6811.00,22600,20240103,-71.15,6330,20241119,3.00,22600,-71.15,20240103,6330,3.00,20241119,22600,-71.15,20240103,6330,3.00,20241119,0.33,N,033640,500,116 억,,1625692,N,N,72,N,00,N 20241119,150408,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6510,-100,5,-1.51,668965790,103666,148.15,6650,6650,6330,8590,4630,6610,6453.09,7.05,0,2241,6896,6752,6666,6522,6436,6710,6480,116,1980,500,4750,10,1,23059202,1501,-1.52,0.96,12,0.45,-4270.00,6811.00,22600,20240103,-71.19,6330,20241119,2.84,22600,-71.19,20240103,6330,2.84,20241119,22600,-71.19,20240103,6330,2.84,20241119,0.33,N,033640,500,116 억,,1625692,N,N,272,N,00,N 20241119,140405,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6480,-130,5,-1.97,569367340,88312,126.21,6650,6650,6330,8590,4630,6610,6447.23,7.05,0,6344,6896,6752,6666,6522,6436,6710,6480,116,1980,500,4750,10,1,23059202,1494,-1.52,0.95,12,0.38,-4270.00,6811.00,22600,20240103,-71.33,6330,20241119,2.37,22600,-71.33,20240103,6330,2.37,20241119,22600,-71.33,20240103,6330,2.37,20241119,0.33,N,033640,500,116 억,,1625692,N,N,272,N,00,N diff --git a/033780/price/prices-20241101.csv b/033780/price/prices-20241101.csv index 8b76d846f39e..45871321b8d9 100644 --- a/033780/price/prices-20241101.csv +++ b/033780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,115500,-400,5,-0.35,33453243200,288917,88.16,114700,116600,114700,150600,81200,115900,115788.43,45.11,0,-11898,119900,117900,116400,114400,112900,117150,113650,9550,34700,5000,92720,100,1,126712497,146353,17.46,1.48,12,0.23,6615.00,77800.00,124900,20241113,-7.53,83500,20240531,38.32,124900,-7.53,20241113,83500,38.32,20240531,124900,-7.53,20241113,83500,38.32,20240531,0.07,N,033780,5000,9549 억,,57163583,N,N,257,N,00,N +20241120,150423,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,115900,0,3,0.00,29990586000,258974,79.03,114700,116600,114700,150600,81200,115900,115805.39,45.11,0,-12341,119900,117900,116400,114400,112900,117150,113650,9550,34700,5000,92720,100,1,126712497,146860,17.52,1.49,12,0.20,6615.00,77800.00,124900,20241113,-7.21,83500,20240531,38.80,124900,-7.21,20241113,83500,38.80,20240531,124900,-7.21,20241113,83500,38.80,20240531,0.07,N,033780,5000,9549 억,,57163583,N,N,564,N,00,N +20241120,140423,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116300,400,2,0.35,25363634300,219097,66.86,114700,116600,114700,150600,81200,115900,115764.41,45.11,0,-8739,119900,117900,116400,114400,112900,117150,113650,9550,34700,5000,92720,100,1,126712497,147367,17.58,1.49,12,0.17,6615.00,77800.00,124900,20241113,-6.89,83500,20240531,39.28,124900,-6.89,20241113,83500,39.28,20240531,124900,-6.89,20241113,83500,39.28,20240531,0.07,N,033780,5000,9549 억,,57163583,N,N,564,N,00,N +20241120,130424,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,115700,-200,5,-0.17,20852982200,180285,55.02,114700,116600,114700,150600,81200,115900,115666.76,45.11,0,-6919,119900,117900,116400,114400,112900,117150,113650,9550,34700,5000,92720,100,1,126712497,146606,17.49,1.49,12,0.14,6615.00,77800.00,124900,20241113,-7.37,83500,20240531,38.56,124900,-7.37,20241113,83500,38.56,20240531,124900,-7.37,20241113,83500,38.56,20240531,0.07,N,033780,5000,9549 억,,57163583,N,N,564,N,00,N +20241120,120424,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,115900,0,3,0.00,16748433000,144896,44.22,114700,116600,114700,150600,81200,115900,115589.34,45.11,0,-7463,119900,117900,116400,114400,112900,117150,113650,9550,34700,5000,92720,100,1,126712497,146860,17.52,1.49,12,0.11,6615.00,77800.00,124900,20241113,-7.21,83500,20240531,38.80,124900,-7.21,20241113,83500,38.80,20240531,124900,-7.21,20241113,83500,38.80,20240531,0.07,N,033780,5000,9549 억,,57163583,N,N,564,N,00,N +20241120,110423,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,115900,0,3,0.00,12882857900,111557,34.04,114700,116600,114700,150600,81200,115900,115482.29,45.11,0,-4344,119900,117900,116400,114400,112900,117150,113650,9550,34700,5000,92720,100,1,126712497,146860,17.52,1.49,12,0.09,6615.00,77800.00,124900,20241113,-7.21,83500,20240531,38.80,124900,-7.21,20241113,83500,38.80,20240531,124900,-7.21,20241113,83500,38.80,20240531,0.07,N,033780,5000,9549 억,,57163583,N,N,564,N,00,N +20241120,100422,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,115700,-200,5,-0.17,7943008000,68822,21.00,114700,116600,114700,150600,81200,115900,115413.79,45.11,0,-1845,119900,117900,116400,114400,112900,117150,113650,9550,34700,5000,92720,100,1,126712497,146606,17.49,1.49,12,0.05,6615.00,77800.00,124900,20241113,-7.37,83500,20240531,38.56,124900,-7.37,20241113,83500,38.56,20240531,124900,-7.37,20241113,83500,38.56,20240531,0.07,N,033780,5000,9549 억,,57163583,N,N,564,N,00,N +20241120,090422,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,115100,-800,5,-0.69,1355863700,11772,3.59,114700,116400,114700,150600,81200,115900,115177.00,45.11,0,-1035,119900,117900,116400,114400,112900,117150,113650,9550,34700,5000,92720,100,1,126712497,145846,17.40,1.48,12,0.01,6615.00,77800.00,124900,20241113,-7.85,83500,20240531,37.84,124900,-7.85,20241113,83500,37.84,20240531,124900,-7.85,20241113,83500,37.84,20240531,0.07,N,033780,5000,9549 억,,57163583,N,N,564,N,00,N 20241119,160404,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,115900,-800,5,-0.69,38299237000,327656,112.76,116200,118400,114900,151700,81700,116700,116888.59,45.21,0,27433,120100,118400,116200,114500,112300,119250,115350,9550,35000,5000,93360,100,1,126712497,146860,17.52,1.49,12,0.26,6615.00,77800.00,124900,20241113,-7.21,83500,20240531,38.80,124900,-7.21,20241113,83500,38.80,20240531,124900,-7.21,20241113,83500,38.80,20240531,0.07,N,033780,5000,9549 억,,57292962,N,N,564,N,00,N 20241119,150408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116500,-200,5,-0.17,33190551200,283633,97.61,116200,118400,114900,151700,81700,116700,117019.36,45.21,0,27505,120100,118400,116200,114500,112300,119250,115350,9550,35000,5000,93360,100,1,126712497,147620,17.61,1.50,12,0.22,6615.00,77800.00,124900,20241113,-6.73,83500,20240531,39.52,124900,-6.73,20241113,83500,39.52,20240531,124900,-6.73,20241113,83500,39.52,20240531,0.07,N,033780,5000,9549 억,,57292962,N,N,2744,N,00,N 20241119,140406,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,117400,700,2,0.60,27715838300,236752,81.48,116200,118400,114900,151700,81700,116700,117066.97,45.21,0,26085,120100,118400,116200,114500,112300,119250,115350,9550,35000,5000,93360,100,1,126712497,148760,17.75,1.51,12,0.19,6615.00,77800.00,124900,20241113,-6.00,83500,20240531,40.60,124900,-6.00,20241113,83500,40.60,20240531,124900,-6.00,20241113,83500,40.60,20240531,0.07,N,033780,5000,9549 억,,57292962,N,N,2744,N,00,N diff --git a/033790/price/prices-20241101.csv b/033790/price/prices-20241101.csv index 18c6f1d39c60..28c6761cec8f 100644 --- a/033790/price/prices-20241101.csv +++ b/033790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,200,2,3.34,848309580,140405,356.10,5920,6390,5790,7770,4190,5980,6041.87,34.99,0,27661,6140,6060,5980,5900,5820,6020,5860,114,1790,500,3700,10,1,22822800,1410,-54.21,4.84,12,0.62,-114.00,1277.00,17410,20240801,-64.50,1125,20240220,449.33,17410,-64.50,20240801,1125,449.33,20240220,17410,-64.50,20240801,1125,449.33,20240220,0.26,N,033790,500,114 억,,7986269,N,N,0,N,00,N +20241120,150423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6120,140,2,2.34,816387050,135204,342.90,5920,6390,5790,7770,4190,5980,6038.19,34.99,0,29315,6140,6060,5980,5900,5820,6020,5860,114,1790,500,3700,10,1,22822800,1397,-53.68,4.79,12,0.59,-114.00,1277.00,17410,20240801,-64.85,1125,20240220,444.00,17410,-64.85,20240801,1125,444.00,20240220,17410,-64.85,20240801,1125,444.00,20240220,0.26,N,033790,500,114 억,,7986269,N,N,0,N,00,N +20241120,140423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6210,230,2,3.85,776130070,128643,326.26,5920,6390,5790,7770,4190,5980,6033.21,34.99,0,28679,6140,6060,5980,5900,5820,6020,5860,114,1790,500,3700,10,1,22822800,1417,-54.47,4.86,12,0.56,-114.00,1277.00,17410,20240801,-64.33,1125,20240220,452.00,17410,-64.33,20240801,1125,452.00,20240220,17410,-64.33,20240801,1125,452.00,20240220,0.26,N,033790,500,114 억,,7986269,N,N,0,N,00,N +20241120,130424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6150,170,2,2.84,513425820,86572,219.56,5920,6220,5790,7770,4190,5980,5930.62,34.99,0,23453,6140,6060,5980,5900,5820,6020,5860,114,1790,500,3700,10,1,22822800,1404,-53.95,4.82,12,0.38,-114.00,1277.00,17410,20240801,-64.68,1125,20240220,446.67,17410,-64.68,20240801,1125,446.67,20240220,17410,-64.68,20240801,1125,446.67,20240220,0.26,N,033790,500,114 억,,7986269,N,N,0,N,00,N +20241120,120424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5980,0,3,0.00,384260410,65422,165.92,5920,6040,5790,7770,4190,5980,5873.57,34.99,0,20009,6140,6060,5980,5900,5820,6020,5860,114,1790,500,3700,10,1,22822800,1365,-52.46,4.68,12,0.29,-114.00,1277.00,17410,20240801,-65.65,1125,20240220,431.56,17410,-65.65,20240801,1125,431.56,20240220,17410,-65.65,20240801,1125,431.56,20240220,0.26,N,033790,500,114 억,,7986269,N,N,0,N,00,N +20241120,110423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,-140,5,-2.34,187532540,32146,81.53,5920,5980,5790,7770,4190,5980,5833.78,34.99,0,4507,6140,6060,5980,5900,5820,6020,5860,114,1790,500,3700,10,1,22822800,1333,-51.23,4.57,12,0.14,-114.00,1277.00,17410,20240801,-66.46,1125,20240220,419.11,17410,-66.46,20240801,1125,419.11,20240220,17410,-66.46,20240801,1125,419.11,20240220,0.26,N,033790,500,114 억,,7986269,N,N,0,N,00,N +20241120,100422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,-140,5,-2.34,117380330,20089,50.95,5920,5980,5790,7770,4190,5980,5843.02,34.99,0,-1237,6140,6060,5980,5900,5820,6020,5860,114,1790,500,3700,10,1,22822800,1333,-51.23,4.57,12,0.09,-114.00,1277.00,17410,20240801,-66.46,1125,20240220,419.11,17410,-66.46,20240801,1125,419.11,20240220,17410,-66.46,20240801,1125,419.11,20240220,0.26,N,033790,500,114 억,,7986269,N,N,0,N,00,N +20241120,090422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5910,-70,5,-1.17,15039740,2554,6.48,5920,5980,5850,7770,4190,5980,5888.70,34.99,0,-1604,6140,6060,5980,5900,5820,6020,5860,114,1790,500,3700,10,1,22822800,1349,-51.84,4.63,12,0.01,-114.00,1277.00,17410,20240801,-66.05,1125,20240220,425.33,17410,-66.05,20240801,1125,425.33,20240220,17410,-66.05,20240801,1125,425.33,20240220,0.26,N,033790,500,114 억,,7986269,N,N,0,N,00,N 20241119,160404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5980,-70,5,-1.16,235154720,39399,60.72,6050,6060,5900,7860,4240,6050,5968.53,34.97,0,4598,6243,6146,6023,5926,5803,6085,5865,114,1810,500,3750,10,1,22822800,1365,-52.46,4.68,12,0.17,-114.00,1277.00,17410,20240801,-65.65,1125,20240220,431.56,17410,-65.65,20240801,1125,431.56,20240220,17410,-65.65,20240801,1125,431.56,20240220,0.26,N,033790,500,114 억,,7981227,N,N,0,N,00,N 20241119,150408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5940,-110,5,-1.82,207436420,34758,53.57,6050,6060,5900,7860,4240,6050,5968.02,34.97,0,6077,6243,6146,6023,5926,5803,6085,5865,114,1810,500,3750,10,1,22822800,1356,-52.11,4.65,12,0.15,-114.00,1277.00,17410,20240801,-65.88,1125,20240220,428.00,17410,-65.88,20240801,1125,428.00,20240220,17410,-65.88,20240801,1125,428.00,20240220,0.26,N,033790,500,114 억,,7981227,N,N,0,N,00,N 20241119,140406,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5970,-80,5,-1.32,139335210,23357,36.00,6050,6060,5900,7860,4240,6050,5965.46,34.97,0,4555,6243,6146,6023,5926,5803,6085,5865,114,1810,500,3750,10,1,22822800,1363,-52.37,4.68,12,0.10,-114.00,1277.00,17410,20240801,-65.71,1125,20240220,430.67,17410,-65.71,20240801,1125,430.67,20240220,17410,-65.71,20240801,1125,430.67,20240220,0.26,N,033790,500,114 억,,7981227,N,N,0,N,00,N diff --git a/033830/price/prices-20241101.csv b/033830/price/prices-20241101.csv index 29eb1fc916fc..22a0835928b8 100644 --- a/033830/price/prices-20241101.csv +++ b/033830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,803,3,2,0.38,27919822,35008,374.54,792,805,792,1040,560,800,797.53,0.00,0,0,812,806,794,788,776,809,791,500,240,500,570,1,1,100000000,803,12.95,0.62,12,0.04,62.00,1302.00,1080,20231123,-25.65,684,20240909,17.40,1017,-21.04,20240102,684,17.40,20240909,1080,-25.65,20231123,684,17.40,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N +20241120,150423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,800,0,3,0.00,27287060,34220,366.11,792,805,792,1040,560,800,797.40,0.00,0,481,812,806,794,788,776,809,791,500,240,500,570,1,1,100000000,800,12.90,0.61,12,0.03,62.00,1302.00,1080,20231123,-25.93,684,20240909,16.96,1017,-21.34,20240102,684,16.96,20240909,1080,-25.93,20231123,684,16.96,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N +20241120,140424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,804,4,2,0.50,27227658,34146,365.32,792,805,792,1040,560,800,797.39,0.00,0,481,812,806,794,788,776,809,791,500,240,500,570,1,1,100000000,804,12.97,0.62,12,0.03,62.00,1302.00,1080,20231123,-25.56,684,20240909,17.54,1017,-20.94,20240102,684,17.54,20240909,1080,-25.56,20231123,684,17.54,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N +20241120,130424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,804,4,2,0.50,26634981,33409,357.43,792,805,792,1040,560,800,797.24,0.00,0,609,812,806,794,788,776,809,791,500,240,500,570,1,1,100000000,804,12.97,0.62,12,0.03,62.00,1302.00,1080,20231123,-25.56,684,20240909,17.54,1017,-20.94,20240102,684,17.54,20240909,1080,-25.56,20231123,684,17.54,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N +20241120,120425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,803,3,2,0.38,24203459,30384,325.07,792,804,792,1040,560,800,796.59,0.00,0,609,812,806,794,788,776,809,791,500,240,500,570,1,1,100000000,803,12.95,0.62,12,0.03,62.00,1302.00,1080,20231123,-25.65,684,20240909,17.40,1017,-21.04,20240102,684,17.40,20240909,1080,-25.65,20231123,684,17.40,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N +20241120,110423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,801,1,2,0.12,21706893,27271,291.76,792,801,792,1040,560,800,795.97,0.00,0,609,812,806,794,788,776,809,791,500,240,500,570,1,1,100000000,801,12.92,0.62,12,0.03,62.00,1302.00,1080,20231123,-25.83,684,20240909,17.11,1017,-21.24,20240102,684,17.11,20240909,1080,-25.83,20231123,684,17.11,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N +20241120,100422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,800,0,3,0.00,13062964,16466,176.16,792,800,792,1040,560,800,793.33,0.00,0,882,812,806,794,788,776,809,791,500,240,500,570,1,1,100000000,800,12.90,0.61,12,0.02,62.00,1302.00,1080,20231123,-25.93,684,20240909,16.96,1017,-21.34,20240102,684,16.96,20240909,1080,-25.93,20231123,684,16.96,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N +20241120,090423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,798,-2,5,-0.25,556794,703,7.52,792,798,792,1040,560,800,792.03,0.00,0,609,812,806,794,788,776,809,791,500,240,500,570,1,1,100000000,798,12.87,0.61,12,0.00,62.00,1302.00,1080,20231123,-26.11,684,20240909,16.67,1017,-21.53,20240102,684,16.67,20240909,1080,-26.11,20231123,684,16.67,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N 20241119,160404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,800,11,2,1.39,7348357,9315,49.10,793,800,782,1025,553,789,788.73,0.00,0,-1,797,793,786,782,775,795,784,500,236,500,560,1,1,100000000,800,12.90,0.61,12,0.01,62.00,1302.00,1080,20231123,-25.93,684,20240909,16.96,1017,-21.34,20240102,684,16.96,20240909,1080,-25.93,20231123,684,16.96,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N 20241119,150409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,788,-1,5,-0.13,6557536,8325,43.89,793,793,782,1025,553,789,787.69,0.00,0,0,797,793,786,782,775,795,784,500,236,500,560,1,1,100000000,788,12.71,0.61,12,0.01,62.00,1302.00,1080,20231123,-27.04,684,20240909,15.20,1017,-22.52,20240102,684,15.20,20240909,1080,-27.04,20231123,684,15.20,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N 20241119,140406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,784,-5,5,-0.63,4742954,6030,31.79,793,793,782,1025,553,789,786.56,0.00,0,0,797,793,786,782,775,795,784,500,236,500,560,1,1,100000000,784,12.65,0.60,12,0.01,62.00,1302.00,1080,20231123,-27.41,684,20240909,14.62,1017,-22.91,20240102,684,14.62,20240909,1080,-27.41,20231123,684,14.62,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N diff --git a/033920/price/prices-20241101.csv b/033920/price/prices-20241101.csv index bf2034760fd3..5ce2ea7e9471 100644 --- a/033920/price/prices-20241101.csv +++ b/033920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160417,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6060,-30,5,-0.49,116183980,19135,61.32,6090,6120,6050,7910,4270,6090,6071.80,1.15,0,2227,6223,6156,6083,6016,5943,6190,6050,57,1820,200,4500,10,1,28500000,1727,2.64,0.31,12,0.07,2296.00,19696.00,7370,20240619,-17.77,4700,20240122,28.94,7370,-17.77,20240619,4700,28.94,20240122,7370,-17.77,20240619,4700,28.94,20240122,0.96,N,033920,200,57 억,,327969,N,N,4,N,00,N +20241120,150424,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6100,10,2,0.16,94509410,15561,49.87,6090,6120,6050,7910,4270,6090,6073.48,1.15,0,1934,6223,6156,6083,6016,5943,6190,6050,57,1820,200,4500,10,1,28500000,1739,2.66,0.31,12,0.05,2296.00,19696.00,7370,20240619,-17.23,4700,20240122,29.79,7370,-17.23,20240619,4700,29.79,20240122,7370,-17.23,20240619,4700,29.79,20240122,0.96,N,033920,200,57 억,,327969,N,N,0,N,00,N +20241120,140424,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6090,0,3,0.00,53492990,8803,28.21,6090,6120,6050,7910,4270,6090,6076.68,1.15,0,387,6223,6156,6083,6016,5943,6190,6050,57,1820,200,4500,10,1,28500000,1736,2.65,0.31,12,0.03,2296.00,19696.00,7370,20240619,-17.37,4700,20240122,29.57,7370,-17.37,20240619,4700,29.57,20240122,7370,-17.37,20240619,4700,29.57,20240122,0.96,N,033920,200,57 억,,327969,N,N,0,N,00,N +20241120,130425,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6080,-10,5,-0.16,43762740,7202,23.08,6090,6120,6050,7910,4270,6090,6076.47,1.15,0,323,6223,6156,6083,6016,5943,6190,6050,57,1820,200,4500,10,1,28500000,1733,2.65,0.31,12,0.03,2296.00,19696.00,7370,20240619,-17.50,4700,20240122,29.36,7370,-17.50,20240619,4700,29.36,20240122,7370,-17.50,20240619,4700,29.36,20240122,0.96,N,033920,200,57 억,,327969,N,N,0,N,00,N +20241120,120425,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6080,-10,5,-0.16,37369240,6150,19.71,6090,6120,6050,7910,4270,6090,6076.30,1.15,0,331,6223,6156,6083,6016,5943,6190,6050,57,1820,200,4500,10,1,28500000,1733,2.65,0.31,12,0.02,2296.00,19696.00,7370,20240619,-17.50,4700,20240122,29.36,7370,-17.50,20240619,4700,29.36,20240122,7370,-17.50,20240619,4700,29.36,20240122,0.96,N,033920,200,57 억,,327969,N,N,0,N,00,N +20241120,110424,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6090,0,3,0.00,29275290,4820,15.45,6090,6120,6050,7910,4270,6090,6073.71,1.15,0,169,6223,6156,6083,6016,5943,6190,6050,57,1820,200,4500,10,1,28500000,1736,2.65,0.31,12,0.02,2296.00,19696.00,7370,20240619,-17.37,4700,20240122,29.57,7370,-17.37,20240619,4700,29.57,20240122,7370,-17.37,20240619,4700,29.57,20240122,0.96,N,033920,200,57 억,,327969,N,N,0,N,00,N +20241120,100423,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6080,-10,5,-0.16,17552760,2887,9.25,6090,6120,6060,7910,4270,6090,6079.93,1.15,0,-472,6223,6156,6083,6016,5943,6190,6050,57,1820,200,4500,10,1,28500000,1733,2.65,0.31,12,0.01,2296.00,19696.00,7370,20240619,-17.50,4700,20240122,29.36,7370,-17.50,20240619,4700,29.36,20240122,7370,-17.50,20240619,4700,29.36,20240122,0.96,N,033920,200,57 억,,327969,N,N,0,N,00,N +20241120,090423,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6080,-10,5,-0.16,2770760,455,1.46,6090,6090,6080,7910,4270,6090,6089.58,1.15,0,-292,6223,6156,6083,6016,5943,6190,6050,57,1820,200,4500,10,1,28500000,1733,2.65,0.31,12,0.00,2296.00,19696.00,7370,20240619,-17.50,4700,20240122,29.36,7370,-17.50,20240619,4700,29.36,20240122,7370,-17.50,20240619,4700,29.36,20240122,0.96,N,033920,200,57 억,,327969,N,N,0,N,00,N 20241119,160404,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6090,30,2,0.50,189620660,31190,84.81,6060,6150,6010,7870,4250,6060,6079.51,1.13,0,5327,6266,6162,6036,5932,5806,6215,5985,57,1810,200,4480,10,1,28500000,1736,2.65,0.31,12,0.11,2296.00,19696.00,7370,20240619,-17.37,4700,20240122,29.57,7370,-17.37,20240619,4700,29.57,20240122,7370,-17.37,20240619,4700,29.57,20240122,0.96,N,033920,200,57 억,,322771,N,N,0,N,00,N 20241119,150409,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6080,20,2,0.33,175195430,28811,78.34,6060,6150,6010,7870,4250,6060,6080.85,1.13,0,5442,6266,6162,6036,5932,5806,6215,5985,57,1810,200,4480,10,1,28500000,1733,2.65,0.31,12,0.10,2296.00,19696.00,7370,20240619,-17.50,4700,20240122,29.36,7370,-17.50,20240619,4700,29.36,20240122,7370,-17.50,20240619,4700,29.36,20240122,0.96,N,033920,200,57 억,,322771,N,N,0,N,00,N 20241119,140407,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6050,-10,5,-0.17,166140700,27314,74.27,6060,6150,6010,7870,4250,6060,6082.62,1.13,0,5291,6266,6162,6036,5932,5806,6215,5985,57,1810,200,4480,10,1,28500000,1724,2.64,0.31,12,0.10,2296.00,19696.00,7370,20240619,-17.91,4700,20240122,28.72,7370,-17.91,20240619,4700,28.72,20240122,7370,-17.91,20240619,4700,28.72,20240122,0.96,N,033920,200,57 억,,322771,N,N,0,N,00,N diff --git a/034020/price/prices-20241101.csv b/034020/price/prices-20241101.csv index 6c474368c864..a86c14f61bdc 100644 --- a/034020/price/prices-20241101.csv +++ b/034020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160418,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21700,-700,5,-3.12,129246570300,5905616,45.75,22350,22400,21600,29100,15700,22400,21886.12,23.04,0,-951613,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,139002,249.43,1.95,12,0.92,87.00,11114.00,25000,20240718,-13.20,13680,20231113,58.63,25000,-13.20,20240718,14300,51.75,20240125,25000,-13.20,20240718,14290,51.85,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,2696,N,00,N +20241120,150424,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21700,-700,5,-3.12,120708785850,5512322,42.70,22350,22400,21600,29100,15700,22400,21897.99,23.04,0,-911818,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,139002,249.43,1.95,12,0.86,87.00,11114.00,25000,20240718,-13.20,13680,20231113,58.63,25000,-13.20,20240718,14300,51.75,20240125,25000,-13.20,20240718,14290,51.85,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,553,N,00,N +20241120,140424,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21900,-500,5,-2.23,108445406700,4950343,38.35,22350,22400,21600,29100,15700,22400,21906.64,23.04,0,-877435,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,140283,251.72,1.97,12,0.77,87.00,11114.00,25000,20240718,-12.40,13680,20231113,60.09,25000,-12.40,20240718,14300,53.15,20240125,25000,-12.40,20240718,14290,53.25,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,553,N,00,N +20241120,130425,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21650,-750,5,-3.35,100621924850,4591596,35.57,22350,22400,21600,29100,15700,22400,21914.36,23.04,0,-858964,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,138681,248.85,1.95,12,0.72,87.00,11114.00,25000,20240718,-13.40,13680,20231113,58.26,25000,-13.40,20240718,14300,51.40,20240125,25000,-13.40,20240718,14290,51.50,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,553,N,00,N +20241120,120425,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21750,-650,5,-2.90,88460597800,4030858,31.22,22350,22400,21600,29100,15700,22400,21945.84,23.04,0,-648801,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,139322,250.00,1.96,12,0.63,87.00,11114.00,25000,20240718,-13.00,13680,20231113,58.99,25000,-13.00,20240718,14300,52.10,20240125,25000,-13.00,20240718,14290,52.20,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,553,N,00,N +20241120,110424,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21750,-650,5,-2.90,79322081200,3611480,27.98,22350,22400,21600,29100,15700,22400,21963.86,23.04,0,-515942,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,139322,250.00,1.96,12,0.56,87.00,11114.00,25000,20240718,-13.00,13680,20231113,58.99,25000,-13.00,20240718,14300,52.10,20240125,25000,-13.00,20240718,14290,52.20,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,553,N,00,N +20241120,100423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21950,-450,5,-2.01,67435307050,3066405,23.75,22350,22400,21600,29100,15700,22400,21991.64,23.04,0,-458554,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,140603,252.30,1.97,12,0.48,87.00,11114.00,25000,20240718,-12.20,13680,20231113,60.45,25000,-12.20,20240718,14300,53.50,20240125,25000,-12.20,20240718,14290,53.60,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,553,N,00,N +20241120,090423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22100,-300,5,-1.34,12533734850,565036,4.38,22350,22350,22000,29100,15700,22400,22182.16,23.04,0,-206993,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,141564,254.02,1.99,12,0.09,87.00,11114.00,25000,20240718,-11.60,13680,20231113,61.55,25000,-11.60,20240718,14300,54.55,20240125,25000,-11.60,20240718,14290,54.65,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,553,N,00,N 20241119,160405,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22400,850,2,3.94,282795539400,12699569,163.38,21950,22800,21750,28000,15100,21550,22268.05,22.86,0,1131369,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,143486,257.47,2.02,12,1.98,87.00,11114.00,25000,20240718,-10.40,13680,20231113,63.74,25000,-10.40,20240718,14300,56.64,20240125,25000,-10.40,20240718,14290,56.75,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,553,N,00,N 20241119,150409,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22450,900,2,4.18,268472873600,12060151,155.16,21950,22800,21750,28000,15100,21550,22261.22,22.86,0,1148355,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,143806,258.05,2.02,12,1.88,87.00,11114.00,25000,20240718,-10.20,13680,20231113,64.11,25000,-10.20,20240718,14300,56.99,20240125,25000,-10.20,20240718,14290,57.10,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,2182,N,00,N 20241119,140407,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22500,950,2,4.41,231616777550,10416285,134.01,21950,22800,21750,28000,15100,21550,22236.10,22.86,0,1042801,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,144126,258.62,2.02,12,1.63,87.00,11114.00,25000,20240718,-10.00,13680,20231113,64.47,25000,-10.00,20240718,14300,57.34,20240125,25000,-10.00,20240718,14290,57.45,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,2182,N,00,N diff --git a/034120/price/prices-20241101.csv b/034120/price/prices-20241101.csv index 4febe231a07f..93ddaf680d69 100644 --- a/034120/price/prices-20241101.csv +++ b/034120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15320,-100,5,-0.65,424866690,27812,89.97,15500,15500,15140,20000,10800,15420,15276.38,0.00,0,-462,15633,15526,15313,15206,14993,15580,15260,928,4580,5000,11410,10,1,18551238,2842,6.05,0.32,12,0.15,2534.00,47379.00,37250,20240104,-58.87,14640,20241114,4.64,37250,-58.87,20240104,14640,4.64,20241114,37250,-58.87,20240104,14640,4.64,20241114,2.43,N,034120,5000,927 억,,0,N,N,301,N,00,N +20241120,150424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15270,-150,5,-0.97,408197410,26722,86.44,15500,15500,15140,20000,10800,15420,15275.71,0.00,0,-407,15633,15526,15313,15206,14993,15580,15260,928,4580,5000,11410,10,1,18551238,2833,6.03,0.32,12,0.14,2534.00,47379.00,37250,20240104,-59.01,14640,20241114,4.30,37250,-59.01,20240104,14640,4.30,20241114,37250,-59.01,20240104,14640,4.30,20241114,2.43,N,034120,5000,927 억,,0,N,N,221,N,00,N +20241120,140425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15220,-200,5,-1.30,322791620,21155,68.43,15500,15500,15140,20000,10800,15420,15258.41,0.00,0,-332,15633,15526,15313,15206,14993,15580,15260,928,4580,5000,11410,10,1,18551238,2823,6.01,0.32,12,0.11,2534.00,47379.00,37250,20240104,-59.14,14640,20241114,3.96,37250,-59.14,20240104,14640,3.96,20241114,37250,-59.14,20240104,14640,3.96,20241114,2.43,N,034120,5000,927 억,,0,N,N,221,N,00,N +20241120,130425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15180,-240,5,-1.56,307428290,20144,65.16,15500,15500,15140,20000,10800,15420,15261.53,0.00,0,-237,15633,15526,15313,15206,14993,15580,15260,928,4580,5000,11410,10,1,18551238,2816,5.99,0.32,12,0.11,2534.00,47379.00,37250,20240104,-59.25,14640,20241114,3.69,37250,-59.25,20240104,14640,3.69,20241114,37250,-59.25,20240104,14640,3.69,20241114,2.43,N,034120,5000,927 억,,0,N,N,221,N,00,N +20241120,120426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15250,-170,5,-1.10,270115100,17688,57.22,15500,15500,15140,20000,10800,15420,15271.09,0.00,0,-168,15633,15526,15313,15206,14993,15580,15260,928,4580,5000,11410,10,1,18551238,2829,6.02,0.32,12,0.10,2534.00,47379.00,37250,20240104,-59.06,14640,20241114,4.17,37250,-59.06,20240104,14640,4.17,20241114,37250,-59.06,20240104,14640,4.17,20241114,2.43,N,034120,5000,927 억,,0,N,N,221,N,00,N +20241120,110424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15150,-270,5,-1.75,227944010,14908,48.23,15500,15500,15150,20000,10800,15420,15290.05,0.00,0,-134,15633,15526,15313,15206,14993,15580,15260,928,4580,5000,11410,10,1,18551238,2811,5.98,0.32,12,0.08,2534.00,47379.00,37250,20240104,-59.33,14640,20241114,3.48,37250,-59.33,20240104,14640,3.48,20241114,37250,-59.33,20240104,14640,3.48,20241114,2.43,N,034120,5000,927 억,,0,N,N,221,N,00,N +20241120,100423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15350,-70,5,-0.45,151105380,9861,31.90,15500,15500,15210,20000,10800,15420,15323.54,0.00,0,-54,15633,15526,15313,15206,14993,15580,15260,928,4580,5000,11410,10,1,18551238,2848,6.06,0.32,12,0.05,2534.00,47379.00,37250,20240104,-58.79,14640,20241114,4.85,37250,-58.79,20240104,14640,4.85,20241114,37250,-58.79,20240104,14640,4.85,20241114,2.43,N,034120,5000,927 억,,0,N,N,221,N,00,N +20241120,090423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15490,70,2,0.45,14290960,922,2.98,15500,15500,15490,20000,10800,15420,15499.96,0.00,0,-3,15633,15526,15313,15206,14993,15580,15260,928,4580,5000,11410,10,1,18551238,2874,6.11,0.33,12,0.00,2534.00,47379.00,37250,20240104,-58.42,14640,20241114,5.81,37250,-58.42,20240104,14640,5.81,20241114,37250,-58.42,20240104,14640,5.81,20241114,2.43,N,034120,5000,927 억,,0,N,N,221,N,00,N 20241119,160405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15420,280,2,1.85,461074450,30174,103.83,15180,15420,15100,19680,10600,15140,15279.73,0.00,0,6897,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2861,6.09,0.33,12,0.16,2534.00,47379.00,37250,20240104,-58.60,14640,20241114,5.33,37250,-58.60,20240104,14640,5.33,20241114,37250,-58.60,20240104,14640,5.33,20241114,2.44,N,034120,5000,927 억,,0,N,N,221,N,00,N 20241119,150409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15390,250,2,1.65,434030120,28419,97.79,15180,15410,15100,19680,10600,15140,15272.53,0.00,0,6919,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2855,6.07,0.32,12,0.15,2534.00,47379.00,37250,20240104,-58.68,14640,20241114,5.12,37250,-58.68,20240104,14640,5.12,20241114,37250,-58.68,20240104,14640,5.12,20241114,2.44,N,034120,5000,927 억,,0,N,N,307,N,00,N 20241119,140407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15380,240,2,1.59,303621610,19934,68.59,15180,15380,15100,19680,10600,15140,15231.34,0.00,0,5881,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2853,6.07,0.32,12,0.11,2534.00,47379.00,37250,20240104,-58.71,14640,20241114,5.05,37250,-58.71,20240104,14640,5.05,20241114,37250,-58.71,20240104,14640,5.05,20241114,2.44,N,034120,5000,927 억,,0,N,N,307,N,00,N diff --git a/034220/price/prices-20241101.csv b/034220/price/prices-20241101.csv index 345bbf61fdb2..e8387fd67d27 100644 --- a/034220/price/prices-20241101.csv +++ b/034220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160418,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9860,-150,5,-1.50,9897470020,999057,146.71,10010,10010,9860,13010,7010,10010,9906.89,21.06,0,-166862,10136,10072,10026,9962,9916,10065,9955,25000,3000,5000,7400,10,1,500000000,49300,-1.37,0.52,12,0.20,-7177.00,18988.00,13531,20240109,-27.13,9500,20241114,3.79,13531,-27.13,20240109,9500,3.79,20241114,14640,-32.65,20240109,9500,3.79,20241114,0.56,N,034220,5000,25000 억,,105320810,N,N,17230,N,00,N +20241120,150425,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9910,-100,5,-1.00,8887156540,896725,131.68,10010,10010,9860,13010,7010,10010,9910.68,21.06,0,-138050,10136,10072,10026,9962,9916,10065,9955,25000,3000,5000,7400,10,1,500000000,49550,-1.38,0.52,12,0.18,-7177.00,18988.00,13531,20240109,-26.76,9500,20241114,4.32,13531,-26.76,20240109,9500,4.32,20241114,14640,-32.31,20240109,9500,4.32,20241114,0.56,N,034220,5000,25000 억,,105320810,N,N,3428,N,00,N +20241120,140425,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9870,-140,5,-1.40,7659228090,772768,113.48,10010,10010,9860,13010,7010,10010,9911.42,21.06,0,-145234,10136,10072,10026,9962,9916,10065,9955,25000,3000,5000,7400,10,1,500000000,49350,-1.38,0.52,12,0.15,-7177.00,18988.00,13531,20240109,-27.06,9500,20241114,3.89,13531,-27.06,20240109,9500,3.89,20241114,14640,-32.58,20240109,9500,3.89,20241114,0.56,N,034220,5000,25000 억,,105320810,N,N,3428,N,00,N +20241120,130425,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9880,-130,5,-1.30,6497405490,655083,96.20,10010,10010,9870,13010,7010,10010,9918.44,21.06,0,-149383,10136,10072,10026,9962,9916,10065,9955,25000,3000,5000,7400,10,1,500000000,49400,-1.38,0.52,12,0.13,-7177.00,18988.00,13531,20240109,-26.98,9500,20241114,4.00,13531,-26.98,20240109,9500,4.00,20241114,14640,-32.51,20240109,9500,4.00,20241114,0.56,N,034220,5000,25000 억,,105320810,N,N,3428,N,00,N +20241120,120426,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9870,-140,5,-1.40,5202209540,524007,76.95,10010,10010,9870,13010,7010,10010,9927.75,21.06,0,-141193,10136,10072,10026,9962,9916,10065,9955,25000,3000,5000,7400,10,1,500000000,49350,-1.38,0.52,12,0.10,-7177.00,18988.00,13531,20240109,-27.06,9500,20241114,3.89,13531,-27.06,20240109,9500,3.89,20241114,14640,-32.58,20240109,9500,3.89,20241114,0.56,N,034220,5000,25000 억,,105320810,N,N,3428,N,00,N +20241120,110425,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9950,-60,5,-0.60,3239990990,325872,47.85,10010,10010,9900,13010,7010,10010,9942.52,21.06,0,-58229,10136,10072,10026,9962,9916,10065,9955,25000,3000,5000,7400,10,1,500000000,49750,-1.39,0.52,12,0.07,-7177.00,18988.00,13531,20240109,-26.47,9500,20241114,4.74,13531,-26.47,20240109,9500,4.74,20241114,14640,-32.04,20240109,9500,4.74,20241114,0.56,N,034220,5000,25000 억,,105320810,N,N,3428,N,00,N +20241120,100424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9940,-70,5,-0.70,2206737610,221806,32.57,10010,10010,9900,13010,7010,10010,9948.95,21.06,0,-55089,10136,10072,10026,9962,9916,10065,9955,25000,3000,5000,7400,10,1,500000000,49700,-1.38,0.52,12,0.04,-7177.00,18988.00,13531,20240109,-26.54,9500,20241114,4.63,13531,-26.54,20240109,9500,4.63,20241114,14640,-32.10,20240109,9500,4.63,20241114,0.56,N,034220,5000,25000 억,,105320810,N,N,3428,N,00,N +20241120,090424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10000,-10,5,-0.10,333025370,33343,4.90,10010,10010,9930,13010,7010,10010,9987.85,21.06,0,-24518,10136,10072,10026,9962,9916,10065,9955,25000,3000,5000,7400,10,1,500000000,50000,-1.39,0.53,12,0.01,-7177.00,18988.00,13531,20240109,-26.10,9500,20241114,5.26,13531,-26.10,20240109,9500,5.26,20241114,14640,-31.69,20240109,9500,5.26,20241114,0.56,N,034220,5000,25000 억,,105320810,N,N,3428,N,00,N 20241119,160405,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10010,-30,5,-0.30,6791723500,677416,85.14,10010,10090,9980,13050,7030,10040,10025.92,21.06,0,101408,10213,10126,9973,9886,9733,10170,9930,25000,3010,5000,7420,10,1,500000000,50050,-1.39,0.53,12,0.14,-7177.00,18988.00,13531,20240109,-26.02,9500,20241114,5.37,13531,-26.02,20240109,9500,5.37,20241114,14640,-31.63,20240109,9500,5.37,20241114,0.56,N,034220,5000,25000 억,,105294817,N,N,3428,N,00,N 20241119,150410,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10030,-10,5,-0.10,6257931030,624106,78.44,10010,10090,9980,13050,7030,10040,10027.03,21.06,0,107745,10213,10126,9973,9886,9733,10170,9930,25000,3010,5000,7420,10,1,500000000,50150,-1.40,0.53,12,0.12,-7177.00,18988.00,13531,20240109,-25.87,9500,20241114,5.58,13531,-25.87,20240109,9500,5.58,20241114,14640,-31.49,20240109,9500,5.58,20241114,0.56,N,034220,5000,25000 억,,105294817,N,N,3180,N,00,N 20241119,140407,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10030,-10,5,-0.10,5443946800,542755,68.22,10010,10090,9980,13050,7030,10040,10030.20,21.06,0,107948,10213,10126,9973,9886,9733,10170,9930,25000,3010,5000,7420,10,1,500000000,50150,-1.40,0.53,12,0.11,-7177.00,18988.00,13531,20240109,-25.87,9500,20241114,5.58,13531,-25.87,20240109,9500,5.58,20241114,14640,-31.49,20240109,9500,5.58,20241114,0.56,N,034220,5000,25000 억,,105294817,N,N,3180,N,00,N diff --git a/034230/price/prices-20241101.csv b/034230/price/prices-20241101.csv index 91afc0374e9e..6991afb3f036 100644 --- a/034230/price/prices-20241101.csv +++ b/034230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9670,70,2,0.73,1111110840,115003,115.02,9620,9720,9550,12480,6720,9600,9661.58,5.24,0,28040,9706,9652,9556,9502,9406,9680,9530,474,2880,500,7100,10,1,91771623,8874,14.18,0.62,12,0.13,682.00,15585.00,15710,20240502,-38.45,9000,20241115,7.44,15710,-38.45,20240502,9000,7.44,20241115,15710,-38.45,20240502,9000,7.44,20241115,1.57,N,034230,500,474 억,,4804878,N,N,695,N,00,N +20241120,150425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9670,70,2,0.73,1024116440,106003,106.02,9620,9720,9550,12480,6720,9600,9661.20,5.24,0,27181,9706,9652,9556,9502,9406,9680,9530,474,2880,500,7100,10,1,91771623,8874,14.18,0.62,12,0.12,682.00,15585.00,15710,20240502,-38.45,9000,20241115,7.44,15710,-38.45,20240502,9000,7.44,20241115,15710,-38.45,20240502,9000,7.44,20241115,1.57,N,034230,500,474 억,,4804878,N,N,902,N,00,N +20241120,140425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9680,80,2,0.83,852477350,88249,88.26,9620,9720,9550,12480,6720,9600,9659.91,5.24,0,20365,9706,9652,9556,9502,9406,9680,9530,474,2880,500,7100,10,1,91771623,8883,14.19,0.62,12,0.10,682.00,15585.00,15710,20240502,-38.38,9000,20241115,7.56,15710,-38.38,20240502,9000,7.56,20241115,15710,-38.38,20240502,9000,7.56,20241115,1.57,N,034230,500,474 억,,4804878,N,N,902,N,00,N +20241120,130426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9690,90,2,0.94,761545370,78862,78.88,9620,9720,9550,12480,6720,9600,9656.68,5.24,0,20578,9706,9652,9556,9502,9406,9680,9530,474,2880,500,7100,10,1,91771623,8893,14.21,0.62,12,0.09,682.00,15585.00,15710,20240502,-38.32,9000,20241115,7.67,15710,-38.32,20240502,9000,7.67,20241115,15710,-38.32,20240502,9000,7.67,20241115,1.57,N,034230,500,474 억,,4804878,N,N,902,N,00,N +20241120,120426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9690,90,2,0.94,669896510,69412,69.42,9620,9710,9550,12480,6720,9600,9651.02,5.24,0,22445,9706,9652,9556,9502,9406,9680,9530,474,2880,500,7100,10,1,91771623,8893,14.21,0.62,12,0.08,682.00,15585.00,15710,20240502,-38.32,9000,20241115,7.67,15710,-38.32,20240502,9000,7.67,20241115,15710,-38.32,20240502,9000,7.67,20241115,1.57,N,034230,500,474 억,,4804878,N,N,902,N,00,N +20241120,110425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9690,90,2,0.94,504089050,52304,52.31,9620,9700,9550,12480,6720,9600,9637.68,5.24,0,15772,9706,9652,9556,9502,9406,9680,9530,474,2880,500,7100,10,1,91771623,8893,14.21,0.62,12,0.06,682.00,15585.00,15710,20240502,-38.32,9000,20241115,7.67,15710,-38.32,20240502,9000,7.67,20241115,15710,-38.32,20240502,9000,7.67,20241115,1.57,N,034230,500,474 억,,4804878,N,N,902,N,00,N +20241120,100424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9630,30,2,0.31,211377600,22015,22.02,9620,9630,9550,12480,6720,9600,9601.53,5.24,0,3779,9706,9652,9556,9502,9406,9680,9530,474,2880,500,7100,10,1,91771623,8838,14.12,0.62,12,0.02,682.00,15585.00,15710,20240502,-38.70,9000,20241115,7.00,15710,-38.70,20240502,9000,7.00,20241115,15710,-38.70,20240502,9000,7.00,20241115,1.57,N,034230,500,474 억,,4804878,N,N,902,N,00,N +20241120,090424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9620,20,2,0.21,54693480,5699,5.70,9620,9620,9580,12480,6720,9600,9597.03,5.24,0,1792,9706,9652,9556,9502,9406,9680,9530,474,2880,500,7100,10,1,91771623,8828,14.11,0.62,12,0.01,682.00,15585.00,15710,20240502,-38.77,9000,20241115,6.89,15710,-38.77,20240502,9000,6.89,20241115,15710,-38.77,20240502,9000,6.89,20241115,1.57,N,034230,500,474 억,,4804878,N,N,902,N,00,N 20241119,160405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9600,110,2,1.16,955053070,99806,45.79,9500,9610,9460,12330,6650,9490,9569.04,5.23,0,1340,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8810,14.08,0.62,12,0.11,682.00,15585.00,15710,20240502,-38.89,9000,20241115,6.67,15710,-38.89,20240502,9000,6.67,20241115,15710,-38.89,20240502,9000,6.67,20241115,1.61,N,034230,500,474 억,,4802825,N,N,902,N,00,N 20241119,150410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9600,110,2,1.16,891224090,93153,42.74,9500,9610,9460,12330,6650,9490,9567.32,5.23,0,2296,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8810,14.08,0.62,12,0.10,682.00,15585.00,15710,20240502,-38.89,9000,20241115,6.67,15710,-38.89,20240502,9000,6.67,20241115,15710,-38.89,20240502,9000,6.67,20241115,1.61,N,034230,500,474 억,,4802825,N,N,3072,N,00,N 20241119,140407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9590,100,2,1.05,828200370,86575,39.72,9500,9610,9460,12330,6650,9490,9566.28,5.23,0,3433,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8801,14.06,0.62,12,0.09,682.00,15585.00,15710,20240502,-38.96,9000,20241115,6.56,15710,-38.96,20240502,9000,6.56,20241115,15710,-38.96,20240502,9000,6.56,20241115,1.61,N,034230,500,474 억,,4802825,N,N,3072,N,00,N diff --git a/034300/price/prices-20241101.csv b/034300/price/prices-20241101.csv index 8764edf7921b..bdc75f4155e8 100644 --- a/034300/price/prices-20241101.csv +++ b/034300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160419,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,133998270,7426,526.29,18030,18200,18030,23450,12630,18040,18044.47,1.04,0,-800,18160,18100,18030,17970,17900,18130,18000,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.10,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,81024,N,N,0,N,00,N +20241120,150425,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,132284470,7331,519.56,18030,18200,18030,23450,12630,18040,18044.53,1.04,0,-720,18160,18100,18030,17970,17900,18130,18000,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.09,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,81024,N,N,0,N,00,N +20241120,140425,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18070,30,2,0.17,121315040,6723,476.47,18030,18200,18030,23450,12630,18040,18044.78,1.04,0,-720,18160,18100,18030,17970,17900,18130,18000,388,5410,5000,12260,10,1,7760554,1402,-0.46,0.62,12,0.09,-39625.00,29240.00,18650,20240530,-3.11,9850,20240426,83.45,18650,-3.11,20240530,9850,83.45,20240426,18650,-3.11,20240530,9850,83.45,20240426,0.00,N,034300,5000,388 억,,81024,N,N,0,N,00,N +20241120,130426,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18050,10,2,0.06,121260830,6720,476.26,18030,18200,18030,23450,12630,18040,18044.77,1.04,0,-720,18160,18100,18030,17970,17900,18130,18000,388,5410,5000,12260,10,1,7760554,1401,-0.46,0.62,12,0.09,-39625.00,29240.00,18650,20240530,-3.22,9850,20240426,83.25,18650,-3.22,20240530,9850,83.25,20240426,18650,-3.22,20240530,9850,83.25,20240426,0.00,N,034300,5000,388 억,,81024,N,N,0,N,00,N +20241120,120426,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,108528540,6015,426.29,18030,18200,18030,23450,12630,18040,18042.98,1.04,0,-720,18160,18100,18030,17970,17900,18130,18000,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.08,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,81024,N,N,0,N,00,N +20241120,110425,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,7612480,421,29.84,18030,18200,18030,23450,12630,18040,18081.90,1.04,0,-7,18160,18100,18030,17970,17900,18130,18000,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,81024,N,N,0,N,00,N +20241120,100424,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18180,140,2,0.78,6674400,369,26.15,18030,18200,18030,23450,12630,18040,18087.80,1.04,0,-7,18160,18100,18030,17970,17900,18130,18000,388,5410,5000,12260,10,1,7760554,1411,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.52,9850,20240426,84.57,18650,-2.52,20240530,9850,84.57,20240426,18650,-2.52,20240530,9850,84.57,20240426,0.00,N,034300,5000,388 억,,81024,N,N,0,N,00,N +20241120,090424,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,0,0,0.00,0,0,0,23450,12630,18040,0.00,1.04,0,0,18160,18100,18030,17970,17900,18130,18000,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,81024,N,N,0,N,00,N 20241119,160406,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,25451470,1411,25.11,17990,18090,17960,23450,12630,18040,18037.90,1.04,0,68,18233,18136,18083,17986,17933,18185,18035,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,80863,N,N,0,N,00,N 20241119,150410,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,25343230,1405,25.00,17990,18090,17960,23450,12630,18040,18037.89,1.04,0,71,18233,18136,18083,17986,17933,18185,18035,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,80863,N,N,0,N,00,N 20241119,140408,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,24405150,1353,24.08,17990,18090,17960,23450,12630,18040,18037.80,1.04,0,71,18233,18136,18083,17986,17933,18185,18035,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,80863,N,N,0,N,00,N diff --git a/034310/price/prices-20241101.csv b/034310/price/prices-20241101.csv index 067e860be34b..9c143a0e6e3c 100644 --- a/034310/price/prices-20241101.csv +++ b/034310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10740,10,2,0.09,211481540,19787,144.69,10730,10760,10650,13940,7520,10730,10687.90,13.43,0,610,10843,10786,10683,10626,10523,10815,10655,189,3210,500,7940,10,1,37503477,4028,104.27,0.51,12,0.05,103.00,21038.00,13940,20240201,-22.96,9950,20240805,7.94,13940,-22.96,20240201,9950,7.94,20240805,13940,-22.96,20240201,9950,7.94,20240805,0.34,N,034310,500,189 억,,5038291,N,N,8,N,00,N +20241120,150426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10700,-30,5,-0.28,203976960,19087,139.58,10730,10760,10650,13940,7520,10730,10686.70,13.43,0,1060,10843,10786,10683,10626,10523,10815,10655,189,3210,500,7940,10,1,37503477,4013,103.88,0.51,12,0.05,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,13940,-23.24,20240201,9950,7.54,20240805,13940,-23.24,20240201,9950,7.54,20240805,0.34,N,034310,500,189 억,,5038291,N,N,0,N,00,N +20241120,140426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10720,-10,5,-0.09,171186090,16020,117.15,10730,10730,10650,13940,7520,10730,10685.77,13.43,0,1269,10843,10786,10683,10626,10523,10815,10655,189,3210,500,7940,10,1,37503477,4020,104.08,0.51,12,0.04,103.00,21038.00,13940,20240201,-23.10,9950,20240805,7.74,13940,-23.10,20240201,9950,7.74,20240805,13940,-23.10,20240201,9950,7.74,20240805,0.34,N,034310,500,189 억,,5038291,N,N,0,N,00,N +20241120,130426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10730,0,3,0.00,104233470,9753,71.32,10730,10730,10650,13940,7520,10730,10687.32,13.43,0,1067,10843,10786,10683,10626,10523,10815,10655,189,3210,500,7940,10,1,37503477,4024,104.17,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.03,9950,20240805,7.84,13940,-23.03,20240201,9950,7.84,20240805,13940,-23.03,20240201,9950,7.84,20240805,0.34,N,034310,500,189 억,,5038291,N,N,0,N,00,N +20241120,120427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10730,0,3,0.00,99582020,9319,68.15,10730,10730,10650,13940,7520,10730,10685.91,13.43,0,1147,10843,10786,10683,10626,10523,10815,10655,189,3210,500,7940,10,1,37503477,4024,104.17,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.03,9950,20240805,7.84,13940,-23.03,20240201,9950,7.84,20240805,13940,-23.03,20240201,9950,7.84,20240805,0.34,N,034310,500,189 억,,5038291,N,N,0,N,00,N +20241120,110425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,-50,5,-0.47,88792540,8309,60.76,10730,10730,10650,13940,7520,10730,10686.31,13.43,0,1336,10843,10786,10683,10626,10523,10815,10655,189,3210,500,7940,10,1,37503477,4005,103.69,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,13940,-23.39,20240201,9950,7.34,20240805,13940,-23.39,20240201,9950,7.34,20240805,0.34,N,034310,500,189 억,,5038291,N,N,0,N,00,N +20241120,100424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10730,0,3,0.00,8080080,754,5.51,10730,10730,10700,13940,7520,10730,10716.29,13.43,0,-6,10843,10786,10683,10626,10523,10815,10655,189,3210,500,7940,10,1,37503477,4024,104.17,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.03,9950,20240805,7.84,13940,-23.03,20240201,9950,7.84,20240805,13940,-23.03,20240201,9950,7.84,20240805,0.34,N,034310,500,189 억,,5038291,N,N,0,N,00,N +20241120,090425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10710,-20,5,-0.19,310990,29,0.21,10730,10730,10710,13940,7520,10730,10723.79,13.43,0,-2,10843,10786,10683,10626,10523,10815,10655,189,3210,500,7940,10,1,37503477,4017,103.98,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.17,9950,20240805,7.64,13940,-23.17,20240201,9950,7.64,20240805,13940,-23.17,20240201,9950,7.64,20240805,0.34,N,034310,500,189 억,,5038291,N,N,0,N,00,N 20241119,160406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10730,60,2,0.56,145759240,13675,20.09,10710,10740,10580,13870,7470,10670,10658.65,13.43,0,1290,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,4024,104.17,0.51,12,0.04,103.00,21038.00,13940,20240201,-23.03,9950,20240805,7.84,13940,-23.03,20240201,9950,7.84,20240805,13940,-23.03,20240201,9950,7.84,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N 20241119,150410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10740,70,2,0.66,130219050,12224,17.96,10710,10740,10580,13870,7470,10670,10652.74,13.43,0,974,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,4028,104.27,0.51,12,0.03,103.00,21038.00,13940,20240201,-22.96,9950,20240805,7.94,13940,-22.96,20240201,9950,7.94,20240805,13940,-22.96,20240201,9950,7.94,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N 20241119,140408,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10690,20,2,0.19,104512800,9816,14.42,10710,10710,10580,13870,7470,10670,10647.19,13.43,0,-1042,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,4009,103.79,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,13940,-23.31,20240201,9950,7.44,20240805,13940,-23.31,20240201,9950,7.44,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N diff --git a/034590/price/prices-20241101.csv b/034590/price/prices-20241101.csv index 9fdc5050dbf3..0e5ca9f64469 100644 --- a/034590/price/prices-20241101.csv +++ b/034590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160419,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,-50,5,-0.20,162405700,6388,3292.78,25550,25600,25300,33150,17850,25500,25423.56,1.88,0,-105,25700,25600,25500,25400,25300,25650,25450,219,7650,5000,18870,50,1,4374754,1113,6.35,0.51,12,0.15,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.31,N,034590,5000,218 억,,82265,N,N,0,N,00,N +20241120,150426,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25400,-100,5,-0.39,156528700,6157,3173.71,25550,25600,25300,33150,17850,25500,25422.88,1.88,0,-65,25700,25600,25500,25400,25300,25650,25450,219,7650,5000,18870,50,1,4374754,1111,6.34,0.51,12,0.14,4005.00,49677.00,29800,20240603,-14.77,24850,20240125,2.21,29800,-14.77,20240603,24850,2.21,20240125,29800,-14.77,20240603,24850,2.21,20240125,0.31,N,034590,5000,218 억,,82265,N,N,0,N,00,N +20241120,140426,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25400,-100,5,-0.39,116424950,4576,2358.76,25550,25600,25300,33150,17850,25500,25442.52,1.88,0,30,25700,25600,25500,25400,25300,25650,25450,219,7650,5000,18870,50,1,4374754,1111,6.34,0.51,12,0.10,4005.00,49677.00,29800,20240603,-14.77,24850,20240125,2.21,29800,-14.77,20240603,24850,2.21,20240125,29800,-14.77,20240603,24850,2.21,20240125,0.31,N,034590,5000,218 억,,82265,N,N,0,N,00,N +20241120,130427,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,-50,5,-0.20,83029200,3262,1681.44,25550,25600,25300,33150,17850,25500,25453.46,1.88,0,0,25700,25600,25500,25400,25300,25650,25450,219,7650,5000,18870,50,1,4374754,1113,6.35,0.51,12,0.07,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.31,N,034590,5000,218 억,,82265,N,N,0,N,00,N +20241120,120427,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,32637700,1278,658.76,25550,25600,25450,33150,17850,25500,25538.11,1.88,0,0,25700,25600,25500,25400,25300,25650,25450,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.03,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.31,N,034590,5000,218 억,,82265,N,N,0,N,00,N +20241120,110426,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,4571600,179,92.27,25550,25600,25450,33150,17850,25500,25539.66,1.88,0,0,25700,25600,25500,25400,25300,25650,25450,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.31,N,034590,5000,218 억,,82265,N,N,0,N,00,N +20241120,100425,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25550,50,2,0.20,1148000,45,23.20,25550,25550,25450,33150,17850,25500,25511.11,1.88,0,0,25700,25600,25500,25400,25300,25650,25450,219,7650,5000,18870,50,1,4374754,1118,6.38,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.26,24850,20240125,2.82,29800,-14.26,20240603,24850,2.82,20240125,29800,-14.26,20240603,24850,2.82,20240125,0.31,N,034590,5000,218 억,,82265,N,N,0,N,00,N +20241120,090425,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,0,0,0.00,0,0,0,33150,17850,25500,0.00,1.88,0,0,25700,25600,25500,25400,25300,25650,25450,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.31,N,034590,5000,218 억,,82265,N,N,0,N,00,N 20241119,160406,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,4942700,194,7.04,25400,25600,25400,33150,17850,25500,25477.84,1.88,0,-1,25633,25566,25483,25416,25333,25575,25425,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.31,N,034590,5000,218 억,,82271,N,N,2,N,00,N 20241119,150411,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,4050250,159,5.77,25400,25600,25400,33150,17850,25500,25473.27,1.88,0,-9,25633,25566,25483,25416,25333,25575,25425,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.31,N,034590,5000,218 억,,82271,N,N,2,N,00,N 20241119,140408,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,-50,5,-0.20,3515200,138,5.01,25400,25600,25400,33150,17850,25500,25472.46,1.88,0,-8,25633,25566,25483,25416,25333,25575,25425,219,7650,5000,18870,50,1,4374754,1113,6.35,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.31,N,034590,5000,218 억,,82271,N,N,2,N,00,N diff --git a/034730/price/prices-20241101.csv b/034730/price/prices-20241101.csv index 6c2959f858c6..e4c080b8f251 100644 --- a/034730/price/prices-20241101.csv +++ b/034730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160420,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,139700,-200,5,-0.14,8806672500,62977,44.29,139300,140900,138900,181800,98000,139900,139839.76,23.87,0,-10360,144300,142100,139800,137600,135300,143200,138700,160,41900,200,106320,100,1,72502703,101286,-13.31,0.45,12,0.09,-10496.00,307557.00,212000,20240223,-34.10,128400,20240805,8.80,212000,-34.10,20240223,128400,8.80,20240805,212000,-34.10,20240223,128400,8.80,20240805,0.37,N,034730,200,160 억,,17309591,N,N,863,N,00,N +20241120,150426,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,140300,400,2,0.29,8091622200,57862,40.69,139300,140900,138900,181800,98000,139900,139843.46,23.87,0,-10394,144300,142100,139800,137600,135300,143200,138700,160,41900,200,106320,100,1,72502703,101721,-13.37,0.46,12,0.08,-10496.00,307557.00,212000,20240223,-33.82,128400,20240805,9.27,212000,-33.82,20240223,128400,9.27,20240805,212000,-33.82,20240223,128400,9.27,20240805,0.37,N,034730,200,160 억,,17309591,N,N,642,N,00,N +20241120,140426,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,140200,300,2,0.21,6128468000,43831,30.82,139300,140900,138900,181800,98000,139900,139820.40,23.87,0,-10842,144300,142100,139800,137600,135300,143200,138700,160,41900,200,106320,100,1,72502703,101649,-13.36,0.46,12,0.06,-10496.00,307557.00,212000,20240223,-33.87,128400,20240805,9.19,212000,-33.87,20240223,128400,9.19,20240805,212000,-33.87,20240223,128400,9.19,20240805,0.37,N,034730,200,160 억,,17309591,N,N,642,N,00,N +20241120,130427,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,139800,-100,5,-0.07,4955690900,35458,24.93,139300,140900,138900,181800,98000,139900,139762.28,23.87,0,-10100,144300,142100,139800,137600,135300,143200,138700,160,41900,200,106320,100,1,72502703,101359,-13.32,0.45,12,0.05,-10496.00,307557.00,212000,20240223,-34.06,128400,20240805,8.88,212000,-34.06,20240223,128400,8.88,20240805,212000,-34.06,20240223,128400,8.88,20240805,0.37,N,034730,200,160 억,,17309591,N,N,642,N,00,N +20241120,120427,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,140000,100,2,0.07,4364238600,31230,21.96,139300,140900,138900,181800,98000,139900,139745.07,23.87,0,-10138,144300,142100,139800,137600,135300,143200,138700,160,41900,200,106320,100,1,72502703,101504,-13.34,0.46,12,0.04,-10496.00,307557.00,212000,20240223,-33.96,128400,20240805,9.03,212000,-33.96,20240223,128400,9.03,20240805,212000,-33.96,20240223,128400,9.03,20240805,0.37,N,034730,200,160 억,,17309591,N,N,642,N,00,N +20241120,110426,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,140000,100,2,0.07,3701833800,26496,18.63,139300,140900,138900,181800,98000,139900,139712.93,23.87,0,-9509,144300,142100,139800,137600,135300,143200,138700,160,41900,200,106320,100,1,72502703,101504,-13.34,0.46,12,0.04,-10496.00,307557.00,212000,20240223,-33.96,128400,20240805,9.03,212000,-33.96,20240223,128400,9.03,20240805,212000,-33.96,20240223,128400,9.03,20240805,0.37,N,034730,200,160 억,,17309591,N,N,642,N,00,N +20241120,100425,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,139500,-400,5,-0.29,2364154000,16908,11.89,139300,140900,139300,181800,98000,139900,139824.58,23.87,0,-5542,144300,142100,139800,137600,135300,143200,138700,160,41900,200,106320,100,1,72502703,101141,-13.29,0.45,12,0.02,-10496.00,307557.00,212000,20240223,-34.20,128400,20240805,8.64,212000,-34.20,20240223,128400,8.64,20240805,212000,-34.20,20240223,128400,8.64,20240805,0.37,N,034730,200,160 억,,17309591,N,N,642,N,00,N +20241120,090425,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,140500,600,2,0.43,365517300,2612,1.84,139300,140900,139300,181800,98000,139900,139937.71,23.87,0,-609,144300,142100,139800,137600,135300,143200,138700,160,41900,200,106320,100,1,72502703,101866,-13.39,0.46,12,0.00,-10496.00,307557.00,212000,20240223,-33.73,128400,20240805,9.42,212000,-33.73,20240223,128400,9.42,20240805,212000,-33.73,20240223,128400,9.42,20240805,0.37,N,034730,200,160 억,,17309591,N,N,642,N,00,N 20241119,160407,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,139900,1300,2,0.94,19837859300,141872,104.28,137500,142000,137500,180100,97100,138600,139828.75,23.84,0,-24188,142933,140766,137133,134966,131333,141850,136050,160,41500,200,105330,100,1,72502703,101431,-13.33,0.45,12,0.20,-10496.00,307557.00,212000,20240223,-34.01,128400,20240805,8.96,212000,-34.01,20240223,128400,8.96,20240805,212000,-34.01,20240223,128400,8.96,20240805,0.37,N,034730,200,160 억,,17283681,N,N,642,N,00,N 20241119,150411,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,139800,1200,2,0.87,17454676900,124832,91.76,137500,142000,137500,180100,97100,138600,139825.34,23.84,0,-21398,142933,140766,137133,134966,131333,141850,136050,160,41500,200,105330,100,1,72502703,101359,-13.32,0.45,12,0.17,-10496.00,307557.00,212000,20240223,-34.06,128400,20240805,8.88,212000,-34.06,20240223,128400,8.88,20240805,212000,-34.06,20240223,128400,8.88,20240805,0.37,N,034730,200,160 억,,17283681,N,N,782,N,00,N 20241119,140409,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,139200,600,2,0.43,12384699400,88283,64.89,137500,142000,137500,180100,97100,138600,140284.08,23.84,0,-9339,142933,140766,137133,134966,131333,141850,136050,160,41500,200,105330,100,1,72502703,100924,-13.26,0.45,12,0.12,-10496.00,307557.00,212000,20240223,-34.34,128400,20240805,8.41,212000,-34.34,20240223,128400,8.41,20240805,212000,-34.34,20240223,128400,8.41,20240805,0.37,N,034730,200,160 억,,17283681,N,N,782,N,00,N diff --git a/034810/price/prices-20241101.csv b/034810/price/prices-20241101.csv index c1878154d9d1..a09aa58e41e5 100644 --- a/034810/price/prices-20241101.csv +++ b/034810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,-60,5,-0.99,165521680,27680,189.30,6010,6060,5920,7850,4230,6040,5979.83,0.86,0,3587,6113,6076,6023,5986,5933,6095,6005,163,1810,500,4340,10,1,32556857,1947,-6.80,0.26,12,0.09,-879.00,22826.00,8830,20231211,-32.28,5710,20241115,4.73,8430,-29.06,20240223,5710,4.73,20241115,8830,-32.28,20231211,5710,4.73,20241115,0.99,N,034810,500,162 억,,280426,N,N,0,N,00,N +20241120,150427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,-40,5,-0.66,138366380,23122,158.13,6010,6060,5930,7850,4230,6040,5984.19,0.86,0,3225,6113,6076,6023,5986,5933,6095,6005,163,1810,500,4340,10,1,32556857,1953,-6.83,0.26,12,0.07,-879.00,22826.00,8830,20231211,-32.05,5710,20241115,5.08,8430,-28.83,20240223,5710,5.08,20241115,8830,-32.05,20231211,5710,5.08,20241115,0.99,N,034810,500,162 억,,280426,N,N,0,N,00,N +20241120,140427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,-20,5,-0.33,78936360,13167,90.05,6010,6060,5930,7850,4230,6040,5995.01,0.86,0,1855,6113,6076,6023,5986,5933,6095,6005,163,1810,500,4340,10,1,32556857,1960,-6.85,0.26,12,0.04,-879.00,22826.00,8830,20231211,-31.82,5710,20241115,5.43,8430,-28.59,20240223,5710,5.43,20241115,8830,-31.82,20231211,5710,5.43,20241115,0.99,N,034810,500,162 억,,280426,N,N,0,N,00,N +20241120,130427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,-30,5,-0.50,59825420,9989,68.31,6010,6050,5930,7850,4230,6040,5989.13,0.86,0,567,6113,6076,6023,5986,5933,6095,6005,163,1810,500,4340,10,1,32556857,1957,-6.84,0.26,12,0.03,-879.00,22826.00,8830,20231211,-31.94,5710,20241115,5.25,8430,-28.71,20240223,5710,5.25,20241115,8830,-31.94,20231211,5710,5.25,20241115,0.99,N,034810,500,162 억,,280426,N,N,0,N,00,N +20241120,120427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6040,0,3,0.00,51436920,8588,58.73,6010,6050,5930,7850,4230,6040,5989.39,0.86,0,553,6113,6076,6023,5986,5933,6095,6005,163,1810,500,4340,10,1,32556857,1966,-6.87,0.26,12,0.03,-879.00,22826.00,8830,20231211,-31.60,5710,20241115,5.78,8430,-28.35,20240223,5710,5.78,20241115,8830,-31.60,20231211,5710,5.78,20241115,0.99,N,034810,500,162 억,,280426,N,N,0,N,00,N +20241120,110426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6040,0,3,0.00,44560330,7446,50.92,6010,6050,5930,7850,4230,6040,5984.47,0.86,0,717,6113,6076,6023,5986,5933,6095,6005,163,1810,500,4340,10,1,32556857,1966,-6.87,0.26,12,0.02,-879.00,22826.00,8830,20231211,-31.60,5710,20241115,5.78,8430,-28.35,20240223,5710,5.78,20241115,8830,-31.60,20231211,5710,5.78,20241115,0.99,N,034810,500,162 억,,280426,N,N,0,N,00,N +20241120,100425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,-20,5,-0.33,40987280,6853,46.87,6010,6050,5930,7850,4230,6040,5980.93,0.86,0,870,6113,6076,6023,5986,5933,6095,6005,163,1810,500,4340,10,1,32556857,1960,-6.85,0.26,12,0.02,-879.00,22826.00,8830,20231211,-31.82,5710,20241115,5.43,8430,-28.59,20240223,5710,5.43,20241115,8830,-31.82,20231211,5710,5.43,20241115,0.99,N,034810,500,162 억,,280426,N,N,0,N,00,N +20241120,090425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6050,10,2,0.17,2146180,356,2.43,6010,6050,6010,7850,4230,6040,6028.60,0.86,0,-205,6113,6076,6023,5986,5933,6095,6005,163,1810,500,4340,10,1,32556857,1970,-6.88,0.27,12,0.00,-879.00,22826.00,8830,20231211,-31.48,5710,20241115,5.95,8430,-28.23,20240223,5710,5.95,20241115,8830,-31.48,20231211,5710,5.95,20241115,0.99,N,034810,500,162 억,,280426,N,N,0,N,00,N 20241119,160407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6040,60,2,1.00,87838480,14616,30.74,6010,6060,5970,7770,4190,5980,6009.75,0.86,0,-2,6280,6130,6020,5870,5760,6205,5945,163,1790,500,4300,10,1,32556857,1966,-6.87,0.26,12,0.04,-879.00,22826.00,8830,20231211,-31.60,5710,20241115,5.78,8430,-28.35,20240223,5710,5.78,20241115,8830,-31.60,20231211,5710,5.78,20241115,1.01,N,034810,500,162 억,,279344,N,N,0,N,00,N 20241119,150411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,50,2,0.84,74073180,12324,25.92,6010,6060,5970,7770,4190,5980,6010.48,0.86,0,-3,6280,6130,6020,5870,5760,6205,5945,163,1790,500,4300,10,1,32556857,1963,-6.86,0.26,12,0.04,-879.00,22826.00,8830,20231211,-31.71,5710,20241115,5.60,8430,-28.47,20240223,5710,5.60,20241115,8830,-31.71,20231211,5710,5.60,20241115,1.01,N,034810,500,162 억,,279344,N,N,0,N,00,N 20241119,140409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,50,2,0.84,67086380,11164,23.48,6010,6060,5970,7770,4190,5980,6009.17,0.86,0,-9,6280,6130,6020,5870,5760,6205,5945,163,1790,500,4300,10,1,32556857,1963,-6.86,0.26,12,0.03,-879.00,22826.00,8830,20231211,-31.71,5710,20241115,5.60,8430,-28.47,20240223,5710,5.60,20241115,8830,-31.71,20231211,5710,5.60,20241115,1.01,N,034810,500,162 억,,279344,N,N,0,N,00,N diff --git a/034830/price/prices-20241101.csv b/034830/price/prices-20241101.csv index 1dadb59d0848..6ca17d1d93f1 100644 --- a/034830/price/prices-20241101.csv +++ b/034830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160420,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1007,0,3,0.00,80066081,79479,54.72,1008,1010,1004,1309,705,1007,1007.39,4.76,0,11552,1012,1009,1006,1003,1000,1010,1004,2525,302,1000,760,1,1,252489230,2543,-30.52,0.24,12,0.03,-33.00,4200.00,1260,20231204,-20.08,979,20240805,2.86,1177,-14.44,20240102,979,2.86,20240805,1260,-20.08,20231204,979,2.86,20240805,0.65,N,034830,1000,2524 억,,12009563,N,N,39,N,00,N +20241120,150427,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1008,1,2,0.10,77812798,77242,53.18,1008,1010,1004,1309,705,1007,1007.39,4.76,0,11937,1012,1009,1006,1003,1000,1010,1004,2525,302,1000,760,1,1,252489230,2545,-30.55,0.24,12,0.03,-33.00,4200.00,1260,20231204,-20.00,979,20240805,2.96,1177,-14.36,20240102,979,2.96,20240805,1260,-20.00,20231204,979,2.96,20240805,0.65,N,034830,1000,2524 억,,12009563,N,N,0,N,00,N +20241120,140427,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1009,2,2,0.20,61152917,60717,41.80,1008,1010,1004,1309,705,1007,1007.18,4.76,0,4669,1012,1009,1006,1003,1000,1010,1004,2525,302,1000,760,1,1,252489230,2548,-30.58,0.24,12,0.02,-33.00,4200.00,1260,20231204,-19.92,979,20240805,3.06,1177,-14.27,20240102,979,3.06,20240805,1260,-19.92,20231204,979,3.06,20240805,0.65,N,034830,1000,2524 억,,12009563,N,N,0,N,00,N +20241120,130428,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1009,2,2,0.20,55734678,55348,38.11,1008,1010,1004,1309,705,1007,1006.99,4.76,0,4837,1012,1009,1006,1003,1000,1010,1004,2525,302,1000,760,1,1,252489230,2548,-30.58,0.24,12,0.02,-33.00,4200.00,1260,20231204,-19.92,979,20240805,3.06,1177,-14.27,20240102,979,3.06,20240805,1260,-19.92,20231204,979,3.06,20240805,0.65,N,034830,1000,2524 억,,12009563,N,N,0,N,00,N +20241120,120428,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1007,0,3,0.00,51714592,51361,35.36,1008,1010,1004,1309,705,1007,1006.88,4.76,0,4817,1012,1009,1006,1003,1000,1010,1004,2525,302,1000,760,1,1,252489230,2543,-30.52,0.24,12,0.02,-33.00,4200.00,1260,20231204,-20.08,979,20240805,2.86,1177,-14.44,20240102,979,2.86,20240805,1260,-20.08,20231204,979,2.86,20240805,0.65,N,034830,1000,2524 억,,12009563,N,N,0,N,00,N +20241120,110426,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1006,-1,5,-0.10,40586678,40320,27.76,1008,1009,1004,1309,705,1007,1006.61,4.76,0,2825,1012,1009,1006,1003,1000,1010,1004,2525,302,1000,760,1,1,252489230,2540,-30.48,0.24,12,0.02,-33.00,4200.00,1260,20231204,-20.16,979,20240805,2.76,1177,-14.53,20240102,979,2.76,20240805,1260,-20.16,20231204,979,2.76,20240805,0.65,N,034830,1000,2524 억,,12009563,N,N,0,N,00,N +20241120,100426,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1005,-2,5,-0.20,20348752,20213,13.92,1008,1009,1004,1309,705,1007,1006.72,4.76,0,521,1012,1009,1006,1003,1000,1010,1004,2525,302,1000,760,1,1,252489230,2538,-30.45,0.24,12,0.01,-33.00,4200.00,1260,20231204,-20.24,979,20240805,2.66,1177,-14.61,20240102,979,2.66,20240805,1260,-20.24,20231204,979,2.66,20240805,0.65,N,034830,1000,2524 억,,12009563,N,N,0,N,00,N +20241120,090426,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1007,0,3,0.00,530957,527,0.36,1008,1008,1007,1309,705,1007,1007.51,4.76,0,-2,1012,1009,1006,1003,1000,1010,1004,2525,302,1000,760,1,1,252489230,2543,-30.52,0.24,12,0.00,-33.00,4200.00,1260,20231204,-20.08,979,20240805,2.86,1177,-14.44,20240102,979,2.86,20240805,1260,-20.08,20231204,979,2.86,20240805,0.65,N,034830,1000,2524 억,,12009563,N,N,0,N,00,N 20241119,160407,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1007,3,2,0.30,146039967,145239,99.11,1007,1009,1003,1305,703,1004,1005.51,4.76,0,6545,1014,1009,1003,998,992,1011,1000,2525,301,1000,760,1,1,252489230,2543,-30.52,0.24,12,0.06,-33.00,4200.00,1260,20231204,-20.08,979,20240805,2.86,1177,-14.44,20240102,979,2.86,20240805,1260,-20.08,20231204,979,2.86,20240805,0.68,N,034830,1000,2524 억,,12006415,N,N,0,N,00,N 20241119,150412,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1007,3,2,0.30,138945684,138190,94.30,1007,1009,1003,1305,703,1004,1005.47,4.76,0,4945,1014,1009,1003,998,992,1011,1000,2525,301,1000,760,1,1,252489230,2543,-30.52,0.24,12,0.05,-33.00,4200.00,1260,20231204,-20.08,979,20240805,2.86,1177,-14.44,20240102,979,2.86,20240805,1260,-20.08,20231204,979,2.86,20240805,0.68,N,034830,1000,2524 억,,12006415,N,N,0,N,00,N 20241119,140409,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1006,2,2,0.20,127660975,126966,86.64,1007,1009,1003,1305,703,1004,1005.47,4.76,0,2746,1014,1009,1003,998,992,1011,1000,2525,301,1000,760,1,1,252489230,2540,-30.48,0.24,12,0.05,-33.00,4200.00,1260,20231204,-20.16,979,20240805,2.76,1177,-14.53,20240102,979,2.76,20240805,1260,-20.16,20231204,979,2.76,20240805,0.68,N,034830,1000,2524 억,,12006415,N,N,0,N,00,N diff --git a/034940/price/prices-20241101.csv b/034940/price/prices-20241101.csv index f7c18b4a5d54..28be8b44ecfc 100644 --- a/034940/price/prices-20241101.csv +++ b/034940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,916,-55,5,-5.66,120261299,125550,275.33,972,997,912,1262,680,971,958.60,0.47,0,-4978,991,980,969,958,947,986,964,155,291,500,690,1,1,30979827,284,-2.70,0.69,12,0.41,-339.00,1323.00,2285,20231113,-59.91,888,20241114,3.15,2015,-54.54,20240102,888,3.15,20241114,2150,-57.40,20231121,888,3.15,20241114,0.05,N,034940,500,154 억,,146791,N,N,0,N,00,N +20241120,150427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,930,-41,5,-4.22,107810181,112005,245.63,972,997,912,1262,680,971,962.55,0.47,0,2346,991,980,969,958,947,986,964,155,291,500,690,1,1,30979827,288,-2.74,0.70,12,0.36,-339.00,1323.00,2285,20231113,-59.30,888,20241114,4.73,2015,-53.85,20240102,888,4.73,20241114,2150,-56.74,20231121,888,4.73,20241114,0.05,N,034940,500,154 억,,146791,N,N,0,N,00,N +20241120,140427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,978,7,2,0.72,55358216,56579,124.08,972,997,970,1262,680,971,978.42,0.47,0,-9994,991,980,969,958,947,986,964,155,291,500,690,1,1,30979827,303,-2.88,0.74,12,0.18,-339.00,1323.00,2285,20231113,-57.20,888,20241114,10.14,2015,-51.46,20240102,888,10.14,20241114,2150,-54.51,20231121,888,10.14,20241114,0.05,N,034940,500,154 억,,146791,N,N,0,N,00,N +20241120,130428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,990,19,2,1.96,52842173,54026,118.48,972,997,970,1262,680,971,978.09,0.47,0,-9183,991,980,969,958,947,986,964,155,291,500,690,1,1,30979827,307,-2.92,0.75,12,0.17,-339.00,1323.00,2285,20231113,-56.67,888,20241114,11.49,2015,-50.87,20240102,888,11.49,20241114,2150,-53.95,20231121,888,11.49,20241114,0.05,N,034940,500,154 억,,146791,N,N,0,N,00,N +20241120,120428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,976,5,2,0.51,37304186,38126,83.61,972,997,970,1262,680,971,978.44,0.47,0,-802,991,980,969,958,947,986,964,155,291,500,690,1,1,30979827,302,-2.88,0.74,12,0.12,-339.00,1323.00,2285,20231113,-57.29,888,20241114,9.91,2015,-51.56,20240102,888,9.91,20241114,2150,-54.60,20231121,888,9.91,20241114,0.05,N,034940,500,154 억,,146791,N,N,0,N,00,N +20241120,110427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,977,6,2,0.62,31939752,32623,71.54,972,997,970,1262,680,971,979.06,0.47,0,1595,991,980,969,958,947,986,964,155,291,500,690,1,1,30979827,303,-2.88,0.74,12,0.11,-339.00,1323.00,2285,20231113,-57.24,888,20241114,10.02,2015,-51.51,20240102,888,10.02,20241114,2150,-54.56,20231121,888,10.02,20241114,0.05,N,034940,500,154 억,,146791,N,N,0,N,00,N +20241120,100426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,975,4,2,0.41,28375423,28967,63.53,972,997,970,1262,680,971,979.58,0.47,0,1745,991,980,969,958,947,986,964,155,291,500,690,1,1,30979827,302,-2.88,0.74,12,0.09,-339.00,1323.00,2285,20231113,-57.33,888,20241114,9.80,2015,-51.61,20240102,888,9.80,20241114,2150,-54.65,20231121,888,9.80,20241114,0.05,N,034940,500,154 억,,146791,N,N,0,N,00,N +20241120,090426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,990,19,2,1.96,3148965,3192,7.00,972,995,972,1262,680,971,986.52,0.47,0,-2606,991,980,969,958,947,986,964,155,291,500,690,1,1,30979827,307,-2.92,0.75,12,0.01,-339.00,1323.00,2285,20231113,-56.67,888,20241114,11.49,2015,-50.87,20240102,888,11.49,20241114,2150,-53.95,20231121,888,11.49,20241114,0.05,N,034940,500,154 억,,146791,N,N,0,N,00,N 20241119,160407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,971,14,2,1.46,44283868,45599,81.73,961,980,958,1244,670,957,971.16,0.49,0,-4224,973,965,954,946,935,969,950,155,287,500,680,1,1,30979827,301,-2.86,0.73,12,0.15,-339.00,1323.00,2410,20231110,-59.71,888,20241114,9.35,2015,-51.81,20240102,888,9.35,20241114,2150,-54.84,20231121,888,9.35,20241114,0.05,N,034940,500,154 억,,151015,N,N,0,N,00,N 20241119,150412,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,972,15,2,1.57,43630323,44926,80.53,961,980,958,1244,670,957,971.16,0.49,0,-4133,973,965,954,946,935,969,950,155,287,500,680,1,1,30979827,301,-2.87,0.73,12,0.15,-339.00,1323.00,2410,20231110,-59.67,888,20241114,9.46,2015,-51.76,20240102,888,9.46,20241114,2150,-54.79,20231121,888,9.46,20241114,0.05,N,034940,500,154 억,,151015,N,N,0,N,00,N 20241119,140409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,977,20,2,2.09,40309259,41510,74.40,961,980,958,1244,670,957,971.07,0.49,0,-3990,973,965,954,946,935,969,950,155,287,500,680,1,1,30979827,303,-2.88,0.74,12,0.13,-339.00,1323.00,2410,20231110,-59.46,888,20241114,10.02,2015,-51.51,20240102,888,10.02,20241114,2150,-54.56,20231121,888,10.02,20241114,0.05,N,034940,500,154 억,,151015,N,N,0,N,00,N diff --git a/034950/price/prices-20241101.csv b/034950/price/prices-20241101.csv index a113d94b3ce6..a325389b19cd 100644 --- a/034950/price/prices-20241101.csv +++ b/034950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160421,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88100,300,2,0.34,211353400,2406,83.11,87100,88100,87100,114100,61500,87800,87844.31,79.63,0,-256,88733,88266,87333,86866,85933,88500,87100,245,26300,5000,64970,100,1,4540514,4000,19.62,3.68,12,0.05,4490.00,23928.00,89800,20240524,-1.89,73000,20240122,20.68,89800,-1.89,20240524,73000,20.68,20240122,89800,-1.89,20240524,73000,20.68,20240122,0.11,N,034950,5000,244 억,,3615396,N,N,0,N,00,N +20241120,150428,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87800,0,3,0.00,209594400,2386,82.42,87100,88100,87100,114100,61500,87800,87843.42,79.63,0,-248,88733,88266,87333,86866,85933,88500,87100,245,26300,5000,64970,100,1,4540514,3987,19.55,3.67,12,0.05,4490.00,23928.00,89800,20240524,-2.23,73000,20240122,20.27,89800,-2.23,20240524,73000,20.27,20240122,89800,-2.23,20240524,73000,20.27,20240122,0.11,N,034950,5000,244 억,,3615396,N,N,0,N,00,N +20241120,140428,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87900,100,2,0.11,185500300,2112,72.95,87100,88100,87100,114100,61500,87800,87831.58,79.63,0,-194,88733,88266,87333,86866,85933,88500,87100,245,26300,5000,64970,100,1,4540514,3991,19.58,3.67,12,0.05,4490.00,23928.00,89800,20240524,-2.12,73000,20240122,20.41,89800,-2.12,20240524,73000,20.41,20240122,89800,-2.12,20240524,73000,20.41,20240122,0.11,N,034950,5000,244 억,,3615396,N,N,0,N,00,N +20241120,130428,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88100,300,2,0.34,149893300,1707,58.96,87100,88100,87100,114100,61500,87800,87810.95,79.63,0,-135,88733,88266,87333,86866,85933,88500,87100,245,26300,5000,64970,100,1,4540514,4000,19.62,3.68,12,0.04,4490.00,23928.00,89800,20240524,-1.89,73000,20240122,20.68,89800,-1.89,20240524,73000,20.68,20240122,89800,-1.89,20240524,73000,20.68,20240122,0.11,N,034950,5000,244 억,,3615396,N,N,0,N,00,N +20241120,120428,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88000,200,2,0.23,135370500,1542,53.26,87100,88100,87100,114100,61500,87800,87788.91,79.63,0,-133,88733,88266,87333,86866,85933,88500,87100,245,26300,5000,64970,100,1,4540514,3996,19.60,3.68,12,0.03,4490.00,23928.00,89800,20240524,-2.00,73000,20240122,20.55,89800,-2.00,20240524,73000,20.55,20240122,89800,-2.00,20240524,73000,20.55,20240122,0.11,N,034950,5000,244 억,,3615396,N,N,0,N,00,N +20241120,110427,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88100,300,2,0.34,89732000,1023,35.34,87100,88100,87100,114100,61500,87800,87714.57,79.63,0,16,88733,88266,87333,86866,85933,88500,87100,245,26300,5000,64970,100,1,4540514,4000,19.62,3.68,12,0.02,4490.00,23928.00,89800,20240524,-1.89,73000,20240122,20.68,89800,-1.89,20240524,73000,20.68,20240122,89800,-1.89,20240524,73000,20.68,20240122,0.11,N,034950,5000,244 억,,3615396,N,N,0,N,00,N +20241120,100426,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87700,-100,5,-0.11,34485500,394,13.61,87100,87800,87100,114100,61500,87800,87526.65,79.63,0,-10,88733,88266,87333,86866,85933,88500,87100,245,26300,5000,64970,100,1,4540514,3982,19.53,3.67,12,0.01,4490.00,23928.00,89800,20240524,-2.34,73000,20240122,20.14,89800,-2.34,20240524,73000,20.14,20240122,89800,-2.34,20240524,73000,20.14,20240122,0.11,N,034950,5000,244 억,,3615396,N,N,0,N,00,N +20241120,090426,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87500,-300,5,-0.34,1921500,22,0.76,87100,87600,87100,114100,61500,87800,87340.91,79.63,0,-3,88733,88266,87333,86866,85933,88500,87100,245,26300,5000,64970,100,1,4540514,3973,19.49,3.66,12,0.00,4490.00,23928.00,89800,20240524,-2.56,73000,20240122,19.86,89800,-2.56,20240524,73000,19.86,20240122,89800,-2.56,20240524,73000,19.86,20240122,0.11,N,034950,5000,244 억,,3615396,N,N,0,N,00,N 20241119,160407,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87800,1200,2,1.39,253219600,2895,130.00,86700,87800,86400,112500,60700,86600,87467.91,79.61,0,789,87266,86932,86266,85932,85266,87100,86100,245,25900,5000,64080,100,1,4540514,3987,19.55,3.67,12,0.06,4490.00,23928.00,89800,20240524,-2.23,73000,20240122,20.27,89800,-2.23,20240524,73000,20.27,20240122,89800,-2.23,20240524,73000,20.27,20240122,0.11,N,034950,5000,244 억,,3614607,N,N,0,N,00,N 20241119,150412,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87700,1100,2,1.27,244710400,2798,125.64,86700,87800,86400,112500,60700,86600,87459.04,79.61,0,790,87266,86932,86266,85932,85266,87100,86100,245,25900,5000,64080,100,1,4540514,3982,19.53,3.67,12,0.06,4490.00,23928.00,89800,20240524,-2.34,73000,20240122,20.14,89800,-2.34,20240524,73000,20.14,20240122,89800,-2.34,20240524,73000,20.14,20240122,0.11,N,034950,5000,244 억,,3614607,N,N,0,N,00,N 20241119,140410,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87800,1200,2,1.39,192090500,2198,98.70,86700,87800,86400,112500,60700,86600,87393.31,79.61,0,642,87266,86932,86266,85932,85266,87100,86100,245,25900,5000,64080,100,1,4540514,3987,19.55,3.67,12,0.05,4490.00,23928.00,89800,20240524,-2.23,73000,20240122,20.27,89800,-2.23,20240524,73000,20.27,20240122,89800,-2.23,20240524,73000,20.27,20240122,0.11,N,034950,5000,244 억,,3614607,N,N,0,N,00,N diff --git a/035000/price/prices-20241101.csv b/035000/price/prices-20241101.csv index c8cc35121d86..30e4c6800b49 100644 --- a/035000/price/prices-20241101.csv +++ b/035000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160421,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,0,3,0.00,27883550,4353,31.52,6410,6420,6370,8330,4490,6410,6405.59,33.41,0,-1386,6483,6446,6403,6366,6323,6465,6385,176,1920,1000,4740,10,1,16567409,1062,6.55,0.56,12,0.03,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.15,N,035000,1000,175 억,,5534500,N,N,2,N,00,N +20241120,150428,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6390,-20,5,-0.31,26391340,4120,29.83,6410,6420,6370,8330,4490,6410,6405.67,33.41,0,-1360,6483,6446,6403,6366,6323,6465,6385,176,1920,1000,4740,10,1,16567409,1059,6.53,0.56,12,0.02,978.00,11459.00,6600,20240524,-3.18,5870,20240117,8.86,6600,-3.18,20240524,5870,8.86,20240117,6600,-3.18,20240524,5870,8.86,20240117,0.15,N,035000,1000,175 억,,5534500,N,N,0,N,00,N +20241120,140428,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6400,-10,5,-0.16,23998160,3746,27.12,6410,6420,6370,8330,4490,6410,6406.34,33.41,0,-1212,6483,6446,6403,6366,6323,6465,6385,176,1920,1000,4740,10,1,16567409,1060,6.54,0.56,12,0.02,978.00,11459.00,6600,20240524,-3.03,5870,20240117,9.03,6600,-3.03,20240524,5870,9.03,20240117,6600,-3.03,20240524,5870,9.03,20240117,0.15,N,035000,1000,175 억,,5534500,N,N,0,N,00,N +20241120,130428,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6380,-30,5,-0.47,18721820,2922,21.16,6410,6420,6370,8330,4490,6410,6407.19,33.41,0,-967,6483,6446,6403,6366,6323,6465,6385,176,1920,1000,4740,10,1,16567409,1057,6.52,0.56,12,0.02,978.00,11459.00,6600,20240524,-3.33,5870,20240117,8.69,6600,-3.33,20240524,5870,8.69,20240117,6600,-3.33,20240524,5870,8.69,20240117,0.15,N,035000,1000,175 억,,5534500,N,N,0,N,00,N +20241120,120429,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6400,-10,5,-0.16,17601520,2747,19.89,6410,6420,6370,8330,4490,6410,6407.54,33.41,0,-905,6483,6446,6403,6366,6323,6465,6385,176,1920,1000,4740,10,1,16567409,1060,6.54,0.56,12,0.02,978.00,11459.00,6600,20240524,-3.03,5870,20240117,9.03,6600,-3.03,20240524,5870,9.03,20240117,6600,-3.03,20240524,5870,9.03,20240117,0.15,N,035000,1000,175 억,,5534500,N,N,0,N,00,N +20241120,110427,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6390,-20,5,-0.31,12916950,2014,14.58,6410,6420,6390,8330,4490,6410,6413.58,33.41,0,-310,6483,6446,6403,6366,6323,6465,6385,176,1920,1000,4740,10,1,16567409,1059,6.53,0.56,12,0.01,978.00,11459.00,6600,20240524,-3.18,5870,20240117,8.86,6600,-3.18,20240524,5870,8.86,20240117,6600,-3.18,20240524,5870,8.86,20240117,0.15,N,035000,1000,175 억,,5534500,N,N,0,N,00,N +20241120,100426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6400,-10,5,-0.16,531750,83,0.60,6410,6420,6390,8330,4490,6410,6406.63,33.41,0,-46,6483,6446,6403,6366,6323,6465,6385,176,1920,1000,4740,10,1,16567409,1060,6.54,0.56,12,0.00,978.00,11459.00,6600,20240524,-3.03,5870,20240117,9.03,6600,-3.03,20240524,5870,9.03,20240117,6600,-3.03,20240524,5870,9.03,20240117,0.15,N,035000,1000,175 억,,5534500,N,N,0,N,00,N +20241120,090427,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,0,3,0.00,128160,20,0.14,6410,6410,6400,8330,4490,6410,6408.00,33.41,0,-4,6483,6446,6403,6366,6323,6465,6385,176,1920,1000,4740,10,1,16567409,1062,6.55,0.56,12,0.00,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.15,N,035000,1000,175 억,,5534500,N,N,0,N,00,N 20241119,160408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,-10,5,-0.16,88253920,13812,62.13,6370,6440,6360,8340,4500,6420,6389.66,33.41,0,40,6513,6466,6413,6366,6313,6490,6390,176,1920,1000,4750,10,1,16567409,1062,6.55,0.56,12,0.08,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.13,N,035000,1000,175 억,,5534425,N,N,2,N,00,N 20241119,150412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6380,-40,5,-0.62,84972220,13300,59.83,6370,6440,6360,8340,4500,6420,6388.89,33.41,0,111,6513,6466,6413,6366,6313,6490,6390,176,1920,1000,4750,10,1,16567409,1057,6.52,0.56,12,0.08,978.00,11459.00,6600,20240524,-3.33,5870,20240117,8.69,6600,-3.33,20240524,5870,8.69,20240117,6600,-3.33,20240524,5870,8.69,20240117,0.13,N,035000,1000,175 억,,5534425,N,N,2,N,00,N 20241119,140410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6370,-50,5,-0.78,83238480,13028,58.60,6370,6440,6360,8340,4500,6420,6389.20,33.41,0,116,6513,6466,6413,6366,6313,6490,6390,176,1920,1000,4750,10,1,16567409,1055,6.51,0.56,12,0.08,978.00,11459.00,6600,20240524,-3.48,5870,20240117,8.52,6600,-3.48,20240524,5870,8.52,20240117,6600,-3.48,20240524,5870,8.52,20240117,0.13,N,035000,1000,175 억,,5534425,N,N,2,N,00,N diff --git a/035080/price/prices-20241101.csv b/035080/price/prices-20241101.csv index a74d45a35991..605460bb999b 100644 --- a/035080/price/prices-20241101.csv +++ b/035080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160421,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13890,10,2,0.07,836006800,60163,40.54,13860,13930,13860,18040,9720,13880,13895.73,5.26,0,-8965,14013,13946,13883,13816,13753,13980,13850,418,4160,2500,9990,10,1,14527584,2018,-13.46,0.36,12,0.41,-1032.00,38861.00,18900,20240311,-26.51,10420,20240806,33.30,18900,-26.51,20240311,10420,33.30,20240806,18900,-26.51,20240311,10420,33.30,20240806,2.69,N,035080,2500,417 억,,764155,N,N,100,N,00,N +20241120,150428,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13910,30,2,0.22,730208270,52549,35.41,13860,13930,13860,18040,9720,13880,13895.79,5.26,0,-3435,14013,13946,13883,13816,13753,13980,13850,418,4160,2500,9990,10,1,14527584,2021,-13.48,0.36,12,0.36,-1032.00,38861.00,18900,20240311,-26.40,10420,20240806,33.49,18900,-26.40,20240311,10420,33.49,20240806,18900,-26.40,20240311,10420,33.49,20240806,2.69,N,035080,2500,417 억,,764155,N,N,166,N,00,N +20241120,140428,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13910,30,2,0.22,597610240,43013,28.99,13860,13930,13860,18040,9720,13880,13893.74,5.26,0,-3550,14013,13946,13883,13816,13753,13980,13850,418,4160,2500,9990,10,1,14527584,2021,-13.48,0.36,12,0.30,-1032.00,38861.00,18900,20240311,-26.40,10420,20240806,33.49,18900,-26.40,20240311,10420,33.49,20240806,18900,-26.40,20240311,10420,33.49,20240806,2.69,N,035080,2500,417 억,,764155,N,N,166,N,00,N +20241120,130429,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13890,10,2,0.07,504887480,36341,24.49,13860,13930,13860,18040,9720,13880,13893.09,5.26,0,-3422,14013,13946,13883,13816,13753,13980,13850,418,4160,2500,9990,10,1,14527584,2018,-13.46,0.36,12,0.25,-1032.00,38861.00,18900,20240311,-26.51,10420,20240806,33.30,18900,-26.51,20240311,10420,33.30,20240806,18900,-26.51,20240311,10420,33.30,20240806,2.69,N,035080,2500,417 억,,764155,N,N,166,N,00,N +20241120,120429,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13880,0,3,0.00,323339840,23272,15.68,13860,13930,13860,18040,9720,13880,13894.00,5.26,0,413,14013,13946,13883,13816,13753,13980,13850,418,4160,2500,9990,10,1,14527584,2016,-13.45,0.36,12,0.16,-1032.00,38861.00,18900,20240311,-26.56,10420,20240806,33.21,18900,-26.56,20240311,10420,33.21,20240806,18900,-26.56,20240311,10420,33.21,20240806,2.69,N,035080,2500,417 억,,764155,N,N,166,N,00,N +20241120,110428,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13910,30,2,0.22,284976200,20510,13.82,13860,13930,13860,18040,9720,13880,13894.57,5.26,0,1205,14013,13946,13883,13816,13753,13980,13850,418,4160,2500,9990,10,1,14527584,2021,-13.48,0.36,12,0.14,-1032.00,38861.00,18900,20240311,-26.40,10420,20240806,33.49,18900,-26.40,20240311,10420,33.49,20240806,18900,-26.40,20240311,10420,33.49,20240806,2.69,N,035080,2500,417 억,,764155,N,N,166,N,00,N +20241120,100427,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13920,40,2,0.29,239971200,17270,11.64,13860,13930,13860,18040,9720,13880,13895.35,5.26,0,1366,14013,13946,13883,13816,13753,13980,13850,418,4160,2500,9990,10,1,14527584,2022,-13.49,0.36,12,0.12,-1032.00,38861.00,18900,20240311,-26.35,10420,20240806,33.59,18900,-26.35,20240311,10420,33.59,20240806,18900,-26.35,20240311,10420,33.59,20240806,2.69,N,035080,2500,417 억,,764155,N,N,166,N,00,N +20241120,090427,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13920,40,2,0.29,34246420,2465,1.66,13860,13920,13860,18040,9720,13880,13893.62,5.26,0,425,14013,13946,13883,13816,13753,13980,13850,418,4160,2500,9990,10,1,14527584,2022,-13.49,0.36,12,0.02,-1032.00,38861.00,18900,20240311,-26.35,10420,20240806,33.59,18900,-26.35,20240311,10420,33.59,20240806,18900,-26.35,20240311,10420,33.59,20240806,2.69,N,035080,2500,417 억,,764155,N,N,166,N,00,N 20241119,160408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13880,40,2,0.29,2047645010,147592,61.30,13850,13950,13820,17990,9690,13840,13873.69,5.14,0,16912,14233,14036,13913,13716,13593,13975,13655,418,4150,2500,9960,10,1,14527584,2016,-13.45,0.36,12,1.02,-1032.00,38861.00,18900,20240311,-26.56,10420,20240806,33.21,18900,-26.56,20240311,10420,33.21,20240806,18900,-26.56,20240311,10420,33.21,20240806,2.83,N,035080,2500,417 억,,746828,N,N,166,N,00,N 20241119,150413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13910,70,2,0.51,2005838500,144581,60.05,13850,13950,13820,17990,9690,13840,13873.46,5.14,0,18007,14233,14036,13913,13716,13593,13975,13655,418,4150,2500,9960,10,1,14527584,2021,-13.48,0.36,12,1.00,-1032.00,38861.00,18900,20240311,-26.40,10420,20240806,33.49,18900,-26.40,20240311,10420,33.49,20240806,18900,-26.40,20240311,10420,33.49,20240806,2.83,N,035080,2500,417 억,,746828,N,N,438,N,00,N 20241119,140410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13910,70,2,0.51,1849381860,133336,55.38,13850,13950,13820,17990,9690,13840,13870.09,5.14,0,23203,14233,14036,13913,13716,13593,13975,13655,418,4150,2500,9960,10,1,14527584,2021,-13.48,0.36,12,0.92,-1032.00,38861.00,18900,20240311,-26.40,10420,20240806,33.49,18900,-26.40,20240311,10420,33.49,20240806,18900,-26.40,20240311,10420,33.49,20240806,2.83,N,035080,2500,417 억,,746828,N,N,438,N,00,N diff --git a/035150/price/prices-20241101.csv b/035150/price/prices-20241101.csv index e436ad72a091..7659a0cbc079 100644 --- a/035150/price/prices-20241101.csv +++ b/035150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160422,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12550,-100,5,-0.79,677503010,54039,200.46,12650,12790,12470,16440,8860,12650,12537.30,8.66,0,-6900,12810,12730,12590,12510,12370,12660,12440,141,3790,500,9360,10,1,21500000,2698,6.98,1.37,12,0.25,1798.00,9159.00,16900,20240626,-25.74,8910,20231123,40.85,16900,-25.74,20240626,9690,29.51,20240130,16900,-25.74,20240626,8910,40.85,20231123,1.55,N,035150,500,141 억,,1860841,N,N,20,N,00,N +20241120,150428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12520,-130,5,-1.03,615893790,49121,182.22,12650,12790,12470,16440,8860,12650,12538.30,8.66,0,-5623,12810,12730,12590,12510,12370,12660,12440,141,3790,500,9360,10,1,21500000,2692,6.96,1.37,12,0.23,1798.00,9159.00,16900,20240626,-25.92,8910,20231123,40.52,16900,-25.92,20240626,9690,29.21,20240130,16900,-25.92,20240626,8910,40.52,20231123,1.55,N,035150,500,141 억,,1860841,N,N,4,N,00,N +20241120,140428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12550,-100,5,-0.79,477061430,38041,141.12,12650,12790,12470,16440,8860,12650,12540.72,8.66,0,-3803,12810,12730,12590,12510,12370,12660,12440,141,3790,500,9360,10,1,21500000,2698,6.98,1.37,12,0.18,1798.00,9159.00,16900,20240626,-25.74,8910,20231123,40.85,16900,-25.74,20240626,9690,29.51,20240130,16900,-25.74,20240626,8910,40.85,20231123,1.55,N,035150,500,141 억,,1860841,N,N,4,N,00,N +20241120,130429,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12550,-100,5,-0.79,361061550,28782,106.77,12650,12790,12470,16440,8860,12650,12544.70,8.66,0,-4658,12810,12730,12590,12510,12370,12660,12440,141,3790,500,9360,10,1,21500000,2698,6.98,1.37,12,0.13,1798.00,9159.00,16900,20240626,-25.74,8910,20231123,40.85,16900,-25.74,20240626,9690,29.51,20240130,16900,-25.74,20240626,8910,40.85,20231123,1.55,N,035150,500,141 억,,1860841,N,N,4,N,00,N +20241120,120429,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12560,-90,5,-0.71,320534400,25547,94.77,12650,12790,12470,16440,8860,12650,12546.85,8.66,0,-4292,12810,12730,12590,12510,12370,12660,12440,141,3790,500,9360,10,1,21500000,2700,6.99,1.37,12,0.12,1798.00,9159.00,16900,20240626,-25.68,8910,20231123,40.97,16900,-25.68,20240626,9690,29.62,20240130,16900,-25.68,20240626,8910,40.97,20231123,1.55,N,035150,500,141 억,,1860841,N,N,4,N,00,N +20241120,110428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12480,-170,5,-1.34,236504180,18873,70.01,12650,12790,12470,16440,8860,12650,12531.35,8.66,0,-6254,12810,12730,12590,12510,12370,12660,12440,141,3790,500,9360,10,1,21500000,2683,6.94,1.36,12,0.09,1798.00,9159.00,16900,20240626,-26.15,8910,20231123,40.07,16900,-26.15,20240626,9690,28.79,20240130,16900,-26.15,20240626,8910,40.07,20231123,1.55,N,035150,500,141 억,,1860841,N,N,4,N,00,N +20241120,100427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12530,-120,5,-0.95,90939250,7239,26.85,12650,12790,12510,16440,8860,12650,12562.41,8.66,0,-3039,12810,12730,12590,12510,12370,12660,12440,141,3790,500,9360,10,1,21500000,2694,6.97,1.37,12,0.03,1798.00,9159.00,16900,20240626,-25.86,8910,20231123,40.63,16900,-25.86,20240626,9690,29.31,20240130,16900,-25.86,20240626,8910,40.63,20231123,1.55,N,035150,500,141 억,,1860841,N,N,4,N,00,N +20241120,090427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12780,130,2,1.03,1340390,106,0.39,12650,12790,12570,16440,8860,12650,12645.19,8.66,0,-16,12810,12730,12590,12510,12370,12660,12440,141,3790,500,9360,10,1,21500000,2748,7.11,1.40,12,0.00,1798.00,9159.00,16900,20240626,-24.38,8910,20231123,43.43,16900,-24.38,20240626,9690,31.89,20240130,16900,-24.38,20240626,8910,43.43,20231123,1.55,N,035150,500,141 억,,1860841,N,N,4,N,00,N 20241119,160408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12650,-10,5,-0.08,338039030,26957,54.34,12660,12670,12450,16450,8870,12660,12539.94,8.70,0,-12214,12946,12802,12526,12382,12106,12875,12455,141,3790,500,9360,10,1,21500000,2720,7.04,1.38,12,0.13,1798.00,9159.00,16900,20240626,-25.15,8910,20231123,41.98,16900,-25.15,20240626,9690,30.55,20240130,16900,-25.15,20240626,8910,41.98,20231123,1.54,N,035150,500,141 억,,1869957,N,N,4,N,00,N 20241119,150413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12660,0,3,0.00,306876030,24492,49.38,12660,12670,12450,16450,8870,12660,12529.64,8.70,0,-10282,12946,12802,12526,12382,12106,12875,12455,141,3790,500,9360,10,1,21500000,2722,7.04,1.38,12,0.11,1798.00,9159.00,16900,20240626,-25.09,8910,20231123,42.09,16900,-25.09,20240626,9690,30.65,20240130,16900,-25.09,20240626,8910,42.09,20231123,1.54,N,035150,500,141 억,,1869957,N,N,10,N,00,N 20241119,140411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12580,-80,5,-0.63,241845710,19330,38.97,12660,12660,12450,16450,8870,12660,12511.42,8.70,0,-8901,12946,12802,12526,12382,12106,12875,12455,141,3790,500,9360,10,1,21500000,2705,7.00,1.37,12,0.09,1798.00,9159.00,16900,20240626,-25.56,8910,20231123,41.19,16900,-25.56,20240626,9690,29.82,20240130,16900,-25.56,20240626,8910,41.19,20231123,1.54,N,035150,500,141 억,,1869957,N,N,10,N,00,N diff --git a/035200/price/prices-20241101.csv b/035200/price/prices-20241101.csv index bf8a21baae18..5eba5bf9ddca 100644 --- a/035200/price/prices-20241101.csv +++ b/035200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,-15,5,-0.53,163437405,57617,96.73,2835,2895,2770,3685,1985,2835,2836.62,0.85,0,1574,3061,2947,2886,2772,2711,2917,2742,49,850,500,1980,5,1,9730590,274,19.32,0.66,12,0.59,146.00,4289.00,4790,20240328,-41.13,2350,20240805,20.00,4790,-41.13,20240328,2350,20.00,20240805,4790,-41.13,20240328,2350,20.00,20240805,1.52,N,035200,500,48 억,,82886,N,N,0,N,00,N +20241120,150429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2895,60,2,2.12,111248480,39296,65.97,2835,2895,2770,3685,1985,2835,2831.04,0.85,0,910,3061,2947,2886,2772,2711,2917,2742,49,850,500,1980,5,1,9730590,282,19.83,0.67,12,0.40,146.00,4289.00,4790,20240328,-39.56,2350,20240805,23.19,4790,-39.56,20240328,2350,23.19,20240805,4790,-39.56,20240328,2350,23.19,20240805,1.52,N,035200,500,48 억,,82886,N,N,0,N,00,N +20241120,140429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2870,35,2,1.23,106379545,37607,63.14,2835,2880,2770,3685,1985,2835,2828.72,0.85,0,645,3061,2947,2886,2772,2711,2917,2742,49,850,500,1980,5,1,9730590,279,19.66,0.67,12,0.39,146.00,4289.00,4790,20240328,-40.08,2350,20240805,22.13,4790,-40.08,20240328,2350,22.13,20240805,4790,-40.08,20240328,2350,22.13,20240805,1.52,N,035200,500,48 억,,82886,N,N,0,N,00,N +20241120,130429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2865,30,2,1.06,90546505,32095,53.88,2835,2880,2770,3685,1985,2835,2821.20,0.85,0,381,3061,2947,2886,2772,2711,2917,2742,49,850,500,1980,5,1,9730590,279,19.62,0.67,12,0.33,146.00,4289.00,4790,20240328,-40.19,2350,20240805,21.91,4790,-40.19,20240328,2350,21.91,20240805,4790,-40.19,20240328,2350,21.91,20240805,1.52,N,035200,500,48 억,,82886,N,N,0,N,00,N +20241120,120429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,15,2,0.53,76100375,27062,45.43,2835,2855,2770,3685,1985,2835,2812.08,0.85,0,259,3061,2947,2886,2772,2711,2917,2742,49,850,500,1980,5,1,9730590,277,19.52,0.66,12,0.28,146.00,4289.00,4790,20240328,-40.50,2350,20240805,21.28,4790,-40.50,20240328,2350,21.28,20240805,4790,-40.50,20240328,2350,21.28,20240805,1.52,N,035200,500,48 억,,82886,N,N,0,N,00,N +20241120,110428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2830,-5,5,-0.18,61072345,21763,36.54,2835,2850,2770,3685,1985,2835,2806.25,0.85,0,146,3061,2947,2886,2772,2711,2917,2742,49,850,500,1980,5,1,9730590,275,19.38,0.66,12,0.22,146.00,4289.00,4790,20240328,-40.92,2350,20240805,20.43,4790,-40.92,20240328,2350,20.43,20240805,4790,-40.92,20240328,2350,20.43,20240805,1.52,N,035200,500,48 억,,82886,N,N,0,N,00,N +20241120,100427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2805,-30,5,-1.06,45149840,16124,27.07,2835,2850,2770,3685,1985,2835,2800.16,0.85,0,38,3061,2947,2886,2772,2711,2917,2742,49,850,500,1980,5,1,9730590,273,19.21,0.65,12,0.17,146.00,4289.00,4790,20240328,-41.44,2350,20240805,19.36,4790,-41.44,20240328,2350,19.36,20240805,4790,-41.44,20240328,2350,19.36,20240805,1.52,N,035200,500,48 억,,82886,N,N,0,N,00,N +20241120,090427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,0,3,0.00,2968275,1047,1.76,2835,2850,2835,3685,1985,2835,2835.03,0.85,0,-71,3061,2947,2886,2772,2711,2917,2742,49,850,500,1980,5,1,9730590,276,19.42,0.66,12,0.01,146.00,4289.00,4790,20240328,-40.81,2350,20240805,20.64,4790,-40.81,20240328,2350,20.64,20240805,4790,-40.81,20240328,2350,20.64,20240805,1.52,N,035200,500,48 억,,82886,N,N,0,N,00,N 20241119,160408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,-115,5,-3.90,171617195,59479,133.29,2950,3000,2825,3835,2065,2950,2885.35,0.81,0,4193,3083,3016,2963,2896,2843,2990,2870,49,885,500,2060,5,1,9730590,276,19.42,0.66,12,0.61,146.00,4289.00,4790,20240328,-40.81,2350,20240805,20.64,4790,-40.81,20240328,2350,20.64,20240805,4790,-40.81,20240328,2350,20.64,20240805,1.53,N,035200,500,48 억,,78692,N,N,0,N,00,N 20241119,150413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2860,-90,5,-3.05,164767435,57066,127.88,2950,3000,2825,3835,2065,2950,2887.31,0.81,0,3850,3083,3016,2963,2896,2843,2990,2870,49,885,500,2060,5,1,9730590,278,19.59,0.67,12,0.59,146.00,4289.00,4790,20240328,-40.29,2350,20240805,21.70,4790,-40.29,20240328,2350,21.70,20240805,4790,-40.29,20240328,2350,21.70,20240805,1.53,N,035200,500,48 억,,78692,N,N,0,N,00,N 20241119,140411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2900,-50,5,-1.69,83534295,28640,64.18,2950,3000,2890,3835,2065,2950,2916.70,0.81,0,3358,3083,3016,2963,2896,2843,2990,2870,49,885,500,2060,5,1,9730590,282,19.86,0.68,12,0.29,146.00,4289.00,4790,20240328,-39.46,2350,20240805,23.40,4790,-39.46,20240328,2350,23.40,20240805,4790,-39.46,20240328,2350,23.40,20240805,1.53,N,035200,500,48 억,,78692,N,N,0,N,00,N diff --git a/035250/price/prices-20241101.csv b/035250/price/prices-20241101.csv index 297d49acbd65..056c68d7caff 100644 --- a/035250/price/prices-20241101.csv +++ b/035250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160422,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17280,190,2,1.11,6473076400,375498,115.47,17010,17350,17010,22200,11970,17090,17238.61,13.29,0,31289,17270,17180,17060,16970,16850,17225,17015,1070,5110,500,13330,10,1,213940500,36969,10.85,0.96,12,0.18,1593.00,18005.00,18610,20240905,-7.15,13330,20240805,29.63,18610,-7.15,20240905,13330,29.63,20240805,18610,-7.15,20240905,13330,29.63,20240805,0.45,N,035250,500,1069 억,,28422053,N,N,24,N,00,N +20241120,150429,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17270,180,2,1.05,6180229610,358540,110.25,17010,17350,17010,22200,11970,17090,17237.21,13.29,0,28424,17270,17180,17060,16970,16850,17225,17015,1070,5110,500,13330,10,1,213940500,36948,10.84,0.96,12,0.17,1593.00,18005.00,18610,20240905,-7.20,13330,20240805,29.56,18610,-7.20,20240905,13330,29.56,20240805,18610,-7.20,20240905,13330,29.56,20240805,0.45,N,035250,500,1069 억,,28422053,N,N,725,N,00,N +20241120,140429,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17250,160,2,0.94,4765608590,276829,85.13,17010,17340,17010,22200,11970,17090,17214.99,13.29,0,40820,17270,17180,17060,16970,16850,17225,17015,1070,5110,500,13330,10,1,213940500,36905,10.83,0.96,12,0.13,1593.00,18005.00,18610,20240905,-7.31,13330,20240805,29.41,18610,-7.31,20240905,13330,29.41,20240805,18610,-7.31,20240905,13330,29.41,20240805,0.45,N,035250,500,1069 억,,28422053,N,N,725,N,00,N +20241120,130430,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17270,180,2,1.05,3710885540,215789,66.36,17010,17340,17010,22200,11970,17090,17196.82,13.29,0,42676,17270,17180,17060,16970,16850,17225,17015,1070,5110,500,13330,10,1,213940500,36948,10.84,0.96,12,0.10,1593.00,18005.00,18610,20240905,-7.20,13330,20240805,29.56,18610,-7.20,20240905,13330,29.56,20240805,18610,-7.20,20240905,13330,29.56,20240805,0.45,N,035250,500,1069 억,,28422053,N,N,725,N,00,N +20241120,120430,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17280,190,2,1.11,3393574380,197417,60.71,17010,17340,17010,22200,11970,17090,17189.88,13.29,0,42129,17270,17180,17060,16970,16850,17225,17015,1070,5110,500,13330,10,1,213940500,36969,10.85,0.96,12,0.09,1593.00,18005.00,18610,20240905,-7.15,13330,20240805,29.63,18610,-7.15,20240905,13330,29.63,20240805,18610,-7.15,20240905,13330,29.63,20240805,0.45,N,035250,500,1069 억,,28422053,N,N,725,N,00,N +20241120,110428,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17230,140,2,0.82,2226401430,129874,39.94,17010,17260,17010,22200,11970,17090,17142.78,13.29,0,19822,17270,17180,17060,16970,16850,17225,17015,1070,5110,500,13330,10,1,213940500,36862,10.82,0.96,12,0.06,1593.00,18005.00,18610,20240905,-7.42,13330,20240805,29.26,18610,-7.42,20240905,13330,29.26,20240805,18610,-7.42,20240905,13330,29.26,20240805,0.45,N,035250,500,1069 억,,28422053,N,N,725,N,00,N +20241120,100428,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17140,50,2,0.29,1202228040,70281,21.61,17010,17160,17010,22200,11970,17090,17106.02,13.29,0,10910,17270,17180,17060,16970,16850,17225,17015,1070,5110,500,13330,10,1,213940500,36669,10.76,0.95,12,0.03,1593.00,18005.00,18610,20240905,-7.90,13330,20240805,28.58,18610,-7.90,20240905,13330,28.58,20240805,18610,-7.90,20240905,13330,28.58,20240805,0.45,N,035250,500,1069 억,,28422053,N,N,725,N,00,N +20241120,090428,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17090,0,3,0.00,107840400,6331,1.95,17010,17090,17010,22200,11970,17090,17033.71,13.29,0,-3148,17270,17180,17060,16970,16850,17225,17015,1070,5110,500,13330,10,1,213940500,36562,10.73,0.95,12,0.00,1593.00,18005.00,18610,20240905,-8.17,13330,20240805,28.21,18610,-8.17,20240905,13330,28.21,20240805,18610,-8.17,20240905,13330,28.21,20240805,0.45,N,035250,500,1069 억,,28422053,N,N,725,N,00,N 20241119,160409,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17090,40,2,0.23,5528570710,324378,52.03,17000,17150,16940,22150,11940,17050,17043.57,13.31,0,-68183,17530,17290,17140,16900,16750,17410,17020,1070,5100,500,13290,10,1,213940500,36562,10.73,0.95,12,0.15,1593.00,18005.00,18610,20240905,-8.17,13330,20240805,28.21,18610,-8.17,20240905,13330,28.21,20240805,18610,-8.17,20240905,13330,28.21,20240805,0.46,N,035250,500,1069 억,,28476231,N,N,725,N,00,N 20241119,150413,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17030,-20,5,-0.12,5217556540,306148,49.11,17000,17150,16940,22150,11940,17050,17042.60,13.31,0,-67474,17530,17290,17140,16900,16750,17410,17020,1070,5100,500,13290,10,1,213940500,36434,10.69,0.95,12,0.14,1593.00,18005.00,18610,20240905,-8.49,13330,20240805,27.76,18610,-8.49,20240905,13330,27.76,20240805,18610,-8.49,20240905,13330,27.76,20240805,0.46,N,035250,500,1069 억,,28476231,N,N,6236,N,00,N 20241119,140411,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17060,10,2,0.06,3719110070,218289,35.02,17000,17150,16940,22150,11940,17050,17037.55,13.31,0,-27081,17530,17290,17140,16900,16750,17410,17020,1070,5100,500,13290,10,1,213940500,36498,10.71,0.95,12,0.10,1593.00,18005.00,18610,20240905,-8.33,13330,20240805,27.98,18610,-8.33,20240905,13330,27.98,20240805,18610,-8.33,20240905,13330,27.98,20240805,0.46,N,035250,500,1069 억,,28476231,N,N,6236,N,00,N diff --git a/035290/price/prices-20241101.csv b/035290/price/prices-20241101.csv index 8e3a6b12cd22..00a51146b989 100644 --- a/035290/price/prices-20241101.csv +++ b/035290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,402,5,2,1.26,35684165,88745,105.03,397,415,397,516,278,397,402.10,0.20,0,2168,425,410,402,387,379,407,384,238,119,500,260,1,1,47676480,192,-6.28,1.53,12,0.19,-64.00,263.00,915,20240321,-56.07,381,20241115,5.51,915,-56.07,20240321,381,5.51,20241115,915,-56.07,20240321,381,5.51,20241115,0.01,N,035290,500,238 억,,95218,N,N,0,N,00,N +20241120,150429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,404,7,2,1.76,34496046,85796,101.54,397,415,397,516,278,397,402.07,0.20,0,2395,425,410,402,387,379,407,384,238,119,500,260,1,1,47676480,193,-6.31,1.54,12,0.18,-64.00,263.00,915,20240321,-55.85,381,20241115,6.04,915,-55.85,20240321,381,6.04,20241115,915,-55.85,20240321,381,6.04,20241115,0.01,N,035290,500,238 억,,95218,N,N,0,N,00,N +20241120,140429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,400,3,2,0.76,27782957,69207,81.91,397,415,397,516,278,397,401.45,0.20,0,2388,425,410,402,387,379,407,384,238,119,500,260,1,1,47676480,191,-6.25,1.52,12,0.15,-64.00,263.00,915,20240321,-56.28,381,20241115,4.99,915,-56.28,20240321,381,4.99,20241115,915,-56.28,20240321,381,4.99,20241115,0.01,N,035290,500,238 억,,95218,N,N,0,N,00,N +20241120,130430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,406,9,2,2.27,26539981,66106,78.24,397,415,397,516,278,397,401.48,0.20,0,1771,425,410,402,387,379,407,384,238,119,500,260,1,1,47676480,194,-6.34,1.54,12,0.14,-64.00,263.00,915,20240321,-55.63,381,20241115,6.56,915,-55.63,20240321,381,6.56,20241115,915,-55.63,20240321,381,6.56,20241115,0.01,N,035290,500,238 억,,95218,N,N,0,N,00,N +20241120,120430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,403,6,2,1.51,25411661,63328,74.95,397,415,397,516,278,397,401.27,0.20,0,2070,425,410,402,387,379,407,384,238,119,500,260,1,1,47676480,192,-6.30,1.53,12,0.13,-64.00,263.00,915,20240321,-55.96,381,20241115,5.77,915,-55.96,20240321,381,5.77,20241115,915,-55.96,20240321,381,5.77,20241115,0.01,N,035290,500,238 억,,95218,N,N,0,N,00,N +20241120,110429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,405,8,2,2.02,23269442,57999,68.64,397,415,397,516,278,397,401.20,0.20,0,1740,425,410,402,387,379,407,384,238,119,500,260,1,1,47676480,193,-6.33,1.54,12,0.12,-64.00,263.00,915,20240321,-55.74,381,20241115,6.30,915,-55.74,20240321,381,6.30,20241115,915,-55.74,20240321,381,6.30,20241115,0.01,N,035290,500,238 억,,95218,N,N,0,N,00,N +20241120,100428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,403,6,2,1.51,17740174,44354,52.49,397,415,397,516,278,397,399.97,0.20,0,-6980,425,410,402,387,379,407,384,238,119,500,260,1,1,47676480,192,-6.30,1.53,12,0.09,-64.00,263.00,915,20240321,-55.96,381,20241115,5.77,915,-55.96,20240321,381,5.77,20241115,915,-55.96,20240321,381,5.77,20241115,0.01,N,035290,500,238 억,,95218,N,N,0,N,00,N +20241120,090428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,403,6,2,1.51,2901536,7282,8.62,397,415,397,516,278,397,398.45,0.20,0,-1979,425,410,402,387,379,407,384,238,119,500,260,1,1,47676480,192,-6.30,1.53,12,0.02,-64.00,263.00,915,20240321,-55.96,381,20241115,5.77,915,-55.96,20240321,381,5.77,20241115,915,-55.96,20240321,381,5.77,20241115,0.01,N,035290,500,238 억,,95218,N,N,0,N,00,N 20241119,160409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,397,-1,5,-0.25,33792878,84484,56.44,400,417,394,517,279,398,399.99,0.24,0,-20553,414,405,397,388,380,410,393,238,119,500,270,1,1,47676480,189,-6.20,1.51,12,0.18,-64.00,263.00,915,20240321,-56.61,381,20241115,4.20,915,-56.61,20240321,381,4.20,20241115,915,-56.61,20240321,381,4.20,20241115,0.01,N,035290,500,238 억,,115867,N,N,0,N,00,N 20241119,150414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,399,1,2,0.25,33489307,83722,55.93,400,417,394,517,279,398,400.01,0.24,0,-20606,414,405,397,388,380,410,393,238,119,500,270,1,1,47676480,190,-6.23,1.52,12,0.18,-64.00,263.00,915,20240321,-56.39,381,20241115,4.72,915,-56.39,20240321,381,4.72,20241115,915,-56.39,20240321,381,4.72,20241115,0.01,N,035290,500,238 억,,115867,N,N,0,N,00,N 20241119,140411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,396,-2,5,-0.50,30875119,77110,51.52,400,417,396,517,279,398,400.40,0.24,0,-21003,414,405,397,388,380,410,393,238,119,500,270,1,1,47676480,189,-6.19,1.51,12,0.16,-64.00,263.00,915,20240321,-56.72,381,20241115,3.94,915,-56.72,20240321,381,3.94,20241115,915,-56.72,20240321,381,3.94,20241115,0.01,N,035290,500,238 억,,115867,N,N,0,N,00,N diff --git a/035420/price/prices-20241101.csv b/035420/price/prices-20241101.csv index 0c36e2be84bc..69d1ece5c75c 100644 --- a/035420/price/prices-20241101.csv +++ b/035420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160423,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,193100,100,2,0.05,133464987200,691473,71.70,193500,194000,191300,250500,135100,193000,193015.20,44.54,0,-43200,196466,194732,192466,190732,188466,195600,191600,165,57500,100,146680,100,1,160784508,310475,31.25,1.30,12,0.43,6180.00,148137.00,235500,20240116,-18.00,151100,20240805,27.80,235500,-18.00,20240116,151100,27.80,20240805,235500,-18.00,20240116,151100,27.80,20240805,0.49,N,035420,100,164 억,,71612182,N,N,349,N,00,N +20241120,150430,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,193700,700,2,0.36,120209465900,622868,64.58,193500,194000,191300,250500,135100,193000,192993.48,44.54,0,-39312,196466,194732,192466,190732,188466,195600,191600,165,57500,100,146680,100,1,160784508,311440,31.34,1.31,12,0.39,6180.00,148137.00,235500,20240116,-17.75,151100,20240805,28.19,235500,-17.75,20240116,151100,28.19,20240805,235500,-17.75,20240116,151100,28.19,20240805,0.49,N,035420,100,164 억,,71612182,N,N,868,N,00,N +20241120,140429,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,193200,200,2,0.10,103193229900,534914,55.47,193500,194000,191300,250500,135100,193000,192915.52,44.54,0,-48970,196466,194732,192466,190732,188466,195600,191600,165,57500,100,146680,100,1,160784508,310636,31.26,1.30,12,0.33,6180.00,148137.00,235500,20240116,-17.96,151100,20240805,27.86,235500,-17.96,20240116,151100,27.86,20240805,235500,-17.96,20240116,151100,27.86,20240805,0.49,N,035420,100,164 억,,71612182,N,N,868,N,00,N +20241120,130430,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,192800,-200,5,-0.10,85693308200,444189,46.06,193500,194000,191300,250500,135100,193000,192920.79,44.54,0,-49553,196466,194732,192466,190732,188466,195600,191600,165,57500,100,146680,100,1,160784508,309993,31.20,1.30,12,0.28,6180.00,148137.00,235500,20240116,-18.13,151100,20240805,27.60,235500,-18.13,20240116,151100,27.60,20240805,235500,-18.13,20240116,151100,27.60,20240805,0.49,N,035420,100,164 억,,71612182,N,N,868,N,00,N +20241120,120430,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,192900,-100,5,-0.05,75248987900,390001,40.44,193500,194000,191300,250500,135100,193000,192945.60,44.54,0,-49220,196466,194732,192466,190732,188466,195600,191600,165,57500,100,146680,100,1,160784508,310153,31.21,1.30,12,0.24,6180.00,148137.00,235500,20240116,-18.09,151100,20240805,27.66,235500,-18.09,20240116,151100,27.66,20240805,235500,-18.09,20240116,151100,27.66,20240805,0.49,N,035420,100,164 억,,71612182,N,N,868,N,00,N +20241120,110429,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,193500,500,2,0.26,63270993000,328070,34.02,193500,194000,191300,250500,135100,193000,192858.12,44.54,0,-40786,196466,194732,192466,190732,188466,195600,191600,165,57500,100,146680,100,1,160784508,311118,31.31,1.31,12,0.20,6180.00,148137.00,235500,20240116,-17.83,151100,20240805,28.06,235500,-17.83,20240116,151100,28.06,20240805,235500,-17.83,20240116,151100,28.06,20240805,0.49,N,035420,100,164 억,,71612182,N,N,868,N,00,N +20241120,100428,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,193700,700,2,0.36,40094788800,208281,21.60,193500,193900,191300,250500,135100,193000,192502.85,44.54,0,-26099,196466,194732,192466,190732,188466,195600,191600,165,57500,100,146680,100,1,160784508,311440,31.34,1.31,12,0.13,6180.00,148137.00,235500,20240116,-17.75,151100,20240805,28.19,235500,-17.75,20240116,151100,28.19,20240805,235500,-17.75,20240116,151100,28.19,20240805,0.49,N,035420,100,164 억,,71612182,N,N,868,N,00,N +20241120,090428,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,192100,-900,5,-0.47,9172441200,47481,4.92,193500,193500,192100,250500,135100,193000,193182.09,44.54,0,-13916,196466,194732,192466,190732,188466,195600,191600,165,57500,100,146680,100,1,160784508,308867,31.08,1.30,12,0.03,6180.00,148137.00,235500,20240116,-18.43,151100,20240805,27.13,235500,-18.43,20240116,151100,27.13,20240805,235500,-18.43,20240116,151100,27.13,20240805,0.49,N,035420,100,164 억,,71612182,N,N,868,N,00,N 20241119,160409,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,193000,2200,2,1.15,176425908700,915149,120.40,190300,194200,190200,248000,133600,190800,192784.11,44.43,0,210821,193133,191966,190633,189466,188133,191300,188800,165,57200,100,145000,100,1,160784508,310314,31.23,1.30,12,0.57,6180.00,148137.00,235500,20240116,-18.05,151100,20240805,27.73,235500,-18.05,20240116,151100,27.73,20240805,235500,-18.05,20240116,151100,27.73,20240805,0.51,N,035420,100,164 억,,71428855,N,N,868,N,00,N 20241119,150414,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,193000,2200,2,1.15,162563122000,843256,110.94,190300,194200,190200,248000,133600,190800,192780.82,44.43,0,197907,193133,191966,190633,189466,188133,191300,188800,165,57200,100,145000,100,1,160784508,310314,31.23,1.30,12,0.52,6180.00,148137.00,235500,20240116,-18.05,151100,20240805,27.73,235500,-18.05,20240116,151100,27.73,20240805,235500,-18.05,20240116,151100,27.73,20240805,0.51,N,035420,100,164 억,,71428855,N,N,1270,N,00,N 20241119,140412,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,193000,2200,2,1.15,135971214600,705527,92.82,190300,194200,190200,248000,133600,190800,192723.54,44.43,0,184094,193133,191966,190633,189466,188133,191300,188800,165,57200,100,145000,100,1,160784508,310314,31.23,1.30,12,0.44,6180.00,148137.00,235500,20240116,-18.05,151100,20240805,27.73,235500,-18.05,20240116,151100,27.73,20240805,235500,-18.05,20240116,151100,27.73,20240805,0.51,N,035420,100,164 억,,71428855,N,N,1270,N,00,N diff --git a/035460/price/prices-20241101.csv b/035460/price/prices-20241101.csv index ef86da515a9f..2642b3608873 100644 --- a/035460/price/prices-20241101.csv +++ b/035460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1755,-1,5,-0.06,36620037,20973,50.00,1730,1760,1730,2280,1230,1756,1746.06,0.37,0,-7927,1788,1772,1746,1730,1704,1780,1738,73,524,500,1260,1,1,14577340,256,7.87,0.66,12,0.14,223.00,2664.00,2730,20240111,-35.71,1659,20241115,5.79,2730,-35.71,20240111,1659,5.79,20241115,2730,-35.71,20240111,1659,5.79,20241115,0.70,N,035460,500,72 억,,54609,N,N,0,N,00,N +20241120,150430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1755,-1,5,-0.06,34040260,19492,46.47,1730,1760,1730,2280,1230,1756,1746.37,0.37,0,-7783,1788,1772,1746,1730,1704,1780,1738,73,524,500,1260,1,1,14577340,256,7.87,0.66,12,0.13,223.00,2664.00,2730,20240111,-35.71,1659,20241115,5.79,2730,-35.71,20240111,1659,5.79,20241115,2730,-35.71,20240111,1659,5.79,20241115,0.70,N,035460,500,72 억,,54609,N,N,0,N,00,N +20241120,140430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1756,0,3,0.00,29480416,16891,40.27,1730,1760,1730,2280,1230,1756,1745.33,0.37,0,-7417,1788,1772,1746,1730,1704,1780,1738,73,524,500,1260,1,1,14577340,256,7.87,0.66,12,0.12,223.00,2664.00,2730,20240111,-35.68,1659,20241115,5.85,2730,-35.68,20240111,1659,5.85,20241115,2730,-35.68,20240111,1659,5.85,20241115,0.70,N,035460,500,72 억,,54609,N,N,0,N,00,N +20241120,130430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1742,-14,5,-0.80,18377803,10550,25.15,1730,1760,1730,2280,1230,1756,1741.97,0.37,0,-1730,1788,1772,1746,1730,1704,1780,1738,73,524,500,1260,1,1,14577340,254,7.81,0.65,12,0.07,223.00,2664.00,2730,20240111,-36.19,1659,20241115,5.00,2730,-36.19,20240111,1659,5.00,20241115,2730,-36.19,20240111,1659,5.00,20241115,0.70,N,035460,500,72 억,,54609,N,N,0,N,00,N +20241120,120431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1753,-3,5,-0.17,12447257,7150,17.04,1730,1757,1730,2280,1230,1756,1740.88,0.37,0,-1518,1788,1772,1746,1730,1704,1780,1738,73,524,500,1260,1,1,14577340,256,7.86,0.66,12,0.05,223.00,2664.00,2730,20240111,-35.79,1659,20241115,5.67,2730,-35.79,20240111,1659,5.67,20241115,2730,-35.79,20240111,1659,5.67,20241115,0.70,N,035460,500,72 억,,54609,N,N,0,N,00,N +20241120,110429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1756,0,3,0.00,11696679,6720,16.02,1730,1757,1730,2280,1230,1756,1740.58,0.37,0,-1606,1788,1772,1746,1730,1704,1780,1738,73,524,500,1260,1,1,14577340,256,7.87,0.66,12,0.05,223.00,2664.00,2730,20240111,-35.68,1659,20241115,5.85,2730,-35.68,20240111,1659,5.85,20241115,2730,-35.68,20240111,1659,5.85,20241115,0.70,N,035460,500,72 억,,54609,N,N,0,N,00,N +20241120,100428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1739,-17,5,-0.97,8520029,4909,11.70,1730,1752,1730,2280,1230,1756,1735.59,0.37,0,-685,1788,1772,1746,1730,1704,1780,1738,73,524,500,1260,1,1,14577340,253,7.80,0.65,12,0.03,223.00,2664.00,2730,20240111,-36.30,1659,20241115,4.82,2730,-36.30,20240111,1659,4.82,20241115,2730,-36.30,20240111,1659,4.82,20241115,0.70,N,035460,500,72 억,,54609,N,N,0,N,00,N +20241120,090429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1752,-4,5,-0.23,885015,511,1.22,1730,1752,1730,2280,1230,1756,1731.93,0.37,0,-153,1788,1772,1746,1730,1704,1780,1738,73,524,500,1260,1,1,14577340,255,7.86,0.66,12,0.00,223.00,2664.00,2730,20240111,-35.82,1659,20241115,5.61,2730,-35.82,20240111,1659,5.61,20241115,2730,-35.82,20240111,1659,5.61,20241115,0.70,N,035460,500,72 억,,54609,N,N,0,N,00,N 20241119,160410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1756,36,2,2.09,73143412,41946,211.14,1720,1762,1720,2235,1204,1720,1743.75,0.26,0,16258,1820,1770,1718,1668,1616,1795,1693,73,515,500,1230,1,1,14577340,256,7.87,0.66,12,0.29,223.00,2664.00,2730,20240111,-35.68,1659,20241115,5.85,2730,-35.68,20240111,1659,5.85,20241115,2730,-35.68,20240111,1659,5.85,20241115,0.70,N,035460,500,72 억,,38352,N,N,0,N,00,N 20241119,150414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1754,34,2,1.98,72486920,41572,209.26,1720,1762,1720,2235,1204,1720,1743.65,0.26,0,16298,1820,1770,1718,1668,1616,1795,1693,73,515,500,1230,1,1,14577340,256,7.87,0.66,12,0.29,223.00,2664.00,2730,20240111,-35.75,1659,20241115,5.73,2730,-35.75,20240111,1659,5.73,20241115,2730,-35.75,20240111,1659,5.73,20241115,0.70,N,035460,500,72 억,,38352,N,N,0,N,00,N 20241119,140412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1757,37,2,2.15,58636916,33644,169.35,1720,1762,1720,2235,1204,1720,1742.86,0.26,0,12055,1820,1770,1718,1668,1616,1795,1693,73,515,500,1230,1,1,14577340,256,7.88,0.66,12,0.23,223.00,2664.00,2730,20240111,-35.64,1659,20241115,5.91,2730,-35.64,20240111,1659,5.91,20241115,2730,-35.64,20240111,1659,5.91,20241115,0.70,N,035460,500,72 억,,38352,N,N,0,N,00,N diff --git a/035510/price/prices-20241101.csv b/035510/price/prices-20241101.csv index 3f666d5c1dfa..128034c18c3d 100644 --- a/035510/price/prices-20241101.csv +++ b/035510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8950,-100,5,-1.10,118912570,13270,134.39,9090,9090,8840,11760,6340,9050,8961.01,0.97,0,-1031,9203,9126,9033,8956,8863,9080,8910,86,2710,500,6690,10,1,17200000,1539,5.06,0.36,12,0.08,1770.00,24729.00,14150,20240131,-36.75,8760,20240805,2.17,14150,-36.75,20240131,8760,2.17,20240805,14150,-36.75,20240131,8760,2.17,20240805,1.25,N,035510,500,86 억,,166378,N,N,4,N,00,N +20241120,150430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8990,-60,5,-0.66,105152600,11737,118.87,9090,9090,8840,11760,6340,9050,8959.07,0.97,0,-999,9203,9126,9033,8956,8863,9080,8910,86,2710,500,6690,10,1,17200000,1546,5.08,0.36,12,0.07,1770.00,24729.00,14150,20240131,-36.47,8760,20240805,2.63,14150,-36.47,20240131,8760,2.63,20240805,14150,-36.47,20240131,8760,2.63,20240805,1.25,N,035510,500,86 억,,166378,N,N,2,N,00,N +20241120,140430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8990,-60,5,-0.66,97835560,10923,110.62,9090,9090,8840,11760,6340,9050,8956.84,0.97,0,-988,9203,9126,9033,8956,8863,9080,8910,86,2710,500,6690,10,1,17200000,1546,5.08,0.36,12,0.06,1770.00,24729.00,14150,20240131,-36.47,8760,20240805,2.63,14150,-36.47,20240131,8760,2.63,20240805,14150,-36.47,20240131,8760,2.63,20240805,1.25,N,035510,500,86 억,,166378,N,N,2,N,00,N +20241120,130431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9040,-10,5,-0.11,67830800,7592,76.89,9090,9090,8840,11760,6340,9050,8934.51,0.97,0,-269,9203,9126,9033,8956,8863,9080,8910,86,2710,500,6690,10,1,17200000,1555,5.11,0.37,12,0.04,1770.00,24729.00,14150,20240131,-36.11,8760,20240805,3.20,14150,-36.11,20240131,8760,3.20,20240805,14150,-36.11,20240131,8760,3.20,20240805,1.25,N,035510,500,86 억,,166378,N,N,2,N,00,N +20241120,120431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9000,-50,5,-0.55,62040490,6951,70.40,9090,9090,8840,11760,6340,9050,8925.40,0.97,0,-246,9203,9126,9033,8956,8863,9080,8910,86,2710,500,6690,10,1,17200000,1548,5.08,0.36,12,0.04,1770.00,24729.00,14150,20240131,-36.40,8760,20240805,2.74,14150,-36.40,20240131,8760,2.74,20240805,14150,-36.40,20240131,8760,2.74,20240805,1.25,N,035510,500,86 억,,166378,N,N,2,N,00,N +20241120,110430,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8980,-70,5,-0.77,57629910,6460,65.42,9090,9090,8840,11760,6340,9050,8921.04,0.97,0,-244,9203,9126,9033,8956,8863,9080,8910,86,2710,500,6690,10,1,17200000,1545,5.07,0.36,12,0.04,1770.00,24729.00,14150,20240131,-36.54,8760,20240805,2.51,14150,-36.54,20240131,8760,2.51,20240805,14150,-36.54,20240131,8760,2.51,20240805,1.25,N,035510,500,86 억,,166378,N,N,2,N,00,N +20241120,100429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8990,-60,5,-0.66,48984270,5494,55.64,9090,9090,8840,11760,6340,9050,8915.96,0.97,0,146,9203,9126,9033,8956,8863,9080,8910,86,2710,500,6690,10,1,17200000,1546,5.08,0.36,12,0.03,1770.00,24729.00,14150,20240131,-36.47,8760,20240805,2.63,14150,-36.47,20240131,8760,2.63,20240805,14150,-36.47,20240131,8760,2.63,20240805,1.25,N,035510,500,86 억,,166378,N,N,2,N,00,N +20241120,090429,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9030,-20,5,-0.22,526150,58,0.59,9090,9090,9030,11760,6340,9050,9071.55,0.97,0,-28,9203,9126,9033,8956,8863,9080,8910,86,2710,500,6690,10,1,17200000,1553,5.10,0.37,12,0.00,1770.00,24729.00,14150,20240131,-36.18,8760,20240805,3.08,14150,-36.18,20240131,8760,3.08,20240805,14150,-36.18,20240131,8760,3.08,20240805,1.25,N,035510,500,86 억,,166378,N,N,2,N,00,N 20241119,160410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9050,-60,5,-0.66,88517370,9832,47.93,9090,9110,8940,11840,6380,9110,9002.99,0.99,0,-5140,9310,9210,9070,8970,8830,9260,9020,86,2730,500,6740,10,1,17200000,1557,5.11,0.37,12,0.06,1770.00,24729.00,14150,20240131,-36.04,8760,20240805,3.31,14150,-36.04,20240131,8760,3.31,20240805,14150,-36.04,20240131,8760,3.31,20240805,1.26,N,035510,500,86 억,,171063,N,N,2,N,00,N 20241119,150414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8950,-160,5,-1.76,81580500,9062,44.18,9090,9110,8940,11840,6380,9110,9002.48,0.99,0,-4703,9310,9210,9070,8970,8830,9260,9020,86,2730,500,6740,10,1,17200000,1539,5.06,0.36,12,0.05,1770.00,24729.00,14150,20240131,-36.75,8760,20240805,2.17,14150,-36.75,20240131,8760,2.17,20240805,14150,-36.75,20240131,8760,2.17,20240805,1.26,N,035510,500,86 억,,171063,N,N,8,N,00,N 20241119,140412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8960,-150,5,-1.65,66139190,7340,35.78,9090,9110,8960,11840,6380,9110,9010.79,0.99,0,-3331,9310,9210,9070,8970,8830,9260,9020,86,2730,500,6740,10,1,17200000,1541,5.06,0.36,12,0.04,1770.00,24729.00,14150,20240131,-36.68,8760,20240805,2.28,14150,-36.68,20240131,8760,2.28,20240805,14150,-36.68,20240131,8760,2.28,20240805,1.26,N,035510,500,86 억,,171063,N,N,8,N,00,N diff --git a/035600/price/prices-20241101.csv b/035600/price/prices-20241101.csv index 766a5e3033ce..f47beb282e2a 100644 --- a/035600/price/prices-20241101.csv +++ b/035600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160423,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8900,40,2,0.45,295777360,33214,61.26,8850,8970,8810,11510,6210,8860,8905.20,7.88,0,-5365,9033,8946,8873,8786,8713,8990,8830,140,2650,500,6730,10,1,27904434,2483,3.21,0.50,12,0.12,2775.00,17706.00,14270,20231207,-37.63,8700,20241114,2.30,13660,-34.85,20240220,8700,2.30,20241114,14270,-37.63,20231207,8700,2.30,20241114,2.98,N,035600,500,139 억,,2200035,N,N,256,N,00,N +20241120,150431,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8950,90,2,1.02,274933570,30881,56.96,8850,8970,8810,11510,6210,8860,8903.00,7.88,0,-4941,9033,8946,8873,8786,8713,8990,8830,140,2650,500,6730,10,1,27904434,2497,3.23,0.51,12,0.11,2775.00,17706.00,14270,20231207,-37.28,8700,20241114,2.87,13660,-34.48,20240220,8700,2.87,20241114,14270,-37.28,20231207,8700,2.87,20241114,2.98,N,035600,500,139 억,,2200035,N,N,5,N,00,N +20241120,140430,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8920,60,2,0.68,245019250,27532,50.78,8850,8970,8810,11510,6210,8860,8899.44,7.88,0,-4711,9033,8946,8873,8786,8713,8990,8830,140,2650,500,6730,10,1,27904434,2489,3.21,0.50,12,0.10,2775.00,17706.00,14270,20231207,-37.49,8700,20241114,2.53,13660,-34.70,20240220,8700,2.53,20241114,14270,-37.49,20231207,8700,2.53,20241114,2.98,N,035600,500,139 억,,2200035,N,N,5,N,00,N +20241120,130431,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8930,70,2,0.79,224437850,25223,46.52,8850,8970,8810,11510,6210,8860,8898.14,7.88,0,-4582,9033,8946,8873,8786,8713,8990,8830,140,2650,500,6730,10,1,27904434,2492,3.22,0.50,12,0.09,2775.00,17706.00,14270,20231207,-37.42,8700,20241114,2.64,13660,-34.63,20240220,8700,2.64,20241114,14270,-37.42,20231207,8700,2.64,20241114,2.98,N,035600,500,139 억,,2200035,N,N,5,N,00,N +20241120,120431,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8940,80,2,0.90,203613790,22894,42.23,8850,8970,8810,11510,6210,8860,8893.76,7.88,0,-4153,9033,8946,8873,8786,8713,8990,8830,140,2650,500,6730,10,1,27904434,2495,3.22,0.50,12,0.08,2775.00,17706.00,14270,20231207,-37.35,8700,20241114,2.76,13660,-34.55,20240220,8700,2.76,20241114,14270,-37.35,20231207,8700,2.76,20241114,2.98,N,035600,500,139 억,,2200035,N,N,5,N,00,N +20241120,110430,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8890,30,2,0.34,129030110,14554,26.84,8850,8960,8810,11510,6210,8860,8865.61,7.88,0,-2076,9033,8946,8873,8786,8713,8990,8830,140,2650,500,6730,10,1,27904434,2481,3.20,0.50,12,0.05,2775.00,17706.00,14270,20231207,-37.70,8700,20241114,2.18,13660,-34.92,20240220,8700,2.18,20241114,14270,-37.70,20231207,8700,2.18,20241114,2.98,N,035600,500,139 억,,2200035,N,N,5,N,00,N +20241120,100429,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8900,40,2,0.45,101246400,11428,21.08,8850,8960,8810,11510,6210,8860,8859.50,7.88,0,-2282,9033,8946,8873,8786,8713,8990,8830,140,2650,500,6730,10,1,27904434,2483,3.21,0.50,12,0.04,2775.00,17706.00,14270,20231207,-37.63,8700,20241114,2.30,13660,-34.85,20240220,8700,2.30,20241114,14270,-37.63,20231207,8700,2.30,20241114,2.98,N,035600,500,139 억,,2200035,N,N,5,N,00,N +20241120,090429,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8850,-10,5,-0.11,7327860,828,1.53,8850,8870,8840,11510,6210,8860,8850.07,7.88,0,-359,9033,8946,8873,8786,8713,8990,8830,140,2650,500,6730,10,1,27904434,2470,3.19,0.50,12,0.00,2775.00,17706.00,14270,20231207,-37.98,8700,20241114,1.72,13660,-35.21,20240220,8700,1.72,20241114,14270,-37.98,20231207,8700,1.72,20241114,2.98,N,035600,500,139 억,,2200035,N,N,5,N,00,N 20241119,160410,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8860,-20,5,-0.23,478008320,53815,92.32,8800,8960,8800,11540,6220,8880,8882.44,7.86,0,14568,9080,8980,8880,8780,8680,9030,8830,140,2660,500,6740,10,1,27904434,2472,3.19,0.50,12,0.19,2775.00,17706.00,14270,20231207,-37.91,8700,20241114,1.84,13660,-35.14,20240220,8700,1.84,20241114,14270,-37.91,20231207,8700,1.84,20241114,3.00,N,035600,500,139 억,,2192770,N,N,5,N,00,N 20241119,150415,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8880,0,3,0.00,402463220,45297,77.71,8800,8960,8800,11540,6220,8880,8884.99,7.86,0,12835,9080,8980,8880,8780,8680,9030,8830,140,2660,500,6740,10,1,27904434,2478,3.20,0.50,12,0.16,2775.00,17706.00,14270,20231207,-37.77,8700,20241114,2.07,13660,-34.99,20240220,8700,2.07,20241114,14270,-37.77,20231207,8700,2.07,20241114,3.00,N,035600,500,139 억,,2192770,N,N,132,N,00,N 20241119,140413,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8880,0,3,0.00,312466750,35146,60.29,8800,8960,8800,11540,6220,8880,8890.54,7.86,0,10423,9080,8980,8880,8780,8680,9030,8830,140,2660,500,6740,10,1,27904434,2478,3.20,0.50,12,0.13,2775.00,17706.00,14270,20231207,-37.77,8700,20241114,2.07,13660,-34.99,20240220,8700,2.07,20241114,14270,-37.77,20231207,8700,2.07,20241114,3.00,N,035600,500,139 억,,2192770,N,N,132,N,00,N diff --git a/035610/price/prices-20241101.csv b/035610/price/prices-20241101.csv index 40695a9f490d..33828a2ad400 100644 --- a/035610/price/prices-20241101.csv +++ b/035610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160424,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3715,-5,5,-0.13,49323085,13370,95.82,3720,3780,3670,4835,2605,3720,3689.09,0.84,0,-404,3786,3752,3706,3672,3626,3770,3690,137,1115,500,2750,5,1,27345997,1016,2.66,0.57,12,0.05,1399.00,6508.00,5240,20240221,-29.10,3400,20240805,9.26,5240,-29.10,20240221,3400,9.26,20240805,5240,-29.10,20240221,3400,9.26,20240805,1.41,N,035610,500,136 억,,229230,N,N,0,N,00,N +20241120,150431,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3705,-15,5,-0.40,42286445,11469,82.20,3720,3780,3670,4835,2605,3720,3687.02,0.84,0,-142,3786,3752,3706,3672,3626,3770,3690,137,1115,500,2750,5,1,27345997,1013,2.65,0.57,12,0.04,1399.00,6508.00,5240,20240221,-29.29,3400,20240805,8.97,5240,-29.29,20240221,3400,8.97,20240805,5240,-29.29,20240221,3400,8.97,20240805,1.41,N,035610,500,136 억,,229230,N,N,0,N,00,N +20241120,140431,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3710,-10,5,-0.27,37522870,10176,72.93,3720,3780,3670,4835,2605,3720,3687.39,0.84,0,-195,3786,3752,3706,3672,3626,3770,3690,137,1115,500,2750,5,1,27345997,1015,2.65,0.57,12,0.04,1399.00,6508.00,5240,20240221,-29.20,3400,20240805,9.12,5240,-29.20,20240221,3400,9.12,20240805,5240,-29.20,20240221,3400,9.12,20240805,1.41,N,035610,500,136 억,,229230,N,N,0,N,00,N +20241120,130431,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3715,-5,5,-0.13,36939040,10018,71.80,3720,3780,3670,4835,2605,3720,3687.27,0.84,0,-202,3786,3752,3706,3672,3626,3770,3690,137,1115,500,2750,5,1,27345997,1016,2.66,0.57,12,0.04,1399.00,6508.00,5240,20240221,-29.10,3400,20240805,9.26,5240,-29.10,20240221,3400,9.26,20240805,5240,-29.10,20240221,3400,9.26,20240805,1.41,N,035610,500,136 억,,229230,N,N,0,N,00,N +20241120,120432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3725,5,2,0.13,35678480,9678,69.36,3720,3780,3670,4835,2605,3720,3686.56,0.84,0,-314,3786,3752,3706,3672,3626,3770,3690,137,1115,500,2750,5,1,27345997,1019,2.66,0.57,12,0.04,1399.00,6508.00,5240,20240221,-28.91,3400,20240805,9.56,5240,-28.91,20240221,3400,9.56,20240805,5240,-28.91,20240221,3400,9.56,20240805,1.41,N,035610,500,136 억,,229230,N,N,0,N,00,N +20241120,110430,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3675,-45,5,-1.21,18315215,4964,35.58,3720,3780,3675,4835,2605,3720,3689.61,0.84,0,-23,3786,3752,3706,3672,3626,3770,3690,137,1115,500,2750,5,1,27345997,1005,2.63,0.56,12,0.02,1399.00,6508.00,5240,20240221,-29.87,3400,20240805,8.09,5240,-29.87,20240221,3400,8.09,20240805,5240,-29.87,20240221,3400,8.09,20240805,1.41,N,035610,500,136 억,,229230,N,N,0,N,00,N +20241120,100429,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3700,-20,5,-0.54,11567220,3135,22.47,3720,3780,3680,4835,2605,3720,3689.70,0.84,0,328,3786,3752,3706,3672,3626,3770,3690,137,1115,500,2750,5,1,27345997,1012,2.64,0.57,12,0.01,1399.00,6508.00,5240,20240221,-29.39,3400,20240805,8.82,5240,-29.39,20240221,3400,8.82,20240805,5240,-29.39,20240221,3400,8.82,20240805,1.41,N,035610,500,136 억,,229230,N,N,0,N,00,N +20241120,090430,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3720,0,3,0.00,18580,5,0.04,3720,3720,3700,4835,2605,3720,3716.00,0.84,0,-1,3786,3752,3706,3672,3626,3770,3690,137,1115,500,2750,5,1,27345997,1017,2.66,0.57,12,0.00,1399.00,6508.00,5240,20240221,-29.01,3400,20240805,9.41,5240,-29.01,20240221,3400,9.41,20240805,5240,-29.01,20240221,3400,9.41,20240805,1.41,N,035610,500,136 억,,229230,N,N,0,N,00,N 20241119,160410,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3720,70,2,1.92,51509540,13857,79.65,3670,3740,3660,4745,2555,3650,3717.22,0.84,0,117,3820,3735,3660,3575,3500,3777,3617,137,1095,500,2700,5,1,27345997,1017,2.66,0.57,12,0.05,1399.00,6508.00,5240,20240221,-29.01,3400,20240805,9.41,5240,-29.01,20240221,3400,9.41,20240805,5240,-29.01,20240221,3400,9.41,20240805,1.45,N,035610,500,136 억,,229113,N,N,0,N,00,N 20241119,150415,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3740,90,2,2.47,43529935,11713,67.33,3670,3740,3660,4745,2555,3650,3716.38,0.84,0,118,3820,3735,3660,3575,3500,3777,3617,137,1095,500,2700,5,1,27345997,1023,2.67,0.57,12,0.04,1399.00,6508.00,5240,20240221,-28.63,3400,20240805,10.00,5240,-28.63,20240221,3400,10.00,20240805,5240,-28.63,20240221,3400,10.00,20240805,1.45,N,035610,500,136 억,,229113,N,N,0,N,00,N 20241119,140413,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3720,70,2,1.92,36021450,9696,55.73,3670,3740,3660,4745,2555,3650,3715.08,0.84,0,-107,3820,3735,3660,3575,3500,3777,3617,137,1095,500,2700,5,1,27345997,1017,2.66,0.57,12,0.04,1399.00,6508.00,5240,20240221,-29.01,3400,20240805,9.41,5240,-29.01,20240221,3400,9.41,20240805,5240,-29.01,20240221,3400,9.41,20240805,1.45,N,035610,500,136 억,,229113,N,N,0,N,00,N diff --git a/035620/price/prices-20241101.csv b/035620/price/prices-20241101.csv index 91d9cb0b8b18..ad6b7cfd369a 100644 --- a/035620/price/prices-20241101.csv +++ b/035620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160424,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,439,-4,5,-0.90,11799768,26874,46.85,443,443,435,575,311,443,439.08,0.58,0,-1099,450,446,440,436,430,448,438,372,132,500,310,1,1,74439675,327,-2.45,0.44,12,0.04,-179.00,992.00,848,20240103,-48.23,422,20240805,4.03,848,-48.23,20240103,422,4.03,20240805,848,-48.23,20240103,422,4.03,20240805,0.01,N,035620,500,372 억,,435433,N,N,0,N,00,N +20241120,150431,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,440,-3,5,-0.68,10740874,24462,42.65,443,443,435,575,311,443,439.08,0.58,0,-1012,450,446,440,436,430,448,438,372,132,500,310,1,1,74439675,328,-2.46,0.44,12,0.03,-179.00,992.00,848,20240103,-48.11,422,20240805,4.27,848,-48.11,20240103,422,4.27,20240805,848,-48.11,20240103,422,4.27,20240805,0.01,N,035620,500,372 억,,435433,N,N,0,N,00,N +20241120,140431,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,441,-2,5,-0.45,9524515,21691,37.82,443,443,435,575,311,443,439.10,0.58,0,-964,450,446,440,436,430,448,438,372,132,500,310,1,1,74439675,328,-2.46,0.44,12,0.03,-179.00,992.00,848,20240103,-48.00,422,20240805,4.50,848,-48.00,20240103,422,4.50,20240805,848,-48.00,20240103,422,4.50,20240805,0.01,N,035620,500,372 억,,435433,N,N,0,N,00,N +20241120,130432,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,442,-1,5,-0.23,6414941,14624,25.50,443,443,435,575,311,443,438.66,0.58,0,-936,450,446,440,436,430,448,438,372,132,500,310,1,1,74439675,329,-2.47,0.45,12,0.02,-179.00,992.00,848,20240103,-47.88,422,20240805,4.74,848,-47.88,20240103,422,4.74,20240805,848,-47.88,20240103,422,4.74,20240805,0.01,N,035620,500,372 억,,435433,N,N,0,N,00,N +20241120,120432,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,440,-3,5,-0.68,5668232,12931,22.54,443,443,435,575,311,443,438.34,0.58,0,-811,450,446,440,436,430,448,438,372,132,500,310,1,1,74439675,328,-2.46,0.44,12,0.02,-179.00,992.00,848,20240103,-48.11,422,20240805,4.27,848,-48.11,20240103,422,4.27,20240805,848,-48.11,20240103,422,4.27,20240805,0.01,N,035620,500,372 억,,435433,N,N,0,N,00,N +20241120,110430,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,439,-4,5,-0.90,5513282,12578,21.93,443,443,435,575,311,443,438.33,0.58,0,-516,450,446,440,436,430,448,438,372,132,500,310,1,1,74439675,327,-2.45,0.44,12,0.02,-179.00,992.00,848,20240103,-48.23,422,20240805,4.03,848,-48.23,20240103,422,4.03,20240805,848,-48.23,20240103,422,4.03,20240805,0.01,N,035620,500,372 억,,435433,N,N,0,N,00,N +20241120,100430,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,441,-2,5,-0.45,4841618,11043,19.25,443,443,435,575,311,443,438.43,0.58,0,-226,450,446,440,436,430,448,438,372,132,500,310,1,1,74439675,328,-2.46,0.44,12,0.01,-179.00,992.00,848,20240103,-48.00,422,20240805,4.50,848,-48.00,20240103,422,4.50,20240805,848,-48.00,20240103,422,4.50,20240805,0.01,N,035620,500,372 억,,435433,N,N,0,N,00,N +20241120,090430,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,443,0,3,0.00,819107,1849,3.22,443,443,443,575,311,443,443.00,0.58,0,-108,450,446,440,436,430,448,438,372,132,500,310,1,1,74439675,330,-2.47,0.45,12,0.00,-179.00,992.00,848,20240103,-47.76,422,20240805,4.98,848,-47.76,20240103,422,4.98,20240805,848,-47.76,20240103,422,4.98,20240805,0.01,N,035620,500,372 억,,435433,N,N,0,N,00,N 20241119,160411,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,443,5,2,1.14,25161795,57346,119.72,435,444,434,569,307,438,438.73,0.59,0,-205,448,442,434,428,420,446,432,372,131,500,300,1,1,74439675,330,-2.47,0.45,12,0.08,-179.00,992.00,848,20240103,-47.76,422,20240805,4.98,848,-47.76,20240103,422,4.98,20240805,848,-47.76,20240103,422,4.98,20240805,0.01,N,035620,500,372 억,,435568,N,N,0,N,00,N 20241119,150415,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,437,-1,5,-0.23,20781030,47320,98.79,435,444,435,569,307,438,439.16,0.59,0,-120,448,442,434,428,420,446,432,372,131,500,300,1,1,74439675,325,-2.44,0.44,12,0.06,-179.00,992.00,848,20240103,-48.47,422,20240805,3.55,848,-48.47,20240103,422,3.55,20240805,848,-48.47,20240103,422,3.55,20240805,0.01,N,035620,500,372 억,,435568,N,N,0,N,00,N 20241119,140413,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,438,0,3,0.00,18903715,43018,89.81,435,444,435,569,307,438,439.44,0.59,0,-530,448,442,434,428,420,446,432,372,131,500,300,1,1,74439675,326,-2.45,0.44,12,0.06,-179.00,992.00,848,20240103,-48.35,422,20240805,3.79,848,-48.35,20240103,422,3.79,20240805,848,-48.35,20240103,422,3.79,20240805,0.01,N,035620,500,372 억,,435568,N,N,0,N,00,N diff --git a/035720/price/prices-20241101.csv b/035720/price/prices-20241101.csv index 88c0feb4b525..f4764bd708e0 100644 --- a/035720/price/prices-20241101.csv +++ b/035720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160424,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,35500,-750,5,-2.07,35888949200,1008387,67.88,35950,36000,35250,47100,25400,36250,35590.45,26.73,0,116057,37216,36732,35766,35282,34316,36975,35525,444,10850,100,27550,50,1,443552534,157461,-15.60,1.62,12,0.23,-2276.00,21951.00,61900,20240111,-42.65,32550,20241114,9.06,61900,-42.65,20240111,32550,9.06,20241114,61900,-42.65,20240111,32550,9.06,20241114,0.65,N,035720,100,444 억,,118571412,N,N,852,N,00,N +20241120,150431,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,35550,-700,5,-1.93,32789043000,921034,62.00,35950,36000,35250,47100,25400,36250,35600.10,26.73,0,100199,37216,36732,35766,35282,34316,36975,35525,444,10850,100,27550,50,1,443552534,157683,-15.62,1.62,12,0.21,-2276.00,21951.00,61900,20240111,-42.57,32550,20241114,9.22,61900,-42.57,20240111,32550,9.22,20241114,61900,-42.57,20240111,32550,9.22,20241114,0.65,N,035720,100,444 억,,118571412,N,N,2685,N,00,N +20241120,140431,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,35350,-900,5,-2.48,27677186100,776831,52.29,35950,36000,35250,47100,25400,36250,35628.15,26.73,0,83164,37216,36732,35766,35282,34316,36975,35525,444,10850,100,27550,50,1,443552534,156796,-15.53,1.61,12,0.18,-2276.00,21951.00,61900,20240111,-42.89,32550,20241114,8.60,61900,-42.89,20240111,32550,8.60,20241114,61900,-42.89,20240111,32550,8.60,20241114,0.65,N,035720,100,444 억,,118571412,N,N,2685,N,00,N +20241120,130432,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,35750,-500,5,-1.38,20281105200,568086,38.24,35950,36000,35300,47100,25400,36250,35700.56,26.73,0,89744,37216,36732,35766,35282,34316,36975,35525,444,10850,100,27550,50,1,443552534,158570,-15.71,1.63,12,0.13,-2276.00,21951.00,61900,20240111,-42.25,32550,20241114,9.83,61900,-42.25,20240111,32550,9.83,20241114,61900,-42.25,20240111,32550,9.83,20241114,0.65,N,035720,100,444 억,,118571412,N,N,2685,N,00,N +20241120,120432,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,35650,-600,5,-1.66,17601765600,492943,33.18,35950,36000,35300,47100,25400,36250,35707.27,26.73,0,63939,37216,36732,35766,35282,34316,36975,35525,444,10850,100,27550,50,1,443552534,158126,-15.66,1.62,12,0.11,-2276.00,21951.00,61900,20240111,-42.41,32550,20241114,9.52,61900,-42.41,20240111,32550,9.52,20241114,61900,-42.41,20240111,32550,9.52,20241114,0.65,N,035720,100,444 억,,118571412,N,N,2685,N,00,N +20241120,110431,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,35750,-500,5,-1.38,15213028250,426057,28.68,35950,36000,35300,47100,25400,36250,35706.29,26.73,0,48149,37216,36732,35766,35282,34316,36975,35525,444,10850,100,27550,50,1,443552534,158570,-15.71,1.63,12,0.10,-2276.00,21951.00,61900,20240111,-42.25,32550,20241114,9.83,61900,-42.25,20240111,32550,9.83,20241114,61900,-42.25,20240111,32550,9.83,20241114,0.65,N,035720,100,444 억,,118571412,N,N,2685,N,00,N +20241120,100430,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,35900,-350,5,-0.97,11424834650,320023,21.54,35950,36000,35300,47100,25400,36250,35699.68,26.73,0,19557,37216,36732,35766,35282,34316,36975,35525,444,10850,100,27550,50,1,443552534,159235,-15.77,1.64,12,0.07,-2276.00,21951.00,61900,20240111,-42.00,32550,20241114,10.29,61900,-42.00,20240111,32550,10.29,20241114,61900,-42.00,20240111,32550,10.29,20241114,0.65,N,035720,100,444 억,,118571412,N,N,2685,N,00,N +20241120,090430,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,35750,-500,5,-1.38,2642750300,73912,4.98,35950,36000,35500,47100,25400,36250,35753.95,26.73,0,-19452,37216,36732,35766,35282,34316,36975,35525,444,10850,100,27550,50,1,443552534,158570,-15.71,1.63,12,0.02,-2276.00,21951.00,61900,20240111,-42.25,32550,20241114,9.83,61900,-42.25,20240111,32550,9.83,20241114,61900,-42.25,20240111,32550,9.83,20241114,0.65,N,035720,100,444 억,,118571412,N,N,2685,N,00,N 20241119,160411,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36250,1150,2,3.28,52730788450,1469057,113.12,34800,36250,34800,45600,24600,35100,35892.31,26.64,0,380827,36100,35600,34700,34200,33300,35850,34450,444,10500,100,26670,50,1,443552534,160788,-15.93,1.65,12,0.33,-2276.00,21951.00,61900,20240111,-41.44,32550,20241114,11.37,61900,-41.44,20240111,32550,11.37,20241114,61900,-41.44,20240111,32550,11.37,20241114,0.66,N,035720,100,444 억,,118167852,N,N,2685,N,00,N 20241119,150415,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36050,950,2,2.71,45543555700,1270486,97.83,34800,36200,34800,45600,24600,35100,35847.36,26.64,0,339899,36100,35600,34700,34200,33300,35850,34450,444,10500,100,26670,50,1,443552534,159901,-15.84,1.64,12,0.29,-2276.00,21951.00,61900,20240111,-41.76,32550,20241114,10.75,61900,-41.76,20240111,32550,10.75,20241114,61900,-41.76,20240111,32550,10.75,20241114,0.66,N,035720,100,444 억,,118167852,N,N,4005,N,00,N 20241119,140413,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,35900,800,2,2.28,38704746300,1080110,83.17,34800,36200,34800,45600,24600,35100,35834.10,26.64,0,311509,36100,35600,34700,34200,33300,35850,34450,444,10500,100,26670,50,1,443552534,159235,-15.77,1.64,12,0.24,-2276.00,21951.00,61900,20240111,-42.00,32550,20241114,10.29,61900,-42.00,20240111,32550,10.29,20241114,61900,-42.00,20240111,32550,10.29,20241114,0.66,N,035720,100,444 억,,118167852,N,N,4005,N,00,N diff --git a/035760/price/prices-20241101.csv b/035760/price/prices-20241101.csv index 554e08f680bc..85e3f282ae56 100644 --- a/035760/price/prices-20241101.csv +++ b/035760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160424,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60100,0,3,0.00,3467565900,57004,67.47,60100,62400,59200,78100,42100,60100,60830.23,30.28,1103,-3401,64233,62166,60633,58566,57033,61400,57800,1106,18000,5000,45670,100,1,21929154,13179,-4.17,0.38,12,0.26,-14405.00,159891.00,94900,20240527,-36.67,52800,20241112,13.83,94900,-36.67,20240527,52800,13.83,20241112,94900,-36.67,20240527,52800,13.83,20241112,0.71,N,035760,5000,1105 억,,3253606,N,N,284,N,00,N +20241120,150432,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60600,500,2,0.83,3066307700,50346,59.59,60100,62400,59200,78100,42100,60100,60904.69,30.29,2708,-2949,64233,62166,60633,58566,57033,61400,57800,1106,18000,5000,45670,100,1,21929154,13289,-4.21,0.38,12,0.23,-14405.00,159891.00,94900,20240527,-36.14,52800,20241112,14.77,94900,-36.14,20240527,52800,14.77,20241112,94900,-36.14,20240527,52800,14.77,20241112,0.71,N,035760,5000,1105 억,,3255211,N,N,330,N,00,N +20241120,140432,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60300,200,2,0.33,2649405900,43446,51.42,60100,62400,59200,78100,42100,60100,60981.58,30.30,2905,-1788,64233,62166,60633,58566,57033,61400,57800,1106,18000,5000,45670,100,1,21929154,13223,-4.19,0.38,12,0.20,-14405.00,159891.00,94900,20240527,-36.46,52800,20241112,14.20,94900,-36.46,20240527,52800,14.20,20241112,94900,-36.46,20240527,52800,14.20,20241112,0.71,N,035760,5000,1105 억,,3255408,N,N,330,N,00,N +20241120,130432,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60400,300,2,0.50,2328135400,38128,45.13,60100,62400,59200,78100,42100,60100,61061.04,30.31,4085,611,64233,62166,60633,58566,57033,61400,57800,1106,18000,5000,45670,100,1,21929154,13245,-4.19,0.38,12,0.17,-14405.00,159891.00,94900,20240527,-36.35,52800,20241112,14.39,94900,-36.35,20240527,52800,14.39,20241112,94900,-36.35,20240527,52800,14.39,20241112,0.71,N,035760,5000,1105 억,,3256588,N,N,330,N,00,N +20241120,120432,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60500,400,2,0.67,2084262600,34093,40.35,60100,62400,59200,78100,42100,60100,61134.62,30.31,4420,2130,64233,62166,60633,58566,57033,61400,57800,1106,18000,5000,45670,100,1,21929154,13267,-4.20,0.38,12,0.16,-14405.00,159891.00,94900,20240527,-36.25,52800,20241112,14.58,94900,-36.25,20240527,52800,14.58,20241112,94900,-36.25,20240527,52800,14.58,20241112,0.71,N,035760,5000,1105 억,,3256923,N,N,330,N,00,N +20241120,110431,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,61000,900,2,1.50,1820638900,29739,35.20,60100,62400,59200,78100,42100,60100,61220.58,30.32,5165,3963,64233,62166,60633,58566,57033,61400,57800,1106,18000,5000,45670,100,1,21929154,13377,-4.23,0.38,12,0.14,-14405.00,159891.00,94900,20240527,-35.72,52800,20241112,15.53,94900,-35.72,20240527,52800,15.53,20241112,94900,-35.72,20240527,52800,15.53,20241112,0.71,N,035760,5000,1105 억,,3257668,N,N,330,N,00,N +20241120,100430,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,61400,1300,2,2.16,758275000,12520,14.82,60100,61800,59200,78100,42100,60100,60565.10,30.29,2304,1285,64233,62166,60633,58566,57033,61400,57800,1106,18000,5000,45670,100,1,21929154,13465,-4.26,0.38,12,0.06,-14405.00,159891.00,94900,20240527,-35.30,52800,20241112,16.29,94900,-35.30,20240527,52800,16.29,20241112,94900,-35.30,20240527,52800,16.29,20241112,0.71,N,035760,5000,1105 억,,3254807,N,N,330,N,00,N +20241120,090430,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60000,-100,5,-0.17,46255200,774,0.92,60100,60100,59400,78100,42100,60100,59761.24,30.27,322,-108,64233,62166,60633,58566,57033,61400,57800,1106,18000,5000,45670,100,1,21929154,13157,-4.17,0.38,12,0.00,-14405.00,159891.00,94900,20240527,-36.78,52800,20241112,13.64,94900,-36.78,20240527,52800,13.64,20241112,94900,-36.78,20240527,52800,13.64,20241112,0.71,N,035760,5000,1105 억,,3252825,N,N,330,N,00,N 20241119,160411,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60100,0,3,0.00,5096637000,84457,103.26,62000,62700,59100,78100,42100,60100,60345.95,30.26,-10551,-14297,63300,61700,59300,57700,55300,62500,58500,1106,18000,5000,45670,100,1,21929154,13179,-4.17,0.38,12,0.39,-14405.00,159891.00,94900,20240527,-36.67,52800,20241112,13.83,94900,-36.67,20240527,52800,13.83,20241112,94900,-36.67,20240527,52800,13.83,20241112,0.69,N,035760,5000,1105 억,,3251415,N,N,330,N,00,N 20241119,150416,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60100,0,3,0.00,4723509900,78259,95.68,62000,62700,59100,78100,42100,60100,60357.40,30.30,-6512,-11463,63300,61700,59300,57700,55300,62500,58500,1106,18000,5000,45670,100,1,21929154,13179,-4.17,0.38,12,0.36,-14405.00,159891.00,94900,20240527,-36.67,52800,20241112,13.83,94900,-36.67,20240527,52800,13.83,20241112,94900,-36.67,20240527,52800,13.83,20241112,0.69,N,035760,5000,1105 억,,3255454,N,N,493,N,00,N 20241119,140414,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,59300,-800,5,-1.33,3986461200,65908,80.58,62000,62700,59200,78100,42100,60100,60485.24,30.32,-3936,-8740,63300,61700,59300,57700,55300,62500,58500,1106,18000,5000,45670,100,1,21929154,13004,-4.12,0.37,12,0.30,-14405.00,159891.00,94900,20240527,-37.51,52800,20241112,12.31,94900,-37.51,20240527,52800,12.31,20241112,94900,-37.51,20240527,52800,12.31,20241112,0.69,N,035760,5000,1105 억,,3258030,N,N,493,N,00,N diff --git a/035810/price/prices-20241101.csv b/035810/price/prices-20241101.csv index e1ac019bee43..6a214f3c449a 100644 --- a/035810/price/prices-20241101.csv +++ b/035810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160425,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2875,0,3,0.00,118898175,41494,54.99,2875,2895,2850,3735,2015,2875,2865.42,3.71,0,-15635,2925,2900,2875,2850,2825,2912,2862,329,860,500,2120,5,1,65145845,1873,7.06,0.32,12,0.06,407.00,8968.00,3400,20240524,-15.44,2475,20240909,16.16,3400,-15.44,20240524,2475,16.16,20240909,3400,-15.44,20240524,2475,16.16,20240909,1.53,N,035810,500,329 억,,2419544,N,N,25,N,00,N +20241120,150432,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2880,5,2,0.17,114372765,39918,52.90,2875,2895,2850,3735,2015,2875,2865.19,3.71,0,-15123,2925,2900,2875,2850,2825,2912,2862,329,860,500,2120,5,1,65145845,1876,7.08,0.32,12,0.06,407.00,8968.00,3400,20240524,-15.29,2475,20240909,16.36,3400,-15.29,20240524,2475,16.36,20240909,3400,-15.29,20240524,2475,16.36,20240909,1.53,N,035810,500,329 억,,2419544,N,N,38,N,00,N +20241120,140432,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2875,0,3,0.00,103258975,36049,47.77,2875,2895,2850,3735,2015,2875,2864.41,3.71,0,-14263,2925,2900,2875,2850,2825,2912,2862,329,860,500,2120,5,1,65145845,1873,7.06,0.32,12,0.06,407.00,8968.00,3400,20240524,-15.44,2475,20240909,16.16,3400,-15.44,20240524,2475,16.16,20240909,3400,-15.44,20240524,2475,16.16,20240909,1.53,N,035810,500,329 억,,2419544,N,N,38,N,00,N +20241120,130433,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2860,-15,5,-0.52,78276155,27328,36.22,2875,2895,2850,3735,2015,2875,2864.32,3.71,0,-10539,2925,2900,2875,2850,2825,2912,2862,329,860,500,2120,5,1,65145845,1863,7.03,0.32,12,0.04,407.00,8968.00,3400,20240524,-15.88,2475,20240909,15.56,3400,-15.88,20240524,2475,15.56,20240909,3400,-15.88,20240524,2475,15.56,20240909,1.53,N,035810,500,329 억,,2419544,N,N,38,N,00,N +20241120,120433,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2870,-5,5,-0.17,74401145,25973,34.42,2875,2895,2850,3735,2015,2875,2864.56,3.71,0,-9977,2925,2900,2875,2850,2825,2912,2862,329,860,500,2120,5,1,65145845,1870,7.05,0.32,12,0.04,407.00,8968.00,3400,20240524,-15.59,2475,20240909,15.96,3400,-15.59,20240524,2475,15.96,20240909,3400,-15.59,20240524,2475,15.96,20240909,1.53,N,035810,500,329 억,,2419544,N,N,38,N,00,N +20241120,110431,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2870,-5,5,-0.17,59811545,20886,27.68,2875,2895,2850,3735,2015,2875,2863.71,3.71,0,-8921,2925,2900,2875,2850,2825,2912,2862,329,860,500,2120,5,1,65145845,1870,7.05,0.32,12,0.03,407.00,8968.00,3400,20240524,-15.59,2475,20240909,15.96,3400,-15.59,20240524,2475,15.96,20240909,3400,-15.59,20240524,2475,15.96,20240909,1.53,N,035810,500,329 억,,2419544,N,N,38,N,00,N +20241120,100431,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2870,-5,5,-0.17,45630125,15938,21.12,2875,2895,2850,3735,2015,2875,2862.98,3.71,0,-7017,2925,2900,2875,2850,2825,2912,2862,329,860,500,2120,5,1,65145845,1870,7.05,0.32,12,0.02,407.00,8968.00,3400,20240524,-15.59,2475,20240909,15.96,3400,-15.59,20240524,2475,15.96,20240909,3400,-15.59,20240524,2475,15.96,20240909,1.53,N,035810,500,329 억,,2419544,N,N,38,N,00,N +20241120,090431,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2885,10,2,0.35,1904520,660,0.87,2875,2895,2875,3735,2015,2875,2885.64,3.71,0,-495,2925,2900,2875,2850,2825,2912,2862,329,860,500,2120,5,1,65145845,1879,7.09,0.32,12,0.00,407.00,8968.00,3400,20240524,-15.15,2475,20240909,16.57,3400,-15.15,20240524,2475,16.57,20240909,3400,-15.15,20240524,2475,16.57,20240909,1.53,N,035810,500,329 억,,2419544,N,N,38,N,00,N 20241119,160411,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2875,5,2,0.17,215341960,75141,57.97,2850,2900,2850,3730,2010,2870,2865.84,3.71,0,3422,2966,2917,2881,2832,2796,2942,2857,329,860,500,2120,5,1,65145845,1873,7.06,0.32,12,0.12,407.00,8968.00,3400,20240524,-15.44,2475,20240909,16.16,3400,-15.44,20240524,2475,16.16,20240909,3400,-15.44,20240524,2475,16.16,20240909,1.55,N,035810,500,329 억,,2415933,N,N,38,N,00,N 20241119,150416,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2870,0,3,0.00,208234830,72664,56.05,2850,2900,2850,3730,2010,2870,2865.72,3.71,0,5576,2966,2917,2881,2832,2796,2942,2857,329,860,500,2120,5,1,65145845,1870,7.05,0.32,12,0.11,407.00,8968.00,3400,20240524,-15.59,2475,20240909,15.96,3400,-15.59,20240524,2475,15.96,20240909,3400,-15.59,20240524,2475,15.96,20240909,1.55,N,035810,500,329 억,,2415933,N,N,91,N,00,N 20241119,140414,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2870,0,3,0.00,188589525,65815,50.77,2850,2900,2850,3730,2010,2870,2865.45,3.71,0,7663,2966,2917,2881,2832,2796,2942,2857,329,860,500,2120,5,1,65145845,1870,7.05,0.32,12,0.10,407.00,8968.00,3400,20240524,-15.59,2475,20240909,15.96,3400,-15.59,20240524,2475,15.96,20240909,3400,-15.59,20240524,2475,15.96,20240909,1.55,N,035810,500,329 억,,2415933,N,N,91,N,00,N diff --git a/035890/price/prices-20241101.csv b/035890/price/prices-20241101.csv index 7460678d2a4c..af6253cffb64 100644 --- a/035890/price/prices-20241101.csv +++ b/035890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160425,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1389,-13,5,-0.93,236544329,170082,85.52,1402,1404,1385,1822,982,1402,1390.77,4.21,0,-39289,1424,1413,1402,1391,1380,1407,1385,1149,420,500,1030,1,1,229808457,3192,2.26,0.36,12,0.07,615.00,3860.00,1675,20241112,-17.07,1190,20240805,16.72,1675,-17.07,20241112,1190,16.72,20240805,1675,-17.07,20241112,1190,16.72,20240805,0.12,N,035890,500,1149 억,,9675257,N,N,486,N,00,N +20241120,150432,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1389,-13,5,-0.93,210852995,151593,76.23,1402,1404,1385,1822,982,1402,1390.92,4.21,0,-37945,1424,1413,1402,1391,1380,1407,1385,1149,420,500,1030,1,1,229808457,3192,2.26,0.36,12,0.07,615.00,3860.00,1675,20241112,-17.07,1190,20240805,16.72,1675,-17.07,20241112,1190,16.72,20240805,1675,-17.07,20241112,1190,16.72,20240805,0.12,N,035890,500,1149 억,,9675257,N,N,205,N,00,N +20241120,140432,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1391,-11,5,-0.78,162523185,116817,58.74,1402,1404,1385,1822,982,1402,1391.26,4.21,0,-32748,1424,1413,1402,1391,1380,1407,1385,1149,420,500,1030,1,1,229808457,3197,2.26,0.36,12,0.05,615.00,3860.00,1675,20241112,-16.96,1190,20240805,16.89,1675,-16.96,20241112,1190,16.89,20240805,1675,-16.96,20241112,1190,16.89,20240805,0.12,N,035890,500,1149 억,,9675257,N,N,205,N,00,N +20241120,130433,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1391,-11,5,-0.78,144965166,104196,52.39,1402,1404,1385,1822,982,1402,1391.27,4.21,0,-28782,1424,1413,1402,1391,1380,1407,1385,1149,420,500,1030,1,1,229808457,3197,2.26,0.36,12,0.05,615.00,3860.00,1675,20241112,-16.96,1190,20240805,16.89,1675,-16.96,20241112,1190,16.89,20240805,1675,-16.96,20241112,1190,16.89,20240805,0.12,N,035890,500,1149 억,,9675257,N,N,205,N,00,N +20241120,120433,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1388,-14,5,-1.00,134471255,96649,48.60,1402,1404,1385,1822,982,1402,1391.34,4.21,0,-26751,1424,1413,1402,1391,1380,1407,1385,1149,420,500,1030,1,1,229808457,3190,2.26,0.36,12,0.04,615.00,3860.00,1675,20241112,-17.13,1190,20240805,16.64,1675,-17.13,20241112,1190,16.64,20240805,1675,-17.13,20241112,1190,16.64,20240805,0.12,N,035890,500,1149 억,,9675257,N,N,205,N,00,N +20241120,110432,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1388,-14,5,-1.00,110240893,79196,39.82,1402,1404,1385,1822,982,1402,1392.00,4.21,0,-21142,1424,1413,1402,1391,1380,1407,1385,1149,420,500,1030,1,1,229808457,3190,2.26,0.36,12,0.03,615.00,3860.00,1675,20241112,-17.13,1190,20240805,16.64,1675,-17.13,20241112,1190,16.64,20240805,1675,-17.13,20241112,1190,16.64,20240805,0.12,N,035890,500,1149 억,,9675257,N,N,205,N,00,N +20241120,100431,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1385,-17,5,-1.21,72438335,51986,26.14,1402,1404,1385,1822,982,1402,1393.42,4.21,0,-13050,1424,1413,1402,1391,1380,1407,1385,1149,420,500,1030,1,1,229808457,3183,2.25,0.36,12,0.02,615.00,3860.00,1675,20241112,-17.31,1190,20240805,16.39,1675,-17.31,20241112,1190,16.39,20240805,1675,-17.31,20241112,1190,16.39,20240805,0.12,N,035890,500,1149 억,,9675257,N,N,205,N,00,N +20241120,090431,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1400,-2,5,-0.14,4376786,3124,1.57,1402,1404,1400,1822,982,1402,1401.02,4.21,0,2058,1424,1413,1402,1391,1380,1407,1385,1149,420,500,1030,1,1,229808457,3217,2.28,0.36,12,0.00,615.00,3860.00,1675,20241112,-16.42,1190,20240805,17.65,1675,-16.42,20241112,1190,17.65,20240805,1675,-16.42,20241112,1190,17.65,20240805,0.12,N,035890,500,1149 억,,9675257,N,N,205,N,00,N 20241119,160412,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1402,4,2,0.29,267818189,191592,65.40,1413,1413,1391,1817,979,1398,1397.85,4.24,0,-64894,1430,1413,1404,1387,1378,1409,1383,1149,419,500,1030,1,1,229808457,3222,2.28,0.36,12,0.08,615.00,3860.00,1675,20241112,-16.30,1190,20240805,17.82,1675,-16.30,20241112,1190,17.82,20240805,1675,-16.30,20241112,1190,17.82,20240805,0.13,N,035890,500,1149 억,,9740222,N,N,205,N,00,N 20241119,150416,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1400,2,2,0.14,253331886,181262,61.88,1413,1413,1391,1817,979,1398,1397.60,4.24,0,-62091,1430,1413,1404,1387,1378,1409,1383,1149,419,500,1030,1,1,229808457,3217,2.28,0.36,12,0.08,615.00,3860.00,1675,20241112,-16.42,1190,20240805,17.65,1675,-16.42,20241112,1190,17.65,20240805,1675,-16.42,20241112,1190,17.65,20240805,0.13,N,035890,500,1149 억,,9740222,N,N,252,N,00,N 20241119,140414,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1396,-2,5,-0.14,220979412,158102,53.97,1413,1413,1391,1817,979,1398,1397.70,4.24,0,-55019,1430,1413,1404,1387,1378,1409,1383,1149,419,500,1030,1,1,229808457,3208,2.27,0.36,12,0.07,615.00,3860.00,1675,20241112,-16.66,1190,20240805,17.31,1675,-16.66,20241112,1190,17.31,20240805,1675,-16.66,20241112,1190,17.31,20240805,0.13,N,035890,500,1149 억,,9740222,N,N,252,N,00,N diff --git a/035900/price/prices-20241101.csv b/035900/price/prices-20241101.csv index 0fa3adab6dd4..5684a03789c0 100644 --- a/035900/price/prices-20241101.csv +++ b/035900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160425,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,64800,800,2,1.25,66767685300,1033527,38.28,64400,65500,63400,83200,44800,64000,64601.40,17.54,0,-100465,67266,65632,62866,61232,58466,66450,62050,180,19200,500,46080,100,1,35532492,23025,21.81,5.67,12,2.91,2971.00,11435.00,108400,20231220,-40.22,43100,20240909,50.35,106000,-38.87,20240105,43100,50.35,20240909,108400,-40.22,20231220,43100,50.35,20240909,2.80,N,035900,500,179 억,,6232951,N,N,787,N,00,N +20241120,150433,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,64600,600,2,0.94,62666517600,970072,35.93,64400,65500,63400,83200,44800,64000,64599.90,17.54,0,-99049,67266,65632,62866,61232,58466,66450,62050,180,19200,500,46080,100,1,35532492,22954,21.74,5.65,12,2.73,2971.00,11435.00,108400,20231220,-40.41,43100,20240909,49.88,106000,-39.06,20240105,43100,49.88,20240909,108400,-40.41,20231220,43100,49.88,20240909,2.80,N,035900,500,179 억,,6232951,N,N,1457,N,00,N +20241120,140432,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,65000,1000,2,1.56,56614266500,876624,32.47,64400,65500,63400,83200,44800,64000,64582.20,17.54,0,-90736,67266,65632,62866,61232,58466,66450,62050,180,19200,500,46080,100,1,35532492,23096,21.88,5.68,12,2.47,2971.00,11435.00,108400,20231220,-40.04,43100,20240909,50.81,106000,-38.68,20240105,43100,50.81,20240909,108400,-40.04,20231220,43100,50.81,20240909,2.80,N,035900,500,179 억,,6232951,N,N,1457,N,00,N +20241120,130433,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,65200,1200,2,1.88,50654895500,784925,29.08,64400,65500,63400,83200,44800,64000,64534.74,17.54,0,-83166,67266,65632,62866,61232,58466,66450,62050,180,19200,500,46080,100,1,35532492,23167,21.95,5.70,12,2.21,2971.00,11435.00,108400,20231220,-39.85,43100,20240909,51.28,106000,-38.49,20240105,43100,51.28,20240909,108400,-39.85,20231220,43100,51.28,20240909,2.80,N,035900,500,179 억,,6232951,N,N,1457,N,00,N +20241120,120433,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,65300,1300,2,2.03,45220066100,701645,25.99,64400,65500,63400,83200,44800,64000,64448.68,17.54,0,-70702,67266,65632,62866,61232,58466,66450,62050,180,19200,500,46080,100,1,35532492,23203,21.98,5.71,12,1.97,2971.00,11435.00,108400,20231220,-39.76,43100,20240909,51.51,106000,-38.40,20240105,43100,51.51,20240909,108400,-39.76,20231220,43100,51.51,20240909,2.80,N,035900,500,179 억,,6232951,N,N,1457,N,00,N +20241120,110432,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,64400,400,2,0.62,32550551100,506408,18.76,64400,65000,63400,83200,44800,64000,64277.36,17.54,0,-79512,67266,65632,62866,61232,58466,66450,62050,180,19200,500,46080,100,1,35532492,22883,21.68,5.63,12,1.43,2971.00,11435.00,108400,20231220,-40.59,43100,20240909,49.42,106000,-39.25,20240105,43100,49.42,20240909,108400,-40.59,20231220,43100,49.42,20240909,2.80,N,035900,500,179 억,,6232951,N,N,1457,N,00,N +20241120,100431,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,64500,500,2,0.78,25112397100,390685,14.47,64400,65000,63400,83200,44800,64000,64277.91,17.54,0,-50205,67266,65632,62866,61232,58466,66450,62050,180,19200,500,46080,100,1,35532492,22918,21.71,5.64,12,1.10,2971.00,11435.00,108400,20231220,-40.50,43100,20240909,49.65,106000,-39.15,20240105,43100,49.65,20240909,108400,-40.50,20231220,43100,49.65,20240909,2.80,N,035900,500,179 억,,6232951,N,N,1457,N,00,N +20241120,090431,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,64600,600,2,0.94,7007792800,109073,4.04,64400,64800,63400,83200,44800,64000,64248.80,17.54,0,-17157,67266,65632,62866,61232,58466,66450,62050,180,19200,500,46080,100,1,35532492,22954,21.74,5.65,12,0.31,2971.00,11435.00,108400,20231220,-40.41,43100,20240909,49.88,106000,-39.06,20240105,43100,49.88,20240909,108400,-40.41,20231220,43100,49.88,20240909,2.80,N,035900,500,179 억,,6232951,N,N,1457,N,00,N 20241119,160412,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,64000,4600,2,7.74,169417357900,2684210,344.98,60700,64500,60100,77200,41600,59400,63115.74,17.34,0,-32312,61600,60500,59300,58200,57000,59900,57600,180,17800,500,42760,100,1,35532492,22741,21.54,5.60,12,7.55,2971.00,11435.00,108400,20231220,-40.96,43100,20240909,48.49,106000,-39.62,20240105,43100,48.49,20240909,108400,-40.96,20231220,43100,48.49,20240909,2.81,N,035900,500,179 억,,6161143,N,N,1457,N,00,N 20241119,150416,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,64300,4900,2,8.25,159822818100,2534653,325.76,60700,64300,60100,77200,41600,59400,63055.15,17.34,0,-804,61600,60500,59300,58200,57000,59900,57600,180,17800,500,42760,100,1,35532492,22847,21.64,5.62,12,7.13,2971.00,11435.00,108400,20231220,-40.68,43100,20240909,49.19,106000,-39.34,20240105,43100,49.19,20240909,108400,-40.68,20231220,43100,49.19,20240909,2.81,N,035900,500,179 억,,6161143,N,N,997,N,00,N 20241119,140414,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,63700,4300,2,7.24,144126547700,2289366,294.23,60700,64300,60100,77200,41600,59400,62954.83,17.34,0,58411,61600,60500,59300,58200,57000,59900,57600,180,17800,500,42760,100,1,35532492,22634,21.44,5.57,12,6.44,2971.00,11435.00,108400,20231220,-41.24,43100,20240909,47.80,106000,-39.91,20240105,43100,47.80,20240909,108400,-41.24,20231220,43100,47.80,20240909,2.81,N,035900,500,179 억,,6161143,N,N,997,N,00,N diff --git a/036000/price/prices-20241101.csv b/036000/price/prices-20241101.csv index 2f7b75597065..c6ddb63e7a5d 100644 --- a/036000/price/prices-20241101.csv +++ b/036000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160426,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2200,-65,5,-2.87,863881300,388927,61.46,2285,2290,2150,2940,1590,2265,2221.19,0.37,0,83812,2388,2326,2283,2221,2178,2305,2200,116,675,500,1670,5,1,23034277,507,5.63,0.39,12,1.69,391.00,5677.00,3600,20241014,-38.89,1605,20240819,37.07,3600,-38.89,20241014,1605,37.07,20240819,3600,-38.89,20241014,1605,37.07,20240819,0.05,N,036000,500,116 억,,84134,N,N,0,N,00,N +20241120,150433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2205,-60,5,-2.65,796561960,358273,56.62,2285,2290,2150,2940,1590,2265,2223.33,0.37,0,81462,2388,2326,2283,2221,2178,2305,2200,116,675,500,1670,5,1,23034277,508,5.64,0.39,12,1.56,391.00,5677.00,3600,20241014,-38.75,1605,20240819,37.38,3600,-38.75,20241014,1605,37.38,20240819,3600,-38.75,20241014,1605,37.38,20240819,0.05,N,036000,500,116 억,,84134,N,N,0,N,00,N +20241120,140433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2205,-60,5,-2.65,703087855,315825,49.91,2285,2290,2150,2940,1590,2265,2226.18,0.37,0,63291,2388,2326,2283,2221,2178,2305,2200,116,675,500,1670,5,1,23034277,508,5.64,0.39,12,1.37,391.00,5677.00,3600,20241014,-38.75,1605,20240819,37.38,3600,-38.75,20241014,1605,37.38,20240819,3600,-38.75,20241014,1605,37.38,20240819,0.05,N,036000,500,116 억,,84134,N,N,0,N,00,N +20241120,130433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2205,-60,5,-2.65,668298305,300056,47.42,2285,2290,2150,2940,1590,2265,2227.23,0.37,0,56582,2388,2326,2283,2221,2178,2305,2200,116,675,500,1670,5,1,23034277,508,5.64,0.39,12,1.30,391.00,5677.00,3600,20241014,-38.75,1605,20240819,37.38,3600,-38.75,20241014,1605,37.38,20240819,3600,-38.75,20241014,1605,37.38,20240819,0.05,N,036000,500,116 억,,84134,N,N,0,N,00,N +20241120,120434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2215,-50,5,-2.21,593093975,265974,42.03,2285,2290,2150,2940,1590,2265,2229.88,0.37,0,38949,2388,2326,2283,2221,2178,2305,2200,116,675,500,1670,5,1,23034277,510,5.66,0.39,12,1.15,391.00,5677.00,3600,20241014,-38.47,1605,20240819,38.01,3600,-38.47,20241014,1605,38.01,20240819,3600,-38.47,20241014,1605,38.01,20240819,0.05,N,036000,500,116 억,,84134,N,N,0,N,00,N +20241120,110432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2230,-35,5,-1.55,361077985,160100,25.30,2285,2290,2230,2940,1590,2265,2255.32,0.37,0,26973,2388,2326,2283,2221,2178,2305,2200,116,675,500,1670,5,1,23034277,514,5.70,0.39,12,0.70,391.00,5677.00,3600,20241014,-38.06,1605,20240819,38.94,3600,-38.06,20241014,1605,38.94,20240819,3600,-38.06,20241014,1605,38.94,20240819,0.05,N,036000,500,116 억,,84134,N,N,0,N,00,N +20241120,100431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2230,-35,5,-1.55,299014475,132332,20.91,2285,2290,2230,2940,1590,2265,2259.57,0.37,0,25980,2388,2326,2283,2221,2178,2305,2200,116,675,500,1670,5,1,23034277,514,5.70,0.39,12,0.57,391.00,5677.00,3600,20241014,-38.06,1605,20240819,38.94,3600,-38.06,20241014,1605,38.94,20240819,3600,-38.06,20241014,1605,38.94,20240819,0.05,N,036000,500,116 억,,84134,N,N,0,N,00,N +20241120,090431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2270,5,2,0.22,48522255,21314,3.37,2285,2290,2265,2940,1590,2265,2276.60,0.37,0,-1811,2388,2326,2283,2221,2178,2305,2200,116,675,500,1670,5,1,23034277,523,5.81,0.40,12,0.09,391.00,5677.00,3600,20241014,-36.94,1605,20240819,41.43,3600,-36.94,20241014,1605,41.43,20240819,3600,-36.94,20241014,1605,41.43,20240819,0.05,N,036000,500,116 억,,84134,N,N,0,N,00,N 20241119,160412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2265,-5,5,-0.22,1425774965,624725,157.00,2270,2345,2240,2950,1590,2270,2282.28,0.44,0,-18072,2470,2370,2320,2220,2170,2345,2195,116,680,500,1670,5,1,23034277,522,5.79,0.40,12,2.71,391.00,5677.00,3600,20241014,-37.08,1605,20240819,41.12,3600,-37.08,20241014,1605,41.12,20240819,3600,-37.08,20241014,1605,41.12,20240819,0.05,N,036000,500,116 억,,102126,N,N,0,N,00,N 20241119,150417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2260,-10,5,-0.44,1366495090,598596,150.43,2270,2345,2240,2950,1590,2270,2282.85,0.44,0,-12024,2470,2370,2320,2220,2170,2345,2195,116,680,500,1670,5,1,23034277,521,5.78,0.40,12,2.60,391.00,5677.00,3600,20241014,-37.22,1605,20240819,40.81,3600,-37.22,20241014,1605,40.81,20240819,3600,-37.22,20241014,1605,40.81,20240819,0.05,N,036000,500,116 억,,102126,N,N,0,N,00,N 20241119,140415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2270,0,3,0.00,1147957010,501949,126.14,2270,2345,2240,2950,1590,2270,2287.03,0.44,0,-6607,2470,2370,2320,2220,2170,2345,2195,116,680,500,1670,5,1,23034277,523,5.81,0.40,12,2.18,391.00,5677.00,3600,20241014,-36.94,1605,20240819,41.43,3600,-36.94,20241014,1605,41.43,20240819,3600,-36.94,20241014,1605,41.43,20240819,0.05,N,036000,500,116 억,,102126,N,N,0,N,00,N diff --git a/036010/price/prices-20241101.csv b/036010/price/prices-20241101.csv index f3530f986b1b..cfad32fe77ec 100644 --- a/036010/price/prices-20241101.csv +++ b/036010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4660,5,2,0.11,89752320,19489,110.55,4650,4665,4530,6050,3260,4655,4605.28,14.59,0,-1953,4818,4736,4593,4511,4368,4777,4552,69,1395,500,3250,5,1,13292934,619,-26.03,0.55,12,0.15,-179.00,8521.00,16530,20231128,-71.81,4145,20241115,12.42,15220,-69.38,20240102,4145,12.42,20241115,16530,-71.81,20231128,4145,12.42,20241115,4.26,N,036010,500,68 억,,1939588,N,N,0,N,00,N +20241120,150433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4630,-25,5,-0.54,86239350,18733,106.26,4650,4665,4530,6050,3260,4655,4603.61,14.59,0,-1912,4818,4736,4593,4511,4368,4777,4552,69,1395,500,3250,5,1,13292934,615,-25.87,0.54,12,0.14,-179.00,8521.00,16530,20231128,-71.99,4145,20241115,11.70,15220,-69.58,20240102,4145,11.70,20241115,16530,-71.99,20231128,4145,11.70,20241115,4.26,N,036010,500,68 억,,1939588,N,N,0,N,00,N +20241120,140433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4645,-10,5,-0.21,74119645,16127,91.48,4650,4660,4530,6050,3260,4655,4596.00,14.59,0,-1089,4818,4736,4593,4511,4368,4777,4552,69,1395,500,3250,5,1,13292934,617,-25.95,0.55,12,0.12,-179.00,8521.00,16530,20231128,-71.90,4145,20241115,12.06,15220,-69.48,20240102,4145,12.06,20241115,16530,-71.90,20231128,4145,12.06,20241115,4.26,N,036010,500,68 억,,1939588,N,N,0,N,00,N +20241120,130434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4660,5,2,0.11,66221735,14425,81.83,4650,4660,4530,6050,3260,4655,4590.76,14.59,0,-1057,4818,4736,4593,4511,4368,4777,4552,69,1395,500,3250,5,1,13292934,619,-26.03,0.55,12,0.11,-179.00,8521.00,16530,20231128,-71.81,4145,20241115,12.42,15220,-69.38,20240102,4145,12.42,20241115,16530,-71.81,20231128,4145,12.42,20241115,4.26,N,036010,500,68 억,,1939588,N,N,0,N,00,N +20241120,120434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4655,0,3,0.00,55132165,12025,68.21,4650,4655,4530,6050,3260,4655,4584.80,14.59,0,-2270,4818,4736,4593,4511,4368,4777,4552,69,1395,500,3250,5,1,13292934,619,-26.01,0.55,12,0.09,-179.00,8521.00,16530,20231128,-71.84,4145,20241115,12.30,15220,-69.42,20240102,4145,12.30,20241115,16530,-71.84,20231128,4145,12.30,20241115,4.26,N,036010,500,68 억,,1939588,N,N,0,N,00,N +20241120,110432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4570,-85,5,-1.83,39111435,8554,48.52,4650,4650,4530,6050,3260,4655,4572.30,14.59,0,-1353,4818,4736,4593,4511,4368,4777,4552,69,1395,500,3250,5,1,13292934,607,-25.53,0.54,12,0.06,-179.00,8521.00,16530,20231128,-72.35,4145,20241115,10.25,15220,-69.97,20240102,4145,10.25,20241115,16530,-72.35,20231128,4145,10.25,20241115,4.26,N,036010,500,68 억,,1939588,N,N,0,N,00,N +20241120,100432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4615,-40,5,-0.86,19257050,4211,23.89,4650,4650,4530,6050,3260,4655,4573.03,14.59,0,-2777,4818,4736,4593,4511,4368,4777,4552,69,1395,500,3250,5,1,13292934,613,-25.78,0.54,12,0.03,-179.00,8521.00,16530,20231128,-72.08,4145,20241115,11.34,15220,-69.68,20240102,4145,11.34,20241115,16530,-72.08,20231128,4145,11.34,20241115,4.26,N,036010,500,68 억,,1939588,N,N,0,N,00,N +20241120,090432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4590,-65,5,-1.40,1162105,253,1.44,4650,4650,4580,6050,3260,4655,4593.30,14.59,0,59,4818,4736,4593,4511,4368,4777,4552,69,1395,500,3250,5,1,13292934,610,-25.64,0.54,12,0.00,-179.00,8521.00,16530,20231128,-72.23,4145,20241115,10.74,15220,-69.84,20240102,4145,10.74,20241115,16530,-72.23,20231128,4145,10.74,20241115,4.26,N,036010,500,68 억,,1939588,N,N,0,N,00,N 20241119,160412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4655,100,2,2.20,80364955,17629,60.63,4555,4675,4450,5920,3190,4555,4558.62,14.58,0,2121,4985,4770,4585,4370,4185,4677,4277,69,1365,500,3180,5,1,13292934,619,-26.01,0.55,12,0.13,-179.00,8521.00,16530,20231128,-71.84,4145,20241115,12.30,15220,-69.42,20240102,4145,12.30,20241115,16530,-71.84,20231128,4145,12.30,20241115,4.24,N,036010,500,68 억,,1937472,N,N,0,N,00,N 20241119,150417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4650,95,2,2.09,73196730,16084,55.32,4555,4675,4450,5920,3190,4555,4550.90,14.58,0,1995,4985,4770,4585,4370,4185,4677,4277,69,1365,500,3180,5,1,13292934,618,-25.98,0.55,12,0.12,-179.00,8521.00,16530,20231128,-71.87,4145,20241115,12.18,15220,-69.45,20240102,4145,12.18,20241115,16530,-71.87,20231128,4145,12.18,20241115,4.24,N,036010,500,68 억,,1937472,N,N,0,N,00,N 20241119,140415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4575,20,2,0.44,56484625,12453,42.83,4555,4675,4450,5920,3190,4555,4535.82,14.58,0,1586,4985,4770,4585,4370,4185,4677,4277,69,1365,500,3180,5,1,13292934,608,-25.56,0.54,12,0.09,-179.00,8521.00,16530,20231128,-72.32,4145,20241115,10.37,15220,-69.94,20240102,4145,10.37,20241115,16530,-72.32,20231128,4145,10.37,20241115,4.24,N,036010,500,68 억,,1937472,N,N,0,N,00,N diff --git a/036030/price/prices-20241101.csv b/036030/price/prices-20241101.csv index f83e776c8b08..f0b51289ff0b 100644 --- a/036030/price/prices-20241101.csv +++ b/036030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3890,45,2,1.17,158588235,41044,70.25,3895,3900,3840,4995,2695,3845,3863.86,1.70,-9137,-9157,3965,3905,3835,3775,3705,3935,3805,490,1150,1000,2760,5,1,49019283,1907,11.72,0.78,12,0.08,332.00,4984.00,6750,20231213,-42.37,3635,20241115,7.02,6640,-41.42,20240115,3635,7.02,20241115,6750,-42.37,20231213,3635,7.02,20241115,1.16,N,036030,1000,490 억,,408213,N,N,0,N,00,N +20241120,150434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,15,2,0.39,138826525,35930,61.49,3895,3900,3840,4995,2695,3845,3863.81,1.70,-9278,-9298,3965,3905,3835,3775,3705,3935,3805,490,1150,1000,2760,5,1,49019283,1892,11.63,0.77,12,0.07,332.00,4984.00,6750,20231213,-42.81,3635,20241115,6.19,6640,-41.87,20240115,3635,6.19,20241115,6750,-42.81,20231213,3635,6.19,20241115,1.16,N,036030,1000,490 억,,408072,N,N,0,N,00,N +20241120,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,25,2,0.65,93257190,24181,41.39,3895,3895,3840,4995,2695,3845,3856.63,1.71,-7319,-7319,3965,3905,3835,3775,3705,3935,3805,490,1150,1000,2760,5,1,49019283,1897,11.66,0.78,12,0.05,332.00,4984.00,6750,20231213,-42.67,3635,20241115,6.46,6640,-41.72,20240115,3635,6.46,20241115,6750,-42.67,20231213,3635,6.46,20241115,1.16,N,036030,1000,490 억,,410031,N,N,0,N,00,N +20241120,130434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,20,2,0.52,90198170,23389,40.03,3895,3895,3840,4995,2695,3845,3856.44,1.71,-6944,-6944,3965,3905,3835,3775,3705,3935,3805,490,1150,1000,2760,5,1,49019283,1895,11.64,0.78,12,0.05,332.00,4984.00,6750,20231213,-42.74,3635,20241115,6.33,6640,-41.79,20240115,3635,6.33,20241115,6750,-42.74,20231213,3635,6.33,20241115,1.16,N,036030,1000,490 억,,410406,N,N,0,N,00,N +20241120,120434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,20,2,0.52,69219765,17955,30.73,3895,3895,3840,4995,2695,3845,3855.18,1.71,-6543,-6594,3965,3905,3835,3775,3705,3935,3805,490,1150,1000,2760,5,1,49019283,1895,11.64,0.78,12,0.04,332.00,4984.00,6750,20231213,-42.74,3635,20241115,6.33,6640,-41.79,20240115,3635,6.33,20241115,6750,-42.74,20231213,3635,6.33,20241115,1.16,N,036030,1000,490 억,,410807,N,N,0,N,00,N +20241120,110433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,25,2,0.65,63127710,16377,28.03,3895,3895,3840,4995,2695,3845,3854.66,1.71,-5567,-5617,3965,3905,3835,3775,3705,3935,3805,490,1150,1000,2760,5,1,49019283,1897,11.66,0.78,12,0.03,332.00,4984.00,6750,20231213,-42.67,3635,20241115,6.46,6640,-41.72,20240115,3635,6.46,20241115,6750,-42.67,20231213,3635,6.46,20241115,1.16,N,036030,1000,490 억,,411783,N,N,0,N,00,N +20241120,100432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,5,2,0.13,38531030,9996,17.11,3895,3895,3840,4995,2695,3845,3854.64,1.72,-4895,-4790,3965,3905,3835,3775,3705,3935,3805,490,1150,1000,2760,5,1,49019283,1887,11.60,0.77,12,0.02,332.00,4984.00,6750,20231213,-42.96,3635,20241115,5.91,6640,-42.02,20240115,3635,5.91,20241115,6750,-42.96,20231213,3635,5.91,20241115,1.16,N,036030,1000,490 억,,412455,N,N,0,N,00,N +20241120,090432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,40,2,1.04,2418870,622,1.06,3895,3895,3885,4995,2695,3845,3888.86,1.74,-206,-206,3965,3905,3835,3775,3705,3935,3805,490,1150,1000,2760,5,1,49019283,1904,11.70,0.78,12,0.00,332.00,4984.00,6750,20231213,-42.44,3635,20241115,6.88,6640,-41.49,20240115,3635,6.88,20241115,6750,-42.44,20231213,3635,6.88,20241115,1.16,N,036030,1000,490 억,,417144,N,N,0,N,00,N 20241119,160413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,45,2,1.18,224527935,58386,168.01,3765,3895,3765,4940,2660,3800,3845.58,1.74,104,68,3910,3855,3775,3720,3640,3882,3747,490,1140,1000,2730,5,1,49019283,1885,11.58,0.77,12,0.12,332.00,4984.00,6750,20231213,-43.04,3635,20241115,5.78,6640,-42.09,20240115,3635,5.78,20241115,6750,-43.04,20231213,3635,5.78,20241115,1.16,N,036030,1000,490 억,,417350,N,N,0,N,00,N 20241119,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,50,2,1.32,212767450,55325,159.20,3765,3895,3765,4940,2660,3800,3845.77,1.74,29,-7,3910,3855,3775,3720,3640,3882,3747,490,1140,1000,2730,5,1,49019283,1887,11.60,0.77,12,0.11,332.00,4984.00,6750,20231213,-42.96,3635,20241115,5.91,6640,-42.02,20240115,3635,5.91,20241115,6750,-42.96,20231213,3635,5.91,20241115,1.16,N,036030,1000,490 억,,417275,N,N,0,N,00,N 20241119,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,75,2,1.97,135609120,35261,101.47,3765,3895,3765,4940,2660,3800,3845.87,1.72,-3371,-3407,3910,3855,3775,3720,3640,3882,3747,490,1140,1000,2730,5,1,49019283,1899,11.67,0.78,12,0.07,332.00,4984.00,6750,20231213,-42.59,3635,20241115,6.60,6640,-41.64,20240115,3635,6.60,20241115,6750,-42.59,20231213,3635,6.60,20241115,1.16,N,036030,1000,490 억,,413875,N,N,0,N,00,N diff --git a/036090/price/prices-20241101.csv b/036090/price/prices-20241101.csv index 129ce0a6146b..7b5e91f39f8f 100644 --- a/036090/price/prices-20241101.csv +++ b/036090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,738,-39,5,-5.02,1324365173,1759043,75.42,785,785,730,1010,544,777,752.95,0.72,0,-104431,811,794,779,762,747,786,754,592,233,500,490,1,1,118392284,874,-3.24,0.74,12,1.49,-228.00,996.00,1124,20240305,-34.34,606,20240805,21.78,1124,-34.34,20240305,606,21.78,20240805,1124,-34.34,20240305,606,21.78,20240805,2.38,N,036090,500,591 억,,848888,N,N,0,N,00,N +20241120,150434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,-37,5,-4.76,1273789745,1690749,72.49,785,785,730,1010,544,777,753.39,0.72,0,-83364,811,794,779,762,747,786,754,592,233,500,490,1,1,118392284,876,-3.25,0.74,12,1.43,-228.00,996.00,1124,20240305,-34.16,606,20240805,22.11,1124,-34.16,20240305,606,22.11,20240805,1124,-34.16,20240305,606,22.11,20240805,2.38,N,036090,500,591 억,,848888,N,N,0,N,00,N +20241120,140434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,740,-37,5,-4.76,1168259789,1548120,66.37,785,785,730,1010,544,777,754.63,0.72,0,-60029,811,794,779,762,747,786,754,592,233,500,490,1,1,118392284,876,-3.25,0.74,12,1.31,-228.00,996.00,1124,20240305,-34.16,606,20240805,22.11,1124,-34.16,20240305,606,22.11,20240805,1124,-34.16,20240305,606,22.11,20240805,2.38,N,036090,500,591 억,,848888,N,N,0,N,00,N +20241120,130434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,748,-29,5,-3.73,846719609,1113408,47.73,785,785,745,1010,544,777,760.48,0.72,0,-28274,811,794,779,762,747,786,754,592,233,500,490,1,1,118392284,886,-3.28,0.75,12,0.94,-228.00,996.00,1124,20240305,-33.45,606,20240805,23.43,1124,-33.45,20240305,606,23.43,20240805,1124,-33.45,20240305,606,23.43,20240805,2.38,N,036090,500,591 억,,848888,N,N,0,N,00,N +20241120,120435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,753,-24,5,-3.09,701290723,919100,39.40,785,785,748,1010,544,777,763.02,0.72,0,-5503,811,794,779,762,747,786,754,592,233,500,490,1,1,118392284,891,-3.30,0.76,12,0.78,-228.00,996.00,1124,20240305,-33.01,606,20240805,24.26,1124,-33.01,20240305,606,24.26,20240805,1124,-33.01,20240305,606,24.26,20240805,2.38,N,036090,500,591 억,,848888,N,N,0,N,00,N +20241120,110433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,758,-19,5,-2.45,479190247,623540,26.73,785,785,755,1010,544,777,768.50,0.72,0,-56372,811,794,779,762,747,786,754,592,233,500,490,1,1,118392284,897,-3.32,0.76,12,0.53,-228.00,996.00,1124,20240305,-32.56,606,20240805,25.08,1124,-32.56,20240305,606,25.08,20240805,1124,-32.56,20240305,606,25.08,20240805,2.38,N,036090,500,591 억,,848888,N,N,0,N,00,N +20241120,100432,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,765,-12,5,-1.54,330845294,428358,18.36,785,785,763,1010,544,777,772.36,0.72,0,-35361,811,794,779,762,747,786,754,592,233,500,490,1,1,118392284,906,-3.36,0.77,12,0.36,-228.00,996.00,1124,20240305,-31.94,606,20240805,26.24,1124,-31.94,20240305,606,26.24,20240805,1124,-31.94,20240305,606,26.24,20240805,2.38,N,036090,500,591 억,,848888,N,N,0,N,00,N +20241120,090432,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,779,2,2,0.26,56111331,71759,3.08,785,785,778,1010,544,777,781.94,0.72,0,-16421,811,794,779,762,747,786,754,592,233,500,490,1,1,118392284,922,-3.42,0.78,12,0.06,-228.00,996.00,1124,20240305,-30.69,606,20240805,28.55,1124,-30.69,20240305,606,28.55,20240805,1124,-30.69,20240305,606,28.55,20240805,2.38,N,036090,500,591 억,,848888,N,N,0,N,00,N 20241119,160413,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,777,-1,5,-0.13,1778371331,2290394,106.59,792,796,764,1011,545,778,776.45,1.08,0,-430427,798,788,774,764,750,793,769,592,233,500,490,1,1,118392284,920,-3.41,0.78,12,1.93,-228.00,996.00,1124,20240305,-30.87,606,20240805,28.22,1124,-30.87,20240305,606,28.22,20240805,1124,-30.87,20240305,606,28.22,20240805,2.40,N,036090,500,591 억,,1274624,N,N,0,N,00,N 20241119,150417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,774,-4,5,-0.51,1683536745,2167998,100.89,792,796,764,1011,545,778,776.54,1.08,0,-430640,798,788,774,764,750,793,769,592,233,500,490,1,1,118392284,916,-3.39,0.78,12,1.83,-228.00,996.00,1124,20240305,-31.14,606,20240805,27.72,1124,-31.14,20240305,606,27.72,20240805,1124,-31.14,20240305,606,27.72,20240805,2.40,N,036090,500,591 억,,1274624,N,N,0,N,00,N 20241119,140416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,770,-8,5,-1.03,1502884102,1932680,89.94,792,796,766,1011,545,778,777.62,1.08,0,-446195,798,788,774,764,750,793,769,592,233,500,490,1,1,118392284,912,-3.38,0.77,12,1.63,-228.00,996.00,1124,20240305,-31.49,606,20240805,27.06,1124,-31.49,20240305,606,27.06,20240805,1124,-31.49,20240305,606,27.06,20240805,2.40,N,036090,500,591 억,,1274624,N,N,0,N,00,N diff --git a/036120/price/prices-20241101.csv b/036120/price/prices-20241101.csv index f279159e5a74..45219dc8ec95 100644 --- a/036120/price/prices-20241101.csv +++ b/036120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,-30,5,-1.47,162350085,80317,182.15,2070,2070,2000,2655,1435,2045,2021.40,1.40,0,-17637,2088,2066,2048,2026,2008,2077,2037,178,610,500,1470,5,1,35500000,715,155.00,2.44,12,0.23,13.00,825.00,4250,20240111,-52.59,1955,20241115,3.07,4250,-52.59,20240111,1955,3.07,20241115,4250,-52.59,20240111,1955,3.07,20241115,2.04,N,036120,500,177 억,,495297,N,N,0,N,00,N +20241120,150434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-15,5,-0.73,147993170,73205,166.02,2070,2070,2000,2655,1435,2045,2021.62,1.40,0,-17064,2088,2066,2048,2026,2008,2077,2037,178,610,500,1470,5,1,35500000,721,156.15,2.46,12,0.21,13.00,825.00,4250,20240111,-52.24,1955,20241115,3.84,4250,-52.24,20240111,1955,3.84,20241115,4250,-52.24,20240111,1955,3.84,20241115,2.04,N,036120,500,177 억,,495297,N,N,0,N,00,N +20241120,140434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,-10,5,-0.49,143938720,71199,161.47,2070,2070,2000,2655,1435,2045,2021.64,1.40,0,-15964,2088,2066,2048,2026,2008,2077,2037,178,610,500,1470,5,1,35500000,722,156.54,2.47,12,0.20,13.00,825.00,4250,20240111,-52.12,1955,20241115,4.09,4250,-52.12,20240111,1955,4.09,20241115,4250,-52.12,20240111,1955,4.09,20241115,2.04,N,036120,500,177 억,,495297,N,N,0,N,00,N +20241120,130435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,-30,5,-1.47,128568955,63604,144.25,2070,2070,2000,2655,1435,2045,2021.39,1.40,0,-20214,2088,2066,2048,2026,2008,2077,2037,178,610,500,1470,5,1,35500000,715,155.00,2.44,12,0.18,13.00,825.00,4250,20240111,-52.59,1955,20241115,3.07,4250,-52.59,20240111,1955,3.07,20241115,4250,-52.59,20240111,1955,3.07,20241115,2.04,N,036120,500,177 억,,495297,N,N,0,N,00,N +20241120,120435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,-30,5,-1.47,124306915,61494,139.46,2070,2070,2000,2655,1435,2045,2021.44,1.40,0,-18699,2088,2066,2048,2026,2008,2077,2037,178,610,500,1470,5,1,35500000,715,155.00,2.44,12,0.17,13.00,825.00,4250,20240111,-52.59,1955,20241115,3.07,4250,-52.59,20240111,1955,3.07,20241115,4250,-52.59,20240111,1955,3.07,20241115,2.04,N,036120,500,177 억,,495297,N,N,0,N,00,N +20241120,110433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,-20,5,-0.98,63918355,31474,71.38,2070,2070,2010,2655,1435,2045,2030.83,1.40,0,-15441,2088,2066,2048,2026,2008,2077,2037,178,610,500,1470,5,1,35500000,719,155.77,2.45,12,0.09,13.00,825.00,4250,20240111,-52.35,1955,20241115,3.58,4250,-52.35,20240111,1955,3.58,20241115,4250,-52.35,20240111,1955,3.58,20241115,2.04,N,036120,500,177 억,,495297,N,N,0,N,00,N +20241120,100433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-15,5,-0.73,35608200,17464,39.61,2070,2070,2025,2655,1435,2045,2038.95,1.40,0,-6482,2088,2066,2048,2026,2008,2077,2037,178,610,500,1470,5,1,35500000,721,156.15,2.46,12,0.05,13.00,825.00,4250,20240111,-52.24,1955,20241115,3.84,4250,-52.24,20240111,1955,3.84,20241115,4250,-52.24,20240111,1955,3.84,20241115,2.04,N,036120,500,177 억,,495297,N,N,0,N,00,N +20241120,090433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,20,2,0.98,1552250,750,1.70,2070,2070,2065,2655,1435,2045,2069.97,1.40,0,-415,2088,2066,2048,2026,2008,2077,2037,178,610,500,1470,5,1,35500000,733,158.85,2.50,12,0.00,13.00,825.00,4250,20240111,-51.41,1955,20241115,5.63,4250,-51.41,20240111,1955,5.63,20241115,4250,-51.41,20240111,1955,5.63,20241115,2.04,N,036120,500,177 억,,495297,N,N,0,N,00,N 20241119,160413,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,-5,5,-0.24,88936300,43425,97.44,2035,2070,2030,2665,1435,2050,2048.04,1.43,0,-11907,2143,2096,2058,2011,1973,2120,2035,178,615,500,1470,5,1,35500000,726,157.31,2.48,12,0.12,13.00,825.00,4250,20240111,-51.88,1955,20241115,4.60,4250,-51.88,20240111,1955,4.60,20241115,4250,-51.88,20240111,1955,4.60,20241115,2.00,N,036120,500,177 억,,506541,N,N,0,N,00,N 20241119,150418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,0,3,0.00,75862655,37039,83.11,2035,2070,2030,2665,1435,2050,2048.18,1.43,0,-10216,2143,2096,2058,2011,1973,2120,2035,178,615,500,1470,5,1,35500000,728,157.69,2.48,12,0.10,13.00,825.00,4250,20240111,-51.76,1955,20241115,4.86,4250,-51.76,20240111,1955,4.86,20241115,4250,-51.76,20240111,1955,4.86,20241115,2.00,N,036120,500,177 억,,506541,N,N,0,N,00,N 20241119,140416,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,0,3,0.00,68879690,33628,75.46,2035,2070,2030,2665,1435,2050,2048.28,1.43,0,-9444,2143,2096,2058,2011,1973,2120,2035,178,615,500,1470,5,1,35500000,728,157.69,2.48,12,0.09,13.00,825.00,4250,20240111,-51.76,1955,20241115,4.86,4250,-51.76,20240111,1955,4.86,20241115,4250,-51.76,20240111,1955,4.86,20241115,2.00,N,036120,500,177 억,,506541,N,N,0,N,00,N diff --git a/036170/price/prices-20241101.csv b/036170/price/prices-20241101.csv index d907d8a81652..8d2b6603551d 100644 --- a/036170/price/prices-20241101.csv +++ b/036170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,855,5,2,0.59,81022429,96609,263.10,850,875,831,1105,595,850,838.66,0.52,0,-9173,863,856,843,836,823,860,840,614,255,1000,610,1,1,61365626,525,6.38,0.43,12,0.16,134.00,1996.00,1040,20240816,-17.79,771,20240806,10.89,1040,-17.79,20240816,771,10.89,20240806,1040,-17.79,20240816,771,10.89,20240806,0.06,N,036170,1000,613 억,,316736,N,N,0,N,00,N +20241120,150435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,850,0,3,0.00,77582446,92568,252.10,850,875,831,1105,595,850,838.11,0.52,0,-6910,863,856,843,836,823,860,840,614,255,1000,610,1,1,61365626,522,6.34,0.43,12,0.15,134.00,1996.00,1040,20240816,-18.27,771,20240806,10.25,1040,-18.27,20240816,771,10.25,20240806,1040,-18.27,20240816,771,10.25,20240806,0.06,N,036170,1000,613 억,,316736,N,N,0,N,00,N +20241120,140434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,868,18,2,2.12,74065102,88428,240.82,850,875,831,1105,595,850,837.58,0.52,0,-6725,863,856,843,836,823,860,840,614,255,1000,610,1,1,61365626,533,6.48,0.43,12,0.14,134.00,1996.00,1040,20240816,-16.54,771,20240806,12.58,1040,-16.54,20240816,771,12.58,20240806,1040,-16.54,20240816,771,12.58,20240806,0.06,N,036170,1000,613 억,,316736,N,N,0,N,00,N +20241120,130435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,841,-9,5,-1.06,60696123,72604,197.73,850,850,831,1105,595,850,835.99,0.52,0,-4772,863,856,843,836,823,860,840,614,255,1000,610,1,1,61365626,516,6.28,0.42,12,0.12,134.00,1996.00,1040,20240816,-19.13,771,20240806,9.08,1040,-19.13,20240816,771,9.08,20240806,1040,-19.13,20240816,771,9.08,20240806,0.06,N,036170,1000,613 억,,316736,N,N,0,N,00,N +20241120,120435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,832,-18,5,-2.12,41866722,50181,136.66,850,850,831,1105,595,850,834.31,0.52,0,-4012,863,856,843,836,823,860,840,614,255,1000,610,1,1,61365626,511,6.21,0.42,12,0.08,134.00,1996.00,1040,20240816,-20.00,771,20240806,7.91,1040,-20.00,20240816,771,7.91,20240806,1040,-20.00,20240816,771,7.91,20240806,0.06,N,036170,1000,613 억,,316736,N,N,0,N,00,N +20241120,110434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,832,-18,5,-2.12,31860821,38153,103.91,850,850,832,1105,595,850,835.08,0.52,0,-1984,863,856,843,836,823,860,840,614,255,1000,610,1,1,61365626,511,6.21,0.42,12,0.06,134.00,1996.00,1040,20240816,-20.00,771,20240806,7.91,1040,-20.00,20240816,771,7.91,20240806,1040,-20.00,20240816,771,7.91,20240806,0.06,N,036170,1000,613 억,,316736,N,N,0,N,00,N +20241120,100433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,836,-14,5,-1.65,822857,982,2.67,850,850,836,1105,595,850,837.94,0.52,0,-585,863,856,843,836,823,860,840,614,255,1000,610,1,1,61365626,513,6.24,0.42,12,0.00,134.00,1996.00,1040,20240816,-19.62,771,20240806,8.43,1040,-19.62,20240816,771,8.43,20240806,1040,-19.62,20240816,771,8.43,20240806,0.06,N,036170,1000,613 억,,316736,N,N,0,N,00,N +20241120,090433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,850,0,3,0.00,8500,10,0.03,850,850,850,1105,595,850,850.00,0.52,0,-1,863,856,843,836,823,860,840,614,255,1000,610,1,1,61365626,522,6.34,0.43,12,0.00,134.00,1996.00,1040,20240816,-18.27,771,20240806,10.25,1040,-18.27,20240816,771,10.25,20240806,1040,-18.27,20240816,771,10.25,20240806,0.06,N,036170,1000,613 억,,316736,N,N,0,N,00,N 20241119,160413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,850,10,2,1.19,30611587,36718,39.19,841,850,830,1092,588,840,833.69,0.53,0,-10119,863,851,836,824,809,857,830,614,252,1000,600,1,1,61365626,522,6.34,0.43,12,0.06,134.00,1996.00,1040,20240816,-18.27,771,20240806,10.25,1040,-18.27,20240816,771,10.25,20240806,1040,-18.27,20240816,771,10.25,20240806,0.06,N,036170,1000,613 억,,326855,N,N,0,N,00,N 20241119,150418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,837,-3,5,-0.36,27117662,32605,34.80,841,850,830,1092,588,840,831.70,0.53,0,-9197,863,851,836,824,809,857,830,614,252,1000,600,1,1,61365626,514,6.25,0.42,12,0.05,134.00,1996.00,1040,20240816,-19.52,771,20240806,8.56,1040,-19.52,20240816,771,8.56,20240806,1040,-19.52,20240816,771,8.56,20240806,0.06,N,036170,1000,613 억,,326855,N,N,0,N,00,N 20241119,140416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,836,-4,5,-0.48,22938445,27601,29.46,841,850,830,1092,588,840,831.07,0.53,0,-5655,863,851,836,824,809,857,830,614,252,1000,600,1,1,61365626,513,6.24,0.42,12,0.04,134.00,1996.00,1040,20240816,-19.62,771,20240806,8.43,1040,-19.62,20240816,771,8.43,20240806,1040,-19.62,20240816,771,8.43,20240806,0.06,N,036170,1000,613 억,,326855,N,N,0,N,00,N diff --git a/036180/price/prices-20241101.csv b/036180/price/prices-20241101.csv index a920cb439371..970ed51b7308 100644 --- a/036180/price/prices-20241101.csv +++ b/036180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160427,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241120,150435,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241120,140434,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241120,130435,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241120,120435,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241120,110434,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241120,100433,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241120,090433,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N 20241119,160414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N 20241119,150418,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N 20241119,140416,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N diff --git a/036190/price/prices-20241101.csv b/036190/price/prices-20241101.csv index 13ae7b0b838f..8b5ad3670026 100644 --- a/036190/price/prices-20241101.csv +++ b/036190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160427,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25100,0,3,0.00,148633850,5913,57.30,25100,25350,24950,32600,17600,25100,25136.79,17.79,0,-72,25500,25300,25050,24850,24600,25400,24950,30,7500,500,18070,50,1,6000000,1506,3.96,0.45,12,0.10,6334.00,55473.00,33200,20240821,-24.40,23000,20240805,9.13,33200,-24.40,20240821,23000,9.13,20240805,33200,-24.40,20240821,23000,9.13,20240805,0.35,N,036190,500,30 억,,1067485,N,N,0,N,00,N +20241120,150435,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25150,50,2,0.20,119200950,4743,45.96,25100,25350,24950,32600,17600,25100,25131.97,17.79,0,-198,25500,25300,25050,24850,24600,25400,24950,30,7500,500,18070,50,1,6000000,1509,3.97,0.45,12,0.08,6334.00,55473.00,33200,20240821,-24.25,23000,20240805,9.35,33200,-24.25,20240821,23000,9.35,20240805,33200,-24.25,20240821,23000,9.35,20240805,0.35,N,036190,500,30 억,,1067485,N,N,0,N,00,N +20241120,140435,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25100,0,3,0.00,88235800,3514,34.05,25100,25250,24950,32600,17600,25100,25109.79,17.79,0,-420,25500,25300,25050,24850,24600,25400,24950,30,7500,500,18070,50,1,6000000,1506,3.96,0.45,12,0.06,6334.00,55473.00,33200,20240821,-24.40,23000,20240805,9.13,33200,-24.40,20240821,23000,9.13,20240805,33200,-24.40,20240821,23000,9.13,20240805,0.35,N,036190,500,30 억,,1067485,N,N,0,N,00,N +20241120,130436,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25100,0,3,0.00,52302000,2083,20.19,25100,25250,24950,32600,17600,25100,25108.98,17.79,0,-304,25500,25300,25050,24850,24600,25400,24950,30,7500,500,18070,50,1,6000000,1506,3.96,0.45,12,0.03,6334.00,55473.00,33200,20240821,-24.40,23000,20240805,9.13,33200,-24.40,20240821,23000,9.13,20240805,33200,-24.40,20240821,23000,9.13,20240805,0.35,N,036190,500,30 억,,1067485,N,N,0,N,00,N +20241120,120436,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25150,50,2,0.20,43520950,1734,16.80,25100,25250,24950,32600,17600,25100,25098.59,17.79,0,-204,25500,25300,25050,24850,24600,25400,24950,30,7500,500,18070,50,1,6000000,1509,3.97,0.45,12,0.03,6334.00,55473.00,33200,20240821,-24.25,23000,20240805,9.35,33200,-24.25,20240821,23000,9.35,20240805,33200,-24.25,20240821,23000,9.35,20240805,0.35,N,036190,500,30 억,,1067485,N,N,0,N,00,N +20241120,110434,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25100,0,3,0.00,42516850,1694,16.42,25100,25250,24950,32600,17600,25100,25098.49,17.79,0,-187,25500,25300,25050,24850,24600,25400,24950,30,7500,500,18070,50,1,6000000,1506,3.96,0.45,12,0.03,6334.00,55473.00,33200,20240821,-24.40,23000,20240805,9.13,33200,-24.40,20240821,23000,9.13,20240805,33200,-24.40,20240821,23000,9.13,20240805,0.35,N,036190,500,30 억,,1067485,N,N,0,N,00,N +20241120,100433,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25200,100,2,0.40,2387550,95,0.92,25100,25250,24950,32600,17600,25100,25132.11,17.79,0,-22,25500,25300,25050,24850,24600,25400,24950,30,7500,500,18070,50,1,6000000,1512,3.98,0.45,12,0.00,6334.00,55473.00,33200,20240821,-24.10,23000,20240805,9.57,33200,-24.10,20240821,23000,9.57,20240805,33200,-24.10,20240821,23000,9.57,20240805,0.35,N,036190,500,30 억,,1067485,N,N,0,N,00,N +20241120,090434,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25100,0,3,0.00,928500,37,0.36,25100,25100,24950,32600,17600,25100,25094.59,17.79,0,-4,25500,25300,25050,24850,24600,25400,24950,30,7500,500,18070,50,1,6000000,1506,3.96,0.45,12,0.00,6334.00,55473.00,33200,20240821,-24.40,23000,20240805,9.13,33200,-24.40,20240821,23000,9.13,20240805,33200,-24.40,20240821,23000,9.13,20240805,0.35,N,036190,500,30 억,,1067485,N,N,0,N,00,N 20241119,160414,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25100,100,2,0.40,257467550,10314,34.17,25000,25250,24800,32500,17500,25000,24962.92,17.78,0,-1009,26200,25600,25200,24600,24200,25400,24400,30,7500,500,18000,50,1,6000000,1506,3.96,0.45,12,0.17,6334.00,55473.00,33200,20240821,-24.40,23000,20240805,9.13,33200,-24.40,20240821,23000,9.13,20240805,33200,-24.40,20240821,23000,9.13,20240805,0.48,N,036190,500,30 억,,1067065,N,N,0,N,00,N 20241119,150418,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25200,200,2,0.80,242047900,9700,32.14,25000,25250,24800,32500,17500,25000,24953.39,17.78,0,-923,26200,25600,25200,24600,24200,25400,24400,30,7500,500,18000,50,1,6000000,1512,3.98,0.45,12,0.16,6334.00,55473.00,33200,20240821,-24.10,23000,20240805,9.57,33200,-24.10,20240821,23000,9.57,20240805,33200,-24.10,20240821,23000,9.57,20240805,0.48,N,036190,500,30 억,,1067065,N,N,0,N,00,N 20241119,140416,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25250,250,2,1.00,218817400,8778,29.09,25000,25250,24800,32500,17500,25000,24927.93,17.78,0,-734,26200,25600,25200,24600,24200,25400,24400,30,7500,500,18000,50,1,6000000,1515,3.99,0.46,12,0.15,6334.00,55473.00,33200,20240821,-23.95,23000,20240805,9.78,33200,-23.95,20240821,23000,9.78,20240805,33200,-23.95,20240821,23000,9.78,20240805,0.48,N,036190,500,30 억,,1067065,N,N,0,N,00,N diff --git a/036200/price/prices-20241101.csv b/036200/price/prices-20241101.csv index 3226d6bb97a6..8b1143b1c6d3 100644 --- a/036200/price/prices-20241101.csv +++ b/036200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160428,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5810,50,2,0.87,481756590,83673,54.86,5820,5840,5680,7480,4040,5760,5757.48,5.06,0,-14322,6020,5890,5800,5670,5580,5845,5625,153,1720,500,4140,10,1,30664223,1782,9.76,0.82,12,0.27,595.00,7110.00,12480,20240704,-53.45,5680,20241120,2.29,12480,-53.45,20240704,5680,2.29,20241120,12480,-53.45,20240704,5680,2.29,20241120,3.67,N,036200,500,153 억,,1550259,N,N,18,N,00,N +20241120,150435,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5780,20,2,0.35,419907260,72991,47.86,5820,5840,5680,7480,4040,5760,5752.85,5.06,0,-11820,6020,5890,5800,5670,5580,5845,5625,153,1720,500,4140,10,1,30664223,1772,9.71,0.81,12,0.24,595.00,7110.00,12480,20240704,-53.69,5680,20241120,1.76,12480,-53.69,20240704,5680,1.76,20241120,12480,-53.69,20240704,5680,1.76,20241120,3.67,N,036200,500,153 억,,1550259,N,N,14,N,00,N +20241120,140435,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5760,0,3,0.00,371792700,64641,42.38,5820,5840,5680,7480,4040,5760,5751.63,5.06,0,-8554,6020,5890,5800,5670,5580,5845,5625,153,1720,500,4140,10,1,30664223,1766,9.68,0.81,12,0.21,595.00,7110.00,12480,20240704,-53.85,5680,20241120,1.41,12480,-53.85,20240704,5680,1.41,20241120,12480,-53.85,20240704,5680,1.41,20241120,3.67,N,036200,500,153 억,,1550259,N,N,14,N,00,N +20241120,130436,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5800,40,2,0.69,339690370,59075,38.73,5820,5840,5680,7480,4040,5760,5750.13,5.06,0,-10338,6020,5890,5800,5670,5580,5845,5625,153,1720,500,4140,10,1,30664223,1779,9.75,0.82,12,0.19,595.00,7110.00,12480,20240704,-53.53,5680,20241120,2.11,12480,-53.53,20240704,5680,2.11,20241120,12480,-53.53,20240704,5680,2.11,20241120,3.67,N,036200,500,153 억,,1550259,N,N,14,N,00,N +20241120,120436,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5800,40,2,0.69,306980200,53444,35.04,5820,5840,5680,7480,4040,5760,5743.91,5.06,0,-10523,6020,5890,5800,5670,5580,5845,5625,153,1720,500,4140,10,1,30664223,1779,9.75,0.82,12,0.17,595.00,7110.00,12480,20240704,-53.53,5680,20241120,2.11,12480,-53.53,20240704,5680,2.11,20241120,12480,-53.53,20240704,5680,2.11,20241120,3.67,N,036200,500,153 억,,1550259,N,N,14,N,00,N +20241120,110435,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5800,40,2,0.69,270625630,47169,30.93,5820,5840,5680,7480,4040,5760,5737.28,5.06,0,-10409,6020,5890,5800,5670,5580,5845,5625,153,1720,500,4140,10,1,30664223,1779,9.75,0.82,12,0.15,595.00,7110.00,12480,20240704,-53.53,5680,20241120,2.11,12480,-53.53,20240704,5680,2.11,20241120,12480,-53.53,20240704,5680,2.11,20241120,3.67,N,036200,500,153 억,,1550259,N,N,14,N,00,N +20241120,100434,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5800,40,2,0.69,230157150,40179,26.34,5820,5840,5680,7480,4040,5760,5728.16,5.06,0,-9770,6020,5890,5800,5670,5580,5845,5625,153,1720,500,4140,10,1,30664223,1779,9.75,0.82,12,0.13,595.00,7110.00,12480,20240704,-53.53,5680,20241120,2.11,12480,-53.53,20240704,5680,2.11,20241120,12480,-53.53,20240704,5680,2.11,20241120,3.67,N,036200,500,153 억,,1550259,N,N,14,N,00,N +20241120,090434,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5830,70,2,1.22,13751640,2368,1.55,5820,5840,5800,7480,4040,5760,5810.80,5.06,0,-1511,6020,5890,5800,5670,5580,5845,5625,153,1720,500,4140,10,1,30664223,1788,9.80,0.82,12,0.01,595.00,7110.00,12480,20240704,-53.29,5700,20241114,2.28,12480,-53.29,20240704,5700,2.28,20241114,12480,-53.29,20240704,5700,2.28,20241114,3.67,N,036200,500,153 억,,1550259,N,N,14,N,00,N 20241119,160414,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5760,-100,5,-1.71,877967610,150813,108.38,5860,5930,5710,7610,4110,5860,5822.16,5.10,0,-22383,6133,5996,5903,5766,5673,5950,5720,153,1750,500,4210,10,1,30664223,1766,9.68,0.81,12,0.49,595.00,7110.00,12480,20240704,-53.85,5700,20241114,1.05,12480,-53.85,20240704,5700,1.05,20241114,12480,-53.85,20240704,5700,1.05,20241114,3.70,N,036200,500,153 억,,1563313,N,N,14,N,00,N 20241119,150419,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5790,-70,5,-1.19,813125390,139589,100.31,5860,5930,5710,7610,4110,5860,5825.14,5.10,0,-22701,6133,5996,5903,5766,5673,5950,5720,153,1750,500,4210,10,1,30664223,1775,9.73,0.81,12,0.46,595.00,7110.00,12480,20240704,-53.61,5700,20241114,1.58,12480,-53.61,20240704,5700,1.58,20241114,12480,-53.61,20240704,5700,1.58,20241114,3.70,N,036200,500,153 억,,1563313,N,N,5,N,00,N 20241119,140417,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5760,-100,5,-1.71,642713300,109972,79.03,5860,5930,5760,7610,4110,5860,5844.34,5.10,0,-14630,6133,5996,5903,5766,5673,5950,5720,153,1750,500,4210,10,1,30664223,1766,9.68,0.81,12,0.36,595.00,7110.00,12480,20240704,-53.85,5700,20241114,1.05,12480,-53.85,20240704,5700,1.05,20241114,12480,-53.85,20240704,5700,1.05,20241114,3.70,N,036200,500,153 억,,1563313,N,N,5,N,00,N diff --git a/036220/price/prices-20241101.csv b/036220/price/prices-20241101.csv index 126512f42bab..1e9ae77ecf74 100644 --- a/036220/price/prices-20241101.csv +++ b/036220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11420,250,2,2.24,142830130,12520,78.84,11170,11580,11170,14520,7820,11170,11408.11,0.26,0,2849,11550,11360,11130,10940,10710,11455,11035,73,3350,500,6920,10,1,14489416,1655,0.00,0.00,12,0.09,0.00,0.00,45000,20240313,-74.62,2095,20160426,445.11,45000,-74.62,20240313,10610,7.63,20241115,45000,-74.62,20240313,10610,7.63,20241115,0.49,N,036220,500,73 억,,37159,N,N,0,N,00,N +20241120,150436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11500,330,2,2.95,139318440,12213,76.90,11170,11580,11170,14520,7820,11170,11407.39,0.26,0,2865,11550,11360,11130,10940,10710,11455,11035,73,3350,500,6920,10,1,14489416,1666,0.00,0.00,12,0.08,0.00,0.00,45000,20240313,-74.44,2095,20160426,448.93,45000,-74.44,20240313,10610,8.39,20241115,45000,-74.44,20240313,10610,8.39,20241115,0.49,N,036220,500,73 억,,37159,N,N,0,N,00,N +20241120,140435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11550,380,2,3.40,128745390,11293,71.11,11170,11580,11170,14520,7820,11170,11400.46,0.26,0,2973,11550,11360,11130,10940,10710,11455,11035,73,3350,500,6920,10,1,14489416,1674,0.00,0.00,12,0.08,0.00,0.00,45000,20240313,-74.33,2095,20160426,451.31,45000,-74.33,20240313,10610,8.86,20241115,45000,-74.33,20240313,10610,8.86,20241115,0.49,N,036220,500,73 억,,37159,N,N,0,N,00,N +20241120,130436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11500,330,2,2.95,103484250,9100,57.30,11170,11530,11170,14520,7820,11170,11371.90,0.26,0,1767,11550,11360,11130,10940,10710,11455,11035,73,3350,500,6920,10,1,14489416,1666,0.00,0.00,12,0.06,0.00,0.00,45000,20240313,-74.44,2095,20160426,448.93,45000,-74.44,20240313,10610,8.39,20241115,45000,-74.44,20240313,10610,8.39,20241115,0.49,N,036220,500,73 억,,37159,N,N,0,N,00,N +20241120,120436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11350,180,2,1.61,73230140,6453,40.63,11170,11530,11170,14520,7820,11170,11348.23,0.26,0,110,11550,11360,11130,10940,10710,11455,11035,73,3350,500,6920,10,1,14489416,1645,0.00,0.00,12,0.04,0.00,0.00,45000,20240313,-74.78,2095,20160426,441.77,45000,-74.78,20240313,10610,6.97,20241115,45000,-74.78,20240313,10610,6.97,20241115,0.49,N,036220,500,73 억,,37159,N,N,0,N,00,N +20241120,110435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11400,230,2,2.06,67629320,5960,37.53,11170,11530,11170,14520,7820,11170,11347.20,0.26,0,13,11550,11360,11130,10940,10710,11455,11035,73,3350,500,6920,10,1,14489416,1652,0.00,0.00,12,0.04,0.00,0.00,45000,20240313,-74.67,2095,20160426,444.15,45000,-74.67,20240313,10610,7.45,20241115,45000,-74.67,20240313,10610,7.45,20241115,0.49,N,036220,500,73 억,,37159,N,N,0,N,00,N +20241120,100434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11440,270,2,2.42,37765490,3351,21.10,11170,11530,11170,14520,7820,11170,11269.92,0.26,0,490,11550,11360,11130,10940,10710,11455,11035,73,3350,500,6920,10,1,14489416,1658,0.00,0.00,12,0.02,0.00,0.00,45000,20240313,-74.58,2095,20160426,446.06,45000,-74.58,20240313,10610,7.82,20241115,45000,-74.58,20240313,10610,7.82,20241115,0.49,N,036220,500,73 억,,37159,N,N,0,N,00,N +20241120,090434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11530,360,2,3.22,2641830,236,1.49,11170,11530,11170,14520,7820,11170,11194.19,0.26,0,128,11550,11360,11130,10940,10710,11455,11035,73,3350,500,6920,10,1,14489416,1671,0.00,0.00,12,0.00,0.00,0.00,45000,20240313,-74.38,2095,20160426,450.36,45000,-74.38,20240313,10610,8.67,20241115,45000,-74.38,20240313,10610,8.67,20241115,0.49,N,036220,500,73 억,,37159,N,N,0,N,00,N 20241119,160414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11170,240,2,2.20,176460130,15881,85.13,10900,11320,10900,14200,7660,10930,11111.39,0.25,0,1391,11430,11180,11030,10780,10630,11305,10905,73,3270,500,6770,10,1,14489416,1618,0.00,0.00,12,0.11,0.00,0.00,45000,20240313,-75.18,2095,20160426,433.17,45000,-75.18,20240313,10610,5.28,20241115,45000,-75.18,20240313,10610,5.28,20241115,0.52,N,036220,500,73 억,,35769,N,N,0,N,00,N 20241119,150419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11240,310,2,2.84,169613850,15271,81.86,10900,11320,10900,14200,7660,10930,11106.92,0.25,0,1242,11430,11180,11030,10780,10630,11305,10905,73,3270,500,6770,10,1,14489416,1629,0.00,0.00,12,0.11,0.00,0.00,45000,20240313,-75.02,2095,20160426,436.52,45000,-75.02,20240313,10610,5.94,20241115,45000,-75.02,20240313,10610,5.94,20241115,0.52,N,036220,500,73 억,,35769,N,N,0,N,00,N 20241119,140417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11180,250,2,2.29,151567340,13665,73.25,10900,11230,10900,14200,7660,10930,11091.65,0.25,0,524,11430,11180,11030,10780,10630,11305,10905,73,3270,500,6770,10,1,14489416,1620,0.00,0.00,12,0.09,0.00,0.00,45000,20240313,-75.16,2095,20160426,433.65,45000,-75.16,20240313,10610,5.37,20241115,45000,-75.16,20240313,10610,5.37,20241115,0.52,N,036220,500,73 억,,35769,N,N,0,N,00,N diff --git a/036420/price/prices-20241101.csv b/036420/price/prices-20241101.csv index 33e01aa8e6a4..6bd3b5ac4db9 100644 --- a/036420/price/prices-20241101.csv +++ b/036420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160428,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9030,80,2,0.89,204116950,22792,68.14,8950,9080,8830,11630,6270,8950,8955.64,1.78,1431,1432,9303,9126,8843,8666,8383,9215,8755,963,2680,5000,6440,10,1,19262308,1739,-1.41,3.18,12,0.12,-6392.00,2840.00,18010,20231204,-49.86,7810,20241115,15.62,15180,-40.51,20240102,7810,15.62,20241115,18010,-49.86,20231204,7810,15.62,20241115,0.42,N,036420,5000,963 억,,103016,N,N,56,N,00,N +20241120,150436,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9020,70,2,0.78,190099180,21236,63.49,8950,9080,8830,11630,6270,8950,8951.74,1.78,1431,1432,9303,9126,8843,8666,8383,9215,8755,963,2680,5000,6440,10,1,19262308,1737,-1.41,3.18,12,0.11,-6392.00,2840.00,18010,20231204,-49.92,7810,20241115,15.49,15180,-40.58,20240102,7810,15.49,20241115,18010,-49.92,20231204,7810,15.49,20241115,0.42,N,036420,5000,963 억,,103016,N,N,597,N,00,N +20241120,140436,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9040,90,2,1.01,180591490,20181,60.33,8950,9080,8830,11630,6270,8950,8948.59,1.78,1417,1418,9303,9126,8843,8666,8383,9215,8755,963,2680,5000,6440,10,1,19262308,1741,-1.41,3.18,12,0.10,-6392.00,2840.00,18010,20231204,-49.81,7810,20241115,15.75,15180,-40.45,20240102,7810,15.75,20241115,18010,-49.81,20231204,7810,15.75,20241115,0.42,N,036420,5000,963 억,,103002,N,N,597,N,00,N +20241120,130437,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9060,110,2,1.23,151078110,16927,50.61,8950,9060,8830,11630,6270,8950,8925.27,1.83,4077,4078,9303,9126,8843,8666,8383,9215,8755,963,2680,5000,6440,10,1,19262308,1745,-1.42,3.19,12,0.09,-6392.00,2840.00,18010,20231204,-49.69,7810,20241115,16.01,15180,-40.32,20240102,7810,16.01,20241115,18010,-49.69,20231204,7810,16.01,20241115,0.42,N,036420,5000,963 억,,105662,N,N,597,N,00,N +20241120,120437,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8950,0,3,0.00,123845580,13898,41.55,8950,9010,8830,11630,6270,8950,8911.04,1.79,1976,2210,9303,9126,8843,8666,8383,9215,8755,963,2680,5000,6440,10,1,19262308,1724,-1.40,3.15,12,0.07,-6392.00,2840.00,18010,20231204,-50.31,7810,20241115,14.60,15180,-41.04,20240102,7810,14.60,20241115,18010,-50.31,20231204,7810,14.60,20241115,0.42,N,036420,5000,963 억,,103561,N,N,597,N,00,N +20241120,110435,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8950,0,3,0.00,121600420,13647,40.80,8950,9010,8830,11630,6270,8950,8910.41,1.79,2044,2276,9303,9126,8843,8666,8383,9215,8755,963,2680,5000,6440,10,1,19262308,1724,-1.40,3.15,12,0.07,-6392.00,2840.00,18010,20231204,-50.31,7810,20241115,14.60,15180,-41.04,20240102,7810,14.60,20241115,18010,-50.31,20231204,7810,14.60,20241115,0.42,N,036420,5000,963 억,,103629,N,N,597,N,00,N +20241120,100434,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8980,30,2,0.34,51919650,5831,17.43,8950,8980,8830,11630,6270,8950,8904.07,1.80,2391,2297,9303,9126,8843,8666,8383,9215,8755,963,2680,5000,6440,10,1,19262308,1730,-1.40,3.16,12,0.03,-6392.00,2840.00,18010,20231204,-50.14,7810,20241115,14.98,15180,-40.84,20240102,7810,14.98,20241115,18010,-50.14,20231204,7810,14.98,20241115,0.42,N,036420,5000,963 억,,103976,N,N,597,N,00,N +20241120,090435,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8960,10,2,0.11,2430360,272,0.81,8950,8960,8910,11630,6270,8950,8935.15,1.76,-143,-157,9303,9126,8843,8666,8383,9215,8755,963,2680,5000,6440,10,1,19262308,1726,-1.40,3.15,12,0.00,-6392.00,2840.00,18010,20231204,-50.25,7810,20241115,14.72,15180,-40.97,20240102,7810,14.72,20241115,18010,-50.25,20231204,7810,14.72,20241115,0.42,N,036420,5000,963 억,,101442,N,N,597,N,00,N 20241119,160415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8950,410,2,4.80,296599450,33439,121.09,8600,9020,8560,11100,5980,8540,8869.83,1.76,1586,1817,8760,8650,8430,8320,8100,8705,8375,963,2560,5000,6140,10,1,19262308,1724,-1.40,3.15,12,0.17,-6392.00,2840.00,18010,20231204,-50.31,7810,20241115,14.60,15180,-41.04,20240102,7810,14.60,20241115,18010,-50.31,20231204,7810,14.60,20241115,0.44,N,036420,5000,963 억,,101518,N,N,597,N,00,N 20241119,150419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8950,410,2,4.80,285309270,32178,116.53,8600,9020,8560,11100,5980,8540,8866.59,1.76,1516,1418,8760,8650,8430,8320,8100,8705,8375,963,2560,5000,6140,10,1,19262308,1724,-1.40,3.15,12,0.17,-6392.00,2840.00,18010,20231204,-50.31,7810,20241115,14.60,15180,-41.04,20240102,7810,14.60,20241115,18010,-50.31,20231204,7810,14.60,20241115,0.44,N,036420,5000,963 억,,101448,N,N,57,N,00,N 20241119,140417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8980,440,2,5.15,272403420,30737,111.31,8600,9020,8560,11100,5980,8540,8862.39,1.76,1714,1629,8760,8650,8430,8320,8100,8705,8375,963,2560,5000,6140,10,1,19262308,1730,-1.40,3.16,12,0.16,-6392.00,2840.00,18010,20231204,-50.14,7810,20241115,14.98,15180,-40.84,20240102,7810,14.98,20241115,18010,-50.14,20231204,7810,14.98,20241115,0.44,N,036420,5000,963 억,,101646,N,N,57,N,00,N diff --git a/036460/price/prices-20241101.csv b/036460/price/prices-20241101.csv index 3431eef42c99..c0928a3f5b37 100644 --- a/036460/price/prices-20241101.csv +++ b/036460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160429,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45200,-800,5,-1.74,59558346550,1316250,46.33,46000,46150,44400,59800,32200,46000,45239.79,28.48,-109828,-99831,48666,47332,44666,43332,40666,48000,44000,4616,13800,5000,29440,50,1,92313000,41725,-5.48,0.43,12,1.43,-8246.00,105937.00,64500,20240620,-29.92,22750,20240119,98.68,64500,-29.92,20240620,22750,98.68,20240119,64500,-29.92,20240620,22750,98.68,20240119,2.45,N,036460,5000,4615 억,,7888490,N,N,334,N,00,N +20241120,150436,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45100,-900,5,-1.96,56741600650,1253761,44.14,46000,46150,44400,59800,32200,46000,45247.94,28.49,-108330,-99003,48666,47332,44666,43332,40666,48000,44000,4616,13800,5000,29440,50,1,92313000,41633,-5.47,0.43,12,1.36,-8246.00,105937.00,64500,20240620,-30.08,22750,20240119,98.24,64500,-30.08,20240620,22750,98.24,20240119,64500,-30.08,20240620,22750,98.24,20240119,2.45,N,036460,5000,4615 억,,7889988,N,N,107,N,00,N +20241120,140436,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45300,-700,5,-1.52,52134414050,1151889,40.55,46000,46150,44400,59800,32200,46000,45249.97,28.52,-99504,-93413,48666,47332,44666,43332,40666,48000,44000,4616,13800,5000,29440,50,1,92313000,41818,-5.49,0.43,12,1.25,-8246.00,105937.00,64500,20240620,-29.77,22750,20240119,99.12,64500,-29.77,20240620,22750,99.12,20240119,64500,-29.77,20240620,22750,99.12,20240119,2.45,N,036460,5000,4615 억,,7898814,N,N,107,N,00,N +20241120,130437,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45100,-900,5,-1.96,49377485150,1090834,38.40,46000,46150,44400,59800,32200,46000,45255.37,28.52,-98913,-93705,48666,47332,44666,43332,40666,48000,44000,4616,13800,5000,29440,50,1,92313000,41633,-5.47,0.43,12,1.18,-8246.00,105937.00,64500,20240620,-30.08,22750,20240119,98.24,64500,-30.08,20240620,22750,98.24,20240119,64500,-30.08,20240620,22750,98.24,20240119,2.45,N,036460,5000,4615 억,,7899405,N,N,107,N,00,N +20241120,120437,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45300,-700,5,-1.52,46720765700,1032133,36.33,46000,46150,44400,59800,32200,46000,45255.19,28.54,-95574,-92209,48666,47332,44666,43332,40666,48000,44000,4616,13800,5000,29440,50,1,92313000,41818,-5.49,0.43,12,1.12,-8246.00,105937.00,64500,20240620,-29.77,22750,20240119,99.12,64500,-29.77,20240620,22750,99.12,20240119,64500,-29.77,20240620,22750,99.12,20240119,2.45,N,036460,5000,4615 억,,7902744,N,N,107,N,00,N +20241120,110435,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,44850,-1150,5,-2.50,43075576650,951238,33.49,46000,46150,44400,59800,32200,46000,45272.00,28.56,-90179,-88026,48666,47332,44666,43332,40666,48000,44000,4616,13800,5000,29440,50,1,92313000,41402,-5.44,0.42,12,1.03,-8246.00,105937.00,64500,20240620,-30.47,22750,20240119,97.14,64500,-30.47,20240620,22750,97.14,20240119,64500,-30.47,20240620,22750,97.14,20240119,2.45,N,036460,5000,4615 억,,7908139,N,N,107,N,00,N +20241120,100435,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45600,-400,5,-0.87,29796945800,655517,23.08,46000,46150,44850,59800,32200,46000,45442.64,28.77,-30084,-29474,48666,47332,44666,43332,40666,48000,44000,4616,13800,5000,29440,50,1,92313000,42095,-5.53,0.43,12,0.71,-8246.00,105937.00,64500,20240620,-29.30,22750,20240119,100.44,64500,-29.30,20240620,22750,100.44,20240119,64500,-29.30,20240620,22750,100.44,20240119,2.45,N,036460,5000,4615 억,,7968234,N,N,107,N,00,N +20241120,090435,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45300,-700,5,-1.52,7955217150,174761,6.15,46000,46000,45100,59800,32200,46000,45474.58,28.74,-38089,-38708,48666,47332,44666,43332,40666,48000,44000,4616,13800,5000,29440,50,1,92313000,41818,-5.49,0.43,12,0.19,-8246.00,105937.00,64500,20240620,-29.77,22750,20240119,99.12,64500,-29.77,20240620,22750,99.12,20240119,64500,-29.77,20240620,22750,99.12,20240119,2.45,N,036460,5000,4615 억,,7960229,N,N,107,N,00,N 20241119,160415,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,46000,3900,2,9.26,124937240700,2808079,268.79,42050,46000,42000,54700,29500,42100,44484.31,28.74,224464,325568,43866,42982,41566,40682,39266,43425,41125,4616,12600,5000,26940,50,1,92313000,42464,-5.58,0.43,12,3.04,-8246.00,105937.00,64500,20240620,-28.68,22750,20240119,102.20,64500,-28.68,20240620,22750,102.20,20240119,64500,-28.68,20240620,22750,102.20,20240119,2.44,N,036460,5000,4615 억,,7958573,N,N,107,N,00,N 20241119,150419,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45500,3400,2,8.08,113306759950,2554189,244.49,42050,45600,42000,54700,29500,42100,44361.35,28.78,236028,292258,43866,42982,41566,40682,39266,43425,41125,4616,12600,5000,26940,50,1,92313000,42002,-5.52,0.43,12,2.77,-8246.00,105937.00,64500,20240620,-29.46,22750,20240119,100.00,64500,-29.46,20240620,22750,100.00,20240119,64500,-29.46,20240620,22750,100.00,20240119,2.44,N,036460,5000,4615 억,,7970137,N,N,1341,N,00,N 20241119,140417,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45300,3200,2,7.60,98809417100,2234689,213.90,42050,45600,42000,54700,29500,42100,44216.40,28.73,223618,268701,43866,42982,41566,40682,39266,43425,41125,4616,12600,5000,26940,50,1,92313000,41818,-5.49,0.43,12,2.42,-8246.00,105937.00,64500,20240620,-29.77,22750,20240119,99.12,64500,-29.77,20240620,22750,99.12,20240119,64500,-29.77,20240620,22750,99.12,20240119,2.44,N,036460,5000,4615 억,,7957727,N,N,1341,N,00,N diff --git a/036480/price/prices-20241101.csv b/036480/price/prices-20241101.csv index 1de07c14662a..734885418530 100644 --- a/036480/price/prices-20241101.csv +++ b/036480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9450,0,3,0.00,34697640,3677,51.21,9340,9500,9340,12280,6620,9450,9436.40,1.42,0,-953,9656,9552,9446,9342,9236,9605,9395,19,2830,500,5670,10,1,3800000,359,-52.79,0.96,12,0.10,-179.00,9829.00,12690,20240411,-25.53,8460,20240806,11.70,12690,-25.53,20240411,8460,11.70,20240806,12690,-25.53,20240411,8460,11.70,20240806,0.87,N,036480,500,19 억,,54063,N,N,0,N,00,N +20241120,150437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9410,-40,5,-0.42,32238310,3417,47.59,9340,9500,9340,12280,6620,9450,9434.68,1.42,0,-951,9656,9552,9446,9342,9236,9605,9395,19,2830,500,5670,10,1,3800000,358,-52.57,0.96,12,0.09,-179.00,9829.00,12690,20240411,-25.85,8460,20240806,11.23,12690,-25.85,20240411,8460,11.23,20240806,12690,-25.85,20240411,8460,11.23,20240806,0.87,N,036480,500,19 억,,54063,N,N,0,N,00,N +20241120,140436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9410,-40,5,-0.42,32219490,3415,47.56,9340,9500,9340,12280,6620,9450,9434.70,1.42,0,-951,9656,9552,9446,9342,9236,9605,9395,19,2830,500,5670,10,1,3800000,358,-52.57,0.96,12,0.09,-179.00,9829.00,12690,20240411,-25.85,8460,20240806,11.23,12690,-25.85,20240411,8460,11.23,20240806,12690,-25.85,20240411,8460,11.23,20240806,0.87,N,036480,500,19 억,,54063,N,N,0,N,00,N +20241120,130437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9470,20,2,0.21,30830110,3268,45.52,9340,9500,9340,12280,6620,9450,9433.94,1.42,0,-849,9656,9552,9446,9342,9236,9605,9395,19,2830,500,5670,10,1,3800000,360,-52.91,0.96,12,0.09,-179.00,9829.00,12690,20240411,-25.37,8460,20240806,11.94,12690,-25.37,20240411,8460,11.94,20240806,12690,-25.37,20240411,8460,11.94,20240806,0.87,N,036480,500,19 억,,54063,N,N,0,N,00,N +20241120,120437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9500,50,2,0.53,28490860,3021,42.08,9340,9500,9340,12280,6620,9450,9430.94,1.42,0,-827,9656,9552,9446,9342,9236,9605,9395,19,2830,500,5670,10,1,3800000,361,-53.07,0.97,12,0.08,-179.00,9829.00,12690,20240411,-25.14,8460,20240806,12.29,12690,-25.14,20240411,8460,12.29,20240806,12690,-25.14,20240411,8460,12.29,20240806,0.87,N,036480,500,19 억,,54063,N,N,0,N,00,N +20241120,110436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9380,-70,5,-0.74,15356210,1637,22.80,9340,9460,9340,12280,6620,9450,9380.70,1.42,0,185,9656,9552,9446,9342,9236,9605,9395,19,2830,500,5670,10,1,3800000,356,-52.40,0.95,12,0.04,-179.00,9829.00,12690,20240411,-26.08,8460,20240806,10.87,12690,-26.08,20240411,8460,10.87,20240806,12690,-26.08,20240411,8460,10.87,20240806,0.87,N,036480,500,19 억,,54063,N,N,0,N,00,N +20241120,100435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9370,-80,5,-0.85,9054700,965,13.44,9340,9460,9340,12280,6620,9450,9383.11,1.42,0,-128,9656,9552,9446,9342,9236,9605,9395,19,2830,500,5670,10,1,3800000,356,-52.35,0.95,12,0.03,-179.00,9829.00,12690,20240411,-26.16,8460,20240806,10.76,12690,-26.16,20240411,8460,10.76,20240806,12690,-26.16,20240411,8460,10.76,20240806,0.87,N,036480,500,19 억,,54063,N,N,0,N,00,N +20241120,090435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9340,-110,5,-1.16,3287680,352,4.90,9340,9340,9340,12280,6620,9450,9340.00,1.42,0,58,9656,9552,9446,9342,9236,9605,9395,19,2830,500,5670,10,1,3800000,355,-52.18,0.95,12,0.01,-179.00,9829.00,12690,20240411,-26.40,8460,20240806,10.40,12690,-26.40,20240411,8460,10.40,20240806,12690,-26.40,20240411,8460,10.40,20240806,0.87,N,036480,500,19 억,,54063,N,N,0,N,00,N 20241119,160415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9450,120,2,1.29,67649640,7158,54.68,9350,9550,9340,12120,6540,9330,9450.93,1.44,0,-637,9563,9446,9313,9196,9063,9505,9255,19,2790,500,5590,10,1,3800000,359,-52.79,0.96,12,0.19,-179.00,9829.00,12690,20240411,-25.53,8460,20240806,11.70,12690,-25.53,20240411,8460,11.70,20240806,12690,-25.53,20240411,8460,11.70,20240806,0.87,N,036480,500,19 억,,54700,N,N,0,N,00,N 20241119,150420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9380,50,2,0.54,62654060,6627,50.63,9350,9550,9340,12120,6540,9330,9454.36,1.44,0,-637,9563,9446,9313,9196,9063,9505,9255,19,2790,500,5590,10,1,3800000,356,-52.40,0.95,12,0.17,-179.00,9829.00,12690,20240411,-26.08,8460,20240806,10.87,12690,-26.08,20240411,8460,10.87,20240806,12690,-26.08,20240411,8460,10.87,20240806,0.87,N,036480,500,19 억,,54700,N,N,0,N,00,N 20241119,140418,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9420,90,2,0.96,52006460,5492,41.96,9350,9550,9340,12120,6540,9330,9469.49,1.44,0,-747,9563,9446,9313,9196,9063,9505,9255,19,2790,500,5590,10,1,3800000,358,-52.63,0.96,12,0.14,-179.00,9829.00,12690,20240411,-25.77,8460,20240806,11.35,12690,-25.77,20240411,8460,11.35,20240806,12690,-25.77,20240411,8460,11.35,20240806,0.87,N,036480,500,19 억,,54700,N,N,0,N,00,N diff --git a/036530/price/prices-20241101.csv b/036530/price/prices-20241101.csv index e05d2fc14081..036664486f6c 100644 --- a/036530/price/prices-20241101.csv +++ b/036530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160429,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22450,300,2,1.35,168125900,7511,65.85,22150,22550,22150,28750,15550,22150,22383.96,11.72,0,2283,22850,22500,22150,21800,21450,22675,21975,84,6600,500,15940,50,1,16303886,3660,4.19,0.33,12,0.05,5357.00,67130.00,27600,20240329,-18.66,16560,20231113,35.57,27600,-18.66,20240329,16910,32.76,20240104,27600,-18.66,20240329,16680,34.59,20231123,0.15,N,036530,500,83 억,,1910598,N,N,4,N,00,N +20241120,150437,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22400,250,2,1.13,163844300,7320,64.17,22150,22550,22150,28750,15550,22150,22383.10,11.72,0,2326,22850,22500,22150,21800,21450,22675,21975,84,6600,500,15940,50,1,16303886,3652,4.18,0.33,12,0.04,5357.00,67130.00,27600,20240329,-18.84,16560,20231113,35.27,27600,-18.84,20240329,16910,32.47,20240104,27600,-18.84,20240329,16680,34.29,20231123,0.15,N,036530,500,83 억,,1910598,N,N,58,N,00,N +20241120,140436,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22550,400,2,1.81,153702450,6870,60.23,22150,22550,22150,28750,15550,22150,22372.99,11.72,0,2346,22850,22500,22150,21800,21450,22675,21975,84,6600,500,15940,50,1,16303886,3677,4.21,0.34,12,0.04,5357.00,67130.00,27600,20240329,-18.30,16560,20231113,36.17,27600,-18.30,20240329,16910,33.35,20240104,27600,-18.30,20240329,16680,35.19,20231123,0.15,N,036530,500,83 억,,1910598,N,N,58,N,00,N +20241120,130438,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22450,300,2,1.35,139330350,6231,54.62,22150,22550,22150,28750,15550,22150,22360.83,11.72,0,2301,22850,22500,22150,21800,21450,22675,21975,84,6600,500,15940,50,1,16303886,3660,4.19,0.33,12,0.04,5357.00,67130.00,27600,20240329,-18.66,16560,20231113,35.57,27600,-18.66,20240329,16910,32.76,20240104,27600,-18.66,20240329,16680,34.59,20231123,0.15,N,036530,500,83 억,,1910598,N,N,58,N,00,N +20241120,120437,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22500,350,2,1.58,114030250,5107,44.77,22150,22550,22150,28750,15550,22150,22328.23,11.72,0,1879,22850,22500,22150,21800,21450,22675,21975,84,6600,500,15940,50,1,16303886,3668,4.20,0.34,12,0.03,5357.00,67130.00,27600,20240329,-18.48,16560,20231113,35.87,27600,-18.48,20240329,16910,33.06,20240104,27600,-18.48,20240329,16680,34.89,20231123,0.15,N,036530,500,83 억,,1910598,N,N,58,N,00,N +20241120,110436,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22450,300,2,1.35,91843450,4120,36.12,22150,22500,22150,28750,15550,22150,22292.10,11.72,0,1628,22850,22500,22150,21800,21450,22675,21975,84,6600,500,15940,50,1,16303886,3660,4.19,0.33,12,0.03,5357.00,67130.00,27600,20240329,-18.66,16560,20231113,35.57,27600,-18.66,20240329,16910,32.76,20240104,27600,-18.66,20240329,16680,34.59,20231123,0.15,N,036530,500,83 억,,1910598,N,N,58,N,00,N +20241120,100435,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22300,150,2,0.68,51093350,2302,20.18,22150,22350,22150,28750,15550,22150,22195.20,11.72,0,221,22850,22500,22150,21800,21450,22675,21975,84,6600,500,15940,50,1,16303886,3636,4.16,0.33,12,0.01,5357.00,67130.00,27600,20240329,-19.20,16560,20231113,34.66,27600,-19.20,20240329,16910,31.87,20240104,27600,-19.20,20240329,16680,33.69,20231123,0.15,N,036530,500,83 억,,1910598,N,N,58,N,00,N +20241120,090435,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22150,0,3,0.00,398700,18,0.16,22150,22150,22150,28750,15550,22150,22150.00,11.72,0,-4,22850,22500,22150,21800,21450,22675,21975,84,6600,500,15940,50,1,16303886,3611,4.13,0.33,12,0.00,5357.00,67130.00,27600,20240329,-19.75,16560,20231113,33.76,27600,-19.75,20240329,16910,30.99,20240104,27600,-19.75,20240329,16680,32.79,20231123,0.15,N,036530,500,83 억,,1910598,N,N,58,N,00,N 20241119,160415,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22150,50,2,0.23,253400300,11401,121.17,22100,22500,21800,28700,15500,22100,22226.21,11.71,0,1914,22566,22332,22066,21832,21566,22450,21950,84,6600,500,15910,50,1,16303886,3611,4.13,0.33,12,0.07,5357.00,67130.00,27600,20240329,-19.75,16450,20231110,34.65,27600,-19.75,20240329,16910,30.99,20240104,27600,-19.75,20240329,16680,32.79,20231123,0.15,N,036530,500,83 억,,1908586,N,N,58,N,00,N 20241119,150420,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22350,250,2,1.13,240727950,10830,115.10,22100,22500,21800,28700,15500,22100,22227.88,11.71,0,1985,22566,22332,22066,21832,21566,22450,21950,84,6600,500,15910,50,1,16303886,3644,4.17,0.33,12,0.07,5357.00,67130.00,27600,20240329,-19.02,16450,20231110,35.87,27600,-19.02,20240329,16910,32.17,20240104,27600,-19.02,20240329,16680,33.99,20231123,0.15,N,036530,500,83 억,,1908586,N,N,7,N,00,N 20241119,140418,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22250,150,2,0.68,234516050,10551,112.14,22100,22500,21800,28700,15500,22100,22226.90,11.71,0,1975,22566,22332,22066,21832,21566,22450,21950,84,6600,500,15910,50,1,16303886,3628,4.15,0.33,12,0.06,5357.00,67130.00,27600,20240329,-19.38,16450,20231110,35.26,27600,-19.38,20240329,16910,31.58,20240104,27600,-19.38,20240329,16680,33.39,20231123,0.15,N,036530,500,83 억,,1908586,N,N,7,N,00,N diff --git a/036540/price/prices-20241101.csv b/036540/price/prices-20241101.csv index e510ba6592ad..691e296db92d 100644 --- a/036540/price/prices-20241101.csv +++ b/036540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160429,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3165,-25,5,-0.78,764661125,240253,96.33,3205,3220,3155,4145,2235,3190,3182.74,5.66,0,14080,3246,3217,3181,3152,3116,3232,3167,825,955,500,2290,5,1,164460303,5205,-41.10,1.15,12,0.15,-77.00,2742.00,8150,20240124,-61.17,2990,20241115,5.85,8150,-61.17,20240124,2990,5.85,20241115,8150,-61.17,20240124,2990,5.85,20241115,2.34,N,036540,500,824 억,,9313345,N,N,5159,N,00,N +20241120,150437,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3175,-15,5,-0.47,708818170,222643,89.27,3205,3220,3155,4145,2235,3190,3183.65,5.66,0,14633,3246,3217,3181,3152,3116,3232,3167,825,955,500,2290,5,1,164460303,5222,-41.23,1.16,12,0.14,-77.00,2742.00,8150,20240124,-61.04,2990,20241115,6.19,8150,-61.04,20240124,2990,6.19,20241115,8150,-61.04,20240124,2990,6.19,20241115,2.34,N,036540,500,824 억,,9313345,N,N,6053,N,00,N +20241120,140437,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3185,-5,5,-0.16,638122435,200370,80.34,3205,3220,3155,4145,2235,3190,3184.72,5.66,0,20275,3246,3217,3181,3152,3116,3232,3167,825,955,500,2290,5,1,164460303,5238,-41.36,1.16,12,0.12,-77.00,2742.00,8150,20240124,-60.92,2990,20241115,6.52,8150,-60.92,20240124,2990,6.52,20241115,8150,-60.92,20240124,2990,6.52,20241115,2.34,N,036540,500,824 억,,9313345,N,N,6053,N,00,N +20241120,130438,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3195,5,2,0.16,572386215,179720,72.06,3205,3220,3155,4145,2235,3190,3184.88,5.66,0,21512,3246,3217,3181,3152,3116,3232,3167,825,955,500,2290,5,1,164460303,5255,-41.49,1.17,12,0.11,-77.00,2742.00,8150,20240124,-60.80,2990,20241115,6.86,8150,-60.80,20240124,2990,6.86,20241115,8150,-60.80,20240124,2990,6.86,20241115,2.34,N,036540,500,824 억,,9313345,N,N,6053,N,00,N +20241120,120438,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3200,10,2,0.31,530134165,166501,66.76,3205,3220,3155,4145,2235,3190,3183.97,5.66,0,20777,3246,3217,3181,3152,3116,3232,3167,825,955,500,2290,5,1,164460303,5263,-41.56,1.17,12,0.10,-77.00,2742.00,8150,20240124,-60.74,2990,20241115,7.02,8150,-60.74,20240124,2990,7.02,20241115,8150,-60.74,20240124,2990,7.02,20241115,2.34,N,036540,500,824 억,,9313345,N,N,6053,N,00,N +20241120,110436,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3205,15,2,0.47,442270845,139034,55.75,3205,3220,3155,4145,2235,3190,3181.03,5.66,0,7503,3246,3217,3181,3152,3116,3232,3167,825,955,500,2290,5,1,164460303,5271,-41.62,1.17,12,0.08,-77.00,2742.00,8150,20240124,-60.67,2990,20241115,7.19,8150,-60.67,20240124,2990,7.19,20241115,8150,-60.67,20240124,2990,7.19,20241115,2.34,N,036540,500,824 억,,9313345,N,N,6053,N,00,N +20241120,100436,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3190,0,3,0.00,329065955,103653,41.56,3205,3205,3155,4145,2235,3190,3174.69,5.66,0,-1914,3246,3217,3181,3152,3116,3232,3167,825,955,500,2290,5,1,164460303,5246,-41.43,1.16,12,0.06,-77.00,2742.00,8150,20240124,-60.86,2990,20241115,6.69,8150,-60.86,20240124,2990,6.69,20241115,8150,-60.86,20240124,2990,6.69,20241115,2.34,N,036540,500,824 억,,9313345,N,N,6053,N,00,N +20241120,090436,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3185,-5,5,-0.16,96130910,30135,12.08,3205,3205,3165,4145,2235,3190,3190.01,5.66,0,4032,3246,3217,3181,3152,3116,3232,3167,825,955,500,2290,5,1,164460303,5238,-41.36,1.16,12,0.02,-77.00,2742.00,8150,20240124,-60.92,2990,20241115,6.52,8150,-60.92,20240124,2990,6.52,20241115,8150,-60.92,20240124,2990,6.52,20241115,2.34,N,036540,500,824 억,,9313345,N,N,6053,N,00,N 20241119,160416,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3190,0,3,0.00,785799820,247203,67.83,3160,3210,3145,4145,2235,3190,3178.76,5.68,0,-11665,3313,3251,3183,3121,3053,3282,3152,825,955,500,2290,5,1,164460303,5246,-41.43,1.16,12,0.15,-77.00,2742.00,8150,20240124,-60.86,2990,20241115,6.69,8150,-60.86,20240124,2990,6.69,20241115,8150,-60.86,20240124,2990,6.69,20241115,2.40,N,036540,500,824 억,,9347171,N,N,6053,N,00,N 20241119,150420,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3185,-5,5,-0.16,747704170,235244,64.55,3160,3210,3145,4145,2235,3190,3178.42,5.68,0,-6868,3313,3251,3183,3121,3053,3282,3152,825,955,500,2290,5,1,164460303,5238,-41.36,1.16,12,0.14,-77.00,2742.00,8150,20240124,-60.92,2990,20241115,6.52,8150,-60.92,20240124,2990,6.52,20241115,8150,-60.92,20240124,2990,6.52,20241115,2.40,N,036540,500,824 억,,9347171,N,N,3780,N,00,N 20241119,140418,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3170,-20,5,-0.63,625039640,196518,53.93,3160,3210,3145,4145,2235,3190,3180.57,5.68,0,-10189,3313,3251,3183,3121,3053,3282,3152,825,955,500,2290,5,1,164460303,5213,-41.17,1.16,12,0.12,-77.00,2742.00,8150,20240124,-61.10,2990,20241115,6.02,8150,-61.10,20240124,2990,6.02,20241115,8150,-61.10,20240124,2990,6.02,20241115,2.40,N,036540,500,824 억,,9347171,N,N,3780,N,00,N diff --git a/036560/price/prices-20241101.csv b/036560/price/prices-20241101.csv index c3a15010a180..6c680244aa42 100644 --- a/036560/price/prices-20241101.csv +++ b/036560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160430,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15000,50,2,0.33,803311960,53337,102.74,15430,15430,14880,19430,10470,14950,15061.09,6.46,0,5268,15630,15290,14950,14610,14270,15460,14780,79,4480,500,11060,10,1,15750000,2363,8.09,0.70,12,0.34,1855.00,21362.00,36700,20241007,-59.13,8770,20240805,71.04,36700,-59.13,20241007,8770,71.04,20240805,36700,-59.13,20241007,8770,71.04,20240805,0.00,N,036560,500,78 억,,1017909,N,N,12,N,00,N +20241120,150438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14950,0,3,0.00,761833670,50567,97.41,15430,15430,14880,19430,10470,14950,15065.85,6.46,0,4772,15630,15290,14950,14610,14270,15460,14780,79,4480,500,11060,10,1,15750000,2355,8.06,0.70,12,0.32,1855.00,21362.00,36700,20241007,-59.26,8770,20240805,70.47,36700,-59.26,20241007,8770,70.47,20240805,36700,-59.26,20241007,8770,70.47,20240805,0.00,N,036560,500,78 억,,1017909,N,N,18,N,00,N +20241120,140437,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15000,50,2,0.33,652353900,43251,83.31,15430,15430,14910,19430,10470,14950,15083.00,6.46,0,3443,15630,15290,14950,14610,14270,15460,14780,79,4480,500,11060,10,1,15750000,2363,8.09,0.70,12,0.27,1855.00,21362.00,36700,20241007,-59.13,8770,20240805,71.04,36700,-59.13,20241007,8770,71.04,20240805,36700,-59.13,20241007,8770,71.04,20240805,0.00,N,036560,500,78 억,,1017909,N,N,18,N,00,N +20241120,130438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15050,100,2,0.67,506888520,33552,64.63,15430,15430,14910,19430,10470,14950,15107.59,6.46,0,-91,15630,15290,14950,14610,14270,15460,14780,79,4480,500,11060,10,1,15750000,2370,8.11,0.70,12,0.21,1855.00,21362.00,36700,20241007,-58.99,8770,20240805,71.61,36700,-58.99,20241007,8770,71.61,20240805,36700,-58.99,20241007,8770,71.61,20240805,0.00,N,036560,500,78 억,,1017909,N,N,18,N,00,N +20241120,120438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15000,50,2,0.33,435860590,28820,55.52,15430,15430,14910,19430,10470,14950,15123.59,6.46,0,-1109,15630,15290,14950,14610,14270,15460,14780,79,4480,500,11060,10,1,15750000,2363,8.09,0.70,12,0.18,1855.00,21362.00,36700,20241007,-59.13,8770,20240805,71.04,36700,-59.13,20241007,8770,71.04,20240805,36700,-59.13,20241007,8770,71.04,20240805,0.00,N,036560,500,78 억,,1017909,N,N,18,N,00,N +20241120,110437,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14950,0,3,0.00,366813870,24207,46.63,15430,15430,14950,19430,10470,14950,15153.28,6.46,0,-2433,15630,15290,14950,14610,14270,15460,14780,79,4480,500,11060,10,1,15750000,2355,8.06,0.70,12,0.15,1855.00,21362.00,36700,20241007,-59.26,8770,20240805,70.47,36700,-59.26,20241007,8770,70.47,20240805,36700,-59.26,20241007,8770,70.47,20240805,0.00,N,036560,500,78 억,,1017909,N,N,18,N,00,N +20241120,100436,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15100,150,2,1.00,301622040,19871,38.28,15430,15430,15000,19430,10470,14950,15179.10,6.46,0,-1976,15630,15290,14950,14610,14270,15460,14780,79,4480,500,11060,10,1,15750000,2378,8.14,0.71,12,0.13,1855.00,21362.00,36700,20241007,-58.86,8770,20240805,72.18,36700,-58.86,20241007,8770,72.18,20240805,36700,-58.86,20241007,8770,72.18,20240805,0.00,N,036560,500,78 억,,1017909,N,N,18,N,00,N +20241120,090436,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15200,250,2,1.67,90771640,5909,11.38,15430,15430,15020,19430,10470,14950,15362.15,6.46,0,-991,15630,15290,14950,14610,14270,15460,14780,79,4480,500,11060,10,1,15750000,2394,8.19,0.71,12,0.04,1855.00,21362.00,36700,20241007,-58.58,8770,20240805,73.32,36700,-58.58,20241007,8770,73.32,20240805,36700,-58.58,20241007,8770,73.32,20240805,0.00,N,036560,500,78 억,,1017909,N,N,18,N,00,N 20241119,160416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14950,130,2,0.88,774441640,51799,87.86,14710,15290,14610,19260,10380,14820,14950.90,6.43,0,5952,15980,15400,15070,14490,14160,15235,14325,79,4440,500,10960,10,1,15750000,2355,8.06,0.70,12,0.33,1855.00,21362.00,36700,20241007,-59.26,8770,20240805,70.47,36700,-59.26,20241007,8770,70.47,20240805,36700,-59.26,20241007,8770,70.47,20240805,0.00,N,036560,500,78 억,,1012011,N,N,18,N,00,N 20241119,150421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14990,170,2,1.15,718128010,48036,81.47,14710,15290,14610,19260,10380,14820,14949.79,6.43,0,4894,15980,15400,15070,14490,14160,15235,14325,79,4440,500,10960,10,1,15750000,2361,8.08,0.70,12,0.30,1855.00,21362.00,36700,20241007,-59.16,8770,20240805,70.92,36700,-59.16,20241007,8770,70.92,20240805,36700,-59.16,20241007,8770,70.92,20240805,0.00,N,036560,500,78 억,,1012011,N,N,12,N,00,N 20241119,140418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15050,230,2,1.55,605178750,40514,68.72,14710,15290,14610,19260,10380,14820,14937.52,6.43,0,4467,15980,15400,15070,14490,14160,15235,14325,79,4440,500,10960,10,1,15750000,2370,8.11,0.70,12,0.26,1855.00,21362.00,36700,20241007,-58.99,8770,20240805,71.61,36700,-58.99,20241007,8770,71.61,20240805,36700,-58.99,20241007,8770,71.61,20240805,0.00,N,036560,500,78 억,,1012011,N,N,12,N,00,N diff --git a/036570/price/prices-20241101.csv b/036570/price/prices-20241101.csv index 2c2e47595687..4f135b593a9b 100644 --- a/036570/price/prices-20241101.csv +++ b/036570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160430,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,215000,7000,2,3.37,15380425000,71971,78.66,206500,218000,206500,270000,146000,208000,213701.24,34.95,0,5580,219333,213666,208333,202666,197333,216500,205500,110,62000,500,153920,500,1,21954022,47201,22.25,1.22,12,0.33,9663.00,176065.00,286500,20231204,-24.96,156900,20240805,37.03,241000,-10.79,20240102,156900,37.03,20240805,286500,-24.96,20231204,156900,37.03,20240805,0.72,N,036570,500,109 억,,7672487,N,N,148,N,00,N +20241120,150438,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,216000,8000,2,3.85,14123083500,66130,72.28,206500,218000,206500,270000,146000,208000,213565.54,34.95,0,6165,219333,213666,208333,202666,197333,216500,205500,110,62000,500,153920,500,1,21954022,47421,22.35,1.23,12,0.30,9663.00,176065.00,286500,20231204,-24.61,156900,20240805,37.67,241000,-10.37,20240102,156900,37.67,20240805,286500,-24.61,20231204,156900,37.67,20240805,0.72,N,036570,500,109 억,,7672487,N,N,42,N,00,N +20241120,140437,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,215500,7500,2,3.61,12000653000,56285,61.52,206500,218000,206500,270000,146000,208000,213212.37,34.95,0,7635,219333,213666,208333,202666,197333,216500,205500,110,62000,500,153920,500,1,21954022,47311,22.30,1.22,12,0.26,9663.00,176065.00,286500,20231204,-24.78,156900,20240805,37.35,241000,-10.58,20240102,156900,37.35,20240805,286500,-24.78,20231204,156900,37.35,20240805,0.72,N,036570,500,109 억,,7672487,N,N,42,N,00,N +20241120,130438,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,218000,10000,2,4.81,10047448000,47242,51.63,206500,218000,206500,270000,146000,208000,212680.51,34.95,0,5803,219333,213666,208333,202666,197333,216500,205500,110,62000,500,153920,500,1,21954022,47860,22.56,1.24,12,0.22,9663.00,176065.00,286500,20231204,-23.91,156900,20240805,38.94,241000,-9.54,20240102,156900,38.94,20240805,286500,-23.91,20231204,156900,38.94,20240805,0.72,N,036570,500,109 억,,7672487,N,N,42,N,00,N +20241120,120438,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,215500,7500,2,3.61,7563870000,35760,39.08,206500,215500,206500,270000,146000,208000,211517.72,34.95,0,4966,219333,213666,208333,202666,197333,216500,205500,110,62000,500,153920,500,1,21954022,47311,22.30,1.22,12,0.16,9663.00,176065.00,286500,20231204,-24.78,156900,20240805,37.35,241000,-10.58,20240102,156900,37.35,20240805,286500,-24.78,20231204,156900,37.35,20240805,0.72,N,036570,500,109 억,,7672487,N,N,42,N,00,N +20241120,110437,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,212000,4000,2,1.92,5204788500,24704,27.00,206500,212500,206500,270000,146000,208000,210686.17,34.95,0,2397,219333,213666,208333,202666,197333,216500,205500,110,62000,500,153920,500,1,21954022,46543,21.94,1.20,12,0.11,9663.00,176065.00,286500,20231204,-26.00,156900,20240805,35.12,241000,-12.03,20240102,156900,35.12,20240805,286500,-26.00,20231204,156900,35.12,20240805,0.72,N,036570,500,109 억,,7672487,N,N,42,N,00,N +20241120,100436,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,211000,3000,2,1.44,3807069500,18096,19.78,206500,212500,206500,270000,146000,208000,210381.96,34.95,0,2176,219333,213666,208333,202666,197333,216500,205500,110,62000,500,153920,500,1,21954022,46323,21.84,1.20,12,0.08,9663.00,176065.00,286500,20231204,-26.35,156900,20240805,34.48,241000,-12.45,20240102,156900,34.48,20240805,286500,-26.35,20231204,156900,34.48,20240805,0.72,N,036570,500,109 억,,7672487,N,N,42,N,00,N +20241120,090436,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,210000,2000,2,0.96,436707000,2101,2.30,206500,210000,206500,270000,146000,208000,207856.67,34.95,0,291,219333,213666,208333,202666,197333,216500,205500,110,62000,500,153920,500,1,21954022,46103,21.73,1.19,12,0.01,9663.00,176065.00,286500,20231204,-26.70,156900,20240805,33.84,241000,-12.86,20240102,156900,33.84,20240805,286500,-26.70,20231204,156900,33.84,20240805,0.72,N,036570,500,109 억,,7672487,N,N,42,N,00,N 20241119,160416,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,208000,2500,2,1.22,19072556500,91177,140.47,203500,214000,203000,267000,144000,205500,209183.34,34.95,0,-7357,211833,208666,204333,201166,196833,210250,202750,110,61500,500,152070,500,1,21954022,45664,21.53,1.18,12,0.42,9663.00,176065.00,286500,20231204,-27.40,156900,20240805,32.57,241000,-13.69,20240102,156900,32.57,20240805,286500,-27.40,20231204,156900,32.57,20240805,0.73,N,036570,500,109 억,,7673148,N,N,42,N,00,N 20241119,150421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,208500,3000,2,1.46,17556802500,83915,129.28,203500,214000,203000,267000,144000,205500,209222.24,34.95,0,-5279,211833,208666,204333,201166,196833,210250,202750,110,61500,500,152070,500,1,21954022,45774,21.58,1.18,12,0.38,9663.00,176065.00,286500,20231204,-27.23,156900,20240805,32.89,241000,-13.49,20240102,156900,32.89,20240805,286500,-27.23,20231204,156900,32.89,20240805,0.73,N,036570,500,109 억,,7673148,N,N,394,N,00,N 20241119,140419,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,206500,1000,2,0.49,13719666000,65342,100.67,203500,214000,203000,267000,144000,205500,209968.54,34.95,0,-4006,211833,208666,204333,201166,196833,210250,202750,110,61500,500,152070,500,1,21954022,45335,21.37,1.17,12,0.30,9663.00,176065.00,286500,20231204,-27.92,156900,20240805,31.61,241000,-14.32,20240102,156900,31.61,20240805,286500,-27.92,20231204,156900,31.61,20240805,0.73,N,036570,500,109 억,,7673148,N,N,394,N,00,N diff --git a/036580/price/prices-20241101.csv b/036580/price/prices-20241101.csv index e402df601b60..9a26d3b27a3d 100644 --- a/036580/price/prices-20241101.csv +++ b/036580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160430,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2675,615,1,29.85,13104128380,5050930,26882.38,2100,2675,2090,2675,1445,2060,2594.40,0.17,0,-25401,2126,2092,2066,2032,2006,2080,2020,184,615,500,1440,5,1,36727943,982,-2.87,0.42,12,13.75,-931.00,6412.00,3505,20231220,-23.68,1915,20241114,39.69,3255,-17.82,20240311,1915,39.69,20241114,3505,-23.68,20231220,1915,39.69,20241114,0.49,N,036580,500,183 억,,60979,N,N,5,N,00,N +20241120,150438,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2675,615,1,29.85,13089426580,5045434,26853.13,2100,2675,2090,2675,1445,2060,2594.31,0.17,0,-25394,2126,2092,2066,2032,2006,2080,2020,184,615,500,1440,5,1,36727943,982,-2.87,0.42,12,13.74,-931.00,6412.00,3505,20231220,-23.68,1915,20241114,39.69,3255,-17.82,20240311,1915,39.69,20241114,3505,-23.68,20231220,1915,39.69,20241114,0.49,N,036580,500,183 억,,60979,N,N,0,N,00,N +20241120,140438,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2675,615,1,29.85,12810766480,4941262,26298.70,2100,2675,2090,2675,1445,2060,2592.61,0.17,0,-25394,2126,2092,2066,2032,2006,2080,2020,184,615,500,1440,5,1,36727943,982,-2.87,0.42,12,13.45,-931.00,6412.00,3505,20231220,-23.68,1915,20241114,39.69,3255,-17.82,20240311,1915,39.69,20241114,3505,-23.68,20231220,1915,39.69,20241114,0.49,N,036580,500,183 억,,60979,N,N,0,N,00,N +20241120,130439,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2675,615,1,29.85,12033252445,4648906,24742.70,2100,2675,2090,2675,1445,2060,2588.41,0.17,0,-14368,2126,2092,2066,2032,2006,2080,2020,184,615,500,1440,5,1,36727943,982,-2.87,0.42,12,12.66,-931.00,6412.00,3505,20231220,-23.68,1915,20241114,39.69,3255,-17.82,20240311,1915,39.69,20241114,3505,-23.68,20231220,1915,39.69,20241114,0.49,N,036580,500,183 억,,60979,N,N,0,N,00,N +20241120,120439,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2640,580,2,28.16,10977798245,4252321,22631.97,2100,2675,2090,2675,1445,2060,2581.60,0.17,0,-24107,2126,2092,2066,2032,2006,2080,2020,184,615,500,1440,5,1,36727943,970,-2.84,0.41,12,11.58,-931.00,6412.00,3505,20231220,-24.68,1915,20241114,37.86,3255,-18.89,20240311,1915,37.86,20241114,3505,-24.68,20231220,1915,37.86,20241114,0.49,N,036580,500,183 억,,60979,N,N,0,N,00,N +20241120,110437,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2575,515,2,25.00,7165563445,2800672,14905.91,2100,2675,2090,2675,1445,2060,2558.52,0.17,0,-16055,2126,2092,2066,2032,2006,2080,2020,184,615,500,1440,5,1,36727943,946,-2.77,0.40,12,7.63,-931.00,6412.00,3505,20231220,-26.53,1915,20241114,34.46,3255,-20.89,20240311,1915,34.46,20241114,3505,-26.53,20231220,1915,34.46,20241114,0.49,N,036580,500,183 억,,60979,N,N,0,N,00,N +20241120,100436,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2495,435,2,21.12,2259128280,929811,4948.70,2100,2565,2090,2675,1445,2060,2429.66,0.17,0,-15033,2126,2092,2066,2032,2006,2080,2020,184,615,500,1440,5,1,36727943,916,-2.68,0.39,12,2.53,-931.00,6412.00,3505,20231220,-28.82,1915,20241114,30.29,3255,-23.35,20240311,1915,30.29,20241114,3505,-28.82,20231220,1915,30.29,20241114,0.49,N,036580,500,183 억,,60979,N,N,0,N,00,N +20241120,090436,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2100,40,2,1.94,9563570,4554,24.24,2100,2110,2100,2675,1445,2060,2100.04,0.17,0,-952,2126,2092,2066,2032,2006,2080,2020,184,615,500,1440,5,1,36727943,771,-2.26,0.33,12,0.01,-931.00,6412.00,3505,20231220,-40.09,1915,20241114,9.66,3255,-35.48,20240311,1915,9.66,20241114,3505,-40.09,20231220,1915,9.66,20241114,0.49,N,036580,500,183 억,,60979,N,N,0,N,00,N 20241119,160417,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2060,-30,5,-1.44,38646905,18785,160.32,2090,2100,2040,2715,1465,2090,2057.33,0.16,0,1495,2130,2110,2080,2060,2030,2120,2070,184,625,500,1460,5,1,36727943,757,-2.21,0.32,12,0.05,-931.00,6412.00,3505,20231220,-41.23,1915,20241114,7.57,3255,-36.71,20240311,1915,7.57,20241114,3505,-41.23,20231220,1915,7.57,20241114,0.49,N,036580,500,183 억,,59486,N,N,0,N,00,N 20241119,150421,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2060,-30,5,-1.44,37065600,18018,153.78,2090,2100,2040,2715,1465,2090,2057.14,0.16,0,1682,2130,2110,2080,2060,2030,2120,2070,184,625,500,1460,5,1,36727943,757,-2.21,0.32,12,0.05,-931.00,6412.00,3505,20231220,-41.23,1915,20241114,7.57,3255,-36.71,20240311,1915,7.57,20241114,3505,-41.23,20231220,1915,7.57,20241114,0.49,N,036580,500,183 억,,59486,N,N,0,N,00,N 20241119,140419,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2050,-40,5,-1.91,36545305,17765,151.62,2090,2100,2040,2715,1465,2090,2057.15,0.16,0,1833,2130,2110,2080,2060,2030,2120,2070,184,625,500,1460,5,1,36727943,753,-2.20,0.32,12,0.05,-931.00,6412.00,3505,20231220,-41.51,1915,20241114,7.05,3255,-37.02,20240311,1915,7.05,20241114,3505,-41.51,20231220,1915,7.05,20241114,0.49,N,036580,500,183 억,,59486,N,N,0,N,00,N diff --git a/036620/price/prices-20241101.csv b/036620/price/prices-20241101.csv index 5755f012e58a..7ae78af2780f 100644 --- a/036620/price/prices-20241101.csv +++ b/036620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160431,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2980,-55,5,-1.81,917342640,306189,84.15,3040,3075,2975,3945,2125,3035,2996.02,6.75,0,-58603,3145,3090,3025,2970,2905,3117,2997,460,910,500,2240,5,1,91484336,2726,11.16,3.47,12,0.33,267.00,859.00,4690,20240524,-36.46,2510,20240214,18.73,4690,-36.46,20240524,2510,18.73,20240214,4690,-36.46,20240524,2510,18.73,20240214,2.17,N,036620,500,459 억,,6171418,N,N,1104,N,00,N +20241120,150438,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2985,-50,5,-1.65,814881265,271842,74.71,3040,3075,2975,3945,2125,3035,2997.63,6.75,0,-55144,3145,3090,3025,2970,2905,3117,2997,460,910,500,2240,5,1,91484336,2731,11.18,3.47,12,0.30,267.00,859.00,4690,20240524,-36.35,2510,20240214,18.92,4690,-36.35,20240524,2510,18.92,20240214,4690,-36.35,20240524,2510,18.92,20240214,2.17,N,036620,500,459 억,,6171418,N,N,1031,N,00,N +20241120,140438,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3010,-25,5,-0.82,600199330,200135,55.00,3040,3075,2975,3945,2125,3035,2998.97,6.75,0,-63393,3145,3090,3025,2970,2905,3117,2997,460,910,500,2240,5,1,91484336,2754,11.27,3.50,12,0.22,267.00,859.00,4690,20240524,-35.82,2510,20240214,19.92,4690,-35.82,20240524,2510,19.92,20240214,4690,-35.82,20240524,2510,19.92,20240214,2.17,N,036620,500,459 억,,6171418,N,N,1031,N,00,N +20241120,130439,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2995,-40,5,-1.32,496327555,165546,45.50,3040,3075,2975,3945,2125,3035,2998.12,6.75,0,-59954,3145,3090,3025,2970,2905,3117,2997,460,910,500,2240,5,1,91484336,2740,11.22,3.49,12,0.18,267.00,859.00,4690,20240524,-36.14,2510,20240214,19.32,4690,-36.14,20240524,2510,19.32,20240214,4690,-36.14,20240524,2510,19.32,20240214,2.17,N,036620,500,459 억,,6171418,N,N,1031,N,00,N +20241120,120439,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2995,-40,5,-1.32,419015655,139743,38.41,3040,3075,2975,3945,2125,3035,2998.47,6.75,0,-58875,3145,3090,3025,2970,2905,3117,2997,460,910,500,2240,5,1,91484336,2740,11.22,3.49,12,0.15,267.00,859.00,4690,20240524,-36.14,2510,20240214,19.32,4690,-36.14,20240524,2510,19.32,20240214,4690,-36.14,20240524,2510,19.32,20240214,2.17,N,036620,500,459 억,,6171418,N,N,1031,N,00,N +20241120,110438,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2995,-40,5,-1.32,319020715,106356,29.23,3040,3075,2975,3945,2125,3035,2999.56,6.75,0,-41430,3145,3090,3025,2970,2905,3117,2997,460,910,500,2240,5,1,91484336,2740,11.22,3.49,12,0.12,267.00,859.00,4690,20240524,-36.14,2510,20240214,19.32,4690,-36.14,20240524,2510,19.32,20240214,4690,-36.14,20240524,2510,19.32,20240214,2.17,N,036620,500,459 억,,6171418,N,N,1031,N,00,N +20241120,100437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3000,-35,5,-1.15,245317400,81768,22.47,3040,3075,2975,3945,2125,3035,3000.16,6.75,0,-35135,3145,3090,3025,2970,2905,3117,2997,460,910,500,2240,5,1,91484336,2745,11.24,3.49,12,0.09,267.00,859.00,4690,20240524,-36.03,2510,20240214,19.52,4690,-36.03,20240524,2510,19.52,20240214,4690,-36.03,20240524,2510,19.52,20240214,2.17,N,036620,500,459 억,,6171418,N,N,1031,N,00,N +20241120,090437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3010,-25,5,-0.82,41752785,13779,3.79,3040,3075,3010,3945,2125,3035,3030.18,6.75,0,-11626,3145,3090,3025,2970,2905,3117,2997,460,910,500,2240,5,1,91484336,2754,11.27,3.50,12,0.02,267.00,859.00,4690,20240524,-35.82,2510,20240214,19.92,4690,-35.82,20240524,2510,19.92,20240214,4690,-35.82,20240524,2510,19.92,20240214,2.17,N,036620,500,459 억,,6171418,N,N,1031,N,00,N 20241119,160417,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3035,50,2,1.68,1094620565,363277,116.33,2960,3080,2960,3880,2090,2985,3013.18,6.69,0,55492,3161,3072,3006,2917,2851,3117,2962,460,895,500,2200,5,1,91484336,2777,11.37,3.53,12,0.40,267.00,859.00,4690,20240524,-35.29,2510,20240214,20.92,4690,-35.29,20240524,2510,20.92,20240214,4690,-35.29,20240524,2510,20.92,20240214,2.19,N,036620,500,459 억,,6120511,N,N,1031,N,00,N 20241119,150421,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3030,45,2,1.51,1059910245,351838,112.67,2960,3080,2960,3880,2090,2985,3012.50,6.69,0,59658,3161,3072,3006,2917,2851,3117,2962,460,895,500,2200,5,1,91484336,2772,11.35,3.53,12,0.38,267.00,859.00,4690,20240524,-35.39,2510,20240214,20.72,4690,-35.39,20240524,2510,20.72,20240214,4690,-35.39,20240524,2510,20.72,20240214,2.19,N,036620,500,459 억,,6120511,N,N,4344,N,00,N 20241119,140419,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3010,25,2,0.84,972727490,322915,103.40,2960,3080,2960,3880,2090,2985,3012.33,6.69,0,61592,3161,3072,3006,2917,2851,3117,2962,460,895,500,2200,5,1,91484336,2754,11.27,3.50,12,0.35,267.00,859.00,4690,20240524,-35.82,2510,20240214,19.92,4690,-35.82,20240524,2510,19.92,20240214,4690,-35.82,20240524,2510,19.92,20240214,2.19,N,036620,500,459 억,,6120511,N,N,4344,N,00,N diff --git a/036630/price/prices-20241101.csv b/036630/price/prices-20241101.csv index e0a0e6e41921..89a1ab04f77f 100644 --- a/036630/price/prices-20241101.csv +++ b/036630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,440,3,2,0.69,38891487,88471,75.75,442,450,436,568,306,437,439.60,0.27,-6738,-6738,444,440,438,434,432,442,436,2100,131,1000,260,1,1,200000000,880,2.73,0.30,12,0.04,161.00,1455.00,1327,20240111,-66.84,431,20241118,2.09,1327,-66.84,20240111,431,2.09,20241118,1340,-67.16,20240111,431,2.09,20241118,0.01,N,036630,1000,2100 억,,264360,N,N,0,N,00,N +20241120,150439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,440,3,2,0.69,36734164,83568,71.55,442,450,436,568,306,437,439.57,0.27,-3448,-1885,444,440,438,434,432,442,436,2100,131,1000,260,1,1,200000000,880,2.73,0.30,12,0.04,161.00,1455.00,1327,20240111,-66.84,431,20241118,2.09,1327,-66.84,20240111,431,2.09,20241118,1340,-67.16,20240111,431,2.09,20241118,0.01,N,036630,1000,2100 억,,267650,N,N,0,N,00,N +20241120,140438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,442,5,2,1.14,16337572,36999,31.68,442,450,438,568,306,437,441.57,0.27,-3338,-3338,444,440,438,434,432,442,436,2100,131,1000,260,1,1,200000000,884,2.75,0.30,12,0.02,161.00,1455.00,1327,20240111,-66.69,431,20241118,2.55,1327,-66.69,20240111,431,2.55,20241118,1340,-67.01,20240111,431,2.55,20241118,0.01,N,036630,1000,2100 억,,267760,N,N,0,N,00,N +20241120,130439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,442,5,2,1.14,15861213,35919,30.75,442,450,438,568,306,437,441.58,0.27,-3393,-3393,444,440,438,434,432,442,436,2100,131,1000,260,1,1,200000000,884,2.75,0.30,12,0.02,161.00,1455.00,1327,20240111,-66.69,431,20241118,2.55,1327,-66.69,20240111,431,2.55,20241118,1340,-67.01,20240111,431,2.55,20241118,0.01,N,036630,1000,2100 억,,267705,N,N,0,N,00,N +20241120,120439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,440,3,2,0.69,13038197,29512,25.27,442,450,438,568,306,437,441.79,0.28,-1439,-1439,444,440,438,434,432,442,436,2100,131,1000,260,1,1,200000000,880,2.73,0.30,12,0.01,161.00,1455.00,1327,20240111,-66.84,431,20241118,2.09,1327,-66.84,20240111,431,2.09,20241118,1340,-67.16,20240111,431,2.09,20241118,0.01,N,036630,1000,2100 억,,269659,N,N,0,N,00,N +20241120,110438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,442,5,2,1.14,9488192,21439,18.36,442,450,438,568,306,437,442.57,0.27,-1609,-1609,444,440,438,434,432,442,436,2100,131,1000,260,1,1,200000000,884,2.75,0.30,12,0.01,161.00,1455.00,1327,20240111,-66.69,431,20241118,2.55,1327,-66.69,20240111,431,2.55,20241118,1340,-67.01,20240111,431,2.55,20241118,0.01,N,036630,1000,2100 억,,269489,N,N,0,N,00,N +20241120,100437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,444,7,2,1.60,7128001,16085,13.77,442,450,438,568,306,437,443.15,0.27,-2059,-2059,444,440,438,434,432,442,436,2100,131,1000,260,1,1,200000000,888,2.76,0.31,12,0.01,161.00,1455.00,1327,20240111,-66.54,431,20241118,3.02,1327,-66.54,20240111,431,3.02,20241118,1340,-66.87,20240111,431,3.02,20241118,0.01,N,036630,1000,2100 억,,269039,N,N,0,N,00,N +20241120,090437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,444,7,2,1.60,223751,504,0.43,442,444,442,568,306,437,443.95,0.28,0,0,444,440,438,434,432,442,436,2100,131,1000,260,1,1,200000000,888,2.76,0.31,12,0.00,161.00,1455.00,1327,20240111,-66.54,431,20241118,3.02,1327,-66.54,20240111,431,3.02,20241118,1340,-66.87,20240111,431,3.02,20241118,0.01,N,036630,1000,2100 억,,271098,N,N,0,N,00,N 20241119,160417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,437,1,2,0.23,49827182,113738,56.23,436,442,436,566,306,436,438.09,0.28,-11387,-11387,466,451,441,426,416,458,433,2100,130,1000,260,1,1,200000000,874,2.71,0.30,12,0.06,161.00,1455.00,1327,20240111,-67.07,431,20241118,1.39,1327,-67.07,20240111,431,1.39,20241118,1340,-67.39,20240111,431,1.39,20241118,0.01,N,036630,1000,2100 억,,271098,N,N,0,N,00,N 20241119,150422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,439,3,2,0.69,47609634,108665,53.73,436,442,436,566,306,436,438.13,0.28,-10370,-10370,466,451,441,426,416,458,433,2100,130,1000,260,1,1,200000000,878,2.73,0.30,12,0.05,161.00,1455.00,1327,20240111,-66.92,431,20241118,1.86,1327,-66.92,20240111,431,1.86,20241118,1340,-67.24,20240111,431,1.86,20241118,0.01,N,036630,1000,2100 억,,272115,N,N,0,N,00,N 20241119,140420,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,440,4,2,0.92,40643375,92791,45.88,436,442,436,566,306,436,438.01,0.28,-8780,-8780,466,451,441,426,416,458,433,2100,130,1000,260,1,1,200000000,880,2.73,0.30,12,0.05,161.00,1455.00,1327,20240111,-66.84,431,20241118,2.09,1327,-66.84,20240111,431,2.09,20241118,1340,-67.16,20240111,431,2.09,20241118,0.01,N,036630,1000,2100 억,,273705,N,N,0,N,00,N diff --git a/036640/price/prices-20241101.csv b/036640/price/prices-20241101.csv index 3f6236e0a64b..7ee914264e37 100644 --- a/036640/price/prices-20241101.csv +++ b/036640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,10,2,0.20,114225060,23100,164.46,4950,5000,4905,6400,3455,4930,4944.82,1.35,0,-4331,4983,4956,4903,4876,4823,4970,4890,82,1470,500,3640,5,1,16354800,808,6.68,0.70,12,0.14,740.00,7063.00,6110,20240528,-19.15,4600,20240805,7.39,6110,-19.15,20240528,4600,7.39,20240805,6110,-19.15,20240528,4600,7.39,20240805,2.26,N,036640,500,81 억,,221248,N,N,0,N,00,N +20241120,150439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,0,3,0.00,112216335,22693,161.56,4950,5000,4905,6400,3455,4930,4944.98,1.35,0,-4101,4983,4956,4903,4876,4823,4970,4890,82,1470,500,3640,5,1,16354800,806,6.66,0.70,12,0.14,740.00,7063.00,6110,20240528,-19.31,4600,20240805,7.17,6110,-19.31,20240528,4600,7.17,20240805,6110,-19.31,20240528,4600,7.17,20240805,2.26,N,036640,500,81 억,,221248,N,N,0,N,00,N +20241120,140439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,-20,5,-0.41,96971620,19600,139.54,4950,5000,4905,6400,3455,4930,4947.53,1.35,0,-4072,4983,4956,4903,4876,4823,4970,4890,82,1470,500,3640,5,1,16354800,803,6.64,0.70,12,0.12,740.00,7063.00,6110,20240528,-19.64,4600,20240805,6.74,6110,-19.64,20240528,4600,6.74,20240805,6110,-19.64,20240528,4600,6.74,20240805,2.26,N,036640,500,81 억,,221248,N,N,0,N,00,N +20241120,130440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,10,2,0.20,87340340,17641,125.59,4950,5000,4905,6400,3455,4930,4950.99,1.35,0,-4043,4983,4956,4903,4876,4823,4970,4890,82,1470,500,3640,5,1,16354800,808,6.68,0.70,12,0.11,740.00,7063.00,6110,20240528,-19.15,4600,20240805,7.39,6110,-19.15,20240528,4600,7.39,20240805,6110,-19.15,20240528,4600,7.39,20240805,2.26,N,036640,500,81 억,,221248,N,N,0,N,00,N +20241120,120440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,10,2,0.20,86774240,17526,124.78,4950,5000,4905,6400,3455,4930,4951.17,1.35,0,-4053,4983,4956,4903,4876,4823,4970,4890,82,1470,500,3640,5,1,16354800,808,6.68,0.70,12,0.11,740.00,7063.00,6110,20240528,-19.15,4600,20240805,7.39,6110,-19.15,20240528,4600,7.39,20240805,6110,-19.15,20240528,4600,7.39,20240805,2.26,N,036640,500,81 억,,221248,N,N,0,N,00,N +20241120,110438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,15,2,0.30,70808820,14285,101.70,4950,5000,4920,6400,3455,4930,4956.87,1.35,0,-3594,4983,4956,4903,4876,4823,4970,4890,82,1470,500,3640,5,1,16354800,809,6.68,0.70,12,0.09,740.00,7063.00,6110,20240528,-19.07,4600,20240805,7.50,6110,-19.07,20240528,4600,7.50,20240805,6110,-19.07,20240528,4600,7.50,20240805,2.26,N,036640,500,81 억,,221248,N,N,0,N,00,N +20241120,100437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,20,2,0.41,59858190,12079,86.00,4950,5000,4920,6400,3455,4930,4955.56,1.35,0,-3055,4983,4956,4903,4876,4823,4970,4890,82,1470,500,3640,5,1,16354800,810,6.69,0.70,12,0.07,740.00,7063.00,6110,20240528,-18.99,4600,20240805,7.61,6110,-18.99,20240528,4600,7.61,20240805,6110,-18.99,20240528,4600,7.61,20240805,2.26,N,036640,500,81 억,,221248,N,N,0,N,00,N +20241120,090437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,35,2,0.71,12120240,2430,17.30,4950,5000,4950,6400,3455,4930,4987.75,1.35,0,-984,4983,4956,4903,4876,4823,4970,4890,82,1470,500,3640,5,1,16354800,812,6.71,0.70,12,0.01,740.00,7063.00,6110,20240528,-18.74,4600,20240805,7.93,6110,-18.74,20240528,4600,7.93,20240805,6110,-18.74,20240528,4600,7.93,20240805,2.26,N,036640,500,81 억,,221248,N,N,0,N,00,N 20241119,160417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,45,2,0.92,54842255,11216,25.45,4850,4930,4850,6350,3420,4885,4889.59,1.36,0,-1607,4951,4917,4891,4857,4831,4905,4845,82,1465,500,3610,5,1,16354800,806,6.66,0.70,12,0.07,740.00,7063.00,6110,20240528,-19.31,4600,20240805,7.17,6110,-19.31,20240528,4600,7.17,20240805,6110,-19.31,20240528,4600,7.17,20240805,2.27,N,036640,500,81 억,,222858,N,N,0,N,00,N 20241119,150422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,15,2,0.31,52492730,10737,24.36,4850,4925,4850,6350,3420,4885,4888.96,1.36,0,-1620,4951,4917,4891,4857,4831,4905,4845,82,1465,500,3610,5,1,16354800,801,6.62,0.69,12,0.07,740.00,7063.00,6110,20240528,-19.80,4600,20240805,6.52,6110,-19.80,20240528,4600,6.52,20240805,6110,-19.80,20240528,4600,6.52,20240805,2.27,N,036640,500,81 억,,222858,N,N,0,N,00,N 20241119,140420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,25,2,0.51,43834640,8970,20.35,4850,4925,4850,6350,3420,4885,4886.80,1.36,0,-1634,4951,4917,4891,4857,4831,4905,4845,82,1465,500,3610,5,1,16354800,803,6.64,0.70,12,0.05,740.00,7063.00,6110,20240528,-19.64,4600,20240805,6.74,6110,-19.64,20240528,4600,6.74,20240805,6110,-19.64,20240528,4600,6.74,20240805,2.27,N,036640,500,81 억,,222858,N,N,0,N,00,N diff --git a/036670/price/prices-20241101.csv b/036670/price/prices-20241101.csv index fe798e29129f..2af3d6fa5e4b 100644 --- a/036670/price/prices-20241101.csv +++ b/036670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6630,180,2,2.79,90746970,14056,65.13,6450,6630,6400,8380,4520,6450,6454.86,2.53,0,750,6516,6482,6446,6412,6376,6465,6395,56,1930,500,4770,10,1,11270000,747,6.79,0.68,12,0.12,976.00,9814.00,8000,20240814,-17.12,5210,20240805,27.26,8000,-17.12,20240814,5210,27.26,20240805,8000,-17.12,20240814,5210,27.26,20240805,0.50,N,036670,500,56 억,,284833,N,N,0,N,00,N +20241120,150439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,100,2,1.55,80146920,12449,57.68,6450,6560,6400,8380,4520,6450,6438.02,2.53,0,706,6516,6482,6446,6412,6376,6465,6395,56,1930,500,4770,10,1,11270000,738,6.71,0.67,12,0.11,976.00,9814.00,8000,20240814,-18.12,5210,20240805,25.72,8000,-18.12,20240814,5210,25.72,20240805,8000,-18.12,20240814,5210,25.72,20240805,0.50,N,036670,500,56 억,,284833,N,N,0,N,00,N +20241120,140439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6450,0,3,0.00,60500180,9410,43.60,6450,6510,6400,8380,4520,6450,6429.35,2.53,0,1401,6516,6482,6446,6412,6376,6465,6395,56,1930,500,4770,10,1,11270000,727,6.61,0.66,12,0.08,976.00,9814.00,8000,20240814,-19.38,5210,20240805,23.80,8000,-19.38,20240814,5210,23.80,20240805,8000,-19.38,20240814,5210,23.80,20240805,0.50,N,036670,500,56 억,,284833,N,N,0,N,00,N +20241120,130440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,-10,5,-0.16,45447300,7064,32.73,6450,6510,6400,8380,4520,6450,6433.65,2.53,0,1256,6516,6482,6446,6412,6376,6465,6395,56,1930,500,4770,10,1,11270000,726,6.60,0.66,12,0.06,976.00,9814.00,8000,20240814,-19.50,5210,20240805,23.61,8000,-19.50,20240814,5210,23.61,20240805,8000,-19.50,20240814,5210,23.61,20240805,0.50,N,036670,500,56 억,,284833,N,N,0,N,00,N +20241120,120440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6450,0,3,0.00,45292600,7040,32.62,6450,6510,6400,8380,4520,6450,6433.61,2.53,0,1256,6516,6482,6446,6412,6376,6465,6395,56,1930,500,4770,10,1,11270000,727,6.61,0.66,12,0.06,976.00,9814.00,8000,20240814,-19.38,5210,20240805,23.80,8000,-19.38,20240814,5210,23.80,20240805,8000,-19.38,20240814,5210,23.80,20240805,0.50,N,036670,500,56 억,,284833,N,N,0,N,00,N +20241120,110439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,-50,5,-0.78,42432330,6594,30.55,6450,6510,6400,8380,4520,6450,6434.99,2.53,0,1256,6516,6482,6446,6412,6376,6465,6395,56,1930,500,4770,10,1,11270000,721,6.56,0.65,12,0.06,976.00,9814.00,8000,20240814,-20.00,5210,20240805,22.84,8000,-20.00,20240814,5210,22.84,20240805,8000,-20.00,20240814,5210,22.84,20240805,0.50,N,036670,500,56 억,,284833,N,N,0,N,00,N +20241120,100438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,50,2,0.78,8773920,1355,6.28,6450,6510,6450,8380,4520,6450,6475.22,2.53,0,85,6516,6482,6446,6412,6376,6465,6395,56,1930,500,4770,10,1,11270000,733,6.66,0.66,12,0.01,976.00,9814.00,8000,20240814,-18.75,5210,20240805,24.76,8000,-18.75,20240814,5210,24.76,20240805,8000,-18.75,20240814,5210,24.76,20240805,0.50,N,036670,500,56 억,,284833,N,N,0,N,00,N +20241120,090438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,50,2,0.78,593600,92,0.43,6450,6500,6450,8380,4520,6450,6452.17,2.53,0,-10,6516,6482,6446,6412,6376,6465,6395,56,1930,500,4770,10,1,11270000,733,6.66,0.66,12,0.00,976.00,9814.00,8000,20240814,-18.75,5210,20240805,24.76,8000,-18.75,20240814,5210,24.76,20240805,8000,-18.75,20240814,5210,24.76,20240805,0.50,N,036670,500,56 억,,284833,N,N,0,N,00,N 20241119,160418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6450,10,2,0.16,138745150,21569,33.58,6460,6480,6410,8370,4510,6440,6432.62,2.52,0,-3355,6686,6562,6476,6352,6266,6520,6310,56,1930,500,4760,10,1,11270000,727,6.61,0.66,12,0.19,976.00,9814.00,8000,20240814,-19.38,5210,20240805,23.80,8000,-19.38,20240814,5210,23.80,20240805,8000,-19.38,20240814,5210,23.80,20240805,0.47,N,036670,500,56 억,,283828,N,N,0,N,00,N 20241119,150422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,0,3,0.00,133470750,20751,32.30,6460,6480,6410,8370,4510,6440,6432.02,2.52,0,-3122,6686,6562,6476,6352,6266,6520,6310,56,1930,500,4760,10,1,11270000,726,6.60,0.66,12,0.18,976.00,9814.00,8000,20240814,-19.50,5210,20240805,23.61,8000,-19.50,20240814,5210,23.61,20240805,8000,-19.50,20240814,5210,23.61,20240805,0.47,N,036670,500,56 억,,283828,N,N,0,N,00,N 20241119,140420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6480,40,2,0.62,128347500,19956,31.07,6460,6480,6410,8370,4510,6440,6431.52,2.52,0,-2912,6686,6562,6476,6352,6266,6520,6310,56,1930,500,4760,10,1,11270000,730,6.64,0.66,12,0.18,976.00,9814.00,8000,20240814,-19.00,5210,20240805,24.38,8000,-19.00,20240814,5210,24.38,20240805,8000,-19.00,20240814,5210,24.38,20240805,0.47,N,036670,500,56 억,,283828,N,N,0,N,00,N diff --git a/036690/price/prices-20241101.csv b/036690/price/prices-20241101.csv index a38f543fb896..503fa2d63f9f 100644 --- a/036690/price/prices-20241101.csv +++ b/036690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160432,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241120,150440,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241120,140439,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241120,130440,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241120,120440,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241120,110439,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241120,100438,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241120,090438,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20241119,160418,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20241119,150422,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20241119,140420,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N diff --git a/036710/price/prices-20241101.csv b/036710/price/prices-20241101.csv index 1cbd19f5b328..1af6dd25bfb7 100644 --- a/036710/price/prices-20241101.csv +++ b/036710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1185,-15,5,-1.25,32364376,27196,96.76,1240,1240,1179,1560,840,1200,1190.04,16.18,0,-9995,1214,1206,1195,1187,1176,1211,1192,242,360,500,740,1,1,48350145,573,-0.62,0.45,12,0.06,-1917.00,2644.00,4190,20231218,-71.72,1116,20241114,6.18,3420,-65.35,20240102,1116,6.18,20241114,4190,-71.72,20231218,1116,6.18,20241114,1.33,N,036710,500,241 억,,7821574,N,N,0,N,00,N +20241120,150440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1184,-16,5,-1.33,28591549,24011,85.43,1240,1240,1179,1560,840,1200,1190.77,16.18,0,-7826,1214,1206,1195,1187,1176,1211,1192,242,360,500,740,1,1,48350145,572,-0.62,0.45,12,0.05,-1917.00,2644.00,4190,20231218,-71.74,1116,20241114,6.09,3420,-65.38,20240102,1116,6.09,20241114,4190,-71.74,20231218,1116,6.09,20241114,1.33,N,036710,500,241 억,,7821574,N,N,0,N,00,N +20241120,140439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1188,-12,5,-1.00,25160917,21110,75.11,1240,1240,1180,1560,840,1200,1191.90,16.18,0,-8168,1214,1206,1195,1187,1176,1211,1192,242,360,500,740,1,1,48350145,574,-0.62,0.45,12,0.04,-1917.00,2644.00,4190,20231218,-71.65,1116,20241114,6.45,3420,-65.26,20240102,1116,6.45,20241114,4190,-71.65,20231218,1116,6.45,20241114,1.33,N,036710,500,241 억,,7821574,N,N,0,N,00,N +20241120,130440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1189,-11,5,-0.92,22960673,19258,68.52,1240,1240,1180,1560,840,1200,1192.27,16.18,0,-7051,1214,1206,1195,1187,1176,1211,1192,242,360,500,740,1,1,48350145,575,-0.62,0.45,12,0.04,-1917.00,2644.00,4190,20231218,-71.62,1116,20241114,6.54,3420,-65.23,20240102,1116,6.54,20241114,4190,-71.62,20231218,1116,6.54,20241114,1.33,N,036710,500,241 억,,7821574,N,N,0,N,00,N +20241120,120440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1182,-18,5,-1.50,14016433,11712,41.67,1240,1240,1180,1560,840,1200,1196.76,16.18,0,291,1214,1206,1195,1187,1176,1211,1192,242,360,500,740,1,1,48350145,571,-0.62,0.45,12,0.02,-1917.00,2644.00,4190,20231218,-71.79,1116,20241114,5.91,3420,-65.44,20240102,1116,5.91,20241114,4190,-71.79,20231218,1116,5.91,20241114,1.33,N,036710,500,241 억,,7821574,N,N,0,N,00,N +20241120,110439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1186,-14,5,-1.17,11305010,9421,33.52,1240,1240,1180,1560,840,1200,1199.98,16.18,0,932,1214,1206,1195,1187,1176,1211,1192,242,360,500,740,1,1,48350145,573,-0.62,0.45,12,0.02,-1917.00,2644.00,4190,20231218,-71.69,1116,20241114,6.27,3420,-65.32,20240102,1116,6.27,20241114,4190,-71.69,20231218,1116,6.27,20241114,1.33,N,036710,500,241 억,,7821574,N,N,0,N,00,N +20241120,100438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1208,8,2,0.67,7673053,6367,22.65,1240,1240,1193,1560,840,1200,1205.13,16.18,0,621,1214,1206,1195,1187,1176,1211,1192,242,360,500,740,1,1,48350145,584,-0.63,0.46,12,0.01,-1917.00,2644.00,4190,20231218,-71.17,1116,20241114,8.24,3420,-64.68,20240102,1116,8.24,20241114,4190,-71.17,20231218,1116,8.24,20241114,1.33,N,036710,500,241 억,,7821574,N,N,0,N,00,N +20241120,090438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,33,2,2.75,678843,549,1.95,1240,1240,1211,1560,840,1200,1236.51,16.18,0,-125,1214,1206,1195,1187,1176,1211,1192,242,360,500,740,1,1,48350145,596,-0.64,0.47,12,0.00,-1917.00,2644.00,4190,20231218,-70.57,1116,20241114,10.48,3420,-63.95,20240102,1116,10.48,20241114,4190,-70.57,20231218,1116,10.48,20241114,1.33,N,036710,500,241 억,,7821574,N,N,0,N,00,N 20241119,160418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1200,4,2,0.33,33449637,28107,82.01,1184,1203,1184,1554,838,1196,1190.08,16.18,0,-1590,1279,1237,1210,1168,1141,1258,1189,242,358,500,740,1,1,48350145,580,-0.63,0.45,12,0.06,-1917.00,2644.00,4190,20231218,-71.36,1116,20241114,7.53,3420,-64.91,20240102,1116,7.53,20241114,4190,-71.36,20231218,1116,7.53,20241114,1.37,N,036710,500,241 억,,7823164,N,N,0,N,00,N 20241119,150423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1189,-7,5,-0.59,28032420,23571,68.77,1184,1203,1184,1554,838,1196,1189.28,16.18,0,21,1279,1237,1210,1168,1141,1258,1189,242,358,500,740,1,1,48350145,575,-0.62,0.45,12,0.05,-1917.00,2644.00,4190,20231218,-71.62,1116,20241114,6.54,3420,-65.23,20240102,1116,6.54,20241114,4190,-71.62,20231218,1116,6.54,20241114,1.37,N,036710,500,241 억,,7823164,N,N,0,N,00,N 20241119,140421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1193,-3,5,-0.25,27405332,23044,67.23,1184,1203,1184,1554,838,1196,1189.26,16.18,0,40,1279,1237,1210,1168,1141,1258,1189,242,358,500,740,1,1,48350145,577,-0.62,0.45,12,0.05,-1917.00,2644.00,4190,20231218,-71.53,1116,20241114,6.90,3420,-65.12,20240102,1116,6.90,20241114,4190,-71.53,20231218,1116,6.90,20241114,1.37,N,036710,500,241 억,,7823164,N,N,0,N,00,N diff --git a/036800/price/prices-20241101.csv b/036800/price/prices-20241101.csv index 3f301c279cc6..ea69805f6b2f 100644 --- a/036800/price/prices-20241101.csv +++ b/036800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18140,60,2,0.33,63937870,3521,114.24,18310,18310,18090,23500,12660,18080,18159.01,22.85,0,-88,18486,18282,18146,17942,17806,18215,17875,50,5420,500,13010,10,1,10000000,1814,5.99,0.52,12,0.04,3028.00,34561.00,23550,20240425,-22.97,18010,20241119,0.72,23550,-22.97,20240425,18010,0.72,20241119,23550,-22.97,20240425,18010,0.72,20241119,0.12,N,036800,500,50 억,,2284892,N,N,25,N,00,N +20241120,150440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18180,100,2,0.55,63502180,3497,113.47,18310,18310,18090,23500,12660,18080,18159.04,22.85,0,-73,18486,18282,18146,17942,17806,18215,17875,50,5420,500,13010,10,1,10000000,1818,6.00,0.53,12,0.03,3028.00,34561.00,23550,20240425,-22.80,18010,20241119,0.94,23550,-22.80,20240425,18010,0.94,20241119,23550,-22.80,20240425,18010,0.94,20241119,0.12,N,036800,500,50 억,,2284892,N,N,13,N,00,N +20241120,140440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18180,100,2,0.55,51198320,2820,91.50,18310,18310,18090,23500,12660,18080,18155.43,22.85,0,-73,18486,18282,18146,17942,17806,18215,17875,50,5420,500,13010,10,1,10000000,1818,6.00,0.53,12,0.03,3028.00,34561.00,23550,20240425,-22.80,18010,20241119,0.94,23550,-22.80,20240425,18010,0.94,20241119,23550,-22.80,20240425,18010,0.94,20241119,0.12,N,036800,500,50 억,,2284892,N,N,13,N,00,N +20241120,130441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18180,100,2,0.55,37371600,2059,66.81,18310,18310,18090,23500,12660,18080,18150.36,22.85,0,-60,18486,18282,18146,17942,17806,18215,17875,50,5420,500,13010,10,1,10000000,1818,6.00,0.53,12,0.02,3028.00,34561.00,23550,20240425,-22.80,18010,20241119,0.94,23550,-22.80,20240425,18010,0.94,20241119,23550,-22.80,20240425,18010,0.94,20241119,0.12,N,036800,500,50 억,,2284892,N,N,13,N,00,N +20241120,120441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18200,120,2,0.66,31060610,1711,55.52,18310,18310,18090,23500,12660,18080,18153.48,22.85,0,-50,18486,18282,18146,17942,17806,18215,17875,50,5420,500,13010,10,1,10000000,1820,6.01,0.53,12,0.02,3028.00,34561.00,23550,20240425,-22.72,18010,20241119,1.05,23550,-22.72,20240425,18010,1.05,20241119,23550,-22.72,20240425,18010,1.05,20241119,0.12,N,036800,500,50 억,,2284892,N,N,13,N,00,N +20241120,110439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18200,120,2,0.66,23294070,1282,41.60,18310,18310,18100,23500,12660,18080,18170.10,22.85,0,-28,18486,18282,18146,17942,17806,18215,17875,50,5420,500,13010,10,1,10000000,1820,6.01,0.53,12,0.01,3028.00,34561.00,23550,20240425,-22.72,18010,20241119,1.05,23550,-22.72,20240425,18010,1.05,20241119,23550,-22.72,20240425,18010,1.05,20241119,0.12,N,036800,500,50 억,,2284892,N,N,13,N,00,N +20241120,100439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18230,150,2,0.83,15116360,831,26.96,18310,18310,18100,23500,12660,18080,18190.57,22.85,0,-9,18486,18282,18146,17942,17806,18215,17875,50,5420,500,13010,10,1,10000000,1823,6.02,0.53,12,0.01,3028.00,34561.00,23550,20240425,-22.59,18010,20241119,1.22,23550,-22.59,20240425,18010,1.22,20241119,23550,-22.59,20240425,18010,1.22,20241119,0.12,N,036800,500,50 억,,2284892,N,N,13,N,00,N +20241120,090438,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18100,20,2,0.11,1189100,65,2.11,18310,18310,18100,23500,12660,18080,18293.85,22.85,0,-4,18486,18282,18146,17942,17806,18215,17875,50,5420,500,13010,10,1,10000000,1810,5.98,0.52,12,0.00,3028.00,34561.00,23550,20240425,-23.14,18010,20241119,0.50,23550,-23.14,20240425,18010,0.50,20241119,23550,-23.14,20240425,18010,0.50,20241119,0.12,N,036800,500,50 억,,2284892,N,N,13,N,00,N 20241119,160419,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18080,-70,5,-0.39,55699310,3081,43.87,18150,18350,18010,23550,12710,18150,18078.32,22.85,0,184,18316,18232,18166,18082,18016,18200,18050,50,5400,500,13060,10,1,10000000,1808,5.97,0.52,12,0.03,3028.00,34561.00,23550,20240425,-23.23,18010,20241119,0.39,23550,-23.23,20240425,18010,0.39,20241119,23550,-23.23,20240425,18010,0.39,20241119,0.12,N,036800,500,50 억,,2284709,N,N,13,N,00,N 20241119,150423,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18100,-50,5,-0.28,49781380,2754,39.21,18150,18350,18010,23550,12710,18150,18076.03,22.85,0,162,18316,18232,18166,18082,18016,18200,18050,50,5400,500,13060,10,1,10000000,1810,5.98,0.52,12,0.03,3028.00,34561.00,23550,20240425,-23.14,18010,20241119,0.50,23550,-23.14,20240425,18010,0.50,20241119,23550,-23.14,20240425,18010,0.50,20241119,0.12,N,036800,500,50 억,,2284709,N,N,12,N,00,N 20241119,140421,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18090,-60,5,-0.33,46832270,2591,36.89,18150,18350,18010,23550,12710,18150,18074.98,22.85,0,109,18316,18232,18166,18082,18016,18200,18050,50,5400,500,13060,10,1,10000000,1809,5.97,0.52,12,0.03,3028.00,34561.00,23550,20240425,-23.18,18010,20241119,0.44,23550,-23.18,20240425,18010,0.44,20241119,23550,-23.18,20240425,18010,0.44,20241119,0.12,N,036800,500,50 억,,2284709,N,N,12,N,00,N diff --git a/036810/price/prices-20241101.csv b/036810/price/prices-20241101.csv index b002490e51fd..c515ceb84458 100644 --- a/036810/price/prices-20241101.csv +++ b/036810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160432,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16230,-280,5,-1.70,2117728780,128980,106.36,16570,16690,16200,21450,11560,16510,16419.08,4.22,0,480,17223,16866,16603,16246,15983,16735,16115,109,4940,500,12210,10,1,21756789,3531,-26.05,1.43,12,0.59,-623.00,11322.00,41850,20240611,-61.22,16130,20241115,0.62,41850,-61.22,20240611,16130,0.62,20241115,41850,-61.22,20240611,16130,0.62,20241115,3.73,N,036810,500,108 억,,917523,N,N,909,N,00,N +20241120,150441,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16260,-250,5,-1.51,1961292710,119371,98.44,16570,16690,16260,21450,11560,16510,16430.23,4.22,0,2486,17223,16866,16603,16246,15983,16735,16115,109,4940,500,12210,10,1,21756789,3538,-26.10,1.44,12,0.55,-623.00,11322.00,41850,20240611,-61.15,16130,20241115,0.81,41850,-61.15,20240611,16130,0.81,20241115,41850,-61.15,20240611,16130,0.81,20241115,3.73,N,036810,500,108 억,,917523,N,N,743,N,00,N +20241120,140440,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16380,-130,5,-0.79,1660244010,100927,83.23,16570,16690,16320,21450,11560,16510,16449.95,4.22,0,4329,17223,16866,16603,16246,15983,16735,16115,109,4940,500,12210,10,1,21756789,3564,-26.29,1.45,12,0.46,-623.00,11322.00,41850,20240611,-60.86,16130,20241115,1.55,41850,-60.86,20240611,16130,1.55,20241115,41850,-60.86,20240611,16130,1.55,20241115,3.73,N,036810,500,108 억,,917523,N,N,743,N,00,N +20241120,130441,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16490,-20,5,-0.12,1353560310,82217,67.80,16570,16690,16340,21450,11560,16510,16463.27,4.22,0,4956,17223,16866,16603,16246,15983,16735,16115,109,4940,500,12210,10,1,21756789,3588,-26.47,1.46,12,0.38,-623.00,11322.00,41850,20240611,-60.60,16130,20241115,2.23,41850,-60.60,20240611,16130,2.23,20241115,41850,-60.60,20240611,16130,2.23,20241115,3.73,N,036810,500,108 억,,917523,N,N,743,N,00,N +20241120,120441,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16500,-10,5,-0.06,1111734110,67550,55.70,16570,16690,16340,21450,11560,16510,16457.94,4.22,0,3319,17223,16866,16603,16246,15983,16735,16115,109,4940,500,12210,10,1,21756789,3590,-26.48,1.46,12,0.31,-623.00,11322.00,41850,20240611,-60.57,16130,20241115,2.29,41850,-60.57,20240611,16130,2.29,20241115,41850,-60.57,20240611,16130,2.29,20241115,3.73,N,036810,500,108 억,,917523,N,N,743,N,00,N +20241120,110440,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16450,-60,5,-0.36,949438400,57671,47.56,16570,16690,16340,21450,11560,16510,16463.01,4.22,0,1573,17223,16866,16603,16246,15983,16735,16115,109,4940,500,12210,10,1,21756789,3579,-26.40,1.45,12,0.27,-623.00,11322.00,41850,20240611,-60.69,16130,20241115,1.98,41850,-60.69,20240611,16130,1.98,20241115,41850,-60.69,20240611,16130,1.98,20241115,3.73,N,036810,500,108 억,,917523,N,N,743,N,00,N +20241120,100439,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16460,-50,5,-0.30,799426240,48561,40.05,16570,16690,16340,21450,11560,16510,16462.31,4.22,0,671,17223,16866,16603,16246,15983,16735,16115,109,4940,500,12210,10,1,21756789,3581,-26.42,1.45,12,0.22,-623.00,11322.00,41850,20240611,-60.67,16130,20241115,2.05,41850,-60.67,20240611,16130,2.05,20241115,41850,-60.67,20240611,16130,2.05,20241115,3.73,N,036810,500,108 억,,917523,N,N,743,N,00,N +20241120,090439,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16520,10,2,0.06,184683820,11168,9.21,16570,16630,16480,21450,11560,16510,16536.88,4.22,0,-4645,17223,16866,16603,16246,15983,16735,16115,109,4940,500,12210,10,1,21756789,3594,-26.52,1.46,12,0.05,-623.00,11322.00,41850,20240611,-60.53,16130,20241115,2.42,41850,-60.53,20240611,16130,2.42,20241115,41850,-60.53,20240611,16130,2.42,20241115,3.73,N,036810,500,108 억,,917523,N,N,743,N,00,N 20241119,160419,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16510,-330,5,-1.96,2007512760,120889,73.04,16700,16960,16340,21850,11790,16840,16606.49,4.25,0,-2864,17993,17416,17043,16466,16093,17230,16280,109,5010,500,12460,10,1,21756789,3592,-26.50,1.46,12,0.56,-623.00,11322.00,41850,20240611,-60.55,16130,20241115,2.36,41850,-60.55,20240611,16130,2.36,20241115,41850,-60.55,20240611,16130,2.36,20241115,3.80,N,036810,500,108 억,,924504,N,N,743,N,00,N 20241119,150423,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16450,-390,5,-2.32,1893173790,113953,68.85,16700,16960,16340,21850,11790,16840,16613.64,4.25,0,-3340,17993,17416,17043,16466,16093,17230,16280,109,5010,500,12460,10,1,21756789,3579,-26.40,1.45,12,0.52,-623.00,11322.00,41850,20240611,-60.69,16130,20241115,1.98,41850,-60.69,20240611,16130,1.98,20241115,41850,-60.69,20240611,16130,1.98,20241115,3.80,N,036810,500,108 억,,924504,N,N,442,N,00,N 20241119,140421,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16480,-360,5,-2.14,1428808400,85686,51.77,16700,16960,16450,21850,11790,16840,16674.93,4.25,0,-9936,17993,17416,17043,16466,16093,17230,16280,109,5010,500,12460,10,1,21756789,3586,-26.45,1.46,12,0.39,-623.00,11322.00,41850,20240611,-60.62,16130,20241115,2.17,41850,-60.62,20240611,16130,2.17,20241115,41850,-60.62,20240611,16130,2.17,20241115,3.80,N,036810,500,108 억,,924504,N,N,442,N,00,N diff --git a/036830/price/prices-20241101.csv b/036830/price/prices-20241101.csv index 83ecbec503ff..cf8bae9dc8a3 100644 --- a/036830/price/prices-20241101.csv +++ b/036830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160433,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37100,250,2,0.68,2278672750,61275,100.29,37000,38000,36600,47900,25800,36850,37188.18,5.16,0,-5370,38150,37500,36900,36250,35650,37200,35950,105,11050,500,25790,50,1,20964056,7778,8.54,0.62,12,0.29,4342.00,59491.00,93200,20240610,-60.19,31050,20231113,19.48,93200,-60.19,20240610,34600,7.23,20241115,93200,-60.19,20240610,34600,7.23,20241115,1.50,N,036830,500,104 억,,1081696,N,N,190,N,00,N +20241120,150441,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36900,50,2,0.14,2154399300,57916,94.80,37000,38000,36600,47900,25800,36850,37198.69,5.16,0,-5355,38150,37500,36900,36250,35650,37200,35950,105,11050,500,25790,50,1,20964056,7736,8.50,0.62,12,0.28,4342.00,59491.00,93200,20240610,-60.41,31050,20231113,18.84,93200,-60.41,20240610,34600,6.65,20241115,93200,-60.41,20240610,34600,6.65,20241115,1.50,N,036830,500,104 억,,1081696,N,N,107,N,00,N +20241120,140440,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37250,400,2,1.09,1920221750,51583,84.43,37000,38000,36600,47900,25800,36850,37225.86,5.16,0,-5106,38150,37500,36900,36250,35650,37200,35950,105,11050,500,25790,50,1,20964056,7809,8.58,0.63,12,0.25,4342.00,59491.00,93200,20240610,-60.03,31050,20231113,19.97,93200,-60.03,20240610,34600,7.66,20241115,93200,-60.03,20240610,34600,7.66,20241115,1.50,N,036830,500,104 억,,1081696,N,N,107,N,00,N +20241120,130441,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37250,400,2,1.09,1820445450,48904,80.04,37000,38000,36600,47900,25800,36850,37224.88,5.16,0,-5134,38150,37500,36900,36250,35650,37200,35950,105,11050,500,25790,50,1,20964056,7809,8.58,0.63,12,0.23,4342.00,59491.00,93200,20240610,-60.03,31050,20231113,19.97,93200,-60.03,20240610,34600,7.66,20241115,93200,-60.03,20240610,34600,7.66,20241115,1.50,N,036830,500,104 억,,1081696,N,N,107,N,00,N +20241120,120441,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37250,400,2,1.09,1636859150,43971,71.97,37000,38000,36600,47900,25800,36850,37225.88,5.16,0,-5492,38150,37500,36900,36250,35650,37200,35950,105,11050,500,25790,50,1,20964056,7809,8.58,0.63,12,0.21,4342.00,59491.00,93200,20240610,-60.03,31050,20231113,19.97,93200,-60.03,20240610,34600,7.66,20241115,93200,-60.03,20240610,34600,7.66,20241115,1.50,N,036830,500,104 억,,1081696,N,N,107,N,00,N +20241120,110440,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37200,350,2,0.95,1283412350,34429,56.35,37000,38000,36600,47900,25800,36850,37277.07,5.16,0,-4363,38150,37500,36900,36250,35650,37200,35950,105,11050,500,25790,50,1,20964056,7799,8.57,0.63,12,0.16,4342.00,59491.00,93200,20240610,-60.09,31050,20231113,19.81,93200,-60.09,20240610,34600,7.51,20241115,93200,-60.09,20240610,34600,7.51,20241115,1.50,N,036830,500,104 억,,1081696,N,N,107,N,00,N +20241120,100439,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37100,250,2,0.68,568032900,15386,25.18,37000,37250,36600,47900,25800,36850,36918.82,5.16,0,-3302,38150,37500,36900,36250,35650,37200,35950,105,11050,500,25790,50,1,20964056,7778,8.54,0.62,12,0.07,4342.00,59491.00,93200,20240610,-60.19,31050,20231113,19.48,93200,-60.19,20240610,34600,7.23,20241115,93200,-60.19,20240610,34600,7.23,20241115,1.50,N,036830,500,104 억,,1081696,N,N,107,N,00,N +20241120,090439,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36950,100,2,0.27,109025200,2958,4.84,37000,37000,36600,47900,25800,36850,36857.74,5.16,0,-1312,38150,37500,36900,36250,35650,37200,35950,105,11050,500,25790,50,1,20964056,7746,8.51,0.62,12,0.01,4342.00,59491.00,93200,20240610,-60.35,31050,20231113,19.00,93200,-60.35,20240610,34600,6.79,20241115,93200,-60.35,20240610,34600,6.79,20241115,1.50,N,036830,500,104 억,,1081696,N,N,107,N,00,N 20241119,160419,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36850,0,3,0.00,2212836550,60328,76.14,36900,37550,36300,47900,25800,36850,36679.96,5.15,0,3471,38783,37816,37033,36066,35283,38300,36550,105,11050,500,25790,50,1,20964056,7725,8.49,0.62,12,0.29,4342.00,59491.00,93200,20240610,-60.46,31050,20231113,18.68,93200,-60.46,20240610,34600,6.50,20241115,93200,-60.46,20240610,34600,6.50,20241115,1.55,N,036830,500,104 억,,1079484,N,N,107,N,00,N 20241119,150423,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36600,-250,5,-0.68,2021780150,55131,69.58,36900,37550,36300,47900,25800,36850,36672.29,5.15,0,3439,38783,37816,37033,36066,35283,38300,36550,105,11050,500,25790,50,1,20964056,7673,8.43,0.62,12,0.26,4342.00,59491.00,93200,20240610,-60.73,31050,20231113,17.87,93200,-60.73,20240610,34600,5.78,20241115,93200,-60.73,20240610,34600,5.78,20241115,1.55,N,036830,500,104 억,,1079484,N,N,401,N,00,N 20241119,140421,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36500,-350,5,-0.95,1543316200,42011,53.02,36900,37550,36300,47900,25800,36850,36736.00,5.15,0,-143,38783,37816,37033,36066,35283,38300,36550,105,11050,500,25790,50,1,20964056,7652,8.41,0.61,12,0.20,4342.00,59491.00,93200,20240610,-60.84,31050,20231113,17.55,93200,-60.84,20240610,34600,5.49,20241115,93200,-60.84,20240610,34600,5.49,20241115,1.55,N,036830,500,104 억,,1079484,N,N,401,N,00,N diff --git a/036890/price/prices-20241101.csv b/036890/price/prices-20241101.csv index 86aeb2152eda..9a05b7410e5e 100644 --- a/036890/price/prices-20241101.csv +++ b/036890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160433,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9120,-50,5,-0.55,942402680,103171,72.28,9030,9290,8980,11920,6420,9170,9134.20,4.74,0,1218,9556,9362,9226,9032,8896,9295,8965,112,2750,500,6780,10,1,22482268,2050,7.22,0.83,12,0.46,1264.00,11023.00,11110,20231220,-17.91,7400,20240805,23.24,10810,-15.63,20240102,7400,23.24,20240805,11110,-17.91,20231220,7400,23.24,20240805,2.28,N,036890,500,112 억,,1066329,N,N,10,N,00,N +20241120,150441,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9140,-30,5,-0.33,854634300,93561,65.55,9030,9290,8980,11920,6420,9170,9134.31,4.74,0,-540,9556,9362,9226,9032,8896,9295,8965,112,2750,500,6780,10,1,22482268,2055,7.23,0.83,12,0.42,1264.00,11023.00,11110,20231220,-17.73,7400,20240805,23.51,10810,-15.45,20240102,7400,23.51,20240805,11110,-17.73,20231220,7400,23.51,20240805,2.28,N,036890,500,112 억,,1066329,N,N,18,N,00,N +20241120,140441,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9190,20,2,0.22,676822410,74267,52.03,9030,9230,8980,11920,6420,9170,9112.96,4.74,0,-4184,9556,9362,9226,9032,8896,9295,8965,112,2750,500,6780,10,1,22482268,2066,7.27,0.83,12,0.33,1264.00,11023.00,11110,20231220,-17.28,7400,20240805,24.19,10810,-14.99,20240102,7400,24.19,20240805,11110,-17.28,20231220,7400,24.19,20240805,2.28,N,036890,500,112 억,,1066329,N,N,18,N,00,N +20241120,130442,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9170,0,3,0.00,565171410,62098,43.51,9030,9230,8980,11920,6420,9170,9100.69,4.74,0,-4553,9556,9362,9226,9032,8896,9295,8965,112,2750,500,6780,10,1,22482268,2062,7.25,0.83,12,0.28,1264.00,11023.00,11110,20231220,-17.46,7400,20240805,23.92,10810,-15.17,20240102,7400,23.92,20240805,11110,-17.46,20231220,7400,23.92,20240805,2.28,N,036890,500,112 억,,1066329,N,N,18,N,00,N +20241120,120442,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9090,-80,5,-0.87,439950940,48418,33.92,9030,9230,8980,11920,6420,9170,9085.59,4.74,0,-43,9556,9362,9226,9032,8896,9295,8965,112,2750,500,6780,10,1,22482268,2044,7.19,0.82,12,0.22,1264.00,11023.00,11110,20231220,-18.18,7400,20240805,22.84,10810,-15.91,20240102,7400,22.84,20240805,11110,-18.18,20231220,7400,22.84,20240805,2.28,N,036890,500,112 억,,1066329,N,N,18,N,00,N +20241120,110440,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9150,-20,5,-0.22,422479060,46498,32.58,9030,9230,8980,11920,6420,9170,9084.99,4.74,0,371,9556,9362,9226,9032,8896,9295,8965,112,2750,500,6780,10,1,22482268,2057,7.24,0.83,12,0.21,1264.00,11023.00,11110,20231220,-17.64,7400,20240805,23.65,10810,-15.36,20240102,7400,23.65,20240805,11110,-17.64,20231220,7400,23.65,20240805,2.28,N,036890,500,112 억,,1066329,N,N,18,N,00,N +20241120,100439,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9180,10,2,0.11,322683990,35607,24.95,9030,9190,8980,11920,6420,9170,9060.74,4.74,0,1933,9556,9362,9226,9032,8896,9295,8965,112,2750,500,6780,10,1,22482268,2064,7.26,0.83,12,0.16,1264.00,11023.00,11110,20231220,-17.37,7400,20240805,24.05,10810,-15.08,20240102,7400,24.05,20240805,11110,-17.37,20231220,7400,24.05,20240805,2.28,N,036890,500,112 억,,1066329,N,N,18,N,00,N +20241120,090439,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9090,-80,5,-0.87,96765300,10705,7.50,9030,9100,8980,11920,6420,9170,9032.40,4.74,0,2701,9556,9362,9226,9032,8896,9295,8965,112,2750,500,6780,10,1,22482268,2044,7.19,0.82,12,0.05,1264.00,11023.00,11110,20231220,-18.18,7400,20240805,22.84,10810,-15.91,20240102,7400,22.84,20240805,11110,-18.18,20231220,7400,22.84,20240805,2.28,N,036890,500,112 억,,1066329,N,N,18,N,00,N 20241119,160419,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9170,-280,5,-2.96,1298111370,141408,63.75,9420,9420,9090,12280,6620,9450,9179.90,4.77,0,-6556,9903,9676,9493,9266,9083,9790,9380,112,2830,500,6990,10,1,22482268,2062,7.25,0.83,12,0.63,1264.00,11023.00,11110,20231220,-17.46,7400,20240805,23.92,10810,-15.17,20240102,7400,23.92,20240805,11110,-17.46,20231220,7400,23.92,20240805,2.09,N,036890,500,112 억,,1072969,N,N,18,N,00,N 20241119,150424,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9200,-250,5,-2.65,1250355900,136203,61.40,9420,9420,9090,12280,6620,9450,9180.09,4.77,0,-6593,9903,9676,9493,9266,9083,9790,9380,112,2830,500,6990,10,1,22482268,2068,7.28,0.83,12,0.61,1264.00,11023.00,11110,20231220,-17.19,7400,20240805,24.32,10810,-14.89,20240102,7400,24.32,20240805,11110,-17.19,20231220,7400,24.32,20240805,2.09,N,036890,500,112 억,,1072969,N,N,35,N,00,N 20241119,140422,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9160,-290,5,-3.07,1164604150,126846,57.18,9420,9420,9090,12280,6620,9450,9181.24,4.77,0,-7747,9903,9676,9493,9266,9083,9790,9380,112,2830,500,6990,10,1,22482268,2059,7.25,0.83,12,0.56,1264.00,11023.00,11110,20231220,-17.55,7400,20240805,23.78,10810,-15.26,20240102,7400,23.78,20240805,11110,-17.55,20231220,7400,23.78,20240805,2.09,N,036890,500,112 억,,1072969,N,N,35,N,00,N diff --git a/036930/price/prices-20241101.csv b/036930/price/prices-20241101.csv index b77e2eeeac4e..eb8533c1ae3f 100644 --- a/036930/price/prices-20241101.csv +++ b/036930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160433,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28150,500,2,1.81,12322013200,437136,110.90,27900,28850,27150,35900,19400,27650,28188.32,14.05,0,45028,29050,28350,27400,26700,25750,27875,26225,241,8250,500,19900,50,1,47268321,13306,39.93,2.56,12,0.92,705.00,11017.00,41450,20240408,-32.09,22050,20240909,27.66,41450,-32.09,20240408,22050,27.66,20240909,41450,-32.09,20240408,22050,27.66,20240909,1.79,N,036930,500,241 억,,6643156,N,N,2115,N,00,N +20241120,150441,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28150,500,2,1.81,11465365600,406727,103.18,27900,28850,27150,35900,19400,27650,28189.44,14.05,0,40589,29050,28350,27400,26700,25750,27875,26225,241,8250,500,19900,50,1,47268321,13306,39.93,2.56,12,0.86,705.00,11017.00,41450,20240408,-32.09,22050,20240909,27.66,41450,-32.09,20240408,22050,27.66,20240909,41450,-32.09,20240408,22050,27.66,20240909,1.79,N,036930,500,241 억,,6643156,N,N,3479,N,00,N +20241120,140441,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28400,750,2,2.71,10173542450,360938,91.57,27900,28850,27150,35900,19400,27650,28186.51,14.05,0,34276,29050,28350,27400,26700,25750,27875,26225,241,8250,500,19900,50,1,47268321,13424,40.28,2.58,12,0.76,705.00,11017.00,41450,20240408,-31.48,22050,20240909,28.80,41450,-31.48,20240408,22050,28.80,20240909,41450,-31.48,20240408,22050,28.80,20240909,1.79,N,036930,500,241 억,,6643156,N,N,3479,N,00,N +20241120,130442,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28550,900,2,3.25,9326726650,331254,84.04,27900,28850,27150,35900,19400,27650,28155.93,14.05,0,33599,29050,28350,27400,26700,25750,27875,26225,241,8250,500,19900,50,1,47268321,13495,40.50,2.59,12,0.70,705.00,11017.00,41450,20240408,-31.12,22050,20240909,29.48,41450,-31.12,20240408,22050,29.48,20240909,41450,-31.12,20240408,22050,29.48,20240909,1.79,N,036930,500,241 억,,6643156,N,N,3479,N,00,N +20241120,120442,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28600,950,2,3.44,8566268100,304674,77.29,27900,28850,27150,35900,19400,27650,28116.29,14.05,0,33897,29050,28350,27400,26700,25750,27875,26225,241,8250,500,19900,50,1,47268321,13519,40.57,2.60,12,0.64,705.00,11017.00,41450,20240408,-31.00,22050,20240909,29.71,41450,-31.00,20240408,22050,29.71,20240909,41450,-31.00,20240408,22050,29.71,20240909,1.79,N,036930,500,241 억,,6643156,N,N,3479,N,00,N +20241120,110440,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28600,950,2,3.44,7643806550,272367,69.10,27900,28850,27150,35900,19400,27650,28064.48,14.05,0,34028,29050,28350,27400,26700,25750,27875,26225,241,8250,500,19900,50,1,47268321,13519,40.57,2.60,12,0.58,705.00,11017.00,41450,20240408,-31.00,22050,20240909,29.71,41450,-31.00,20240408,22050,29.71,20240909,41450,-31.00,20240408,22050,29.71,20240909,1.79,N,036930,500,241 억,,6643156,N,N,3479,N,00,N +20241120,100440,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27600,-50,5,-0.18,3207671300,116140,29.46,27900,28200,27150,35900,19400,27650,27618.98,14.05,0,-5491,29050,28350,27400,26700,25750,27875,26225,241,8250,500,19900,50,1,47268321,13046,39.15,2.51,12,0.25,705.00,11017.00,41450,20240408,-33.41,22050,20240909,25.17,41450,-33.41,20240408,22050,25.17,20240909,41450,-33.41,20240408,22050,25.17,20240909,1.79,N,036930,500,241 억,,6643156,N,N,3479,N,00,N +20241120,090440,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27750,100,2,0.36,539513400,19294,4.89,27900,28200,27700,35900,19400,27650,27964.01,14.05,0,-6801,29050,28350,27400,26700,25750,27875,26225,241,8250,500,19900,50,1,47268321,13117,39.36,2.52,12,0.04,705.00,11017.00,41450,20240408,-33.05,22050,20240909,25.85,41450,-33.05,20240408,22050,25.85,20240909,41450,-33.05,20240408,22050,25.85,20240909,1.79,N,036930,500,241 억,,6643156,N,N,3479,N,00,N 20241119,160420,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27650,-50,5,-0.18,10611111250,390204,91.97,28100,28100,26450,36000,19400,27700,27191.15,14.08,0,-4524,29833,28766,28133,27066,26433,28450,26750,241,8300,500,19940,50,1,47268321,13070,39.22,2.51,12,0.83,705.00,11017.00,41450,20240408,-33.29,22050,20240909,25.40,41450,-33.29,20240408,22050,25.40,20240909,41450,-33.29,20240408,22050,25.40,20240909,1.85,N,036930,500,241 억,,6653809,N,N,3479,N,00,N 20241119,150424,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27750,50,2,0.18,9908622750,364802,85.98,28100,28100,26450,36000,19400,27700,27161.40,14.08,0,-4142,29833,28766,28133,27066,26433,28450,26750,241,8300,500,19940,50,1,47268321,13117,39.36,2.52,12,0.77,705.00,11017.00,41450,20240408,-33.05,22050,20240909,25.85,41450,-33.05,20240408,22050,25.85,20240909,41450,-33.05,20240408,22050,25.85,20240909,1.85,N,036930,500,241 억,,6653809,N,N,1525,N,00,N 20241119,140422,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27400,-300,5,-1.08,8810063850,324954,76.59,28100,28100,26450,36000,19400,27700,27111.43,14.08,0,-21311,29833,28766,28133,27066,26433,28450,26750,241,8300,500,19940,50,1,47268321,12952,38.87,2.49,12,0.69,705.00,11017.00,41450,20240408,-33.90,22050,20240909,24.26,41450,-33.90,20240408,22050,24.26,20240909,41450,-33.90,20240408,22050,24.26,20240909,1.85,N,036930,500,241 억,,6653809,N,N,1525,N,00,N diff --git a/037030/price/prices-20241101.csv b/037030/price/prices-20241101.csv index 9ef9d8fc1d7e..585a1837c358 100644 --- a/037030/price/prices-20241101.csv +++ b/037030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2410,-10,5,-0.41,61458390,25791,50.18,2420,2420,2365,3145,1695,2420,2382.94,0.22,0,-1233,2513,2466,2383,2336,2253,2485,2355,219,725,1000,1740,5,1,21878974,527,-241.00,0.53,12,0.12,-10.00,4549.00,3375,20240219,-28.59,2010,20240805,19.90,3375,-28.59,20240219,2010,19.90,20240805,3375,-28.59,20240219,2010,19.90,20240805,2.48,N,037030,1000,218 억,,47169,N,N,0,N,00,N +20241120,150442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2390,-30,5,-1.24,56943875,23908,46.52,2420,2420,2365,3145,1695,2420,2381.79,0.22,0,-1230,2513,2466,2383,2336,2253,2485,2355,219,725,1000,1740,5,1,21878974,523,-239.00,0.53,12,0.11,-10.00,4549.00,3375,20240219,-29.19,2010,20240805,18.91,3375,-29.19,20240219,2010,18.91,20240805,3375,-29.19,20240219,2010,18.91,20240805,2.48,N,037030,1000,218 억,,47169,N,N,0,N,00,N +20241120,140441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2395,-25,5,-1.03,53242365,22358,43.50,2420,2420,2365,3145,1695,2420,2381.35,0.22,0,-1144,2513,2466,2383,2336,2253,2485,2355,219,725,1000,1740,5,1,21878974,524,-239.50,0.53,12,0.10,-10.00,4549.00,3375,20240219,-29.04,2010,20240805,19.15,3375,-29.04,20240219,2010,19.15,20240805,3375,-29.04,20240219,2010,19.15,20240805,2.48,N,037030,1000,218 억,,47169,N,N,0,N,00,N +20241120,130442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2390,-30,5,-1.24,35311345,14808,28.81,2420,2420,2365,3145,1695,2420,2384.61,0.22,0,-273,2513,2466,2383,2336,2253,2485,2355,219,725,1000,1740,5,1,21878974,523,-239.00,0.53,12,0.07,-10.00,4549.00,3375,20240219,-29.19,2010,20240805,18.91,3375,-29.19,20240219,2010,18.91,20240805,3375,-29.19,20240219,2010,18.91,20240805,2.48,N,037030,1000,218 억,,47169,N,N,0,N,00,N +20241120,120442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2385,-35,5,-1.45,29879200,12530,24.38,2420,2420,2365,3145,1695,2420,2384.61,0.22,0,-174,2513,2466,2383,2336,2253,2485,2355,219,725,1000,1740,5,1,21878974,522,-238.50,0.52,12,0.06,-10.00,4549.00,3375,20240219,-29.33,2010,20240805,18.66,3375,-29.33,20240219,2010,18.66,20240805,3375,-29.33,20240219,2010,18.66,20240805,2.48,N,037030,1000,218 억,,47169,N,N,0,N,00,N +20241120,110441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2390,-30,5,-1.24,23274320,9756,18.98,2420,2420,2365,3145,1695,2420,2385.64,0.22,0,-574,2513,2466,2383,2336,2253,2485,2355,219,725,1000,1740,5,1,21878974,523,-239.00,0.53,12,0.04,-10.00,4549.00,3375,20240219,-29.19,2010,20240805,18.91,3375,-29.19,20240219,2010,18.91,20240805,3375,-29.19,20240219,2010,18.91,20240805,2.48,N,037030,1000,218 억,,47169,N,N,0,N,00,N +20241120,100440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2385,-35,5,-1.45,20512495,8600,16.73,2420,2420,2365,3145,1695,2420,2385.17,0.22,0,-33,2513,2466,2383,2336,2253,2485,2355,219,725,1000,1740,5,1,21878974,522,-238.50,0.52,12,0.04,-10.00,4549.00,3375,20240219,-29.33,2010,20240805,18.66,3375,-29.33,20240219,2010,18.66,20240805,3375,-29.33,20240219,2010,18.66,20240805,2.48,N,037030,1000,218 억,,47169,N,N,0,N,00,N +20241120,090440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2395,-25,5,-1.03,3945375,1638,3.19,2420,2420,2395,3145,1695,2420,2408.65,0.22,0,23,2513,2466,2383,2336,2253,2485,2355,219,725,1000,1740,5,1,21878974,524,-239.50,0.53,12,0.01,-10.00,4549.00,3375,20240219,-29.04,2010,20240805,19.15,3375,-29.04,20240219,2010,19.15,20240805,3375,-29.04,20240219,2010,19.15,20240805,2.48,N,037030,1000,218 억,,47169,N,N,0,N,00,N 20241119,160420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2420,0,3,0.00,122479365,51189,40.65,2420,2430,2300,3145,1695,2420,2392.69,0.22,0,1489,2523,2471,2368,2316,2213,2497,2342,219,725,1000,1740,5,1,21878974,529,-242.00,0.53,12,0.23,-10.00,4549.00,3375,20240219,-28.30,2010,20240805,20.40,3375,-28.30,20240219,2010,20.40,20240805,3375,-28.30,20240219,2010,20.40,20240805,2.77,N,037030,1000,218 억,,48073,N,N,0,N,00,N 20241119,150424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2405,-15,5,-0.62,111837845,46790,37.15,2420,2430,2300,3145,1695,2420,2390.21,0.22,0,46,2523,2471,2368,2316,2213,2497,2342,219,725,1000,1740,5,1,21878974,526,-240.50,0.53,12,0.21,-10.00,4549.00,3375,20240219,-28.74,2010,20240805,19.65,3375,-28.74,20240219,2010,19.65,20240805,3375,-28.74,20240219,2010,19.65,20240805,2.77,N,037030,1000,218 억,,48073,N,N,0,N,00,N 20241119,140422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2420,0,3,0.00,87687175,36774,29.20,2420,2430,2300,3145,1695,2420,2384.49,0.22,0,824,2523,2471,2368,2316,2213,2497,2342,219,725,1000,1740,5,1,21878974,529,-242.00,0.53,12,0.17,-10.00,4549.00,3375,20240219,-28.30,2010,20240805,20.40,3375,-28.30,20240219,2010,20.40,20240805,3375,-28.30,20240219,2010,20.40,20240805,2.77,N,037030,1000,218 억,,48073,N,N,0,N,00,N diff --git a/037070/price/prices-20241101.csv b/037070/price/prices-20241101.csv index cd8a821c8d65..f21a730134b7 100644 --- a/037070/price/prices-20241101.csv +++ b/037070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5320,-40,5,-0.75,95266990,17965,80.55,5310,5380,5240,6960,3760,5360,5302.92,0.49,0,-218,5486,5422,5336,5272,5186,5455,5305,100,1600,500,3850,10,1,20000000,1064,136.41,1.03,12,0.09,39.00,5160.00,12130,20240624,-56.14,5000,20241115,6.40,12130,-56.14,20240624,5000,6.40,20241115,12130,-56.14,20240624,5000,6.40,20241115,1.79,N,037070,500,100 억,,98567,N,N,0,N,00,N +20241120,150442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5300,-60,5,-1.12,87065740,16418,73.61,5310,5380,5240,6960,3760,5360,5303.07,0.49,0,-584,5486,5422,5336,5272,5186,5455,5305,100,1600,500,3850,10,1,20000000,1060,135.90,1.03,12,0.08,39.00,5160.00,12130,20240624,-56.31,5000,20241115,6.00,12130,-56.31,20240624,5000,6.00,20241115,12130,-56.31,20240624,5000,6.00,20241115,1.79,N,037070,500,100 억,,98567,N,N,0,N,00,N +20241120,140442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5310,-50,5,-0.93,79322440,14959,67.07,5310,5380,5240,6960,3760,5360,5302.66,0.49,0,-386,5486,5422,5336,5272,5186,5455,5305,100,1600,500,3850,10,1,20000000,1062,136.15,1.03,12,0.07,39.00,5160.00,12130,20240624,-56.22,5000,20241115,6.20,12130,-56.22,20240624,5000,6.20,20241115,12130,-56.22,20240624,5000,6.20,20241115,1.79,N,037070,500,100 억,,98567,N,N,0,N,00,N +20241120,130442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5320,-40,5,-0.75,76134560,14359,64.38,5310,5380,5240,6960,3760,5360,5302.22,0.49,0,-373,5486,5422,5336,5272,5186,5455,5305,100,1600,500,3850,10,1,20000000,1064,136.41,1.03,12,0.07,39.00,5160.00,12130,20240624,-56.14,5000,20241115,6.40,12130,-56.14,20240624,5000,6.40,20241115,12130,-56.14,20240624,5000,6.40,20241115,1.79,N,037070,500,100 억,,98567,N,N,0,N,00,N +20241120,120442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5350,-10,5,-0.19,71453460,13481,60.44,5310,5380,5240,6960,3760,5360,5300.31,0.49,0,-381,5486,5422,5336,5272,5186,5455,5305,100,1600,500,3850,10,1,20000000,1070,137.18,1.04,12,0.07,39.00,5160.00,12130,20240624,-55.89,5000,20241115,7.00,12130,-55.89,20240624,5000,7.00,20241115,12130,-55.89,20240624,5000,7.00,20241115,1.79,N,037070,500,100 억,,98567,N,N,0,N,00,N +20241120,110441,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5330,-30,5,-0.56,37846940,7135,31.99,5310,5380,5240,6960,3760,5360,5304.41,0.49,0,-1805,5486,5422,5336,5272,5186,5455,5305,100,1600,500,3850,10,1,20000000,1066,136.67,1.03,12,0.04,39.00,5160.00,12130,20240624,-56.06,5000,20241115,6.60,12130,-56.06,20240624,5000,6.60,20241115,12130,-56.06,20240624,5000,6.60,20241115,1.79,N,037070,500,100 억,,98567,N,N,0,N,00,N +20241120,100441,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5330,-30,5,-0.56,22871070,4305,19.30,5310,5380,5300,6960,3760,5360,5312.68,0.49,0,-2193,5486,5422,5336,5272,5186,5455,5305,100,1600,500,3850,10,1,20000000,1066,136.67,1.03,12,0.02,39.00,5160.00,12130,20240624,-56.06,5000,20241115,6.60,12130,-56.06,20240624,5000,6.60,20241115,12130,-56.06,20240624,5000,6.60,20241115,1.79,N,037070,500,100 억,,98567,N,N,0,N,00,N +20241120,090440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5320,-40,5,-0.75,1550770,292,1.31,5310,5350,5310,6960,3760,5360,5310.86,0.49,0,-36,5486,5422,5336,5272,5186,5455,5305,100,1600,500,3850,10,1,20000000,1064,136.41,1.03,12,0.00,39.00,5160.00,12130,20240624,-56.14,5000,20241115,6.40,12130,-56.14,20240624,5000,6.40,20241115,12130,-56.14,20240624,5000,6.40,20241115,1.79,N,037070,500,100 억,,98567,N,N,0,N,00,N 20241119,160420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5360,60,2,1.13,118897700,22282,110.09,5250,5400,5250,6890,3710,5300,5336.02,0.48,0,2002,5513,5406,5343,5236,5173,5385,5215,100,1590,500,3810,10,1,20000000,1072,137.44,1.04,12,0.11,39.00,5160.00,12130,20240624,-55.81,5000,20241115,7.20,12130,-55.81,20240624,5000,7.20,20241115,12130,-55.81,20240624,5000,7.20,20241115,1.79,N,037070,500,100 억,,96514,N,N,0,N,00,N 20241119,150424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5360,60,2,1.13,98895300,18525,91.53,5250,5400,5250,6890,3710,5300,5338.48,0.48,0,604,5513,5406,5343,5236,5173,5385,5215,100,1590,500,3810,10,1,20000000,1072,137.44,1.04,12,0.09,39.00,5160.00,12130,20240624,-55.81,5000,20241115,7.20,12130,-55.81,20240624,5000,7.20,20241115,12130,-55.81,20240624,5000,7.20,20241115,1.79,N,037070,500,100 억,,96514,N,N,0,N,00,N 20241119,140422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5380,80,2,1.51,88864540,16651,82.27,5250,5400,5250,6890,3710,5300,5336.89,0.48,0,111,5513,5406,5343,5236,5173,5385,5215,100,1590,500,3810,10,1,20000000,1076,137.95,1.04,12,0.08,39.00,5160.00,12130,20240624,-55.65,5000,20241115,7.60,12130,-55.65,20240624,5000,7.60,20241115,12130,-55.65,20240624,5000,7.60,20241115,1.79,N,037070,500,100 억,,96514,N,N,0,N,00,N diff --git a/037230/price/prices-20241101.csv b/037230/price/prices-20241101.csv index cb27eb54e50f..d827e3dce9f5 100644 --- a/037230/price/prices-20241101.csv +++ b/037230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160434,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1910,12,2,0.63,5044290,2655,109.67,1898,1929,1874,2465,1329,1898,1899.92,0.07,0,7,1929,1913,1884,1868,1839,1921,1876,149,567,500,1360,1,1,29800327,569,13.94,0.53,12,0.01,137.00,3618.00,2300,20240110,-16.96,1701,20240806,12.29,2300,-16.96,20240110,1701,12.29,20240806,2300,-16.96,20240110,1701,12.29,20240806,0.30,N,037230,500,149 억,,20204,N,N,0,N,00,N +20241120,150442,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1898,0,3,0.00,2521875,1329,54.89,1898,1929,1874,2465,1329,1898,1897.57,0.07,0,11,1929,1913,1884,1868,1839,1921,1876,149,567,500,1360,1,1,29800327,566,13.85,0.52,12,0.00,137.00,3618.00,2300,20240110,-17.48,1701,20240806,11.58,2300,-17.48,20240110,1701,11.58,20240806,2300,-17.48,20240110,1701,11.58,20240806,0.30,N,037230,500,149 억,,20204,N,N,0,N,00,N +20241120,140442,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1903,5,2,0.26,1979047,1043,43.08,1898,1929,1874,2465,1329,1898,1897.46,0.07,0,-27,1929,1913,1884,1868,1839,1921,1876,149,567,500,1360,1,1,29800327,567,13.89,0.53,12,0.00,137.00,3618.00,2300,20240110,-17.26,1701,20240806,11.88,2300,-17.26,20240110,1701,11.88,20240806,2300,-17.26,20240110,1701,11.88,20240806,0.30,N,037230,500,149 억,,20204,N,N,0,N,00,N +20241120,130443,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1890,-8,5,-0.42,1770663,932,38.50,1898,1929,1889,2465,1329,1898,1899.85,0.07,0,-27,1929,1913,1884,1868,1839,1921,1876,149,567,500,1360,1,1,29800327,563,13.80,0.52,12,0.00,137.00,3618.00,2300,20240110,-17.83,1701,20240806,11.11,2300,-17.83,20240110,1701,11.11,20240806,2300,-17.83,20240110,1701,11.11,20240806,0.30,N,037230,500,149 억,,20204,N,N,0,N,00,N +20241120,120443,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1896,-2,5,-0.11,523359,274,11.32,1898,1929,1894,2465,1329,1898,1910.07,0.07,0,-27,1929,1913,1884,1868,1839,1921,1876,149,567,500,1360,1,1,29800327,565,13.84,0.52,12,0.00,137.00,3618.00,2300,20240110,-17.57,1701,20240806,11.46,2300,-17.57,20240110,1701,11.46,20240806,2300,-17.57,20240110,1701,11.46,20240806,0.30,N,037230,500,149 억,,20204,N,N,0,N,00,N +20241120,110442,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1909,11,2,0.58,479538,251,10.37,1898,1929,1894,2465,1329,1898,1910.51,0.07,0,-27,1929,1913,1884,1868,1839,1921,1876,149,567,500,1360,1,1,29800327,569,13.93,0.53,12,0.00,137.00,3618.00,2300,20240110,-17.00,1701,20240806,12.23,2300,-17.00,20240110,1701,12.23,20240806,2300,-17.00,20240110,1701,12.23,20240806,0.30,N,037230,500,149 억,,20204,N,N,0,N,00,N +20241120,100441,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1911,13,2,0.68,456637,239,9.87,1898,1929,1894,2465,1329,1898,1910.62,0.07,0,-27,1929,1913,1884,1868,1839,1921,1876,149,567,500,1360,1,1,29800327,569,13.95,0.53,12,0.00,137.00,3618.00,2300,20240110,-16.91,1701,20240806,12.35,2300,-16.91,20240110,1701,12.35,20240806,2300,-16.91,20240110,1701,12.35,20240806,0.30,N,037230,500,149 억,,20204,N,N,0,N,00,N +20241120,090441,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1898,0,3,0.00,43654,23,0.95,1898,1898,1898,2465,1329,1898,1898.00,0.07,0,-18,1929,1913,1884,1868,1839,1921,1876,149,567,500,1360,1,1,29800327,566,13.85,0.52,12,0.00,137.00,3618.00,2300,20240110,-17.48,1701,20240806,11.58,2300,-17.48,20240110,1701,11.58,20240806,2300,-17.48,20240110,1701,11.58,20240806,0.30,N,037230,500,149 억,,20204,N,N,0,N,00,N 20241119,160421,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1898,-1,5,-0.05,4569333,2418,34.59,1880,1900,1855,2465,1330,1899,1889.72,0.07,0,-4,1939,1919,1884,1864,1829,1929,1874,149,566,500,1360,1,1,29800327,566,13.85,0.52,12,0.01,137.00,3618.00,2300,20240110,-17.48,1701,20240806,11.58,2300,-17.48,20240110,1701,11.58,20240806,2300,-17.48,20240110,1701,11.58,20240806,0.30,N,037230,500,149 억,,20208,N,N,0,N,00,N 20241119,150425,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1898,-1,5,-0.05,4323403,2288,32.73,1880,1900,1855,2465,1330,1899,1889.60,0.07,0,-4,1939,1919,1884,1864,1829,1929,1874,149,566,500,1360,1,1,29800327,566,13.85,0.52,12,0.01,137.00,3618.00,2300,20240110,-17.48,1701,20240806,11.58,2300,-17.48,20240110,1701,11.58,20240806,2300,-17.48,20240110,1701,11.58,20240806,0.30,N,037230,500,149 억,,20208,N,N,0,N,00,N 20241119,140423,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1898,-1,5,-0.05,4317709,2285,32.69,1880,1900,1855,2465,1330,1899,1889.59,0.07,0,-4,1939,1919,1884,1864,1829,1929,1874,149,566,500,1360,1,1,29800327,566,13.85,0.52,12,0.01,137.00,3618.00,2300,20240110,-17.48,1701,20240806,11.58,2300,-17.48,20240110,1701,11.58,20240806,2300,-17.48,20240110,1701,11.58,20240806,0.30,N,037230,500,149 억,,20208,N,N,0,N,00,N diff --git a/037270/price/prices-20241101.csv b/037270/price/prices-20241101.csv index 4803b3bcbe1a..19dd7ae93ea7 100644 --- a/037270/price/prices-20241101.csv +++ b/037270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160435,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4600,185,2,4.19,28316407210,6176647,77.60,4415,4710,4330,5730,3095,4415,4584.46,2.66,0,34330,4938,4676,4368,4106,3798,4807,4237,323,1315,500,3170,5,1,63429410,2918,13.53,1.79,12,9.74,340.00,2564.00,7130,20241028,-35.48,2345,20240909,96.16,7130,-35.48,20241028,2345,96.16,20240909,7130,-35.48,20241028,2345,96.16,20240909,0.81,N,037270,500,323 억,,1685313,N,N,742,N,00,N +20241120,150443,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4550,135,2,3.06,27463840465,5990510,75.26,4415,4710,4330,5730,3095,4415,4584.62,2.66,0,70754,4938,4676,4368,4106,3798,4807,4237,323,1315,500,3170,5,1,63429410,2886,13.38,1.77,12,9.44,340.00,2564.00,7130,20241028,-36.19,2345,20240909,94.03,7130,-36.19,20241028,2345,94.03,20240909,7130,-36.19,20241028,2345,94.03,20240909,0.81,N,037270,500,323 억,,1685313,N,N,975,N,00,N +20241120,140442,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4620,205,2,4.64,25448789570,5551609,69.75,4415,4710,4330,5730,3095,4415,4584.11,2.66,0,79890,4938,4676,4368,4106,3798,4807,4237,323,1315,500,3170,5,1,63429410,2930,13.59,1.80,12,8.75,340.00,2564.00,7130,20241028,-35.20,2345,20240909,97.01,7130,-35.20,20241028,2345,97.01,20240909,7130,-35.20,20241028,2345,97.01,20240909,0.81,N,037270,500,323 억,,1685313,N,N,975,N,00,N +20241120,130443,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4620,205,2,4.64,24502807860,5345937,67.16,4415,4710,4330,5730,3095,4415,4583.51,2.66,0,74319,4938,4676,4368,4106,3798,4807,4237,323,1315,500,3170,5,1,63429410,2930,13.59,1.80,12,8.43,340.00,2564.00,7130,20241028,-35.20,2345,20240909,97.01,7130,-35.20,20241028,2345,97.01,20240909,7130,-35.20,20241028,2345,97.01,20240909,0.81,N,037270,500,323 억,,1685313,N,N,975,N,00,N +20241120,120443,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4660,245,2,5.55,20827437905,4556215,57.24,4415,4700,4330,5730,3095,4415,4571.29,2.66,0,-13379,4938,4676,4368,4106,3798,4807,4237,323,1315,500,3170,5,1,63429410,2956,13.71,1.82,12,7.18,340.00,2564.00,7130,20241028,-34.64,2345,20240909,98.72,7130,-34.64,20241028,2345,98.72,20240909,7130,-34.64,20241028,2345,98.72,20240909,0.81,N,037270,500,323 억,,1685313,N,N,975,N,00,N +20241120,110442,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4665,250,2,5.66,18343619915,4016662,50.46,4415,4700,4330,5730,3095,4415,4566.96,2.66,0,-44024,4938,4676,4368,4106,3798,4807,4237,323,1315,500,3170,5,1,63429410,2959,13.72,1.82,12,6.33,340.00,2564.00,7130,20241028,-34.57,2345,20240909,98.93,7130,-34.57,20241028,2345,98.93,20240909,7130,-34.57,20241028,2345,98.93,20240909,0.81,N,037270,500,323 억,,1685313,N,N,975,N,00,N +20241120,100441,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4605,190,2,4.30,12616445630,2769324,34.79,4415,4680,4330,5730,3095,4415,4555.90,2.66,0,-37804,4938,4676,4368,4106,3798,4807,4237,323,1315,500,3170,5,1,63429410,2921,13.54,1.80,12,4.37,340.00,2564.00,7130,20241028,-35.41,2345,20240909,96.38,7130,-35.41,20241028,2345,96.38,20240909,7130,-35.41,20241028,2345,96.38,20240909,0.81,N,037270,500,323 억,,1685313,N,N,975,N,00,N +20241120,090441,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4380,-35,5,-0.79,855347160,194600,2.44,4415,4450,4330,5730,3095,4415,4395.19,2.66,0,-52635,4938,4676,4368,4106,3798,4807,4237,323,1315,500,3170,5,1,63429410,2778,12.88,1.71,12,0.31,340.00,2564.00,7130,20241028,-38.57,2345,20240909,86.78,7130,-38.57,20241028,2345,86.78,20240909,7130,-38.57,20241028,2345,86.78,20240909,0.81,N,037270,500,323 억,,1685313,N,N,975,N,00,N 20241119,160421,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4415,320,2,7.81,34847198400,7925510,500.24,4065,4630,4060,5320,2870,4095,4396.87,2.69,0,-17998,4261,4177,4101,4017,3941,4220,4060,323,1225,500,2940,5,1,63429410,2800,12.99,1.72,12,12.50,340.00,2564.00,7130,20241028,-38.08,2345,20240909,88.27,7130,-38.08,20241028,2345,88.27,20240909,7130,-38.08,20241028,2345,88.27,20240909,0.68,N,037270,500,323 억,,1706843,N,N,975,N,00,N 20241119,150425,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4395,300,2,7.33,34065625255,7747699,489.01,4065,4630,4060,5320,2870,4095,4396.91,2.69,0,-25056,4261,4177,4101,4017,3941,4220,4060,323,1225,500,2940,5,1,63429410,2788,12.93,1.71,12,12.21,340.00,2564.00,7130,20241028,-38.36,2345,20240909,87.42,7130,-38.36,20241028,2345,87.42,20240909,7130,-38.36,20241028,2345,87.42,20240909,0.68,N,037270,500,323 억,,1706843,N,N,1188,N,00,N 20241119,140423,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4360,265,2,6.47,32000409805,7278386,459.39,4065,4630,4060,5320,2870,4095,4396.68,2.69,0,-73091,4261,4177,4101,4017,3941,4220,4060,323,1225,500,2940,5,1,63429410,2766,12.82,1.70,12,11.47,340.00,2564.00,7130,20241028,-38.85,2345,20240909,85.93,7130,-38.85,20241028,2345,85.93,20240909,7130,-38.85,20241028,2345,85.93,20240909,0.68,N,037270,500,323 억,,1706843,N,N,1188,N,00,N diff --git a/037330/price/prices-20241101.csv b/037330/price/prices-20241101.csv index c26c5a17f9a9..e5e9844a0a5f 100644 --- a/037330/price/prices-20241101.csv +++ b/037330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1424,19,2,1.35,43540059,30724,126.69,1411,1425,1410,1826,984,1405,1417.14,3.43,0,-260,1442,1423,1387,1368,1332,1433,1378,219,421,500,870,1,1,43885224,625,3.91,0.31,12,0.07,364.00,4568.00,2850,20240215,-50.04,1351,20241119,5.40,2850,-50.04,20240215,1351,5.40,20241119,2850,-50.04,20240215,1351,5.40,20241119,1.39,N,037330,500,219 억,,1504204,N,N,0,N,00,N +20241120,150443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1425,20,2,1.42,43102891,30417,125.43,1411,1425,1410,1826,984,1405,1417.07,3.43,0,-231,1442,1423,1387,1368,1332,1433,1378,219,421,500,870,1,1,43885224,625,3.91,0.31,12,0.07,364.00,4568.00,2850,20240215,-50.00,1351,20241119,5.48,2850,-50.00,20240215,1351,5.48,20241119,2850,-50.00,20240215,1351,5.48,20241119,1.39,N,037330,500,219 억,,1504204,N,N,0,N,00,N +20241120,140442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1424,19,2,1.35,15610293,11023,45.45,1411,1424,1410,1826,984,1405,1416.16,3.43,0,-498,1442,1423,1387,1368,1332,1433,1378,219,421,500,870,1,1,43885224,625,3.91,0.31,12,0.03,364.00,4568.00,2850,20240215,-50.04,1351,20241119,5.40,2850,-50.04,20240215,1351,5.40,20241119,2850,-50.04,20240215,1351,5.40,20241119,1.39,N,037330,500,219 억,,1504204,N,N,0,N,00,N +20241120,130443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1422,17,2,1.21,15304539,10808,44.57,1411,1422,1410,1826,984,1405,1416.04,3.43,0,-510,1442,1423,1387,1368,1332,1433,1378,219,421,500,870,1,1,43885224,624,3.91,0.31,12,0.02,364.00,4568.00,2850,20240215,-50.11,1351,20241119,5.26,2850,-50.11,20240215,1351,5.26,20241119,2850,-50.11,20240215,1351,5.26,20241119,1.39,N,037330,500,219 억,,1504204,N,N,0,N,00,N +20241120,120443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1422,17,2,1.21,14081909,9947,41.02,1411,1422,1410,1826,984,1405,1415.69,3.43,0,-510,1442,1423,1387,1368,1332,1433,1378,219,421,500,870,1,1,43885224,624,3.91,0.31,12,0.02,364.00,4568.00,2850,20240215,-50.11,1351,20241119,5.26,2850,-50.11,20240215,1351,5.26,20241119,2850,-50.11,20240215,1351,5.26,20241119,1.39,N,037330,500,219 억,,1504204,N,N,0,N,00,N +20241120,110442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1422,17,2,1.21,13894209,9815,40.47,1411,1422,1410,1826,984,1405,1415.61,3.43,0,-510,1442,1423,1387,1368,1332,1433,1378,219,421,500,870,1,1,43885224,624,3.91,0.31,12,0.02,364.00,4568.00,2850,20240215,-50.11,1351,20241119,5.26,2850,-50.11,20240215,1351,5.26,20241119,2850,-50.11,20240215,1351,5.26,20241119,1.39,N,037330,500,219 억,,1504204,N,N,0,N,00,N +20241120,100441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1419,14,2,1.00,10007446,7077,29.18,1411,1421,1410,1826,984,1405,1414.08,3.43,0,-527,1442,1423,1387,1368,1332,1433,1378,219,421,500,870,1,1,43885224,623,3.90,0.31,12,0.02,364.00,4568.00,2850,20240215,-50.21,1351,20241119,5.03,2850,-50.21,20240215,1351,5.03,20241119,2850,-50.21,20240215,1351,5.03,20241119,1.39,N,037330,500,219 억,,1504204,N,N,0,N,00,N +20241120,090441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1411,6,2,0.43,1247325,884,3.65,1411,1412,1411,1826,984,1405,1411.00,3.43,0,-159,1442,1423,1387,1368,1332,1433,1378,219,421,500,870,1,1,43885224,619,3.88,0.31,12,0.00,364.00,4568.00,2850,20240215,-50.49,1351,20241119,4.44,2850,-50.49,20240215,1351,4.44,20241119,2850,-50.49,20240215,1351,4.44,20241119,1.39,N,037330,500,219 억,,1504204,N,N,0,N,00,N 20241119,160421,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1405,11,2,0.79,33499783,24244,84.24,1394,1406,1351,1812,976,1394,1381.65,3.43,0,-318,1407,1400,1387,1380,1367,1404,1384,219,418,500,860,1,1,43885224,617,3.86,0.31,12,0.06,364.00,4568.00,2850,20240215,-50.70,1351,20241119,4.00,2850,-50.70,20240215,1351,4.00,20241119,2850,-50.70,20240215,1351,4.00,20241119,1.40,N,037330,500,219 억,,1504522,N,N,0,N,00,N 20241119,150425,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1400,6,2,0.43,30837556,22348,77.65,1394,1400,1351,1812,976,1394,1379.88,3.43,0,-318,1407,1400,1387,1380,1367,1404,1384,219,418,500,860,1,1,43885224,614,3.85,0.31,12,0.05,364.00,4568.00,2850,20240215,-50.88,1351,20241119,3.63,2850,-50.88,20240215,1351,3.63,20241119,2850,-50.88,20240215,1351,3.63,20241119,1.40,N,037330,500,219 억,,1504522,N,N,0,N,00,N 20241119,140423,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1397,3,2,0.22,27249120,19784,68.74,1394,1398,1351,1812,976,1394,1377.33,3.43,0,-318,1407,1400,1387,1380,1367,1404,1384,219,418,500,860,1,1,43885224,613,3.84,0.31,12,0.05,364.00,4568.00,2850,20240215,-50.98,1351,20241119,3.40,2850,-50.98,20240215,1351,3.40,20241119,2850,-50.98,20240215,1351,3.40,20241119,1.40,N,037330,500,219 억,,1504522,N,N,0,N,00,N diff --git a/037350/price/prices-20241101.csv b/037350/price/prices-20241101.csv index 2c6543db0f0e..38ab02140082 100644 --- a/037350/price/prices-20241101.csv +++ b/037350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4420,10,2,0.23,285426855,63941,149.83,4410,4540,4370,5730,3090,4410,4463.95,2.20,0,-3897,4530,4470,4430,4370,4330,4460,4360,77,1320,500,3170,5,1,15470000,684,17.13,0.26,12,0.41,258.00,17326.00,5950,20240822,-25.71,3465,20240805,27.56,5950,-25.71,20240822,3465,27.56,20240805,5950,-25.71,20240822,3465,27.56,20240805,4.17,N,037350,500,77 억,,340667,N,N,0,N,00,N +20241120,150443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4415,5,2,0.11,276454435,61906,145.06,4410,4540,4370,5730,3090,4410,4465.71,2.20,0,-4458,4530,4470,4430,4370,4330,4460,4360,77,1320,500,3170,5,1,15470000,683,17.11,0.25,12,0.40,258.00,17326.00,5950,20240822,-25.80,3465,20240805,27.42,5950,-25.80,20240822,3465,27.42,20240805,5950,-25.80,20240822,3465,27.42,20240805,4.17,N,037350,500,77 억,,340667,N,N,0,N,00,N +20241120,140443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4440,30,2,0.68,235596585,52656,123.39,4410,4540,4370,5730,3090,4410,4474.26,2.20,0,-9460,4530,4470,4430,4370,4330,4460,4360,77,1320,500,3170,5,1,15470000,687,17.21,0.26,12,0.34,258.00,17326.00,5950,20240822,-25.38,3465,20240805,28.14,5950,-25.38,20240822,3465,28.14,20240805,5950,-25.38,20240822,3465,28.14,20240805,4.17,N,037350,500,77 억,,340667,N,N,0,N,00,N +20241120,130443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4465,55,2,1.25,216721215,48417,113.45,4410,4540,4370,5730,3090,4410,4476.14,2.20,0,-10104,4530,4470,4430,4370,4330,4460,4360,77,1320,500,3170,5,1,15470000,691,17.31,0.26,12,0.31,258.00,17326.00,5950,20240822,-24.96,3465,20240805,28.86,5950,-24.96,20240822,3465,28.86,20240805,5950,-24.96,20240822,3465,28.86,20240805,4.17,N,037350,500,77 억,,340667,N,N,0,N,00,N +20241120,120443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4495,85,2,1.93,186880980,41751,97.83,4410,4540,4370,5730,3090,4410,4476.08,2.20,0,-11952,4530,4470,4430,4370,4330,4460,4360,77,1320,500,3170,5,1,15470000,695,17.42,0.26,12,0.27,258.00,17326.00,5950,20240822,-24.45,3465,20240805,29.73,5950,-24.45,20240822,3465,29.73,20240805,5950,-24.45,20240822,3465,29.73,20240805,4.17,N,037350,500,77 억,,340667,N,N,0,N,00,N +20241120,110442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4470,60,2,1.36,169195805,37803,88.58,4410,4540,4370,5730,3090,4410,4475.72,2.20,0,-11566,4530,4470,4430,4370,4330,4460,4360,77,1320,500,3170,5,1,15470000,692,17.33,0.26,12,0.24,258.00,17326.00,5950,20240822,-24.87,3465,20240805,29.00,5950,-24.87,20240822,3465,29.00,20240805,5950,-24.87,20240822,3465,29.00,20240805,4.17,N,037350,500,77 억,,340667,N,N,0,N,00,N +20241120,100442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4450,40,2,0.91,156933840,35067,82.17,4410,4540,4370,5730,3090,4410,4475.26,2.20,0,-10921,4530,4470,4430,4370,4330,4460,4360,77,1320,500,3170,5,1,15470000,688,17.25,0.26,12,0.23,258.00,17326.00,5950,20240822,-25.21,3465,20240805,28.43,5950,-25.21,20240822,3465,28.43,20240805,5950,-25.21,20240822,3465,28.43,20240805,4.17,N,037350,500,77 억,,340667,N,N,0,N,00,N +20241120,090441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4370,-40,5,-0.91,14683370,3334,7.81,4410,4410,4370,5730,3090,4410,4404.13,2.20,0,-184,4530,4470,4430,4370,4330,4460,4360,77,1320,500,3170,5,1,15470000,676,16.94,0.25,12,0.02,258.00,17326.00,5950,20240822,-26.55,3465,20240805,26.12,5950,-26.55,20240822,3465,26.12,20240805,5950,-26.55,20240822,3465,26.12,20240805,4.17,N,037350,500,77 억,,340667,N,N,0,N,00,N 20241119,160421,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4410,0,3,0.00,188412580,42628,24.25,4410,4490,4390,5730,3090,4410,4420.00,2.25,0,-15248,4910,4660,4455,4205,4000,4557,4102,77,1320,500,3170,5,1,15470000,682,17.09,0.25,12,0.28,258.00,17326.00,5950,20240822,-25.88,3465,20240805,27.27,5950,-25.88,20240822,3465,27.27,20240805,5950,-25.88,20240822,3465,27.27,20240805,4.21,N,037350,500,77 억,,348196,N,N,0,N,00,N 20241119,150425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4410,0,3,0.00,176579370,39946,22.72,4410,4490,4390,5730,3090,4410,4420.45,2.25,0,-15001,4910,4660,4455,4205,4000,4557,4102,77,1320,500,3170,5,1,15470000,682,17.09,0.25,12,0.26,258.00,17326.00,5950,20240822,-25.88,3465,20240805,27.27,5950,-25.88,20240822,3465,27.27,20240805,5950,-25.88,20240822,3465,27.27,20240805,4.21,N,037350,500,77 억,,348196,N,N,0,N,00,N 20241119,140423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4400,-10,5,-0.23,145519255,32896,18.71,4410,4490,4395,5730,3090,4410,4423.62,2.25,0,-10916,4910,4660,4455,4205,4000,4557,4102,77,1320,500,3170,5,1,15470000,681,17.05,0.25,12,0.21,258.00,17326.00,5950,20240822,-26.05,3465,20240805,26.98,5950,-26.05,20240822,3465,26.98,20240805,5950,-26.05,20240822,3465,26.98,20240805,4.21,N,037350,500,77 억,,348196,N,N,0,N,00,N diff --git a/037370/price/prices-20241101.csv b/037370/price/prices-20241101.csv index c4ab9ee40f36..e4692b4107d6 100644 --- a/037370/price/prices-20241101.csv +++ b/037370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6640,20,2,0.30,89322950,13464,79.00,6620,6850,6520,8600,4640,6620,6634.21,1.42,0,-872,6973,6796,6653,6476,6333,6725,6405,86,1980,1000,4760,10,1,8624972,573,-7.18,0.96,12,0.16,-925.00,6940.00,12940,20231222,-48.69,6310,20240805,5.23,12850,-48.33,20240103,6310,5.23,20240805,12940,-48.69,20231222,6310,5.23,20240805,0.03,N,037370,1000,86 억,,122163,N,N,0,N,00,N +20241120,150444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6650,30,2,0.45,84924450,12798,75.09,6620,6850,6520,8600,4640,6620,6635.76,1.42,0,-817,6973,6796,6653,6476,6333,6725,6405,86,1980,1000,4760,10,1,8624972,574,-7.19,0.96,12,0.15,-925.00,6940.00,12940,20231222,-48.61,6310,20240805,5.39,12850,-48.25,20240103,6310,5.39,20240805,12940,-48.61,20231222,6310,5.39,20240805,0.03,N,037370,1000,86 억,,122163,N,N,0,N,00,N +20241120,140443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6650,30,2,0.45,73801790,11119,65.24,6620,6850,6520,8600,4640,6620,6637.45,1.42,0,-791,6973,6796,6653,6476,6333,6725,6405,86,1980,1000,4760,10,1,8624972,574,-7.19,0.96,12,0.13,-925.00,6940.00,12940,20231222,-48.61,6310,20240805,5.39,12850,-48.25,20240103,6310,5.39,20240805,12940,-48.61,20231222,6310,5.39,20240805,0.03,N,037370,1000,86 억,,122163,N,N,0,N,00,N +20241120,130444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6690,70,2,1.06,61447030,9262,54.34,6620,6850,6520,8600,4640,6620,6634.32,1.42,0,-293,6973,6796,6653,6476,6333,6725,6405,86,1980,1000,4760,10,1,8624972,577,-7.23,0.96,12,0.11,-925.00,6940.00,12940,20231222,-48.30,6310,20240805,6.02,12850,-47.94,20240103,6310,6.02,20240805,12940,-48.30,20231222,6310,6.02,20240805,0.03,N,037370,1000,86 억,,122163,N,N,0,N,00,N +20241120,120444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6630,10,2,0.15,60313120,9091,53.34,6620,6850,6520,8600,4640,6620,6634.38,1.42,0,-339,6973,6796,6653,6476,6333,6725,6405,86,1980,1000,4760,10,1,8624972,572,-7.17,0.96,12,0.11,-925.00,6940.00,12940,20231222,-48.76,6310,20240805,5.07,12850,-48.40,20240103,6310,5.07,20240805,12940,-48.76,20231222,6310,5.07,20240805,0.03,N,037370,1000,86 억,,122163,N,N,0,N,00,N +20241120,110443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6670,50,2,0.76,54687630,8244,48.37,6620,6850,6520,8600,4640,6620,6633.63,1.42,0,-782,6973,6796,6653,6476,6333,6725,6405,86,1980,1000,4760,10,1,8624972,575,-7.21,0.96,12,0.10,-925.00,6940.00,12940,20231222,-48.45,6310,20240805,5.71,12850,-48.09,20240103,6310,5.71,20240805,12940,-48.45,20231222,6310,5.71,20240805,0.03,N,037370,1000,86 억,,122163,N,N,0,N,00,N +20241120,100442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6570,-50,5,-0.76,29749940,4533,26.60,6620,6620,6520,8600,4640,6620,6562.97,1.42,0,731,6973,6796,6653,6476,6333,6725,6405,86,1980,1000,4760,10,1,8624972,567,-7.10,0.95,12,0.05,-925.00,6940.00,12940,20231222,-49.23,6310,20240805,4.12,12850,-48.87,20240103,6310,4.12,20240805,12940,-49.23,20231222,6310,4.12,20240805,0.03,N,037370,1000,86 억,,122163,N,N,0,N,00,N +20241120,090441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6600,-20,5,-0.30,2581380,390,2.29,6620,6620,6600,8600,4640,6620,6618.92,1.42,0,-66,6973,6796,6653,6476,6333,6725,6405,86,1980,1000,4760,10,1,8624972,569,-7.14,0.95,12,0.00,-925.00,6940.00,12940,20231222,-49.00,6310,20240805,4.60,12850,-48.64,20240103,6310,4.60,20240805,12940,-49.00,20231222,6310,4.60,20240805,0.03,N,037370,1000,86 억,,122163,N,N,0,N,00,N 20241119,160422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6620,-30,5,-0.45,112266550,17030,85.05,6830,6830,6510,8640,4660,6650,6592.27,1.43,0,-768,6783,6716,6643,6576,6503,6750,6610,86,1990,1000,4780,10,1,8624972,571,-7.16,0.95,12,0.20,-925.00,6940.00,12940,20231222,-48.84,6310,20240805,4.91,12850,-48.48,20240103,6310,4.91,20240805,12940,-48.84,20231222,6310,4.91,20240805,0.03,N,037370,1000,86 억,,122931,N,N,0,N,00,N 20241119,150425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6600,-50,5,-0.75,107684270,16337,81.59,6830,6830,6510,8640,4660,6650,6591.43,1.43,0,-656,6783,6716,6643,6576,6503,6750,6610,86,1990,1000,4780,10,1,8624972,569,-7.14,0.95,12,0.19,-925.00,6940.00,12940,20231222,-49.00,6310,20240805,4.60,12850,-48.64,20240103,6310,4.60,20240805,12940,-49.00,20231222,6310,4.60,20240805,0.03,N,037370,1000,86 억,,122931,N,N,0,N,00,N 20241119,140424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6630,-20,5,-0.30,87536360,13259,66.22,6830,6830,6550,8640,4660,6650,6602.03,1.43,0,-677,6783,6716,6643,6576,6503,6750,6610,86,1990,1000,4780,10,1,8624972,572,-7.17,0.96,12,0.15,-925.00,6940.00,12940,20231222,-48.76,6310,20240805,5.07,12850,-48.40,20240103,6310,5.07,20240805,12940,-48.76,20231222,6310,5.07,20240805,0.03,N,037370,1000,86 억,,122931,N,N,0,N,00,N diff --git a/037400/price/prices-20241101.csv b/037400/price/prices-20241101.csv index e8e2ac482229..b61af6f5791d 100644 --- a/037400/price/prices-20241101.csv +++ b/037400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1211,-17,5,-1.38,40931335,33905,40.01,1216,1227,1199,1596,860,1228,1207.24,1.51,0,-2513,1260,1243,1227,1210,1194,1252,1219,131,368,500,900,1,1,26223346,318,6.37,0.23,12,0.13,190.00,5247.00,2040,20240402,-40.64,1180,20241118,2.63,2040,-40.64,20240402,1180,2.63,20241118,2040,-40.64,20240402,1180,2.63,20241118,1.20,N,037400,500,131 억,,395135,N,N,0,N,00,N +20241120,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1211,-17,5,-1.38,39008379,32316,38.14,1216,1227,1199,1596,860,1228,1207.09,1.51,0,-2027,1260,1243,1227,1210,1194,1252,1219,131,368,500,900,1,1,26223346,318,6.37,0.23,12,0.12,190.00,5247.00,2040,20240402,-40.64,1180,20241118,2.63,2040,-40.64,20240402,1180,2.63,20241118,2040,-40.64,20240402,1180,2.63,20241118,1.20,N,037400,500,131 억,,395135,N,N,0,N,00,N +20241120,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1208,-20,5,-1.63,32417537,26873,31.71,1216,1227,1199,1596,860,1228,1206.32,1.51,0,-1779,1260,1243,1227,1210,1194,1252,1219,131,368,500,900,1,1,26223346,317,6.36,0.23,12,0.10,190.00,5247.00,2040,20240402,-40.78,1180,20241118,2.37,2040,-40.78,20240402,1180,2.37,20241118,2040,-40.78,20240402,1180,2.37,20241118,1.20,N,037400,500,131 억,,395135,N,N,0,N,00,N +20241120,130444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1208,-20,5,-1.63,28474376,23609,27.86,1216,1227,1199,1596,860,1228,1206.08,1.51,0,-1616,1260,1243,1227,1210,1194,1252,1219,131,368,500,900,1,1,26223346,317,6.36,0.23,12,0.09,190.00,5247.00,2040,20240402,-40.78,1180,20241118,2.37,2040,-40.78,20240402,1180,2.37,20241118,2040,-40.78,20240402,1180,2.37,20241118,1.20,N,037400,500,131 억,,395135,N,N,0,N,00,N +20241120,120444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1206,-22,5,-1.79,28322137,23483,27.71,1216,1227,1199,1596,860,1228,1206.07,1.51,0,-1616,1260,1243,1227,1210,1194,1252,1219,131,368,500,900,1,1,26223346,316,6.35,0.23,12,0.09,190.00,5247.00,2040,20240402,-40.88,1180,20241118,2.20,2040,-40.88,20240402,1180,2.20,20241118,2040,-40.88,20240402,1180,2.20,20241118,1.20,N,037400,500,131 억,,395135,N,N,0,N,00,N +20241120,110443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1209,-19,5,-1.55,20652299,17098,20.18,1216,1227,1200,1596,860,1228,1207.88,1.51,0,-1336,1260,1243,1227,1210,1194,1252,1219,131,368,500,900,1,1,26223346,317,6.36,0.23,12,0.07,190.00,5247.00,2040,20240402,-40.74,1180,20241118,2.46,2040,-40.74,20240402,1180,2.46,20241118,2040,-40.74,20240402,1180,2.46,20241118,1.20,N,037400,500,131 억,,395135,N,N,0,N,00,N +20241120,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1203,-25,5,-2.04,16110686,13333,15.74,1216,1227,1200,1596,860,1228,1208.33,1.51,0,-1631,1260,1243,1227,1210,1194,1252,1219,131,368,500,900,1,1,26223346,315,6.33,0.23,12,0.05,190.00,5247.00,2040,20240402,-41.03,1180,20241118,1.95,2040,-41.03,20240402,1180,1.95,20241118,2040,-41.03,20240402,1180,1.95,20241118,1.20,N,037400,500,131 억,,395135,N,N,0,N,00,N +20241120,090442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1226,-2,5,-0.16,774665,637,0.75,1216,1227,1216,1596,860,1228,1216.11,1.51,0,-95,1260,1243,1227,1210,1194,1252,1219,131,368,500,900,1,1,26223346,321,6.45,0.23,12,0.00,190.00,5247.00,2040,20240402,-39.90,1180,20241118,3.90,2040,-39.90,20240402,1180,3.90,20241118,2040,-39.90,20240402,1180,3.90,20241118,1.20,N,037400,500,131 억,,395135,N,N,0,N,00,N 20241119,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1228,16,2,1.32,103442199,84652,114.01,1212,1244,1211,1575,849,1212,1221.97,1.52,0,-4666,1253,1232,1206,1185,1159,1219,1172,131,363,500,890,1,1,26223346,322,6.46,0.23,12,0.32,190.00,5247.00,2040,20240402,-39.80,1180,20241118,4.07,2040,-39.80,20240402,1180,4.07,20241118,2040,-39.80,20240402,1180,4.07,20241118,1.18,N,037400,500,131 억,,399439,N,N,0,N,00,N 20241119,150426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1230,18,2,1.49,98805380,80879,108.93,1212,1244,1211,1575,849,1212,1221.64,1.52,0,-4566,1253,1232,1206,1185,1159,1219,1172,131,363,500,890,1,1,26223346,323,6.47,0.23,12,0.31,190.00,5247.00,2040,20240402,-39.71,1180,20241118,4.24,2040,-39.71,20240402,1180,4.24,20241118,2040,-39.71,20240402,1180,4.24,20241118,1.18,N,037400,500,131 억,,399439,N,N,0,N,00,N 20241119,140424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1237,25,2,2.06,93305507,76414,102.91,1212,1244,1211,1575,849,1212,1221.05,1.52,0,-4599,1253,1232,1206,1185,1159,1219,1172,131,363,500,890,1,1,26223346,324,6.51,0.24,12,0.29,190.00,5247.00,2040,20240402,-39.36,1180,20241118,4.83,2040,-39.36,20240402,1180,4.83,20241118,2040,-39.36,20240402,1180,4.83,20241118,1.18,N,037400,500,131 억,,399439,N,N,0,N,00,N diff --git a/037440/price/prices-20241101.csv b/037440/price/prices-20241101.csv index 3f27530045a7..3ba5ffa5f377 100644 --- a/037440/price/prices-20241101.csv +++ b/037440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5390,-370,5,-6.42,3061233030,561583,73.42,5600,5620,5340,7480,4040,5760,5451.58,1.66,0,-67218,6006,5882,5726,5602,5446,5805,5525,70,1720,500,3570,10,1,13922475,750,12.14,0.94,12,4.03,444.00,5724.00,9420,20231128,-42.78,4400,20241025,22.50,7980,-32.46,20240110,4400,22.50,20241025,9420,-42.78,20231128,4400,22.50,20241025,7.40,N,037440,500,69 억,,230752,N,N,0,N,00,N +20241120,150444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5430,-330,5,-5.73,2735154130,501256,65.53,5600,5620,5340,7480,4040,5760,5456.60,1.66,0,-85385,6006,5882,5726,5602,5446,5805,5525,70,1720,500,3570,10,1,13922475,756,12.23,0.95,12,3.60,444.00,5724.00,9420,20231128,-42.36,4400,20241025,23.41,7980,-31.95,20240110,4400,23.41,20241025,9420,-42.36,20231128,4400,23.41,20241025,7.40,N,037440,500,69 억,,230752,N,N,0,N,00,N +20241120,140444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5500,-260,5,-4.51,2443457310,447957,58.57,5600,5620,5340,7480,4040,5760,5454.67,1.66,0,-80244,6006,5882,5726,5602,5446,5805,5525,70,1720,500,3570,10,1,13922475,766,12.39,0.96,12,3.22,444.00,5724.00,9420,20231128,-41.61,4400,20241025,25.00,7980,-31.08,20240110,4400,25.00,20241025,9420,-41.61,20231128,4400,25.00,20241025,7.40,N,037440,500,69 억,,230752,N,N,0,N,00,N +20241120,130444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5440,-320,5,-5.56,2250446660,412602,53.94,5600,5620,5340,7480,4040,5760,5454.28,1.66,0,-80619,6006,5882,5726,5602,5446,5805,5525,70,1720,500,3570,10,1,13922475,757,12.25,0.95,12,2.96,444.00,5724.00,9420,20231128,-42.25,4400,20241025,23.64,7980,-31.83,20240110,4400,23.64,20241025,9420,-42.25,20231128,4400,23.64,20241025,7.40,N,037440,500,69 억,,230752,N,N,0,N,00,N +20241120,120444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5460,-300,5,-5.21,2078305560,381039,49.82,5600,5620,5340,7480,4040,5760,5454.31,1.66,0,-85057,6006,5882,5726,5602,5446,5805,5525,70,1720,500,3570,10,1,13922475,760,12.30,0.95,12,2.74,444.00,5724.00,9420,20231128,-42.04,4400,20241025,24.09,7980,-31.58,20240110,4400,24.09,20241025,9420,-42.04,20231128,4400,24.09,20241025,7.40,N,037440,500,69 억,,230752,N,N,0,N,00,N +20241120,110443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5430,-330,5,-5.73,1883305550,345088,45.12,5600,5620,5340,7480,4040,5760,5457.46,1.66,0,-80497,6006,5882,5726,5602,5446,5805,5525,70,1720,500,3570,10,1,13922475,756,12.23,0.95,12,2.48,444.00,5724.00,9420,20231128,-42.36,4400,20241025,23.41,7980,-31.95,20240110,4400,23.41,20241025,9420,-42.36,20231128,4400,23.41,20241025,7.40,N,037440,500,69 억,,230752,N,N,0,N,00,N +20241120,100443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5470,-290,5,-5.03,1597531290,292638,38.26,5600,5620,5340,7480,4040,5760,5459.07,1.66,0,-61103,6006,5882,5726,5602,5446,5805,5525,70,1720,500,3570,10,1,13922475,762,12.32,0.96,12,2.10,444.00,5724.00,9420,20231128,-41.93,4400,20241025,24.32,7980,-31.45,20240110,4400,24.32,20241025,9420,-41.93,20231128,4400,24.32,20241025,7.40,N,037440,500,69 억,,230752,N,N,0,N,00,N +20241120,090442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5590,-170,5,-2.95,346501880,62366,8.15,5600,5620,5500,7480,4040,5760,5555.94,1.66,0,-14454,6006,5882,5726,5602,5446,5805,5525,70,1720,500,3570,10,1,13922475,778,12.59,0.98,12,0.45,444.00,5724.00,9420,20231128,-40.66,4400,20241025,27.05,7980,-29.95,20240110,4400,27.05,20241025,9420,-40.66,20231128,4400,27.05,20241025,7.40,N,037440,500,69 억,,230752,N,N,0,N,00,N 20241119,160422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5760,-120,5,-2.04,4221582980,743592,69.98,5780,5850,5570,7640,4120,5880,5676.43,1.40,0,26910,6326,6102,5956,5732,5586,6030,5660,70,1760,500,3640,10,1,13922475,802,12.97,1.01,12,5.34,444.00,5724.00,9420,20231128,-38.85,4400,20241025,30.91,7980,-27.82,20240110,4400,30.91,20241025,9420,-38.85,20231128,4400,30.91,20241025,7.49,N,037440,500,69 억,,195597,N,N,0,N,00,N 20241119,150426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5690,-190,5,-3.23,3865481440,681304,64.12,5780,5850,5570,7640,4120,5880,5673.54,1.40,0,19995,6326,6102,5956,5732,5586,6030,5660,70,1760,500,3640,10,1,13922475,792,12.82,0.99,12,4.89,444.00,5724.00,9420,20231128,-39.60,4400,20241025,29.32,7980,-28.70,20240110,4400,29.32,20241025,9420,-39.60,20231128,4400,29.32,20241025,7.49,N,037440,500,69 억,,195597,N,N,0,N,00,N 20241119,140424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5660,-220,5,-3.74,3454850280,608595,57.27,5780,5850,5570,7640,4120,5880,5676.64,1.40,0,14597,6326,6102,5956,5732,5586,6030,5660,70,1760,500,3640,10,1,13922475,788,12.75,0.99,12,4.37,444.00,5724.00,9420,20231128,-39.92,4400,20241025,28.64,7980,-29.07,20240110,4400,28.64,20241025,9420,-39.92,20231128,4400,28.64,20241025,7.49,N,037440,500,69 억,,195597,N,N,0,N,00,N diff --git a/037460/price/prices-20241101.csv b/037460/price/prices-20241101.csv index bca24699f4fd..115a7d12469c 100644 --- a/037460/price/prices-20241101.csv +++ b/037460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160436,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8530,0,3,0.00,134971730,15920,59.21,8530,8570,8420,11080,5980,8530,8478.12,2.79,0,-5081,8783,8656,8543,8416,8303,8720,8480,83,2550,500,6310,10,1,16318522,1392,4.40,0.40,12,0.10,1939.00,21592.00,9550,20240709,-10.68,7560,20231113,12.83,9550,-10.68,20240709,7610,12.09,20240805,9550,-10.68,20240709,7610,12.09,20240805,1.18,N,037460,500,83 억,,454843,N,N,3,N,00,N +20241120,150444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8530,0,3,0.00,117990140,13928,51.80,8530,8570,8420,11080,5980,8530,8471.43,2.79,0,-4826,8783,8656,8543,8416,8303,8720,8480,83,2550,500,6310,10,1,16318522,1392,4.40,0.40,12,0.09,1939.00,21592.00,9550,20240709,-10.68,7560,20231113,12.83,9550,-10.68,20240709,7610,12.09,20240805,9550,-10.68,20240709,7610,12.09,20240805,1.18,N,037460,500,83 억,,454843,N,N,4,N,00,N +20241120,140444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8530,0,3,0.00,95002650,11231,41.77,8530,8570,8420,11080,5980,8530,8458.97,2.79,0,-4611,8783,8656,8543,8416,8303,8720,8480,83,2550,500,6310,10,1,16318522,1392,4.40,0.40,12,0.07,1939.00,21592.00,9550,20240709,-10.68,7560,20231113,12.83,9550,-10.68,20240709,7610,12.09,20240805,9550,-10.68,20240709,7610,12.09,20240805,1.18,N,037460,500,83 억,,454843,N,N,4,N,00,N +20241120,130445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8480,-50,5,-0.59,88131350,10423,38.77,8530,8570,8420,11080,5980,8530,8455.47,2.79,0,-4454,8783,8656,8543,8416,8303,8720,8480,83,2550,500,6310,10,1,16318522,1384,4.37,0.39,12,0.06,1939.00,21592.00,9550,20240709,-11.20,7560,20231113,12.17,9550,-11.20,20240709,7610,11.43,20240805,9550,-11.20,20240709,7610,11.43,20240805,1.18,N,037460,500,83 억,,454843,N,N,4,N,00,N +20241120,120445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8460,-70,5,-0.82,71626610,8474,31.52,8530,8570,8420,11080,5980,8530,8452.51,2.79,0,-5454,8783,8656,8543,8416,8303,8720,8480,83,2550,500,6310,10,1,16318522,1381,4.36,0.39,12,0.05,1939.00,21592.00,9550,20240709,-11.41,7560,20231113,11.90,9550,-11.41,20240709,7610,11.17,20240805,9550,-11.41,20240709,7610,11.17,20240805,1.18,N,037460,500,83 억,,454843,N,N,4,N,00,N +20241120,110444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8460,-70,5,-0.82,67653000,8004,29.77,8530,8570,8420,11080,5980,8530,8452.40,2.79,0,-5358,8783,8656,8543,8416,8303,8720,8480,83,2550,500,6310,10,1,16318522,1381,4.36,0.39,12,0.05,1939.00,21592.00,9550,20240709,-11.41,7560,20231113,11.90,9550,-11.41,20240709,7610,11.17,20240805,9550,-11.41,20240709,7610,11.17,20240805,1.18,N,037460,500,83 억,,454843,N,N,4,N,00,N +20241120,100443,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8440,-90,5,-1.06,48138340,5691,21.17,8530,8570,8420,11080,5980,8530,8458.68,2.79,0,-4815,8783,8656,8543,8416,8303,8720,8480,83,2550,500,6310,10,1,16318522,1377,4.35,0.39,12,0.03,1939.00,21592.00,9550,20240709,-11.62,7560,20231113,11.64,9550,-11.62,20240709,7610,10.91,20240805,9550,-11.62,20240709,7610,10.91,20240805,1.18,N,037460,500,83 억,,454843,N,N,4,N,00,N +20241120,090442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8530,0,3,0.00,2457010,288,1.07,8530,8570,8530,11080,5980,8530,8531.28,2.79,0,-267,8783,8656,8543,8416,8303,8720,8480,83,2550,500,6310,10,1,16318522,1392,4.40,0.40,12,0.00,1939.00,21592.00,9550,20240709,-10.68,7560,20231113,12.83,9550,-10.68,20240709,7610,12.09,20240805,9550,-10.68,20240709,7610,12.09,20240805,1.18,N,037460,500,83 억,,454843,N,N,4,N,00,N 20241119,160422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8530,10,2,0.12,228178010,26886,71.01,8470,8670,8430,11070,5970,8520,8486.76,2.84,0,-13514,8800,8660,8590,8450,8380,8625,8415,83,2550,500,6300,10,1,16318522,1392,4.40,0.40,12,0.16,1939.00,21592.00,9550,20240709,-10.68,7530,20231110,13.28,9550,-10.68,20240709,7610,12.09,20240805,9550,-10.68,20240709,7610,12.09,20240805,1.18,N,037460,500,83 억,,463435,N,N,4,N,00,N 20241119,150426,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8450,-70,5,-0.82,218770350,25777,68.09,8470,8670,8430,11070,5970,8520,8487.04,2.84,0,-13049,8800,8660,8590,8450,8380,8625,8415,83,2550,500,6300,10,1,16318522,1379,4.36,0.39,12,0.16,1939.00,21592.00,9550,20240709,-11.52,7530,20231110,12.22,9550,-11.52,20240709,7610,11.04,20240805,9550,-11.52,20240709,7610,11.04,20240805,1.18,N,037460,500,83 억,,463435,N,N,3,N,00,N 20241119,140425,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8460,-60,5,-0.70,165947000,19523,51.57,8470,8670,8460,11070,5970,8520,8500.08,2.84,0,-9381,8800,8660,8590,8450,8380,8625,8415,83,2550,500,6300,10,1,16318522,1381,4.36,0.39,12,0.12,1939.00,21592.00,9550,20240709,-11.41,7530,20231110,12.35,9550,-11.41,20240709,7610,11.17,20240805,9550,-11.41,20240709,7610,11.17,20240805,1.18,N,037460,500,83 억,,463435,N,N,3,N,00,N diff --git a/037560/price/prices-20241101.csv b/037560/price/prices-20241101.csv index 121eded0979c..155b50d9206e 100644 --- a/037560/price/prices-20241101.csv +++ b/037560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160436,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2460,5,2,0.20,62565835,25449,62.37,2450,2470,2445,3190,1720,2455,2458.42,4.95,-1606,-1751,2488,2471,2458,2441,2428,2465,2435,1936,735,2500,1520,5,1,77446865,1905,-4.20,0.34,12,0.03,-586.00,7300.00,5210,20240119,-52.78,2350,20241115,4.68,5210,-52.78,20240119,2350,4.68,20241115,5210,-52.78,20240119,2350,4.68,20241115,1.67,N,037560,2500,1936 억,,1880049,N,N,782,N,00,N +20241120,150445,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2470,15,2,0.61,53533455,21778,53.37,2450,2470,2445,3190,1720,2455,2458.14,4.95,-1807,-1844,2488,2471,2458,2441,2428,2465,2435,1936,735,2500,1520,5,1,77446865,1913,-4.22,0.34,12,0.03,-586.00,7300.00,5210,20240119,-52.59,2350,20241115,5.11,5210,-52.59,20240119,2350,5.11,20241115,5210,-52.59,20240119,2350,5.11,20241115,1.67,N,037560,2500,1936 억,,1879848,N,N,41,N,00,N +20241120,140444,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2465,10,2,0.41,46801430,19050,46.68,2450,2465,2445,3190,1720,2455,2456.77,4.95,-2108,-2106,2488,2471,2458,2441,2428,2465,2435,1936,735,2500,1520,5,1,77446865,1909,-4.21,0.34,12,0.02,-586.00,7300.00,5210,20240119,-52.69,2350,20241115,4.89,5210,-52.69,20240119,2350,4.89,20241115,5210,-52.69,20240119,2350,4.89,20241115,1.67,N,037560,2500,1936 억,,1879547,N,N,41,N,00,N +20241120,130445,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2455,0,3,0.00,31577555,12867,31.53,2450,2465,2445,3190,1720,2455,2454.15,4.96,-1197,-1267,2488,2471,2458,2441,2428,2465,2435,1936,735,2500,1520,5,1,77446865,1901,-4.19,0.34,12,0.02,-586.00,7300.00,5210,20240119,-52.88,2350,20241115,4.47,5210,-52.88,20240119,2350,4.47,20241115,5210,-52.88,20240119,2350,4.47,20241115,1.67,N,037560,2500,1936 억,,1880458,N,N,41,N,00,N +20241120,120445,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2455,0,3,0.00,26360600,10743,26.33,2450,2465,2445,3190,1720,2455,2453.75,4.96,-118,-556,2488,2471,2458,2441,2428,2465,2435,1936,735,2500,1520,5,1,77446865,1901,-4.19,0.34,12,0.01,-586.00,7300.00,5210,20240119,-52.88,2350,20241115,4.47,5210,-52.88,20240119,2350,4.47,20241115,5210,-52.88,20240119,2350,4.47,20241115,1.67,N,037560,2500,1936 억,,1881537,N,N,41,N,00,N +20241120,110444,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2455,0,3,0.00,19797370,8075,19.79,2450,2460,2445,3190,1720,2455,2451.69,4.96,-413,-543,2488,2471,2458,2441,2428,2465,2435,1936,735,2500,1520,5,1,77446865,1901,-4.19,0.34,12,0.01,-586.00,7300.00,5210,20240119,-52.88,2350,20241115,4.47,5210,-52.88,20240119,2350,4.47,20241115,5210,-52.88,20240119,2350,4.47,20241115,1.67,N,037560,2500,1936 억,,1881242,N,N,41,N,00,N +20241120,100443,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2455,0,3,0.00,10772930,4394,10.77,2450,2460,2445,3190,1720,2455,2451.74,4.96,-355,-355,2488,2471,2458,2441,2428,2465,2435,1936,735,2500,1520,5,1,77446865,1901,-4.19,0.34,12,0.01,-586.00,7300.00,5210,20240119,-52.88,2350,20241115,4.47,5210,-52.88,20240119,2350,4.47,20241115,5210,-52.88,20240119,2350,4.47,20241115,1.67,N,037560,2500,1936 억,,1881300,N,N,41,N,00,N +20241120,090443,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2445,-10,5,-0.41,5473505,2235,5.48,2450,2450,2445,3190,1720,2455,2449.00,4.96,-242,-242,2488,2471,2458,2441,2428,2465,2435,1936,735,2500,1520,5,1,77446865,1894,-4.17,0.33,12,0.00,-586.00,7300.00,5210,20240119,-53.07,2350,20241115,4.04,5210,-53.07,20240119,2350,4.04,20241115,5210,-53.07,20240119,2350,4.04,20241115,1.67,N,037560,2500,1936 억,,1881413,N,N,41,N,00,N 20241119,160423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2455,-5,5,-0.20,100122680,40805,84.81,2475,2475,2445,3195,1725,2460,2453.66,4.96,-35,-415,2510,2485,2445,2420,2380,2497,2432,1936,735,2500,1520,5,1,77446865,1901,-4.19,0.34,12,0.05,-586.00,7300.00,5210,20240119,-52.88,2350,20241115,4.47,5210,-52.88,20240119,2350,4.47,20241115,5210,-52.88,20240119,2350,4.47,20241115,1.66,N,037560,2500,1936 억,,1881655,N,N,41,N,00,N 20241119,150427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2460,0,3,0.00,88820105,36207,75.25,2475,2475,2445,3195,1725,2460,2453.10,4.96,704,390,2510,2485,2445,2420,2380,2497,2432,1936,735,2500,1520,5,1,77446865,1905,-4.20,0.34,12,0.05,-586.00,7300.00,5210,20240119,-52.78,2350,20241115,4.68,5210,-52.78,20240119,2350,4.68,20241115,5210,-52.78,20240119,2350,4.68,20241115,1.66,N,037560,2500,1936 억,,1882394,N,N,41,N,00,N 20241119,140425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2460,0,3,0.00,53834090,21923,45.56,2475,2475,2445,3195,1725,2460,2455.58,4.95,-1822,-2095,2510,2485,2445,2420,2380,2497,2432,1936,735,2500,1520,5,1,77446865,1905,-4.20,0.34,12,0.03,-586.00,7300.00,5210,20240119,-52.78,2350,20241115,4.68,5210,-52.78,20240119,2350,4.68,20241115,5210,-52.78,20240119,2350,4.68,20241115,1.66,N,037560,2500,1936 억,,1879868,N,N,41,N,00,N diff --git a/037710/price/prices-20241101.csv b/037710/price/prices-20241101.csv index 66220b89c33d..31c7c084d2f1 100644 --- a/037710/price/prices-20241101.csv +++ b/037710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160437,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29050,-50,5,-0.17,94656300,3248,68.89,29100,29250,29050,37800,20400,29100,29142.95,10.32,0,-401,29600,29350,29200,28950,28800,29275,28875,80,8700,1000,21530,50,1,7957190,2312,4.80,0.28,12,0.04,6055.00,102953.00,32500,20240206,-10.62,27750,20240805,4.68,32500,-10.62,20240206,27750,4.68,20240805,32500,-10.62,20240206,27750,4.68,20240805,0.27,N,037710,1000,79 억,,820814,N,N,18,N,00,N +20241120,150445,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29100,0,3,0.00,88376100,3032,64.31,29100,29250,29050,37800,20400,29100,29147.79,10.32,0,-343,29600,29350,29200,28950,28800,29275,28875,80,8700,1000,21530,50,1,7957190,2316,4.81,0.28,12,0.04,6055.00,102953.00,32500,20240206,-10.46,27750,20240805,4.86,32500,-10.46,20240206,27750,4.86,20240805,32500,-10.46,20240206,27750,4.86,20240805,0.27,N,037710,1000,79 억,,820814,N,N,0,N,00,N +20241120,140444,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29150,50,2,0.17,82410450,2827,59.96,29100,29250,29100,37800,20400,29100,29151.20,10.32,0,-343,29600,29350,29200,28950,28800,29275,28875,80,8700,1000,21530,50,1,7957190,2320,4.81,0.28,12,0.04,6055.00,102953.00,32500,20240206,-10.31,27750,20240805,5.05,32500,-10.31,20240206,27750,5.05,20240805,32500,-10.31,20240206,27750,5.05,20240805,0.27,N,037710,1000,79 억,,820814,N,N,0,N,00,N +20241120,130445,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29150,50,2,0.17,34645200,1188,25.20,29100,29250,29100,37800,20400,29100,29162.63,10.32,0,-126,29600,29350,29200,28950,28800,29275,28875,80,8700,1000,21530,50,1,7957190,2320,4.81,0.28,12,0.01,6055.00,102953.00,32500,20240206,-10.31,27750,20240805,5.05,32500,-10.31,20240206,27750,5.05,20240805,32500,-10.31,20240206,27750,5.05,20240805,0.27,N,037710,1000,79 억,,820814,N,N,0,N,00,N +20241120,120445,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29150,50,2,0.17,24436300,838,17.77,29100,29250,29100,37800,20400,29100,29160.26,10.32,0,-109,29600,29350,29200,28950,28800,29275,28875,80,8700,1000,21530,50,1,7957190,2320,4.81,0.28,12,0.01,6055.00,102953.00,32500,20240206,-10.31,27750,20240805,5.05,32500,-10.31,20240206,27750,5.05,20240805,32500,-10.31,20240206,27750,5.05,20240805,0.27,N,037710,1000,79 억,,820814,N,N,0,N,00,N +20241120,110444,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29150,50,2,0.17,16240700,557,11.81,29100,29250,29100,37800,20400,29100,29157.45,10.32,0,-75,29600,29350,29200,28950,28800,29275,28875,80,8700,1000,21530,50,1,7957190,2320,4.81,0.28,12,0.01,6055.00,102953.00,32500,20240206,-10.31,27750,20240805,5.05,32500,-10.31,20240206,27750,5.05,20240805,32500,-10.31,20240206,27750,5.05,20240805,0.27,N,037710,1000,79 억,,820814,N,N,0,N,00,N +20241120,100444,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29150,50,2,0.17,10322150,354,7.51,29100,29250,29100,37800,20400,29100,29158.62,10.32,0,-60,29600,29350,29200,28950,28800,29275,28875,80,8700,1000,21530,50,1,7957190,2320,4.81,0.28,12,0.00,6055.00,102953.00,32500,20240206,-10.31,27750,20240805,5.05,32500,-10.31,20240206,27750,5.05,20240805,32500,-10.31,20240206,27750,5.05,20240805,0.27,N,037710,1000,79 억,,820814,N,N,0,N,00,N +20241120,090443,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29100,0,3,0.00,116400,4,0.08,29100,29100,29100,37800,20400,29100,29100.00,10.32,0,-3,29600,29350,29200,28950,28800,29275,28875,80,8700,1000,21530,50,1,7957190,2316,4.81,0.28,12,0.00,6055.00,102953.00,32500,20240206,-10.46,27750,20240805,4.86,32500,-10.46,20240206,27750,4.86,20240805,32500,-10.46,20240206,27750,4.86,20240805,0.27,N,037710,1000,79 억,,820814,N,N,0,N,00,N 20241119,160423,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29100,-150,5,-0.51,137747250,4715,125.77,29250,29450,29050,38000,20500,29250,29214.69,10.36,0,-364,29683,29466,29183,28966,28683,29575,29075,80,8750,1000,21640,50,1,7957190,2316,4.81,0.28,12,0.06,6055.00,102953.00,32500,20240206,-10.46,27750,20240805,4.86,32500,-10.46,20240206,27750,4.86,20240805,32500,-10.46,20240206,27750,4.86,20240805,0.27,N,037710,1000,79 억,,824183,N,N,2,N,00,N 20241119,150427,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29100,-150,5,-0.51,133032900,4553,121.45,29250,29450,29050,38000,20500,29250,29218.73,10.36,0,-263,29683,29466,29183,28966,28683,29575,29075,80,8750,1000,21640,50,1,7957190,2316,4.81,0.28,12,0.06,6055.00,102953.00,32500,20240206,-10.46,27750,20240805,4.86,32500,-10.46,20240206,27750,4.86,20240805,32500,-10.46,20240206,27750,4.86,20240805,0.27,N,037710,1000,79 억,,824183,N,N,2,N,00,N 20241119,140425,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29150,-100,5,-0.34,43756100,1495,39.88,29250,29450,29050,38000,20500,29250,29268.29,10.36,0,-66,29683,29466,29183,28966,28683,29575,29075,80,8750,1000,21640,50,1,7957190,2320,4.81,0.28,12,0.02,6055.00,102953.00,32500,20240206,-10.31,27750,20240805,5.05,32500,-10.31,20240206,27750,5.05,20240805,32500,-10.31,20240206,27750,5.05,20240805,0.27,N,037710,1000,79 억,,824183,N,N,2,N,00,N diff --git a/037760/price/prices-20241101.csv b/037760/price/prices-20241101.csv index 68d0e900d503..fa2d6eb0d6ee 100644 --- a/037760/price/prices-20241101.csv +++ b/037760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1479,-21,5,-1.40,4990515,3367,16.75,1488,1515,1475,1950,1050,1500,1482.18,0.17,0,-19,1529,1514,1495,1480,1461,1522,1488,169,450,500,1110,1,1,33832921,500,17.40,0.52,12,0.01,85.00,2834.00,1619,20240429,-8.65,1250,20240408,18.32,1619,-8.65,20240429,1250,18.32,20240408,1619,-8.65,20240429,1250,18.32,20240408,0.56,N,037760,500,169 억,,58023,N,N,0,N,00,N +20241120,150445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1488,-12,5,-0.80,4498866,3035,15.09,1488,1515,1475,1950,1050,1500,1482.33,0.17,0,39,1529,1514,1495,1480,1461,1522,1488,169,450,500,1110,1,1,33832921,503,17.51,0.53,12,0.01,85.00,2834.00,1619,20240429,-8.09,1250,20240408,19.04,1619,-8.09,20240429,1250,19.04,20240408,1619,-8.09,20240429,1250,19.04,20240408,0.56,N,037760,500,169 억,,58023,N,N,0,N,00,N +20241120,140445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1493,-7,5,-0.47,4238466,2860,14.22,1488,1515,1475,1950,1050,1500,1481.98,0.17,0,39,1529,1514,1495,1480,1461,1522,1488,169,450,500,1110,1,1,33832921,505,17.56,0.53,12,0.01,85.00,2834.00,1619,20240429,-7.78,1250,20240408,19.44,1619,-7.78,20240429,1250,19.44,20240408,1619,-7.78,20240429,1250,19.44,20240408,0.56,N,037760,500,169 억,,58023,N,N,0,N,00,N +20241120,130446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1493,-7,5,-0.47,4225062,2851,14.18,1488,1515,1475,1950,1050,1500,1481.96,0.17,0,39,1529,1514,1495,1480,1461,1522,1488,169,450,500,1110,1,1,33832921,505,17.56,0.53,12,0.01,85.00,2834.00,1619,20240429,-7.78,1250,20240408,19.44,1619,-7.78,20240429,1250,19.44,20240408,1619,-7.78,20240429,1250,19.44,20240408,0.56,N,037760,500,169 억,,58023,N,N,0,N,00,N +20241120,120445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1495,-5,5,-0.33,4183393,2823,14.04,1488,1515,1475,1950,1050,1500,1481.90,0.17,0,39,1529,1514,1495,1480,1461,1522,1488,169,450,500,1110,1,1,33832921,506,17.59,0.53,12,0.01,85.00,2834.00,1619,20240429,-7.66,1250,20240408,19.60,1619,-7.66,20240429,1250,19.60,20240408,1619,-7.66,20240429,1250,19.60,20240408,0.56,N,037760,500,169 억,,58023,N,N,0,N,00,N +20241120,110444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1496,-4,5,-0.27,3740547,2525,12.56,1488,1515,1475,1950,1050,1500,1481.40,0.17,0,-19,1529,1514,1495,1480,1461,1522,1488,169,450,500,1110,1,1,33832921,506,17.60,0.53,12,0.01,85.00,2834.00,1619,20240429,-7.60,1250,20240408,19.68,1619,-7.60,20240429,1250,19.68,20240408,1619,-7.60,20240429,1250,19.68,20240408,0.56,N,037760,500,169 억,,58023,N,N,0,N,00,N +20241120,100444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1514,14,2,0.93,582500,388,1.93,1488,1515,1488,1950,1050,1500,1501.29,0.17,0,-5,1529,1514,1495,1480,1461,1522,1488,169,450,500,1110,1,1,33832921,512,17.81,0.53,12,0.00,85.00,2834.00,1619,20240429,-6.49,1250,20240408,21.12,1619,-6.49,20240429,1250,21.12,20240408,1619,-6.49,20240429,1250,21.12,20240408,0.56,N,037760,500,169 억,,58023,N,N,0,N,00,N +20241120,090443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1488,-12,5,-0.80,53568,36,0.18,1488,1488,1488,1950,1050,1500,1488.00,0.17,0,-5,1529,1514,1495,1480,1461,1522,1488,169,450,500,1110,1,1,33832921,503,17.51,0.53,12,0.00,85.00,2834.00,1619,20240429,-8.09,1250,20240408,19.04,1619,-8.09,20240429,1250,19.04,20240408,1619,-8.09,20240429,1250,19.04,20240408,0.56,N,037760,500,169 억,,58023,N,N,0,N,00,N 20241119,160423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1500,13,2,0.87,29940710,20104,86.65,1476,1510,1476,1933,1041,1487,1489.29,0.17,0,-165,1578,1532,1500,1454,1422,1555,1477,169,446,500,1100,1,1,33832921,507,17.65,0.53,12,0.06,85.00,2834.00,1619,20240429,-7.35,1250,20240408,20.00,1619,-7.35,20240429,1250,20.00,20240408,1619,-7.35,20240429,1250,20.00,20240408,0.56,N,037760,500,169 억,,58188,N,N,0,N,00,N 20241119,150427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1501,14,2,0.94,27848287,18702,80.61,1476,1510,1476,1933,1041,1487,1489.05,0.17,0,-58,1578,1532,1500,1454,1422,1555,1477,169,446,500,1100,1,1,33832921,508,17.66,0.53,12,0.06,85.00,2834.00,1619,20240429,-7.29,1250,20240408,20.08,1619,-7.29,20240429,1250,20.08,20240408,1619,-7.29,20240429,1250,20.08,20240408,0.56,N,037760,500,169 억,,58188,N,N,0,N,00,N 20241119,140425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1501,14,2,0.94,27848287,18702,80.61,1476,1510,1476,1933,1041,1487,1489.05,0.17,0,-58,1578,1532,1500,1454,1422,1555,1477,169,446,500,1100,1,1,33832921,508,17.66,0.53,12,0.06,85.00,2834.00,1619,20240429,-7.29,1250,20240408,20.08,1619,-7.29,20240429,1250,20.08,20240408,1619,-7.29,20240429,1250,20.08,20240408,0.56,N,037760,500,169 억,,58188,N,N,0,N,00,N diff --git a/037950/price/prices-20241101.csv b/037950/price/prices-20241101.csv index 1ad9188dab9d..f88ef991d011 100644 --- a/037950/price/prices-20241101.csv +++ b/037950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160437,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1123,13,2,1.17,643332311,574171,177.61,1116,1136,1109,1443,777,1110,1120.45,1.77,0,-72616,1136,1122,1107,1093,1078,1130,1101,422,333,500,710,1,1,84447519,948,37.43,1.26,12,0.68,30.00,889.00,1789,20240416,-37.23,1050,20241115,6.95,1789,-37.23,20240416,1050,6.95,20241115,1789,-37.23,20240416,1050,6.95,20241115,5.91,N,037950,500,422 억,,1495933,N,N,0,N,00,N +20241120,150446,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1121,11,2,0.99,580529765,518379,160.35,1116,1136,1109,1443,777,1110,1119.89,1.77,0,-83399,1136,1122,1107,1093,1078,1130,1101,422,333,500,710,1,1,84447519,947,37.37,1.26,12,0.61,30.00,889.00,1789,20240416,-37.34,1050,20241115,6.76,1789,-37.34,20240416,1050,6.76,20241115,1789,-37.34,20240416,1050,6.76,20241115,5.91,N,037950,500,422 억,,1495933,N,N,0,N,00,N +20241120,140445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1115,5,2,0.45,439171297,391767,121.19,1116,1136,1112,1443,777,1110,1121.00,1.77,0,-31213,1136,1122,1107,1093,1078,1130,1101,422,333,500,710,1,1,84447519,942,37.17,1.25,12,0.46,30.00,889.00,1789,20240416,-37.67,1050,20241115,6.19,1789,-37.67,20240416,1050,6.19,20241115,1789,-37.67,20240416,1050,6.19,20241115,5.91,N,037950,500,422 억,,1495933,N,N,0,N,00,N +20241120,130446,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1119,9,2,0.81,433146549,386370,119.52,1116,1136,1112,1443,777,1110,1121.07,1.77,0,-27487,1136,1122,1107,1093,1078,1130,1101,422,333,500,710,1,1,84447519,945,37.30,1.26,12,0.46,30.00,889.00,1789,20240416,-37.45,1050,20241115,6.57,1789,-37.45,20240416,1050,6.57,20241115,1789,-37.45,20240416,1050,6.57,20241115,5.91,N,037950,500,422 억,,1495933,N,N,0,N,00,N +20241120,120446,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1122,12,2,1.08,377561091,336525,104.10,1116,1136,1112,1443,777,1110,1121.94,1.77,0,-13935,1136,1122,1107,1093,1078,1130,1101,422,333,500,710,1,1,84447519,948,37.40,1.26,12,0.40,30.00,889.00,1789,20240416,-37.28,1050,20241115,6.86,1789,-37.28,20240416,1050,6.86,20241115,1789,-37.28,20240416,1050,6.86,20241115,5.91,N,037950,500,422 억,,1495933,N,N,0,N,00,N +20241120,110445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1116,6,2,0.54,355834418,317117,98.10,1116,1136,1112,1443,777,1110,1122.09,1.77,0,-7653,1136,1122,1107,1093,1078,1130,1101,422,333,500,710,1,1,84447519,942,37.20,1.26,12,0.38,30.00,889.00,1789,20240416,-37.62,1050,20241115,6.29,1789,-37.62,20240416,1050,6.29,20241115,1789,-37.62,20240416,1050,6.29,20241115,5.91,N,037950,500,422 억,,1495933,N,N,0,N,00,N +20241120,100444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1121,11,2,0.99,273231859,243191,75.23,1116,1136,1115,1443,777,1110,1123.53,1.77,0,7311,1136,1122,1107,1093,1078,1130,1101,422,333,500,710,1,1,84447519,947,37.37,1.26,12,0.29,30.00,889.00,1789,20240416,-37.34,1050,20241115,6.76,1789,-37.34,20240416,1050,6.76,20241115,1789,-37.34,20240416,1050,6.76,20241115,5.91,N,037950,500,422 억,,1495933,N,N,0,N,00,N +20241120,090444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1129,19,2,1.71,26980855,23956,7.41,1116,1132,1116,1443,777,1110,1126.27,1.77,0,10582,1136,1122,1107,1093,1078,1130,1101,422,333,500,710,1,1,84447519,953,37.63,1.27,12,0.03,30.00,889.00,1789,20240416,-36.89,1050,20241115,7.52,1789,-36.89,20240416,1050,7.52,20241115,1789,-36.89,20240416,1050,7.52,20241115,5.91,N,037950,500,422 억,,1495933,N,N,0,N,00,N 20241119,160423,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1110,6,2,0.54,353818904,319343,137.65,1107,1121,1092,1435,773,1104,1107.96,1.72,0,38573,1137,1120,1104,1087,1071,1112,1079,422,331,500,700,1,1,84447519,937,37.00,1.25,12,0.38,30.00,889.00,1789,20240416,-37.95,1050,20241115,5.71,1789,-37.95,20240416,1050,5.71,20241115,1789,-37.95,20240416,1050,5.71,20241115,5.88,N,037950,500,422 억,,1456488,N,N,0,N,00,N 20241119,150427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1114,10,2,0.91,320727231,289694,124.87,1107,1121,1092,1435,773,1104,1107.12,1.72,0,38552,1137,1120,1104,1087,1071,1112,1079,422,331,500,700,1,1,84447519,941,37.13,1.25,12,0.34,30.00,889.00,1789,20240416,-37.73,1050,20241115,6.10,1789,-37.73,20240416,1050,6.10,20241115,1789,-37.73,20240416,1050,6.10,20241115,5.88,N,037950,500,422 억,,1456488,N,N,0,N,00,N 20241119,140426,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1109,5,2,0.45,273015292,246674,106.33,1107,1121,1092,1435,773,1104,1106.79,1.72,0,37046,1137,1120,1104,1087,1071,1112,1079,422,331,500,700,1,1,84447519,937,36.97,1.25,12,0.29,30.00,889.00,1789,20240416,-38.01,1050,20241115,5.62,1789,-38.01,20240416,1050,5.62,20241115,1789,-38.01,20240416,1050,5.62,20241115,5.88,N,037950,500,422 억,,1456488,N,N,0,N,00,N diff --git a/038010/price/prices-20241101.csv b/038010/price/prices-20241101.csv index 65e30f5a95a3..a97b36190b8d 100644 --- a/038010/price/prices-20241101.csv +++ b/038010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6730,-90,5,-1.32,104752910,15567,76.59,6870,6870,6680,8860,4780,6820,6729.16,1.00,0,-2454,6980,6900,6810,6730,6640,6940,6770,45,2040,500,4910,10,1,9000000,606,2.34,0.52,12,0.17,2876.00,12870.00,10050,20231120,-33.03,6160,20240806,9.25,9920,-32.16,20240621,6160,9.25,20240806,10050,-33.03,20231120,6160,9.25,20240806,2.68,N,038010,500,45 억,,90067,N,N,0,N,00,N +20241120,150446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6730,-90,5,-1.32,79524780,11805,58.08,6870,6870,6700,8860,4780,6820,6736.53,1.00,0,-2509,6980,6900,6810,6730,6640,6940,6770,45,2040,500,4910,10,1,9000000,606,2.34,0.52,12,0.13,2876.00,12870.00,10050,20231120,-33.03,6160,20240806,9.25,9920,-32.16,20240621,6160,9.25,20240806,10050,-33.03,20231120,6160,9.25,20240806,2.68,N,038010,500,45 억,,90067,N,N,0,N,00,N +20241120,140445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,-60,5,-0.88,71318450,10586,52.09,6870,6870,6700,8860,4780,6820,6737.05,1.00,0,-2444,6980,6900,6810,6730,6640,6940,6770,45,2040,500,4910,10,1,9000000,608,2.35,0.53,12,0.12,2876.00,12870.00,10050,20231120,-32.74,6160,20240806,9.74,9920,-31.85,20240621,6160,9.74,20240806,10050,-32.74,20231120,6160,9.74,20240806,2.68,N,038010,500,45 억,,90067,N,N,0,N,00,N +20241120,130446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,-40,5,-0.59,68383010,10151,49.95,6870,6870,6700,8860,4780,6820,6736.58,1.00,0,-2145,6980,6900,6810,6730,6640,6940,6770,45,2040,500,4910,10,1,9000000,610,2.36,0.53,12,0.11,2876.00,12870.00,10050,20231120,-32.54,6160,20240806,10.06,9920,-31.65,20240621,6160,10.06,20240806,10050,-32.54,20231120,6160,10.06,20240806,2.68,N,038010,500,45 억,,90067,N,N,0,N,00,N +20241120,120446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,-40,5,-0.59,57570750,8541,42.02,6870,6870,6700,8860,4780,6820,6740.52,1.00,0,-1989,6980,6900,6810,6730,6640,6940,6770,45,2040,500,4910,10,1,9000000,610,2.36,0.53,12,0.09,2876.00,12870.00,10050,20231120,-32.54,6160,20240806,10.06,9920,-31.65,20240621,6160,10.06,20240806,10050,-32.54,20231120,6160,10.06,20240806,2.68,N,038010,500,45 억,,90067,N,N,0,N,00,N +20241120,110445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,-20,5,-0.29,51570790,7651,37.65,6870,6870,6700,8860,4780,6820,6740.40,1.00,0,-1867,6980,6900,6810,6730,6640,6940,6770,45,2040,500,4910,10,1,9000000,612,2.36,0.53,12,0.09,2876.00,12870.00,10050,20231120,-32.34,6160,20240806,10.39,9920,-31.45,20240621,6160,10.39,20240806,10050,-32.34,20231120,6160,10.39,20240806,2.68,N,038010,500,45 억,,90067,N,N,0,N,00,N +20241120,100444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,-80,5,-1.17,29736290,4402,21.66,6870,6870,6700,8860,4780,6820,6755.18,1.00,0,-1902,6980,6900,6810,6730,6640,6940,6770,45,2040,500,4910,10,1,9000000,607,2.34,0.52,12,0.05,2876.00,12870.00,10050,20231120,-32.94,6160,20240806,9.42,9920,-32.06,20240621,6160,9.42,20240806,10050,-32.94,20231120,6160,9.42,20240806,2.68,N,038010,500,45 억,,90067,N,N,0,N,00,N +20241120,090444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6820,0,3,0.00,6133220,897,4.41,6870,6870,6820,8860,4780,6820,6837.48,1.00,0,-360,6980,6900,6810,6730,6640,6940,6770,45,2040,500,4910,10,1,9000000,614,2.37,0.53,12,0.01,2876.00,12870.00,10050,20231120,-32.14,6160,20240806,10.71,9920,-31.25,20240621,6160,10.71,20240806,10050,-32.14,20231120,6160,10.71,20240806,2.68,N,038010,500,45 억,,90067,N,N,0,N,00,N 20241119,160424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6820,100,2,1.49,137133810,20088,80.03,6720,6890,6720,8730,4710,6720,6828.11,1.01,0,-815,6926,6822,6756,6652,6586,6805,6635,45,2010,500,4830,10,1,9000000,614,2.37,0.53,12,0.22,2876.00,12870.00,10050,20231120,-32.14,6160,20240806,10.71,9920,-31.25,20240621,6160,10.71,20240806,10050,-32.14,20231120,6160,10.71,20240806,2.70,N,038010,500,45 억,,90883,N,N,0,N,00,N 20241119,150428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6820,100,2,1.49,134695620,19729,78.60,6720,6890,6720,8730,4710,6720,6828.78,1.01,0,-754,6926,6822,6756,6652,6586,6805,6635,45,2010,500,4830,10,1,9000000,614,2.37,0.53,12,0.22,2876.00,12870.00,10050,20231120,-32.14,6160,20240806,10.71,9920,-31.25,20240621,6160,10.71,20240806,10050,-32.14,20231120,6160,10.71,20240806,2.70,N,038010,500,45 억,,90883,N,N,0,N,00,N 20241119,140426,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6820,100,2,1.49,130454200,19106,76.11,6720,6890,6720,8730,4710,6720,6829.46,1.01,0,-596,6926,6822,6756,6652,6586,6805,6635,45,2010,500,4830,10,1,9000000,614,2.37,0.53,12,0.21,2876.00,12870.00,10050,20231120,-32.14,6160,20240806,10.71,9920,-31.25,20240621,6160,10.71,20240806,10050,-32.14,20231120,6160,10.71,20240806,2.70,N,038010,500,45 억,,90883,N,N,0,N,00,N diff --git a/038060/price/prices-20241101.csv b/038060/price/prices-20241101.csv index 3426ddf75324..449d82013eb9 100644 --- a/038060/price/prices-20241101.csv +++ b/038060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1124,24,2,2.18,139759521,123886,23.61,1100,1150,1086,1430,770,1100,1128.15,4.48,0,19145,1274,1187,1122,1035,970,1154,1002,241,330,500,790,1,1,48103069,541,13.54,0.52,12,0.26,83.00,2163.00,1550,20241118,-27.48,960,20240911,17.08,1550,-27.48,20241118,960,17.08,20240911,1550,-27.48,20241118,960,17.08,20240911,0.30,N,038060,500,240 억,,2156585,N,N,0,N,00,N +20241120,150446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1149,49,2,4.45,129162928,114501,21.82,1100,1150,1086,1430,770,1100,1128.05,4.48,0,18579,1274,1187,1122,1035,970,1154,1002,241,330,500,790,1,1,48103069,553,13.84,0.53,12,0.24,83.00,2163.00,1550,20241118,-25.87,960,20240911,19.69,1550,-25.87,20241118,960,19.69,20240911,1550,-25.87,20241118,960,19.69,20240911,0.30,N,038060,500,240 억,,2156585,N,N,0,N,00,N +20241120,140446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1144,44,2,4.00,98777794,87884,16.75,1100,1149,1086,1430,770,1100,1123.96,4.48,0,16772,1274,1187,1122,1035,970,1154,1002,241,330,500,790,1,1,48103069,550,13.78,0.53,12,0.18,83.00,2163.00,1550,20241118,-26.19,960,20240911,19.17,1550,-26.19,20241118,960,19.17,20240911,1550,-26.19,20241118,960,19.17,20240911,0.30,N,038060,500,240 억,,2156585,N,N,0,N,00,N +20241120,130446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1147,47,2,4.27,89354178,79636,15.18,1100,1149,1086,1430,770,1100,1122.03,4.48,0,16969,1274,1187,1122,1035,970,1154,1002,241,330,500,790,1,1,48103069,552,13.82,0.53,12,0.17,83.00,2163.00,1550,20241118,-26.00,960,20240911,19.48,1550,-26.00,20241118,960,19.48,20240911,1550,-26.00,20241118,960,19.48,20240911,0.30,N,038060,500,240 억,,2156585,N,N,0,N,00,N +20241120,120446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1133,33,2,3.00,65045592,58313,11.11,1100,1139,1086,1430,770,1100,1115.46,4.48,0,4262,1274,1187,1122,1035,970,1154,1002,241,330,500,790,1,1,48103069,545,13.65,0.52,12,0.12,83.00,2163.00,1550,20241118,-26.90,960,20240911,18.02,1550,-26.90,20241118,960,18.02,20240911,1550,-26.90,20241118,960,18.02,20240911,0.30,N,038060,500,240 억,,2156585,N,N,0,N,00,N +20241120,110445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1131,31,2,2.82,54516061,48974,9.33,1100,1139,1086,1430,770,1100,1113.16,4.48,0,3682,1274,1187,1122,1035,970,1154,1002,241,330,500,790,1,1,48103069,544,13.63,0.52,12,0.10,83.00,2163.00,1550,20241118,-27.03,960,20240911,17.81,1550,-27.03,20241118,960,17.81,20240911,1550,-27.03,20241118,960,17.81,20240911,0.30,N,038060,500,240 억,,2156585,N,N,0,N,00,N +20241120,100445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1135,35,2,3.18,41382231,37325,7.11,1100,1135,1086,1430,770,1100,1108.70,4.48,0,4138,1274,1187,1122,1035,970,1154,1002,241,330,500,790,1,1,48103069,546,13.67,0.52,12,0.08,83.00,2163.00,1550,20241118,-26.77,960,20240911,18.23,1550,-26.77,20241118,960,18.23,20240911,1550,-26.77,20241118,960,18.23,20240911,0.30,N,038060,500,240 억,,2156585,N,N,0,N,00,N +20241120,090444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1095,-5,5,-0.45,1905355,1737,0.33,1100,1106,1086,1430,770,1100,1096.92,4.48,0,-75,1274,1187,1122,1035,970,1154,1002,241,330,500,790,1,1,48103069,527,13.19,0.51,12,0.00,83.00,2163.00,1550,20241118,-29.35,960,20240911,14.06,1550,-29.35,20241118,960,14.06,20240911,1550,-29.35,20241118,960,14.06,20240911,0.30,N,038060,500,240 억,,2156585,N,N,0,N,00,N 20241119,160424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1100,-82,5,-6.94,586837781,523702,25.95,1185,1209,1057,1536,828,1182,1120.61,4.46,0,12193,1675,1428,1303,1056,931,1366,994,241,354,500,850,1,1,48103069,529,13.25,0.51,12,1.09,83.00,2163.00,1572,20231110,-30.03,960,20240911,14.58,1550,-29.03,20241118,960,14.58,20240911,1550,-29.03,20241118,960,14.58,20240911,0.28,N,038060,500,240 억,,2144403,N,N,0,N,00,N 20241119,150428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1093,-89,5,-7.53,573823066,511803,25.36,1185,1209,1057,1536,828,1182,1121.18,4.46,0,12578,1675,1428,1303,1056,931,1366,994,241,354,500,850,1,1,48103069,526,13.17,0.51,12,1.06,83.00,2163.00,1572,20231110,-30.47,960,20240911,13.85,1550,-29.48,20241118,960,13.85,20240911,1550,-29.48,20241118,960,13.85,20240911,0.28,N,038060,500,240 억,,2144403,N,N,0,N,00,N 20241119,140426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1127,-55,5,-4.65,388429186,339549,16.83,1185,1209,1107,1536,828,1182,1143.96,4.46,0,10605,1675,1428,1303,1056,931,1366,994,241,354,500,850,1,1,48103069,542,13.58,0.52,12,0.71,83.00,2163.00,1572,20231110,-28.31,960,20240911,17.40,1550,-27.29,20241118,960,17.40,20240911,1550,-27.29,20241118,960,17.40,20240911,0.28,N,038060,500,240 억,,2144403,N,N,0,N,00,N diff --git a/038070/price/prices-20241101.csv b/038070/price/prices-20241101.csv index d91c1f4f3a22..56ff18f74ebf 100644 --- a/038070/price/prices-20241101.csv +++ b/038070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,0,3,0.00,124697350,19358,119.65,6380,6560,6380,8420,4540,6480,6441.45,1.45,0,1488,6780,6630,6470,6320,6160,6705,6395,45,1940,500,4140,10,1,8900676,577,-498.46,0.67,12,0.22,-13.00,9715.00,12240,20240315,-47.06,6130,20241115,5.71,12240,-47.06,20240315,6130,5.71,20241115,12240,-47.06,20240315,6130,5.71,20241115,4.07,N,038070,500,44 억,,128842,N,N,0,N,00,N +20241120,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6490,10,2,0.15,115315030,17911,110.71,6380,6560,6380,8420,4540,6480,6438.22,1.45,0,1597,6780,6630,6470,6320,6160,6705,6395,45,1940,500,4140,10,1,8900676,578,-499.23,0.67,12,0.20,-13.00,9715.00,12240,20240315,-46.98,6130,20241115,5.87,12240,-46.98,20240315,6130,5.87,20241115,12240,-46.98,20240315,6130,5.87,20241115,4.07,N,038070,500,44 억,,128842,N,N,0,N,00,N +20241120,140446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6530,50,2,0.77,103858530,16152,99.83,6380,6540,6380,8420,4540,6480,6430.07,1.45,0,1609,6780,6630,6470,6320,6160,6705,6395,45,1940,500,4140,10,1,8900676,581,-502.31,0.67,12,0.18,-13.00,9715.00,12240,20240315,-46.65,6130,20241115,6.53,12240,-46.65,20240315,6130,6.53,20241115,12240,-46.65,20240315,6130,6.53,20241115,4.07,N,038070,500,44 억,,128842,N,N,0,N,00,N +20241120,130447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6440,-40,5,-0.62,84400100,13151,81.28,6380,6510,6380,8420,4540,6480,6417.77,1.45,0,1457,6780,6630,6470,6320,6160,6705,6395,45,1940,500,4140,10,1,8900676,573,-495.38,0.66,12,0.15,-13.00,9715.00,12240,20240315,-47.39,6130,20241115,5.06,12240,-47.39,20240315,6130,5.06,20241115,12240,-47.39,20240315,6130,5.06,20241115,4.07,N,038070,500,44 억,,128842,N,N,0,N,00,N +20241120,120447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6440,-40,5,-0.62,68072580,10620,65.64,6380,6510,6380,8420,4540,6480,6409.85,1.45,0,433,6780,6630,6470,6320,6160,6705,6395,45,1940,500,4140,10,1,8900676,573,-495.38,0.66,12,0.12,-13.00,9715.00,12240,20240315,-47.39,6130,20241115,5.06,12240,-47.39,20240315,6130,5.06,20241115,12240,-47.39,20240315,6130,5.06,20241115,4.07,N,038070,500,44 억,,128842,N,N,0,N,00,N +20241120,110446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,0,3,0.00,67482170,10529,65.08,6380,6510,6380,8420,4540,6480,6409.17,1.45,0,433,6780,6630,6470,6320,6160,6705,6395,45,1940,500,4140,10,1,8900676,577,-498.46,0.67,12,0.12,-13.00,9715.00,12240,20240315,-47.06,6130,20241115,5.71,12240,-47.06,20240315,6130,5.71,20241115,12240,-47.06,20240315,6130,5.71,20241115,4.07,N,038070,500,44 억,,128842,N,N,0,N,00,N +20241120,100445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6400,-80,5,-1.23,49832970,7780,48.09,6380,6450,6380,8420,4540,6480,6405.27,1.45,0,341,6780,6630,6470,6320,6160,6705,6395,45,1940,500,4140,10,1,8900676,570,-492.31,0.66,12,0.09,-13.00,9715.00,12240,20240315,-47.71,6130,20241115,4.40,12240,-47.71,20240315,6130,4.40,20241115,12240,-47.71,20240315,6130,4.40,20241115,4.07,N,038070,500,44 억,,128842,N,N,0,N,00,N +20241120,090444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6430,-50,5,-0.77,14585560,2284,14.12,6380,6430,6380,8420,4540,6480,6385.97,1.45,0,265,6780,6630,6470,6320,6160,6705,6395,45,1940,500,4140,10,1,8900676,572,-494.62,0.66,12,0.03,-13.00,9715.00,12240,20240315,-47.47,6130,20241115,4.89,12240,-47.47,20240315,6130,4.89,20241115,12240,-47.47,20240315,6130,4.89,20241115,4.07,N,038070,500,44 억,,128842,N,N,0,N,00,N 20241119,160424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,110,2,1.73,102380460,15977,144.25,6370,6620,6310,8280,4460,6370,6407.50,1.47,0,-1916,6576,6472,6316,6212,6056,6525,6265,45,1910,500,4070,10,1,8900676,577,-498.46,0.67,12,0.18,-13.00,9715.00,12240,20240315,-47.06,6130,20241115,5.71,12240,-47.06,20240315,6130,5.71,20241115,12240,-47.06,20240315,6130,5.71,20241115,4.10,N,038070,500,44 억,,130758,N,N,0,N,00,N 20241119,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,110,2,1.73,100974320,15760,142.29,6370,6620,6310,8280,4460,6370,6407.00,1.47,0,-1915,6576,6472,6316,6212,6056,6525,6265,45,1910,500,4070,10,1,8900676,577,-498.46,0.67,12,0.18,-13.00,9715.00,12240,20240315,-47.06,6130,20241115,5.71,12240,-47.06,20240315,6130,5.71,20241115,12240,-47.06,20240315,6130,5.71,20241115,4.10,N,038070,500,44 억,,130758,N,N,0,N,00,N 20241119,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6490,120,2,1.88,85429230,13358,120.60,6370,6620,6310,8280,4460,6370,6395.36,1.47,0,-1751,6576,6472,6316,6212,6056,6525,6265,45,1910,500,4070,10,1,8900676,578,-499.23,0.67,12,0.15,-13.00,9715.00,12240,20240315,-46.98,6130,20241115,5.87,12240,-46.98,20240315,6130,5.87,20241115,12240,-46.98,20240315,6130,5.87,20241115,4.10,N,038070,500,44 억,,130758,N,N,0,N,00,N diff --git a/038110/price/prices-20241101.csv b/038110/price/prices-20241101.csv index be1252b43ac6..cb398ac39444 100644 --- a/038110/price/prices-20241101.csv +++ b/038110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160438,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2495,-25,5,-0.99,187736915,75119,85.95,2515,2525,2475,3275,1765,2520,2499.22,1.71,0,-24501,2593,2556,2533,2496,2473,2545,2485,206,755,500,1810,5,1,41169370,1027,2.09,0.47,12,0.18,1193.00,5308.00,5800,20231117,-56.98,2385,20241115,4.61,5750,-56.61,20240206,2385,4.61,20241115,5750,-56.61,20240206,2385,4.61,20241115,1.63,N,038110,500,205 억,,704485,N,N,0,N,00,N +20241120,150447,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,-30,5,-1.19,164980350,65969,75.48,2515,2525,2490,3275,1765,2520,2500.88,1.71,0,-21916,2593,2556,2533,2496,2473,2545,2485,206,755,500,1810,5,1,41169370,1025,2.09,0.47,12,0.16,1193.00,5308.00,5800,20231117,-57.07,2385,20241115,4.40,5750,-56.70,20240206,2385,4.40,20241115,5750,-56.70,20240206,2385,4.40,20241115,1.63,N,038110,500,205 억,,704485,N,N,0,N,00,N +20241120,140446,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-20,5,-0.79,119658300,47784,54.67,2515,2525,2490,3275,1765,2520,2504.15,1.71,0,-17324,2593,2556,2533,2496,2473,2545,2485,206,755,500,1810,5,1,41169370,1029,2.10,0.47,12,0.12,1193.00,5308.00,5800,20231117,-56.90,2385,20241115,4.82,5750,-56.52,20240206,2385,4.82,20241115,5750,-56.52,20240206,2385,4.82,20241115,1.63,N,038110,500,205 억,,704485,N,N,0,N,00,N +20241120,130447,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-20,5,-0.79,89730355,35821,40.98,2515,2525,2490,3275,1765,2520,2504.97,1.71,0,-10196,2593,2556,2533,2496,2473,2545,2485,206,755,500,1810,5,1,41169370,1029,2.10,0.47,12,0.09,1193.00,5308.00,5800,20231117,-56.90,2385,20241115,4.82,5750,-56.52,20240206,2385,4.82,20241115,5750,-56.52,20240206,2385,4.82,20241115,1.63,N,038110,500,205 억,,704485,N,N,0,N,00,N +20241120,120447,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-20,5,-0.79,72863390,29079,33.27,2515,2525,2490,3275,1765,2520,2505.70,1.71,0,-8815,2593,2556,2533,2496,2473,2545,2485,206,755,500,1810,5,1,41169370,1029,2.10,0.47,12,0.07,1193.00,5308.00,5800,20231117,-56.90,2385,20241115,4.82,5750,-56.52,20240206,2385,4.82,20241115,5750,-56.52,20240206,2385,4.82,20241115,1.63,N,038110,500,205 억,,704485,N,N,0,N,00,N +20241120,110446,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,-15,5,-0.60,62535375,24953,28.55,2515,2525,2490,3275,1765,2520,2506.13,1.71,0,-6579,2593,2556,2533,2496,2473,2545,2485,206,755,500,1810,5,1,41169370,1031,2.10,0.47,12,0.06,1193.00,5308.00,5800,20231117,-56.81,2385,20241115,5.03,5750,-56.43,20240206,2385,5.03,20241115,5750,-56.43,20240206,2385,5.03,20241115,1.63,N,038110,500,205 억,,704485,N,N,0,N,00,N +20241120,100445,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,-10,5,-0.40,42233160,16850,19.28,2515,2525,2490,3275,1765,2520,2506.42,1.71,0,-6423,2593,2556,2533,2496,2473,2545,2485,206,755,500,1810,5,1,41169370,1033,2.10,0.47,12,0.04,1193.00,5308.00,5800,20231117,-56.72,2385,20241115,5.24,5750,-56.35,20240206,2385,5.24,20241115,5750,-56.35,20240206,2385,5.24,20241115,1.63,N,038110,500,205 억,,704485,N,N,0,N,00,N +20241120,090445,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,5,2,0.20,3786915,1505,1.72,2515,2525,2515,3275,1765,2520,2516.22,1.71,0,-427,2593,2556,2533,2496,2473,2545,2485,206,755,500,1810,5,1,41169370,1040,2.12,0.48,12,0.00,1193.00,5308.00,5800,20231117,-56.47,2385,20241115,5.87,5750,-56.09,20240206,2385,5.87,20241115,5750,-56.09,20240206,2385,5.87,20241115,1.63,N,038110,500,205 억,,704485,N,N,0,N,00,N 20241119,160424,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-40,5,-1.56,220381140,87215,95.33,2570,2570,2510,3325,1795,2560,2526.96,1.78,0,-28506,2653,2606,2528,2481,2403,2630,2505,206,765,500,1840,5,1,41169370,1037,2.11,0.47,12,0.21,1193.00,5308.00,5800,20231117,-56.55,2385,20241115,5.66,5750,-56.17,20240206,2385,5.66,20241115,5750,-56.17,20240206,2385,5.66,20241115,1.68,N,038110,500,205 억,,732114,N,N,0,N,00,N 20241119,150428,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-40,5,-1.56,211224670,83579,91.35,2570,2570,2510,3325,1795,2560,2527.25,1.78,0,-27983,2653,2606,2528,2481,2403,2630,2505,206,765,500,1840,5,1,41169370,1037,2.11,0.47,12,0.20,1193.00,5308.00,5800,20231117,-56.55,2385,20241115,5.66,5750,-56.17,20240206,2385,5.66,20241115,5750,-56.17,20240206,2385,5.66,20241115,1.68,N,038110,500,205 억,,732114,N,N,0,N,00,N 20241119,140427,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,-30,5,-1.17,186378360,73700,80.55,2570,2570,2510,3325,1795,2560,2528.88,1.78,0,-26586,2653,2606,2528,2481,2403,2630,2505,206,765,500,1840,5,1,41169370,1042,2.12,0.48,12,0.18,1193.00,5308.00,5800,20231117,-56.38,2385,20241115,6.08,5750,-56.00,20240206,2385,6.08,20241115,5750,-56.00,20240206,2385,6.08,20241115,1.68,N,038110,500,205 억,,732114,N,N,0,N,00,N diff --git a/038290/price/prices-20241101.csv b/038290/price/prices-20241101.csv index 74b5dc6a3dbe..03f284444bd7 100644 --- a/038290/price/prices-20241101.csv +++ b/038290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16390,290,2,1.80,1268437580,77482,112.52,16120,16660,16000,20900,11270,16100,16370.73,1.32,0,2214,16786,16442,16206,15862,15626,16325,15745,54,4800,500,11590,10,1,10841400,1777,-10.57,0.97,12,0.71,-1551.00,16978.00,26700,20240110,-38.61,14920,20241115,9.85,26700,-38.61,20240110,14920,9.85,20241115,26700,-38.61,20240110,14920,9.85,20241115,2.12,N,038290,500,54 억,,142665,N,N,0,N,00,N +20241120,150447,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16530,430,2,2.67,1166686470,71291,103.53,16120,16660,16000,20900,11270,16100,16365.13,1.32,0,2197,16786,16442,16206,15862,15626,16325,15745,54,4800,500,11590,10,1,10841400,1792,-10.66,0.97,12,0.66,-1551.00,16978.00,26700,20240110,-38.09,14920,20241115,10.79,26700,-38.09,20240110,14920,10.79,20241115,26700,-38.09,20240110,14920,10.79,20241115,2.12,N,038290,500,54 억,,142665,N,N,0,N,00,N +20241120,140446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16540,440,2,2.73,1039006110,63579,92.33,16120,16660,16000,20900,11270,16100,16341.97,1.32,0,6857,16786,16442,16206,15862,15626,16325,15745,54,4800,500,11590,10,1,10841400,1793,-10.66,0.97,12,0.59,-1551.00,16978.00,26700,20240110,-38.05,14920,20241115,10.86,26700,-38.05,20240110,14920,10.86,20241115,26700,-38.05,20240110,14920,10.86,20241115,2.12,N,038290,500,54 억,,142665,N,N,0,N,00,N +20241120,130447,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16400,300,2,1.86,658968710,40574,58.92,16120,16450,16000,20900,11270,16100,16241.16,1.32,0,3486,16786,16442,16206,15862,15626,16325,15745,54,4800,500,11590,10,1,10841400,1778,-10.57,0.97,12,0.37,-1551.00,16978.00,26700,20240110,-38.58,14920,20241115,9.92,26700,-38.58,20240110,14920,9.92,20241115,26700,-38.58,20240110,14920,9.92,20241115,2.12,N,038290,500,54 억,,142665,N,N,0,N,00,N +20241120,120447,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16340,240,2,1.49,556397880,34319,49.84,16120,16450,16000,20900,11270,16100,16212.53,1.32,0,4812,16786,16442,16206,15862,15626,16325,15745,54,4800,500,11590,10,1,10841400,1771,-10.54,0.96,12,0.32,-1551.00,16978.00,26700,20240110,-38.80,14920,20241115,9.52,26700,-38.80,20240110,14920,9.52,20241115,26700,-38.80,20240110,14920,9.52,20241115,2.12,N,038290,500,54 억,,142665,N,N,0,N,00,N +20241120,110446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16260,160,2,0.99,379458720,23474,34.09,16120,16300,16000,20900,11270,16100,16165.06,1.32,0,2661,16786,16442,16206,15862,15626,16325,15745,54,4800,500,11590,10,1,10841400,1763,-10.48,0.96,12,0.22,-1551.00,16978.00,26700,20240110,-39.10,14920,20241115,8.98,26700,-39.10,20240110,14920,8.98,20241115,26700,-39.10,20240110,14920,8.98,20241115,2.12,N,038290,500,54 억,,142665,N,N,0,N,00,N +20241120,100445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16260,160,2,0.99,181387600,11212,16.28,16120,16300,16000,20900,11270,16100,16177.99,1.32,0,1060,16786,16442,16206,15862,15626,16325,15745,54,4800,500,11590,10,1,10841400,1763,-10.48,0.96,12,0.10,-1551.00,16978.00,26700,20240110,-39.10,14920,20241115,8.98,26700,-39.10,20240110,14920,8.98,20241115,26700,-39.10,20240110,14920,8.98,20241115,2.12,N,038290,500,54 억,,142665,N,N,0,N,00,N +20241120,090445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16110,10,2,0.06,9347660,577,0.84,16120,16300,16100,20900,11270,16100,16200.45,1.32,0,20,16786,16442,16206,15862,15626,16325,15745,54,4800,500,11590,10,1,10841400,1747,-10.39,0.95,12,0.01,-1551.00,16978.00,26700,20240110,-39.66,14920,20241115,7.98,26700,-39.66,20240110,14920,7.98,20241115,26700,-39.66,20240110,14920,7.98,20241115,2.12,N,038290,500,54 억,,142665,N,N,0,N,00,N 20241119,160425,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16100,-50,5,-0.31,1102543520,68161,12.04,16310,16550,15970,20950,11310,16150,16175.78,1.34,0,-2362,19283,17716,16933,15366,14583,17325,14975,54,4800,500,11620,10,1,10841400,1745,-10.38,0.95,12,0.63,-1551.00,16978.00,26700,20240110,-39.70,14920,20241115,7.91,26700,-39.70,20240110,14920,7.91,20241115,26700,-39.70,20240110,14920,7.91,20241115,2.16,N,038290,500,54 억,,145120,N,N,0,N,00,N 20241119,150429,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16160,10,2,0.06,1078095200,66646,11.77,16310,16550,15970,20950,11310,16150,16176.64,1.34,0,-1654,19283,17716,16933,15366,14583,17325,14975,54,4800,500,11620,10,1,10841400,1752,-10.42,0.95,12,0.61,-1551.00,16978.00,26700,20240110,-39.48,14920,20241115,8.31,26700,-39.48,20240110,14920,8.31,20241115,26700,-39.48,20240110,14920,8.31,20241115,2.16,N,038290,500,54 억,,145120,N,N,0,N,00,N 20241119,140427,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16030,-120,5,-0.74,863786860,53372,9.43,16310,16550,15970,20950,11310,16150,16184.59,1.34,0,-1977,19283,17716,16933,15366,14583,17325,14975,54,4800,500,11620,10,1,10841400,1738,-10.34,0.94,12,0.49,-1551.00,16978.00,26700,20240110,-39.96,14920,20241115,7.44,26700,-39.96,20240110,14920,7.44,20241115,26700,-39.96,20240110,14920,7.44,20241115,2.16,N,038290,500,54 억,,145120,N,N,0,N,00,N diff --git a/038340/price/prices-20241101.csv b/038340/price/prices-20241101.csv index edd20eb2131a..9a511b2c0002 100644 --- a/038340/price/prices-20241101.csv +++ b/038340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160439,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231113,0.00,1233,20231113,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241120,150447,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231113,0.00,1233,20231113,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241120,140447,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231113,0.00,1233,20231113,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241120,130448,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231113,0.00,1233,20231113,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241120,120447,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231113,0.00,1233,20231113,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241120,110446,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231113,0.00,1233,20231113,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241120,100446,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231113,0.00,1233,20231113,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241120,090445,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231113,0.00,1233,20231113,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20241119,160425,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231110,0.00,1233,20231110,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20241119,150429,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231110,0.00,1233,20231110,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20241119,140427,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231110,0.00,1233,20231110,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N diff --git a/038390/price/prices-20241101.csv b/038390/price/prices-20241101.csv index c7adb7ae2e40..7acbdcb50286 100644 --- a/038390/price/prices-20241101.csv +++ b/038390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17660,440,2,2.56,444173670,25376,224.88,17200,17690,17180,22350,12060,17220,17503.65,11.26,0,1490,17633,17426,17213,17006,16793,17530,17110,43,5130,500,12740,10,1,8589480,1517,9.12,0.73,12,0.30,1937.00,24252.00,18140,20241104,-2.65,14100,20240416,25.25,18140,-2.65,20241104,14100,25.25,20240416,18140,-2.65,20241104,14100,25.25,20240416,0.14,N,038390,500,42 억,,967515,N,N,15,N,00,N +20241120,150448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17680,460,2,2.67,400679480,22913,203.06,17200,17690,17180,22350,12060,17220,17486.99,11.26,0,1360,17633,17426,17213,17006,16793,17530,17110,43,5130,500,12740,10,1,8589480,1519,9.13,0.73,12,0.27,1937.00,24252.00,18140,20241104,-2.54,14100,20240416,25.39,18140,-2.54,20241104,14100,25.39,20240416,18140,-2.54,20241104,14100,25.39,20240416,0.14,N,038390,500,42 억,,967515,N,N,30,N,00,N +20241120,140447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17590,370,2,2.15,324236600,18561,164.49,17200,17630,17180,22350,12060,17220,17468.70,11.26,0,2041,17633,17426,17213,17006,16793,17530,17110,43,5130,500,12740,10,1,8589480,1511,9.08,0.73,12,0.22,1937.00,24252.00,18140,20241104,-3.03,14100,20240416,24.75,18140,-3.03,20241104,14100,24.75,20240416,18140,-3.03,20241104,14100,24.75,20240416,0.14,N,038390,500,42 억,,967515,N,N,30,N,00,N +20241120,130448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17540,320,2,1.86,276563680,15851,140.47,17200,17580,17180,22350,12060,17220,17447.71,11.26,0,2144,17633,17426,17213,17006,16793,17530,17110,43,5130,500,12740,10,1,8589480,1507,9.06,0.72,12,0.18,1937.00,24252.00,18140,20241104,-3.31,14100,20240416,24.40,18140,-3.31,20241104,14100,24.40,20240416,18140,-3.31,20241104,14100,24.40,20240416,0.14,N,038390,500,42 억,,967515,N,N,30,N,00,N +20241120,120448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17460,240,2,1.39,263495700,15104,133.85,17200,17580,17180,22350,12060,17220,17445.43,11.26,0,2302,17633,17426,17213,17006,16793,17530,17110,43,5130,500,12740,10,1,8589480,1500,9.01,0.72,12,0.18,1937.00,24252.00,18140,20241104,-3.75,14100,20240416,23.83,18140,-3.75,20241104,14100,23.83,20240416,18140,-3.75,20241104,14100,23.83,20240416,0.14,N,038390,500,42 억,,967515,N,N,30,N,00,N +20241120,110447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17550,330,2,1.92,160881370,9237,81.86,17200,17550,17180,22350,12060,17220,17417.06,11.26,0,2004,17633,17426,17213,17006,16793,17530,17110,43,5130,500,12740,10,1,8589480,1507,9.06,0.72,12,0.11,1937.00,24252.00,18140,20241104,-3.25,14100,20240416,24.47,18140,-3.25,20241104,14100,24.47,20240416,18140,-3.25,20241104,14100,24.47,20240416,0.14,N,038390,500,42 억,,967515,N,N,30,N,00,N +20241120,100446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17340,120,2,0.70,57182710,3303,29.27,17200,17400,17180,22350,12060,17220,17312.36,11.26,0,785,17633,17426,17213,17006,16793,17530,17110,43,5130,500,12740,10,1,8589480,1489,8.95,0.71,12,0.04,1937.00,24252.00,18140,20241104,-4.41,14100,20240416,22.98,18140,-4.41,20241104,14100,22.98,20240416,18140,-4.41,20241104,14100,22.98,20240416,0.14,N,038390,500,42 억,,967515,N,N,30,N,00,N +20241120,090445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17360,140,2,0.81,6876260,397,3.52,17200,17400,17200,22350,12060,17220,17320.55,11.26,0,-37,17633,17426,17213,17006,16793,17530,17110,43,5130,500,12740,10,1,8589480,1491,8.96,0.72,12,0.00,1937.00,24252.00,18140,20241104,-4.30,14100,20240416,23.12,18140,-4.30,20241104,14100,23.12,20240416,18140,-4.30,20241104,14100,23.12,20240416,0.14,N,038390,500,42 억,,967515,N,N,30,N,00,N 20241119,160425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17220,100,2,0.58,194106900,11284,84.64,17150,17420,17000,22250,11990,17120,17201.96,11.27,0,-422,17466,17292,16946,16772,16426,17380,16860,43,5130,500,12660,10,1,8589480,1479,8.89,0.71,12,0.13,1937.00,24252.00,18140,20241104,-5.07,14100,20240416,22.13,18140,-5.07,20241104,14100,22.13,20240416,18140,-5.07,20241104,14100,22.13,20240416,0.15,N,038390,500,42 억,,968089,N,N,30,N,00,N 20241119,150429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17340,220,2,1.29,161951200,9430,70.74,17150,17350,17000,22250,11990,17120,17174.04,11.27,0,-377,17466,17292,16946,16772,16426,17380,16860,43,5130,500,12660,10,1,8589480,1489,8.95,0.71,12,0.11,1937.00,24252.00,18140,20241104,-4.41,14100,20240416,22.98,18140,-4.41,20241104,14100,22.98,20240416,18140,-4.41,20241104,14100,22.98,20240416,0.15,N,038390,500,42 억,,968089,N,N,109,N,00,N 20241119,140427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17220,100,2,0.58,104933610,6136,46.03,17150,17220,17000,22250,11990,17120,17101.31,11.27,0,-420,17466,17292,16946,16772,16426,17380,16860,43,5130,500,12660,10,1,8589480,1479,8.89,0.71,12,0.07,1937.00,24252.00,18140,20241104,-5.07,14100,20240416,22.13,18140,-5.07,20241104,14100,22.13,20240416,18140,-5.07,20241104,14100,22.13,20240416,0.15,N,038390,500,42 억,,968089,N,N,109,N,00,N diff --git a/038460/price/prices-20241101.csv b/038460/price/prices-20241101.csv index 1906c4c058f3..81d5f609d13f 100644 --- a/038460/price/prices-20241101.csv +++ b/038460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,-5,5,-0.16,232915705,72830,80.53,3180,3245,3160,4175,2255,3215,3198.07,1.58,0,7330,3341,3277,3211,3147,3081,3310,3180,131,960,500,1990,5,1,26164438,840,3.82,0.60,12,0.28,841.00,5385.00,7140,20240520,-55.04,3015,20241115,6.47,7140,-55.04,20240520,3015,6.47,20241115,7140,-55.04,20240520,3015,6.47,20241115,5.08,N,038460,500,130 억,,413996,N,N,0,N,00,N +20241120,150448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,-5,5,-0.16,223991195,70051,77.45,3180,3245,3160,4175,2255,3215,3197.54,1.58,0,7181,3341,3277,3211,3147,3081,3310,3180,131,960,500,1990,5,1,26164438,840,3.82,0.60,12,0.27,841.00,5385.00,7140,20240520,-55.04,3015,20241115,6.47,7140,-55.04,20240520,3015,6.47,20241115,7140,-55.04,20240520,3015,6.47,20241115,5.08,N,038460,500,130 억,,413996,N,N,0,N,00,N +20241120,140447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,5,2,0.16,189316005,59241,65.50,3180,3245,3160,4175,2255,3215,3195.69,1.58,0,8962,3341,3277,3211,3147,3081,3310,3180,131,960,500,1990,5,1,26164438,842,3.83,0.60,12,0.23,841.00,5385.00,7140,20240520,-54.90,3015,20241115,6.80,7140,-54.90,20240520,3015,6.80,20241115,7140,-54.90,20240520,3015,6.80,20241115,5.08,N,038460,500,130 억,,413996,N,N,0,N,00,N +20241120,130448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,10,2,0.31,174960910,54794,60.58,3180,3240,3160,4175,2255,3215,3193.07,1.58,0,7689,3341,3277,3211,3147,3081,3310,3180,131,960,500,1990,5,1,26164438,844,3.83,0.60,12,0.21,841.00,5385.00,7140,20240520,-54.83,3015,20241115,6.97,7140,-54.83,20240520,3015,6.97,20241115,7140,-54.83,20240520,3015,6.97,20241115,5.08,N,038460,500,130 억,,413996,N,N,0,N,00,N +20241120,120448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3190,-25,5,-0.78,119914350,37656,41.64,3180,3235,3160,4175,2255,3215,3184.47,1.58,0,574,3341,3277,3211,3147,3081,3310,3180,131,960,500,1990,5,1,26164438,835,3.79,0.59,12,0.14,841.00,5385.00,7140,20240520,-55.32,3015,20241115,5.80,7140,-55.32,20240520,3015,5.80,20241115,7140,-55.32,20240520,3015,5.80,20241115,5.08,N,038460,500,130 억,,413996,N,N,0,N,00,N +20241120,110447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3205,-10,5,-0.31,85818600,26895,29.74,3180,3235,3165,4175,2255,3215,3190.88,1.58,0,-484,3341,3277,3211,3147,3081,3310,3180,131,960,500,1990,5,1,26164438,839,3.81,0.60,12,0.10,841.00,5385.00,7140,20240520,-55.11,3015,20241115,6.30,7140,-55.11,20240520,3015,6.30,20241115,7140,-55.11,20240520,3015,6.30,20241115,5.08,N,038460,500,130 억,,413996,N,N,0,N,00,N +20241120,100446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,-30,5,-0.93,66158135,20713,22.90,3180,3235,3165,4175,2255,3215,3194.04,1.58,0,-539,3341,3277,3211,3147,3081,3310,3180,131,960,500,1990,5,1,26164438,833,3.79,0.59,12,0.08,841.00,5385.00,7140,20240520,-55.39,3015,20241115,5.64,7140,-55.39,20240520,3015,5.64,20241115,7140,-55.39,20240520,3015,5.64,20241115,5.08,N,038460,500,130 억,,413996,N,N,0,N,00,N +20241120,090446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3235,20,2,0.62,22959525,7201,7.96,3180,3235,3180,4175,2255,3215,3188.38,1.58,0,2711,3341,3277,3211,3147,3081,3310,3180,131,960,500,1990,5,1,26164438,846,3.85,0.60,12,0.03,841.00,5385.00,7140,20240520,-54.69,3015,20241115,7.30,7140,-54.69,20240520,3015,7.30,20241115,7140,-54.69,20240520,3015,7.30,20241115,5.08,N,038460,500,130 억,,413996,N,N,0,N,00,N 20241119,160425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,-5,5,-0.16,287466400,90436,66.67,3170,3275,3145,4185,2255,3220,3178.67,1.72,0,-34134,3443,3331,3208,3096,2973,3387,3152,131,965,500,1990,5,1,26164438,841,3.82,0.60,12,0.35,841.00,5385.00,7140,20240520,-54.97,3015,20241115,6.63,7140,-54.97,20240520,3015,6.63,20241115,7140,-54.97,20240520,3015,6.63,20241115,5.13,N,038460,500,130 억,,449257,N,N,0,N,00,N 20241119,150429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,-40,5,-1.24,251129840,79128,58.34,3170,3275,3145,4185,2255,3220,3173.72,1.72,0,-26235,3443,3331,3208,3096,2973,3387,3152,131,965,500,1990,5,1,26164438,832,3.78,0.59,12,0.30,841.00,5385.00,7140,20240520,-55.46,3015,20241115,5.47,7140,-55.46,20240520,3015,5.47,20241115,7140,-55.46,20240520,3015,5.47,20241115,5.13,N,038460,500,130 억,,449257,N,N,0,N,00,N 20241119,140428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,-65,5,-2.02,194691040,61269,45.17,3170,3275,3150,4185,2255,3220,3177.64,1.72,0,-23881,3443,3331,3208,3096,2973,3387,3152,131,965,500,1990,5,1,26164438,825,3.75,0.59,12,0.23,841.00,5385.00,7140,20240520,-55.81,3015,20241115,4.64,7140,-55.81,20240520,3015,4.64,20241115,7140,-55.81,20240520,3015,4.64,20241115,5.13,N,038460,500,130 억,,449257,N,N,0,N,00,N diff --git a/038500/price/prices-20241101.csv b/038500/price/prices-20241101.csv index aa3dade51066..8cc06687eabc 100644 --- a/038500/price/prices-20241101.csv +++ b/038500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160440,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3260,15,2,0.46,1325501810,408257,64.91,3250,3290,3200,4215,2275,3245,3246.73,1.82,0,-142349,3315,3280,3220,3185,3125,3297,3202,540,970,500,2140,5,1,107916306,3518,10.42,0.50,12,0.38,313.00,6541.00,4035,20240731,-19.21,2815,20240419,15.81,4035,-19.21,20240731,2815,15.81,20240419,4035,-19.21,20240731,2815,15.81,20240419,0.87,N,038500,500,539 억,,1962611,N,N,61,N,00,N +20241120,150448,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3245,0,3,0.00,1192723745,367508,58.44,3250,3290,3200,4215,2275,3245,3245.44,1.82,0,-131802,3315,3280,3220,3185,3125,3297,3202,540,970,500,2140,5,1,107916306,3502,10.37,0.50,12,0.34,313.00,6541.00,4035,20240731,-19.58,2815,20240419,15.28,4035,-19.58,20240731,2815,15.28,20240419,4035,-19.58,20240731,2815,15.28,20240419,0.87,N,038500,500,539 억,,1962611,N,N,105,N,00,N +20241120,140448,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3260,15,2,0.46,1062501300,327474,52.07,3250,3290,3200,4215,2275,3245,3244.54,1.82,0,-129735,3315,3280,3220,3185,3125,3297,3202,540,970,500,2140,5,1,107916306,3518,10.42,0.50,12,0.30,313.00,6541.00,4035,20240731,-19.21,2815,20240419,15.81,4035,-19.21,20240731,2815,15.81,20240419,4035,-19.21,20240731,2815,15.81,20240419,0.87,N,038500,500,539 억,,1962611,N,N,105,N,00,N +20241120,130448,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3230,-15,5,-0.46,624328735,193223,30.72,3250,3260,3200,4215,2275,3245,3231.13,1.82,0,-45493,3315,3280,3220,3185,3125,3297,3202,540,970,500,2140,5,1,107916306,3486,10.32,0.49,12,0.18,313.00,6541.00,4035,20240731,-19.95,2815,20240419,14.74,4035,-19.95,20240731,2815,14.74,20240419,4035,-19.95,20240731,2815,14.74,20240419,0.87,N,038500,500,539 억,,1962611,N,N,105,N,00,N +20241120,120448,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3230,-15,5,-0.46,569851015,176315,28.03,3250,3260,3210,4215,2275,3245,3232.01,1.82,0,-45690,3315,3280,3220,3185,3125,3297,3202,540,970,500,2140,5,1,107916306,3486,10.32,0.49,12,0.16,313.00,6541.00,4035,20240731,-19.95,2815,20240419,14.74,4035,-19.95,20240731,2815,14.74,20240419,4035,-19.95,20240731,2815,14.74,20240419,0.87,N,038500,500,539 억,,1962611,N,N,105,N,00,N +20241120,110447,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3250,5,2,0.15,432366055,133725,21.26,3250,3260,3215,4215,2275,3245,3233.25,1.82,0,-45683,3315,3280,3220,3185,3125,3297,3202,540,970,500,2140,5,1,107916306,3507,10.38,0.50,12,0.12,313.00,6541.00,4035,20240731,-19.45,2815,20240419,15.45,4035,-19.45,20240731,2815,15.45,20240419,4035,-19.45,20240731,2815,15.45,20240419,0.87,N,038500,500,539 억,,1962611,N,N,105,N,00,N +20241120,100447,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3225,-20,5,-0.62,310242385,95980,15.26,3250,3260,3215,4215,2275,3245,3232.36,1.82,0,-42670,3315,3280,3220,3185,3125,3297,3202,540,970,500,2140,5,1,107916306,3480,10.30,0.49,12,0.09,313.00,6541.00,4035,20240731,-20.07,2815,20240419,14.56,4035,-20.07,20240731,2815,14.56,20240419,4035,-20.07,20240731,2815,14.56,20240419,0.87,N,038500,500,539 억,,1962611,N,N,105,N,00,N +20241120,090446,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3250,5,2,0.15,61380100,18928,3.01,3250,3250,3225,4215,2275,3245,3242.82,1.82,0,-4453,3315,3280,3220,3185,3125,3297,3202,540,970,500,2140,5,1,107916306,3507,10.38,0.50,12,0.02,313.00,6541.00,4035,20240731,-19.45,2815,20240419,15.45,4035,-19.45,20240731,2815,15.45,20240419,4035,-19.45,20240731,2815,15.45,20240419,0.87,N,038500,500,539 억,,1962611,N,N,105,N,00,N 20241119,160426,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3245,15,2,0.46,1998626710,622414,118.37,3205,3255,3160,4195,2265,3230,3211.04,1.88,0,-67509,3280,3255,3220,3195,3160,3267,3207,540,965,500,2130,5,1,107916306,3502,10.37,0.50,12,0.58,313.00,6541.00,4035,20240731,-19.58,2815,20240419,15.28,4035,-19.58,20240731,2815,15.28,20240419,4035,-19.58,20240731,2815,15.28,20240419,0.87,N,038500,500,539 억,,2027191,N,N,105,N,00,N 20241119,150429,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3245,15,2,0.46,1822750025,568180,108.06,3205,3250,3160,4195,2265,3230,3208.05,1.88,0,-62222,3280,3255,3220,3195,3160,3267,3207,540,965,500,2130,5,1,107916306,3502,10.37,0.50,12,0.53,313.00,6541.00,4035,20240731,-19.58,2815,20240419,15.28,4035,-19.58,20240731,2815,15.28,20240419,4035,-19.58,20240731,2815,15.28,20240419,0.87,N,038500,500,539 억,,2027191,N,N,570,N,00,N 20241119,140428,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3230,0,3,0.00,1536968665,479681,91.22,3205,3250,3160,4195,2265,3230,3204.15,1.88,0,-62974,3280,3255,3220,3195,3160,3267,3207,540,965,500,2130,5,1,107916306,3486,10.32,0.49,12,0.44,313.00,6541.00,4035,20240731,-19.95,2815,20240419,14.74,4035,-19.95,20240731,2815,14.74,20240419,4035,-19.95,20240731,2815,14.74,20240419,0.87,N,038500,500,539 억,,2027191,N,N,570,N,00,N diff --git a/038530/price/prices-20241101.csv b/038530/price/prices-20241101.csv index d41025223ccb..da1ac29a057e 100644 --- a/038530/price/prices-20241101.csv +++ b/038530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,-7,5,-2.81,278863094,1133731,302.94,248,255,238,323,175,249,245.97,0.58,0,-26675,253,251,248,246,243,252,247,116,74,100,160,1,1,115714347,280,-2.20,0.44,12,0.98,-110.00,552.00,453,20240819,-46.58,225,20240122,7.56,453,-46.58,20240819,225,7.56,20240122,453,-46.58,20240819,225,7.56,20240122,0.00,N,038530,100,115 억,,668137,N,N,0,N,00,N +20241120,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,-7,5,-2.81,275843677,1121246,299.60,248,255,238,323,175,249,246.02,0.58,0,-26608,253,251,248,246,243,252,247,116,74,100,160,1,1,115714347,280,-2.20,0.44,12,0.97,-110.00,552.00,453,20240819,-46.58,225,20240122,7.56,453,-46.58,20240819,225,7.56,20240122,453,-46.58,20240819,225,7.56,20240122,0.00,N,038530,100,115 억,,668137,N,N,0,N,00,N +20241120,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,-6,5,-2.41,256409016,1041573,278.31,248,255,238,323,175,249,246.17,0.58,0,-26758,253,251,248,246,243,252,247,116,74,100,160,1,1,115714347,281,-2.21,0.44,12,0.90,-110.00,552.00,453,20240819,-46.36,225,20240122,8.00,453,-46.36,20240819,225,8.00,20240122,453,-46.36,20240819,225,8.00,20240122,0.00,N,038530,100,115 억,,668137,N,N,0,N,00,N +20241120,130449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,-8,5,-3.21,238301682,966704,258.31,248,255,238,323,175,249,246.51,0.58,0,-30232,253,251,248,246,243,252,247,116,74,100,160,1,1,115714347,279,-2.19,0.44,12,0.84,-110.00,552.00,453,20240819,-46.80,225,20240122,7.11,453,-46.80,20240819,225,7.11,20240122,453,-46.80,20240819,225,7.11,20240122,0.00,N,038530,100,115 억,,668137,N,N,0,N,00,N +20241120,120449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,245,-4,5,-1.61,177317774,713089,190.54,248,255,241,323,175,249,248.66,0.58,0,-28713,253,251,248,246,243,252,247,116,74,100,160,1,1,115714347,284,-2.23,0.44,12,0.62,-110.00,552.00,453,20240819,-45.92,225,20240122,8.89,453,-45.92,20240819,225,8.89,20240122,453,-45.92,20240819,225,8.89,20240122,0.00,N,038530,100,115 억,,668137,N,N,0,N,00,N +20241120,110448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,249,0,3,0.00,108001219,429927,114.88,248,255,247,323,175,249,251.21,0.58,0,-114454,253,251,248,246,243,252,247,116,74,100,160,1,1,115714347,288,-2.26,0.45,12,0.37,-110.00,552.00,453,20240819,-45.03,225,20240122,10.67,453,-45.03,20240819,225,10.67,20240122,453,-45.03,20240819,225,10.67,20240122,0.00,N,038530,100,115 억,,668137,N,N,0,N,00,N +20241120,100447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,3,2,1.20,73569128,291702,77.94,248,255,247,323,175,249,252.21,0.58,0,-121615,253,251,248,246,243,252,247,116,74,100,160,1,1,115714347,292,-2.29,0.46,12,0.25,-110.00,552.00,453,20240819,-44.37,225,20240122,12.00,453,-44.37,20240819,225,12.00,20240122,453,-44.37,20240819,225,12.00,20240122,0.00,N,038530,100,115 억,,668137,N,N,0,N,00,N +20241120,090446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,251,2,2,0.80,9718194,39059,10.44,248,253,247,323,175,249,248.81,0.58,0,6668,253,251,248,246,243,252,247,116,74,100,160,1,1,115714347,290,-2.28,0.45,12,0.03,-110.00,552.00,453,20240819,-44.59,225,20240122,11.56,453,-44.59,20240819,225,11.56,20240122,453,-44.59,20240819,225,11.56,20240122,0.00,N,038530,100,115 억,,668137,N,N,0,N,00,N 20241119,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,249,-2,5,-0.80,91244748,369371,90.47,245,250,245,326,176,251,247.03,0.55,0,27363,258,254,249,245,240,255,246,116,75,100,170,1,1,115714347,288,-2.26,0.45,12,0.32,-110.00,552.00,453,20240819,-45.03,225,20240122,10.67,453,-45.03,20240819,225,10.67,20240122,453,-45.03,20240819,225,10.67,20240122,0.00,N,038530,100,115 억,,640470,N,N,0,N,00,N 20241119,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,249,-2,5,-0.80,89955825,364194,89.20,245,250,245,326,176,251,247.00,0.55,0,27235,258,254,249,245,240,255,246,116,75,100,170,1,1,115714347,288,-2.26,0.45,12,0.31,-110.00,552.00,453,20240819,-45.03,225,20240122,10.67,453,-45.03,20240819,225,10.67,20240122,453,-45.03,20240819,225,10.67,20240122,0.00,N,038530,100,115 억,,640470,N,N,0,N,00,N 20241119,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,249,-2,5,-0.80,83238705,337253,82.61,245,250,245,326,176,251,246.81,0.55,0,27543,258,254,249,245,240,255,246,116,75,100,170,1,1,115714347,288,-2.26,0.45,12,0.29,-110.00,552.00,453,20240819,-45.03,225,20240122,10.67,453,-45.03,20240819,225,10.67,20240122,453,-45.03,20240819,225,10.67,20240122,0.00,N,038530,100,115 억,,640470,N,N,0,N,00,N diff --git a/038540/price/prices-20241101.csv b/038540/price/prices-20241101.csv index 55758d71aaaa..cad6089b7ede 100644 --- a/038540/price/prices-20241101.csv +++ b/038540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1574,22,2,1.42,96279799,61585,96.80,1556,1576,1555,2015,1087,1552,1563.36,4.66,0,-9704,1596,1574,1563,1541,1530,1568,1535,572,463,1000,1050,1,1,55328313,871,-1.41,0.13,12,0.11,-1113.00,12066.00,4470,20231120,-64.79,1501,20241029,4.86,4000,-60.65,20240313,1501,4.86,20241029,4470,-64.79,20231120,1501,4.86,20241029,0.66,N,038540,1000,571 억,,2576513,N,N,0,N,00,N +20241120,150449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1572,20,2,1.29,78266549,50064,78.69,1556,1576,1555,2015,1087,1552,1563.33,4.66,0,-9840,1596,1574,1563,1541,1530,1568,1535,572,463,1000,1050,1,1,55328313,870,-1.41,0.13,12,0.09,-1113.00,12066.00,4470,20231120,-64.83,1501,20241029,4.73,4000,-60.70,20240313,1501,4.73,20241029,4470,-64.83,20231120,1501,4.73,20241029,0.66,N,038540,1000,571 억,,2576513,N,N,0,N,00,N +20241120,140448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1570,18,2,1.16,52715106,33700,52.97,1556,1576,1555,2015,1087,1552,1564.25,4.66,0,-5433,1596,1574,1563,1541,1530,1568,1535,572,463,1000,1050,1,1,55328313,869,-1.41,0.13,12,0.06,-1113.00,12066.00,4470,20231120,-64.88,1501,20241029,4.60,4000,-60.75,20240313,1501,4.60,20241029,4470,-64.88,20231120,1501,4.60,20241029,0.66,N,038540,1000,571 억,,2576513,N,N,0,N,00,N +20241120,130449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1572,20,2,1.29,41377658,26476,41.61,1556,1574,1555,2015,1087,1552,1562.84,4.66,0,-3807,1596,1574,1563,1541,1530,1568,1535,572,463,1000,1050,1,1,55328313,870,-1.41,0.13,12,0.05,-1113.00,12066.00,4470,20231120,-64.83,1501,20241029,4.73,4000,-60.70,20240313,1501,4.73,20241029,4470,-64.83,20231120,1501,4.73,20241029,0.66,N,038540,1000,571 억,,2576513,N,N,0,N,00,N +20241120,120449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1574,22,2,1.42,31092533,19920,31.31,1556,1574,1555,2015,1087,1552,1560.87,4.66,0,-3560,1596,1574,1563,1541,1530,1568,1535,572,463,1000,1050,1,1,55328313,871,-1.41,0.13,12,0.04,-1113.00,12066.00,4470,20231120,-64.79,1501,20241029,4.86,4000,-60.65,20240313,1501,4.86,20241029,4470,-64.79,20231120,1501,4.86,20241029,0.66,N,038540,1000,571 억,,2576513,N,N,0,N,00,N +20241120,110448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1560,8,2,0.52,23684627,15190,23.88,1556,1573,1555,2015,1087,1552,1559.22,4.66,0,28,1596,1574,1563,1541,1530,1568,1535,572,463,1000,1050,1,1,55328313,863,-1.40,0.13,12,0.03,-1113.00,12066.00,4470,20231120,-65.10,1501,20241029,3.93,4000,-61.00,20240313,1501,3.93,20241029,4470,-65.10,20231120,1501,3.93,20241029,0.66,N,038540,1000,571 억,,2576513,N,N,0,N,00,N +20241120,100447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1572,20,2,1.29,8240388,5264,8.27,1556,1573,1556,2015,1087,1552,1565.42,4.66,0,464,1596,1574,1563,1541,1530,1568,1535,572,463,1000,1050,1,1,55328313,870,-1.41,0.13,12,0.01,-1113.00,12066.00,4470,20231120,-64.83,1501,20241029,4.73,4000,-60.70,20240313,1501,4.73,20241029,4470,-64.83,20231120,1501,4.73,20241029,0.66,N,038540,1000,571 억,,2576513,N,N,0,N,00,N +20241120,090446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1556,4,2,0.26,2102455,1351,2.12,1556,1569,1556,2015,1087,1552,1556.22,4.66,0,561,1596,1574,1563,1541,1530,1568,1535,572,463,1000,1050,1,1,55328313,861,-1.40,0.13,12,0.00,-1113.00,12066.00,4470,20231120,-65.19,1501,20241029,3.66,4000,-61.10,20240313,1501,3.66,20241029,4470,-65.19,20231120,1501,3.66,20241029,0.66,N,038540,1000,571 억,,2576513,N,N,0,N,00,N 20241119,160426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1552,-24,5,-1.52,99443418,63522,97.87,1585,1585,1552,2045,1104,1576,1565.50,4.70,0,-21465,1644,1610,1593,1559,1542,1601,1550,572,469,1000,1070,1,1,55328313,859,-1.39,0.13,12,0.11,-1113.00,12066.00,4470,20231120,-65.28,1501,20241029,3.40,4000,-61.20,20240313,1501,3.40,20241029,4470,-65.28,20231120,1501,3.40,20241029,0.68,N,038540,1000,571 억,,2597711,N,N,0,N,00,N 20241119,150430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1568,-8,5,-0.51,84034616,53598,82.58,1585,1585,1555,2045,1104,1576,1567.87,4.70,0,-19292,1644,1610,1593,1559,1542,1601,1550,572,469,1000,1070,1,1,55328313,868,-1.41,0.13,12,0.10,-1113.00,12066.00,4470,20231120,-64.92,1501,20241029,4.46,4000,-60.80,20240313,1501,4.46,20241029,4470,-64.92,20231120,1501,4.46,20241029,0.68,N,038540,1000,571 억,,2597711,N,N,0,N,00,N 20241119,140428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1573,-3,5,-0.19,65514030,41747,64.32,1585,1585,1555,2045,1104,1576,1569.31,4.70,0,-18578,1644,1610,1593,1559,1542,1601,1550,572,469,1000,1070,1,1,55328313,870,-1.41,0.13,12,0.08,-1113.00,12066.00,4470,20231120,-64.81,1501,20241029,4.80,4000,-60.68,20240313,1501,4.80,20241029,4470,-64.81,20231120,1501,4.80,20241029,0.68,N,038540,1000,571 억,,2597711,N,N,0,N,00,N diff --git a/038620/price/prices-20241101.csv b/038620/price/prices-20241101.csv index 8602efb180d2..a03eaf0458c4 100644 --- a/038620/price/prices-20241101.csv +++ b/038620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,-1,5,-0.16,70899765,117229,78.89,595,610,595,789,425,607,604.80,0.28,0,-9616,634,620,595,581,556,608,569,333,182,500,410,1,1,66546465,403,27.55,0.48,12,0.18,22.00,1273.00,915,20231219,-33.77,546,20241114,10.99,879,-31.06,20240425,546,10.99,20241114,915,-33.77,20231219,546,10.99,20241114,1.52,N,038620,500,332 억,,189438,N,N,0,N,00,N +20241120,150449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,0,3,0.00,67571212,111734,75.20,595,610,595,789,425,607,604.75,0.28,0,-9025,634,620,595,581,556,608,569,333,182,500,410,1,1,66546465,404,27.59,0.48,12,0.17,22.00,1273.00,915,20231219,-33.66,546,20241114,11.17,879,-30.94,20240425,546,11.17,20241114,915,-33.66,20231219,546,11.17,20241114,1.52,N,038620,500,332 억,,189438,N,N,0,N,00,N +20241120,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,1,2,0.16,52802490,87446,58.85,595,609,595,789,425,607,603.83,0.28,0,-9231,634,620,595,581,556,608,569,333,182,500,410,1,1,66546465,405,27.64,0.48,12,0.13,22.00,1273.00,915,20231219,-33.55,546,20241114,11.36,879,-30.83,20240425,546,11.36,20241114,915,-33.55,20231219,546,11.36,20241114,1.52,N,038620,500,332 억,,189438,N,N,0,N,00,N +20241120,130449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,-1,5,-0.16,47678160,78993,53.16,595,609,595,789,425,607,603.57,0.28,0,-7893,634,620,595,581,556,608,569,333,182,500,410,1,1,66546465,403,27.55,0.48,12,0.12,22.00,1273.00,915,20231219,-33.77,546,20241114,10.99,879,-31.06,20240425,546,10.99,20241114,915,-33.77,20231219,546,10.99,20241114,1.52,N,038620,500,332 억,,189438,N,N,0,N,00,N +20241120,120449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,-2,5,-0.33,47021516,77910,52.43,595,609,595,789,425,607,603.54,0.28,0,-7854,634,620,595,581,556,608,569,333,182,500,410,1,1,66546465,403,27.50,0.48,12,0.12,22.00,1273.00,915,20231219,-33.88,546,20241114,10.81,879,-31.17,20240425,546,10.81,20241114,915,-33.88,20231219,546,10.81,20241114,1.52,N,038620,500,332 억,,189438,N,N,0,N,00,N +20241120,110448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,-1,5,-0.16,31337116,51986,34.99,595,609,595,789,425,607,602.80,0.28,0,-5345,634,620,595,581,556,608,569,333,182,500,410,1,1,66546465,403,27.55,0.48,12,0.08,22.00,1273.00,915,20231219,-33.77,546,20241114,10.99,879,-31.06,20240425,546,10.99,20241114,915,-33.77,20231219,546,10.99,20241114,1.52,N,038620,500,332 억,,189438,N,N,0,N,00,N +20241120,100447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,-1,5,-0.16,25716348,42718,28.75,595,609,595,789,425,607,602.00,0.28,0,-4766,634,620,595,581,556,608,569,333,182,500,410,1,1,66546465,403,27.55,0.48,12,0.06,22.00,1273.00,915,20231219,-33.77,546,20241114,10.99,879,-31.06,20240425,546,10.99,20241114,915,-33.77,20231219,546,10.99,20241114,1.52,N,038620,500,332 억,,189438,N,N,0,N,00,N +20241120,090447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,-5,5,-0.82,4204729,7059,4.75,595,602,595,789,425,607,595.66,0.28,0,1076,634,620,595,581,556,608,569,333,182,500,410,1,1,66546465,401,27.36,0.47,12,0.01,22.00,1273.00,915,20231219,-34.21,546,20241114,10.26,879,-31.51,20240425,546,10.26,20241114,915,-34.21,20231219,546,10.26,20241114,1.52,N,038620,500,332 억,,189438,N,N,0,N,00,N 20241119,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,3,2,0.50,87563581,146473,85.15,608,609,570,785,423,604,597.81,0.27,0,11585,618,610,596,588,574,615,593,333,181,500,410,1,1,66546465,404,27.59,0.48,12,0.22,22.00,1273.00,915,20231219,-33.66,546,20241114,11.17,879,-30.94,20240425,546,11.17,20241114,915,-33.66,20231219,546,11.17,20241114,1.55,N,038620,500,332 억,,177854,N,N,0,N,00,N 20241119,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,-3,5,-0.50,85184694,142542,82.86,608,609,570,785,423,604,597.61,0.27,0,11848,618,610,596,588,574,615,593,333,181,500,410,1,1,66546465,400,27.32,0.47,12,0.21,22.00,1273.00,915,20231219,-34.32,546,20241114,10.07,879,-31.63,20240425,546,10.07,20241114,915,-34.32,20231219,546,10.07,20241114,1.55,N,038620,500,332 억,,177854,N,N,0,N,00,N 20241119,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,587,-17,5,-2.81,46886450,77947,45.31,608,609,570,785,423,604,601.52,0.27,0,-3494,618,610,596,588,574,615,593,333,181,500,410,1,1,66546465,391,26.68,0.46,12,0.12,22.00,1273.00,915,20231219,-35.85,546,20241114,7.51,879,-33.22,20240425,546,7.51,20241114,915,-35.85,20231219,546,7.51,20241114,1.55,N,038620,500,332 억,,177854,N,N,0,N,00,N diff --git a/038680/price/prices-20241101.csv b/038680/price/prices-20241101.csv index fb2603f65a76..f607b2867a66 100644 --- a/038680/price/prices-20241101.csv +++ b/038680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3590,-65,5,-1.78,91709705,25308,353.61,3655,3700,3590,4750,2560,3655,3623.74,1.64,0,1162,3741,3697,3666,3622,3591,3682,3607,98,1095,500,2700,5,1,19549677,702,3.50,0.67,12,0.13,1025.00,5324.00,6490,20240403,-44.68,3385,20241115,6.06,6490,-44.68,20240403,3385,6.06,20241115,6490,-44.68,20240403,3385,6.06,20241115,3.49,N,038680,500,97 억,,321248,N,N,0,N,00,N +20241120,150449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3645,-10,5,-0.27,77392915,21333,298.07,3655,3700,3600,4750,2560,3655,3627.85,1.64,0,1200,3741,3697,3666,3622,3591,3682,3607,98,1095,500,2700,5,1,19549677,713,3.56,0.68,12,0.11,1025.00,5324.00,6490,20240403,-43.84,3385,20241115,7.68,6490,-43.84,20240403,3385,7.68,20241115,6490,-43.84,20240403,3385,7.68,20241115,3.49,N,038680,500,97 억,,321248,N,N,0,N,00,N +20241120,140449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3645,-10,5,-0.27,57817410,15934,222.64,3655,3700,3600,4750,2560,3655,3628.56,1.64,0,710,3741,3697,3666,3622,3591,3682,3607,98,1095,500,2700,5,1,19549677,713,3.56,0.68,12,0.08,1025.00,5324.00,6490,20240403,-43.84,3385,20241115,7.68,6490,-43.84,20240403,3385,7.68,20241115,6490,-43.84,20240403,3385,7.68,20241115,3.49,N,038680,500,97 억,,321248,N,N,0,N,00,N +20241120,130449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3630,-25,5,-0.68,47694125,13171,184.03,3655,3670,3600,4750,2560,3655,3621.15,1.64,0,1060,3741,3697,3666,3622,3591,3682,3607,98,1095,500,2700,5,1,19549677,710,3.54,0.68,12,0.07,1025.00,5324.00,6490,20240403,-44.07,3385,20241115,7.24,6490,-44.07,20240403,3385,7.24,20241115,6490,-44.07,20240403,3385,7.24,20241115,3.49,N,038680,500,97 억,,321248,N,N,0,N,00,N +20241120,120449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3630,-25,5,-0.68,45922775,12683,177.21,3655,3670,3600,4750,2560,3655,3620.81,1.64,0,1052,3741,3697,3666,3622,3591,3682,3607,98,1095,500,2700,5,1,19549677,710,3.54,0.68,12,0.06,1025.00,5324.00,6490,20240403,-44.07,3385,20241115,7.24,6490,-44.07,20240403,3385,7.24,20241115,6490,-44.07,20240403,3385,7.24,20241115,3.49,N,038680,500,97 억,,321248,N,N,0,N,00,N +20241120,110448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3625,-30,5,-0.82,32758760,9036,126.25,3655,3670,3610,4750,2560,3655,3625.36,1.64,0,875,3741,3697,3666,3622,3591,3682,3607,98,1095,500,2700,5,1,19549677,709,3.54,0.68,12,0.05,1025.00,5324.00,6490,20240403,-44.14,3385,20241115,7.09,6490,-44.14,20240403,3385,7.09,20241115,6490,-44.14,20240403,3385,7.09,20241115,3.49,N,038680,500,97 억,,321248,N,N,0,N,00,N +20241120,100447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3620,-35,5,-0.96,21686310,5975,83.48,3655,3670,3620,4750,2560,3655,3629.51,1.64,0,1093,3741,3697,3666,3622,3591,3682,3607,98,1095,500,2700,5,1,19549677,708,3.53,0.68,12,0.03,1025.00,5324.00,6490,20240403,-44.22,3385,20241115,6.94,6490,-44.22,20240403,3385,6.94,20241115,6490,-44.22,20240403,3385,6.94,20241115,3.49,N,038680,500,97 억,,321248,N,N,0,N,00,N +20241120,090447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3660,5,2,0.14,80460,22,0.31,3655,3660,3655,4750,2560,3655,3657.27,1.64,0,-12,3741,3697,3666,3622,3591,3682,3607,98,1095,500,2700,5,1,19549677,716,3.57,0.69,12,0.00,1025.00,5324.00,6490,20240403,-43.61,3385,20241115,8.12,6490,-43.61,20240403,3385,8.12,20241115,6490,-43.61,20240403,3385,8.12,20241115,3.49,N,038680,500,97 억,,321248,N,N,0,N,00,N 20241119,160427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3655,-45,5,-1.22,26354605,7157,14.78,3665,3710,3635,4810,2590,3700,3681.80,1.64,0,368,3833,3766,3648,3581,3463,3800,3615,98,1110,500,2730,5,1,19549677,715,3.57,0.69,12,0.04,1025.00,5324.00,6490,20240403,-43.68,3385,20241115,7.98,6490,-43.68,20240403,3385,7.98,20241115,6490,-43.68,20240403,3385,7.98,20241115,3.51,N,038680,500,97 억,,320880,N,N,0,N,00,N 20241119,150430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3670,-30,5,-0.81,25100395,6814,14.07,3665,3710,3635,4810,2590,3700,3683.10,1.64,0,517,3833,3766,3648,3581,3463,3800,3615,98,1110,500,2730,5,1,19549677,717,3.58,0.69,12,0.03,1025.00,5324.00,6490,20240403,-43.45,3385,20241115,8.42,6490,-43.45,20240403,3385,8.42,20241115,6490,-43.45,20240403,3385,8.42,20241115,3.51,N,038680,500,97 억,,320880,N,N,0,N,00,N 20241119,140429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3695,-5,5,-0.14,20625055,5595,11.55,3665,3710,3635,4810,2590,3700,3685.78,1.64,0,449,3833,3766,3648,3581,3463,3800,3615,98,1110,500,2730,5,1,19549677,722,3.60,0.69,12,0.03,1025.00,5324.00,6490,20240403,-43.07,3385,20241115,9.16,6490,-43.07,20240403,3385,9.16,20241115,6490,-43.07,20240403,3385,9.16,20241115,3.51,N,038680,500,97 억,,320880,N,N,0,N,00,N diff --git a/038870/price/prices-20241101.csv b/038870/price/prices-20241101.csv index aaadadd6fa7a..239c97d77830 100644 --- a/038870/price/prices-20241101.csv +++ b/038870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3370,-110,5,-3.16,130169425,37866,102.15,3490,3515,3370,4520,2440,3480,3438.07,1.16,0,-571,3640,3560,3470,3390,3300,3600,3430,70,1040,500,2150,5,1,14014949,472,18.72,0.53,12,0.27,180.00,6304.00,7910,20240116,-57.40,3150,20241115,6.98,7910,-57.40,20240116,3150,6.98,20241115,7910,-57.40,20240116,3150,6.98,20241115,2.31,N,038870,500,70 억,,162431,N,N,0,N,00,N +20241120,150450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3425,-55,5,-1.58,111384350,32305,87.15,3490,3515,3390,4520,2440,3480,3447.90,1.16,0,-1071,3640,3560,3470,3390,3300,3600,3430,70,1040,500,2150,5,1,14014949,480,19.03,0.54,12,0.23,180.00,6304.00,7910,20240116,-56.70,3150,20241115,8.73,7910,-56.70,20240116,3150,8.73,20241115,7910,-56.70,20240116,3150,8.73,20241115,2.31,N,038870,500,70 억,,162431,N,N,0,N,00,N +20241120,140449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3460,-20,5,-0.57,85680785,24782,66.85,3490,3515,3410,4520,2440,3480,3457.38,1.16,0,-1642,3640,3560,3470,3390,3300,3600,3430,70,1040,500,2150,5,1,14014949,485,19.22,0.55,12,0.18,180.00,6304.00,7910,20240116,-56.26,3150,20241115,9.84,7910,-56.26,20240116,3150,9.84,20241115,7910,-56.26,20240116,3150,9.84,20241115,2.31,N,038870,500,70 억,,162431,N,N,0,N,00,N +20241120,130450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3450,-30,5,-0.86,80618945,23312,62.89,3490,3515,3410,4520,2440,3480,3458.26,1.16,0,-1975,3640,3560,3470,3390,3300,3600,3430,70,1040,500,2150,5,1,14014949,484,19.17,0.55,12,0.17,180.00,6304.00,7910,20240116,-56.38,3150,20241115,9.52,7910,-56.38,20240116,3150,9.52,20241115,7910,-56.38,20240116,3150,9.52,20241115,2.31,N,038870,500,70 억,,162431,N,N,0,N,00,N +20241120,120450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3470,-10,5,-0.29,74210780,21452,57.87,3490,3515,3410,4520,2440,3480,3459.39,1.16,0,-3075,3640,3560,3470,3390,3300,3600,3430,70,1040,500,2150,5,1,14014949,486,19.28,0.55,12,0.15,180.00,6304.00,7910,20240116,-56.13,3150,20241115,10.16,7910,-56.13,20240116,3150,10.16,20241115,7910,-56.13,20240116,3150,10.16,20241115,2.31,N,038870,500,70 억,,162431,N,N,0,N,00,N +20241120,110449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3490,10,2,0.29,60697175,17547,47.34,3490,3515,3410,4520,2440,3480,3459.12,1.16,0,-3162,3640,3560,3470,3390,3300,3600,3430,70,1040,500,2150,5,1,14014949,489,19.39,0.55,12,0.13,180.00,6304.00,7910,20240116,-55.88,3150,20241115,10.79,7910,-55.88,20240116,3150,10.79,20241115,7910,-55.88,20240116,3150,10.79,20241115,2.31,N,038870,500,70 억,,162431,N,N,0,N,00,N +20241120,100448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3450,-30,5,-0.86,39111350,11340,30.59,3490,3515,3410,4520,2440,3480,3448.97,1.16,0,-2845,3640,3560,3470,3390,3300,3600,3430,70,1040,500,2150,5,1,14014949,484,19.17,0.55,12,0.08,180.00,6304.00,7910,20240116,-56.38,3150,20241115,9.52,7910,-56.38,20240116,3150,9.52,20241115,7910,-56.38,20240116,3150,9.52,20241115,2.31,N,038870,500,70 억,,162431,N,N,0,N,00,N +20241120,090447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3475,-5,5,-0.14,7295635,2091,5.64,3490,3515,3475,4520,2440,3480,3489.07,1.16,0,-74,3640,3560,3470,3390,3300,3600,3430,70,1040,500,2150,5,1,14014949,487,19.31,0.55,12,0.01,180.00,6304.00,7910,20240116,-56.07,3150,20241115,10.32,7910,-56.07,20240116,3150,10.32,20241115,7910,-56.07,20240116,3150,10.32,20241115,2.31,N,038870,500,70 억,,162431,N,N,0,N,00,N 20241119,160427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3480,25,2,0.72,126361035,36849,108.66,3420,3550,3380,4490,2420,3455,3429.16,1.13,0,3695,3605,3530,3415,3340,3225,3567,3377,70,1035,500,2140,5,1,14014949,488,19.33,0.55,12,0.26,180.00,6304.00,7910,20240116,-56.01,3150,20241115,10.48,7910,-56.01,20240116,3150,10.48,20241115,7910,-56.01,20240116,3150,10.48,20241115,2.35,N,038870,500,70 억,,158633,N,N,0,N,00,N 20241119,150431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3480,25,2,0.72,122148570,35637,105.09,3420,3550,3380,4490,2420,3455,3427.58,1.13,0,3968,3605,3530,3415,3340,3225,3567,3377,70,1035,500,2140,5,1,14014949,488,19.33,0.55,12,0.25,180.00,6304.00,7910,20240116,-56.01,3150,20241115,10.48,7910,-56.01,20240116,3150,10.48,20241115,7910,-56.01,20240116,3150,10.48,20241115,2.35,N,038870,500,70 억,,158633,N,N,0,N,00,N 20241119,140429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3450,-5,5,-0.14,119436080,34852,102.77,3420,3550,3380,4490,2420,3455,3426.95,1.13,0,4124,3605,3530,3415,3340,3225,3567,3377,70,1035,500,2140,5,1,14014949,484,19.17,0.55,12,0.25,180.00,6304.00,7910,20240116,-56.38,3150,20241115,9.52,7910,-56.38,20240116,3150,9.52,20241115,7910,-56.38,20240116,3150,9.52,20241115,2.35,N,038870,500,70 억,,158633,N,N,0,N,00,N diff --git a/038880/price/prices-20241101.csv b/038880/price/prices-20241101.csv index 8749d4231d74..06e23ef6da49 100644 --- a/038880/price/prices-20241101.csv +++ b/038880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,177,-2,5,-1.12,165335344,951575,126.71,179,179,170,232,126,179,173.75,1.07,0,-85487,185,182,179,176,173,180,174,315,53,100,120,1,1,315334702,558,-3.05,0.63,12,0.30,-58.00,280.00,564,20240216,-68.62,169,20241115,4.73,564,-68.62,20240216,169,4.73,20241115,564,-68.62,20240216,169,4.73,20241115,0.20,N,038880,100,315 억,,3361101,N,N,0,N,00,N +20241120,150450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,-6,5,-3.35,160478802,923767,123.00,179,179,170,232,126,179,173.72,1.07,0,-74051,185,182,179,176,173,180,174,315,53,100,120,1,1,315334702,546,-2.98,0.62,12,0.29,-58.00,280.00,564,20240216,-69.33,169,20241115,2.37,564,-69.33,20240216,169,2.37,20241115,564,-69.33,20240216,169,2.37,20241115,0.20,N,038880,100,315 억,,3361101,N,N,0,N,00,N +20241120,140449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,-6,5,-3.35,124550342,715018,95.21,179,179,170,232,126,179,174.19,1.07,0,-54791,185,182,179,176,173,180,174,315,53,100,120,1,1,315334702,546,-2.98,0.62,12,0.23,-58.00,280.00,564,20240216,-69.33,169,20241115,2.37,564,-69.33,20240216,169,2.37,20241115,564,-69.33,20240216,169,2.37,20241115,0.20,N,038880,100,315 억,,3361101,N,N,0,N,00,N +20241120,130450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,-3,5,-1.68,52128964,297104,39.56,179,179,174,232,126,179,175.46,1.07,0,-39210,185,182,179,176,173,180,174,315,53,100,120,1,1,315334702,555,-3.03,0.63,12,0.09,-58.00,280.00,564,20240216,-68.79,169,20241115,4.14,564,-68.79,20240216,169,4.14,20241115,564,-68.79,20240216,169,4.14,20241115,0.20,N,038880,100,315 억,,3361101,N,N,0,N,00,N +20241120,120450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,-3,5,-1.68,38633112,220211,29.32,179,179,174,232,126,179,175.44,1.07,0,-36704,185,182,179,176,173,180,174,315,53,100,120,1,1,315334702,555,-3.03,0.63,12,0.07,-58.00,280.00,564,20240216,-68.79,169,20241115,4.14,564,-68.79,20240216,169,4.14,20241115,564,-68.79,20240216,169,4.14,20241115,0.20,N,038880,100,315 억,,3361101,N,N,0,N,00,N +20241120,110449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,-4,5,-2.23,30695977,174826,23.28,179,179,174,232,126,179,175.58,1.07,0,-33141,185,182,179,176,173,180,174,315,53,100,120,1,1,315334702,552,-3.02,0.62,12,0.06,-58.00,280.00,564,20240216,-68.97,169,20241115,3.55,564,-68.97,20240216,169,3.55,20241115,564,-68.97,20240216,169,3.55,20241115,0.20,N,038880,100,315 억,,3361101,N,N,0,N,00,N +20241120,100448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,177,-2,5,-1.12,17535152,99681,13.27,179,179,174,232,126,179,175.91,1.07,0,-31570,185,182,179,176,173,180,174,315,53,100,120,1,1,315334702,558,-3.05,0.63,12,0.03,-58.00,280.00,564,20240216,-68.62,169,20241115,4.73,564,-68.62,20240216,169,4.73,20241115,564,-68.62,20240216,169,4.73,20241115,0.20,N,038880,100,315 억,,3361101,N,N,0,N,00,N +20241120,090448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,0,3,0.00,424547,2379,0.32,179,179,177,232,126,179,178.46,1.07,0,-1020,185,182,179,176,173,180,174,315,53,100,120,1,1,315334702,564,-3.09,0.64,12,0.00,-58.00,280.00,564,20240216,-68.26,169,20241115,5.92,564,-68.26,20240216,169,5.92,20241115,564,-68.26,20240216,169,5.92,20241115,0.20,N,038880,100,315 억,,3361101,N,N,0,N,00,N 20241119,160427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,3,2,1.70,134168129,749998,179.56,181,182,176,228,124,176,178.89,1.06,0,27385,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,564,-3.09,0.64,12,0.24,-58.00,280.00,564,20240216,-68.26,169,20241115,5.92,564,-68.26,20240216,169,5.92,20241115,564,-68.26,20240216,169,5.92,20241115,0.20,N,038880,100,315 억,,3333832,N,N,0,N,00,N 20241119,150431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,178,2,2,1.14,132549220,740922,177.39,181,182,176,228,124,176,178.90,1.06,0,30508,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,561,-3.07,0.64,12,0.23,-58.00,280.00,564,20240216,-68.44,169,20241115,5.33,564,-68.44,20240216,169,5.33,20241115,564,-68.44,20240216,169,5.33,20241115,0.20,N,038880,100,315 억,,3333832,N,N,0,N,00,N 20241119,140429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,177,1,2,0.57,111894019,623895,149.37,181,182,177,228,124,176,179.35,1.06,0,11572,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,558,-3.05,0.63,12,0.20,-58.00,280.00,564,20240216,-68.62,169,20241115,4.73,564,-68.62,20240216,169,4.73,20241115,564,-68.62,20240216,169,4.73,20241115,0.20,N,038880,100,315 억,,3333832,N,N,0,N,00,N diff --git a/038950/price/prices-20241101.csv b/038950/price/prices-20241101.csv index d1031e12ca95..8b63ccf3bb11 100644 --- a/038950/price/prices-20241101.csv +++ b/038950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,0,3,0.00,8690885,2591,45.97,3370,3410,3325,4430,2390,3410,3350.49,1.15,0,2,3543,3476,3443,3376,3343,3460,3360,51,1020,500,2180,5,1,10210765,348,16.32,0.33,12,0.03,209.00,10349.00,5900,20231215,-42.20,3220,20241115,5.90,5220,-34.67,20240517,3220,5.90,20241115,5900,-42.20,20231215,3220,5.90,20241115,0.55,N,038950,500,51 억,,117259,N,N,0,N,00,N +20241120,150450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3395,-15,5,-0.44,7525505,2249,39.90,3370,3410,3325,4430,2390,3410,3346.16,1.15,0,2,3543,3476,3443,3376,3343,3460,3360,51,1020,500,2180,5,1,10210765,347,16.24,0.33,12,0.02,209.00,10349.00,5900,20231215,-42.46,3220,20241115,5.43,5220,-34.96,20240517,3220,5.43,20241115,5900,-42.46,20231215,3220,5.43,20241115,0.55,N,038950,500,51 억,,117259,N,N,0,N,00,N +20241120,140449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3375,-35,5,-1.03,7235110,2163,38.38,3370,3410,3325,4430,2390,3410,3344.94,1.15,0,80,3543,3476,3443,3376,3343,3460,3360,51,1020,500,2180,5,1,10210765,345,16.15,0.33,12,0.02,209.00,10349.00,5900,20231215,-42.80,3220,20241115,4.81,5220,-35.34,20240517,3220,4.81,20241115,5900,-42.80,20231215,3220,4.81,20241115,0.55,N,038950,500,51 억,,117259,N,N,0,N,00,N +20241120,130450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3325,-85,5,-2.49,7231735,2162,38.36,3370,3410,3325,4430,2390,3410,3344.93,1.15,0,81,3543,3476,3443,3376,3343,3460,3360,51,1020,500,2180,5,1,10210765,340,15.91,0.32,12,0.02,209.00,10349.00,5900,20231215,-43.64,3220,20241115,3.26,5220,-36.30,20240517,3220,3.26,20241115,5900,-43.64,20231215,3220,3.26,20241115,0.55,N,038950,500,51 억,,117259,N,N,0,N,00,N +20241120,120450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3385,-25,5,-0.73,3464485,1031,18.29,3370,3410,3330,4430,2390,3410,3360.32,1.15,0,80,3543,3476,3443,3376,3343,3460,3360,51,1020,500,2180,5,1,10210765,346,16.20,0.33,12,0.01,209.00,10349.00,5900,20231215,-42.63,3220,20241115,5.12,5220,-35.15,20240517,3220,5.12,20241115,5900,-42.63,20231215,3220,5.12,20241115,0.55,N,038950,500,51 억,,117259,N,N,0,N,00,N +20241120,110449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3390,-20,5,-0.59,3363000,1001,17.76,3370,3410,3330,4430,2390,3410,3359.64,1.15,0,91,3543,3476,3443,3376,3343,3460,3360,51,1020,500,2180,5,1,10210765,346,16.22,0.33,12,0.01,209.00,10349.00,5900,20231215,-42.54,3220,20241115,5.28,5220,-35.06,20240517,3220,5.28,20241115,5900,-42.54,20231215,3220,5.28,20241115,0.55,N,038950,500,51 억,,117259,N,N,0,N,00,N +20241120,100448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,0,3,0.00,2845325,846,15.01,3370,3410,3330,4430,2390,3410,3363.27,1.15,0,91,3543,3476,3443,3376,3343,3460,3360,51,1020,500,2180,5,1,10210765,348,16.32,0.33,12,0.01,209.00,10349.00,5900,20231215,-42.20,3220,20241115,5.90,5220,-34.67,20240517,3220,5.90,20241115,5900,-42.20,20231215,3220,5.90,20241115,0.55,N,038950,500,51 억,,117259,N,N,0,N,00,N +20241120,090448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3375,-35,5,-1.03,492135,146,2.59,3370,3375,3370,4430,2390,3410,3370.79,1.15,0,-10,3543,3476,3443,3376,3343,3460,3360,51,1020,500,2180,5,1,10210765,345,16.15,0.33,12,0.00,209.00,10349.00,5900,20231215,-42.80,3220,20241115,4.81,5220,-35.34,20240517,3220,4.81,20241115,5900,-42.80,20231215,3220,4.81,20241115,0.55,N,038950,500,51 억,,117259,N,N,0,N,00,N 20241119,160428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,-85,5,-2.43,18294070,5325,76.78,3495,3510,3410,4540,2450,3495,3436.62,1.15,0,-60,3591,3542,3446,3397,3301,3567,3422,51,1045,500,2230,5,1,10210765,348,16.32,0.33,12,0.05,209.00,10349.00,5900,20231215,-42.20,3220,20241115,5.90,5220,-34.67,20240517,3220,5.90,20241115,5900,-42.20,20231215,3220,5.90,20241115,0.55,N,038950,500,51 억,,117319,N,N,0,N,00,N 20241119,150431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3445,-50,5,-1.43,16435620,4780,68.93,3495,3510,3425,4540,2450,3495,3438.41,1.15,0,36,3591,3542,3446,3397,3301,3567,3422,51,1045,500,2230,5,1,10210765,352,16.48,0.33,12,0.05,209.00,10349.00,5900,20231215,-41.61,3220,20241115,6.99,5220,-34.00,20240517,3220,6.99,20241115,5900,-41.61,20231215,3220,6.99,20241115,0.55,N,038950,500,51 억,,117319,N,N,0,N,00,N 20241119,140430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3425,-70,5,-2.00,6221720,1798,25.93,3495,3510,3425,4540,2450,3495,3460.36,1.15,0,46,3591,3542,3446,3397,3301,3567,3422,51,1045,500,2230,5,1,10210765,350,16.39,0.33,12,0.02,209.00,10349.00,5900,20231215,-41.95,3220,20241115,6.37,5220,-34.39,20240517,3220,6.37,20241115,5900,-41.95,20231215,3220,6.37,20241115,0.55,N,038950,500,51 억,,117319,N,N,0,N,00,N diff --git a/039010/price/prices-20241101.csv b/039010/price/prices-20241101.csv index 715803ecf310..3b0765511760 100644 --- a/039010/price/prices-20241101.csv +++ b/039010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,100,2,1.75,106286370,18295,75.81,5740,5880,5740,7440,4020,5730,5809.59,2.66,0,-533,5870,5800,5710,5640,5550,5835,5675,43,1710,500,3550,10,1,8625000,503,-39.66,0.54,12,0.21,-147.00,10879.00,11440,20240116,-49.04,5090,20240805,14.54,11440,-49.04,20240116,5090,14.54,20240805,11440,-49.04,20240116,5090,14.54,20240805,1.17,N,039010,500,43 억,,229304,N,N,0,N,00,N +20241120,150451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,110,2,1.92,104997170,18074,74.89,5740,5880,5740,7440,4020,5730,5809.29,2.66,0,-525,5870,5800,5710,5640,5550,5835,5675,43,1710,500,3550,10,1,8625000,504,-39.73,0.54,12,0.21,-147.00,10879.00,11440,20240116,-48.95,5090,20240805,14.73,11440,-48.95,20240116,5090,14.73,20240805,11440,-48.95,20240116,5090,14.73,20240805,1.17,N,039010,500,43 억,,229304,N,N,0,N,00,N +20241120,140450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,60,2,1.05,85211690,14677,60.82,5740,5880,5740,7440,4020,5730,5805.80,2.66,0,485,5870,5800,5710,5640,5550,5835,5675,43,1710,500,3550,10,1,8625000,499,-39.39,0.53,12,0.17,-147.00,10879.00,11440,20240116,-49.39,5090,20240805,13.75,11440,-49.39,20240116,5090,13.75,20240805,11440,-49.39,20240116,5090,13.75,20240805,1.17,N,039010,500,43 억,,229304,N,N,0,N,00,N +20241120,130450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5810,80,2,1.40,83543840,14389,59.62,5740,5880,5740,7440,4020,5730,5806.09,2.66,0,458,5870,5800,5710,5640,5550,5835,5675,43,1710,500,3550,10,1,8625000,501,-39.52,0.53,12,0.17,-147.00,10879.00,11440,20240116,-49.21,5090,20240805,14.15,11440,-49.21,20240116,5090,14.15,20240805,11440,-49.21,20240116,5090,14.15,20240805,1.17,N,039010,500,43 억,,229304,N,N,0,N,00,N +20241120,120451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5870,140,2,2.44,68660600,11828,49.01,5740,5880,5740,7440,4020,5730,5804.92,2.66,0,-154,5870,5800,5710,5640,5550,5835,5675,43,1710,500,3550,10,1,8625000,506,-39.93,0.54,12,0.14,-147.00,10879.00,11440,20240116,-48.69,5090,20240805,15.32,11440,-48.69,20240116,5090,15.32,20240805,11440,-48.69,20240116,5090,15.32,20240805,1.17,N,039010,500,43 억,,229304,N,N,0,N,00,N +20241120,110450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,110,2,1.92,51256630,8850,36.67,5740,5850,5740,7440,4020,5730,5791.71,2.66,0,-339,5870,5800,5710,5640,5550,5835,5675,43,1710,500,3550,10,1,8625000,504,-39.73,0.54,12,0.10,-147.00,10879.00,11440,20240116,-48.95,5090,20240805,14.73,11440,-48.95,20240116,5090,14.73,20240805,11440,-48.95,20240116,5090,14.73,20240805,1.17,N,039010,500,43 억,,229304,N,N,0,N,00,N +20241120,100449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,90,2,1.57,43954050,7597,31.48,5740,5840,5740,7440,4020,5730,5785.71,2.66,0,-743,5870,5800,5710,5640,5550,5835,5675,43,1710,500,3550,10,1,8625000,502,-39.59,0.53,12,0.09,-147.00,10879.00,11440,20240116,-49.13,5090,20240805,14.34,11440,-49.13,20240116,5090,14.34,20240805,11440,-49.13,20240116,5090,14.34,20240805,1.17,N,039010,500,43 억,,229304,N,N,0,N,00,N +20241120,090448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,70,2,1.22,1466110,254,1.05,5740,5800,5740,7440,4020,5730,5772.09,2.66,0,-132,5870,5800,5710,5640,5550,5835,5675,43,1710,500,3550,10,1,8625000,500,-39.46,0.53,12,0.00,-147.00,10879.00,11440,20240116,-49.30,5090,20240805,13.95,11440,-49.30,20240116,5090,13.95,20240805,11440,-49.30,20240116,5090,13.95,20240805,1.17,N,039010,500,43 억,,229304,N,N,0,N,00,N 20241119,160428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,0,3,0.00,136995750,24132,56.91,5620,5780,5620,7440,4020,5730,5676.93,2.67,0,-1251,5803,5766,5713,5676,5623,5785,5695,43,1710,500,3550,10,1,8625000,494,-38.98,0.53,12,0.28,-147.00,10879.00,11440,20240116,-49.91,5090,20240805,12.57,11440,-49.91,20240116,5090,12.57,20240805,11440,-49.91,20240116,5090,12.57,20240805,1.19,N,039010,500,43 억,,230228,N,N,0,N,00,N 20241119,150431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,10,2,0.17,119843950,21140,49.85,5620,5780,5620,7440,4020,5730,5669.06,2.67,0,-1251,5803,5766,5713,5676,5623,5785,5695,43,1710,500,3550,10,1,8625000,495,-39.05,0.53,12,0.25,-147.00,10879.00,11440,20240116,-49.83,5090,20240805,12.77,11440,-49.83,20240116,5090,12.77,20240805,11440,-49.83,20240116,5090,12.77,20240805,1.19,N,039010,500,43 억,,230228,N,N,0,N,00,N 20241119,140430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5660,-70,5,-1.22,90877610,16068,37.89,5620,5730,5620,7440,4020,5730,5655.81,2.67,0,-816,5803,5766,5713,5676,5623,5785,5695,43,1710,500,3550,10,1,8625000,488,-38.50,0.52,12,0.19,-147.00,10879.00,11440,20240116,-50.52,5090,20240805,11.20,11440,-50.52,20240116,5090,11.20,20240805,11440,-50.52,20240116,5090,11.20,20240805,1.19,N,039010,500,43 억,,230228,N,N,0,N,00,N diff --git a/039020/price/prices-20241101.csv b/039020/price/prices-20241101.csv index ae8da8b688cd..5d31191f59ed 100644 --- a/039020/price/prices-20241101.csv +++ b/039020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160443,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3600,-55,5,-1.50,371850170,103513,127.95,3690,3690,3565,4750,2560,3655,3592.30,0.37,0,-6897,3718,3686,3628,3596,3538,3702,3612,226,1095,1000,2410,5,1,22584709,813,-10.37,0.40,12,0.46,-347.00,9093.00,3840,20241115,-6.25,1998,20240624,80.18,3840,-6.25,20241115,1998,80.18,20240624,3840,-6.25,20241115,1998,80.18,20240624,0.97,N,039020,1000,225 억,,84623,N,N,0,N,00,N +20241120,150451,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3580,-75,5,-2.05,338997850,94380,116.66,3690,3690,3565,4750,2560,3655,3591.84,0.37,0,-2605,3718,3686,3628,3596,3538,3702,3612,226,1095,1000,2410,5,1,22584709,809,-10.32,0.39,12,0.42,-347.00,9093.00,3840,20241115,-6.77,1998,20240624,79.18,3840,-6.77,20241115,1998,79.18,20240624,3840,-6.77,20241115,1998,79.18,20240624,0.97,N,039020,1000,225 억,,84623,N,N,0,N,00,N +20241120,140450,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3600,-55,5,-1.50,282367560,78533,97.07,3690,3690,3575,4750,2560,3655,3595.53,0.37,0,-1123,3718,3686,3628,3596,3538,3702,3612,226,1095,1000,2410,5,1,22584709,813,-10.37,0.40,12,0.35,-347.00,9093.00,3840,20241115,-6.25,1998,20240624,80.18,3840,-6.25,20241115,1998,80.18,20240624,3840,-6.25,20241115,1998,80.18,20240624,0.97,N,039020,1000,225 억,,84623,N,N,0,N,00,N +20241120,130451,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3590,-65,5,-1.78,220696550,61328,75.81,3690,3690,3575,4750,2560,3655,3598.63,0.37,0,-629,3718,3686,3628,3596,3538,3702,3612,226,1095,1000,2410,5,1,22584709,811,-10.35,0.39,12,0.27,-347.00,9093.00,3840,20241115,-6.51,1998,20240624,79.68,3840,-6.51,20241115,1998,79.68,20240624,3840,-6.51,20241115,1998,79.68,20240624,0.97,N,039020,1000,225 억,,84623,N,N,0,N,00,N +20241120,120451,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3610,-45,5,-1.23,211835615,58860,72.76,3690,3690,3575,4750,2560,3655,3598.97,0.37,0,-470,3718,3686,3628,3596,3538,3702,3612,226,1095,1000,2410,5,1,22584709,815,-10.40,0.40,12,0.26,-347.00,9093.00,3840,20241115,-5.99,1998,20240624,80.68,3840,-5.99,20241115,1998,80.68,20240624,3840,-5.99,20241115,1998,80.68,20240624,0.97,N,039020,1000,225 억,,84623,N,N,0,N,00,N +20241120,110450,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3600,-55,5,-1.50,145091395,40320,49.84,3690,3690,3575,4750,2560,3655,3598.50,0.37,0,369,3718,3686,3628,3596,3538,3702,3612,226,1095,1000,2410,5,1,22584709,813,-10.37,0.40,12,0.18,-347.00,9093.00,3840,20241115,-6.25,1998,20240624,80.18,3840,-6.25,20241115,1998,80.18,20240624,3840,-6.25,20241115,1998,80.18,20240624,0.97,N,039020,1000,225 억,,84623,N,N,0,N,00,N +20241120,100449,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3595,-60,5,-1.64,121259735,33699,41.66,3690,3690,3575,4750,2560,3655,3598.32,0.37,0,3274,3718,3686,3628,3596,3538,3702,3612,226,1095,1000,2410,5,1,22584709,812,-10.36,0.40,12,0.15,-347.00,9093.00,3840,20241115,-6.38,1998,20240624,79.93,3840,-6.38,20241115,1998,79.93,20240624,3840,-6.38,20241115,1998,79.93,20240624,0.97,N,039020,1000,225 억,,84623,N,N,0,N,00,N +20241120,090448,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3660,5,2,0.14,2205950,600,0.74,3690,3690,3655,4750,2560,3655,3676.58,0.37,0,-155,3718,3686,3628,3596,3538,3702,3612,226,1095,1000,2410,5,1,22584709,827,-10.55,0.40,12,0.00,-347.00,9093.00,3840,20241115,-4.69,1998,20240624,83.18,3840,-4.69,20241115,1998,83.18,20240624,3840,-4.69,20241115,1998,83.18,20240624,0.97,N,039020,1000,225 억,,84623,N,N,0,N,00,N 20241119,160428,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3655,35,2,0.97,291762020,80897,54.65,3650,3660,3570,4705,2535,3620,3606.59,0.31,0,14071,3713,3666,3633,3586,3553,3650,3570,226,1085,1000,2380,5,1,22584709,825,-10.53,0.40,12,0.36,-347.00,9093.00,3840,20241115,-4.82,1998,20240624,82.93,3840,-4.82,20241115,1998,82.93,20240624,3840,-4.82,20241115,1998,82.93,20240624,0.93,N,039020,1000,225 억,,71015,N,N,0,N,00,N 20241119,150432,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3610,-10,5,-0.28,236340070,65637,44.34,3650,3650,3570,4705,2535,3620,3600.71,0.31,0,7537,3713,3666,3633,3586,3553,3650,3570,226,1085,1000,2380,5,1,22584709,815,-10.40,0.40,12,0.29,-347.00,9093.00,3840,20241115,-5.99,1998,20240624,80.68,3840,-5.99,20241115,1998,80.68,20240624,3840,-5.99,20241115,1998,80.68,20240624,0.93,N,039020,1000,225 억,,71015,N,N,0,N,00,N 20241119,140430,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3620,0,3,0.00,224609710,62389,42.14,3650,3650,3570,4705,2535,3620,3600.15,0.31,0,7596,3713,3666,3633,3586,3553,3650,3570,226,1085,1000,2380,5,1,22584709,818,-10.43,0.40,12,0.28,-347.00,9093.00,3840,20241115,-5.73,1998,20240624,81.18,3840,-5.73,20241115,1998,81.18,20240624,3840,-5.73,20241115,1998,81.18,20240624,0.93,N,039020,1000,225 억,,71015,N,N,0,N,00,N diff --git a/039030/price/prices-20241101.csv b/039030/price/prices-20241101.csv index 0d685c1ab286..e9a199c0caf7 100644 --- a/039030/price/prices-20241101.csv +++ b/039030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160443,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,125900,3900,2,3.20,15069328700,120141,78.58,123000,128300,120600,158600,85400,122000,125429.97,23.86,0,-4972,129133,125566,122133,118566,115133,127350,120350,62,36600,500,87840,100,1,12319550,15510,42.35,2.71,12,0.98,2973.00,46383.00,281000,20240412,-55.20,117500,20241118,7.15,281000,-55.20,20240412,117500,7.15,20241118,281000,-55.20,20240412,117500,7.15,20241118,2.39,N,039030,500,61 억,,2939282,N,N,856,N,00,N +20241120,150451,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,126200,4200,2,3.44,13675263200,109073,71.34,123000,128300,120600,158600,85400,122000,125377.29,23.86,0,-5730,129133,125566,122133,118566,115133,127350,120350,62,36600,500,87840,100,1,12319550,15547,42.45,2.72,12,0.89,2973.00,46383.00,281000,20240412,-55.09,117500,20241118,7.40,281000,-55.09,20240412,117500,7.40,20241118,281000,-55.09,20240412,117500,7.40,20241118,2.39,N,039030,500,61 억,,2939282,N,N,2062,N,00,N +20241120,140450,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,126400,4400,2,3.61,12131810200,96864,63.36,123000,128300,120600,158600,85400,122000,125245.94,23.86,0,-1718,129133,125566,122133,118566,115133,127350,120350,62,36600,500,87840,100,1,12319550,15572,42.52,2.73,12,0.79,2973.00,46383.00,281000,20240412,-55.02,117500,20241118,7.57,281000,-55.02,20240412,117500,7.57,20241118,281000,-55.02,20240412,117500,7.57,20241118,2.39,N,039030,500,61 억,,2939282,N,N,2062,N,00,N +20241120,130451,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,127400,5400,2,4.43,10376796500,83037,54.31,123000,128300,120600,158600,85400,122000,124966.08,23.86,0,-1587,129133,125566,122133,118566,115133,127350,120350,62,36600,500,87840,100,1,12319550,15695,42.85,2.75,12,0.67,2973.00,46383.00,281000,20240412,-54.66,117500,20241118,8.43,281000,-54.66,20240412,117500,8.43,20241118,281000,-54.66,20240412,117500,8.43,20241118,2.39,N,039030,500,61 억,,2939282,N,N,2062,N,00,N +20241120,120451,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,127800,5800,2,4.75,8289380600,66681,43.61,123000,128000,120600,158600,85400,122000,124314.12,23.86,0,506,129133,125566,122133,118566,115133,127350,120350,62,36600,500,87840,100,1,12319550,15744,42.99,2.76,12,0.54,2973.00,46383.00,281000,20240412,-54.52,117500,20241118,8.77,281000,-54.52,20240412,117500,8.77,20241118,281000,-54.52,20240412,117500,8.77,20241118,2.39,N,039030,500,61 억,,2939282,N,N,2062,N,00,N +20241120,110450,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,126900,4900,2,4.02,6765017500,54713,35.79,123000,127800,120600,158600,85400,122000,123645.64,23.86,0,-62,129133,125566,122133,118566,115133,127350,120350,62,36600,500,87840,100,1,12319550,15634,42.68,2.74,12,0.44,2973.00,46383.00,281000,20240412,-54.84,117500,20241118,8.00,281000,-54.84,20240412,117500,8.00,20241118,281000,-54.84,20240412,117500,8.00,20241118,2.39,N,039030,500,61 억,,2939282,N,N,2062,N,00,N +20241120,100449,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,122500,500,2,0.41,3353350400,27493,17.98,123000,124300,120600,158600,85400,122000,121971.06,23.86,0,-6218,129133,125566,122133,118566,115133,127350,120350,62,36600,500,87840,100,1,12319550,15091,41.20,2.64,12,0.22,2973.00,46383.00,281000,20240412,-56.41,117500,20241118,4.26,281000,-56.41,20240412,117500,4.26,20241118,281000,-56.41,20240412,117500,4.26,20241118,2.39,N,039030,500,61 억,,2939282,N,N,2062,N,00,N +20241120,090449,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,122500,500,2,0.41,414807400,3372,2.21,123000,124300,122500,158600,85400,122000,123016.45,23.86,0,-1393,129133,125566,122133,118566,115133,127350,120350,62,36600,500,87840,100,1,12319550,15091,41.20,2.64,12,0.03,2973.00,46383.00,281000,20240412,-56.41,117500,20241118,4.26,281000,-56.41,20240412,117500,4.26,20241118,281000,-56.41,20240412,117500,4.26,20241118,2.39,N,039030,500,61 억,,2939282,N,N,2062,N,00,N 20241119,160428,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,122000,3200,2,2.69,18593060200,152019,54.10,119900,125700,118700,154400,83200,118800,122314.56,23.58,0,32410,145266,132032,124766,111532,104266,128400,107900,62,35600,500,85530,100,1,12319550,15030,41.04,2.63,12,1.23,2973.00,46383.00,281000,20240412,-56.58,117500,20241118,3.83,281000,-56.58,20240412,117500,3.83,20241118,281000,-56.58,20240412,117500,3.83,20241118,2.37,N,039030,500,61 억,,2904342,N,N,2062,N,00,N 20241119,150432,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,122900,4100,2,3.45,17079320500,139634,49.70,119900,125700,118700,154400,83200,118800,122319.58,23.58,0,25404,145266,132032,124766,111532,104266,128400,107900,62,35600,500,85530,100,1,12319550,15141,41.34,2.65,12,1.13,2973.00,46383.00,281000,20240412,-56.26,117500,20241118,4.60,281000,-56.26,20240412,117500,4.60,20241118,281000,-56.26,20240412,117500,4.60,20241118,2.37,N,039030,500,61 억,,2904342,N,N,1483,N,00,N 20241119,140431,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,122700,3900,2,3.28,15260912400,124780,44.41,119900,125700,118700,154400,83200,118800,122307.75,23.58,0,17846,145266,132032,124766,111532,104266,128400,107900,62,35600,500,85530,100,1,12319550,15116,41.27,2.65,12,1.01,2973.00,46383.00,281000,20240412,-56.33,117500,20241118,4.43,281000,-56.33,20240412,117500,4.43,20241118,281000,-56.33,20240412,117500,4.43,20241118,2.37,N,039030,500,61 억,,2904342,N,N,1483,N,00,N diff --git a/039130/price/prices-20241101.csv b/039130/price/prices-20241101.csv index 636451e7d1e8..03fa4b692969 100644 --- a/039130/price/prices-20241101.csv +++ b/039130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160443,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,54900,3700,2,7.23,17644470300,325922,386.83,51000,55400,50900,66500,35900,51200,54136.55,14.72,0,102814,52933,52066,50633,49766,48333,52500,50200,80,15300,500,38910,100,1,16039185,8806,18.72,4.31,12,2.03,2932.00,12740.00,70600,20240325,-22.24,44150,20240805,24.35,70600,-22.24,20240325,44150,24.35,20240805,70600,-22.24,20240325,44150,24.35,20240805,0.31,N,039130,500,80 억,,2361238,N,N,8,N,00,N +20241120,150452,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,55000,3800,2,7.42,17197579000,317779,377.17,51000,55400,50900,66500,35900,51200,54118.07,14.72,0,101911,52933,52066,50633,49766,48333,52500,50200,80,15300,500,38910,100,1,16039185,8822,18.76,4.32,12,1.98,2932.00,12740.00,70600,20240325,-22.10,44150,20240805,24.58,70600,-22.10,20240325,44150,24.58,20240805,70600,-22.10,20240325,44150,24.58,20240805,0.31,N,039130,500,80 억,,2361238,N,N,135,N,00,N +20241120,140451,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,55000,3800,2,7.42,15751264500,291480,345.95,51000,55400,50900,66500,35900,51200,54038.95,14.72,0,100260,52933,52066,50633,49766,48333,52500,50200,80,15300,500,38910,100,1,16039185,8822,18.76,4.32,12,1.82,2932.00,12740.00,70600,20240325,-22.10,44150,20240805,24.58,70600,-22.10,20240325,44150,24.58,20240805,70600,-22.10,20240325,44150,24.58,20240805,0.31,N,039130,500,80 억,,2361238,N,N,135,N,00,N +20241120,130451,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,55200,4000,2,7.81,13706202300,254428,301.98,51000,55300,50900,66500,35900,51200,53870.68,14.72,0,101825,52933,52066,50633,49766,48333,52500,50200,80,15300,500,38910,100,1,16039185,8854,18.83,4.33,12,1.59,2932.00,12740.00,70600,20240325,-21.81,44150,20240805,25.03,70600,-21.81,20240325,44150,25.03,20240805,70600,-21.81,20240325,44150,25.03,20240805,0.31,N,039130,500,80 억,,2361238,N,N,135,N,00,N +20241120,120452,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,54700,3500,2,6.84,11738455600,218506,259.34,51000,55300,50900,66500,35900,51200,53721.47,14.72,0,101889,52933,52066,50633,49766,48333,52500,50200,80,15300,500,38910,100,1,16039185,8773,18.66,4.29,12,1.36,2932.00,12740.00,70600,20240325,-22.52,44150,20240805,23.90,70600,-22.52,20240325,44150,23.90,20240805,70600,-22.52,20240325,44150,23.90,20240805,0.31,N,039130,500,80 억,,2361238,N,N,135,N,00,N +20241120,110450,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,54300,3100,2,6.05,7987080000,150091,178.14,51000,54400,50900,66500,35900,51200,53214.96,14.72,0,73226,52933,52066,50633,49766,48333,52500,50200,80,15300,500,38910,100,1,16039185,8709,18.52,4.26,12,0.94,2932.00,12740.00,70600,20240325,-23.09,44150,20240805,22.99,70600,-23.09,20240325,44150,22.99,20240805,70600,-23.09,20240325,44150,22.99,20240805,0.31,N,039130,500,80 억,,2361238,N,N,135,N,00,N +20241120,100449,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,53200,2000,2,3.91,4099826600,77951,92.52,51000,53400,50900,66500,35900,51200,52594.97,14.72,0,40034,52933,52066,50633,49766,48333,52500,50200,80,15300,500,38910,100,1,16039185,8533,18.14,4.18,12,0.49,2932.00,12740.00,70600,20240325,-24.65,44150,20240805,20.50,70600,-24.65,20240325,44150,20.50,20240805,70600,-24.65,20240325,44150,20.50,20240805,0.31,N,039130,500,80 억,,2361238,N,N,135,N,00,N +20241120,090449,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,51300,100,2,0.20,63289300,1239,1.47,51000,51300,50900,66500,35900,51200,51080.66,14.72,0,-698,52933,52066,50633,49766,48333,52500,50200,80,15300,500,38910,100,1,16039185,8228,17.50,4.03,12,0.01,2932.00,12740.00,70600,20240325,-27.34,44150,20240805,16.19,70600,-27.34,20240325,44150,16.19,20240805,70600,-27.34,20240325,44150,16.19,20240805,0.31,N,039130,500,80 억,,2361238,N,N,135,N,00,N 20241119,160429,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,51200,1800,2,3.64,4274990200,84123,233.44,49300,51500,49200,64200,34600,49400,50817.92,14.60,0,18674,50333,49866,49383,48916,48433,50100,49150,80,14800,500,37540,100,1,16039185,8212,17.46,4.02,12,0.52,2932.00,12740.00,70600,20240325,-27.48,44150,20240805,15.97,70600,-27.48,20240325,44150,15.97,20240805,70600,-27.48,20240325,44150,15.97,20240805,0.31,N,039130,500,80 억,,2341128,N,N,135,N,00,N 20241119,150432,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,51300,1900,2,3.85,4056079400,79847,221.57,49300,51500,49200,64200,34600,49400,50798.14,14.60,0,18555,50333,49866,49383,48916,48433,50100,49150,80,14800,500,37540,100,1,16039185,8228,17.50,4.03,12,0.50,2932.00,12740.00,70600,20240325,-27.34,44150,20240805,16.19,70600,-27.34,20240325,44150,16.19,20240805,70600,-27.34,20240325,44150,16.19,20240805,0.31,N,039130,500,80 억,,2341128,N,N,2008,N,00,N 20241119,140431,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,51200,1800,2,3.64,3382375000,66653,184.96,49300,51500,49200,64200,34600,49400,50746.03,14.60,0,19703,50333,49866,49383,48916,48433,50100,49150,80,14800,500,37540,100,1,16039185,8212,17.46,4.02,12,0.42,2932.00,12740.00,70600,20240325,-27.48,44150,20240805,15.97,70600,-27.48,20240325,44150,15.97,20240805,70600,-27.48,20240325,44150,15.97,20240805,0.31,N,039130,500,80 억,,2341128,N,N,2008,N,00,N diff --git a/039200/price/prices-20241101.csv b/039200/price/prices-20241101.csv index faeb7c915dff..64acfe670f30 100644 --- a/039200/price/prices-20241101.csv +++ b/039200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160443,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24550,100,2,0.41,5587611950,227164,161.40,24650,25350,23900,31750,17150,24450,24597.32,9.43,0,-14653,25483,24966,24533,24016,23583,25225,24275,191,7300,500,17600,50,1,38247676,9390,-38.54,9.48,12,0.59,-637.00,2591.00,45850,20240821,-46.46,18000,20231204,36.39,45850,-46.46,20240821,18540,32.42,20240201,45850,-46.46,20240821,18000,36.39,20231204,0.60,N,039200,500,191 억,,3608565,N,N,838,N,00,N +20241120,150452,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24500,50,2,0.20,4199292700,169821,120.65,24650,25350,23950,31750,17150,24450,24727.76,9.43,0,-9199,25483,24966,24533,24016,23583,25225,24275,191,7300,500,17600,50,1,38247676,9371,-38.46,9.46,12,0.44,-637.00,2591.00,45850,20240821,-46.56,18000,20231204,36.11,45850,-46.56,20240821,18540,32.15,20240201,45850,-46.56,20240821,18000,36.11,20231204,0.60,N,039200,500,191 억,,3608565,N,N,480,N,00,N +20241120,140451,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24900,450,2,1.84,3445335000,139243,98.93,24650,25350,23950,31750,17150,24450,24743.33,9.43,0,-976,25483,24966,24533,24016,23583,25225,24275,191,7300,500,17600,50,1,38247676,9524,-39.09,9.61,12,0.36,-637.00,2591.00,45850,20240821,-45.69,18000,20231204,38.33,45850,-45.69,20240821,18540,34.30,20240201,45850,-45.69,20240821,18000,38.33,20231204,0.60,N,039200,500,191 억,,3608565,N,N,480,N,00,N +20241120,130451,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25000,550,2,2.25,2509295450,101986,72.46,24650,25100,23950,31750,17150,24450,24604.31,9.43,0,7056,25483,24966,24533,24016,23583,25225,24275,191,7300,500,17600,50,1,38247676,9562,-39.25,9.65,12,0.27,-637.00,2591.00,45850,20240821,-45.47,18000,20231204,38.89,45850,-45.47,20240821,18540,34.84,20240201,45850,-45.47,20240821,18000,38.89,20231204,0.60,N,039200,500,191 억,,3608565,N,N,480,N,00,N +20241120,120452,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25000,550,2,2.25,2176855450,88680,63.01,24650,25100,23950,31750,17150,24450,24547.31,9.43,0,7454,25483,24966,24533,24016,23583,25225,24275,191,7300,500,17600,50,1,38247676,9562,-39.25,9.65,12,0.23,-637.00,2591.00,45850,20240821,-45.47,18000,20231204,38.89,45850,-45.47,20240821,18540,34.84,20240201,45850,-45.47,20240821,18000,38.89,20231204,0.60,N,039200,500,191 억,,3608565,N,N,480,N,00,N +20241120,110451,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24750,300,2,1.23,1610123000,65887,46.81,24650,24850,23950,31750,17150,24450,24437.64,9.43,0,2856,25483,24966,24533,24016,23583,25225,24275,191,7300,500,17600,50,1,38247676,9466,-38.85,9.55,12,0.17,-637.00,2591.00,45850,20240821,-46.02,18000,20231204,37.50,45850,-46.02,20240821,18540,33.50,20240201,45850,-46.02,20240821,18000,37.50,20231204,0.60,N,039200,500,191 억,,3608565,N,N,480,N,00,N +20241120,100450,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24600,150,2,0.61,1160145000,47688,33.88,24650,24700,23950,31750,17150,24450,24327.82,9.43,0,2071,25483,24966,24533,24016,23583,25225,24275,191,7300,500,17600,50,1,38247676,9409,-38.62,9.49,12,0.12,-637.00,2591.00,45850,20240821,-46.35,18000,20231204,36.67,45850,-46.35,20240821,18540,32.69,20240201,45850,-46.35,20240821,18000,36.67,20231204,0.60,N,039200,500,191 억,,3608565,N,N,480,N,00,N +20241120,090449,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24350,-100,5,-0.41,200100050,8175,5.81,24650,24700,24200,31750,17150,24450,24477.07,9.43,0,-3995,25483,24966,24533,24016,23583,25225,24275,191,7300,500,17600,50,1,38247676,9313,-38.23,9.40,12,0.02,-637.00,2591.00,45850,20240821,-46.89,18000,20231204,35.28,45850,-46.89,20240821,18540,31.34,20240201,45850,-46.89,20240821,18000,35.28,20231204,0.60,N,039200,500,191 억,,3608565,N,N,480,N,00,N 20241119,160429,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24450,100,2,0.41,3420908650,139871,51.63,24100,25050,24100,31650,17050,24350,24457.60,9.46,0,-1869,26050,25200,24300,23450,22550,25625,23875,191,7300,500,17530,50,1,38247676,9352,-38.38,9.44,12,0.37,-637.00,2591.00,45850,20240821,-46.67,18000,20231204,35.83,45850,-46.67,20240821,18540,31.88,20240201,45850,-46.67,20240821,18000,35.83,20231204,0.61,N,039200,500,191 억,,3617032,N,N,480,N,00,N 20241119,150432,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24450,100,2,0.41,3265089800,133493,49.27,24100,25050,24100,31650,17050,24350,24458.88,9.46,0,-1190,26050,25200,24300,23450,22550,25625,23875,191,7300,500,17530,50,1,38247676,9352,-38.38,9.44,12,0.35,-637.00,2591.00,45850,20240821,-46.67,18000,20231204,35.83,45850,-46.67,20240821,18540,31.88,20240201,45850,-46.67,20240821,18000,35.83,20231204,0.61,N,039200,500,191 억,,3617032,N,N,581,N,00,N 20241119,140431,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24400,50,2,0.21,2854588550,116621,43.04,24100,25050,24100,31650,17050,24350,24477.48,9.46,0,-8756,26050,25200,24300,23450,22550,25625,23875,191,7300,500,17530,50,1,38247676,9332,-38.30,9.42,12,0.30,-637.00,2591.00,45850,20240821,-46.78,18000,20231204,35.56,45850,-46.78,20240821,18540,31.61,20240201,45850,-46.78,20240821,18000,35.56,20231204,0.61,N,039200,500,191 억,,3617032,N,N,581,N,00,N diff --git a/039240/price/prices-20241101.csv b/039240/price/prices-20241101.csv index 6726c0be3a3b..ad05a1583cf0 100644 --- a/039240/price/prices-20241101.csv +++ b/039240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,100,2,3.50,741182495,252483,232.57,2860,2980,2860,3715,2005,2860,2935.54,1.08,0,-4654,2986,2922,2846,2782,2706,2955,2815,27,855,100,2050,5,1,26979604,799,9.34,0.74,12,0.94,317.00,3999.00,3615,20240418,-18.12,2590,20240806,14.29,3615,-18.12,20240418,2590,14.29,20240806,3615,-18.12,20240418,2590,14.29,20240806,1.90,N,039240,100,26 억,,290807,N,N,0,N,00,N +20241120,150452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2970,110,2,3.85,688518745,234730,216.22,2860,2970,2860,3715,2005,2860,2933.24,1.08,0,-4685,2986,2922,2846,2782,2706,2955,2815,27,855,100,2050,5,1,26979604,801,9.37,0.74,12,0.87,317.00,3999.00,3615,20240418,-17.84,2590,20240806,14.67,3615,-17.84,20240418,2590,14.67,20240806,3615,-17.84,20240418,2590,14.67,20240806,1.90,N,039240,100,26 억,,290807,N,N,0,N,00,N +20241120,140451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2955,95,2,3.32,585129505,199870,184.11,2860,2965,2860,3715,2005,2860,2927.55,1.08,0,-4321,2986,2922,2846,2782,2706,2955,2815,27,855,100,2050,5,1,26979604,797,9.32,0.74,12,0.74,317.00,3999.00,3615,20240418,-18.26,2590,20240806,14.09,3615,-18.26,20240418,2590,14.09,20240806,3615,-18.26,20240418,2590,14.09,20240806,1.90,N,039240,100,26 억,,290807,N,N,0,N,00,N +20241120,130452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2940,80,2,2.80,418262460,143301,132.00,2860,2945,2860,3715,2005,2860,2918.77,1.08,0,-12484,2986,2922,2846,2782,2706,2955,2815,27,855,100,2050,5,1,26979604,793,9.27,0.74,12,0.53,317.00,3999.00,3615,20240418,-18.67,2590,20240806,13.51,3615,-18.67,20240418,2590,13.51,20240806,3615,-18.67,20240418,2590,13.51,20240806,1.90,N,039240,100,26 억,,290807,N,N,0,N,00,N +20241120,120452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,70,2,2.45,402463155,137918,127.04,2860,2945,2860,3715,2005,2860,2918.13,1.08,0,-12638,2986,2922,2846,2782,2706,2955,2815,27,855,100,2050,5,1,26979604,791,9.24,0.73,12,0.51,317.00,3999.00,3615,20240418,-18.95,2590,20240806,13.13,3615,-18.95,20240418,2590,13.13,20240806,3615,-18.95,20240418,2590,13.13,20240806,1.90,N,039240,100,26 억,,290807,N,N,0,N,00,N +20241120,110451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,75,2,2.62,342262070,117393,108.14,2860,2945,2860,3715,2005,2860,2915.52,1.08,0,-5747,2986,2922,2846,2782,2706,2955,2815,27,855,100,2050,5,1,26979604,792,9.26,0.73,12,0.44,317.00,3999.00,3615,20240418,-18.81,2590,20240806,13.32,3615,-18.81,20240418,2590,13.32,20240806,3615,-18.81,20240418,2590,13.32,20240806,1.90,N,039240,100,26 억,,290807,N,N,0,N,00,N +20241120,100450,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,40,2,1.40,174685140,60180,55.43,2860,2935,2860,3715,2005,2860,2902.71,1.08,0,-6106,2986,2922,2846,2782,2706,2955,2815,27,855,100,2050,5,1,26979604,782,9.15,0.73,12,0.22,317.00,3999.00,3615,20240418,-19.78,2590,20240806,11.97,3615,-19.78,20240418,2590,11.97,20240806,3615,-19.78,20240418,2590,11.97,20240806,1.90,N,039240,100,26 억,,290807,N,N,0,N,00,N +20241120,090449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,40,2,1.40,54876225,18972,17.48,2860,2905,2860,3715,2005,2860,2892.48,1.08,0,-1431,2986,2922,2846,2782,2706,2955,2815,27,855,100,2050,5,1,26979604,782,9.15,0.73,12,0.07,317.00,3999.00,3615,20240418,-19.78,2590,20240806,11.97,3615,-19.78,20240418,2590,11.97,20240806,3615,-19.78,20240418,2590,11.97,20240806,1.90,N,039240,100,26 억,,290807,N,N,0,N,00,N 20241119,160429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2860,70,2,2.51,308397890,108390,120.52,2770,2910,2770,3625,1955,2790,2845.24,1.09,0,-3101,2906,2847,2801,2742,2696,2877,2772,27,835,100,2000,5,1,26979604,772,9.02,0.72,12,0.40,317.00,3999.00,3615,20240418,-20.89,2590,20240806,10.42,3615,-20.89,20240418,2590,10.42,20240806,3615,-20.89,20240418,2590,10.42,20240806,1.87,N,039240,100,26 억,,294093,N,N,0,N,00,N 20241119,150433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2845,55,2,1.97,253752365,89306,99.30,2770,2910,2770,3625,1955,2790,2841.38,1.09,0,-3410,2906,2847,2801,2742,2696,2877,2772,27,835,100,2000,5,1,26979604,768,8.97,0.71,12,0.33,317.00,3999.00,3615,20240418,-21.30,2590,20240806,9.85,3615,-21.30,20240418,2590,9.85,20240806,3615,-21.30,20240418,2590,9.85,20240806,1.87,N,039240,100,26 억,,294093,N,N,0,N,00,N 20241119,140431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,60,2,2.15,204507210,72034,80.09,2770,2910,2770,3625,1955,2790,2839.04,1.09,0,-2807,2906,2847,2801,2742,2696,2877,2772,27,835,100,2000,5,1,26979604,769,8.99,0.71,12,0.27,317.00,3999.00,3615,20240418,-21.16,2590,20240806,10.04,3615,-21.16,20240418,2590,10.04,20240806,3615,-21.16,20240418,2590,10.04,20240806,1.87,N,039240,100,26 억,,294093,N,N,0,N,00,N diff --git a/039290/price/prices-20241101.csv b/039290/price/prices-20241101.csv index a37c70880a48..9e7f3d1323fb 100644 --- a/039290/price/prices-20241101.csv +++ b/039290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6660,-290,5,-4.17,1928041400,285811,6.72,6910,6920,6620,9030,4870,6950,6746.09,0.73,1092,-1771,8963,7956,6853,5846,4743,8460,6350,43,2080,500,4860,10,1,8693978,579,9.35,0.75,12,3.29,712.00,8897.00,13120,20240111,-49.24,5360,20241115,24.25,13120,-49.24,20240111,5360,24.25,20241115,13120,-49.24,20240111,5360,24.25,20241115,3.13,N,039290,500,43 억,,31068,N,N,0,N,00,N +20241120,150452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6740,-210,5,-3.02,1775106700,262962,6.18,6910,6920,6620,9030,4870,6950,6750.37,0.74,1343,1343,8963,7956,6853,5846,4743,8460,6350,43,2080,500,4860,10,1,8693978,586,9.47,0.76,12,3.02,712.00,8897.00,13120,20240111,-48.63,5360,20241115,25.75,13120,-48.63,20240111,5360,25.75,20241115,13120,-48.63,20240111,5360,25.75,20241115,3.13,N,039290,500,43 억,,31319,N,N,0,N,00,N +20241120,140451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,-270,5,-3.88,1615931200,239296,5.62,6910,6920,6620,9030,4870,6950,6752.79,0.68,-796,-795,8963,7956,6853,5846,4743,8460,6350,43,2080,500,4860,10,1,8693978,581,9.38,0.75,12,2.75,712.00,8897.00,13120,20240111,-49.09,5360,20241115,24.63,13120,-49.09,20240111,5360,24.63,20241115,13120,-49.09,20240111,5360,24.63,20241115,3.13,N,039290,500,43 억,,29180,N,N,0,N,00,N +20241120,130452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6700,-250,5,-3.60,1485946420,219881,5.17,6910,6920,6620,9030,4870,6950,6757.89,0.69,-468,-467,8963,7956,6853,5846,4743,8460,6350,43,2080,500,4860,10,1,8693978,582,9.41,0.75,12,2.53,712.00,8897.00,13120,20240111,-48.93,5360,20241115,25.00,13120,-48.93,20240111,5360,25.00,20241115,13120,-48.93,20240111,5360,25.00,20241115,3.13,N,039290,500,43 억,,29508,N,N,0,N,00,N +20241120,120452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6710,-240,5,-3.45,1362915750,201569,4.74,6910,6920,6620,9030,4870,6950,6761.46,0.70,-46,-45,8963,7956,6853,5846,4743,8460,6350,43,2080,500,4860,10,1,8693978,583,9.42,0.75,12,2.32,712.00,8897.00,13120,20240111,-48.86,5360,20241115,25.19,13120,-48.86,20240111,5360,25.19,20241115,13120,-48.86,20240111,5360,25.19,20241115,3.13,N,039290,500,43 억,,29930,N,N,0,N,00,N +20241120,110451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6690,-260,5,-3.74,1303111220,192636,4.53,6910,6920,6620,9030,4870,6950,6764.56,0.70,-335,-335,8963,7956,6853,5846,4743,8460,6350,43,2080,500,4860,10,1,8693978,582,9.40,0.75,12,2.22,712.00,8897.00,13120,20240111,-49.01,5360,20241115,24.81,13120,-49.01,20240111,5360,24.81,20241115,13120,-49.01,20240111,5360,24.81,20241115,3.13,N,039290,500,43 억,,29641,N,N,0,N,00,N +20241120,100450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6690,-260,5,-3.74,1082973010,159820,3.76,6910,6920,6620,9030,4870,6950,6776.12,0.67,-1365,-1365,8963,7956,6853,5846,4743,8460,6350,43,2080,500,4860,10,1,8693978,582,9.40,0.75,12,1.84,712.00,8897.00,13120,20240111,-49.01,5360,20241115,24.81,13120,-49.01,20240111,5360,24.81,20241115,13120,-49.01,20240111,5360,24.81,20241115,3.13,N,039290,500,43 억,,28611,N,N,0,N,00,N +20241120,090450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6880,-70,5,-1.01,308628560,44909,1.06,6910,6920,6800,9030,4870,6950,6872.18,0.58,-5084,-3174,8963,7956,6853,5846,4743,8460,6350,43,2080,500,4860,10,1,8693978,598,9.66,0.77,12,0.52,712.00,8897.00,13120,20240111,-47.56,5360,20241115,28.36,13120,-47.56,20240111,5360,28.36,20241115,13120,-47.56,20240111,5360,28.36,20241115,3.13,N,039290,500,43 억,,24892,N,N,0,N,00,N 20241119,160429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6950,900,2,14.88,30515786540,4215280,291.71,6180,7860,5750,7860,4240,6050,7239.52,0.70,-38911,-35934,7443,6746,6083,5386,4723,7095,5735,43,1810,500,4230,10,1,8693978,604,9.76,0.78,12,48.49,712.00,8897.00,13120,20240111,-47.03,5360,20241115,29.66,13120,-47.03,20240111,5360,29.66,20241115,13120,-47.03,20240111,5360,29.66,20241115,3.11,N,039290,500,43 억,,29976,N,N,0,N,00,N 20241119,150433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6790,740,2,12.23,29748307530,4104454,284.04,6180,7860,5750,7860,4240,6050,7247.81,0.74,-37444,-37330,7443,6746,6083,5386,4723,7095,5735,43,1810,500,4230,10,1,8693978,590,9.54,0.76,12,47.21,712.00,8897.00,13120,20240111,-48.25,5360,20241115,26.68,13120,-48.25,20240111,5360,26.68,20241115,13120,-48.25,20240111,5360,26.68,20241115,3.11,N,039290,500,43 억,,31443,N,N,0,N,00,N 20241119,140432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7260,1210,2,20.00,27985629490,3850169,266.45,6180,7860,5750,7860,4240,6050,7268.68,0.56,-44871,-44757,7443,6746,6083,5386,4723,7095,5735,43,1810,500,4230,10,1,8693978,631,10.20,0.82,12,44.29,712.00,8897.00,13120,20240111,-44.66,5360,20241115,35.45,13120,-44.66,20240111,5360,35.45,20241115,13120,-44.66,20240111,5360,35.45,20241115,3.11,N,039290,500,43 억,,24016,N,N,0,N,00,N diff --git a/039310/price/prices-20241101.csv b/039310/price/prices-20241101.csv index 8a799ec97c90..6e68ae165b5b 100644 --- a/039310/price/prices-20241101.csv +++ b/039310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160444,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1589,52,2,3.38,22976559,14468,70.69,1537,1660,1537,1998,1076,1537,1589.36,0.56,0,183,1581,1558,1547,1524,1513,1553,1519,91,461,500,1040,1,1,18121667,288,2.09,0.28,12,0.08,759.00,5588.00,2445,20231215,-35.01,1475,20240911,7.73,2440,-34.88,20240103,1475,7.73,20240911,2445,-35.01,20231215,1475,7.73,20240911,0.00,N,039310,500,90 억,,100597,N,N,0,N,00,N +20241120,150453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1609,72,2,4.68,19361875,12195,59.59,1537,1660,1537,1998,1076,1537,1589.19,0.56,0,178,1581,1558,1547,1524,1513,1553,1519,91,461,500,1040,1,1,18121667,292,2.12,0.29,12,0.07,759.00,5588.00,2445,20231215,-34.19,1475,20240911,9.08,2440,-34.06,20240103,1475,9.08,20240911,2445,-34.19,20231215,1475,9.08,20240911,0.00,N,039310,500,90 억,,100597,N,N,0,N,00,N +20241120,140452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1606,69,2,4.49,18514948,11665,57.00,1537,1660,1537,1998,1076,1537,1588.78,0.56,0,169,1581,1558,1547,1524,1513,1553,1519,91,461,500,1040,1,1,18121667,291,2.12,0.29,12,0.06,759.00,5588.00,2445,20231215,-34.31,1475,20240911,8.88,2440,-34.18,20240103,1475,8.88,20240911,2445,-34.31,20231215,1475,8.88,20240911,0.00,N,039310,500,90 억,,100597,N,N,0,N,00,N +20241120,130452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1587,50,2,3.25,17947752,11310,55.26,1537,1660,1537,1998,1076,1537,1588.49,0.56,0,156,1581,1558,1547,1524,1513,1553,1519,91,461,500,1040,1,1,18121667,288,2.09,0.28,12,0.06,759.00,5588.00,2445,20231215,-35.09,1475,20240911,7.59,2440,-34.96,20240103,1475,7.59,20240911,2445,-35.09,20231215,1475,7.59,20240911,0.00,N,039310,500,90 억,,100597,N,N,0,N,00,N +20241120,120453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1586,49,2,3.19,15661983,9876,48.26,1537,1660,1537,1998,1076,1537,1587.66,0.56,0,140,1581,1558,1547,1524,1513,1553,1519,91,461,500,1040,1,1,18121667,287,2.09,0.28,12,0.05,759.00,5588.00,2445,20231215,-35.13,1475,20240911,7.53,2440,-35.00,20240103,1475,7.53,20240911,2445,-35.13,20231215,1475,7.53,20240911,0.00,N,039310,500,90 억,,100597,N,N,0,N,00,N +20241120,110452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1585,48,2,3.12,12386270,7810,38.16,1537,1660,1537,1998,1076,1537,1588.25,0.56,0,26,1581,1558,1547,1524,1513,1553,1519,91,461,500,1040,1,1,18121667,287,2.09,0.28,12,0.04,759.00,5588.00,2445,20231215,-35.17,1475,20240911,7.46,2440,-35.04,20240103,1475,7.46,20240911,2445,-35.17,20231215,1475,7.46,20240911,0.00,N,039310,500,90 억,,100597,N,N,0,N,00,N +20241120,100451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1584,47,2,3.06,11545776,7278,35.56,1537,1660,1537,1998,1076,1537,1588.89,0.56,0,74,1581,1558,1547,1524,1513,1553,1519,91,461,500,1040,1,1,18121667,287,2.09,0.28,12,0.04,759.00,5588.00,2445,20231215,-35.21,1475,20240911,7.39,2440,-35.08,20240103,1475,7.39,20240911,2445,-35.21,20231215,1475,7.39,20240911,0.00,N,039310,500,90 억,,100597,N,N,0,N,00,N +20241120,090450,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1582,45,2,2.93,1326246,858,4.19,1537,1582,1537,1998,1076,1537,1551.76,0.56,0,-2,1581,1558,1547,1524,1513,1553,1519,91,461,500,1040,1,1,18121667,287,2.08,0.28,12,0.00,759.00,5588.00,2445,20231215,-35.30,1475,20240911,7.25,2440,-35.16,20240103,1475,7.25,20240911,2445,-35.30,20231215,1475,7.25,20240911,0.00,N,039310,500,90 억,,100597,N,N,0,N,00,N 20241119,160430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1537,-14,5,-0.90,31587054,20464,62.23,1570,1570,1536,2015,1086,1551,1543.54,0.56,0,-1118,1592,1571,1561,1540,1530,1566,1535,91,464,500,1050,1,1,18121667,279,2.03,0.28,12,0.11,759.00,5588.00,2445,20231215,-37.14,1475,20240911,4.20,2440,-37.01,20240103,1475,4.20,20240911,2445,-37.14,20231215,1475,4.20,20240911,0.00,N,039310,500,90 억,,101715,N,N,0,N,00,N 20241119,150433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1546,-5,5,-0.32,25403735,16444,50.00,1570,1570,1536,2015,1086,1551,1544.86,0.56,0,-1025,1592,1571,1561,1540,1530,1566,1535,91,464,500,1050,1,1,18121667,280,2.04,0.28,12,0.09,759.00,5588.00,2445,20231215,-36.77,1475,20240911,4.81,2440,-36.64,20240103,1475,4.81,20240911,2445,-36.77,20231215,1475,4.81,20240911,0.00,N,039310,500,90 억,,101715,N,N,0,N,00,N 20241119,140432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1543,-8,5,-0.52,23634658,15299,46.52,1570,1570,1536,2015,1086,1551,1544.85,0.56,0,-1115,1592,1571,1561,1540,1530,1566,1535,91,464,500,1050,1,1,18121667,280,2.03,0.28,12,0.08,759.00,5588.00,2445,20231215,-36.89,1475,20240911,4.61,2440,-36.76,20240103,1475,4.61,20240911,2445,-36.89,20231215,1475,4.61,20240911,0.00,N,039310,500,90 억,,101715,N,N,0,N,00,N diff --git a/039340/price/prices-20241101.csv b/039340/price/prices-20241101.csv index daf77a6093f7..308db1dbe6aa 100644 --- a/039340/price/prices-20241101.csv +++ b/039340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5930,80,2,1.37,209908650,35394,61.24,5850,5980,5820,7600,4100,5850,5930.63,3.74,-6917,-6918,6043,5946,5853,5756,5663,5995,5805,115,1750,500,3970,10,1,23000000,1364,12.73,0.74,12,0.15,466.00,7981.00,6760,20240405,-12.28,4930,20240805,20.28,6760,-12.28,20240405,4930,20.28,20240805,6760,-12.28,20240405,4930,20.28,20240805,0.31,N,039340,500,115 억,,421266,N,N,0,N,00,N +20241120,150453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5890,40,2,0.68,202479450,34138,59.07,5850,5980,5820,7600,4100,5850,5931.20,3.74,-6682,-6957,6043,5946,5853,5756,5663,5995,5805,115,1750,500,3970,10,1,23000000,1355,12.64,0.74,12,0.15,466.00,7981.00,6760,20240405,-12.87,4930,20240805,19.47,6760,-12.87,20240405,4930,19.47,20240805,6760,-12.87,20240405,4930,19.47,20240805,0.31,N,039340,500,115 억,,421501,N,N,0,N,00,N +20241120,140452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,50,2,0.85,200053710,33726,58.36,5850,5980,5820,7600,4100,5850,5931.74,3.74,-7094,-7095,6043,5946,5853,5756,5663,5995,5805,115,1750,500,3970,10,1,23000000,1357,12.66,0.74,12,0.15,466.00,7981.00,6760,20240405,-12.72,4930,20240805,19.68,6760,-12.72,20240405,4930,19.68,20240805,6760,-12.72,20240405,4930,19.68,20240805,0.31,N,039340,500,115 억,,421089,N,N,0,N,00,N +20241120,130453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5860,10,2,0.17,16205960,2772,4.80,5850,5950,5820,7600,4100,5850,5846.31,3.79,-746,-746,6043,5946,5853,5756,5663,5995,5805,115,1750,500,3970,10,1,23000000,1348,12.58,0.73,12,0.01,466.00,7981.00,6760,20240405,-13.31,4930,20240805,18.86,6760,-13.31,20240405,4930,18.86,20240805,6760,-13.31,20240405,4930,18.86,20240805,0.31,N,039340,500,115 억,,427437,N,N,0,N,00,N +20241120,120453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5830,-20,5,-0.34,15116390,2586,4.47,5850,5950,5820,7600,4100,5850,5845.47,3.79,-746,-746,6043,5946,5853,5756,5663,5995,5805,115,1750,500,3970,10,1,23000000,1341,12.51,0.73,12,0.01,466.00,7981.00,6760,20240405,-13.76,4930,20240805,18.26,6760,-13.76,20240405,4930,18.26,20240805,6760,-13.76,20240405,4930,18.26,20240805,0.31,N,039340,500,115 억,,427437,N,N,0,N,00,N +20241120,110452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5850,0,3,0.00,9681760,1655,2.86,5850,5950,5820,7600,4100,5850,5850.01,3.80,-40,-40,6043,5946,5853,5756,5663,5995,5805,115,1750,500,3970,10,1,23000000,1346,12.55,0.73,12,0.01,466.00,7981.00,6760,20240405,-13.46,4930,20240805,18.66,6760,-13.46,20240405,4930,18.66,20240805,6760,-13.46,20240405,4930,18.66,20240805,0.31,N,039340,500,115 억,,428143,N,N,0,N,00,N +20241120,100451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5860,10,2,0.17,7246420,1239,2.14,5850,5950,5820,7600,4100,5850,5848.60,3.80,-48,-48,6043,5946,5853,5756,5663,5995,5805,115,1750,500,3970,10,1,23000000,1348,12.58,0.73,12,0.01,466.00,7981.00,6760,20240405,-13.31,4930,20240805,18.86,6760,-13.31,20240405,4930,18.86,20240805,6760,-13.31,20240405,4930,18.86,20240805,0.31,N,039340,500,115 억,,428135,N,N,0,N,00,N +20241120,090450,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5820,-30,5,-0.51,3122720,536,0.93,5850,5860,5820,7600,4100,5850,5825.97,3.80,24,-1,6043,5946,5853,5756,5663,5995,5805,115,1750,500,3970,10,1,23000000,1339,12.49,0.73,12,0.00,466.00,7981.00,6760,20240405,-13.91,4930,20240805,18.05,6760,-13.91,20240405,4930,18.05,20240805,6760,-13.91,20240405,4930,18.05,20240805,0.31,N,039340,500,115 억,,428207,N,N,0,N,00,N 20241119,160430,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5850,80,2,1.39,337777770,57791,108.97,5770,5950,5760,7500,4040,5770,5844.82,3.80,10787,10786,5870,5820,5750,5700,5630,5845,5725,115,1730,500,3920,10,1,23000000,1346,12.55,0.73,12,0.25,466.00,7981.00,6760,20240405,-13.46,4930,20240805,18.66,6760,-13.46,20240405,4930,18.66,20240805,6760,-13.46,20240405,4930,18.66,20240805,0.32,N,039340,500,115 억,,428183,N,N,0,N,00,N 20241119,150434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,130,2,2.25,329866130,56449,106.44,5770,5950,5760,7500,4040,5770,5843.61,3.80,11260,10866,5870,5820,5750,5700,5630,5845,5725,115,1730,500,3920,10,1,23000000,1357,12.66,0.74,12,0.25,466.00,7981.00,6760,20240405,-12.72,4930,20240805,19.68,6760,-12.72,20240405,4930,19.68,20240805,6760,-12.72,20240405,4930,19.68,20240805,0.32,N,039340,500,115 억,,428656,N,N,0,N,00,N 20241119,140432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5860,90,2,1.56,188326980,32471,61.23,5770,5860,5760,7500,4040,5770,5799.85,3.80,11111,11111,5870,5820,5750,5700,5630,5845,5725,115,1730,500,3920,10,1,23000000,1348,12.58,0.73,12,0.14,466.00,7981.00,6760,20240405,-13.31,4930,20240805,18.86,6760,-13.31,20240405,4930,18.86,20240805,6760,-13.31,20240405,4930,18.86,20240805,0.32,N,039340,500,115 억,,428507,N,N,0,N,00,N diff --git a/039420/price/prices-20241101.csv b/039420/price/prices-20241101.csv index 35034f18bc5e..8d8afe8edad8 100644 --- a/039420/price/prices-20241101.csv +++ b/039420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,0,3,0.00,59290025,23644,50.20,2490,2525,2490,3250,1750,2500,2507.61,2.64,0,980,2540,2520,2485,2465,2430,2530,2475,121,750,500,1900,5,1,24154730,604,7.94,1.00,12,0.10,315.00,2490.00,3065,20240117,-18.43,2355,20240805,6.16,3065,-18.43,20240117,2355,6.16,20240805,3065,-18.43,20240117,2355,6.16,20240805,1.57,N,039420,500,120 억,,638159,N,N,0,N,00,N +20241120,150453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2515,15,2,0.60,42317485,16855,35.78,2490,2525,2490,3250,1750,2500,2510.68,2.64,0,-46,2540,2520,2485,2465,2430,2530,2475,121,750,500,1900,5,1,24154730,607,7.98,1.01,12,0.07,315.00,2490.00,3065,20240117,-17.94,2355,20240805,6.79,3065,-17.94,20240117,2355,6.79,20240805,3065,-17.94,20240117,2355,6.79,20240805,1.57,N,039420,500,120 억,,638159,N,N,0,N,00,N +20241120,140452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,20,2,0.80,34273110,13656,28.99,2490,2525,2490,3250,1750,2500,2509.75,2.64,0,-81,2540,2520,2485,2465,2430,2530,2475,121,750,500,1900,5,1,24154730,609,8.00,1.01,12,0.06,315.00,2490.00,3065,20240117,-17.78,2355,20240805,7.01,3065,-17.78,20240117,2355,7.01,20240805,3065,-17.78,20240117,2355,7.01,20240805,1.57,N,039420,500,120 억,,638159,N,N,0,N,00,N +20241120,130453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,5,2,0.20,24493020,9766,20.73,2490,2520,2490,3250,1750,2500,2507.99,2.64,0,-63,2540,2520,2485,2465,2430,2530,2475,121,750,500,1900,5,1,24154730,605,7.95,1.01,12,0.04,315.00,2490.00,3065,20240117,-18.27,2355,20240805,6.37,3065,-18.27,20240117,2355,6.37,20240805,3065,-18.27,20240117,2355,6.37,20240805,1.57,N,039420,500,120 억,,638159,N,N,0,N,00,N +20241120,120453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,5,2,0.20,20487775,8168,17.34,2490,2520,2490,3250,1750,2500,2508.30,2.64,0,-63,2540,2520,2485,2465,2430,2530,2475,121,750,500,1900,5,1,24154730,605,7.95,1.01,12,0.03,315.00,2490.00,3065,20240117,-18.27,2355,20240805,6.37,3065,-18.27,20240117,2355,6.37,20240805,3065,-18.27,20240117,2355,6.37,20240805,1.57,N,039420,500,120 억,,638159,N,N,0,N,00,N +20241120,110452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,5,2,0.20,17391225,6931,14.71,2490,2520,2490,3250,1750,2500,2509.19,2.64,0,-63,2540,2520,2485,2465,2430,2530,2475,121,750,500,1900,5,1,24154730,605,7.95,1.01,12,0.03,315.00,2490.00,3065,20240117,-18.27,2355,20240805,6.37,3065,-18.27,20240117,2355,6.37,20240805,3065,-18.27,20240117,2355,6.37,20240805,1.57,N,039420,500,120 억,,638159,N,N,0,N,00,N +20241120,100451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2515,15,2,0.60,9563255,3807,8.08,2490,2520,2490,3250,1750,2500,2512.02,2.64,0,-63,2540,2520,2485,2465,2430,2530,2475,121,750,500,1900,5,1,24154730,607,7.98,1.01,12,0.02,315.00,2490.00,3065,20240117,-17.94,2355,20240805,6.79,3065,-17.94,20240117,2355,6.79,20240805,3065,-17.94,20240117,2355,6.79,20240805,1.57,N,039420,500,120 억,,638159,N,N,0,N,00,N +20241120,090451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2510,10,2,0.40,221910,89,0.19,2490,2510,2490,3250,1750,2500,2493.37,2.64,0,-10,2540,2520,2485,2465,2430,2530,2475,121,750,500,1900,5,1,24154730,606,7.97,1.01,12,0.00,315.00,2490.00,3065,20240117,-18.11,2355,20240805,6.58,3065,-18.11,20240117,2355,6.58,20240805,3065,-18.11,20240117,2355,6.58,20240805,1.57,N,039420,500,120 억,,638159,N,N,0,N,00,N 20241119,160430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,45,2,1.83,116825345,47093,94.98,2465,2505,2450,3190,1720,2455,2480.74,2.63,0,1994,2505,2480,2465,2440,2425,2472,2432,121,735,500,1860,5,1,24154730,604,7.94,1.00,12,0.19,315.00,2490.00,3065,20240117,-18.43,2355,20240805,6.16,3065,-18.43,20240117,2355,6.16,20240805,3065,-18.43,20240117,2355,6.16,20240805,1.55,N,039420,500,120 억,,636165,N,N,0,N,00,N 20241119,150434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,45,2,1.83,116237845,46858,94.51,2465,2505,2450,3190,1720,2455,2480.64,2.63,0,1994,2505,2480,2465,2440,2425,2472,2432,121,735,500,1860,5,1,24154730,604,7.94,1.00,12,0.19,315.00,2490.00,3065,20240117,-18.43,2355,20240805,6.16,3065,-18.43,20240117,2355,6.16,20240805,3065,-18.43,20240117,2355,6.16,20240805,1.55,N,039420,500,120 억,,636165,N,N,0,N,00,N 20241119,140432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,35,2,1.43,116217845,46850,94.49,2465,2505,2450,3190,1720,2455,2480.64,2.63,0,1994,2505,2480,2465,2440,2425,2472,2432,121,735,500,1860,5,1,24154730,601,7.90,1.00,12,0.19,315.00,2490.00,3065,20240117,-18.76,2355,20240805,5.73,3065,-18.76,20240117,2355,5.73,20240805,3065,-18.76,20240117,2355,5.73,20240805,1.55,N,039420,500,120 억,,636165,N,N,0,N,00,N diff --git a/039440/price/prices-20241101.csv b/039440/price/prices-20241101.csv index aedc62597da8..0dacbc063fcf 100644 --- a/039440/price/prices-20241101.csv +++ b/039440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16000,-10,5,-0.06,1593209270,99377,96.96,16180,16350,15830,20800,11210,16010,16031.98,6.77,0,-7689,16476,16242,15906,15672,15336,16295,15725,79,4790,500,11200,10,1,15830000,2533,10.52,1.00,12,0.63,1521.00,15978.00,43250,20240313,-63.01,15570,20241119,2.76,43250,-63.01,20240313,15570,2.76,20241119,43250,-63.01,20240313,15570,2.76,20241119,3.26,N,039440,500,79 억,,1071920,N,N,344,N,00,N +20241120,150453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15960,-50,5,-0.31,1467820110,91550,89.32,16180,16350,15830,20800,11210,16010,16032.99,6.77,0,-6108,16476,16242,15906,15672,15336,16295,15725,79,4790,500,11200,10,1,15830000,2526,10.49,1.00,12,0.58,1521.00,15978.00,43250,20240313,-63.10,15570,20241119,2.50,43250,-63.10,20240313,15570,2.50,20241119,43250,-63.10,20240313,15570,2.50,20241119,3.26,N,039440,500,79 억,,1071920,N,N,855,N,00,N +20241120,140453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16070,60,2,0.37,1225968740,76436,74.58,16180,16350,15830,20800,11210,16010,16039.16,6.77,0,-4386,16476,16242,15906,15672,15336,16295,15725,79,4790,500,11200,10,1,15830000,2544,10.57,1.01,12,0.48,1521.00,15978.00,43250,20240313,-62.84,15570,20241119,3.21,43250,-62.84,20240313,15570,3.21,20241119,43250,-62.84,20240313,15570,3.21,20241119,3.26,N,039440,500,79 억,,1071920,N,N,855,N,00,N +20241120,130453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16070,60,2,0.37,1115410950,69547,67.86,16180,16350,15830,20800,11210,16010,16038.24,6.77,0,-6415,16476,16242,15906,15672,15336,16295,15725,79,4790,500,11200,10,1,15830000,2544,10.57,1.01,12,0.44,1521.00,15978.00,43250,20240313,-62.84,15570,20241119,3.21,43250,-62.84,20240313,15570,3.21,20241119,43250,-62.84,20240313,15570,3.21,20241119,3.26,N,039440,500,79 억,,1071920,N,N,855,N,00,N +20241120,120453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16110,100,2,0.62,953310260,59463,58.02,16180,16350,15830,20800,11210,16010,16032.00,6.77,0,-6310,16476,16242,15906,15672,15336,16295,15725,79,4790,500,11200,10,1,15830000,2550,10.59,1.01,12,0.38,1521.00,15978.00,43250,20240313,-62.75,15570,20241119,3.47,43250,-62.75,20240313,15570,3.47,20241119,43250,-62.75,20240313,15570,3.47,20241119,3.26,N,039440,500,79 억,,1071920,N,N,855,N,00,N +20241120,110452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15950,-60,5,-0.37,857404010,53476,52.18,16180,16350,15830,20800,11210,16010,16033.44,6.77,0,-9250,16476,16242,15906,15672,15336,16295,15725,79,4790,500,11200,10,1,15830000,2525,10.49,1.00,12,0.34,1521.00,15978.00,43250,20240313,-63.12,15570,20241119,2.44,43250,-63.12,20240313,15570,2.44,20241119,43250,-63.12,20240313,15570,2.44,20241119,3.26,N,039440,500,79 억,,1071920,N,N,855,N,00,N +20241120,100451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15890,-120,5,-0.75,590224720,36794,35.90,16180,16350,15830,20800,11210,16010,16041.34,6.77,0,-14497,16476,16242,15906,15672,15336,16295,15725,79,4790,500,11200,10,1,15830000,2515,10.45,0.99,12,0.23,1521.00,15978.00,43250,20240313,-63.26,15570,20241119,2.06,43250,-63.26,20240313,15570,2.06,20241119,43250,-63.26,20240313,15570,2.06,20241119,3.26,N,039440,500,79 억,,1071920,N,N,855,N,00,N +20241120,090451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16160,150,2,0.94,101176540,6246,6.09,16180,16350,16150,20800,11210,16010,16199.10,6.77,0,-1284,16476,16242,15906,15672,15336,16295,15725,79,4790,500,11200,10,1,15830000,2558,10.62,1.01,12,0.04,1521.00,15978.00,43250,20240313,-62.64,15570,20241119,3.79,43250,-62.64,20240313,15570,3.79,20241119,43250,-62.64,20240313,15570,3.79,20241119,3.26,N,039440,500,79 억,,1071920,N,N,855,N,00,N 20241119,160430,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,16010,60,2,0.38,1600850150,100990,49.53,16010,16140,15570,20700,11170,15950,15851.48,6.72,0,7798,16923,16436,16113,15626,15303,16275,15465,79,4750,500,11160,10,1,15830000,2534,10.53,1.00,12,0.64,1521.00,15978.00,43250,20240313,-62.98,15570,20241119,2.83,43250,-62.98,20240313,15570,2.83,20241119,43250,-62.98,20240313,15570,2.83,20241119,3.34,N,039440,500,79 억,,1064005,N,N,855,N,00,N 20241119,150434,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,15970,20,2,0.13,1469350020,92773,45.50,16010,16140,15570,20700,11170,15950,15838.07,6.72,0,6876,16923,16436,16113,15626,15303,16275,15465,79,4750,500,11160,10,1,15830000,2528,10.50,1.00,12,0.59,1521.00,15978.00,43250,20240313,-63.08,15570,20241119,2.57,43250,-63.08,20240313,15570,2.57,20241119,43250,-63.08,20240313,15570,2.57,20241119,3.34,N,039440,500,79 억,,1064005,N,N,443,N,00,N 20241119,140433,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,15780,-170,5,-1.07,1330657070,84025,41.21,16010,16140,15570,20700,11170,15950,15836.38,6.72,0,2209,16923,16436,16113,15626,15303,16275,15465,79,4750,500,11160,10,1,15830000,2498,10.37,0.99,12,0.53,1521.00,15978.00,43250,20240313,-63.51,15570,20241119,1.35,43250,-63.51,20240313,15570,1.35,20241119,43250,-63.51,20240313,15570,1.35,20241119,3.34,N,039440,500,79 억,,1064005,N,N,443,N,00,N diff --git a/039490/price/prices-20241101.csv b/039490/price/prices-20241101.csv index 39eb35d37eca..266aec6cbfee 100644 --- a/039490/price/prices-20241101.csv +++ b/039490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160445,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126600,1600,2,1.28,3995371900,31537,90.81,123800,127700,123700,162500,87500,125000,126688.47,26.09,0,-2718,127600,126300,124100,122800,120600,126950,123450,1311,37500,5000,87500,100,1,25526706,32317,8.43,0.73,12,0.12,15021.00,172847.00,146400,20240716,-13.52,89100,20231113,42.09,146400,-13.52,20240716,91200,38.82,20240116,146400,-13.52,20240716,90500,39.89,20231129,0.12,N,039490,5000,1311 억,,6660919,N,N,6,N,00,N +20241120,150454,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126700,1700,2,1.36,3684778400,29085,83.75,123800,127700,123700,162500,87500,125000,126689.99,26.09,0,-2703,127600,126300,124100,122800,120600,126950,123450,1311,37500,5000,87500,100,1,25526706,32342,8.43,0.73,12,0.11,15021.00,172847.00,146400,20240716,-13.46,89100,20231113,42.20,146400,-13.46,20240716,91200,38.93,20240116,146400,-13.46,20240716,90500,40.00,20231129,0.12,N,039490,5000,1311 억,,6660919,N,N,18,N,00,N +20241120,140453,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126700,1700,2,1.36,2733821900,21603,62.21,123800,127700,123700,162500,87500,125000,126548.25,26.09,0,-398,127600,126300,124100,122800,120600,126950,123450,1311,37500,5000,87500,100,1,25526706,32342,8.43,0.73,12,0.08,15021.00,172847.00,146400,20240716,-13.46,89100,20231113,42.20,146400,-13.46,20240716,91200,38.93,20240116,146400,-13.46,20240716,90500,40.00,20231129,0.12,N,039490,5000,1311 억,,6660919,N,N,18,N,00,N +20241120,130454,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,127100,2100,2,1.68,2228027700,17617,50.73,123800,127700,123700,162500,87500,125000,126470.32,26.09,0,280,127600,126300,124100,122800,120600,126950,123450,1311,37500,5000,87500,100,1,25526706,32444,8.46,0.74,12,0.07,15021.00,172847.00,146400,20240716,-13.18,89100,20231113,42.65,146400,-13.18,20240716,91200,39.36,20240116,146400,-13.18,20240716,90500,40.44,20231129,0.12,N,039490,5000,1311 억,,6660919,N,N,18,N,00,N +20241120,120454,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,127200,2200,2,1.76,1877090800,14855,42.78,123800,127700,123700,162500,87500,125000,126360.88,26.09,0,786,127600,126300,124100,122800,120600,126950,123450,1311,37500,5000,87500,100,1,25526706,32470,8.47,0.74,12,0.06,15021.00,172847.00,146400,20240716,-13.11,89100,20231113,42.76,146400,-13.11,20240716,91200,39.47,20240116,146400,-13.11,20240716,90500,40.55,20231129,0.12,N,039490,5000,1311 억,,6660919,N,N,18,N,00,N +20241120,110453,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,127400,2400,2,1.92,1514429800,12008,34.58,123800,127600,123700,162500,87500,125000,126118.40,26.09,0,1110,127600,126300,124100,122800,120600,126950,123450,1311,37500,5000,87500,100,1,25526706,32521,8.48,0.74,12,0.05,15021.00,172847.00,146400,20240716,-12.98,89100,20231113,42.99,146400,-12.98,20240716,91200,39.69,20240116,146400,-12.98,20240716,90500,40.77,20231129,0.12,N,039490,5000,1311 억,,6660919,N,N,18,N,00,N +20241120,100452,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126000,1000,2,0.80,707118200,5631,16.22,123800,126300,123700,162500,87500,125000,125575.95,26.09,0,-96,127600,126300,124100,122800,120600,126950,123450,1311,37500,5000,87500,100,1,25526706,32164,8.39,0.73,12,0.02,15021.00,172847.00,146400,20240716,-13.93,89100,20231113,41.41,146400,-13.93,20240716,91200,38.16,20240116,146400,-13.93,20240716,90500,39.23,20231129,0.12,N,039490,5000,1311 억,,6660919,N,N,18,N,00,N +20241120,090451,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,125300,300,2,0.24,104461100,839,2.42,123800,125400,123700,162500,87500,125000,124506.67,26.09,0,-144,127600,126300,124100,122800,120600,126950,123450,1311,37500,5000,87500,100,1,25526706,31985,8.34,0.72,12,0.00,15021.00,172847.00,146400,20240716,-14.41,89100,20231113,40.63,146400,-14.41,20240716,91200,37.39,20240116,146400,-14.41,20240716,90500,38.45,20231129,0.12,N,039490,5000,1311 억,,6660919,N,N,18,N,00,N 20241119,160431,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,125000,2600,2,2.12,4313485200,34700,57.51,122400,125400,121900,159100,85700,122400,124307.91,26.07,0,5529,126800,124600,122700,120500,118600,125700,121600,1311,36700,5000,85680,100,1,25526706,31908,8.32,0.72,12,0.14,15021.00,172847.00,146400,20240716,-14.62,89100,20231113,40.29,146400,-14.62,20240716,91200,37.06,20240116,146400,-14.62,20240716,90500,38.12,20231129,0.11,N,039490,5000,1311 억,,6654651,N,N,18,N,00,N 20241119,150434,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124800,2400,2,1.96,3646300200,29359,48.66,122400,125400,121900,159100,85700,122400,124197.02,26.07,0,3925,126800,124600,122700,120500,118600,125700,121600,1311,36700,5000,85680,100,1,25526706,31857,8.31,0.72,12,0.12,15021.00,172847.00,146400,20240716,-14.75,89100,20231113,40.07,146400,-14.75,20240716,91200,36.84,20240116,146400,-14.75,20240716,90500,37.90,20231129,0.11,N,039490,5000,1311 억,,6654651,N,N,355,N,00,N 20241119,140433,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124800,2400,2,1.96,3060807200,24659,40.87,122400,125400,121900,159100,85700,122400,124125.36,26.07,0,3612,126800,124600,122700,120500,118600,125700,121600,1311,36700,5000,85680,100,1,25526706,31857,8.31,0.72,12,0.10,15021.00,172847.00,146400,20240716,-14.75,89100,20231113,40.07,146400,-14.75,20240716,91200,36.84,20240116,146400,-14.75,20240716,90500,37.90,20231129,0.11,N,039490,5000,1311 억,,6654651,N,N,355,N,00,N diff --git a/039560/price/prices-20241101.csv b/039560/price/prices-20241101.csv index e513950da337..9c7c9914b06d 100644 --- a/039560/price/prices-20241101.csv +++ b/039560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3705,-205,5,-5.24,4309467355,1140510,44.67,3785,3855,3705,5080,2740,3910,3779.18,1.77,0,-37825,4180,4045,3910,3775,3640,3977,3707,210,1170,500,2730,5,1,39505981,1464,-1.54,0.48,12,2.89,-2404.00,7657.00,4750,20240213,-22.00,2890,20240708,28.20,4750,-22.00,20240213,2890,28.20,20240708,4750,-22.00,20240213,2890,28.20,20240708,2.36,N,039560,500,209 억,,698374,N,N,34,N,00,N +20241120,150454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3730,-180,5,-4.60,3734399305,985867,38.61,3785,3855,3725,5080,2740,3910,3787.93,1.77,0,-82544,4180,4045,3910,3775,3640,3977,3707,210,1170,500,2730,5,1,39505981,1474,-1.55,0.49,12,2.50,-2404.00,7657.00,4750,20240213,-21.47,2890,20240708,29.07,4750,-21.47,20240213,2890,29.07,20240708,4750,-21.47,20240213,2890,29.07,20240708,2.36,N,039560,500,209 억,,698374,N,N,32,N,00,N +20241120,140453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3815,-95,5,-2.43,2980964755,786245,30.80,3785,3855,3725,5080,2740,3910,3791.39,1.77,0,-68537,4180,4045,3910,3775,3640,3977,3707,210,1170,500,2730,5,1,39505981,1507,-1.59,0.50,12,1.99,-2404.00,7657.00,4750,20240213,-19.68,2890,20240708,32.01,4750,-19.68,20240213,2890,32.01,20240708,4750,-19.68,20240213,2890,32.01,20240708,2.36,N,039560,500,209 억,,698374,N,N,32,N,00,N +20241120,130454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3790,-120,5,-3.07,2800135905,738492,28.92,3785,3855,3725,5080,2740,3910,3791.69,1.77,0,-74007,4180,4045,3910,3775,3640,3977,3707,210,1170,500,2730,5,1,39505981,1497,-1.58,0.49,12,1.87,-2404.00,7657.00,4750,20240213,-20.21,2890,20240708,31.14,4750,-20.21,20240213,2890,31.14,20240708,4750,-20.21,20240213,2890,31.14,20240708,2.36,N,039560,500,209 억,,698374,N,N,32,N,00,N +20241120,120454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3815,-95,5,-2.43,2542719640,670724,26.27,3785,3855,3725,5080,2740,3910,3791.01,1.77,0,-81545,4180,4045,3910,3775,3640,3977,3707,210,1170,500,2730,5,1,39505981,1507,-1.59,0.50,12,1.70,-2404.00,7657.00,4750,20240213,-19.68,2890,20240708,32.01,4750,-19.68,20240213,2890,32.01,20240708,4750,-19.68,20240213,2890,32.01,20240708,2.36,N,039560,500,209 억,,698374,N,N,32,N,00,N +20241120,110453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3815,-95,5,-2.43,2258941440,595956,23.34,3785,3855,3725,5080,2740,3910,3790.45,1.77,0,-84167,4180,4045,3910,3775,3640,3977,3707,210,1170,500,2730,5,1,39505981,1507,-1.59,0.50,12,1.51,-2404.00,7657.00,4750,20240213,-19.68,2890,20240708,32.01,4750,-19.68,20240213,2890,32.01,20240708,4750,-19.68,20240213,2890,32.01,20240708,2.36,N,039560,500,209 억,,698374,N,N,32,N,00,N +20241120,100452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3820,-90,5,-2.30,1745997150,461560,18.08,3785,3835,3725,5080,2740,3910,3782.82,1.77,0,-48506,4180,4045,3910,3775,3640,3977,3707,210,1170,500,2730,5,1,39505981,1509,-1.59,0.50,12,1.17,-2404.00,7657.00,4750,20240213,-19.58,2890,20240708,32.18,4750,-19.58,20240213,2890,32.18,20240708,4750,-19.58,20240213,2890,32.18,20240708,2.36,N,039560,500,209 억,,698374,N,N,32,N,00,N +20241120,090451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3785,-125,5,-3.20,646700010,171398,6.71,3785,3815,3725,5080,2740,3910,3773.09,1.77,0,10037,4180,4045,3910,3775,3640,3977,3707,210,1170,500,2730,5,1,39505981,1495,-1.57,0.49,12,0.43,-2404.00,7657.00,4750,20240213,-20.32,2890,20240708,30.97,4750,-20.32,20240213,2890,30.97,20240708,4750,-20.32,20240213,2890,30.97,20240708,2.36,N,039560,500,209 억,,698374,N,N,32,N,00,N 20241119,160431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3910,-250,5,-6.01,8930999665,2306632,72.04,4025,4045,3775,5400,2915,4160,3871.79,2.36,0,-256823,4356,4257,4121,4022,3886,4307,4072,210,1240,500,2910,5,1,39505981,1545,-1.63,0.51,12,5.84,-2404.00,7657.00,4750,20240213,-17.68,2890,20240708,35.29,4750,-17.68,20240213,2890,35.29,20240708,4750,-17.68,20240213,2890,35.29,20240708,2.02,N,039560,500,209 억,,930604,N,N,32,N,00,N 20241119,150435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3840,-320,5,-7.69,7800489910,2015673,62.96,4025,4045,3775,5400,2915,4160,3869.92,2.36,0,-266746,4356,4257,4121,4022,3886,4307,4072,210,1240,500,2910,5,1,39505981,1517,-1.60,0.50,12,5.10,-2404.00,7657.00,4750,20240213,-19.16,2890,20240708,32.87,4750,-19.16,20240213,2890,32.87,20240708,4750,-19.16,20240213,2890,32.87,20240708,2.02,N,039560,500,209 억,,930604,N,N,15,N,00,N 20241119,140433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3840,-320,5,-7.69,6907925525,1782177,55.66,4025,4045,3775,5400,2915,4160,3876.12,2.36,0,-263667,4356,4257,4121,4022,3886,4307,4072,210,1240,500,2910,5,1,39505981,1517,-1.60,0.50,12,4.51,-2404.00,7657.00,4750,20240213,-19.16,2890,20240708,32.87,4750,-19.16,20240213,2890,32.87,20240708,4750,-19.16,20240213,2890,32.87,20240708,2.02,N,039560,500,209 억,,930604,N,N,15,N,00,N diff --git a/039570/price/prices-20241101.csv b/039570/price/prices-20241101.csv index d3d3cd213045..82d2729b2e9e 100644 --- a/039570/price/prices-20241101.csv +++ b/039570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160446,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7880,10,2,0.13,39898350,5095,476.61,7810,7900,7810,10230,5510,7870,7830.88,4.05,0,-859,7963,7916,7863,7816,7763,7890,7790,130,2360,500,5190,10,1,25957601,2045,15.54,0.71,12,0.02,507.00,11038.00,12200,20240514,-35.41,7210,20240118,9.29,12200,-35.41,20240514,7210,9.29,20240118,12200,-35.41,20240514,7210,9.29,20240118,0.14,N,039570,500,129 억,,1050282,N,N,4,N,00,N +20241120,150454,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7810,-60,5,-0.76,33863400,4324,404.49,7810,7900,7810,10230,5510,7870,7831.50,4.05,0,-786,7963,7916,7863,7816,7763,7890,7790,130,2360,500,5190,10,1,25957601,2027,15.40,0.71,12,0.02,507.00,11038.00,12200,20240514,-35.98,7210,20240118,8.32,12200,-35.98,20240514,7210,8.32,20240118,12200,-35.98,20240514,7210,8.32,20240118,0.14,N,039570,500,129 억,,1050282,N,N,0,N,00,N +20241120,140453,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7830,-40,5,-0.51,16196420,2064,193.08,7810,7900,7810,10230,5510,7870,7847.10,4.05,0,-656,7963,7916,7863,7816,7763,7890,7790,130,2360,500,5190,10,1,25957601,2032,15.44,0.71,12,0.01,507.00,11038.00,12200,20240514,-35.82,7210,20240118,8.60,12200,-35.82,20240514,7210,8.60,20240118,12200,-35.82,20240514,7210,8.60,20240118,0.14,N,039570,500,129 억,,1050282,N,N,0,N,00,N +20241120,130454,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7830,-40,5,-0.51,14269590,1818,170.07,7810,7900,7810,10230,5510,7870,7849.06,4.05,0,-520,7963,7916,7863,7816,7763,7890,7790,130,2360,500,5190,10,1,25957601,2032,15.44,0.71,12,0.01,507.00,11038.00,12200,20240514,-35.82,7210,20240118,8.60,12200,-35.82,20240514,7210,8.60,20240118,12200,-35.82,20240514,7210,8.60,20240118,0.14,N,039570,500,129 억,,1050282,N,N,0,N,00,N +20241120,120454,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7840,-30,5,-0.38,8849800,1126,105.33,7810,7900,7810,10230,5510,7870,7859.50,4.05,0,-383,7963,7916,7863,7816,7763,7890,7790,130,2360,500,5190,10,1,25957601,2035,15.46,0.71,12,0.00,507.00,11038.00,12200,20240514,-35.74,7210,20240118,8.74,12200,-35.74,20240514,7210,8.74,20240118,12200,-35.74,20240514,7210,8.74,20240118,0.14,N,039570,500,129 억,,1050282,N,N,0,N,00,N +20241120,110453,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7850,-20,5,-0.25,7586340,965,90.27,7810,7900,7810,10230,5510,7870,7861.49,4.05,0,-243,7963,7916,7863,7816,7763,7890,7790,130,2360,500,5190,10,1,25957601,2038,15.48,0.71,12,0.00,507.00,11038.00,12200,20240514,-35.66,7210,20240118,8.88,12200,-35.66,20240514,7210,8.88,20240118,12200,-35.66,20240514,7210,8.88,20240118,0.14,N,039570,500,129 억,,1050282,N,N,0,N,00,N +20241120,100452,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7840,-30,5,-0.38,1556130,198,18.52,7810,7900,7810,10230,5510,7870,7859.24,4.05,0,-116,7963,7916,7863,7816,7763,7890,7790,130,2360,500,5190,10,1,25957601,2035,15.46,0.71,12,0.00,507.00,11038.00,12200,20240514,-35.74,7210,20240118,8.74,12200,-35.74,20240514,7210,8.74,20240118,12200,-35.74,20240514,7210,8.74,20240118,0.14,N,039570,500,129 억,,1050282,N,N,0,N,00,N +20241120,090452,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7900,30,2,0.38,62660,8,0.75,7810,7900,7810,10230,5510,7870,7832.50,4.05,0,0,7963,7916,7863,7816,7763,7890,7790,130,2360,500,5190,10,1,25957601,2051,15.58,0.72,12,0.00,507.00,11038.00,12200,20240514,-35.25,7210,20240118,9.57,12200,-35.25,20240514,7210,9.57,20240118,12200,-35.25,20240514,7210,9.57,20240118,0.14,N,039570,500,129 억,,1050282,N,N,0,N,00,N 20241119,160431,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7870,-20,5,-0.25,8342260,1061,15.98,7880,7910,7810,10250,5530,7890,7862.64,4.05,0,-124,7996,7942,7866,7812,7736,7955,7825,130,2360,500,5200,10,1,25957601,2043,15.52,0.71,12,0.00,507.00,11038.00,12200,20240514,-35.49,7210,20240118,9.15,12200,-35.49,20240514,7210,9.15,20240118,12200,-35.49,20240514,7210,9.15,20240118,0.14,N,039570,500,129 억,,1050513,N,N,0,N,00,N 20241119,150435,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7830,-60,5,-0.76,5030450,639,9.62,7880,7910,7830,10250,5530,7890,7872.38,4.05,0,-95,7996,7942,7866,7812,7736,7955,7825,130,2360,500,5200,10,1,25957601,2032,15.44,0.71,12,0.00,507.00,11038.00,12200,20240514,-35.82,7210,20240118,8.60,12200,-35.82,20240514,7210,8.60,20240118,12200,-35.82,20240514,7210,8.60,20240118,0.14,N,039570,500,129 억,,1050513,N,N,0,N,00,N 20241119,140433,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7840,-50,5,-0.63,4254450,540,8.13,7880,7910,7840,10250,5530,7890,7878.61,4.05,0,-28,7996,7942,7866,7812,7736,7955,7825,130,2360,500,5200,10,1,25957601,2035,15.46,0.71,12,0.00,507.00,11038.00,12200,20240514,-35.74,7210,20240118,8.74,12200,-35.74,20240514,7210,8.74,20240118,12200,-35.74,20240514,7210,8.74,20240118,0.14,N,039570,500,129 억,,1050513,N,N,0,N,00,N diff --git a/039610/price/prices-20241101.csv b/039610/price/prices-20241101.csv index f868e34d9159..269eee866e88 100644 --- a/039610/price/prices-20241101.csv +++ b/039610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160446,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10470,-350,5,-3.23,5579906860,522859,49.45,10910,10920,10400,14060,7580,10820,10667.59,2.08,0,-32852,11426,11122,10616,10312,9806,11275,10465,52,3240,500,6920,10,1,10410400,1090,13.51,1.23,12,5.02,775.00,8503.00,15420,20240823,-32.10,5000,20240419,109.40,15420,-32.10,20240823,5000,109.40,20240419,15420,-32.10,20240823,5000,109.40,20240419,8.08,N,039610,500,52 억,,216581,N,N,0,N,00,N +20241120,150455,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10540,-280,5,-2.59,4980471190,465653,44.04,10910,10920,10530,14060,7580,10820,10691.34,2.08,0,-46044,11426,11122,10616,10312,9806,11275,10465,52,3240,500,6920,10,1,10410400,1097,13.60,1.24,12,4.47,775.00,8503.00,15420,20240823,-31.65,5000,20240419,110.80,15420,-31.65,20240823,5000,110.80,20240419,15420,-31.65,20240823,5000,110.80,20240419,8.08,N,039610,500,52 억,,216581,N,N,0,N,00,N +20241120,140454,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10620,-200,5,-1.85,4418524650,412666,39.03,10910,10920,10550,14060,7580,10820,10702.82,2.08,0,-49144,11426,11122,10616,10312,9806,11275,10465,52,3240,500,6920,10,1,10410400,1106,13.70,1.25,12,3.96,775.00,8503.00,15420,20240823,-31.13,5000,20240419,112.40,15420,-31.13,20240823,5000,112.40,20240419,15420,-31.13,20240823,5000,112.40,20240419,8.08,N,039610,500,52 억,,216581,N,N,0,N,00,N +20241120,130454,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10670,-150,5,-1.39,4129878290,385538,36.46,10910,10920,10550,14060,7580,10820,10707.41,2.08,0,-46458,11426,11122,10616,10312,9806,11275,10465,52,3240,500,6920,10,1,10410400,1111,13.77,1.25,12,3.70,775.00,8503.00,15420,20240823,-30.80,5000,20240419,113.40,15420,-30.80,20240823,5000,113.40,20240419,15420,-30.80,20240823,5000,113.40,20240419,8.08,N,039610,500,52 억,,216581,N,N,0,N,00,N +20241120,120455,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10650,-170,5,-1.57,3882366000,362287,34.26,10910,10920,10550,14060,7580,10820,10711.59,2.08,0,-38029,11426,11122,10616,10312,9806,11275,10465,52,3240,500,6920,10,1,10410400,1109,13.74,1.25,12,3.48,775.00,8503.00,15420,20240823,-30.93,5000,20240419,113.00,15420,-30.93,20240823,5000,113.00,20240419,15420,-30.93,20240823,5000,113.00,20240419,8.08,N,039610,500,52 억,,216581,N,N,0,N,00,N +20241120,110453,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10610,-210,5,-1.94,3536452150,329692,31.18,10910,10920,10550,14060,7580,10820,10721.87,2.08,0,-40337,11426,11122,10616,10312,9806,11275,10465,52,3240,500,6920,10,1,10410400,1105,13.69,1.25,12,3.17,775.00,8503.00,15420,20240823,-31.19,5000,20240419,112.20,15420,-31.19,20240823,5000,112.20,20240419,15420,-31.19,20240823,5000,112.20,20240419,8.08,N,039610,500,52 억,,216581,N,N,0,N,00,N +20241120,100452,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10640,-180,5,-1.66,2861841110,266054,25.16,10910,10920,10580,14060,7580,10820,10752.65,2.08,0,-41034,11426,11122,10616,10312,9806,11275,10465,52,3240,500,6920,10,1,10410400,1108,13.73,1.25,12,2.56,775.00,8503.00,15420,20240823,-31.00,5000,20240419,112.80,15420,-31.00,20240823,5000,112.80,20240419,15420,-31.00,20240823,5000,112.80,20240419,8.08,N,039610,500,52 억,,216581,N,N,0,N,00,N +20241120,090452,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10740,-80,5,-0.74,1206742790,111257,10.52,10910,10920,10710,14060,7580,10820,10850.78,2.08,0,-31596,11426,11122,10616,10312,9806,11275,10465,52,3240,500,6920,10,1,10410400,1118,13.86,1.26,12,1.07,775.00,8503.00,15420,20240823,-30.35,5000,20240419,114.80,15420,-30.35,20240823,5000,114.80,20240419,15420,-30.35,20240823,5000,114.80,20240419,8.08,N,039610,500,52 억,,216581,N,N,0,N,00,N 20241119,160431,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10820,630,2,6.18,11077048930,1040677,244.40,10110,10920,10110,13240,7140,10190,10643.60,2.65,0,-58202,10730,10460,10220,9950,9710,10595,10085,52,3050,500,6520,10,1,10410400,1126,13.96,1.27,12,10.00,775.00,8503.00,15420,20240823,-29.83,5000,20240419,116.40,15420,-29.83,20240823,5000,116.40,20240419,15420,-29.83,20240823,5000,116.40,20240419,8.14,N,039610,500,52 억,,275722,N,N,0,N,00,N 20241119,150435,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10820,630,2,6.18,10465010830,983990,231.09,10110,10920,10110,13240,7140,10190,10635.28,2.65,0,-61008,10730,10460,10220,9950,9710,10595,10085,52,3050,500,6520,10,1,10410400,1126,13.96,1.27,12,9.45,775.00,8503.00,15420,20240823,-29.83,5000,20240419,116.40,15420,-29.83,20240823,5000,116.40,20240419,15420,-29.83,20240823,5000,116.40,20240419,8.14,N,039610,500,52 억,,275722,N,N,0,N,00,N 20241119,140434,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10630,440,2,4.32,8631289020,813222,190.98,10110,10920,10110,13240,7140,10190,10613.69,2.65,0,-76085,10730,10460,10220,9950,9710,10595,10085,52,3050,500,6520,10,1,10410400,1107,13.72,1.25,12,7.81,775.00,8503.00,15420,20240823,-31.06,5000,20240419,112.60,15420,-31.06,20240823,5000,112.60,20240419,15420,-31.06,20240823,5000,112.60,20240419,8.14,N,039610,500,52 억,,275722,N,N,0,N,00,N diff --git a/039740/price/prices-20241101.csv b/039740/price/prices-20241101.csv index 4ab0d115d9e1..3bc5842a3ed2 100644 --- a/039740/price/prices-20241101.csv +++ b/039740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,0,3,0.00,33171930,13644,182.77,2435,2525,2410,3165,1705,2435,2431.25,0.12,0,-242,2548,2491,2463,2406,2378,2477,2392,40,730,500,1650,5,1,8018397,195,9.78,0.42,12,0.17,249.00,5737.00,4055,20240104,-39.95,2355,20241118,3.40,4055,-39.95,20240104,2355,3.40,20241118,4055,-39.95,20240104,2355,3.40,20241118,0.09,N,039740,500,40 억,,10021,N,N,0,N,00,N +20241120,150455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,15,2,0.62,32680050,13442,180.07,2435,2525,2410,3165,1705,2435,2431.19,0.12,0,-240,2548,2491,2463,2406,2378,2477,2392,40,730,500,1650,5,1,8018397,196,9.84,0.43,12,0.17,249.00,5737.00,4055,20240104,-39.58,2355,20241118,4.03,4055,-39.58,20240104,2355,4.03,20241118,4055,-39.58,20240104,2355,4.03,20241118,0.09,N,039740,500,40 억,,10021,N,N,0,N,00,N +20241120,140454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,10,2,0.41,32640885,13426,179.85,2435,2525,2410,3165,1705,2435,2431.17,0.12,0,-240,2548,2491,2463,2406,2378,2477,2392,40,730,500,1650,5,1,8018397,196,9.82,0.43,12,0.17,249.00,5737.00,4055,20240104,-39.70,2355,20241118,3.82,4055,-39.70,20240104,2355,3.82,20241118,4055,-39.70,20240104,2355,3.82,20241118,0.09,N,039740,500,40 억,,10021,N,N,0,N,00,N +20241120,130455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,15,2,0.62,27197360,11204,150.09,2435,2525,2410,3165,1705,2435,2427.47,0.12,0,-229,2548,2491,2463,2406,2378,2477,2392,40,730,500,1650,5,1,8018397,196,9.84,0.43,12,0.14,249.00,5737.00,4055,20240104,-39.58,2355,20241118,4.03,4055,-39.58,20240104,2355,4.03,20241118,4055,-39.58,20240104,2355,4.03,20241118,0.09,N,039740,500,40 억,,10021,N,N,0,N,00,N +20241120,120455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,10,2,0.41,26940440,11099,148.68,2435,2525,2410,3165,1705,2435,2427.29,0.12,0,-229,2548,2491,2463,2406,2378,2477,2392,40,730,500,1650,5,1,8018397,196,9.82,0.43,12,0.14,249.00,5737.00,4055,20240104,-39.70,2355,20241118,3.82,4055,-39.70,20240104,2355,3.82,20241118,4055,-39.70,20240104,2355,3.82,20241118,0.09,N,039740,500,40 억,,10021,N,N,0,N,00,N +20241120,110454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,0,3,0.00,16433275,6784,90.88,2435,2525,2410,3165,1705,2435,2422.36,0.12,0,-55,2548,2491,2463,2406,2378,2477,2392,40,730,500,1650,5,1,8018397,195,9.78,0.42,12,0.08,249.00,5737.00,4055,20240104,-39.95,2355,20241118,3.40,4055,-39.95,20240104,2355,3.40,20241118,4055,-39.95,20240104,2355,3.40,20241118,0.09,N,039740,500,40 억,,10021,N,N,0,N,00,N +20241120,100453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-20,5,-0.82,4287170,1763,23.62,2435,2525,2410,3165,1705,2435,2431.75,0.12,0,-53,2548,2491,2463,2406,2378,2477,2392,40,730,500,1650,5,1,8018397,194,9.70,0.42,12,0.02,249.00,5737.00,4055,20240104,-40.44,2355,20241118,2.55,4055,-40.44,20240104,2355,2.55,20241118,4055,-40.44,20240104,2355,2.55,20241118,0.09,N,039740,500,40 억,,10021,N,N,0,N,00,N +20241120,090452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,85,2,3.49,544050,221,2.96,2435,2525,2435,3165,1705,2435,2461.76,0.12,0,-59,2548,2491,2463,2406,2378,2477,2392,40,730,500,1650,5,1,8018397,202,10.12,0.44,12,0.00,249.00,5737.00,4055,20240104,-37.85,2355,20241118,7.01,4055,-37.85,20240104,2355,7.01,20241118,4055,-37.85,20240104,2355,7.01,20241118,0.09,N,039740,500,40 억,,10021,N,N,0,N,00,N 20241119,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,0,3,0.00,18332435,7465,25.93,2435,2520,2435,3165,1705,2435,2455.78,0.12,0,227,2708,2571,2463,2326,2218,2640,2395,40,730,500,1650,5,1,8018397,195,9.78,0.42,12,0.09,249.00,5737.00,4055,20240104,-39.95,2355,20241118,3.40,4055,-39.95,20240104,2355,3.40,20241118,4055,-39.95,20240104,2355,3.40,20241118,0.09,N,039740,500,40 억,,9795,N,N,0,N,00,N 20241119,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,35,2,1.44,15582870,6339,22.02,2435,2520,2435,3165,1705,2435,2458.25,0.12,0,211,2708,2571,2463,2326,2218,2640,2395,40,730,500,1650,5,1,8018397,198,9.92,0.43,12,0.08,249.00,5737.00,4055,20240104,-39.09,2355,20241118,4.88,4055,-39.09,20240104,2355,4.88,20241118,4055,-39.09,20240104,2355,4.88,20241118,0.09,N,039740,500,40 억,,9795,N,N,0,N,00,N 20241119,140434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,25,2,1.03,15553220,6327,21.98,2435,2520,2435,3165,1705,2435,2458.23,0.12,0,212,2708,2571,2463,2326,2218,2640,2395,40,730,500,1650,5,1,8018397,197,9.88,0.43,12,0.08,249.00,5737.00,4055,20240104,-39.33,2355,20241118,4.46,4055,-39.33,20240104,2355,4.46,20241118,4055,-39.33,20240104,2355,4.46,20241118,0.09,N,039740,500,40 억,,9795,N,N,0,N,00,N diff --git a/039830/price/prices-20241101.csv b/039830/price/prices-20241101.csv index 800f829236e5..21f1fc2d87be 100644 --- a/039830/price/prices-20241101.csv +++ b/039830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5930,30,2,0.51,49119340,8224,63.28,6000,6010,5910,7670,4130,5900,5972.69,0.48,0,133,6033,5966,5923,5856,5813,5945,5835,54,1770,500,4240,10,1,10762890,638,8.97,0.45,12,0.08,661.00,13089.00,7810,20231221,-24.07,5150,20240909,15.15,7470,-20.62,20240215,5150,15.15,20240909,7810,-24.07,20231221,5150,15.15,20240909,0.23,N,039830,500,53 억,,51822,N,N,0,N,00,N +20241120,150455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,100,2,1.69,47118450,7887,60.69,6000,6010,5910,7670,4130,5900,5974.19,0.48,0,149,6033,5966,5923,5856,5813,5945,5835,54,1770,500,4240,10,1,10762890,646,9.08,0.46,12,0.07,661.00,13089.00,7810,20231221,-23.18,5150,20240909,16.50,7470,-19.68,20240215,5150,16.50,20240909,7810,-23.18,20231221,5150,16.50,20240909,0.23,N,039830,500,53 억,,51822,N,N,0,N,00,N +20241120,140454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5950,50,2,0.85,33717220,5650,43.47,6000,6000,5910,7670,4130,5900,5967.65,0.48,0,145,6033,5966,5923,5856,5813,5945,5835,54,1770,500,4240,10,1,10762890,640,9.00,0.45,12,0.05,661.00,13089.00,7810,20231221,-23.82,5150,20240909,15.53,7470,-20.35,20240215,5150,15.53,20240909,7810,-23.82,20231221,5150,15.53,20240909,0.23,N,039830,500,53 억,,51822,N,N,0,N,00,N +20241120,130455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,80,2,1.36,25436580,4258,32.76,6000,6000,5910,7670,4130,5900,5973.83,0.48,0,60,6033,5966,5923,5856,5813,5945,5835,54,1770,500,4240,10,1,10762890,644,9.05,0.46,12,0.04,661.00,13089.00,7810,20231221,-23.43,5150,20240909,16.12,7470,-19.95,20240215,5150,16.12,20240909,7810,-23.43,20231221,5150,16.12,20240909,0.23,N,039830,500,53 억,,51822,N,N,0,N,00,N +20241120,120455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,80,2,1.36,25436580,4258,32.76,6000,6000,5910,7670,4130,5900,5973.83,0.48,0,60,6033,5966,5923,5856,5813,5945,5835,54,1770,500,4240,10,1,10762890,644,9.05,0.46,12,0.04,661.00,13089.00,7810,20231221,-23.43,5150,20240909,16.12,7470,-19.95,20240215,5150,16.12,20240909,7810,-23.43,20231221,5150,16.12,20240909,0.23,N,039830,500,53 억,,51822,N,N,0,N,00,N +20241120,110454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5940,40,2,0.68,19211330,3219,24.77,6000,6000,5910,7670,4130,5900,5968.11,0.48,0,60,6033,5966,5923,5856,5813,5945,5835,54,1770,500,4240,10,1,10762890,639,8.99,0.45,12,0.03,661.00,13089.00,7810,20231221,-23.94,5150,20240909,15.34,7470,-20.48,20240215,5150,15.34,20240909,7810,-23.94,20231221,5150,15.34,20240909,0.23,N,039830,500,53 억,,51822,N,N,0,N,00,N +20241120,100453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5960,60,2,1.02,8117110,1357,10.44,6000,6000,5910,7670,4130,5900,5981.66,0.48,0,95,6033,5966,5923,5856,5813,5945,5835,54,1770,500,4240,10,1,10762890,641,9.02,0.46,12,0.01,661.00,13089.00,7810,20231221,-23.69,5150,20240909,15.73,7470,-20.21,20240215,5150,15.73,20240909,7810,-23.69,20231221,5150,15.73,20240909,0.23,N,039830,500,53 억,,51822,N,N,0,N,00,N +20241120,090452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,100,2,1.69,12000,2,0.02,6000,6000,6000,7670,4130,5900,6000.00,0.48,0,0,6033,5966,5923,5856,5813,5945,5835,54,1770,500,4240,10,1,10762890,646,9.08,0.46,12,0.00,661.00,13089.00,7810,20231221,-23.18,5150,20240909,16.50,7470,-19.68,20240215,5150,16.50,20240909,7810,-23.18,20231221,5150,16.50,20240909,0.23,N,039830,500,53 억,,51822,N,N,0,N,00,N 20241119,160432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,-20,5,-0.34,77328450,12996,103.45,5950,5990,5880,7690,4150,5920,5950.18,0.48,0,742,6126,6022,5876,5772,5626,6075,5825,54,1770,500,4260,10,1,10762890,635,8.93,0.45,12,0.12,661.00,13089.00,7810,20231221,-24.46,5150,20240909,14.56,7470,-21.02,20240215,5150,14.56,20240909,7810,-24.46,20231221,5150,14.56,20240909,0.24,N,039830,500,53 억,,51834,N,N,0,N,00,N 20241119,150436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5940,20,2,0.34,65760040,11050,87.96,5950,5990,5880,7690,4150,5920,5951.13,0.48,0,742,6126,6022,5876,5772,5626,6075,5825,54,1770,500,4260,10,1,10762890,639,8.99,0.45,12,0.10,661.00,13089.00,7810,20231221,-23.94,5150,20240909,15.34,7470,-20.48,20240215,5150,15.34,20240909,7810,-23.94,20231221,5150,15.34,20240909,0.24,N,039830,500,53 억,,51834,N,N,0,N,00,N 20241119,140434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5940,20,2,0.34,52594070,8822,70.23,5950,5990,5880,7690,4150,5920,5961.69,0.48,0,-21,6126,6022,5876,5772,5626,6075,5825,54,1770,500,4260,10,1,10762890,639,8.99,0.45,12,0.08,661.00,13089.00,7810,20231221,-23.94,5150,20240909,15.34,7470,-20.48,20240215,5150,15.34,20240909,7810,-23.94,20231221,5150,15.34,20240909,0.24,N,039830,500,53 억,,51834,N,N,0,N,00,N diff --git a/039840/price/prices-20241101.csv b/039840/price/prices-20241101.csv index 530f40228983..352fe0f3b76d 100644 --- a/039840/price/prices-20241101.csv +++ b/039840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160447,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17180,260,2,1.54,595943580,35007,46.40,17070,17180,16800,21950,11850,16920,17023.34,13.96,0,13279,17460,17190,16850,16580,16240,17325,16715,79,5030,500,11840,10,1,14981755,2574,82.20,1.16,12,0.23,209.00,14809.00,25000,20231113,-31.28,15350,20240813,11.92,24100,-28.71,20240103,15350,11.92,20240813,24100,-28.71,20240103,15350,11.92,20240813,2.62,N,039840,500,79 억,,2090930,N,N,23,N,00,N +20241120,150455,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17110,190,2,1.12,547336110,32174,42.64,17070,17160,16800,21950,11850,16920,17011.75,13.96,0,12682,17460,17190,16850,16580,16240,17325,16715,79,5030,500,11840,10,1,14981755,2563,81.87,1.16,12,0.21,209.00,14809.00,25000,20231113,-31.56,15350,20240813,11.47,24100,-29.00,20240103,15350,11.47,20240813,24100,-29.00,20240103,15350,11.47,20240813,2.62,N,039840,500,79 억,,2090930,N,N,34,N,00,N +20241120,140454,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17060,140,2,0.83,391761510,23080,30.59,17070,17100,16800,21950,11850,16920,16974.07,13.96,0,6638,17460,17190,16850,16580,16240,17325,16715,79,5030,500,11840,10,1,14981755,2556,81.63,1.15,12,0.15,209.00,14809.00,25000,20231113,-31.76,15350,20240813,11.14,24100,-29.21,20240103,15350,11.14,20240813,24100,-29.21,20240103,15350,11.14,20240813,2.62,N,039840,500,79 억,,2090930,N,N,34,N,00,N +20241120,130455,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16990,70,2,0.41,253136920,14930,19.79,17070,17080,16800,21950,11850,16920,16954.92,13.96,0,625,17460,17190,16850,16580,16240,17325,16715,79,5030,500,11840,10,1,14981755,2545,81.29,1.15,12,0.10,209.00,14809.00,25000,20231113,-32.04,15350,20240813,10.68,24100,-29.50,20240103,15350,10.68,20240813,24100,-29.50,20240103,15350,10.68,20240813,2.62,N,039840,500,79 억,,2090930,N,N,34,N,00,N +20241120,120456,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17040,120,2,0.71,204570970,12068,15.99,17070,17080,16800,21950,11850,16920,16951.52,13.96,0,396,17460,17190,16850,16580,16240,17325,16715,79,5030,500,11840,10,1,14981755,2553,81.53,1.15,12,0.08,209.00,14809.00,25000,20231113,-31.84,15350,20240813,11.01,24100,-29.29,20240103,15350,11.01,20240813,24100,-29.29,20240103,15350,11.01,20240813,2.62,N,039840,500,79 억,,2090930,N,N,34,N,00,N +20241120,110454,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16960,40,2,0.24,170306390,10053,13.32,17070,17080,16800,21950,11850,16920,16940.85,13.96,0,73,17460,17190,16850,16580,16240,17325,16715,79,5030,500,11840,10,1,14981755,2541,81.15,1.15,12,0.07,209.00,14809.00,25000,20231113,-32.16,15350,20240813,10.49,24100,-29.63,20240103,15350,10.49,20240813,24100,-29.63,20240103,15350,10.49,20240813,2.62,N,039840,500,79 억,,2090930,N,N,34,N,00,N +20241120,100453,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17020,100,2,0.59,114286130,6756,8.95,17070,17080,16800,21950,11850,16920,16916.24,13.96,0,-254,17460,17190,16850,16580,16240,17325,16715,79,5030,500,11840,10,1,14981755,2550,81.44,1.15,12,0.05,209.00,14809.00,25000,20231113,-31.92,15350,20240813,10.88,24100,-29.38,20240103,15350,10.88,20240813,24100,-29.38,20240103,15350,10.88,20240813,2.62,N,039840,500,79 억,,2090930,N,N,34,N,00,N +20241120,090453,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16920,0,3,0.00,0,0,0.00,0,0,0,21950,11850,16920,0.00,13.96,0,0,17460,17190,16850,16580,16240,17325,16715,79,5030,500,11840,10,1,14981755,2535,80.96,1.14,12,0.00,209.00,14809.00,25000,20231113,-32.32,15350,20240813,10.23,24100,-29.79,20240103,15350,10.23,20240813,24100,-29.79,20240103,15350,10.23,20240813,2.62,N,039840,500,79 억,,2090930,N,N,34,N,00,N 20241119,160432,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16920,210,2,1.26,1276622890,75446,111.21,16510,17120,16510,21700,11700,16710,16921.02,13.87,0,13057,17370,17040,16520,16190,15670,17205,16355,79,4990,500,11690,10,1,14981755,2535,80.96,1.14,12,0.50,209.00,14809.00,25000,20231113,-32.32,15350,20240813,10.23,24100,-29.79,20240103,15350,10.23,20240813,24100,-29.79,20240103,15350,10.23,20240813,2.65,N,039840,500,79 억,,2077654,N,N,34,N,00,N 20241119,150436,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16910,200,2,1.20,1207947660,71383,105.22,16510,17120,16510,21700,11700,16710,16922.07,13.87,0,13398,17370,17040,16520,16190,15670,17205,16355,79,4990,500,11690,10,1,14981755,2533,80.91,1.14,12,0.48,209.00,14809.00,25000,20231113,-32.36,15350,20240813,10.16,24100,-29.83,20240103,15350,10.16,20240813,24100,-29.83,20240103,15350,10.16,20240813,2.65,N,039840,500,79 억,,2077654,N,N,44,N,00,N 20241119,140435,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16890,180,2,1.08,885816890,52330,77.14,16510,17120,16510,21700,11700,16710,16927.52,13.87,0,10980,17370,17040,16520,16190,15670,17205,16355,79,4990,500,11690,10,1,14981755,2530,80.81,1.14,12,0.35,209.00,14809.00,25000,20231113,-32.44,15350,20240813,10.03,24100,-29.92,20240103,15350,10.03,20240813,24100,-29.92,20240103,15350,10.03,20240813,2.65,N,039840,500,79 억,,2077654,N,N,44,N,00,N diff --git a/039860/price/prices-20241101.csv b/039860/price/prices-20241101.csv index a147a07b71d9..3734d43744a9 100644 --- a/039860/price/prices-20241101.csv +++ b/039860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160448,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3360,10,2,0.30,1150471445,340778,120.83,3380,3425,3325,4355,2345,3350,3376.02,1.52,0,19699,3456,3402,3361,3307,3266,3382,3287,161,1005,500,2070,5,1,32110082,1079,-24.53,1.68,12,1.06,-137.00,1999.00,5810,20240220,-42.17,2705,20240805,24.21,5810,-42.17,20240220,2705,24.21,20240805,5810,-42.17,20240220,2705,24.21,20240805,4.03,N,039860,500,160 억,,488899,N,N,0,N,00,N +20241120,150456,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3370,20,2,0.60,1066782925,315918,112.01,3380,3425,3325,4355,2345,3350,3376.77,1.52,0,13345,3456,3402,3361,3307,3266,3382,3287,161,1005,500,2070,5,1,32110082,1082,-24.60,1.69,12,0.98,-137.00,1999.00,5810,20240220,-42.00,2705,20240805,24.58,5810,-42.00,20240220,2705,24.58,20240805,5810,-42.00,20240220,2705,24.58,20240805,4.03,N,039860,500,160 억,,488899,N,N,0,N,00,N +20241120,140455,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3415,65,2,1.94,954354655,282661,100.22,3380,3425,3325,4355,2345,3350,3376.32,1.52,0,12872,3456,3402,3361,3307,3266,3382,3287,161,1005,500,2070,5,1,32110082,1097,-24.93,1.71,12,0.88,-137.00,1999.00,5810,20240220,-41.22,2705,20240805,26.25,5810,-41.22,20240220,2705,26.25,20240805,5810,-41.22,20240220,2705,26.25,20240805,4.03,N,039860,500,160 억,,488899,N,N,0,N,00,N +20241120,130455,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3415,65,2,1.94,808486630,239886,85.05,3380,3425,3325,4355,2345,3350,3370.30,1.52,0,6764,3456,3402,3361,3307,3266,3382,3287,161,1005,500,2070,5,1,32110082,1097,-24.93,1.71,12,0.75,-137.00,1999.00,5810,20240220,-41.22,2705,20240805,26.25,5810,-41.22,20240220,2705,26.25,20240805,5810,-41.22,20240220,2705,26.25,20240805,4.03,N,039860,500,160 억,,488899,N,N,0,N,00,N +20241120,120456,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3405,55,2,1.64,710917250,211240,74.90,3380,3415,3325,4355,2345,3350,3365.45,1.52,0,2027,3456,3402,3361,3307,3266,3382,3287,161,1005,500,2070,5,1,32110082,1093,-24.85,1.70,12,0.66,-137.00,1999.00,5810,20240220,-41.39,2705,20240805,25.88,5810,-41.39,20240220,2705,25.88,20240805,5810,-41.39,20240220,2705,25.88,20240805,4.03,N,039860,500,160 억,,488899,N,N,0,N,00,N +20241120,110454,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3375,25,2,0.75,491063545,146351,51.89,3380,3400,3325,4355,2345,3350,3355.38,1.52,0,-6326,3456,3402,3361,3307,3266,3382,3287,161,1005,500,2070,5,1,32110082,1084,-24.64,1.69,12,0.46,-137.00,1999.00,5810,20240220,-41.91,2705,20240805,24.77,5810,-41.91,20240220,2705,24.77,20240805,5810,-41.91,20240220,2705,24.77,20240805,4.03,N,039860,500,160 억,,488899,N,N,0,N,00,N +20241120,100454,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3365,15,2,0.45,357117095,106474,37.75,3380,3400,3325,4355,2345,3350,3354.03,1.52,0,-1939,3456,3402,3361,3307,3266,3382,3287,161,1005,500,2070,5,1,32110082,1081,-24.56,1.68,12,0.33,-137.00,1999.00,5810,20240220,-42.08,2705,20240805,24.40,5810,-42.08,20240220,2705,24.40,20240805,5810,-42.08,20240220,2705,24.40,20240805,4.03,N,039860,500,160 억,,488899,N,N,0,N,00,N +20241120,090453,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3380,30,2,0.90,65433735,19453,6.90,3380,3380,3355,4355,2345,3350,3363.68,1.52,0,5857,3456,3402,3361,3307,3266,3382,3287,161,1005,500,2070,5,1,32110082,1085,-24.67,1.69,12,0.06,-137.00,1999.00,5810,20240220,-41.82,2705,20240805,24.95,5810,-41.82,20240220,2705,24.95,20240805,5810,-41.82,20240220,2705,24.95,20240805,4.03,N,039860,500,160 억,,488899,N,N,0,N,00,N 20241119,160432,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3350,-20,5,-0.59,936752540,278913,60.34,3375,3415,3320,4380,2360,3370,3358.57,1.57,0,-16793,3506,3437,3356,3287,3206,3472,3322,161,1010,500,2080,5,1,32110082,1076,-24.45,1.68,12,0.87,-137.00,1999.00,5810,20240220,-42.34,2705,20240805,23.84,5810,-42.34,20240220,2705,23.84,20240805,5810,-42.34,20240220,2705,23.84,20240805,4.08,N,039860,500,160 억,,505680,N,N,0,N,00,N 20241119,150436,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3345,-25,5,-0.74,903264010,268917,58.18,3375,3415,3320,4380,2360,3370,3358.88,1.57,0,-17361,3506,3437,3356,3287,3206,3472,3322,161,1010,500,2080,5,1,32110082,1074,-24.42,1.67,12,0.84,-137.00,1999.00,5810,20240220,-42.43,2705,20240805,23.66,5810,-42.43,20240220,2705,23.66,20240805,5810,-42.43,20240220,2705,23.66,20240805,4.08,N,039860,500,160 억,,505680,N,N,0,N,00,N 20241119,140435,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3355,-15,5,-0.45,784348205,233263,50.46,3375,3415,3320,4380,2360,3370,3362.49,1.57,0,-7037,3506,3437,3356,3287,3206,3472,3322,161,1010,500,2080,5,1,32110082,1077,-24.49,1.68,12,0.73,-137.00,1999.00,5810,20240220,-42.25,2705,20240805,24.03,5810,-42.25,20240220,2705,24.03,20240805,5810,-42.25,20240220,2705,24.03,20240805,4.08,N,039860,500,160 억,,505680,N,N,0,N,00,N diff --git a/039980/price/prices-20241101.csv b/039980/price/prices-20241101.csv index e4d8bf5d5386..1055249448c0 100644 --- a/039980/price/prices-20241101.csv +++ b/039980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,-15,5,-0.68,2048687540,932414,45.71,2220,2240,2170,2850,1540,2195,2197.26,1.34,0,-3811,2401,2297,2246,2142,2091,2272,2117,361,655,500,1400,5,1,72297244,1576,121.11,1.42,12,1.29,18.00,1530.00,4225,20240510,-48.40,790,20231113,175.95,4225,-48.40,20240510,966,125.67,20240104,4225,-48.40,20240510,827,163.60,20231124,3.03,N,039980,500,361 억,,970064,N,N,0,N,00,N +20241120,150456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,5,2,0.23,1786871635,812750,39.84,2220,2240,2170,2850,1540,2195,2198.55,1.34,0,-4899,2401,2297,2246,2142,2091,2272,2117,361,655,500,1400,5,1,72297244,1591,122.22,1.44,12,1.12,18.00,1530.00,4225,20240510,-47.93,790,20231113,178.48,4225,-47.93,20240510,966,127.74,20240104,4225,-47.93,20240510,827,166.02,20231124,3.03,N,039980,500,361 억,,970064,N,N,0,N,00,N +20241120,140455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,0,3,0.00,1583560225,720347,35.31,2220,2240,2170,2850,1540,2195,2198.33,1.34,0,-12982,2401,2297,2246,2142,2091,2272,2117,361,655,500,1400,5,1,72297244,1587,121.94,1.43,12,1.00,18.00,1530.00,4225,20240510,-48.05,790,20231113,177.85,4225,-48.05,20240510,966,127.23,20240104,4225,-48.05,20240510,827,165.42,20231124,3.03,N,039980,500,361 억,,970064,N,N,0,N,00,N +20241120,130456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,0,3,0.00,1448108605,658575,32.29,2220,2240,2170,2850,1540,2195,2198.85,1.34,0,-15128,2401,2297,2246,2142,2091,2272,2117,361,655,500,1400,5,1,72297244,1587,121.94,1.43,12,0.91,18.00,1530.00,4225,20240510,-48.05,790,20231113,177.85,4225,-48.05,20240510,966,127.23,20240104,4225,-48.05,20240510,827,165.42,20231124,3.03,N,039980,500,361 억,,970064,N,N,0,N,00,N +20241120,120456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,5,2,0.23,1246180080,566503,27.77,2220,2240,2170,2850,1540,2195,2199.78,1.34,0,-13255,2401,2297,2246,2142,2091,2272,2117,361,655,500,1400,5,1,72297244,1591,122.22,1.44,12,0.78,18.00,1530.00,4225,20240510,-47.93,790,20231113,178.48,4225,-47.93,20240510,966,127.74,20240104,4225,-47.93,20240510,827,166.02,20231124,3.03,N,039980,500,361 억,,970064,N,N,0,N,00,N +20241120,110455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,10,2,0.46,1051171115,477808,23.42,2220,2240,2170,2850,1540,2195,2199.99,1.34,0,-11584,2401,2297,2246,2142,2091,2272,2117,361,655,500,1400,5,1,72297244,1594,122.50,1.44,12,0.66,18.00,1530.00,4225,20240510,-47.81,790,20231113,179.11,4225,-47.81,20240510,966,128.26,20240104,4225,-47.81,20240510,827,166.63,20231124,3.03,N,039980,500,361 억,,970064,N,N,0,N,00,N +20241120,100454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,-25,5,-1.14,811864560,368864,18.08,2220,2240,2170,2850,1540,2195,2200.99,1.34,0,-7145,2401,2297,2246,2142,2091,2272,2117,361,655,500,1400,5,1,72297244,1569,120.56,1.42,12,0.51,18.00,1530.00,4225,20240510,-48.64,790,20231113,174.68,4225,-48.64,20240510,966,124.64,20240104,4225,-48.64,20240510,827,162.39,20231124,3.03,N,039980,500,361 억,,970064,N,N,0,N,00,N +20241120,090453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,20,2,0.91,187142090,84184,4.13,2220,2240,2200,2850,1540,2195,2223.01,1.34,0,20989,2401,2297,2246,2142,2091,2272,2117,361,655,500,1400,5,1,72297244,1601,123.06,1.45,12,0.12,18.00,1530.00,4225,20240510,-47.57,790,20231113,180.38,4225,-47.57,20240510,966,129.30,20240104,4225,-47.57,20240510,827,167.84,20231124,3.03,N,039980,500,361 억,,970064,N,N,0,N,00,N 20241119,160433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-50,5,-2.23,4464881390,1987122,57.56,2350,2350,2195,2915,1575,2245,2247.03,1.75,0,-296350,2428,2336,2233,2141,2038,2382,2187,361,670,500,1430,5,1,72297244,1587,121.94,1.43,12,2.75,18.00,1530.00,4225,20240510,-48.05,790,20231113,177.85,4225,-48.05,20240510,966,127.23,20240104,4225,-48.05,20240510,827,165.42,20231124,3.01,N,039980,500,361 억,,1266694,N,N,0,N,00,N 20241119,150437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,-35,5,-1.56,4060820790,1803643,52.24,2350,2350,2205,2915,1575,2245,2251.45,1.75,0,-292896,2428,2336,2233,2141,2038,2382,2187,361,670,500,1430,5,1,72297244,1598,122.78,1.44,12,2.49,18.00,1530.00,4225,20240510,-47.69,790,20231113,179.75,4225,-47.69,20240510,966,128.78,20240104,4225,-47.69,20240510,827,167.23,20231124,3.01,N,039980,500,361 억,,1266694,N,N,0,N,00,N 20241119,140435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,-10,5,-0.45,3453816785,1529739,44.31,2350,2350,2205,2915,1575,2245,2257.78,1.75,0,-276321,2428,2336,2233,2141,2038,2382,2187,361,670,500,1430,5,1,72297244,1616,124.17,1.46,12,2.12,18.00,1530.00,4225,20240510,-47.10,790,20231113,182.91,4225,-47.10,20240510,966,131.37,20240104,4225,-47.10,20240510,827,170.25,20231124,3.01,N,039980,500,361 억,,1266694,N,N,0,N,00,N diff --git a/040160/price/prices-20241101.csv b/040160/price/prices-20241101.csv index a8b2ac86ecb5..7c0aa9477b15 100644 --- a/040160/price/prices-20241101.csv +++ b/040160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160448,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2730,50,2,1.87,54474270,20050,327.13,2625,2750,2625,3480,1880,2680,2716.92,27.58,0,-991,2760,2720,2680,2640,2600,2700,2620,60,800,500,1600,5,1,12055535,329,11.19,0.38,12,0.17,244.00,7197.00,6120,20231204,-55.39,2270,20241114,20.26,4270,-36.07,20240102,2270,20.26,20241114,6120,-55.39,20231204,2270,20.26,20241114,0.72,N,040160,500,60 억,,3325008,N,N,0,N,00,N +20241120,150456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2705,25,2,0.93,51523490,18960,309.35,2625,2750,2625,3480,1880,2680,2717.48,27.58,0,-973,2760,2720,2680,2640,2600,2700,2620,60,800,500,1600,5,1,12055535,326,11.09,0.38,12,0.16,244.00,7197.00,6120,20231204,-55.80,2270,20241114,19.16,4270,-36.65,20240102,2270,19.16,20241114,6120,-55.80,20231204,2270,19.16,20241114,0.72,N,040160,500,60 억,,3325008,N,N,0,N,00,N +20241120,140455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2725,45,2,1.68,49959440,18382,299.92,2625,2750,2625,3480,1880,2680,2717.85,27.58,0,-993,2760,2720,2680,2640,2600,2700,2620,60,800,500,1600,5,1,12055535,329,11.17,0.38,12,0.15,244.00,7197.00,6120,20231204,-55.47,2270,20241114,20.04,4270,-36.18,20240102,2270,20.04,20241114,6120,-55.47,20231204,2270,20.04,20241114,0.72,N,040160,500,60 억,,3325008,N,N,0,N,00,N +20241120,130456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2725,45,2,1.68,37669240,13872,226.33,2625,2750,2625,3480,1880,2680,2715.49,27.58,0,-457,2760,2720,2680,2640,2600,2700,2620,60,800,500,1600,5,1,12055535,329,11.17,0.38,12,0.12,244.00,7197.00,6120,20231204,-55.47,2270,20241114,20.04,4270,-36.18,20240102,2270,20.04,20241114,6120,-55.47,20231204,2270,20.04,20241114,0.72,N,040160,500,60 억,,3325008,N,N,0,N,00,N +20241120,120456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2725,45,2,1.68,37383570,13767,224.62,2625,2750,2625,3480,1880,2680,2715.45,27.58,0,-457,2760,2720,2680,2640,2600,2700,2620,60,800,500,1600,5,1,12055535,329,11.17,0.38,12,0.11,244.00,7197.00,6120,20231204,-55.47,2270,20241114,20.04,4270,-36.18,20240102,2270,20.04,20241114,6120,-55.47,20231204,2270,20.04,20241114,0.72,N,040160,500,60 억,,3325008,N,N,0,N,00,N +20241120,110455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2715,35,2,1.31,34943475,12870,209.99,2625,2750,2625,3480,1880,2680,2715.11,27.58,0,-397,2760,2720,2680,2640,2600,2700,2620,60,800,500,1600,5,1,12055535,327,11.13,0.38,12,0.11,244.00,7197.00,6120,20231204,-55.64,2270,20241114,19.60,4270,-36.42,20240102,2270,19.60,20241114,6120,-55.64,20231204,2270,19.60,20241114,0.72,N,040160,500,60 억,,3325008,N,N,0,N,00,N +20241120,100454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2725,45,2,1.68,29739470,10953,178.71,2625,2750,2625,3480,1880,2680,2715.19,27.58,0,-285,2760,2720,2680,2640,2600,2700,2620,60,800,500,1600,5,1,12055535,329,11.17,0.38,12,0.09,244.00,7197.00,6120,20231204,-55.47,2270,20241114,20.04,4270,-36.18,20240102,2270,20.04,20241114,6120,-55.47,20231204,2270,20.04,20241114,0.72,N,040160,500,60 억,,3325008,N,N,0,N,00,N +20241120,090454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2655,-25,5,-0.93,790425,301,4.91,2625,2655,2625,3480,1880,2680,2626.00,27.58,0,210,2760,2720,2680,2640,2600,2700,2620,60,800,500,1600,5,1,12055535,320,10.88,0.37,12,0.00,244.00,7197.00,6120,20231204,-56.62,2270,20241114,16.96,4270,-37.82,20240102,2270,16.96,20241114,6120,-56.62,20231204,2270,16.96,20241114,0.72,N,040160,500,60 억,,3325008,N,N,0,N,00,N 20241119,160433,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,-15,5,-0.56,16319615,6128,8.25,2710,2720,2640,3500,1890,2695,2663.12,27.58,0,150,2948,2821,2683,2556,2418,2885,2620,60,805,500,1610,5,1,12055535,323,10.98,0.37,12,0.05,244.00,7197.00,6120,20231204,-56.21,2270,20241114,18.06,4270,-37.24,20240102,2270,18.06,20241114,6120,-56.21,20231204,2270,18.06,20241114,0.70,N,040160,500,60 억,,3325000,N,N,0,N,01,N 20241119,150437,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2670,-25,5,-0.93,13286480,4990,6.72,2710,2720,2640,3500,1890,2695,2662.62,27.58,0,97,2948,2821,2683,2556,2418,2885,2620,60,805,500,1610,5,1,12055535,322,10.94,0.37,12,0.04,244.00,7197.00,6120,20231204,-56.37,2270,20241114,17.62,4270,-37.47,20240102,2270,17.62,20241114,6120,-56.37,20231204,2270,17.62,20241114,0.70,N,040160,500,60 억,,3325000,N,N,0,N,01,N 20241119,140435,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,-15,5,-0.56,12615730,4738,6.38,2710,2720,2640,3500,1890,2695,2662.67,27.58,0,117,2948,2821,2683,2556,2418,2885,2620,60,805,500,1610,5,1,12055535,323,10.98,0.37,12,0.04,244.00,7197.00,6120,20231204,-56.21,2270,20241114,18.06,4270,-37.24,20240102,2270,18.06,20241114,6120,-56.21,20231204,2270,18.06,20241114,0.70,N,040160,500,60 억,,3325000,N,N,0,N,01,N diff --git a/040300/price/prices-20241101.csv b/040300/price/prices-20241101.csv index c8fd892da22c..3a8a4819ccb3 100644 --- a/040300/price/prices-20241101.csv +++ b/040300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160448,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3120,-15,5,-0.48,125108425,40160,51.06,3135,3165,3100,4075,2195,3135,3115.25,7.53,460,270,3208,3171,3123,3086,3038,3190,3105,420,940,1000,1880,5,1,42000000,1310,-31.20,0.54,12,0.10,-100.00,5796.00,6890,20231116,-54.72,2525,20240805,23.56,6580,-52.58,20240207,2525,23.56,20240805,6880,-54.65,20231129,2525,23.56,20240805,1.68,N,040300,1000,420 억,,316095,N,N,0,N,00,N +20241120,150457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3125,-10,5,-0.32,115367875,37030,47.08,3135,3165,3100,4075,2195,3135,3115.52,7.53,704,514,3208,3171,3123,3086,3038,3190,3105,420,940,1000,1880,5,1,42000000,1313,-31.25,0.54,12,0.09,-100.00,5796.00,6890,20231116,-54.64,2525,20240805,23.76,6580,-52.51,20240207,2525,23.76,20240805,6880,-54.58,20231129,2525,23.76,20240805,1.68,N,040300,1000,420 억,,316339,N,N,0,N,00,N +20241120,140455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3130,-5,5,-0.16,107380595,34469,43.83,3135,3165,3100,4075,2195,3135,3115.28,7.54,971,781,3208,3171,3123,3086,3038,3190,3105,420,940,1000,1880,5,1,42000000,1315,-31.30,0.54,12,0.08,-100.00,5796.00,6890,20231116,-54.57,2525,20240805,23.96,6580,-52.43,20240207,2525,23.96,20240805,6880,-54.51,20231129,2525,23.96,20240805,1.68,N,040300,1000,420 억,,316606,N,N,0,N,00,N +20241120,130456,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3115,-20,5,-0.64,83126730,26689,33.93,3135,3165,3100,4075,2195,3135,3114.64,7.57,2375,2185,3208,3171,3123,3086,3038,3190,3105,420,940,1000,1880,5,1,42000000,1308,-31.15,0.54,12,0.06,-100.00,5796.00,6890,20231116,-54.79,2525,20240805,23.37,6580,-52.66,20240207,2525,23.37,20240805,6880,-54.72,20231129,2525,23.37,20240805,1.68,N,040300,1000,420 억,,318010,N,N,0,N,00,N +20241120,120457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3115,-20,5,-0.64,81190060,26067,33.14,3135,3165,3100,4075,2195,3135,3114.67,7.58,2617,2427,3208,3171,3123,3086,3038,3190,3105,420,940,1000,1880,5,1,42000000,1308,-31.15,0.54,12,0.06,-100.00,5796.00,6890,20231116,-54.79,2525,20240805,23.37,6580,-52.66,20240207,2525,23.37,20240805,6880,-54.72,20231129,2525,23.37,20240805,1.68,N,040300,1000,420 억,,318252,N,N,0,N,00,N +20241120,110455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3120,-15,5,-0.48,30608905,9791,12.45,3135,3165,3105,4075,2195,3135,3126.23,7.47,-1709,-1709,3208,3171,3123,3086,3038,3190,3105,420,940,1000,1880,5,1,42000000,1310,-31.20,0.54,12,0.02,-100.00,5796.00,6890,20231116,-54.72,2525,20240805,23.56,6580,-52.58,20240207,2525,23.56,20240805,6880,-54.65,20231129,2525,23.56,20240805,1.68,N,040300,1000,420 억,,313926,N,N,0,N,00,N +20241120,100455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3120,-15,5,-0.48,12889710,4125,5.24,3135,3165,3105,4075,2195,3135,3124.78,7.51,-161,-202,3208,3171,3123,3086,3038,3190,3105,420,940,1000,1880,5,1,42000000,1310,-31.20,0.54,12,0.01,-100.00,5796.00,6890,20231116,-54.72,2525,20240805,23.56,6580,-52.58,20240207,2525,23.56,20240805,6880,-54.65,20231129,2525,23.56,20240805,1.68,N,040300,1000,420 억,,315474,N,N,0,N,00,N +20241120,090454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3135,0,3,0.00,1536185,490,0.62,3135,3165,3135,4075,2195,3135,3135.07,7.52,87,-52,3208,3171,3123,3086,3038,3190,3105,420,940,1000,1880,5,1,42000000,1317,-31.35,0.54,12,0.00,-100.00,5796.00,6890,20231116,-54.50,2525,20240805,24.16,6580,-52.36,20240207,2525,24.16,20240805,6880,-54.43,20231129,2525,24.16,20240805,1.68,N,040300,1000,420 억,,315722,N,N,0,N,00,N 20241119,160433,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3135,10,2,0.32,240957620,77092,54.89,3100,3160,3075,4060,2190,3125,3125.46,7.52,-13257,-14362,3275,3200,3115,3040,2955,3237,3077,420,935,1000,1870,5,1,42000000,1317,-31.35,0.54,12,0.18,-100.00,5796.00,6890,20231116,-54.50,2525,20240805,24.16,6580,-52.36,20240207,2525,24.16,20240805,6880,-54.43,20231129,2525,24.16,20240805,1.74,N,040300,1000,420 억,,315635,N,N,0,N,00,N 20241119,150437,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3130,5,2,0.16,225536780,72170,51.39,3100,3160,3075,4060,2190,3125,3125.08,7.53,-12733,-13838,3275,3200,3115,3040,2955,3237,3077,420,935,1000,1870,5,1,42000000,1315,-31.30,0.54,12,0.17,-100.00,5796.00,6890,20231116,-54.57,2525,20240805,23.96,6580,-52.43,20240207,2525,23.96,20240805,6880,-54.51,20231129,2525,23.96,20240805,1.74,N,040300,1000,420 억,,316159,N,N,0,N,00,N 20241119,140436,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3150,25,2,0.80,198530830,63540,45.24,3100,3160,3075,4060,2190,3125,3124.50,7.60,-9739,-10844,3275,3200,3115,3040,2955,3237,3077,420,935,1000,1870,5,1,42000000,1323,-31.50,0.54,12,0.15,-100.00,5796.00,6890,20231116,-54.28,2525,20240805,24.75,6580,-52.13,20240207,2525,24.75,20240805,6880,-54.22,20231129,2525,24.75,20240805,1.74,N,040300,1000,420 억,,319153,N,N,0,N,00,N diff --git a/040350/price/prices-20241101.csv b/040350/price/prices-20241101.csv index 6dbfe0cea088..d7ae46ac2354 100644 --- a/040350/price/prices-20241101.csv +++ b/040350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,577,1,2,0.17,175415975,309699,70.94,576,585,556,748,404,576,566.40,0.14,0,-54031,599,587,571,559,543,593,565,760,172,500,400,1,1,152074086,877,-6.20,2.26,12,0.20,-93.00,255.00,1028,20240828,-43.87,383,20240408,50.65,1028,-43.87,20240828,383,50.65,20240408,1085,-46.82,20240828,405,42.47,20240408,0.00,N,040350,500,760 억,,215502,N,N,0,N,00,N +20241120,150457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,580,4,2,0.69,155912161,275881,63.19,576,585,556,748,404,576,565.14,0.14,0,-41329,599,587,571,559,543,593,565,760,172,500,400,1,1,152074086,882,-6.24,2.27,12,0.18,-93.00,255.00,1028,20240828,-43.58,383,20240408,51.44,1028,-43.58,20240828,383,51.44,20240408,1085,-46.54,20240828,405,43.21,20240408,0.00,N,040350,500,760 억,,215502,N,N,0,N,00,N +20241120,140456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,570,-6,5,-1.04,122291212,217296,49.77,576,577,556,748,404,576,562.79,0.14,0,-28613,599,587,571,559,543,593,565,760,172,500,400,1,1,152074086,867,-6.13,2.24,12,0.14,-93.00,255.00,1028,20240828,-44.55,383,20240408,48.83,1028,-44.55,20240828,383,48.83,20240408,1085,-47.47,20240828,405,40.74,20240408,0.00,N,040350,500,760 억,,215502,N,N,0,N,00,N +20241120,130457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,561,-15,5,-2.60,92041339,163466,37.44,576,577,558,748,404,576,563.06,0.14,0,-27775,599,587,571,559,543,593,565,760,172,500,400,1,1,152074086,853,-6.03,2.20,12,0.11,-93.00,255.00,1028,20240828,-45.43,383,20240408,46.48,1028,-45.43,20240828,383,46.48,20240408,1085,-48.29,20240828,405,38.52,20240408,0.00,N,040350,500,760 억,,215502,N,N,0,N,00,N +20241120,120457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,566,-10,5,-1.74,58979228,104527,23.94,576,577,558,748,404,576,564.25,0.14,0,-24952,599,587,571,559,543,593,565,760,172,500,400,1,1,152074086,861,-6.09,2.22,12,0.07,-93.00,255.00,1028,20240828,-44.94,383,20240408,47.78,1028,-44.94,20240828,383,47.78,20240408,1085,-47.83,20240828,405,39.75,20240408,0.00,N,040350,500,760 억,,215502,N,N,0,N,00,N +20241120,110456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,563,-13,5,-2.26,53839196,95405,21.85,576,577,558,748,404,576,564.32,0.14,0,-19962,599,587,571,559,543,593,565,760,172,500,400,1,1,152074086,856,-6.05,2.21,12,0.06,-93.00,255.00,1028,20240828,-45.23,383,20240408,47.00,1028,-45.23,20240828,383,47.00,20240408,1085,-48.11,20240828,405,39.01,20240408,0.00,N,040350,500,760 억,,215502,N,N,0,N,00,N +20241120,100455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,567,-9,5,-1.56,32486857,57538,13.18,576,577,558,748,404,576,564.62,0.14,0,-10327,599,587,571,559,543,593,565,760,172,500,400,1,1,152074086,862,-6.10,2.22,12,0.04,-93.00,255.00,1028,20240828,-44.84,383,20240408,48.04,1028,-44.84,20240828,383,48.04,20240408,1085,-47.74,20240828,405,40.00,20240408,0.00,N,040350,500,760 억,,215502,N,N,0,N,00,N +20241120,090454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,576,0,3,0.00,2591889,4499,1.03,576,577,576,748,404,576,576.10,0.14,0,-2391,599,587,571,559,543,593,565,760,172,500,400,1,1,152074086,876,-6.19,2.26,12,0.00,-93.00,255.00,1028,20240828,-43.97,383,20240408,50.39,1028,-43.97,20240828,383,50.39,20240408,1085,-46.91,20240828,405,42.22,20240408,0.00,N,040350,500,760 억,,215502,N,N,0,N,00,N 20241119,160433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,576,3,2,0.52,246493925,436282,116.36,573,583,555,744,402,573,564.98,0.13,0,15278,616,594,580,558,544,587,551,760,171,500,400,1,1,152074086,876,-6.19,2.26,12,0.29,-93.00,255.00,1028,20240828,-43.97,383,20240408,50.39,1028,-43.97,20240828,383,50.39,20240408,1085,-46.91,20240828,405,42.22,20240408,0.00,N,040350,500,760 억,,200127,N,N,0,N,00,N 20241119,150437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,568,-5,5,-0.87,233659602,413770,110.35,573,583,555,744,402,573,564.71,0.13,0,11667,616,594,580,558,544,587,551,760,171,500,400,1,1,152074086,864,-6.11,2.23,12,0.27,-93.00,255.00,1028,20240828,-44.75,383,20240408,48.30,1028,-44.75,20240828,383,48.30,20240408,1085,-47.65,20240828,405,40.25,20240408,0.00,N,040350,500,760 억,,200127,N,N,0,N,00,N 20241119,140436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,573,0,3,0.00,213114545,377518,100.68,573,583,555,744,402,573,564.51,0.13,0,11896,616,594,580,558,544,587,551,760,171,500,400,1,1,152074086,871,-6.16,2.25,12,0.25,-93.00,255.00,1028,20240828,-44.26,383,20240408,49.61,1028,-44.26,20240828,383,49.61,20240408,1085,-47.19,20240828,405,41.48,20240408,0.00,N,040350,500,760 억,,200127,N,N,0,N,00,N diff --git a/040420/price/prices-20241101.csv b/040420/price/prices-20241101.csv index 66456cf512a4..9220d23daeaf 100644 --- a/040420/price/prices-20241101.csv +++ b/040420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6540,40,2,0.62,76707220,11785,78.07,6550,6550,6480,8450,4550,6500,6508.89,2.50,0,722,6673,6586,6533,6446,6393,6570,6430,85,1950,500,4810,10,1,15677552,1025,7.70,1.11,12,0.08,849.00,5890.00,7400,20231213,-11.62,6340,20240910,3.15,7040,-7.10,20240320,6340,3.15,20240910,7400,-11.62,20231213,6340,3.15,20240910,0.26,N,040420,500,84 억,,392294,N,N,0,N,00,N +20241120,150457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,10,2,0.15,74336330,11422,75.67,6550,6550,6480,8450,4550,6500,6508.17,2.50,0,799,6673,6586,6533,6446,6393,6570,6430,85,1950,500,4810,10,1,15677552,1021,7.67,1.11,12,0.07,849.00,5890.00,7400,20231213,-12.03,6340,20240910,2.68,7040,-7.53,20240320,6340,2.68,20240910,7400,-12.03,20231213,6340,2.68,20240910,0.26,N,040420,500,84 억,,392294,N,N,0,N,00,N +20241120,140456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6520,20,2,0.31,59304500,9115,60.38,6550,6550,6480,8450,4550,6500,6506.25,2.50,0,320,6673,6586,6533,6446,6393,6570,6430,85,1950,500,4810,10,1,15677552,1022,7.68,1.11,12,0.06,849.00,5890.00,7400,20231213,-11.89,6340,20240910,2.84,7040,-7.39,20240320,6340,2.84,20240910,7400,-11.89,20231213,6340,2.84,20240910,0.26,N,040420,500,84 억,,392294,N,N,0,N,00,N +20241120,130457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,10,2,0.15,51335680,7893,52.29,6550,6550,6480,8450,4550,6500,6503.95,2.50,0,320,6673,6586,6533,6446,6393,6570,6430,85,1950,500,4810,10,1,15677552,1021,7.67,1.11,12,0.05,849.00,5890.00,7400,20231213,-12.03,6340,20240910,2.68,7040,-7.53,20240320,6340,2.68,20240910,7400,-12.03,20231213,6340,2.68,20240910,0.26,N,040420,500,84 억,,392294,N,N,0,N,00,N +20241120,120457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6520,20,2,0.31,42788880,6582,43.60,6550,6550,6480,8450,4550,6500,6500.89,2.50,0,290,6673,6586,6533,6446,6393,6570,6430,85,1950,500,4810,10,1,15677552,1022,7.68,1.11,12,0.04,849.00,5890.00,7400,20231213,-11.89,6340,20240910,2.84,7040,-7.39,20240320,6340,2.84,20240910,7400,-11.89,20231213,6340,2.84,20240910,0.26,N,040420,500,84 억,,392294,N,N,0,N,00,N +20241120,110456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6500,0,3,0.00,33985920,5230,34.65,6550,6550,6480,8450,4550,6500,6498.26,2.50,0,233,6673,6586,6533,6446,6393,6570,6430,85,1950,500,4810,10,1,15677552,1019,7.66,1.10,12,0.03,849.00,5890.00,7400,20231213,-12.16,6340,20240910,2.52,7040,-7.67,20240320,6340,2.52,20240910,7400,-12.16,20231213,6340,2.52,20240910,0.26,N,040420,500,84 억,,392294,N,N,0,N,00,N +20241120,100455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6500,0,3,0.00,23965930,3690,24.45,6550,6550,6480,8450,4550,6500,6494.83,2.50,0,231,6673,6586,6533,6446,6393,6570,6430,85,1950,500,4810,10,1,15677552,1019,7.66,1.10,12,0.02,849.00,5890.00,7400,20231213,-12.16,6340,20240910,2.52,7040,-7.67,20240320,6340,2.52,20240910,7400,-12.16,20231213,6340,2.52,20240910,0.26,N,040420,500,84 억,,392294,N,N,0,N,00,N +20241120,090455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6500,0,3,0.00,442150,68,0.45,6550,6550,6500,8450,4550,6500,6502.21,2.50,0,27,6673,6586,6533,6446,6393,6570,6430,85,1950,500,4810,10,1,15677552,1019,7.66,1.10,12,0.00,849.00,5890.00,7400,20231213,-12.16,6340,20240910,2.52,7040,-7.67,20240320,6340,2.52,20240910,7400,-12.16,20231213,6340,2.52,20240910,0.26,N,040420,500,84 억,,392294,N,N,0,N,00,N 20241119,160433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6500,10,2,0.15,98233270,15095,55.13,6500,6620,6480,8430,4550,6490,6507.67,2.50,0,207,6563,6526,6483,6446,6403,6545,6465,85,1940,500,4800,10,1,15677552,1019,7.66,1.10,12,0.10,849.00,5890.00,7400,20231213,-12.16,6340,20240910,2.52,7040,-7.67,20240320,6340,2.52,20240910,7400,-12.16,20231213,6340,2.52,20240910,0.20,N,040420,500,84 억,,391786,N,N,0,N,00,N 20241119,150438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6500,10,2,0.15,94905480,14583,53.26,6500,6620,6480,8430,4550,6490,6507.95,2.50,0,223,6563,6526,6483,6446,6403,6545,6465,85,1940,500,4800,10,1,15677552,1019,7.66,1.10,12,0.09,849.00,5890.00,7400,20231213,-12.16,6340,20240910,2.52,7040,-7.67,20240320,6340,2.52,20240910,7400,-12.16,20231213,6340,2.52,20240910,0.20,N,040420,500,84 억,,391786,N,N,0,N,00,N 20241119,140436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6480,-10,5,-0.15,88051440,13527,49.40,6500,6620,6480,8430,4550,6490,6509.31,2.50,0,223,6563,6526,6483,6446,6403,6545,6465,85,1940,500,4800,10,1,15677552,1016,7.63,1.10,12,0.09,849.00,5890.00,7400,20231213,-12.43,6340,20240910,2.21,7040,-7.95,20240320,6340,2.21,20240910,7400,-12.43,20231213,6340,2.21,20240910,0.20,N,040420,500,84 억,,391786,N,N,0,N,00,N diff --git a/040610/price/prices-20241101.csv b/040610/price/prices-20241101.csv index 6d21fca4fc7c..280efec33561 100644 --- a/040610/price/prices-20241101.csv +++ b/040610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160449,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1601,-1,5,-0.06,61901572,38583,157.81,1602,1617,1598,2080,1122,1602,1604.37,0.46,0,-1892,1622,1611,1599,1588,1576,1613,1590,170,478,500,1180,1,1,34087196,546,2.73,0.16,12,0.11,586.00,10169.00,1957,20240315,-18.19,1429,20240805,12.04,1957,-18.19,20240315,1429,12.04,20240805,1957,-18.19,20240315,1429,12.04,20240805,2.18,N,040610,500,170 억,,155135,N,N,0,N,00,N +20241120,150457,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1603,1,2,0.06,58113491,36220,148.15,1602,1617,1598,2080,1122,1602,1604.46,0.46,0,-1526,1622,1611,1599,1588,1576,1613,1590,170,478,500,1180,1,1,34087196,546,2.74,0.16,12,0.11,586.00,10169.00,1957,20240315,-18.09,1429,20240805,12.18,1957,-18.09,20240315,1429,12.18,20240805,1957,-18.09,20240315,1429,12.18,20240805,2.18,N,040610,500,170 억,,155135,N,N,0,N,00,N +20241120,140456,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1602,0,3,0.00,50769173,31638,129.40,1602,1617,1600,2080,1122,1602,1604.69,0.46,0,-1100,1622,1611,1599,1588,1576,1613,1590,170,478,500,1180,1,1,34087196,546,2.73,0.16,12,0.09,586.00,10169.00,1957,20240315,-18.14,1429,20240805,12.11,1957,-18.14,20240315,1429,12.11,20240805,1957,-18.14,20240315,1429,12.11,20240805,2.18,N,040610,500,170 억,,155135,N,N,0,N,00,N +20241120,130457,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1602,0,3,0.00,48030918,29929,122.41,1602,1617,1600,2080,1122,1602,1604.83,0.46,0,-977,1622,1611,1599,1588,1576,1613,1590,170,478,500,1180,1,1,34087196,546,2.73,0.16,12,0.09,586.00,10169.00,1957,20240315,-18.14,1429,20240805,12.11,1957,-18.14,20240315,1429,12.11,20240805,1957,-18.14,20240315,1429,12.11,20240805,2.18,N,040610,500,170 억,,155135,N,N,0,N,00,N +20241120,120457,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1608,6,2,0.37,32069528,19990,81.76,1602,1617,1600,2080,1122,1602,1604.28,0.46,0,-969,1622,1611,1599,1588,1576,1613,1590,170,478,500,1180,1,1,34087196,548,2.74,0.16,12,0.06,586.00,10169.00,1957,20240315,-17.83,1429,20240805,12.53,1957,-17.83,20240315,1429,12.53,20240805,1957,-17.83,20240315,1429,12.53,20240805,2.18,N,040610,500,170 억,,155135,N,N,0,N,00,N +20241120,110456,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1604,2,2,0.12,29183479,18192,74.41,1602,1617,1600,2080,1122,1602,1604.19,0.46,0,-882,1622,1611,1599,1588,1576,1613,1590,170,478,500,1180,1,1,34087196,547,2.74,0.16,12,0.05,586.00,10169.00,1957,20240315,-18.04,1429,20240805,12.25,1957,-18.04,20240315,1429,12.25,20240805,1957,-18.04,20240315,1429,12.25,20240805,2.18,N,040610,500,170 억,,155135,N,N,0,N,00,N +20241120,100455,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1606,4,2,0.25,24311948,15157,61.99,1602,1617,1600,2080,1122,1602,1604.01,0.46,0,-1116,1622,1611,1599,1588,1576,1613,1590,170,478,500,1180,1,1,34087196,547,2.74,0.16,12,0.04,586.00,10169.00,1957,20240315,-17.94,1429,20240805,12.39,1957,-17.94,20240315,1429,12.39,20240805,1957,-17.94,20240315,1429,12.39,20240805,2.18,N,040610,500,170 억,,155135,N,N,0,N,00,N +20241120,090455,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1601,-1,5,-0.06,4160988,2599,10.63,1602,1602,1600,2080,1122,1602,1601.00,0.46,0,-105,1622,1611,1599,1588,1576,1613,1590,170,478,500,1180,1,1,34087196,546,2.73,0.16,12,0.01,586.00,10169.00,1957,20240315,-18.19,1429,20240805,12.04,1957,-18.19,20240315,1429,12.04,20240805,1957,-18.19,20240315,1429,12.04,20240805,2.18,N,040610,500,170 억,,155135,N,N,0,N,00,N 20241119,160434,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1602,0,3,0.00,38731145,24172,48.35,1602,1610,1587,2080,1122,1602,1602.31,0.46,0,-2745,1625,1613,1590,1578,1555,1619,1584,170,478,500,1180,1,1,34087196,546,2.73,0.16,12,0.07,586.00,10169.00,1957,20240315,-18.14,1429,20240805,12.11,1957,-18.14,20240315,1429,12.11,20240805,1957,-18.14,20240315,1429,12.11,20240805,2.14,N,040610,500,170 억,,157880,N,N,0,N,00,N 20241119,150438,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1603,1,2,0.06,30008833,18729,37.46,1602,1610,1587,2080,1122,1602,1602.27,0.46,0,-2713,1625,1613,1590,1578,1555,1619,1584,170,478,500,1180,1,1,34087196,546,2.74,0.16,12,0.05,586.00,10169.00,1957,20240315,-18.09,1429,20240805,12.18,1957,-18.09,20240315,1429,12.18,20240805,1957,-18.09,20240315,1429,12.18,20240805,2.14,N,040610,500,170 억,,157880,N,N,0,N,00,N 20241119,140436,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1602,0,3,0.00,21527057,13436,26.88,1602,1610,1587,2080,1122,1602,1602.19,0.46,0,-1612,1625,1613,1590,1578,1555,1619,1584,170,478,500,1180,1,1,34087196,546,2.73,0.16,12,0.04,586.00,10169.00,1957,20240315,-18.14,1429,20240805,12.11,1957,-18.14,20240315,1429,12.11,20240805,1957,-18.14,20240315,1429,12.11,20240805,2.14,N,040610,500,170 억,,157880,N,N,0,N,00,N diff --git a/040910/price/prices-20241101.csv b/040910/price/prices-20241101.csv index 6132d02f879d..a99912fdc6ea 100644 --- a/040910/price/prices-20241101.csv +++ b/040910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4480,25,2,0.56,92965555,20758,38.49,4500,4520,4450,5790,3120,4455,4478.54,2.16,0,-67,4595,4525,4435,4365,4275,4560,4400,93,1335,500,3200,5,1,18574275,832,-2.21,0.53,12,0.11,-2026.00,8452.00,11580,20240408,-61.31,4155,20241115,7.82,11580,-61.31,20240408,4155,7.82,20241115,11580,-61.31,20240408,4155,7.82,20241115,1.25,N,040910,500,92 억,,400381,N,N,0,N,00,N +20241120,150458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4495,40,2,0.90,88951030,19862,36.83,4500,4520,4450,5790,3120,4455,4478.45,2.16,0,-27,4595,4525,4435,4365,4275,4560,4400,93,1335,500,3200,5,1,18574275,835,-2.22,0.53,12,0.11,-2026.00,8452.00,11580,20240408,-61.18,4155,20241115,8.18,11580,-61.18,20240408,4155,8.18,20241115,11580,-61.18,20240408,4155,8.18,20241115,1.25,N,040910,500,92 억,,400381,N,N,0,N,00,N +20241120,140457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4485,30,2,0.67,73751240,16475,30.55,4500,4520,4450,5790,3120,4455,4476.55,2.16,0,-625,4595,4525,4435,4365,4275,4560,4400,93,1335,500,3200,5,1,18574275,833,-2.21,0.53,12,0.09,-2026.00,8452.00,11580,20240408,-61.27,4155,20241115,7.94,11580,-61.27,20240408,4155,7.94,20241115,11580,-61.27,20240408,4155,7.94,20241115,1.25,N,040910,500,92 억,,400381,N,N,0,N,00,N +20241120,130458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4475,20,2,0.45,71629395,16002,29.67,4500,4520,4450,5790,3120,4455,4476.28,2.16,0,-696,4595,4525,4435,4365,4275,4560,4400,93,1335,500,3200,5,1,18574275,831,-2.21,0.53,12,0.09,-2026.00,8452.00,11580,20240408,-61.36,4155,20241115,7.70,11580,-61.36,20240408,4155,7.70,20241115,11580,-61.36,20240408,4155,7.70,20241115,1.25,N,040910,500,92 억,,400381,N,N,0,N,00,N +20241120,120458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4480,25,2,0.56,65799175,14697,27.25,4500,4520,4450,5790,3120,4455,4477.05,2.16,0,-754,4595,4525,4435,4365,4275,4560,4400,93,1335,500,3200,5,1,18574275,832,-2.21,0.53,12,0.08,-2026.00,8452.00,11580,20240408,-61.31,4155,20241115,7.82,11580,-61.31,20240408,4155,7.82,20241115,11580,-61.31,20240408,4155,7.82,20241115,1.25,N,040910,500,92 억,,400381,N,N,0,N,00,N +20241120,110456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4490,35,2,0.79,60660935,13549,25.13,4500,4520,4450,5790,3120,4455,4477.15,2.16,0,-764,4595,4525,4435,4365,4275,4560,4400,93,1335,500,3200,5,1,18574275,834,-2.22,0.53,12,0.07,-2026.00,8452.00,11580,20240408,-61.23,4155,20241115,8.06,11580,-61.23,20240408,4155,8.06,20241115,11580,-61.23,20240408,4155,8.06,20241115,1.25,N,040910,500,92 억,,400381,N,N,0,N,00,N +20241120,100456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4460,5,2,0.11,55940980,12491,23.16,4500,4520,4450,5790,3120,4455,4478.50,2.16,0,-1065,4595,4525,4435,4365,4275,4560,4400,93,1335,500,3200,5,1,18574275,828,-2.20,0.53,12,0.07,-2026.00,8452.00,11580,20240408,-61.49,4155,20241115,7.34,11580,-61.49,20240408,4155,7.34,20241115,11580,-61.49,20240408,4155,7.34,20241115,1.25,N,040910,500,92 억,,400381,N,N,0,N,00,N +20241120,090455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4500,45,2,1.01,1615765,359,0.67,4500,4505,4495,5790,3120,4455,4500.74,2.16,0,282,4595,4525,4435,4365,4275,4560,4400,93,1335,500,3200,5,1,18574275,836,-2.22,0.53,12,0.00,-2026.00,8452.00,11580,20240408,-61.14,4155,20241115,8.30,11580,-61.14,20240408,4155,8.30,20241115,11580,-61.14,20240408,4155,8.30,20241115,1.25,N,040910,500,92 억,,400381,N,N,0,N,00,N 20241119,160434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4455,25,2,0.56,239278405,53920,10.28,4430,4505,4345,5750,3105,4430,4437.66,2.12,0,7262,5406,4917,4651,4162,3896,4807,4052,93,1320,500,3180,5,1,18574275,827,-2.20,0.53,12,0.29,-2026.00,8452.00,11580,20240408,-61.53,4155,20241115,7.22,11580,-61.53,20240408,4155,7.22,20241115,11580,-61.53,20240408,4155,7.22,20241115,1.27,N,040910,500,92 억,,393139,N,N,0,N,00,N 20241119,150438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4490,60,2,1.35,231419415,52164,9.95,4430,4505,4345,5750,3105,4430,4436.38,2.12,0,7053,5406,4917,4651,4162,3896,4807,4052,93,1320,500,3180,5,1,18574275,834,-2.22,0.53,12,0.28,-2026.00,8452.00,11580,20240408,-61.23,4155,20241115,8.06,11580,-61.23,20240408,4155,8.06,20241115,11580,-61.23,20240408,4155,8.06,20241115,1.27,N,040910,500,92 억,,393139,N,N,0,N,00,N 20241119,140437,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4465,35,2,0.79,182471735,41265,7.87,4430,4495,4345,5750,3105,4430,4421.95,2.12,0,1335,5406,4917,4651,4162,3896,4807,4052,93,1320,500,3180,5,1,18574275,829,-2.20,0.53,12,0.22,-2026.00,8452.00,11580,20240408,-61.44,4155,20241115,7.46,11580,-61.44,20240408,4155,7.46,20241115,11580,-61.44,20240408,4155,7.46,20241115,1.27,N,040910,500,92 억,,393139,N,N,0,N,00,N diff --git a/041020/price/prices-20241101.csv b/041020/price/prices-20241101.csv index 1bbc076f5428..b33f4a051a2d 100644 --- a/041020/price/prices-20241101.csv +++ b/041020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160450,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5530,40,2,0.73,10093620110,1829333,30.90,5470,5630,5390,7130,3850,5490,5517.64,0.86,0,-67135,6543,6016,5753,5226,4963,5885,5095,249,1640,500,3840,10,1,49725498,2750,12.89,3.31,12,3.68,429.00,1673.00,10550,20240514,-47.58,4095,20231113,35.04,10550,-47.58,20240514,4145,33.41,20240104,10550,-47.58,20240514,4145,33.41,20240104,3.83,N,041020,500,248 억,,425156,N,N,421,N,00,N +20241120,150458,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5500,10,2,0.18,9402235470,1703987,28.79,5470,5630,5390,7130,3850,5490,5517.81,0.86,0,-54772,6543,6016,5753,5226,4963,5885,5095,249,1640,500,3840,10,1,49725498,2735,12.82,3.29,12,3.43,429.00,1673.00,10550,20240514,-47.87,4095,20231113,34.31,10550,-47.87,20240514,4145,32.69,20240104,10550,-47.87,20240514,4145,32.69,20240104,3.83,N,041020,500,248 억,,425156,N,N,866,N,00,N +20241120,140457,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5540,50,2,0.91,8562509630,1552082,26.22,5470,5630,5390,7130,3850,5490,5516.81,0.86,0,-30739,6543,6016,5753,5226,4963,5885,5095,249,1640,500,3840,10,1,49725498,2755,12.91,3.31,12,3.12,429.00,1673.00,10550,20240514,-47.49,4095,20231113,35.29,10550,-47.49,20240514,4145,33.66,20240104,10550,-47.49,20240514,4145,33.66,20240104,3.83,N,041020,500,248 억,,425156,N,N,866,N,00,N +20241120,130458,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5540,50,2,0.91,8154976850,1478382,24.98,5470,5630,5390,7130,3850,5490,5516.17,0.86,0,-12633,6543,6016,5753,5226,4963,5885,5095,249,1640,500,3840,10,1,49725498,2755,12.91,3.31,12,2.97,429.00,1673.00,10550,20240514,-47.49,4095,20231113,35.29,10550,-47.49,20240514,4145,33.66,20240104,10550,-47.49,20240514,4145,33.66,20240104,3.83,N,041020,500,248 억,,425156,N,N,866,N,00,N +20241120,120458,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5560,70,2,1.28,7787947360,1412031,23.85,5470,5630,5390,7130,3850,5490,5515.45,0.86,0,241,6543,6016,5753,5226,4963,5885,5095,249,1640,500,3840,10,1,49725498,2765,12.96,3.32,12,2.84,429.00,1673.00,10550,20240514,-47.30,4095,20231113,35.78,10550,-47.30,20240514,4145,34.14,20240104,10550,-47.30,20240514,4145,34.14,20240104,3.83,N,041020,500,248 억,,425156,N,N,866,N,00,N +20241120,110457,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5530,40,2,0.73,6389834420,1161645,19.62,5470,5610,5390,7130,3850,5490,5500.69,0.86,0,-44880,6543,6016,5753,5226,4963,5885,5095,249,1640,500,3840,10,1,49725498,2750,12.89,3.31,12,2.34,429.00,1673.00,10550,20240514,-47.58,4095,20231113,35.04,10550,-47.58,20240514,4145,33.41,20240104,10550,-47.58,20240514,4145,33.41,20240104,3.83,N,041020,500,248 억,,425156,N,N,866,N,00,N +20241120,100456,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5440,-50,5,-0.91,4011779070,731655,12.36,5470,5580,5400,7130,3850,5490,5483.14,0.86,0,-35509,6543,6016,5753,5226,4963,5885,5095,249,1640,500,3840,10,1,49725498,2705,12.68,3.25,12,1.47,429.00,1673.00,10550,20240514,-48.44,4095,20231113,32.84,10550,-48.44,20240514,4145,31.24,20240104,10550,-48.44,20240514,4145,31.24,20240104,3.83,N,041020,500,248 억,,425156,N,N,866,N,00,N +20241120,090455,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5470,-20,5,-0.36,1100679630,200984,3.40,5470,5520,5420,7130,3850,5490,5476.36,0.86,0,-22370,6543,6016,5753,5226,4963,5885,5095,249,1640,500,3840,10,1,49725498,2720,12.75,3.27,12,0.40,429.00,1673.00,10550,20240514,-48.15,4095,20231113,33.58,10550,-48.15,20240514,4145,31.97,20240104,10550,-48.15,20240514,4145,31.97,20240104,3.83,N,041020,500,248 억,,425156,N,N,866,N,00,N 20241119,160434,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5490,-410,5,-6.95,34178043010,5825420,57.45,6270,6280,5490,7670,4130,5900,5867.22,1.67,0,-425865,6666,6282,5786,5402,4906,6475,5595,249,1770,500,4130,10,1,49725498,2730,12.80,3.28,12,11.72,429.00,1673.00,10550,20240514,-47.96,4095,20231113,34.07,10550,-47.96,20240514,4145,32.45,20240104,10550,-47.96,20240514,4145,32.45,20240104,3.81,N,041020,500,248 억,,830171,N,N,866,N,00,N 20241119,150438,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5540,-360,5,-6.10,32766938320,5569245,54.92,6270,6280,5510,7670,4130,5900,5883.55,1.67,0,-463873,6666,6282,5786,5402,4906,6475,5595,249,1770,500,4130,10,1,49725498,2755,12.91,3.31,12,11.20,429.00,1673.00,10550,20240514,-47.49,4095,20231113,35.29,10550,-47.49,20240514,4145,33.66,20240104,10550,-47.49,20240514,4145,33.66,20240104,3.81,N,041020,500,248 억,,830171,N,N,992,N,00,N 20241119,140437,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5650,-250,5,-4.24,26334701730,4419640,43.58,6270,6280,5650,7670,4130,5900,5958.56,1.67,0,-670313,6666,6282,5786,5402,4906,6475,5595,249,1770,500,4130,10,1,49725498,2809,13.17,3.38,12,8.89,429.00,1673.00,10550,20240514,-46.45,4095,20231113,37.97,10550,-46.45,20240514,4145,36.31,20240104,10550,-46.45,20240514,4145,36.31,20240104,3.81,N,041020,500,248 억,,830171,Y,N,992,N,00,N diff --git a/041190/price/prices-20241101.csv b/041190/price/prices-20241101.csv index 4064dd64e412..f7d92d2725b1 100644 --- a/041190/price/prices-20241101.csv +++ b/041190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160450,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9400,-740,5,-7.30,77768118580,8132767,176.67,10310,10330,8960,13180,7100,10140,9562.27,2.63,0,-771514,10720,10430,10140,9850,9560,10285,9705,420,3040,500,7300,10,1,84000000,7896,6.47,1.51,12,9.68,1452.00,6240.00,12380,20240305,-24.07,4875,20231115,92.82,12380,-24.07,20240305,5820,61.51,20240126,12380,-24.07,20240305,5180,81.47,20231122,4.18,N,041190,500,420 억,,2205633,N,N,2811,N,00,N +20241120,150458,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9480,-660,5,-6.51,72990877620,7627156,165.69,10310,10330,8960,13180,7100,10140,9569.44,2.63,0,-766877,10720,10430,10140,9850,9560,10285,9705,420,3040,500,7300,10,1,84000000,7963,6.53,1.52,12,9.08,1452.00,6240.00,12380,20240305,-23.42,4875,20231115,94.46,12380,-23.42,20240305,5820,62.89,20240126,12380,-23.42,20240305,5180,83.01,20231122,4.18,N,041190,500,420 억,,2205633,N,N,21,N,00,N +20241120,140457,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9240,-900,5,-8.88,66184134580,6901470,149.92,10310,10330,8960,13180,7100,10140,9589.40,2.63,0,-774651,10720,10430,10140,9850,9560,10285,9705,420,3040,500,7300,10,1,84000000,7762,6.36,1.48,12,8.22,1452.00,6240.00,12380,20240305,-25.36,4875,20231115,89.54,12380,-25.36,20240305,5820,58.76,20240126,12380,-25.36,20240305,5180,78.38,20231122,4.18,N,041190,500,420 억,,2205633,N,N,21,N,00,N +20241120,130458,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9330,-810,5,-7.99,44671098970,4563510,99.13,10310,10330,9310,13180,7100,10140,9788.31,2.63,0,-738615,10720,10430,10140,9850,9560,10285,9705,420,3040,500,7300,10,1,84000000,7837,6.43,1.50,12,5.43,1452.00,6240.00,12380,20240305,-24.64,4875,20231115,91.38,12380,-24.64,20240305,5820,60.31,20240126,12380,-24.64,20240305,5180,80.12,20231122,4.18,N,041190,500,420 억,,2205633,N,N,21,N,00,N +20241120,120458,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9610,-530,5,-5.23,30476501580,3059635,66.47,10310,10330,9600,13180,7100,10140,9960.49,2.63,0,-639850,10720,10430,10140,9850,9560,10285,9705,420,3040,500,7300,10,1,84000000,8072,6.62,1.54,12,3.64,1452.00,6240.00,12380,20240305,-22.37,4875,20231115,97.13,12380,-22.37,20240305,5820,65.12,20240126,12380,-22.37,20240305,5180,85.52,20231122,4.18,N,041190,500,420 억,,2205633,N,N,21,N,00,N +20241120,110457,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9830,-310,5,-3.06,22680555590,2256605,49.02,10310,10330,9810,13180,7100,10140,10050.51,2.63,0,-543757,10720,10430,10140,9850,9560,10285,9705,420,3040,500,7300,10,1,84000000,8257,6.77,1.58,12,2.69,1452.00,6240.00,12380,20240305,-20.60,4875,20231115,101.64,12380,-20.60,20240305,5820,68.90,20240126,12380,-20.60,20240305,5180,89.77,20231122,4.18,N,041190,500,420 억,,2205633,N,N,21,N,00,N +20241120,100456,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9920,-220,5,-2.17,17196171690,1700201,36.93,10310,10330,9900,13180,7100,10140,10114.11,2.63,0,-338384,10720,10430,10140,9850,9560,10285,9705,420,3040,500,7300,10,1,84000000,8333,6.83,1.59,12,2.02,1452.00,6240.00,12380,20240305,-19.87,4875,20231115,103.49,12380,-19.87,20240305,5820,70.45,20240126,12380,-19.87,20240305,5180,91.51,20231122,4.18,N,041190,500,420 억,,2205633,N,N,21,N,00,N +20241120,090456,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,10210,70,2,0.69,5824210660,566990,12.32,10310,10330,10200,13180,7100,10140,10273.52,2.63,0,-81446,10720,10430,10140,9850,9560,10285,9705,420,3040,500,7300,10,1,84000000,8576,7.03,1.64,12,0.67,1452.00,6240.00,12380,20240305,-17.53,4875,20231115,109.44,12380,-17.53,20240305,5820,75.43,20240126,12380,-17.53,20240305,5180,97.10,20231122,4.18,N,041190,500,420 억,,2205633,N,N,21,N,00,N 20241119,160434,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,10140,-20,5,-0.20,45066840730,4475004,105.23,10410,10430,9850,13200,7120,10160,10070.16,3.61,0,-739368,10460,10310,10010,9860,9560,10385,9935,420,3040,500,7310,10,1,84000000,8518,6.98,1.62,12,5.33,1452.00,6240.00,12380,20240305,-18.09,4875,20231115,108.00,12380,-18.09,20240305,5820,74.23,20240126,12380,-18.09,20240305,5180,95.75,20231122,4.30,N,041190,500,420 억,,3032172,N,N,21,N,00,N 20241119,150439,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,10150,-10,5,-0.10,42058025570,4178049,98.24,10410,10430,9850,13200,7120,10160,10066.11,3.61,0,-738654,10460,10310,10010,9860,9560,10385,9935,420,3040,500,7310,10,1,84000000,8526,6.99,1.63,12,4.97,1452.00,6240.00,12380,20240305,-18.01,4875,20231115,108.21,12380,-18.01,20240305,5820,74.40,20240126,12380,-18.01,20240305,5180,95.95,20231122,4.30,N,041190,500,420 억,,3032172,N,N,378,N,00,N 20241119,140437,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9960,-200,5,-1.97,35881688770,3564691,83.82,10410,10430,9850,13200,7120,10160,10065.49,3.61,0,-893014,10460,10310,10010,9860,9560,10385,9935,420,3040,500,7310,10,1,84000000,8366,6.86,1.60,12,4.24,1452.00,6240.00,12380,20240305,-19.55,4875,20231115,104.31,12380,-19.55,20240305,5820,71.13,20240126,12380,-19.55,20240305,5180,92.28,20231122,4.30,N,041190,500,420 억,,3032172,N,N,378,N,00,N diff --git a/041440/price/prices-20241101.csv b/041440/price/prices-20241101.csv index 2a90e169c5a4..03f76b470180 100644 --- a/041440/price/prices-20241101.csv +++ b/041440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160450,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9140,-460,5,-4.79,13593290940,1472134,82.42,9250,9410,9050,12480,6720,9600,9234.08,1.51,0,-78159,10073,9836,9623,9386,9173,9730,9280,90,2880,500,6140,10,1,17915944,1638,25.60,0.89,12,8.22,357.00,10220.00,11400,20240725,-19.82,5810,20231113,57.31,11400,-19.82,20240725,5830,56.78,20240201,11400,-19.82,20240725,5830,56.78,20240201,8.85,N,041440,500,89 억,,271110,N,N,0,N,00,N +20241120,150458,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9130,-470,5,-4.90,12013905660,1298851,72.72,9250,9410,9120,12480,6720,9600,9249.64,1.51,0,-70850,10073,9836,9623,9386,9173,9730,9280,90,2880,500,6140,10,1,17915944,1636,25.57,0.89,12,7.25,357.00,10220.00,11400,20240725,-19.91,5810,20231113,57.14,11400,-19.91,20240725,5830,56.60,20240201,11400,-19.91,20240725,5830,56.60,20240201,8.85,N,041440,500,89 억,,271110,N,N,0,N,00,N +20241120,140457,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9320,-280,5,-2.92,9515838560,1029791,57.65,9250,9360,9120,12480,6720,9600,9240.55,1.51,0,-63740,10073,9836,9623,9386,9173,9730,9280,90,2880,500,6140,10,1,17915944,1670,26.11,0.91,12,5.75,357.00,10220.00,11400,20240725,-18.25,5810,20231113,60.41,11400,-18.25,20240725,5830,59.86,20240201,11400,-18.25,20240725,5830,59.86,20240201,8.85,N,041440,500,89 억,,271110,N,N,0,N,00,N +20241120,130458,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9230,-370,5,-3.85,8637810680,934776,52.33,9250,9360,9120,12480,6720,9600,9240.51,1.51,0,-65198,10073,9836,9623,9386,9173,9730,9280,90,2880,500,6140,10,1,17915944,1654,25.85,0.90,12,5.22,357.00,10220.00,11400,20240725,-19.04,5810,20231113,58.86,11400,-19.04,20240725,5830,58.32,20240201,11400,-19.04,20240725,5830,58.32,20240201,8.85,N,041440,500,89 억,,271110,N,N,0,N,00,N +20241120,120459,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9240,-360,5,-3.75,7558451060,818113,45.80,9250,9360,9120,12480,6720,9600,9238.88,1.51,0,-70226,10073,9836,9623,9386,9173,9730,9280,90,2880,500,6140,10,1,17915944,1655,25.88,0.90,12,4.57,357.00,10220.00,11400,20240725,-18.95,5810,20231113,59.04,11400,-18.95,20240725,5830,58.49,20240201,11400,-18.95,20240725,5830,58.49,20240201,8.85,N,041440,500,89 억,,271110,N,N,0,N,00,N +20241120,110457,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9250,-350,5,-3.65,6518505870,705301,39.49,9250,9360,9120,12480,6720,9600,9242.16,1.51,0,-49039,10073,9836,9623,9386,9173,9730,9280,90,2880,500,6140,10,1,17915944,1657,25.91,0.91,12,3.94,357.00,10220.00,11400,20240725,-18.86,5810,20231113,59.21,11400,-18.86,20240725,5830,58.66,20240201,11400,-18.86,20240725,5830,58.66,20240201,8.85,N,041440,500,89 억,,271110,N,N,0,N,00,N +20241120,100456,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9270,-330,5,-3.44,5071017690,549059,30.74,9250,9360,9120,12480,6720,9600,9235.83,1.51,0,-26738,10073,9836,9623,9386,9173,9730,9280,90,2880,500,6140,10,1,17915944,1661,25.97,0.91,12,3.06,357.00,10220.00,11400,20240725,-18.68,5810,20231113,59.55,11400,-18.68,20240725,5830,59.01,20240201,11400,-18.68,20240725,5830,59.01,20240201,8.85,N,041440,500,89 억,,271110,N,N,0,N,00,N +20241120,090456,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9290,-310,5,-3.23,1632520810,176491,9.88,9250,9360,9160,12480,6720,9600,9249.86,1.51,0,17922,10073,9836,9623,9386,9173,9730,9280,90,2880,500,6140,10,1,17915944,1664,26.02,0.91,12,0.99,357.00,10220.00,11400,20240725,-18.51,5810,20231113,59.90,11400,-18.51,20240725,5830,59.35,20240201,11400,-18.51,20240725,5830,59.35,20240201,8.85,N,041440,500,89 억,,271110,N,N,0,N,00,N 20241119,160435,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9600,-410,5,-4.10,16006540610,1670725,74.16,9810,9860,9410,13010,7010,10010,9580.39,1.98,0,-95763,10296,10152,9946,9802,9596,10225,9875,90,3000,500,6400,10,1,17915944,1720,26.89,0.94,12,9.33,357.00,10220.00,11400,20240725,-15.79,5810,20231113,65.23,11400,-15.79,20240725,5830,64.67,20240201,11400,-15.79,20240725,5830,64.67,20240201,9.53,N,041440,500,89 억,,353956,N,N,0,N,00,N 20241119,150439,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9570,-440,5,-4.40,14184580480,1480987,65.74,9810,9860,9410,13010,7010,10010,9577.72,1.98,0,-139142,10296,10152,9946,9802,9596,10225,9875,90,3000,500,6400,10,1,17915944,1715,26.81,0.94,12,8.27,357.00,10220.00,11400,20240725,-16.05,5810,20231113,64.72,11400,-16.05,20240725,5830,64.15,20240201,11400,-16.05,20240725,5830,64.15,20240201,9.53,N,041440,500,89 억,,353956,N,N,0,N,00,N 20241119,140437,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9510,-500,5,-5.00,12465985850,1300486,57.72,9810,9860,9410,13010,7010,10010,9585.56,1.98,0,-139308,10296,10152,9946,9802,9596,10225,9875,90,3000,500,6400,10,1,17915944,1704,26.64,0.93,12,7.26,357.00,10220.00,11400,20240725,-16.58,5810,20231113,63.68,11400,-16.58,20240725,5830,63.12,20240201,11400,-16.58,20240725,5830,63.12,20240201,9.53,N,041440,500,89 억,,353956,N,N,0,N,00,N diff --git a/041460/price/prices-20241101.csv b/041460/price/prices-20241101.csv index e1fc7f80be35..03730d126b96 100644 --- a/041460/price/prices-20241101.csv +++ b/041460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3120,5,2,0.16,177062295,56447,170.73,3090,3215,3090,4045,2185,3115,3136.88,1.18,0,2363,3151,3132,3106,3087,3061,3142,3097,107,930,500,2050,5,1,19000000,593,24.96,1.10,12,0.30,125.00,2832.00,5680,20240110,-45.07,2915,20241115,7.03,5680,-45.07,20240110,2915,7.03,20241115,5680,-45.07,20240110,2915,7.03,20241115,3.00,N,041460,500,107 억,,224768,N,N,0,N,00,N +20241120,150459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3115,0,3,0.00,164680425,52475,158.72,3090,3215,3090,4045,2185,3115,3138.26,1.18,0,2407,3151,3132,3106,3087,3061,3142,3097,107,930,500,2050,5,1,19000000,592,24.92,1.10,12,0.28,125.00,2832.00,5680,20240110,-45.16,2915,20241115,6.86,5680,-45.16,20240110,2915,6.86,20241115,5680,-45.16,20240110,2915,6.86,20241115,3.00,N,041460,500,107 억,,224768,N,N,0,N,00,N +20241120,140458,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3125,10,2,0.32,140213060,44636,135.01,3090,3215,3090,4045,2185,3115,3141.26,1.18,0,2051,3151,3132,3106,3087,3061,3142,3097,107,930,500,2050,5,1,19000000,594,25.00,1.10,12,0.23,125.00,2832.00,5680,20240110,-44.98,2915,20241115,7.20,5680,-44.98,20240110,2915,7.20,20241115,5680,-44.98,20240110,2915,7.20,20241115,3.00,N,041460,500,107 억,,224768,N,N,0,N,00,N +20241120,130459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3125,10,2,0.32,125744125,39999,120.98,3090,3215,3090,4045,2185,3115,3143.68,1.18,0,2096,3151,3132,3106,3087,3061,3142,3097,107,930,500,2050,5,1,19000000,594,25.00,1.10,12,0.21,125.00,2832.00,5680,20240110,-44.98,2915,20241115,7.20,5680,-44.98,20240110,2915,7.20,20241115,5680,-44.98,20240110,2915,7.20,20241115,3.00,N,041460,500,107 억,,224768,N,N,0,N,00,N +20241120,120459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3120,5,2,0.16,115128015,36605,110.72,3090,3215,3090,4045,2185,3115,3145.14,1.18,0,2593,3151,3132,3106,3087,3061,3142,3097,107,930,500,2050,5,1,19000000,593,24.96,1.10,12,0.19,125.00,2832.00,5680,20240110,-45.07,2915,20241115,7.03,5680,-45.07,20240110,2915,7.03,20241115,5680,-45.07,20240110,2915,7.03,20241115,3.00,N,041460,500,107 억,,224768,N,N,0,N,00,N +20241120,110458,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3125,10,2,0.32,107886300,34286,103.70,3090,3215,3090,4045,2185,3115,3146.66,1.18,0,3890,3151,3132,3106,3087,3061,3142,3097,107,930,500,2050,5,1,19000000,594,25.00,1.10,12,0.18,125.00,2832.00,5680,20240110,-44.98,2915,20241115,7.20,5680,-44.98,20240110,2915,7.20,20241115,5680,-44.98,20240110,2915,7.20,20241115,3.00,N,041460,500,107 억,,224768,N,N,0,N,00,N +20241120,100457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,15,2,0.48,102608345,32595,98.59,3090,3215,3090,4045,2185,3115,3147.98,1.18,0,3933,3151,3132,3106,3087,3061,3142,3097,107,930,500,2050,5,1,19000000,595,25.04,1.11,12,0.17,125.00,2832.00,5680,20240110,-44.89,2915,20241115,7.38,5680,-44.89,20240110,2915,7.38,20241115,5680,-44.89,20240110,2915,7.38,20241115,3.00,N,041460,500,107 억,,224768,N,N,0,N,00,N +20241120,090456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3170,55,2,1.77,56729775,17965,54.34,3090,3215,3090,4045,2185,3115,3157.79,1.18,0,6215,3151,3132,3106,3087,3061,3142,3097,107,930,500,2050,5,1,19000000,602,25.36,1.12,12,0.09,125.00,2832.00,5680,20240110,-44.19,2915,20241115,8.75,5680,-44.19,20240110,2915,8.75,20241115,5680,-44.19,20240110,2915,8.75,20241115,3.00,N,041460,500,107 억,,224768,N,N,0,N,00,N 20241119,160435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3115,25,2,0.81,102399160,33061,53.90,3090,3125,3080,4015,2165,3090,3097.27,1.21,0,-5429,3216,3152,3056,2992,2896,3185,3025,107,925,500,2030,5,1,19000000,592,24.92,1.10,12,0.17,125.00,2832.00,5680,20240110,-45.16,2915,20241115,6.86,5680,-45.16,20240110,2915,6.86,20241115,5680,-45.16,20240110,2915,6.86,20241115,3.02,N,041460,500,107 억,,230295,N,N,0,N,00,N 20241119,150439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3095,5,2,0.16,72704035,23516,38.34,3090,3105,3080,4015,2165,3090,3091.68,1.21,0,-9278,3216,3152,3056,2992,2896,3185,3025,107,925,500,2030,5,1,19000000,588,24.76,1.09,12,0.12,125.00,2832.00,5680,20240110,-45.51,2915,20241115,6.17,5680,-45.51,20240110,2915,6.17,20241115,5680,-45.51,20240110,2915,6.17,20241115,3.02,N,041460,500,107 억,,230295,N,N,0,N,00,N 20241119,140438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3105,15,2,0.49,66788675,21603,35.22,3090,3105,3080,4015,2165,3090,3091.64,1.21,0,-9057,3216,3152,3056,2992,2896,3185,3025,107,925,500,2030,5,1,19000000,590,24.84,1.10,12,0.11,125.00,2832.00,5680,20240110,-45.33,2915,20241115,6.52,5680,-45.33,20240110,2915,6.52,20241115,5680,-45.33,20240110,2915,6.52,20241115,3.02,N,041460,500,107 억,,230295,N,N,0,N,00,N diff --git a/041510/price/prices-20241101.csv b/041510/price/prices-20241101.csv index 836eaecd7c1f..9cfd171f4b7b 100644 --- a/041510/price/prices-20241101.csv +++ b/041510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160451,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,79100,-1600,5,-1.98,11917578600,149575,55.57,80400,81000,78500,104900,56500,80700,79676.42,13.58,0,-2451,83366,82032,79666,78332,75966,82700,79000,119,24200,500,59710,100,1,23353627,18473,21.59,2.50,12,0.64,3664.00,31631.00,104300,20231113,-24.16,55100,20240909,43.56,100700,-21.45,20240527,55100,43.56,20240909,100700,-21.45,20240527,55100,43.56,20240909,1.12,N,041510,500,119 억,,3170862,N,N,704,N,00,N +20241120,150459,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,78800,-1900,5,-2.35,11082832400,138998,51.64,80400,81000,78500,104900,56500,80700,79733.71,13.58,0,-3407,83366,82032,79666,78332,75966,82700,79000,119,24200,500,59710,100,1,23353627,18403,21.51,2.49,12,0.60,3664.00,31631.00,104300,20231113,-24.45,55100,20240909,43.01,100700,-21.75,20240527,55100,43.01,20240909,100700,-21.75,20240527,55100,43.01,20240909,1.12,N,041510,500,119 억,,3170862,N,N,536,N,00,N +20241120,140458,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,79100,-1600,5,-1.98,9386019100,117526,43.67,80400,81000,78500,104900,56500,80700,79863.30,13.58,0,-5857,83366,82032,79666,78332,75966,82700,79000,119,24200,500,59710,100,1,23353627,18473,21.59,2.50,12,0.50,3664.00,31631.00,104300,20231113,-24.16,55100,20240909,43.56,100700,-21.45,20240527,55100,43.56,20240909,100700,-21.45,20240527,55100,43.56,20240909,1.12,N,041510,500,119 억,,3170862,N,N,536,N,00,N +20241120,130459,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,80000,-700,5,-0.87,6679767500,83326,30.96,80400,81000,79200,104900,56500,80700,80164.23,13.58,0,-195,83366,82032,79666,78332,75966,82700,79000,119,24200,500,59710,100,1,23353627,18683,21.83,2.53,12,0.36,3664.00,31631.00,104300,20231113,-23.30,55100,20240909,45.19,100700,-20.56,20240527,55100,45.19,20240909,100700,-20.56,20240527,55100,45.19,20240909,1.12,N,041510,500,119 억,,3170862,N,N,536,N,00,N +20241120,120459,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,80500,-200,5,-0.25,5418501500,67589,25.11,80400,81000,79200,104900,56500,80700,80168.35,13.58,0,-176,83366,82032,79666,78332,75966,82700,79000,119,24200,500,59710,100,1,23353627,18800,21.97,2.54,12,0.29,3664.00,31631.00,104300,20231113,-22.82,55100,20240909,46.10,100700,-20.06,20240527,55100,46.10,20240909,100700,-20.06,20240527,55100,46.10,20240909,1.12,N,041510,500,119 억,,3170862,N,N,536,N,00,N +20241120,110458,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,79700,-1000,5,-1.24,3907072400,48701,18.09,80400,81000,79200,104900,56500,80700,80225.65,13.58,0,-2170,83366,82032,79666,78332,75966,82700,79000,119,24200,500,59710,100,1,23353627,18613,21.75,2.52,12,0.21,3664.00,31631.00,104300,20231113,-23.59,55100,20240909,44.65,100700,-20.85,20240527,55100,44.65,20240909,100700,-20.85,20240527,55100,44.65,20240909,1.12,N,041510,500,119 억,,3170862,N,N,536,N,00,N +20241120,100457,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,80400,-300,5,-0.37,2558167000,31844,11.83,80400,81000,79200,104900,56500,80700,80334.28,13.58,0,-1619,83366,82032,79666,78332,75966,82700,79000,119,24200,500,59710,100,1,23353627,18776,21.94,2.54,12,0.14,3664.00,31631.00,104300,20231113,-22.91,55100,20240909,45.92,100700,-20.16,20240527,55100,45.92,20240909,100700,-20.16,20240527,55100,45.92,20240909,1.12,N,041510,500,119 억,,3170862,N,N,536,N,00,N +20241120,090457,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,80400,-300,5,-0.37,229206200,2854,1.06,80400,80700,79800,104900,56500,80700,80309.69,13.58,0,-1196,83366,82032,79666,78332,75966,82700,79000,119,24200,500,59710,100,1,23353627,18776,21.94,2.54,12,0.01,3664.00,31631.00,104300,20231113,-22.91,55100,20240909,45.92,100700,-20.16,20240527,55100,45.92,20240909,100700,-20.16,20240527,55100,45.92,20240909,1.12,N,041510,500,119 억,,3170862,N,N,536,N,00,N 20241119,160435,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,80700,3000,2,3.86,21544269600,268637,172.67,77500,81000,77300,101000,54400,77700,80198.09,13.65,0,12478,79700,78700,77200,76200,74700,79200,76700,119,23300,500,57490,100,1,23353627,18846,22.03,2.55,12,1.15,3664.00,31631.00,104300,20231113,-22.63,55100,20240909,46.46,100700,-19.86,20240527,55100,46.46,20240909,100700,-19.86,20240527,55100,46.46,20240909,1.12,N,041510,500,119 억,,3187857,N,N,536,N,00,N 20241119,150439,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,80600,2900,2,3.73,19985302400,249343,160.27,77500,81000,77300,101000,54400,77700,80151.85,13.65,0,16687,79700,78700,77200,76200,74700,79200,76700,119,23300,500,57490,100,1,23353627,18823,22.00,2.55,12,1.07,3664.00,31631.00,104300,20231113,-22.72,55100,20240909,46.28,100700,-19.96,20240527,55100,46.28,20240909,100700,-19.96,20240527,55100,46.28,20240909,1.12,N,041510,500,119 억,,3187857,N,N,593,N,00,N 20241119,140438,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,79900,2200,2,2.83,17618090300,219861,141.32,77500,81000,77300,101000,54400,77700,80132.86,13.65,0,20098,79700,78700,77200,76200,74700,79200,76700,119,23300,500,57490,100,1,23353627,18660,21.81,2.53,12,0.94,3664.00,31631.00,104300,20231113,-23.39,55100,20240909,45.01,100700,-20.66,20240527,55100,45.01,20240909,100700,-20.66,20240527,55100,45.01,20240909,1.12,N,041510,500,119 억,,3187857,N,N,593,N,00,N diff --git a/041520/price/prices-20241101.csv b/041520/price/prices-20241101.csv index db06e95d8928..a53ec1d41bb1 100644 --- a/041520/price/prices-20241101.csv +++ b/041520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5170,40,2,0.78,15054990,2961,168.24,5170,5170,5010,6660,3600,5130,5084.43,1.22,0,-327,5343,5236,5163,5056,4983,5200,5020,61,1530,500,3480,10,1,12188730,630,-8.03,0.34,12,0.02,-644.00,15357.00,8520,20240401,-39.32,5000,20241114,3.40,8520,-39.32,20240401,5000,3.40,20241114,8520,-39.32,20240401,5000,3.40,20241114,0.11,N,041520,500,60 억,,148215,N,N,0,N,00,N +20241120,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5120,-10,5,-0.19,12235000,2410,136.93,5170,5170,5010,6660,3600,5130,5076.76,1.22,0,-273,5343,5236,5163,5056,4983,5200,5020,61,1530,500,3480,10,1,12188730,624,-7.95,0.33,12,0.02,-644.00,15357.00,8520,20240401,-39.91,5000,20241114,2.40,8520,-39.91,20240401,5000,2.40,20241114,8520,-39.91,20240401,5000,2.40,20241114,0.11,N,041520,500,60 억,,148215,N,N,0,N,00,N +20241120,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,-30,5,-0.58,10955930,2158,122.61,5170,5170,5010,6660,3600,5130,5076.89,1.22,0,-232,5343,5236,5163,5056,4983,5200,5020,61,1530,500,3480,10,1,12188730,622,-7.92,0.33,12,0.02,-644.00,15357.00,8520,20240401,-40.14,5000,20241114,2.00,8520,-40.14,20240401,5000,2.00,20241114,8520,-40.14,20240401,5000,2.00,20241114,0.11,N,041520,500,60 억,,148215,N,N,0,N,00,N +20241120,130459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5090,-40,5,-0.78,10402010,2049,116.42,5170,5170,5010,6660,3600,5130,5076.63,1.22,0,-222,5343,5236,5163,5056,4983,5200,5020,61,1530,500,3480,10,1,12188730,620,-7.90,0.33,12,0.02,-644.00,15357.00,8520,20240401,-40.26,5000,20241114,1.80,8520,-40.26,20240401,5000,1.80,20241114,8520,-40.26,20240401,5000,1.80,20241114,0.11,N,041520,500,60 억,,148215,N,N,0,N,00,N +20241120,120500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5090,-40,5,-0.78,10249340,2019,114.72,5170,5170,5010,6660,3600,5130,5076.44,1.22,0,-201,5343,5236,5163,5056,4983,5200,5020,61,1530,500,3480,10,1,12188730,620,-7.90,0.33,12,0.02,-644.00,15357.00,8520,20240401,-40.26,5000,20241114,1.80,8520,-40.26,20240401,5000,1.80,20241114,8520,-40.26,20240401,5000,1.80,20241114,0.11,N,041520,500,60 억,,148215,N,N,0,N,00,N +20241120,110458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5070,-60,5,-1.17,10244250,2018,114.66,5170,5170,5010,6660,3600,5130,5076.44,1.22,0,-201,5343,5236,5163,5056,4983,5200,5020,61,1530,500,3480,10,1,12188730,618,-7.87,0.33,12,0.02,-644.00,15357.00,8520,20240401,-40.49,5000,20241114,1.40,8520,-40.49,20240401,5000,1.40,20241114,8520,-40.49,20240401,5000,1.40,20241114,0.11,N,041520,500,60 억,,148215,N,N,0,N,00,N +20241120,100457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5110,-20,5,-0.39,7452470,1470,83.52,5170,5170,5010,6660,3600,5130,5069.71,1.22,0,-47,5343,5236,5163,5056,4983,5200,5020,61,1530,500,3480,10,1,12188730,623,-7.93,0.33,12,0.01,-644.00,15357.00,8520,20240401,-40.02,5000,20241114,2.20,8520,-40.02,20240401,5000,2.20,20241114,8520,-40.02,20240401,5000,2.20,20241114,0.11,N,041520,500,60 억,,148215,N,N,0,N,00,N +20241120,090457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5140,10,2,0.19,215580,42,2.39,5170,5170,5120,6660,3600,5130,5132.86,1.22,0,-31,5343,5236,5163,5056,4983,5200,5020,61,1530,500,3480,10,1,12188730,627,-7.98,0.33,12,0.00,-644.00,15357.00,8520,20240401,-39.67,5000,20241114,2.80,8520,-39.67,20240401,5000,2.80,20241114,8520,-39.67,20240401,5000,2.80,20241114,0.11,N,041520,500,60 억,,148215,N,N,0,N,00,N 20241119,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5130,-30,5,-0.58,8921890,1730,27.17,5180,5270,5090,6700,3620,5160,5157.48,1.22,0,-310,5486,5322,5166,5002,4846,5405,5085,61,1540,500,3500,10,1,12188730,625,-7.97,0.33,12,0.01,-644.00,15357.00,8520,20240401,-39.79,5000,20241114,2.60,8520,-39.79,20240401,5000,2.60,20241114,8520,-39.79,20240401,5000,2.60,20241114,0.12,N,041520,500,60 억,,148525,N,N,0,N,00,N 20241119,150440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5180,20,2,0.39,8244550,1598,25.10,5180,5270,5090,6700,3620,5160,5159.29,1.22,0,-304,5486,5322,5166,5002,4846,5405,5085,61,1540,500,3500,10,1,12188730,631,-8.04,0.34,12,0.01,-644.00,15357.00,8520,20240401,-39.20,5000,20241114,3.60,8520,-39.20,20240401,5000,3.60,20241114,8520,-39.20,20240401,5000,3.60,20241114,0.12,N,041520,500,60 억,,148525,N,N,0,N,00,N 20241119,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5180,20,2,0.39,6695220,1295,20.34,5180,5270,5100,6700,3620,5160,5170.05,1.22,0,-268,5486,5322,5166,5002,4846,5405,5085,61,1540,500,3500,10,1,12188730,631,-8.04,0.34,12,0.01,-644.00,15357.00,8520,20240401,-39.20,5000,20241114,3.60,8520,-39.20,20240401,5000,3.60,20241114,8520,-39.20,20240401,5000,3.60,20241114,0.12,N,041520,500,60 억,,148525,N,N,0,N,00,N diff --git a/041590/price/prices-20241101.csv b/041590/price/prices-20241101.csv index a90395d59267..7d2533ef8aa2 100644 --- a/041590/price/prices-20241101.csv +++ b/041590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160451,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241120,150500,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241120,140458,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241120,130459,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241120,120500,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241120,110459,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241120,100457,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241120,090457,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N 20241119,160436,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N 20241119,150440,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N 20241119,140438,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N diff --git a/041650/price/prices-20241101.csv b/041650/price/prices-20241101.csv index a577adc1eb82..6d55926bd486 100644 --- a/041650/price/prices-20241101.csv +++ b/041650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160452,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2960,20,2,0.68,194658585,65859,45.68,2955,3005,2900,3820,2060,2940,2955.69,1.59,0,3160,3076,3007,2956,2887,2836,2982,2862,107,880,500,2170,5,1,21471450,636,4.52,0.30,12,0.31,655.00,10014.00,4690,20240401,-36.89,2900,20241120,2.07,4690,-36.89,20240401,2900,2.07,20241120,4690,-36.89,20240401,2900,2.07,20241120,0.96,N,041650,500,107 억,,342002,N,N,2,N,00,N +20241120,150500,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2960,20,2,0.68,177582880,60085,41.67,2955,3005,2900,3820,2060,2940,2955.53,1.59,0,3831,3076,3007,2956,2887,2836,2982,2862,107,880,500,2170,5,1,21471450,636,4.52,0.30,12,0.28,655.00,10014.00,4690,20240401,-36.89,2900,20241120,2.07,4690,-36.89,20240401,2900,2.07,20241120,4690,-36.89,20240401,2900,2.07,20241120,0.96,N,041650,500,107 억,,342002,N,N,0,N,00,N +20241120,140459,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2965,25,2,0.85,170475805,57686,40.01,2955,3005,2900,3820,2060,2940,2955.24,1.59,0,4316,3076,3007,2956,2887,2836,2982,2862,107,880,500,2170,5,1,21471450,637,4.53,0.30,12,0.27,655.00,10014.00,4690,20240401,-36.78,2900,20241120,2.24,4690,-36.78,20240401,2900,2.24,20241120,4690,-36.78,20240401,2900,2.24,20241120,0.96,N,041650,500,107 억,,342002,N,N,0,N,00,N +20241120,130500,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2980,40,2,1.36,168450900,57004,39.54,2955,3005,2900,3820,2060,2940,2955.07,1.59,0,4324,3076,3007,2956,2887,2836,2982,2862,107,880,500,2170,5,1,21471450,640,4.55,0.30,12,0.27,655.00,10014.00,4690,20240401,-36.46,2900,20241120,2.76,4690,-36.46,20240401,2900,2.76,20241120,4690,-36.46,20240401,2900,2.76,20241120,0.96,N,041650,500,107 억,,342002,N,N,0,N,00,N +20241120,120500,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2980,40,2,1.36,158555340,53683,37.23,2955,3005,2900,3820,2060,2940,2953.55,1.59,0,4587,3076,3007,2956,2887,2836,2982,2862,107,880,500,2170,5,1,21471450,640,4.55,0.30,12,0.25,655.00,10014.00,4690,20240401,-36.46,2900,20241120,2.76,4690,-36.46,20240401,2900,2.76,20241120,4690,-36.46,20240401,2900,2.76,20241120,0.96,N,041650,500,107 억,,342002,N,N,0,N,00,N +20241120,110459,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2965,25,2,0.85,113960345,38723,26.86,2955,2975,2900,3820,2060,2940,2942.96,1.59,0,3640,3076,3007,2956,2887,2836,2982,2862,107,880,500,2170,5,1,21471450,637,4.53,0.30,12,0.18,655.00,10014.00,4690,20240401,-36.78,2900,20241120,2.24,4690,-36.78,20240401,2900,2.24,20241120,4690,-36.78,20240401,2900,2.24,20241120,0.96,N,041650,500,107 억,,342002,N,N,0,N,00,N +20241120,100458,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2930,-10,5,-0.34,58913305,20125,13.96,2955,2965,2900,3820,2060,2940,2927.37,1.59,0,-9,3076,3007,2956,2887,2836,2982,2862,107,880,500,2170,5,1,21471450,629,4.47,0.29,12,0.09,655.00,10014.00,4690,20240401,-37.53,2900,20241120,1.03,4690,-37.53,20240401,2900,1.03,20241120,4690,-37.53,20240401,2900,1.03,20241120,0.96,N,041650,500,107 억,,342002,N,N,0,N,00,N +20241120,090458,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2940,0,3,0.00,2548645,864,0.60,2955,2955,2940,3820,2060,2940,2949.82,1.59,0,-374,3076,3007,2956,2887,2836,2982,2862,107,880,500,2170,5,1,21471450,631,4.49,0.29,12,0.00,655.00,10014.00,4690,20240401,-37.31,2905,20241119,1.20,4690,-37.31,20240401,2905,1.20,20241119,4690,-37.31,20240401,2905,1.20,20241119,0.96,N,041650,500,107 억,,342002,N,N,0,N,00,N 20241119,160436,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2940,-60,5,-2.00,423400845,143866,37.90,3025,3025,2905,3900,2100,3000,2943.01,1.60,0,-88,3206,3102,3031,2927,2856,3067,2892,107,900,500,2220,5,1,21471450,631,4.49,0.29,12,0.67,655.00,10014.00,4690,20240401,-37.31,2905,20241119,1.20,4690,-37.31,20240401,2905,1.20,20241119,4690,-37.31,20240401,2905,1.20,20241119,0.94,N,041650,500,107 억,,344010,N,N,9,N,00,N 20241119,150440,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2935,-65,5,-2.17,407753445,138542,36.49,3025,3025,2905,3900,2100,3000,2943.16,1.60,0,268,3206,3102,3031,2927,2856,3067,2892,107,900,500,2220,5,1,21471450,630,4.48,0.29,12,0.65,655.00,10014.00,4690,20240401,-37.42,2905,20241119,1.03,4690,-37.42,20240401,2905,1.03,20241119,4690,-37.42,20240401,2905,1.03,20241119,0.94,N,041650,500,107 억,,344010,N,N,9,N,00,N 20241119,140439,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2930,-70,5,-2.33,368532225,125118,32.96,3025,3025,2905,3900,2100,3000,2945.46,1.60,0,1355,3206,3102,3031,2927,2856,3067,2892,107,900,500,2220,5,1,21471450,629,4.47,0.29,12,0.58,655.00,10014.00,4690,20240401,-37.53,2905,20241119,0.86,4690,-37.53,20240401,2905,0.86,20241119,4690,-37.53,20240401,2905,0.86,20241119,0.94,N,041650,500,107 억,,344010,N,N,9,N,00,N diff --git a/041830/price/prices-20241101.csv b/041830/price/prices-20241101.csv index 62792101985a..f817f06ad1cd 100644 --- a/041830/price/prices-20241101.csv +++ b/041830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160452,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22200,-300,5,-1.33,600438100,26812,80.25,22600,22850,22150,29250,15750,22500,22397.32,35.93,0,-1268,23366,22932,22466,22032,21566,23150,22250,68,6750,500,17100,50,1,13683782,3038,8.27,1.16,12,0.20,2684.00,19063.00,30700,20240401,-27.69,20850,20241114,6.47,30700,-27.69,20240401,20850,6.47,20241114,30700,-27.69,20240401,20850,6.47,20241114,0.53,N,041830,500,68 억,,4917032,N,N,8,N,00,N +20241120,150500,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22300,-200,5,-0.89,488340100,21770,65.16,22600,22850,22150,29250,15750,22500,22431.79,35.93,0,-1141,23366,22932,22466,22032,21566,23150,22250,68,6750,500,17100,50,1,13683782,3051,8.31,1.17,12,0.16,2684.00,19063.00,30700,20240401,-27.36,20850,20241114,6.95,30700,-27.36,20240401,20850,6.95,20241114,30700,-27.36,20240401,20850,6.95,20241114,0.53,N,041830,500,68 억,,4917032,N,N,49,N,00,N +20241120,140459,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22450,-50,5,-0.22,386672850,17212,51.52,22600,22850,22150,29250,15750,22500,22465.31,35.93,0,-1391,23366,22932,22466,22032,21566,23150,22250,68,6750,500,17100,50,1,13683782,3072,8.36,1.18,12,0.13,2684.00,19063.00,30700,20240401,-26.87,20850,20241114,7.67,30700,-26.87,20240401,20850,7.67,20241114,30700,-26.87,20240401,20850,7.67,20241114,0.53,N,041830,500,68 억,,4917032,N,N,49,N,00,N +20241120,130500,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22500,0,3,0.00,254675500,11305,33.84,22600,22850,22400,29250,15750,22500,22527.69,35.93,0,-1392,23366,22932,22466,22032,21566,23150,22250,68,6750,500,17100,50,1,13683782,3079,8.38,1.18,12,0.08,2684.00,19063.00,30700,20240401,-26.71,20850,20241114,7.91,30700,-26.71,20240401,20850,7.91,20241114,30700,-26.71,20240401,20850,7.91,20241114,0.53,N,041830,500,68 억,,4917032,N,N,49,N,00,N +20241120,120500,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22450,-50,5,-0.22,183148950,8118,24.30,22600,22850,22400,29250,15750,22500,22560.85,35.93,0,-2315,23366,22932,22466,22032,21566,23150,22250,68,6750,500,17100,50,1,13683782,3072,8.36,1.18,12,0.06,2684.00,19063.00,30700,20240401,-26.87,20850,20241114,7.67,30700,-26.87,20240401,20850,7.67,20241114,30700,-26.87,20240401,20850,7.67,20241114,0.53,N,041830,500,68 억,,4917032,N,N,49,N,00,N +20241120,110459,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22500,0,3,0.00,151143550,6693,20.03,22600,22850,22400,29250,15750,22500,22582.33,35.93,0,-1914,23366,22932,22466,22032,21566,23150,22250,68,6750,500,17100,50,1,13683782,3079,8.38,1.18,12,0.05,2684.00,19063.00,30700,20240401,-26.71,20850,20241114,7.91,30700,-26.71,20240401,20850,7.91,20241114,30700,-26.71,20240401,20850,7.91,20241114,0.53,N,041830,500,68 억,,4917032,N,N,49,N,00,N +20241120,100458,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22500,0,3,0.00,91350650,4041,12.09,22600,22850,22400,29250,15750,22500,22605.95,35.93,0,-1744,23366,22932,22466,22032,21566,23150,22250,68,6750,500,17100,50,1,13683782,3079,8.38,1.18,12,0.03,2684.00,19063.00,30700,20240401,-26.71,20850,20241114,7.91,30700,-26.71,20240401,20850,7.91,20241114,30700,-26.71,20240401,20850,7.91,20241114,0.53,N,041830,500,68 억,,4917032,N,N,49,N,00,N +20241120,090458,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22850,350,2,1.56,17849050,788,2.36,22600,22850,22600,29250,15750,22500,22651.08,35.93,0,-282,23366,22932,22466,22032,21566,23150,22250,68,6750,500,17100,50,1,13683782,3127,8.51,1.20,12,0.01,2684.00,19063.00,30700,20240401,-25.57,20850,20241114,9.59,30700,-25.57,20240401,20850,9.59,20241114,30700,-25.57,20240401,20850,9.59,20241114,0.53,N,041830,500,68 억,,4917032,N,N,49,N,00,N 20241119,160436,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22500,300,2,1.35,748429000,33411,150.08,22350,22900,22000,28850,15550,22200,22400.58,35.90,0,4673,23066,22632,22066,21632,21066,22350,21350,68,6650,500,16870,50,1,13683782,3079,8.38,1.18,12,0.24,2684.00,19063.00,30700,20240401,-26.71,20850,20241114,7.91,30700,-26.71,20240401,20850,7.91,20241114,30700,-26.71,20240401,20850,7.91,20241114,0.54,N,041830,500,68 억,,4912048,N,N,49,N,00,N 20241119,150441,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22350,150,2,0.68,725404200,32383,145.46,22350,22900,22000,28850,15550,22200,22400.77,35.90,0,4632,23066,22632,22066,21632,21066,22350,21350,68,6650,500,16870,50,1,13683782,3058,8.33,1.17,12,0.24,2684.00,19063.00,30700,20240401,-27.20,20850,20241114,7.19,30700,-27.20,20240401,20850,7.19,20241114,30700,-27.20,20240401,20850,7.19,20241114,0.54,N,041830,500,68 억,,4912048,N,N,0,N,00,N 20241119,140439,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22300,100,2,0.45,623379850,27843,125.07,22350,22900,22000,28850,15550,22200,22389.10,35.90,0,5482,23066,22632,22066,21632,21066,22350,21350,68,6650,500,16870,50,1,13683782,3051,8.31,1.17,12,0.20,2684.00,19063.00,30700,20240401,-27.36,20850,20241114,6.95,30700,-27.36,20240401,20850,6.95,20241114,30700,-27.36,20240401,20850,6.95,20241114,0.54,N,041830,500,68 억,,4912048,N,N,0,N,00,N diff --git a/041910/price/prices-20241101.csv b/041910/price/prices-20241101.csv index c5dd0f83c5ca..ced1a4339ab5 100644 --- a/041910/price/prices-20241101.csv +++ b/041910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,40,2,0.73,100940020,18538,161.52,5510,5570,5360,7160,3860,5510,5445.03,1.44,0,-694,5656,5582,5496,5422,5336,5620,5460,68,1650,500,3410,10,1,13501607,749,17.29,0.56,12,0.14,321.00,9876.00,12300,20240509,-54.88,5010,20241115,10.78,12300,-54.88,20240509,5010,10.78,20241115,12300,-54.88,20240509,5010,10.78,20241115,3.62,N,041910,500,67 억,,193834,N,N,4,N,00,N +20241120,150501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,-10,5,-0.18,96031960,17648,153.77,5510,5570,5360,7160,3860,5510,5441.52,1.44,0,-463,5656,5582,5496,5422,5336,5620,5460,68,1650,500,3410,10,1,13501607,743,17.13,0.56,12,0.13,321.00,9876.00,12300,20240509,-55.28,5010,20241115,9.78,12300,-55.28,20240509,5010,9.78,20241115,12300,-55.28,20240509,5010,9.78,20241115,3.62,N,041910,500,67 억,,193834,N,N,0,N,00,N +20241120,140459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-20,5,-0.36,65296340,12070,105.17,5510,5510,5360,7160,3860,5510,5409.80,1.44,0,-192,5656,5582,5496,5422,5336,5620,5460,68,1650,500,3410,10,1,13501607,741,17.10,0.56,12,0.09,321.00,9876.00,12300,20240509,-55.37,5010,20241115,9.58,12300,-55.37,20240509,5010,9.58,20241115,12300,-55.37,20240509,5010,9.58,20241115,3.62,N,041910,500,67 억,,193834,N,N,0,N,00,N +20241120,130500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-20,5,-0.36,63597170,11760,102.47,5510,5510,5360,7160,3860,5510,5407.92,1.44,0,-246,5656,5582,5496,5422,5336,5620,5460,68,1650,500,3410,10,1,13501607,741,17.10,0.56,12,0.09,321.00,9876.00,12300,20240509,-55.37,5010,20241115,9.58,12300,-55.37,20240509,5010,9.58,20241115,12300,-55.37,20240509,5010,9.58,20241115,3.62,N,041910,500,67 억,,193834,N,N,0,N,00,N +20241120,120501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-40,5,-0.73,61983430,11465,99.90,5510,5510,5360,7160,3860,5510,5406.32,1.44,0,-401,5656,5582,5496,5422,5336,5620,5460,68,1650,500,3410,10,1,13501607,739,17.04,0.55,12,0.08,321.00,9876.00,12300,20240509,-55.53,5010,20241115,9.18,12300,-55.53,20240509,5010,9.18,20241115,12300,-55.53,20240509,5010,9.18,20241115,3.62,N,041910,500,67 억,,193834,N,N,0,N,00,N +20241120,110459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,-100,5,-1.81,54087700,10016,87.27,5510,5510,5360,7160,3860,5510,5400.13,1.44,0,-1087,5656,5582,5496,5422,5336,5620,5460,68,1650,500,3410,10,1,13501607,730,16.85,0.55,12,0.07,321.00,9876.00,12300,20240509,-56.02,5010,20241115,7.98,12300,-56.02,20240509,5010,7.98,20241115,12300,-56.02,20240509,5010,7.98,20241115,3.62,N,041910,500,67 억,,193834,N,N,0,N,00,N +20241120,100458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,-100,5,-1.81,17465290,3220,28.06,5510,5510,5370,7160,3860,5510,5424.00,1.44,0,-1896,5656,5582,5496,5422,5336,5620,5460,68,1650,500,3410,10,1,13501607,730,16.85,0.55,12,0.02,321.00,9876.00,12300,20240509,-56.02,5010,20241115,7.98,12300,-56.02,20240509,5010,7.98,20241115,12300,-56.02,20240509,5010,7.98,20241115,3.62,N,041910,500,67 억,,193834,N,N,0,N,00,N +20241120,090458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5460,-50,5,-0.91,3586020,659,5.74,5510,5510,5420,7160,3860,5510,5441.61,1.44,0,-15,5656,5582,5496,5422,5336,5620,5460,68,1650,500,3410,10,1,13501607,737,17.01,0.55,12,0.00,321.00,9876.00,12300,20240509,-55.61,5010,20241115,8.98,12300,-55.61,20240509,5010,8.98,20241115,12300,-55.61,20240509,5010,8.98,20241115,3.62,N,041910,500,67 억,,193834,N,N,0,N,00,N 20241119,160436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,10,2,0.18,60689670,11086,81.82,5480,5570,5410,7150,3850,5500,5474.44,1.47,0,-4294,5726,5612,5456,5342,5186,5670,5400,68,1650,500,3410,10,1,13501607,744,17.17,0.56,12,0.08,321.00,9876.00,12300,20240509,-55.20,5010,20241115,9.98,12300,-55.20,20240509,5010,9.98,20241115,12300,-55.20,20240509,5010,9.98,20241115,3.64,N,041910,500,67 억,,198122,N,N,0,N,00,N 20241119,150441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-10,5,-0.18,55014930,10056,74.21,5480,5570,5410,7150,3850,5500,5470.86,1.47,0,-4270,5726,5612,5456,5342,5186,5670,5400,68,1650,500,3410,10,1,13501607,741,17.10,0.56,12,0.07,321.00,9876.00,12300,20240509,-55.37,5010,20241115,9.58,12300,-55.37,20240509,5010,9.58,20241115,12300,-55.37,20240509,5010,9.58,20241115,3.64,N,041910,500,67 억,,198122,N,N,0,N,00,N 20241119,140439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-10,5,-0.18,43250750,7907,58.35,5480,5570,5410,7150,3850,5500,5469.93,1.47,0,-3969,5726,5612,5456,5342,5186,5670,5400,68,1650,500,3410,10,1,13501607,741,17.10,0.56,12,0.06,321.00,9876.00,12300,20240509,-55.37,5010,20241115,9.58,12300,-55.37,20240509,5010,9.58,20241115,12300,-55.37,20240509,5010,9.58,20241115,3.64,N,041910,500,67 억,,198122,N,N,0,N,00,N diff --git a/041920/price/prices-20241101.csv b/041920/price/prices-20241101.csv index 1c354266b256..e5eaeed6b0eb 100644 --- a/041920/price/prices-20241101.csv +++ b/041920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4950,-5,5,-0.10,223309125,45486,48.26,4945,4960,4810,6440,3470,4955,4909.38,0.67,0,-13072,5331,5142,4921,4732,4511,5237,4827,93,1485,500,3170,5,1,18598223,921,8.90,0.79,12,0.24,556.00,6303.00,10240,20231120,-51.66,3755,20241113,31.82,7860,-37.02,20240108,3755,31.82,20241113,10240,-51.66,20231120,3755,31.82,20241113,3.08,N,041920,500,92 억,,124792,N,N,0,N,00,N +20241120,150501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4925,-30,5,-0.61,196052065,39943,42.38,4945,4960,4810,6440,3470,4955,4908.27,0.67,0,-12427,5331,5142,4921,4732,4511,5237,4827,93,1485,500,3170,5,1,18598223,916,8.86,0.78,12,0.21,556.00,6303.00,10240,20231120,-51.90,3755,20241113,31.16,7860,-37.34,20240108,3755,31.16,20241113,10240,-51.90,20231120,3755,31.16,20241113,3.08,N,041920,500,92 억,,124792,N,N,0,N,00,N +20241120,140459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4935,-20,5,-0.40,164902900,33614,35.66,4945,4960,4810,6440,3470,4955,4905.75,0.67,0,-10752,5331,5142,4921,4732,4511,5237,4827,93,1485,500,3170,5,1,18598223,918,8.88,0.78,12,0.18,556.00,6303.00,10240,20231120,-51.81,3755,20241113,31.42,7860,-37.21,20240108,3755,31.42,20241113,10240,-51.81,20231120,3755,31.42,20241113,3.08,N,041920,500,92 억,,124792,N,N,0,N,00,N +20241120,130501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4950,-5,5,-0.10,127776140,26100,27.69,4945,4960,4810,6440,3470,4955,4895.59,0.67,0,-9373,5331,5142,4921,4732,4511,5237,4827,93,1485,500,3170,5,1,18598223,921,8.90,0.79,12,0.14,556.00,6303.00,10240,20231120,-51.66,3755,20241113,31.82,7860,-37.02,20240108,3755,31.82,20241113,10240,-51.66,20231120,3755,31.82,20241113,3.08,N,041920,500,92 억,,124792,N,N,0,N,00,N +20241120,120501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4925,-30,5,-0.61,86172115,17662,18.74,4945,4945,4810,6440,3470,4955,4878.87,0.67,0,-7034,5331,5142,4921,4732,4511,5237,4827,93,1485,500,3170,5,1,18598223,916,8.86,0.78,12,0.09,556.00,6303.00,10240,20231120,-51.90,3755,20241113,31.16,7860,-37.34,20240108,3755,31.16,20241113,10240,-51.90,20231120,3755,31.16,20241113,3.08,N,041920,500,92 억,,124792,N,N,0,N,00,N +20241120,110500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4925,-30,5,-0.61,73947465,15175,16.10,4945,4945,4810,6440,3470,4955,4872.87,0.67,0,-6036,5331,5142,4921,4732,4511,5237,4827,93,1485,500,3170,5,1,18598223,916,8.86,0.78,12,0.08,556.00,6303.00,10240,20231120,-51.90,3755,20241113,31.16,7860,-37.34,20240108,3755,31.16,20241113,10240,-51.90,20231120,3755,31.16,20241113,3.08,N,041920,500,92 억,,124792,N,N,0,N,00,N +20241120,100459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4850,-105,5,-2.12,47341140,9750,10.34,4945,4945,4810,6440,3470,4955,4855.30,0.67,0,-3437,5331,5142,4921,4732,4511,5237,4827,93,1485,500,3170,5,1,18598223,902,8.72,0.77,12,0.05,556.00,6303.00,10240,20231120,-52.64,3755,20241113,29.16,7860,-38.30,20240108,3755,29.16,20241113,10240,-52.64,20231120,3755,29.16,20241113,3.08,N,041920,500,92 억,,124792,N,N,0,N,00,N +20241120,090458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4845,-110,5,-2.22,3226975,657,0.70,4945,4945,4845,6440,3470,4955,4910.32,0.67,0,-23,5331,5142,4921,4732,4511,5237,4827,93,1485,500,3170,5,1,18598223,901,8.71,0.77,12,0.00,556.00,6303.00,10240,20231120,-52.69,3755,20241113,29.03,7860,-38.36,20240108,3755,29.03,20241113,10240,-52.69,20231120,3755,29.03,20241113,3.08,N,041920,500,92 억,,124792,N,N,0,N,00,N 20241119,160437,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4955,-30,5,-0.60,457523585,93496,35.96,4810,5110,4700,6480,3490,4985,4893.51,0.75,0,-15064,5281,5132,4851,4702,4421,5207,4777,93,1495,500,3190,5,1,18598223,922,8.91,0.79,12,0.50,556.00,6303.00,10240,20231120,-51.61,3755,20241113,31.96,7860,-36.96,20240108,3755,31.96,20241113,10240,-51.61,20231120,3755,31.96,20241113,3.12,N,041920,500,92 억,,139713,N,N,0,N,01,N 20241119,150441,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4870,-115,5,-2.31,431976860,88302,33.96,4810,5110,4700,6480,3490,4985,4892.04,0.75,0,-13720,5281,5132,4851,4702,4421,5207,4777,93,1495,500,3190,5,1,18598223,906,8.76,0.77,12,0.47,556.00,6303.00,10240,20231120,-52.44,3755,20241113,29.69,7860,-38.04,20240108,3755,29.69,20241113,10240,-52.44,20231120,3755,29.69,20241113,3.12,N,041920,500,92 억,,139713,N,N,0,N,01,N 20241119,140439,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4985,0,3,0.00,230375695,47640,18.32,4810,4985,4700,6480,3490,4985,4835.76,0.75,0,-11628,5281,5132,4851,4702,4421,5207,4777,93,1495,500,3190,5,1,18598223,927,8.97,0.79,12,0.26,556.00,6303.00,10240,20231120,-51.32,3755,20241113,32.76,7860,-36.58,20240108,3755,32.76,20241113,10240,-51.32,20231120,3755,32.76,20241113,3.12,N,041920,500,92 억,,139713,N,N,0,N,01,N diff --git a/041930/price/prices-20241101.csv b/041930/price/prices-20241101.csv index 41e7f457056c..f9ab97304d33 100644 --- a/041930/price/prices-20241101.csv +++ b/041930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6180,-30,5,-0.48,52669990,8493,43.88,6160,6280,6160,8070,4350,6210,6201.58,0.80,0,985,6396,6302,6236,6142,6076,6270,6110,80,1860,500,4470,10,1,15800000,976,6.83,0.60,12,0.05,905.00,10261.00,9800,20240524,-36.94,5260,20240805,17.49,9800,-36.94,20240524,5260,17.49,20240805,9800,-36.94,20240524,5260,17.49,20240805,1.77,N,041930,500,80 억,,126301,N,N,7,N,00,N +20241120,150501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6240,30,2,0.48,44693940,7202,37.21,6160,6280,6160,8070,4350,6210,6205.77,0.80,0,1138,6396,6302,6236,6142,6076,6270,6110,80,1860,500,4470,10,1,15800000,986,6.90,0.61,12,0.05,905.00,10261.00,9800,20240524,-36.33,5260,20240805,18.63,9800,-36.33,20240524,5260,18.63,20240805,9800,-36.33,20240524,5260,18.63,20240805,1.77,N,041930,500,80 억,,126301,N,N,12,N,00,N +20241120,140500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,50,2,0.81,44319210,7142,36.90,6160,6280,6160,8070,4350,6210,6205.43,0.80,0,1136,6396,6302,6236,6142,6076,6270,6110,80,1860,500,4470,10,1,15800000,989,6.92,0.61,12,0.05,905.00,10261.00,9800,20240524,-36.12,5260,20240805,19.01,9800,-36.12,20240524,5260,19.01,20240805,9800,-36.12,20240524,5260,19.01,20240805,1.77,N,041930,500,80 억,,126301,N,N,12,N,00,N +20241120,130501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,40,2,0.64,30547370,4929,25.47,6160,6280,6160,8070,4350,6210,6197.48,0.80,0,862,6396,6302,6236,6142,6076,6270,6110,80,1860,500,4470,10,1,15800000,988,6.91,0.61,12,0.03,905.00,10261.00,9800,20240524,-36.22,5260,20240805,18.82,9800,-36.22,20240524,5260,18.82,20240805,9800,-36.22,20240524,5260,18.82,20240805,1.77,N,041930,500,80 억,,126301,N,N,12,N,00,N +20241120,120501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6200,-10,5,-0.16,28270620,4564,23.58,6160,6230,6160,8070,4350,6210,6194.26,0.80,0,884,6396,6302,6236,6142,6076,6270,6110,80,1860,500,4470,10,1,15800000,980,6.85,0.60,12,0.03,905.00,10261.00,9800,20240524,-36.73,5260,20240805,17.87,9800,-36.73,20240524,5260,17.87,20240805,9800,-36.73,20240524,5260,17.87,20240805,1.77,N,041930,500,80 억,,126301,N,N,12,N,00,N +20241120,110500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,20,2,0.32,21861640,3535,18.27,6160,6230,6160,8070,4350,6210,6184.34,0.80,0,839,6396,6302,6236,6142,6076,6270,6110,80,1860,500,4470,10,1,15800000,984,6.88,0.61,12,0.02,905.00,10261.00,9800,20240524,-36.43,5260,20240805,18.44,9800,-36.43,20240524,5260,18.44,20240805,9800,-36.43,20240524,5260,18.44,20240805,1.77,N,041930,500,80 억,,126301,N,N,12,N,00,N +20241120,100459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6210,0,3,0.00,19777490,3198,16.52,6160,6210,6160,8070,4350,6210,6184.33,0.80,0,672,6396,6302,6236,6142,6076,6270,6110,80,1860,500,4470,10,1,15800000,981,6.86,0.61,12,0.02,905.00,10261.00,9800,20240524,-36.63,5260,20240805,18.06,9800,-36.63,20240524,5260,18.06,20240805,9800,-36.63,20240524,5260,18.06,20240805,1.77,N,041930,500,80 억,,126301,N,N,12,N,00,N +20241120,090459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6210,0,3,0.00,486740,79,0.41,6160,6210,6160,8070,4350,6210,6161.27,0.80,0,-13,6396,6302,6236,6142,6076,6270,6110,80,1860,500,4470,10,1,15800000,981,6.86,0.61,12,0.00,905.00,10261.00,9800,20240524,-36.63,5260,20240805,18.06,9800,-36.63,20240524,5260,18.06,20240805,9800,-36.63,20240524,5260,18.06,20240805,1.77,N,041930,500,80 억,,126301,N,N,12,N,00,N 20241119,160437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6210,-110,5,-1.74,120605710,19353,112.90,6250,6330,6170,8210,4430,6320,6231.89,0.84,0,-6355,6486,6402,6266,6182,6046,6445,6225,80,1890,500,4550,10,1,15800000,981,6.86,0.61,12,0.12,905.00,10261.00,9800,20240524,-36.63,5260,20240805,18.06,9800,-36.63,20240524,5260,18.06,20240805,9800,-36.63,20240524,5260,18.06,20240805,1.81,N,041930,500,80 억,,133056,N,N,12,N,00,N 20241119,150441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-40,5,-0.63,101099200,16211,94.57,6250,6330,6170,8210,4430,6320,6236.43,0.84,0,-6143,6486,6402,6266,6182,6046,6445,6225,80,1890,500,4550,10,1,15800000,992,6.94,0.61,12,0.10,905.00,10261.00,9800,20240524,-35.92,5260,20240805,19.39,9800,-35.92,20240524,5260,19.39,20240805,9800,-35.92,20240524,5260,19.39,20240805,1.81,N,041930,500,80 억,,133056,N,N,19,N,00,N 20241119,140440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,-90,5,-1.42,72478330,11637,67.89,6250,6330,6170,8210,4430,6320,6228.23,0.84,0,-3922,6486,6402,6266,6182,6046,6445,6225,80,1890,500,4550,10,1,15800000,984,6.88,0.61,12,0.07,905.00,10261.00,9800,20240524,-36.43,5260,20240805,18.44,9800,-36.43,20240524,5260,18.44,20240805,9800,-36.43,20240524,5260,18.44,20240805,1.81,N,041930,500,80 억,,133056,N,N,19,N,00,N diff --git a/041960/price/prices-20241101.csv b/041960/price/prices-20241101.csv index c947f5d298d1..9ddc9aa1b073 100644 --- a/041960/price/prices-20241101.csv +++ b/041960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3990,0,3,0.00,195124610,49068,116.70,4020,4020,3955,5180,2795,3990,3976.62,4.73,0,-7902,4060,4025,3995,3960,3930,4010,3945,71,1190,100,2710,5,1,70622233,2818,-71.25,4.82,12,0.07,-56.00,827.00,5880,20231115,-32.14,3610,20240805,10.53,4940,-19.23,20240327,3610,10.53,20240805,5640,-29.26,20231120,3610,10.53,20240805,0.09,N,041960,100,70 억,,3343132,N,N,15,N,00,N +20241120,150501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3990,0,3,0.00,159695685,40184,95.57,4020,4020,3955,5180,2795,3990,3974.11,4.73,0,-6043,4060,4025,3995,3960,3930,4010,3945,71,1190,100,2710,5,1,70622233,2818,-71.25,4.82,12,0.06,-56.00,827.00,5880,20231115,-32.14,3610,20240805,10.53,4940,-19.23,20240327,3610,10.53,20240805,5640,-29.26,20231120,3610,10.53,20240805,0.09,N,041960,100,70 억,,3343132,N,N,29,N,00,N +20241120,140500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3990,0,3,0.00,139264025,35058,83.38,4020,4020,3955,5180,2795,3990,3972.39,4.73,0,-6223,4060,4025,3995,3960,3930,4010,3945,71,1190,100,2710,5,1,70622233,2818,-71.25,4.82,12,0.05,-56.00,827.00,5880,20231115,-32.14,3610,20240805,10.53,4940,-19.23,20240327,3610,10.53,20240805,5640,-29.26,20231120,3610,10.53,20240805,0.09,N,041960,100,70 억,,3343132,N,N,29,N,00,N +20241120,130501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3980,-10,5,-0.25,94536740,23803,56.61,4020,4020,3955,5180,2795,3990,3971.63,4.73,0,-6363,4060,4025,3995,3960,3930,4010,3945,71,1190,100,2710,5,1,70622233,2811,-71.07,4.81,12,0.03,-56.00,827.00,5880,20231115,-32.31,3610,20240805,10.25,4940,-19.43,20240327,3610,10.25,20240805,5640,-29.43,20231120,3610,10.25,20240805,0.09,N,041960,100,70 억,,3343132,N,N,29,N,00,N +20241120,120502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3995,5,2,0.13,74961745,18878,44.90,4020,4020,3955,5180,2795,3990,3970.85,4.73,0,-5090,4060,4025,3995,3960,3930,4010,3945,71,1190,100,2710,5,1,70622233,2821,-71.34,4.83,12,0.03,-56.00,827.00,5880,20231115,-32.06,3610,20240805,10.66,4940,-19.13,20240327,3610,10.66,20240805,5640,-29.17,20231120,3610,10.66,20240805,0.09,N,041960,100,70 억,,3343132,N,N,29,N,00,N +20241120,110500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3990,0,3,0.00,38642855,9720,23.12,4020,4020,3965,5180,2795,3990,3975.60,4.73,0,-4507,4060,4025,3995,3960,3930,4010,3945,71,1190,100,2710,5,1,70622233,2818,-71.25,4.82,12,0.01,-56.00,827.00,5880,20231115,-32.14,3610,20240805,10.53,4940,-19.23,20240327,3610,10.53,20240805,5640,-29.26,20231120,3610,10.53,20240805,0.09,N,041960,100,70 억,,3343132,N,N,29,N,00,N +20241120,100459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3980,-10,5,-0.25,24181055,6085,14.47,4020,4020,3965,5180,2795,3990,3973.88,4.73,0,-3268,4060,4025,3995,3960,3930,4010,3945,71,1190,100,2710,5,1,70622233,2811,-71.07,4.81,12,0.01,-56.00,827.00,5880,20231115,-32.31,3610,20240805,10.25,4940,-19.43,20240327,3610,10.25,20240805,5640,-29.43,20231120,3610,10.25,20240805,0.09,N,041960,100,70 억,,3343132,N,N,29,N,00,N +20241120,090459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3965,-25,5,-0.63,5615950,1412,3.36,4020,4020,3965,5180,2795,3990,3977.30,4.73,0,-339,4060,4025,3995,3960,3930,4010,3945,71,1190,100,2710,5,1,70622233,2800,-70.80,4.79,12,0.00,-56.00,827.00,5880,20231115,-32.57,3610,20240805,9.83,4940,-19.74,20240327,3610,9.83,20240805,5640,-29.70,20231120,3610,9.83,20240805,0.09,N,041960,100,70 억,,3343132,N,N,29,N,00,N 20241119,160437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3990,-10,5,-0.25,167736620,42047,56.45,4005,4030,3965,5200,2800,4000,3989.26,4.74,0,-2144,4086,4042,4006,3962,3926,4065,3985,71,1200,100,2720,5,1,70622233,2818,-71.25,4.82,12,0.06,-56.00,827.00,5880,20231115,-32.14,3610,20240805,10.53,4940,-19.23,20240327,3610,10.53,20240805,5640,-29.26,20231120,3610,10.53,20240805,0.09,N,041960,100,70 억,,3345255,N,N,29,N,00,N 20241119,150442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3980,-20,5,-0.50,152506680,38226,51.32,4005,4030,3965,5200,2800,4000,3989.61,4.74,0,-212,4086,4042,4006,3962,3926,4065,3985,71,1200,100,2720,5,1,70622233,2811,-71.07,4.81,12,0.05,-56.00,827.00,5880,20231115,-32.31,3610,20240805,10.25,4940,-19.43,20240327,3610,10.25,20240805,5640,-29.43,20231120,3610,10.25,20240805,0.09,N,041960,100,70 억,,3345255,N,N,13,N,00,N 20241119,140440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4005,5,2,0.12,143760350,36030,48.37,4005,4030,3965,5200,2800,4000,3990.02,4.74,0,91,4086,4042,4006,3962,3926,4065,3985,71,1200,100,2720,5,1,70622233,2828,-71.52,4.84,12,0.05,-56.00,827.00,5880,20231115,-31.89,3610,20240805,10.94,4940,-18.93,20240327,3610,10.94,20240805,5640,-28.99,20231120,3610,10.94,20240805,0.09,N,041960,100,70 억,,3345255,N,N,13,N,00,N diff --git a/042000/price/prices-20241101.csv b/042000/price/prices-20241101.csv index e4506ed50049..0dc5d3579335 100644 --- a/042000/price/prices-20241101.csv +++ b/042000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160453,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,30000,700,2,2.39,47302202550,1516790,451.58,29700,32650,29550,38050,20550,29300,31186.76,15.63,0,-42097,30766,30032,29366,28632,27966,30400,29000,121,8750,500,18160,50,1,24253054,7276,69.93,3.92,12,6.25,429.00,7659.00,42950,20240626,-30.15,11800,20231113,154.24,42950,-30.15,20240626,14660,104.64,20240426,42950,-30.15,20240626,14650,104.78,20231120,3.80,N,042000,500,121 억,,3791732,N,N,90,N,00,N +20241120,150502,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,29850,550,2,1.88,46078118800,1475887,439.40,29700,32650,29550,38050,20550,29300,31221.34,15.63,0,-46049,30766,30032,29366,28632,27966,30400,29000,121,8750,500,18160,50,1,24253054,7240,69.58,3.90,12,6.09,429.00,7659.00,42950,20240626,-30.50,11800,20231113,152.97,42950,-30.50,20240626,14660,103.62,20240426,42950,-30.50,20240626,14650,103.75,20231120,3.80,N,042000,500,121 억,,3791732,N,N,291,N,00,N +20241120,140500,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,30700,1400,2,4.78,43248713800,1382357,411.55,29700,32650,29550,38050,20550,29300,31286.99,15.63,0,-55090,30766,30032,29366,28632,27966,30400,29000,121,8750,500,18160,50,1,24253054,7446,71.56,4.01,12,5.70,429.00,7659.00,42950,20240626,-28.52,11800,20231113,160.17,42950,-28.52,20240626,14660,109.41,20240426,42950,-28.52,20240626,14650,109.56,20231120,3.80,N,042000,500,121 억,,3791732,N,N,291,N,00,N +20241120,130501,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31100,1800,2,6.14,41402596700,1322473,393.73,29700,32650,29550,38050,20550,29300,31307.78,15.63,0,-44440,30766,30032,29366,28632,27966,30400,29000,121,8750,500,18160,50,1,24253054,7543,72.49,4.06,12,5.45,429.00,7659.00,42950,20240626,-27.59,11800,20231113,163.56,42950,-27.59,20240626,14660,112.14,20240426,42950,-27.59,20240626,14650,112.29,20231120,3.80,N,042000,500,121 억,,3791732,N,N,291,N,00,N +20241120,120502,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31100,1800,2,6.14,39631876200,1265426,376.74,29700,32650,29550,38050,20550,29300,31319.87,15.63,0,-49096,30766,30032,29366,28632,27966,30400,29000,121,8750,500,18160,50,1,24253054,7543,72.49,4.06,12,5.22,429.00,7659.00,42950,20240626,-27.59,11800,20231113,163.56,42950,-27.59,20240626,14660,112.14,20240426,42950,-27.59,20240626,14650,112.29,20231120,3.80,N,042000,500,121 억,,3791732,N,N,291,N,00,N +20241120,110500,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,30100,800,2,2.73,35956589350,1145857,341.14,29700,32650,29550,38050,20550,29300,31380.64,15.63,0,-29324,30766,30032,29366,28632,27966,30400,29000,121,8750,500,18160,50,1,24253054,7300,70.16,3.93,12,4.72,429.00,7659.00,42950,20240626,-29.92,11800,20231113,155.08,42950,-29.92,20240626,14660,105.32,20240426,42950,-29.92,20240626,14650,105.46,20231120,3.80,N,042000,500,121 억,,3791732,N,N,291,N,00,N +20241120,100500,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31100,1800,2,6.14,30811445000,976662,290.77,29700,32650,29550,38050,20550,29300,31548.96,15.63,0,-43945,30766,30032,29366,28632,27966,30400,29000,121,8750,500,18160,50,1,24253054,7543,72.49,4.06,12,4.03,429.00,7659.00,42950,20240626,-27.59,11800,20231113,163.56,42950,-27.59,20240626,14660,112.14,20240426,42950,-27.59,20240626,14650,112.29,20231120,3.80,N,042000,500,121 억,,3791732,N,N,291,N,00,N +20241120,090459,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31500,2200,2,7.51,4898783900,158593,47.22,29700,31800,29550,38050,20550,29300,30894.50,15.63,0,18559,30766,30032,29366,28632,27966,30400,29000,121,8750,500,18160,50,1,24253054,7640,73.43,4.11,12,0.65,429.00,7659.00,42950,20240626,-26.66,11800,20231113,166.95,42950,-26.66,20240626,14660,114.87,20240426,42950,-26.66,20240626,14650,115.02,20231120,3.80,N,042000,500,121 억,,3791732,N,N,291,N,00,N 20241119,160437,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,29300,200,2,0.69,9694763150,330899,81.54,28800,30100,28700,37800,20400,29100,29298.25,15.61,0,3829,31300,30200,29550,28450,27800,29875,28125,121,8700,500,18040,50,1,24253054,7106,68.30,3.83,12,1.36,429.00,7659.00,42950,20240626,-31.78,11800,20231110,148.31,42950,-31.78,20240626,14660,99.86,20240426,42950,-31.78,20240626,14650,100.00,20231120,3.85,N,042000,500,121 억,,3784884,N,N,291,N,00,N 20241119,150442,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,29050,-50,5,-0.17,9260194850,316009,77.87,28800,30100,28700,37800,20400,29100,29303.58,15.61,0,894,31300,30200,29550,28450,27800,29875,28125,121,8700,500,18040,50,1,24253054,7046,67.72,3.79,12,1.30,429.00,7659.00,42950,20240626,-32.36,11800,20231110,146.19,42950,-32.36,20240626,14660,98.16,20240426,42950,-32.36,20240626,14650,98.29,20231120,3.85,N,042000,500,121 억,,3784884,N,N,565,N,00,N 20241119,140440,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,29150,50,2,0.17,8639212300,294689,72.62,28800,30100,28700,37800,20400,29100,29316.37,15.61,0,144,31300,30200,29550,28450,27800,29875,28125,121,8700,500,18040,50,1,24253054,7070,67.95,3.81,12,1.22,429.00,7659.00,42950,20240626,-32.13,11800,20231110,147.03,42950,-32.13,20240626,14660,98.84,20240426,42950,-32.13,20240626,14650,98.98,20231120,3.85,N,042000,500,121 억,,3784884,N,N,565,N,00,N diff --git a/042040/price/prices-20241101.csv b/042040/price/prices-20241101.csv index f7164e2f94aa..1b17d7b5934a 100644 --- a/042040/price/prices-20241101.csv +++ b/042040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,270,-2,5,-0.74,95494681,354122,81.87,281,281,266,353,191,272,269.67,0.66,0,-56023,287,279,267,259,247,283,263,174,81,100,190,1,1,174460917,471,9.31,0.44,12,0.20,29.00,618.00,490,20231115,-44.90,251,20241115,7.57,469,-42.43,20240115,251,7.57,20241115,478,-43.51,20231120,251,7.57,20241115,0.02,N,042040,100,174 억,,1152313,N,N,0,N,00,N +20241120,150502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,272,0,3,0.00,82669937,306930,70.96,281,281,266,353,191,272,269.34,0.66,0,-55663,287,279,267,259,247,283,263,174,81,100,190,1,1,174460917,475,9.38,0.44,12,0.18,29.00,618.00,490,20231115,-44.49,251,20241115,8.37,469,-42.00,20240115,251,8.37,20241115,478,-43.10,20231120,251,8.37,20241115,0.02,N,042040,100,174 억,,1152313,N,N,0,N,00,N +20241120,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,270,-2,5,-0.74,71423148,265293,61.33,281,281,266,353,191,272,269.22,0.66,0,-46446,287,279,267,259,247,283,263,174,81,100,190,1,1,174460917,471,9.31,0.44,12,0.15,29.00,618.00,490,20231115,-44.90,251,20241115,7.57,469,-42.43,20240115,251,7.57,20241115,478,-43.51,20231120,251,7.57,20241115,0.02,N,042040,100,174 억,,1152313,N,N,0,N,00,N +20241120,130502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,-3,5,-1.10,59029162,218896,50.60,281,281,266,353,191,272,269.67,0.66,0,-34649,287,279,267,259,247,283,263,174,81,100,190,1,1,174460917,469,9.28,0.44,12,0.13,29.00,618.00,490,20231115,-45.10,251,20241115,7.17,469,-42.64,20240115,251,7.17,20241115,478,-43.72,20231120,251,7.17,20241115,0.02,N,042040,100,174 억,,1152313,N,N,0,N,00,N +20241120,120502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,-3,5,-1.10,43851593,162239,37.51,281,281,268,353,191,272,270.29,0.66,0,-30780,287,279,267,259,247,283,263,174,81,100,190,1,1,174460917,469,9.28,0.44,12,0.09,29.00,618.00,490,20231115,-45.10,251,20241115,7.17,469,-42.64,20240115,251,7.17,20241115,478,-43.72,20231120,251,7.17,20241115,0.02,N,042040,100,174 억,,1152313,N,N,0,N,00,N +20241120,110501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,270,-2,5,-0.74,40246547,148822,34.41,281,281,268,353,191,272,270.43,0.66,0,-28062,287,279,267,259,247,283,263,174,81,100,190,1,1,174460917,471,9.31,0.44,12,0.09,29.00,618.00,490,20231115,-44.90,251,20241115,7.57,469,-42.43,20240115,251,7.57,20241115,478,-43.51,20231120,251,7.57,20241115,0.02,N,042040,100,174 억,,1152313,N,N,0,N,00,N +20241120,100500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,-1,5,-0.37,27752365,102327,23.66,281,281,268,353,191,272,271.21,0.66,0,-12892,287,279,267,259,247,283,263,174,81,100,190,1,1,174460917,473,9.34,0.44,12,0.06,29.00,618.00,490,20231115,-44.69,251,20241115,7.97,469,-42.22,20240115,251,7.97,20241115,478,-43.31,20231120,251,7.97,20241115,0.02,N,042040,100,174 억,,1152313,N,N,0,N,00,N +20241120,090500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,277,5,2,1.84,2754781,9913,2.29,281,281,275,353,191,272,277.90,0.66,0,-3619,287,279,267,259,247,283,263,174,81,100,190,1,1,174460917,483,9.55,0.45,12,0.01,29.00,618.00,490,20231115,-43.47,251,20241115,10.36,469,-40.94,20240115,251,10.36,20241115,478,-42.05,20231120,251,10.36,20241115,0.02,N,042040,100,174 억,,1152313,N,N,0,N,00,N 20241119,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,272,7,2,2.64,116261986,432260,64.68,264,275,255,344,186,265,268.96,0.66,0,8679,275,269,265,259,255,273,263,174,79,100,180,1,1,174460917,475,9.38,0.44,12,0.25,29.00,618.00,490,20231115,-44.49,251,20241115,8.37,469,-42.00,20240115,251,8.37,20241115,478,-43.10,20231120,251,8.37,20241115,0.02,N,042040,100,174 억,,1143634,N,N,0,N,00,N 20241119,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,274,9,2,3.40,115184135,428317,64.09,264,275,255,344,186,265,268.92,0.66,0,9222,275,269,265,259,255,273,263,174,79,100,180,1,1,174460917,478,9.45,0.44,12,0.25,29.00,618.00,490,20231115,-44.08,251,20241115,9.16,469,-41.58,20240115,251,9.16,20241115,478,-42.68,20231120,251,9.16,20241115,0.02,N,042040,100,174 억,,1143634,N,N,0,N,00,N 20241119,140440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,274,9,2,3.40,106234494,395438,59.17,264,275,255,344,186,265,268.65,0.66,0,9665,275,269,265,259,255,273,263,174,79,100,180,1,1,174460917,478,9.45,0.44,12,0.23,29.00,618.00,490,20231115,-44.08,251,20241115,9.16,469,-41.58,20240115,251,9.16,20241115,478,-42.68,20231120,251,9.16,20241115,0.02,N,042040,100,174 억,,1143634,N,N,0,N,00,N diff --git a/042110/price/prices-20241101.csv b/042110/price/prices-20241101.csv index ad9f9454229c..932606ee096a 100644 --- a/042110/price/prices-20241101.csv +++ b/042110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1446,13,2,0.91,38066847,26613,24.01,1429,1446,1419,1862,1004,1433,1430.39,52.28,0,-597,1462,1447,1429,1414,1396,1455,1422,242,429,500,1060,1,1,48329564,699,14.46,0.57,12,0.06,100.00,2515.00,1829,20240112,-20.94,1210,20240805,19.50,1829,-20.94,20240112,1210,19.50,20240805,1829,-20.94,20240112,1210,19.50,20240805,1.87,N,042110,500,241 억,,25269050,N,N,0,N,00,N +20241120,150502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1427,-6,5,-0.42,15860385,11132,10.04,1429,1429,1419,1862,1004,1433,1424.76,52.28,0,-456,1462,1447,1429,1414,1396,1455,1422,242,429,500,1060,1,1,48329564,690,14.27,0.57,12,0.02,100.00,2515.00,1829,20240112,-21.98,1210,20240805,17.93,1829,-21.98,20240112,1210,17.93,20240805,1829,-21.98,20240112,1210,17.93,20240805,1.87,N,042110,500,241 억,,25269050,N,N,0,N,00,N +20241120,140501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1427,-6,5,-0.42,15065005,10573,9.54,1429,1429,1419,1862,1004,1433,1424.86,52.28,0,-425,1462,1447,1429,1414,1396,1455,1422,242,429,500,1060,1,1,48329564,690,14.27,0.57,12,0.02,100.00,2515.00,1829,20240112,-21.98,1210,20240805,17.93,1829,-21.98,20240112,1210,17.93,20240805,1829,-21.98,20240112,1210,17.93,20240805,1.87,N,042110,500,241 억,,25269050,N,N,0,N,00,N +20241120,130502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1427,-6,5,-0.42,7662985,5379,4.85,1429,1429,1419,1862,1004,1433,1424.61,52.28,0,-325,1462,1447,1429,1414,1396,1455,1422,242,429,500,1060,1,1,48329564,690,14.27,0.57,12,0.01,100.00,2515.00,1829,20240112,-21.98,1210,20240805,17.93,1829,-21.98,20240112,1210,17.93,20240805,1829,-21.98,20240112,1210,17.93,20240805,1.87,N,042110,500,241 억,,25269050,N,N,0,N,00,N +20241120,120502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1426,-7,5,-0.49,6456749,4533,4.09,1429,1429,1419,1862,1004,1433,1424.39,52.28,0,-325,1462,1447,1429,1414,1396,1455,1422,242,429,500,1060,1,1,48329564,689,14.26,0.57,12,0.01,100.00,2515.00,1829,20240112,-22.03,1210,20240805,17.85,1829,-22.03,20240112,1210,17.85,20240805,1829,-22.03,20240112,1210,17.85,20240805,1.87,N,042110,500,241 억,,25269050,N,N,0,N,00,N +20241120,110501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1426,-7,5,-0.49,6201827,4354,3.93,1429,1429,1419,1862,1004,1433,1424.40,52.28,0,-159,1462,1447,1429,1414,1396,1455,1422,242,429,500,1060,1,1,48329564,689,14.26,0.57,12,0.01,100.00,2515.00,1829,20240112,-22.03,1210,20240805,17.85,1829,-22.03,20240112,1210,17.85,20240805,1829,-22.03,20240112,1210,17.85,20240805,1.87,N,042110,500,241 억,,25269050,N,N,0,N,00,N +20241120,100500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1429,-4,5,-0.28,227161,159,0.14,1429,1429,1426,1862,1004,1433,1428.69,52.28,0,-16,1462,1447,1429,1414,1396,1455,1422,242,429,500,1060,1,1,48329564,691,14.29,0.57,12,0.00,100.00,2515.00,1829,20240112,-21.87,1210,20240805,18.10,1829,-21.87,20240112,1210,18.10,20240805,1829,-21.87,20240112,1210,18.10,20240805,1.87,N,042110,500,241 억,,25269050,N,N,0,N,00,N +20241120,090500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1429,-4,5,-0.28,168622,118,0.11,1429,1429,1429,1862,1004,1433,1429.00,52.28,0,-15,1462,1447,1429,1414,1396,1455,1422,242,429,500,1060,1,1,48329564,691,14.29,0.57,12,0.00,100.00,2515.00,1829,20240112,-21.87,1210,20240805,18.10,1829,-21.87,20240112,1210,18.10,20240805,1829,-21.87,20240112,1210,18.10,20240805,1.87,N,042110,500,241 억,,25269050,N,N,0,N,00,N 20241119,160438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1433,-9,5,-0.62,157484232,110786,396.98,1420,1444,1411,1874,1010,1442,1421.52,52.27,0,5140,1491,1466,1445,1420,1399,1479,1433,242,432,500,1060,1,1,48329564,693,14.33,0.57,12,0.23,100.00,2515.00,1829,20240112,-21.65,1210,20240805,18.43,1829,-21.65,20240112,1210,18.43,20240805,1829,-21.65,20240112,1210,18.43,20240805,1.87,N,042110,500,241 억,,25263940,N,N,0,N,00,N 20241119,150442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1428,-14,5,-0.97,144635296,101809,364.82,1420,1444,1411,1874,1010,1442,1420.65,52.27,0,5846,1491,1466,1445,1420,1399,1479,1433,242,432,500,1060,1,1,48329564,690,14.28,0.57,12,0.21,100.00,2515.00,1829,20240112,-21.92,1210,20240805,18.02,1829,-21.92,20240112,1210,18.02,20240805,1829,-21.92,20240112,1210,18.02,20240805,1.87,N,042110,500,241 억,,25263940,N,N,0,N,00,N 20241119,140441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1428,-14,5,-0.97,129939331,91505,327.89,1420,1444,1411,1874,1010,1442,1420.02,52.27,0,2351,1491,1466,1445,1420,1399,1479,1433,242,432,500,1060,1,1,48329564,690,14.28,0.57,12,0.19,100.00,2515.00,1829,20240112,-21.92,1210,20240805,18.02,1829,-21.92,20240112,1210,18.02,20240805,1829,-21.92,20240112,1210,18.02,20240805,1.87,N,042110,500,241 억,,25263940,N,N,0,N,00,N diff --git a/042370/price/prices-20241101.csv b/042370/price/prices-20241101.csv index 0559d87cc2d7..bec7ccf834a6 100644 --- a/042370/price/prices-20241101.csv +++ b/042370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160454,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7290,-80,5,-1.09,1297551240,177005,129.21,7390,7450,7260,9580,5160,7370,7330.65,1.63,0,15918,7490,7430,7350,7290,7210,7460,7320,131,2210,500,5300,10,1,26200025,1910,-235.16,0.89,12,0.68,-31.00,8162.00,13240,20240513,-44.94,6410,20240909,13.73,13240,-44.94,20240513,6410,13.73,20240909,13240,-44.94,20240513,6410,13.73,20240909,3.92,N,042370,500,131 억,,426827,N,N,22,N,00,N +20241120,150503,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7310,-60,5,-0.81,1219413420,166289,121.39,7390,7450,7260,9580,5160,7370,7333.10,1.63,0,11596,7490,7430,7350,7290,7210,7460,7320,131,2210,500,5300,10,1,26200025,1915,-235.81,0.90,12,0.63,-31.00,8162.00,13240,20240513,-44.79,6410,20240909,14.04,13240,-44.79,20240513,6410,14.04,20240909,13240,-44.79,20240513,6410,14.04,20240909,3.92,N,042370,500,131 억,,426827,N,N,0,N,00,N +20241120,140501,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7330,-40,5,-0.54,1016868190,138571,101.16,7390,7450,7260,9580,5160,7370,7338.25,1.63,0,470,7490,7430,7350,7290,7210,7460,7320,131,2210,500,5300,10,1,26200025,1920,-236.45,0.90,12,0.53,-31.00,8162.00,13240,20240513,-44.64,6410,20240909,14.35,13240,-44.64,20240513,6410,14.35,20240909,13240,-44.64,20240513,6410,14.35,20240909,3.92,N,042370,500,131 억,,426827,N,N,0,N,00,N +20241120,130502,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7330,-40,5,-0.54,936064660,127506,93.08,7390,7450,7260,9580,5160,7370,7341.34,1.63,0,-6550,7490,7430,7350,7290,7210,7460,7320,131,2210,500,5300,10,1,26200025,1920,-236.45,0.90,12,0.49,-31.00,8162.00,13240,20240513,-44.64,6410,20240909,14.35,13240,-44.64,20240513,6410,14.35,20240909,13240,-44.64,20240513,6410,14.35,20240909,3.92,N,042370,500,131 억,,426827,N,N,0,N,00,N +20241120,120503,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7300,-70,5,-0.95,804054100,109441,79.89,7390,7450,7260,9580,5160,7370,7346.92,1.63,0,-12513,7490,7430,7350,7290,7210,7460,7320,131,2210,500,5300,10,1,26200025,1913,-235.48,0.89,12,0.42,-31.00,8162.00,13240,20240513,-44.86,6410,20240909,13.88,13240,-44.86,20240513,6410,13.88,20240909,13240,-44.86,20240513,6410,13.88,20240909,3.92,N,042370,500,131 억,,426827,N,N,0,N,00,N +20241120,110501,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7300,-70,5,-0.95,695934760,94624,69.07,7390,7450,7260,9580,5160,7370,7354.74,1.63,0,-12221,7490,7430,7350,7290,7210,7460,7320,131,2210,500,5300,10,1,26200025,1913,-235.48,0.89,12,0.36,-31.00,8162.00,13240,20240513,-44.86,6410,20240909,13.88,13240,-44.86,20240513,6410,13.88,20240909,13240,-44.86,20240513,6410,13.88,20240909,3.92,N,042370,500,131 억,,426827,N,N,0,N,00,N +20241120,100500,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7350,-20,5,-0.27,642306700,87294,63.72,7390,7450,7260,9580,5160,7370,7357.97,1.63,0,-10077,7490,7430,7350,7290,7210,7460,7320,131,2210,500,5300,10,1,26200025,1926,-237.10,0.90,12,0.33,-31.00,8162.00,13240,20240513,-44.49,6410,20240909,14.66,13240,-44.49,20240513,6410,14.66,20240909,13240,-44.49,20240513,6410,14.66,20240909,3.92,N,042370,500,131 억,,426827,N,N,0,N,00,N +20241120,090500,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7430,60,2,0.81,183745580,24782,18.09,7390,7450,7390,9580,5160,7370,7414.48,1.63,0,10737,7490,7430,7350,7290,7210,7460,7320,131,2210,500,5300,10,1,26200025,1947,-239.68,0.91,12,0.09,-31.00,8162.00,13240,20240513,-43.88,6410,20240909,15.91,13240,-43.88,20240513,6410,15.91,20240909,13240,-43.88,20240513,6410,15.91,20240909,3.92,N,042370,500,131 억,,426827,N,N,0,N,00,N 20241119,160438,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7370,10,2,0.14,994854460,135186,55.98,7310,7410,7270,9560,5160,7360,7359.13,1.67,0,-9804,7553,7456,7283,7186,7013,7505,7235,131,2200,500,5290,10,1,26200025,1931,-237.74,0.90,12,0.52,-31.00,8162.00,13240,20240513,-44.34,6410,20240909,14.98,13240,-44.34,20240513,6410,14.98,20240909,13240,-44.34,20240513,6410,14.98,20240909,3.94,N,042370,500,131 억,,436496,N,N,16,N,00,N 20241119,150443,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7380,20,2,0.27,943758120,128250,53.11,7310,7410,7270,9560,5160,7360,7358.73,1.67,0,-9659,7553,7456,7283,7186,7013,7505,7235,131,2200,500,5290,10,1,26200025,1934,-238.06,0.90,12,0.49,-31.00,8162.00,13240,20240513,-44.26,6410,20240909,15.13,13240,-44.26,20240513,6410,15.13,20240909,13240,-44.26,20240513,6410,15.13,20240909,3.94,N,042370,500,131 억,,436496,N,N,16,N,00,N 20241119,140441,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7370,10,2,0.14,811573070,110306,45.68,7310,7410,7270,9560,5160,7360,7357.46,1.67,0,-6170,7553,7456,7283,7186,7013,7505,7235,131,2200,500,5290,10,1,26200025,1931,-237.74,0.90,12,0.42,-31.00,8162.00,13240,20240513,-44.34,6410,20240909,14.98,13240,-44.34,20240513,6410,14.98,20240909,13240,-44.34,20240513,6410,14.98,20240909,3.94,N,042370,500,131 억,,436496,N,N,16,N,00,N diff --git a/042420/price/prices-20241101.csv b/042420/price/prices-20241101.csv index 7a23209fc532..1b1553792ae4 100644 --- a/042420/price/prices-20241101.csv +++ b/042420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17950,-150,5,-0.83,86012920,4762,46.58,18230,18470,17950,23500,12670,18100,18062.83,2.98,0,-579,19760,18930,18460,17630,17160,18695,17395,47,5400,500,12670,10,1,8856866,1590,21.86,0.42,12,0.05,821.00,43215.00,33450,20231206,-46.34,14000,20240806,28.21,29200,-38.53,20240111,14000,28.21,20240806,33450,-46.34,20231206,14000,28.21,20240806,0.65,N,042420,500,46 억,,264273,N,N,3,N,00,N +20241120,150503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17990,-110,5,-0.61,74406340,4116,40.26,18230,18470,17990,23500,12670,18100,18077.34,2.98,0,-517,19760,18930,18460,17630,17160,18695,17395,47,5400,500,12670,10,1,8856866,1593,21.91,0.42,12,0.05,821.00,43215.00,33450,20231206,-46.22,14000,20240806,28.50,29200,-38.39,20240111,14000,28.50,20240806,33450,-46.22,20231206,14000,28.50,20240806,0.65,N,042420,500,46 억,,264273,N,N,2,N,00,N +20241120,140501,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18150,50,2,0.28,63894940,3533,34.56,18230,18470,18000,23500,12670,18100,18085.18,2.98,0,-733,19760,18930,18460,17630,17160,18695,17395,47,5400,500,12670,10,1,8856866,1608,22.11,0.42,12,0.04,821.00,43215.00,33450,20231206,-45.74,14000,20240806,29.64,29200,-37.84,20240111,14000,29.64,20240806,33450,-45.74,20231206,14000,29.64,20240806,0.65,N,042420,500,46 억,,264273,N,N,2,N,00,N +20241120,130503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18150,50,2,0.28,48262160,2666,26.08,18230,18470,18000,23500,12670,18100,18102.84,2.98,0,-374,19760,18930,18460,17630,17160,18695,17395,47,5400,500,12670,10,1,8856866,1608,22.11,0.42,12,0.03,821.00,43215.00,33450,20231206,-45.74,14000,20240806,29.64,29200,-37.84,20240111,14000,29.64,20240806,33450,-45.74,20231206,14000,29.64,20240806,0.65,N,042420,500,46 억,,264273,N,N,2,N,00,N +20241120,120503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18070,-30,5,-0.17,27756970,1531,14.98,18230,18470,18000,23500,12670,18100,18129.96,2.98,0,-449,19760,18930,18460,17630,17160,18695,17395,47,5400,500,12670,10,1,8856866,1600,22.01,0.42,12,0.02,821.00,43215.00,33450,20231206,-45.98,14000,20240806,29.07,29200,-38.12,20240111,14000,29.07,20240806,33450,-45.98,20231206,14000,29.07,20240806,0.65,N,042420,500,46 억,,264273,N,N,2,N,00,N +20241120,110502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18190,90,2,0.50,15715020,866,8.47,18230,18470,18000,23500,12670,18100,18146.67,2.98,0,-499,19760,18930,18460,17630,17160,18695,17395,47,5400,500,12670,10,1,8856866,1611,22.16,0.42,12,0.01,821.00,43215.00,33450,20231206,-45.62,14000,20240806,29.93,29200,-37.71,20240111,14000,29.93,20240806,33450,-45.62,20231206,14000,29.93,20240806,0.65,N,042420,500,46 억,,264273,N,N,2,N,00,N +20241120,100501,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18220,120,2,0.66,11726910,646,6.32,18230,18470,18000,23500,12670,18100,18153.11,2.98,0,-430,19760,18930,18460,17630,17160,18695,17395,47,5400,500,12670,10,1,8856866,1614,22.19,0.42,12,0.01,821.00,43215.00,33450,20231206,-45.53,14000,20240806,30.14,29200,-37.60,20240111,14000,30.14,20240806,33450,-45.53,20231206,14000,30.14,20240806,0.65,N,042420,500,46 억,,264273,N,N,2,N,00,N +20241120,090501,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18230,130,2,0.72,127590,7,0.07,18230,18230,18220,23500,12670,18100,18227.14,2.98,0,-4,19760,18930,18460,17630,17160,18695,17395,47,5400,500,12670,10,1,8856866,1615,22.20,0.42,12,0.00,821.00,43215.00,33450,20231206,-45.50,14000,20240806,30.21,29200,-37.57,20240111,14000,30.21,20240806,33450,-45.50,20231206,14000,30.21,20240806,0.65,N,042420,500,46 억,,264273,N,N,2,N,00,N 20241119,160438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18100,-660,5,-3.52,187114090,10210,212.71,18760,19290,17990,24350,13140,18760,18330.94,3.01,0,-2445,19620,19190,18940,18510,18260,19065,18385,47,5590,500,13130,10,1,8856866,1603,22.05,0.42,12,0.12,821.00,43215.00,33450,20231206,-45.89,14000,20240806,29.29,29200,-38.01,20240111,14000,29.29,20240806,33450,-45.89,20231206,14000,29.29,20240806,0.65,N,042420,500,46 억,,266162,N,N,2,N,00,N 20241119,150443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18120,-640,5,-3.41,166402220,9066,188.88,18760,19290,17990,24350,13140,18760,18354.54,3.01,0,-2408,19620,19190,18940,18510,18260,19065,18385,47,5590,500,13130,10,1,8856866,1605,22.07,0.42,12,0.10,821.00,43215.00,33450,20231206,-45.83,14000,20240806,29.43,29200,-37.95,20240111,14000,29.43,20240806,33450,-45.83,20231206,14000,29.43,20240806,0.65,N,042420,500,46 억,,266162,N,N,5,N,00,N 20241119,140441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18110,-650,5,-3.46,145322920,7897,164.52,18760,19290,18080,24350,13140,18760,18402.29,3.01,0,-2019,19620,19190,18940,18510,18260,19065,18385,47,5590,500,13130,10,1,8856866,1604,22.06,0.42,12,0.09,821.00,43215.00,33450,20231206,-45.86,14000,20240806,29.36,29200,-37.98,20240111,14000,29.36,20240806,33450,-45.86,20231206,14000,29.36,20240806,0.65,N,042420,500,46 억,,266162,N,N,5,N,00,N diff --git a/042500/price/prices-20241101.csv b/042500/price/prices-20241101.csv index 3c193aac167b..59262abe0eba 100644 --- a/042500/price/prices-20241101.csv +++ b/042500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4360,-120,5,-2.68,92851100,21186,81.01,4475,4475,4355,5820,3140,4480,4382.68,3.56,0,-12748,4540,4510,4470,4440,4400,4525,4455,95,1340,500,2860,5,1,19070134,831,6.50,0.77,12,0.11,671.00,5685.00,8160,20240430,-46.57,3195,20231113,36.46,8160,-46.57,20240430,3352,30.07,20240103,8690,-49.83,20240403,4100,6.34,20231121,2.09,N,042500,500,95 억,,678771,N,N,0,N,00,N +20241120,150503,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4375,-105,5,-2.34,88105370,20098,76.85,4475,4475,4355,5820,3140,4480,4383.79,3.56,0,-12044,4540,4510,4470,4440,4400,4525,4455,95,1340,500,2860,5,1,19070134,834,6.52,0.77,12,0.11,671.00,5685.00,8160,20240430,-46.38,3195,20231113,36.93,8160,-46.38,20240430,3352,30.52,20240103,8690,-49.65,20240403,4100,6.71,20231121,2.09,N,042500,500,95 억,,678771,N,N,0,N,00,N +20241120,140502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4375,-105,5,-2.34,68317845,15565,59.52,4475,4475,4360,5820,3140,4480,4389.20,3.56,0,-9468,4540,4510,4470,4440,4400,4525,4455,95,1340,500,2860,5,1,19070134,834,6.52,0.77,12,0.08,671.00,5685.00,8160,20240430,-46.38,3195,20231113,36.93,8160,-46.38,20240430,3352,30.52,20240103,8690,-49.65,20240403,4100,6.71,20231121,2.09,N,042500,500,95 억,,678771,N,N,0,N,00,N +20241120,130503,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4375,-105,5,-2.34,53430470,12160,46.50,4475,4475,4360,5820,3140,4480,4393.95,3.56,0,-7949,4540,4510,4470,4440,4400,4525,4455,95,1340,500,2860,5,1,19070134,834,6.52,0.77,12,0.06,671.00,5685.00,8160,20240430,-46.38,3195,20231113,36.93,8160,-46.38,20240430,3352,30.52,20240103,8690,-49.65,20240403,4100,6.71,20231121,2.09,N,042500,500,95 억,,678771,N,N,0,N,00,N +20241120,120503,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4385,-95,5,-2.12,46410125,10558,40.37,4475,4475,4360,5820,3140,4480,4395.73,3.56,0,-6358,4540,4510,4470,4440,4400,4525,4455,95,1340,500,2860,5,1,19070134,836,6.54,0.77,12,0.06,671.00,5685.00,8160,20240430,-46.26,3195,20231113,37.25,8160,-46.26,20240430,3352,30.82,20240103,8690,-49.54,20240403,4100,6.95,20231121,2.09,N,042500,500,95 억,,678771,N,N,0,N,00,N +20241120,110502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4390,-90,5,-2.01,38243345,8693,33.24,4475,4475,4360,5820,3140,4480,4399.33,3.56,0,-4843,4540,4510,4470,4440,4400,4525,4455,95,1340,500,2860,5,1,19070134,837,6.54,0.77,12,0.05,671.00,5685.00,8160,20240430,-46.20,3195,20231113,37.40,8160,-46.20,20240430,3352,30.97,20240103,8690,-49.48,20240403,4100,7.07,20231121,2.09,N,042500,500,95 억,,678771,N,N,0,N,00,N +20241120,100501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4370,-110,5,-2.46,31942275,7255,27.74,4475,4475,4360,5820,3140,4480,4402.79,3.56,0,-4187,4540,4510,4470,4440,4400,4525,4455,95,1340,500,2860,5,1,19070134,833,6.51,0.77,12,0.04,671.00,5685.00,8160,20240430,-46.45,3195,20231113,36.78,8160,-46.45,20240430,3352,30.37,20240103,8690,-49.71,20240403,4100,6.59,20231121,2.09,N,042500,500,95 억,,678771,N,N,0,N,00,N +20241120,090501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4470,-10,5,-0.22,415405,93,0.36,4475,4475,4450,5820,3140,4480,4466.72,3.56,0,-64,4540,4510,4470,4440,4400,4525,4455,95,1340,500,2860,5,1,19070134,852,6.66,0.79,12,0.00,671.00,5685.00,8160,20240430,-45.22,3195,20231113,39.91,8160,-45.22,20240430,3352,33.35,20240103,8690,-48.56,20240403,4100,9.02,20231121,2.09,N,042500,500,95 억,,678771,N,N,0,N,00,N 20241119,160439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4480,20,2,0.45,116745545,26152,68.06,4470,4500,4430,5790,3125,4460,4464.12,3.61,0,-8366,4610,4535,4470,4395,4330,4572,4432,95,1330,500,2850,5,1,19070134,854,6.68,0.79,12,0.14,671.00,5685.00,8160,20240430,-45.10,3155,20231110,42.00,8160,-45.10,20240430,3352,33.65,20240103,8690,-48.45,20240403,4100,9.27,20231121,2.13,N,042500,500,95 억,,687710,N,N,0,N,00,N 20241119,150443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4460,0,3,0.00,114701740,25695,66.87,4470,4500,4430,5790,3125,4460,4463.97,3.61,0,-8158,4610,4535,4470,4395,4330,4572,4432,95,1330,500,2850,5,1,19070134,851,6.65,0.78,12,0.13,671.00,5685.00,8160,20240430,-45.34,3155,20231110,41.36,8160,-45.34,20240430,3352,33.05,20240103,8690,-48.68,20240403,4100,8.78,20231121,2.13,N,042500,500,95 억,,687710,N,N,0,N,00,N 20241119,140442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4475,15,2,0.34,90805425,20321,52.89,4470,4500,4455,5790,3125,4460,4468.55,3.61,0,-7576,4610,4535,4470,4395,4330,4572,4432,95,1330,500,2850,5,1,19070134,853,6.67,0.79,12,0.11,671.00,5685.00,8160,20240430,-45.16,3155,20231110,41.84,8160,-45.16,20240430,3352,33.50,20240103,8690,-48.50,20240403,4100,9.15,20231121,2.13,N,042500,500,95 억,,687710,N,N,0,N,00,N diff --git a/042510/price/prices-20241101.csv b/042510/price/prices-20241101.csv index 01e2699376c2..13a6906c81c0 100644 --- a/042510/price/prices-20241101.csv +++ b/042510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1833,8,2,0.44,91642627,50251,51.49,1812,1839,1811,2370,1278,1825,1823.70,0.85,0,-3033,1853,1838,1814,1799,1775,1846,1807,280,545,500,1310,1,1,56025871,1027,17.62,2.01,12,0.09,104.00,911.00,3065,20240126,-40.20,1655,20241115,10.76,3065,-40.20,20240126,1655,10.76,20241115,3065,-40.20,20240126,1655,10.76,20241115,2.46,N,042510,500,280 억,,474676,N,N,0,N,00,N +20241120,150504,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1825,0,3,0.00,84786094,46507,47.65,1812,1839,1811,2370,1278,1825,1823.08,0.85,0,-1276,1853,1838,1814,1799,1775,1846,1807,280,545,500,1310,1,1,56025871,1022,17.55,2.00,12,0.08,104.00,911.00,3065,20240126,-40.46,1655,20241115,10.27,3065,-40.46,20240126,1655,10.27,20241115,3065,-40.46,20240126,1655,10.27,20241115,2.46,N,042510,500,280 억,,474676,N,N,0,N,00,N +20241120,140502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1836,11,2,0.60,79487743,43602,44.68,1812,1839,1811,2370,1278,1825,1823.03,0.85,0,794,1853,1838,1814,1799,1775,1846,1807,280,545,500,1310,1,1,56025871,1029,17.65,2.02,12,0.08,104.00,911.00,3065,20240126,-40.10,1655,20241115,10.94,3065,-40.10,20240126,1655,10.94,20241115,3065,-40.10,20240126,1655,10.94,20241115,2.46,N,042510,500,280 억,,474676,N,N,0,N,00,N +20241120,130503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1821,-4,5,-0.22,56428356,30946,31.71,1812,1839,1811,2370,1278,1825,1823.45,0.85,0,-487,1853,1838,1814,1799,1775,1846,1807,280,545,500,1310,1,1,56025871,1020,17.51,2.00,12,0.06,104.00,911.00,3065,20240126,-40.59,1655,20241115,10.03,3065,-40.59,20240126,1655,10.03,20241115,3065,-40.59,20240126,1655,10.03,20241115,2.46,N,042510,500,280 억,,474676,N,N,0,N,00,N +20241120,120503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1829,4,2,0.22,49324860,27042,27.71,1812,1839,1811,2370,1278,1825,1824.01,0.85,0,-1524,1853,1838,1814,1799,1775,1846,1807,280,545,500,1310,1,1,56025871,1025,17.59,2.01,12,0.05,104.00,911.00,3065,20240126,-40.33,1655,20241115,10.51,3065,-40.33,20240126,1655,10.51,20241115,3065,-40.33,20240126,1655,10.51,20241115,2.46,N,042510,500,280 억,,474676,N,N,0,N,00,N +20241120,110502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1826,1,2,0.05,39536033,21668,22.20,1812,1839,1811,2370,1278,1825,1824.63,0.85,0,-1854,1853,1838,1814,1799,1775,1846,1807,280,545,500,1310,1,1,56025871,1023,17.56,2.00,12,0.04,104.00,911.00,3065,20240126,-40.42,1655,20241115,10.33,3065,-40.42,20240126,1655,10.33,20241115,3065,-40.42,20240126,1655,10.33,20241115,2.46,N,042510,500,280 억,,474676,N,N,0,N,00,N +20241120,100501,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1819,-6,5,-0.33,27688453,15155,15.53,1812,1839,1811,2370,1278,1825,1827.02,0.85,0,-1974,1853,1838,1814,1799,1775,1846,1807,280,545,500,1310,1,1,56025871,1019,17.49,2.00,12,0.03,104.00,911.00,3065,20240126,-40.65,1655,20241115,9.91,3065,-40.65,20240126,1655,9.91,20241115,3065,-40.65,20240126,1655,9.91,20241115,2.46,N,042510,500,280 억,,474676,N,N,0,N,00,N +20241120,090501,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1825,0,3,0.00,7383946,4053,4.15,1812,1825,1811,2370,1278,1825,1821.84,0.85,0,3401,1853,1838,1814,1799,1775,1846,1807,280,545,500,1310,1,1,56025871,1022,17.55,2.00,12,0.01,104.00,911.00,3065,20240126,-40.46,1655,20241115,10.27,3065,-40.46,20240126,1655,10.27,20241115,3065,-40.46,20240126,1655,10.27,20241115,2.46,N,042510,500,280 억,,474676,N,N,0,N,00,N 20241119,160439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1825,15,2,0.83,176673150,97224,90.91,1815,1829,1790,2350,1267,1810,1817.18,0.83,0,7189,1878,1844,1783,1749,1688,1861,1766,280,540,500,1300,1,1,56025871,1022,17.55,2.00,12,0.17,104.00,911.00,3065,20240126,-40.46,1655,20241115,10.27,3065,-40.46,20240126,1655,10.27,20241115,3065,-40.46,20240126,1655,10.27,20241115,2.51,N,042510,500,280 억,,466999,N,N,0,N,00,N 20241119,150443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1825,15,2,0.83,174326323,95937,89.71,1815,1829,1790,2350,1267,1810,1817.09,0.83,0,7025,1878,1844,1783,1749,1688,1861,1766,280,540,500,1300,1,1,56025871,1022,17.55,2.00,12,0.17,104.00,911.00,3065,20240126,-40.46,1655,20241115,10.27,3065,-40.46,20240126,1655,10.27,20241115,3065,-40.46,20240126,1655,10.27,20241115,2.51,N,042510,500,280 억,,466999,N,N,0,N,00,N 20241119,140442,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1825,15,2,0.83,168999515,93017,86.98,1815,1828,1790,2350,1267,1810,1816.87,0.83,0,5006,1878,1844,1783,1749,1688,1861,1766,280,540,500,1300,1,1,56025871,1022,17.55,2.00,12,0.17,104.00,911.00,3065,20240126,-40.46,1655,20241115,10.27,3065,-40.46,20240126,1655,10.27,20241115,3065,-40.46,20240126,1655,10.27,20241115,2.51,N,042510,500,280 억,,466999,N,N,0,N,00,N diff --git a/042520/price/prices-20241101.csv b/042520/price/prices-20241101.csv index a60d21145f2b..512bb7aa1099 100644 --- a/042520/price/prices-20241101.csv +++ b/042520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7670,340,2,4.64,151343780,20016,290.17,7330,7790,7200,9520,5140,7330,7561.14,1.07,0,5045,7616,7472,7296,7152,6976,7545,7225,68,2190,500,5130,10,1,13526367,1037,-4.03,1.69,09,0.15,-1902.00,4536.00,16600,20240319,-53.80,6500,20241115,18.00,16600,-53.80,20240319,6500,18.00,20241115,16600,-53.80,20240319,6500,18.00,20241115,0.12,N,042520,500,67 억,,144632,N,N,1,N,00,N +20241120,150504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7690,360,2,4.91,147938950,19572,283.73,7330,7790,7200,9520,5140,7330,7558.70,1.07,0,5054,7616,7472,7296,7152,6976,7545,7225,68,2190,500,5130,10,1,13526367,1040,-4.04,1.70,09,0.14,-1902.00,4536.00,16600,20240319,-53.67,6500,20241115,18.31,16600,-53.67,20240319,6500,18.31,20241115,16600,-53.67,20240319,6500,18.31,20241115,0.12,N,042520,500,67 억,,144632,N,N,2,N,00,N +20241120,140502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7660,330,2,4.50,103491200,13808,200.17,7330,7690,7200,9520,5140,7330,7495.02,1.07,0,1321,7616,7472,7296,7152,6976,7545,7225,68,2190,500,5130,10,1,13526367,1036,-4.03,1.69,09,0.10,-1902.00,4536.00,16600,20240319,-53.86,6500,20241115,17.85,16600,-53.86,20240319,6500,17.85,20241115,16600,-53.86,20240319,6500,17.85,20241115,0.12,N,042520,500,67 억,,144632,N,N,2,N,00,N +20241120,130503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7670,340,2,4.64,94099390,12583,182.42,7330,7690,7200,9520,5140,7330,7478.30,1.07,0,1197,7616,7472,7296,7152,6976,7545,7225,68,2190,500,5130,10,1,13526367,1037,-4.03,1.69,09,0.09,-1902.00,4536.00,16600,20240319,-53.80,6500,20241115,18.00,16600,-53.80,20240319,6500,18.00,20241115,16600,-53.80,20240319,6500,18.00,20241115,0.12,N,042520,500,67 억,,144632,N,N,2,N,00,N +20241120,120504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7550,220,2,3.00,67983050,9153,132.69,7330,7550,7200,9520,5140,7330,7427.41,1.07,0,-1041,7616,7472,7296,7152,6976,7545,7225,68,2190,500,5130,10,1,13526367,1021,-3.97,1.66,09,0.07,-1902.00,4536.00,16600,20240319,-54.52,6500,20241115,16.15,16600,-54.52,20240319,6500,16.15,20241115,16600,-54.52,20240319,6500,16.15,20241115,0.12,N,042520,500,67 억,,144632,N,N,2,N,00,N +20241120,110502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7440,110,2,1.50,40223300,5448,78.98,7330,7530,7200,9520,5140,7330,7383.13,1.07,0,-3176,7616,7472,7296,7152,6976,7545,7225,68,2190,500,5130,10,1,13526367,1006,-3.91,1.64,09,0.04,-1902.00,4536.00,16600,20240319,-55.18,6500,20241115,14.46,16600,-55.18,20240319,6500,14.46,20241115,16600,-55.18,20240319,6500,14.46,20241115,0.12,N,042520,500,67 억,,144632,N,N,2,N,00,N +20241120,100501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7440,110,2,1.50,22424440,3047,44.17,7330,7530,7200,9520,5140,7330,7359.51,1.07,0,-1726,7616,7472,7296,7152,6976,7545,7225,68,2190,500,5130,10,1,13526367,1006,-3.91,1.64,09,0.02,-1902.00,4536.00,16600,20240319,-55.18,6500,20241115,14.46,16600,-55.18,20240319,6500,14.46,20241115,16600,-55.18,20240319,6500,14.46,20241115,0.12,N,042520,500,67 억,,144632,N,N,2,N,00,N +20241120,090501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7530,200,2,2.73,1689770,228,3.31,7330,7530,7330,9520,5140,7330,7411.27,1.07,0,-165,7616,7472,7296,7152,6976,7545,7225,68,2190,500,5130,10,1,13526367,1019,-3.96,1.66,09,0.00,-1902.00,4536.00,16600,20240319,-54.64,6500,20241115,15.85,16600,-54.64,20240319,6500,15.85,20241115,16600,-54.64,20240319,6500,15.85,20241115,0.12,N,042520,500,67 억,,144632,N,N,2,N,00,N 20241119,160439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7330,10,2,0.14,50409910,6894,61.34,7120,7440,7120,9510,5130,7320,7312.14,1.08,0,-1814,7466,7392,7246,7172,7026,7430,7210,68,2190,500,5120,10,1,13526367,991,-3.85,1.62,09,0.05,-1902.00,4536.00,16600,20240319,-55.84,6500,20241115,12.77,16600,-55.84,20240319,6500,12.77,20241115,16600,-55.84,20240319,6500,12.77,20241115,0.12,N,042520,500,67 억,,146288,N,N,2,N,00,N 20241119,150444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7320,0,3,0.00,48278190,6603,58.75,7120,7440,7120,9510,5130,7320,7311.55,1.08,0,-1794,7466,7392,7246,7172,7026,7430,7210,68,2190,500,5120,10,1,13526367,990,-3.85,1.61,09,0.05,-1902.00,4536.00,16600,20240319,-55.90,6500,20241115,12.62,16600,-55.90,20240319,6500,12.62,20241115,16600,-55.90,20240319,6500,12.62,20241115,0.12,N,042520,500,67 억,,146288,N,N,3,N,00,N 20241119,140442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7320,0,3,0.00,35300560,4822,42.90,7120,7440,7120,9510,5130,7320,7320.73,1.08,0,-777,7466,7392,7246,7172,7026,7430,7210,68,2190,500,5120,10,1,13526367,990,-3.85,1.61,09,0.04,-1902.00,4536.00,16600,20240319,-55.90,6500,20241115,12.62,16600,-55.90,20240319,6500,12.62,20241115,16600,-55.90,20240319,6500,12.62,20241115,0.12,N,042520,500,67 억,,146288,N,N,3,N,00,N diff --git a/042600/price/prices-20241101.csv b/042600/price/prices-20241101.csv index 8916115decf3..b921515f6776 100644 --- a/042600/price/prices-20241101.csv +++ b/042600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10570,90,2,0.86,427298670,41702,430.14,10130,10700,9980,13620,7340,10480,10246.40,2.60,0,2143,10726,10602,10416,10292,10106,10665,10355,62,3140,500,7330,10,1,12423574,1313,-4.58,0.77,12,0.34,-2309.00,13718.00,34300,20240109,-69.18,9750,20241115,8.41,34300,-69.18,20240109,9750,8.41,20241115,34300,-69.18,20240109,9750,8.41,20241115,0.46,N,042600,500,62 억,,322480,N,N,0,N,00,N +20241120,150504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10580,100,2,0.95,419087020,40923,422.10,10130,10700,9980,13620,7340,10480,10240.87,2.60,0,2305,10726,10602,10416,10292,10106,10665,10355,62,3140,500,7330,10,1,12423574,1314,-4.58,0.77,12,0.33,-2309.00,13718.00,34300,20240109,-69.15,9750,20241115,8.51,34300,-69.15,20240109,9750,8.51,20241115,34300,-69.15,20240109,9750,8.51,20241115,0.46,N,042600,500,62 억,,322480,N,N,0,N,00,N +20241120,140502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10580,100,2,0.95,407924810,39866,411.20,10130,10700,9980,13620,7340,10480,10232.40,2.60,0,2062,10726,10602,10416,10292,10106,10665,10355,62,3140,500,7330,10,1,12423574,1314,-4.58,0.77,12,0.32,-2309.00,13718.00,34300,20240109,-69.15,9750,20241115,8.51,34300,-69.15,20240109,9750,8.51,20241115,34300,-69.15,20240109,9750,8.51,20241115,0.46,N,042600,500,62 억,,322480,N,N,0,N,00,N +20241120,130504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10580,100,2,0.95,373863530,36650,378.03,10130,10700,9980,13620,7340,10480,10200.91,2.60,0,1332,10726,10602,10416,10292,10106,10665,10355,62,3140,500,7330,10,1,12423574,1314,-4.58,0.77,12,0.30,-2309.00,13718.00,34300,20240109,-69.15,9750,20241115,8.51,34300,-69.15,20240109,9750,8.51,20241115,34300,-69.15,20240109,9750,8.51,20241115,0.46,N,042600,500,62 억,,322480,N,N,0,N,00,N +20241120,120504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10640,160,2,1.53,363906610,35709,368.32,10130,10700,9980,13620,7340,10480,10190.89,2.60,0,1312,10726,10602,10416,10292,10106,10665,10355,62,3140,500,7330,10,1,12423574,1322,-4.61,0.78,12,0.29,-2309.00,13718.00,34300,20240109,-68.98,9750,20241115,9.13,34300,-68.98,20240109,9750,9.13,20241115,34300,-68.98,20240109,9750,9.13,20241115,0.46,N,042600,500,62 억,,322480,N,N,0,N,00,N +20241120,110503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10580,100,2,0.95,346235850,34023,350.93,10130,10700,9980,13620,7340,10480,10176.52,2.60,0,1084,10726,10602,10416,10292,10106,10665,10355,62,3140,500,7330,10,1,12423574,1314,-4.58,0.77,12,0.27,-2309.00,13718.00,34300,20240109,-69.15,9750,20241115,8.51,34300,-69.15,20240109,9750,8.51,20241115,34300,-69.15,20240109,9750,8.51,20241115,0.46,N,042600,500,62 억,,322480,N,N,0,N,00,N +20241120,100502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10420,-60,5,-0.57,318725420,31421,324.09,10130,10470,9980,13620,7340,10480,10143.71,2.60,0,975,10726,10602,10416,10292,10106,10665,10355,62,3140,500,7330,10,1,12423574,1295,-4.51,0.76,12,0.25,-2309.00,13718.00,34300,20240109,-69.62,9750,20241115,6.87,34300,-69.62,20240109,9750,6.87,20241115,34300,-69.62,20240109,9750,6.87,20241115,0.46,N,042600,500,62 억,,322480,N,N,0,N,00,N +20241120,090502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10290,-190,5,-1.81,194353290,19159,197.62,10130,10470,10010,13620,7340,10480,10144.23,2.60,0,3140,10726,10602,10416,10292,10106,10665,10355,62,3140,500,7330,10,1,12423574,1278,-4.46,0.75,12,0.15,-2309.00,13718.00,34300,20240109,-70.00,9750,20241115,5.54,34300,-70.00,20240109,9750,5.54,20241115,34300,-70.00,20240109,9750,5.54,20241115,0.46,N,042600,500,62 억,,322480,N,N,0,N,00,N 20241119,160439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10480,80,2,0.77,100665670,9695,39.32,10400,10540,10230,13520,7280,10400,10383.21,2.61,0,-1991,10886,10642,10226,9982,9566,10765,10105,62,3120,500,7280,10,1,12423574,1302,-4.54,0.76,12,0.08,-2309.00,13718.00,34300,20240109,-69.45,9750,20241115,7.49,34300,-69.45,20240109,9750,7.49,20241115,34300,-69.45,20240109,9750,7.49,20241115,0.47,N,042600,500,62 억,,324412,N,N,0,N,00,N 20241119,150444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10490,90,2,0.87,97215880,9365,37.98,10400,10540,10230,13520,7280,10400,10380.77,2.61,0,-2065,10886,10642,10226,9982,9566,10765,10105,62,3120,500,7280,10,1,12423574,1303,-4.54,0.76,12,0.08,-2309.00,13718.00,34300,20240109,-69.42,9750,20241115,7.59,34300,-69.42,20240109,9750,7.59,20241115,34300,-69.42,20240109,9750,7.59,20241115,0.47,N,042600,500,62 억,,324412,N,N,0,N,00,N 20241119,140442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10490,90,2,0.87,73904560,7125,28.90,10400,10540,10230,13520,7280,10400,10372.57,2.61,0,-1159,10886,10642,10226,9982,9566,10765,10105,62,3120,500,7280,10,1,12423574,1303,-4.54,0.76,12,0.06,-2309.00,13718.00,34300,20240109,-69.42,9750,20241115,7.59,34300,-69.42,20240109,9750,7.59,20241115,34300,-69.42,20240109,9750,7.59,20241115,0.47,N,042600,500,62 억,,324412,N,N,0,N,00,N diff --git a/042660/price/prices-20241101.csv b/042660/price/prices-20241101.csv index 86b8fc3d2973..e02d23065e2f 100644 --- a/042660/price/prices-20241101.csv +++ b/042660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160456,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37550,500,2,1.35,215197667500,5804641,80.40,36700,38000,36050,48150,25950,37050,37072.27,18.03,0,17687,39616,38332,37616,36332,35616,37975,35975,15371,11100,5000,27410,50,1,306413394,115058,47.23,2.67,12,1.89,795.00,14063.00,41050,20241115,-8.53,21050,20240125,78.38,41050,-8.53,20241115,21050,78.38,20240125,41050,-8.53,20241115,21050,78.38,20240125,0.87,N,042660,5000,15370 억,,55252687,N,N,2740,N,00,N +20241120,150505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37350,300,2,0.81,203587230100,5494271,76.10,36700,38000,36050,48150,25950,37050,37054.46,18.03,0,-22141,39616,38332,37616,36332,35616,37975,35975,15371,11100,5000,27410,50,1,306413394,114445,46.98,2.66,12,1.79,795.00,14063.00,41050,20241115,-9.01,21050,20240125,77.43,41050,-9.01,20241115,21050,77.43,20240125,41050,-9.01,20241115,21050,77.43,20240125,0.87,N,042660,5000,15370 억,,55252687,N,N,4733,N,00,N +20241120,140503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37850,800,2,2.16,169245692400,4580425,63.45,36700,38000,36050,48150,25950,37050,36949.73,18.03,0,-18151,39616,38332,37616,36332,35616,37975,35975,15371,11100,5000,27410,50,1,306413394,115977,47.61,2.69,12,1.49,795.00,14063.00,41050,20241115,-7.80,21050,20240125,79.81,41050,-7.80,20241115,21050,79.81,20240125,41050,-7.80,20241115,21050,79.81,20240125,0.87,N,042660,5000,15370 억,,55252687,N,N,4733,N,00,N +20241120,130504,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37000,-50,5,-0.13,120849789800,3290671,45.58,36700,37350,36050,48150,25950,37050,36724.74,18.03,0,4460,39616,38332,37616,36332,35616,37975,35975,15371,11100,5000,27410,50,1,306413394,113373,46.54,2.63,12,1.07,795.00,14063.00,41050,20241115,-9.87,21050,20240125,75.77,41050,-9.87,20241115,21050,75.77,20240125,41050,-9.87,20241115,21050,75.77,20240125,0.87,N,042660,5000,15370 억,,55252687,N,N,4733,N,00,N +20241120,120504,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36700,-350,5,-0.94,108291754900,2949751,40.86,36700,37350,36050,48150,25950,37050,36711.90,18.03,0,-19969,39616,38332,37616,36332,35616,37975,35975,15371,11100,5000,27410,50,1,306413394,112454,46.16,2.61,12,0.96,795.00,14063.00,41050,20241115,-10.60,21050,20240125,74.35,41050,-10.60,20241115,21050,74.35,20240125,41050,-10.60,20241115,21050,74.35,20240125,0.87,N,042660,5000,15370 억,,55252687,N,N,4733,N,00,N +20241120,110503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36750,-300,5,-0.81,100341976200,2733072,37.86,36700,37350,36050,48150,25950,37050,36713.70,18.03,0,-41516,39616,38332,37616,36332,35616,37975,35975,15371,11100,5000,27410,50,1,306413394,112607,46.23,2.61,12,0.89,795.00,14063.00,41050,20241115,-10.48,21050,20240125,74.58,41050,-10.48,20241115,21050,74.58,20240125,41050,-10.48,20241115,21050,74.58,20240125,0.87,N,042660,5000,15370 억,,55252687,N,N,4733,N,00,N +20241120,100502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36850,-200,5,-0.54,75047474950,2044841,28.32,36700,37350,36050,48150,25950,37050,36700.48,18.03,0,25383,39616,38332,37616,36332,35616,37975,35975,15371,11100,5000,27410,50,1,306413394,112913,46.35,2.62,12,0.67,795.00,14063.00,41050,20241115,-10.23,21050,20240125,75.06,41050,-10.23,20241115,21050,75.06,20240125,41050,-10.23,20241115,21050,75.06,20240125,0.87,N,042660,5000,15370 억,,55252687,N,N,4733,N,00,N +20241120,090502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36650,-400,5,-1.08,11167950150,303476,4.20,36700,37100,36550,48150,25950,37050,36798.16,18.03,0,-12602,39616,38332,37616,36332,35616,37975,35975,15371,11100,5000,27410,50,1,306413394,112301,46.10,2.61,12,0.10,795.00,14063.00,41050,20241115,-10.72,21050,20240125,74.11,41050,-10.72,20241115,21050,74.11,20240125,41050,-10.72,20241115,21050,74.11,20240125,0.87,N,042660,5000,15370 억,,55252687,N,N,4733,N,00,N 20241119,160440,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37050,-1050,5,-2.76,267440392450,7056115,78.66,38650,38900,36900,49500,26700,38100,37904.05,18.23,0,-206658,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,113526,46.60,2.63,12,2.30,795.00,14063.00,41050,20241115,-9.74,21050,20240125,76.01,41050,-9.74,20241115,21050,76.01,20240125,41050,-9.74,20241115,21050,76.01,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,4733,N,00,N 20241119,150444,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37500,-600,5,-1.57,241931346500,6368654,71.00,38650,38900,37100,49500,26700,38100,37987.83,18.23,0,-251820,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,114905,47.17,2.67,12,2.08,795.00,14063.00,41050,20241115,-8.65,21050,20240125,78.15,41050,-8.65,20241115,21050,78.15,20240125,41050,-8.65,20241115,21050,78.15,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,12134,N,00,N 20241119,140443,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37650,-450,5,-1.18,217198734050,5712004,63.68,38650,38900,37100,49500,26700,38100,38024.96,18.23,0,-274634,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,115365,47.36,2.68,12,1.86,795.00,14063.00,41050,20241115,-8.28,21050,20240125,78.86,41050,-8.28,20241115,21050,78.86,20240125,41050,-8.28,20241115,21050,78.86,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,12134,N,00,N diff --git a/042670/price/prices-20241101.csv b/042670/price/prices-20241101.csv index 868833963188..39ffa58808e0 100644 --- a/042670/price/prices-20241101.csv +++ b/042670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160456,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7230,10,2,0.14,4913796200,681181,48.98,7150,7290,7110,9380,5060,7220,7213.51,11.31,0,-5686,7466,7342,7246,7122,7026,7295,7075,1996,2160,1000,5190,10,1,192655867,13929,6.25,0.79,12,0.35,1156.00,9099.00,9160,20240723,-21.07,6270,20241029,15.31,9160,-21.07,20240723,6270,15.31,20241029,9160,-21.07,20240723,6270,15.31,20241029,1.55,N,042670,1000,1996 억,,21783262,N,N,558,N,00,N +20241120,150505,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7260,40,2,0.55,4453028990,617522,44.40,7150,7290,7110,9380,5060,7220,7211.12,11.31,0,-462,7466,7342,7246,7122,7026,7295,7075,1996,2160,1000,5190,10,1,192655867,13987,6.28,0.80,12,0.32,1156.00,9099.00,9160,20240723,-20.74,6270,20241029,15.79,9160,-20.74,20240723,6270,15.79,20241029,9160,-20.74,20240723,6270,15.79,20241029,1.55,N,042670,1000,1996 억,,21783262,N,N,428,N,00,N +20241120,140503,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7250,30,2,0.42,3689564620,512323,36.84,7150,7290,7110,9380,5060,7220,7201.63,11.31,0,-14138,7466,7342,7246,7122,7026,7295,7075,1996,2160,1000,5190,10,1,192655867,13968,6.27,0.80,12,0.27,1156.00,9099.00,9160,20240723,-20.85,6270,20241029,15.63,9160,-20.85,20240723,6270,15.63,20241029,9160,-20.85,20240723,6270,15.63,20241029,1.55,N,042670,1000,1996 억,,21783262,N,N,428,N,00,N +20241120,130504,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7210,-10,5,-0.14,3164850850,439517,31.60,7150,7290,7110,9380,5060,7220,7200.74,11.31,0,-20125,7466,7342,7246,7122,7026,7295,7075,1996,2160,1000,5190,10,1,192655867,13890,6.24,0.79,12,0.23,1156.00,9099.00,9160,20240723,-21.29,6270,20241029,14.99,9160,-21.29,20240723,6270,14.99,20241029,9160,-21.29,20240723,6270,14.99,20241029,1.55,N,042670,1000,1996 억,,21783262,N,N,428,N,00,N +20241120,120505,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7190,-30,5,-0.42,2784402530,386613,27.80,7150,7290,7110,9380,5060,7220,7202.04,11.31,0,-14925,7466,7342,7246,7122,7026,7295,7075,1996,2160,1000,5190,10,1,192655867,13852,6.22,0.79,12,0.20,1156.00,9099.00,9160,20240723,-21.51,6270,20241029,14.67,9160,-21.51,20240723,6270,14.67,20241029,9160,-21.51,20240723,6270,14.67,20241029,1.55,N,042670,1000,1996 억,,21783262,N,N,428,N,00,N +20241120,110503,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7250,30,2,0.42,2350859630,326589,23.48,7150,7290,7110,9380,5060,7220,7198.21,11.31,0,-11321,7466,7342,7246,7122,7026,7295,7075,1996,2160,1000,5190,10,1,192655867,13968,6.27,0.80,12,0.17,1156.00,9099.00,9160,20240723,-20.85,6270,20241029,15.63,9160,-20.85,20240723,6270,15.63,20241029,9160,-20.85,20240723,6270,15.63,20241029,1.55,N,042670,1000,1996 억,,21783262,N,N,428,N,00,N +20241120,100502,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7270,50,2,0.69,1739120760,242183,17.41,7150,7270,7110,9380,5060,7220,7181.00,11.31,0,-4315,7466,7342,7246,7122,7026,7295,7075,1996,2160,1000,5190,10,1,192655867,14006,6.29,0.80,12,0.13,1156.00,9099.00,9160,20240723,-20.63,6270,20241029,15.95,9160,-20.63,20240723,6270,15.95,20241029,9160,-20.63,20240723,6270,15.95,20241029,1.55,N,042670,1000,1996 억,,21783262,N,N,428,N,00,N +20241120,090502,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7170,-50,5,-0.69,425606010,59525,4.28,7150,7200,7110,9380,5060,7220,7149.92,11.31,0,6979,7466,7342,7246,7122,7026,7295,7075,1996,2160,1000,5190,10,1,192655867,13813,6.20,0.79,12,0.03,1156.00,9099.00,9160,20240723,-21.72,6270,20241029,14.35,9160,-21.72,20240723,6270,14.35,20241029,9160,-21.72,20240723,6270,14.35,20241029,1.55,N,042670,1000,1996 억,,21783262,N,N,428,N,00,N 20241119,160440,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7220,-190,5,-2.56,9943495880,1376900,122.45,7350,7370,7150,9630,5190,7410,7221.64,11.43,0,-221749,7643,7526,7413,7296,7183,7470,7240,1996,2220,1000,5330,10,1,192655867,13910,6.25,0.79,12,0.71,1156.00,9099.00,9160,20240723,-21.18,6270,20241029,15.15,9160,-21.18,20240723,6270,15.15,20241029,9160,-21.18,20240723,6270,15.15,20241029,1.60,N,042670,1000,1996 억,,22022759,N,N,428,N,00,N 20241119,150444,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7220,-190,5,-2.56,9296776370,1287520,114.50,7350,7370,7150,9630,5190,7410,7220.67,11.43,0,-205820,7643,7526,7413,7296,7183,7470,7240,1996,2220,1000,5330,10,1,192655867,13910,6.25,0.79,12,0.67,1156.00,9099.00,9160,20240723,-21.18,6270,20241029,15.15,9160,-21.18,20240723,6270,15.15,20241029,9160,-21.18,20240723,6270,15.15,20241029,1.60,N,042670,1000,1996 억,,22022759,N,N,302,N,00,N 20241119,140443,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7200,-210,5,-2.83,8320935150,1152101,102.46,7350,7370,7150,9630,5190,7410,7222.38,11.43,0,-177038,7643,7526,7413,7296,7183,7470,7240,1996,2220,1000,5330,10,1,192655867,13871,6.23,0.79,12,0.60,1156.00,9099.00,9160,20240723,-21.40,6270,20241029,14.83,9160,-21.40,20240723,6270,14.83,20241029,9160,-21.40,20240723,6270,14.83,20241029,1.60,N,042670,1000,1996 억,,22022759,N,N,302,N,00,N diff --git a/042700/price/prices-20241101.csv b/042700/price/prices-20241101.csv index 947186c814ab..40266744a3ec 100644 --- a/042700/price/prices-20241101.csv +++ b/042700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160457,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,81700,900,2,1.11,39812138600,483697,132.13,83100,83300,81300,105000,56600,80800,82309.78,12.21,0,-9457,82266,81532,80666,79932,79066,81900,80300,127,24200,100,58170,100,1,96993634,79244,29.76,13.21,12,0.50,2745.00,6183.00,196200,20240614,-58.36,51100,20240116,59.88,196200,-58.36,20240614,51100,59.88,20240116,196200,-58.36,20240614,51100,59.88,20240116,1.05,N,042700,100,127 억,,11846965,N,N,3523,N,00,N +20241120,150505,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,81600,800,2,0.99,36376391200,441654,120.64,83100,83300,81300,105000,56600,80800,82364.00,12.21,0,-23387,82266,81532,80666,79932,79066,81900,80300,127,24200,100,58170,100,1,96993634,79147,29.73,13.20,12,0.46,2745.00,6183.00,196200,20240614,-58.41,51100,20240116,59.69,196200,-58.41,20240614,51100,59.69,20240116,196200,-58.41,20240614,51100,59.69,20240116,1.05,N,042700,100,127 억,,11846965,N,N,8050,N,00,N +20241120,140503,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,82500,1700,2,2.10,32001427200,388426,106.10,83100,83300,81300,105000,56600,80800,82387.45,12.21,0,-10963,82266,81532,80666,79932,79066,81900,80300,127,24200,100,58170,100,1,96993634,80020,30.05,13.34,12,0.40,2745.00,6183.00,196200,20240614,-57.95,51100,20240116,61.45,196200,-57.95,20240614,51100,61.45,20240116,196200,-57.95,20240614,51100,61.45,20240116,1.05,N,042700,100,127 억,,11846965,N,N,8050,N,00,N +20241120,130505,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,82300,1500,2,1.86,26665759800,323975,88.50,83100,83300,81300,105000,56600,80800,82308.08,12.21,0,-37445,82266,81532,80666,79932,79066,81900,80300,127,24200,100,58170,100,1,96993634,79826,29.98,13.31,12,0.33,2745.00,6183.00,196200,20240614,-58.05,51100,20240116,61.06,196200,-58.05,20240614,51100,61.06,20240116,196200,-58.05,20240614,51100,61.06,20240116,1.05,N,042700,100,127 억,,11846965,N,N,8050,N,00,N +20241120,120505,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,82400,1600,2,1.98,23261233800,282681,77.22,83100,83300,81300,105000,56600,80800,82287.93,12.21,0,-46495,82266,81532,80666,79932,79066,81900,80300,127,24200,100,58170,100,1,96993634,79923,30.02,13.33,12,0.29,2745.00,6183.00,196200,20240614,-58.00,51100,20240116,61.25,196200,-58.00,20240614,51100,61.25,20240116,196200,-58.00,20240614,51100,61.25,20240116,1.05,N,042700,100,127 억,,11846965,N,N,8050,N,00,N +20241120,110504,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,82000,1200,2,1.49,20514023100,249201,68.07,83100,83300,81300,105000,56600,80800,82319.18,12.21,0,-52298,82266,81532,80666,79932,79066,81900,80300,127,24200,100,58170,100,1,96993634,79535,29.87,13.26,12,0.26,2745.00,6183.00,196200,20240614,-58.21,51100,20240116,60.47,196200,-58.21,20240614,51100,60.47,20240116,196200,-58.21,20240614,51100,60.47,20240116,1.05,N,042700,100,127 억,,11846965,N,N,8050,N,00,N +20241120,100503,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,81700,900,2,1.11,17425151200,211493,57.77,83100,83300,81300,105000,56600,80800,82391.15,12.21,0,-51081,82266,81532,80666,79932,79066,81900,80300,127,24200,100,58170,100,1,96993634,79244,29.76,13.21,12,0.22,2745.00,6183.00,196200,20240614,-58.36,51100,20240116,59.88,196200,-58.36,20240614,51100,59.88,20240116,196200,-58.36,20240614,51100,59.88,20240116,1.05,N,042700,100,127 억,,11846965,N,N,8050,N,00,N +20241120,090503,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,82200,1400,2,1.73,4750149500,57379,15.67,83100,83200,82200,105000,56600,80800,82785.51,12.21,0,-17394,82266,81532,80666,79932,79066,81900,80300,127,24200,100,58170,100,1,96993634,79729,29.95,13.29,12,0.06,2745.00,6183.00,196200,20240614,-58.10,51100,20240116,60.86,196200,-58.10,20240614,51100,60.86,20240116,196200,-58.10,20240614,51100,60.86,20240116,1.05,N,042700,100,127 억,,11846965,N,N,8050,N,00,N 20241119,160440,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,80800,200,2,0.25,28828962200,357380,67.93,80600,81400,79800,104700,56500,80600,80667.23,12.24,0,20703,84800,82700,80900,78800,77000,81800,77900,127,24100,100,58030,100,1,96993634,78371,29.44,13.07,12,0.37,2745.00,6183.00,196200,20240614,-58.82,51100,20240116,58.12,196200,-58.82,20240614,51100,58.12,20240116,196200,-58.82,20240614,51100,58.12,20240116,1.04,N,042700,100,127 억,,11873744,N,N,8050,N,00,N 20241119,150445,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,80900,300,2,0.37,26123631000,323922,61.57,80600,81400,79800,104700,56500,80600,80647.94,12.24,0,14364,84800,82700,80900,78800,77000,81800,77900,127,24100,100,58030,100,1,96993634,78468,29.47,13.08,12,0.33,2745.00,6183.00,196200,20240614,-58.77,51100,20240116,58.32,196200,-58.77,20240614,51100,58.32,20240116,196200,-58.77,20240614,51100,58.32,20240116,1.04,N,042700,100,127 억,,11873744,N,N,6436,N,00,N 20241119,140443,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,80200,-400,5,-0.50,21965244100,272130,51.72,80600,81400,79800,104700,56500,80600,80716.10,12.24,0,5748,84800,82700,80900,78800,77000,81800,77900,127,24100,100,58030,100,1,96993634,77789,29.22,12.97,12,0.28,2745.00,6183.00,196200,20240614,-59.12,51100,20240116,56.95,196200,-59.12,20240614,51100,56.95,20240116,196200,-59.12,20240614,51100,56.95,20240116,1.04,N,042700,100,127 억,,11873744,N,N,6436,N,00,N diff --git a/042940/price/prices-20241101.csv b/042940/price/prices-20241101.csv index 7ee20d868ec1..b8b77a942b0a 100644 --- a/042940/price/prices-20241101.csv +++ b/042940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5510,0,3,0.00,33363620,6059,44.86,5510,5570,5450,7160,3860,5510,5506.46,0.00,0,-654,5890,5700,5600,5410,5310,5650,5360,199,1650,5000,3300,10,1,3981814,219,0.50,0.18,12,0.15,11033.00,30628.00,18500,20240315,-70.22,5440,20241114,1.29,18500,-70.22,20240315,5440,1.29,20241114,6980,-21.06,20241015,359,1434.82,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241120,150505,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5500,-10,5,-0.18,27835620,5051,37.40,5510,5570,5470,7160,3860,5510,5510.91,0.00,0,-539,5890,5700,5600,5410,5310,5650,5360,199,1650,5000,3300,10,1,3981814,219,0.50,0.18,12,0.13,11033.00,30628.00,18500,20240315,-70.27,5440,20241114,1.10,18500,-70.27,20240315,5440,1.10,20241114,6980,-21.20,20241015,359,1432.03,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241120,140504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5520,10,2,0.18,26191860,4752,35.18,5510,5570,5470,7160,3860,5510,5511.76,0.00,0,-482,5890,5700,5600,5410,5310,5650,5360,199,1650,5000,3300,10,1,3981814,220,0.50,0.18,12,0.12,11033.00,30628.00,18500,20240315,-70.16,5440,20241114,1.47,18500,-70.16,20240315,5440,1.47,20241114,6980,-20.92,20241015,359,1437.60,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241120,130505,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5500,-10,5,-0.18,21677020,3933,29.12,5510,5570,5470,7160,3860,5510,5511.57,0.00,0,-407,5890,5700,5600,5410,5310,5650,5360,199,1650,5000,3300,10,1,3981814,219,0.50,0.18,12,0.10,11033.00,30628.00,18500,20240315,-70.27,5440,20241114,1.10,18500,-70.27,20240315,5440,1.10,20241114,6980,-21.20,20241015,359,1432.03,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241120,120505,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5510,0,3,0.00,19749310,3583,26.53,5510,5570,5470,7160,3860,5510,5511.95,0.00,0,-400,5890,5700,5600,5410,5310,5650,5360,199,1650,5000,3300,10,1,3981814,219,0.50,0.18,12,0.09,11033.00,30628.00,18500,20240315,-70.22,5440,20241114,1.29,18500,-70.22,20240315,5440,1.29,20241114,6980,-21.06,20241015,359,1434.82,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241120,110504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5530,20,2,0.36,18697140,3392,25.11,5510,5570,5470,7160,3860,5510,5512.13,0.00,0,-312,5890,5700,5600,5410,5310,5650,5360,199,1650,5000,3300,10,1,3981814,220,0.50,0.18,12,0.09,11033.00,30628.00,18500,20240315,-70.11,5440,20241114,1.65,18500,-70.11,20240315,5440,1.65,20241114,6980,-20.77,20241015,359,1440.39,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241120,100503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5530,20,2,0.36,6410340,1159,8.58,5510,5570,5470,7160,3860,5510,5530.92,0.00,0,-152,5890,5700,5600,5410,5310,5650,5360,199,1650,5000,3300,10,1,3981814,220,0.50,0.18,12,0.03,11033.00,30628.00,18500,20240315,-70.11,5440,20241114,1.65,18500,-70.11,20240315,5440,1.65,20241114,6980,-20.77,20241015,359,1440.39,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241120,090503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5510,0,3,0.00,2443110,443,3.28,5510,5520,5510,7160,3860,5510,5514.92,0.00,0,-6,5890,5700,5600,5410,5310,5650,5360,199,1650,5000,3300,10,1,3981814,219,0.50,0.18,12,0.01,11033.00,30628.00,18500,20240315,-70.22,5440,20241114,1.29,18500,-70.22,20240315,5440,1.29,20241114,6980,-21.06,20241015,359,1434.82,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20241119,160441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5510,-280,5,-4.84,76247020,13506,427.95,5760,5790,5500,7520,4060,5790,5645.42,0.00,0,-256,6256,6022,5886,5652,5516,5955,5585,199,1730,5000,3470,10,1,3981814,219,0.50,0.18,12,0.34,11033.00,30628.00,18500,20240315,-70.22,5440,20241114,1.29,18500,-70.22,20240315,5440,1.29,20241114,6980,-21.06,20241015,359,1434.82,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20241119,150445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5580,-210,5,-3.63,64009550,11289,357.70,5760,5790,5500,7520,4060,5790,5670.08,0.00,0,157,6256,6022,5886,5652,5516,5955,5585,199,1730,5000,3470,10,1,3981814,222,0.51,0.18,12,0.28,11033.00,30628.00,18500,20240315,-69.84,5440,20241114,2.57,18500,-69.84,20240315,5440,2.57,20241114,6980,-20.06,20241015,359,1454.32,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20241119,140443,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5660,-130,5,-2.25,39790260,6973,220.94,5760,5790,5660,7520,4060,5790,5706.33,0.00,0,-335,6256,6022,5886,5652,5516,5955,5585,199,1730,5000,3470,10,1,3981814,225,0.51,0.18,12,0.18,11033.00,30628.00,18500,20240315,-69.41,5440,20241114,4.04,18500,-69.41,20240315,5440,4.04,20241114,6980,-18.91,20241015,359,1476.60,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N diff --git a/043090/price/prices-20241101.csv b/043090/price/prices-20241101.csv index 75531eb06e5a..accb7339b19c 100644 --- a/043090/price/prices-20241101.csv +++ b/043090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,273,-25,5,-8.39,551235871,2001129,233.43,296,296,260,387,209,298,275.46,0.80,0,-29478,324,311,300,287,276,305,281,373,89,500,170,1,1,74509650,203,-0.60,0.41,12,2.69,-458.00,662.00,809,20240903,-66.25,234,20240805,16.67,809,-66.25,20240903,234,16.67,20240805,809,-66.25,20240903,234,16.67,20240805,0.00,N,043090,500,372 억,,593719,N,N,0,N,00,N +20241120,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,278,-20,5,-6.71,523553141,1900439,221.69,296,296,260,387,209,298,275.49,0.80,0,-26517,324,311,300,287,276,305,281,373,89,500,170,1,1,74509650,207,-0.61,0.42,12,2.55,-458.00,662.00,809,20240903,-65.64,234,20240805,18.80,809,-65.64,20240903,234,18.80,20240805,809,-65.64,20240903,234,18.80,20240805,0.00,N,043090,500,372 억,,593719,N,N,0,N,00,N +20241120,140504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,280,-18,5,-6.04,493400380,1791195,208.94,296,296,260,387,209,298,275.46,0.80,0,-19711,324,311,300,287,276,305,281,373,89,500,170,1,1,74509650,209,-0.61,0.42,12,2.40,-458.00,662.00,809,20240903,-65.39,234,20240805,19.66,809,-65.39,20240903,234,19.66,20240805,809,-65.39,20240903,234,19.66,20240805,0.00,N,043090,500,372 억,,593719,N,N,0,N,00,N +20241120,130505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,280,-18,5,-6.04,460238704,1671905,195.03,296,296,260,387,209,298,275.28,0.80,0,-16765,324,311,300,287,276,305,281,373,89,500,170,1,1,74509650,209,-0.61,0.42,12,2.24,-458.00,662.00,809,20240903,-65.39,234,20240805,19.66,809,-65.39,20240903,234,19.66,20240805,809,-65.39,20240903,234,19.66,20240805,0.00,N,043090,500,372 억,,593719,N,N,0,N,00,N +20241120,120505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,276,-22,5,-7.38,418721598,1522555,177.61,296,296,260,387,209,298,275.01,0.80,0,11342,324,311,300,287,276,305,281,373,89,500,170,1,1,74509650,206,-0.60,0.42,12,2.04,-458.00,662.00,809,20240903,-65.88,234,20240805,17.95,809,-65.88,20240903,234,17.95,20240805,809,-65.88,20240903,234,17.95,20240805,0.00,N,043090,500,372 억,,593719,N,N,0,N,00,N +20241120,110504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,278,-20,5,-6.71,284312958,1030931,120.26,296,296,267,387,209,298,275.78,0.80,0,83250,324,311,300,287,276,305,281,373,89,500,170,1,1,74509650,207,-0.61,0.42,12,1.38,-458.00,662.00,809,20240903,-65.64,234,20240805,18.80,809,-65.64,20240903,234,18.80,20240805,809,-65.64,20240903,234,18.80,20240805,0.00,N,043090,500,372 억,,593719,N,N,0,N,00,N +20241120,100503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,288,-10,5,-3.36,36422842,126233,14.73,296,296,286,387,209,298,288.54,0.80,0,-45359,324,311,300,287,276,305,281,373,89,500,170,1,1,74509650,215,-0.63,0.44,12,0.17,-458.00,662.00,809,20240903,-64.40,234,20240805,23.08,809,-64.40,20240903,234,23.08,20240805,809,-64.40,20240903,234,23.08,20240805,0.00,N,043090,500,372 억,,593719,N,N,0,N,00,N +20241120,090503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,293,-5,5,-1.68,1179776,3989,0.47,296,296,293,387,209,298,295.76,0.80,0,-343,324,311,300,287,276,305,281,373,89,500,170,1,1,74509650,218,-0.64,0.44,12,0.01,-458.00,662.00,809,20240903,-63.78,234,20240805,25.21,809,-63.78,20240903,234,25.21,20240805,809,-63.78,20240903,234,25.21,20240805,0.00,N,043090,500,372 억,,593719,N,N,0,N,00,N 20241119,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,298,-3,5,-1.00,254685429,856872,141.33,303,313,289,391,211,301,297.23,0.90,0,-78106,325,313,302,290,279,312,289,373,90,500,180,1,1,74509650,222,-0.65,0.45,12,1.15,-458.00,662.00,809,20240903,-63.16,234,20240805,27.35,809,-63.16,20240903,234,27.35,20240805,809,-63.16,20240903,234,27.35,20240805,0.00,N,043090,500,372 억,,671961,N,N,0,N,00,N 20241119,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,-2,5,-0.66,237434217,798354,131.68,303,313,289,391,211,301,297.40,0.90,0,-89284,325,313,302,290,279,312,289,373,90,500,180,1,1,74509650,223,-0.65,0.45,12,1.07,-458.00,662.00,809,20240903,-63.04,234,20240805,27.78,809,-63.04,20240903,234,27.78,20240805,809,-63.04,20240903,234,27.78,20240805,0.00,N,043090,500,372 억,,671961,N,N,0,N,00,N 20241119,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,-2,5,-0.66,218613819,735271,121.28,303,313,289,391,211,301,297.32,0.90,0,-72925,325,313,302,290,279,312,289,373,90,500,180,1,1,74509650,223,-0.65,0.45,12,0.99,-458.00,662.00,809,20240903,-63.04,234,20240805,27.78,809,-63.04,20240903,234,27.78,20240805,809,-63.04,20240903,234,27.78,20240805,0.00,N,043090,500,372 억,,671961,N,N,0,N,00,N diff --git a/043100/price/prices-20241101.csv b/043100/price/prices-20241101.csv index 3d8823d919ae..fc4f65118f4d 100644 --- a/043100/price/prices-20241101.csv +++ b/043100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2010,-60,5,-2.90,44089535,21651,88.84,2075,2155,2000,2690,1450,2070,2036.37,2.04,0,2937,2156,2112,2091,2047,2026,2102,2037,40,620,500,1240,5,1,7975920,160,-0.67,0.70,12,0.27,-3008.00,2873.00,4660,20240315,-56.87,1842,20240930,9.12,4660,-56.87,20240315,1842,9.12,20240930,3885,-48.26,20241004,283,610.25,20240627,0.00,N,043100,500,39 억,,162567,N,N,0,N,00,N +20241120,150506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2010,-60,5,-2.90,41665685,20445,83.89,2075,2155,2000,2690,1450,2070,2037.94,2.04,0,3188,2156,2112,2091,2047,2026,2102,2037,40,620,500,1240,5,1,7975920,160,-0.67,0.70,12,0.26,-3008.00,2873.00,4660,20240315,-56.87,1842,20240930,9.12,4660,-56.87,20240315,1842,9.12,20240930,3885,-48.26,20241004,283,610.25,20240627,0.00,N,043100,500,39 억,,162567,N,N,0,N,00,N +20241120,140504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2000,-70,5,-3.38,38496540,18866,77.41,2075,2155,2000,2690,1450,2070,2040.52,2.04,0,2985,2156,2112,2091,2047,2026,2102,2037,40,620,500,1240,5,1,7975920,160,-0.66,0.70,12,0.24,-3008.00,2873.00,4660,20240315,-57.08,1842,20240930,8.58,4660,-57.08,20240315,1842,8.58,20240930,3885,-48.52,20241004,283,606.71,20240627,0.00,N,043100,500,39 억,,162567,N,N,0,N,00,N +20241120,130506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2010,-60,5,-2.90,33551660,16400,67.30,2075,2155,2000,2690,1450,2070,2045.83,2.04,0,2467,2156,2112,2091,2047,2026,2102,2037,40,620,500,1240,5,1,7975920,160,-0.67,0.70,12,0.21,-3008.00,2873.00,4660,20240315,-56.87,1842,20240930,9.12,4660,-56.87,20240315,1842,9.12,20240930,3885,-48.26,20241004,283,610.25,20240627,0.00,N,043100,500,39 억,,162567,N,N,0,N,00,N +20241120,120506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2000,-70,5,-3.38,30340715,14810,60.77,2075,2155,2000,2690,1450,2070,2048.66,2.04,0,2289,2156,2112,2091,2047,2026,2102,2037,40,620,500,1240,5,1,7975920,160,-0.66,0.70,12,0.19,-3008.00,2873.00,4660,20240315,-57.08,1842,20240930,8.58,4660,-57.08,20240315,1842,8.58,20240930,3885,-48.52,20241004,283,606.71,20240627,0.00,N,043100,500,39 억,,162567,N,N,0,N,00,N +20241120,110505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2005,-65,5,-3.14,24906375,12098,49.64,2075,2155,2005,2690,1450,2070,2058.72,2.04,0,1623,2156,2112,2091,2047,2026,2102,2037,40,620,500,1240,5,1,7975920,160,-0.67,0.70,12,0.15,-3008.00,2873.00,4660,20240315,-56.97,1842,20240930,8.85,4660,-56.97,20240315,1842,8.85,20240930,3885,-48.39,20241004,283,608.48,20240627,0.00,N,043100,500,39 억,,162567,N,N,0,N,00,N +20241120,100504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2025,-45,5,-2.17,17369005,8371,34.35,2075,2155,2025,2690,1450,2070,2074.90,2.04,0,19,2156,2112,2091,2047,2026,2102,2037,40,620,500,1240,5,1,7975920,162,-0.67,0.70,12,0.10,-3008.00,2873.00,4660,20240315,-56.55,1842,20240930,9.93,4660,-56.55,20240315,1842,9.93,20240930,3885,-47.88,20241004,283,615.55,20240627,0.00,N,043100,500,39 억,,162567,N,N,0,N,00,N +20241120,090503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2145,75,2,3.62,4465795,2115,8.68,2075,2145,2075,2690,1450,2070,2111.49,2.04,0,443,2156,2112,2091,2047,2026,2102,2037,40,620,500,1240,5,1,7975920,171,-0.71,0.75,12,0.03,-3008.00,2873.00,4660,20240315,-53.97,1842,20240930,16.45,4660,-53.97,20240315,1842,16.45,20240930,3885,-44.79,20241004,283,657.95,20240627,0.00,N,043100,500,39 억,,162567,N,N,0,N,00,N 20241119,160441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2070,-20,5,-0.96,50960655,24370,107.90,2090,2135,2070,2715,1465,2090,2091.12,2.10,0,-5019,2186,2137,2091,2042,1996,2162,2067,40,625,500,1250,5,1,7975920,165,-0.69,0.72,12,0.31,-3008.00,2873.00,4660,20240315,-55.58,1842,20240930,12.38,4660,-55.58,20240315,1842,12.38,20240930,3885,-46.72,20241004,283,631.45,20240627,0.00,N,043100,500,39 억,,167603,N,N,0,N,00,N 20241119,150446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2080,-10,5,-0.48,48382835,23127,102.40,2090,2135,2075,2715,1465,2090,2092.05,2.10,0,-4452,2186,2137,2091,2042,1996,2162,2067,40,625,500,1250,5,1,7975920,166,-0.69,0.72,12,0.29,-3008.00,2873.00,4660,20240315,-55.36,1842,20240930,12.92,4660,-55.36,20240315,1842,12.92,20240930,3885,-46.46,20241004,283,634.98,20240627,0.00,N,043100,500,39 억,,167603,N,N,0,N,00,N 20241119,140444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2095,5,2,0.24,34468335,16444,72.81,2090,2135,2080,2715,1465,2090,2096.10,2.10,0,1493,2186,2137,2091,2042,1996,2162,2067,40,625,500,1250,5,1,7975920,167,-0.70,0.73,12,0.21,-3008.00,2873.00,4660,20240315,-55.04,1842,20240930,13.74,4660,-55.04,20240315,1842,13.74,20240930,3885,-46.07,20241004,283,640.28,20240627,0.00,N,043100,500,39 억,,167603,N,N,0,N,00,N diff --git a/043150/price/prices-20241101.csv b/043150/price/prices-20241101.csv index 24978bb56b7d..6cef6610f4c5 100644 --- a/043150/price/prices-20241101.csv +++ b/043150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160457,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20400,-100,5,-0.49,361826100,17889,101.94,20300,20500,20000,26650,14350,20500,20226.17,26.14,0,-1265,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3030,5.86,0.76,12,0.12,3483.00,26837.00,33950,20231120,-39.91,19660,20241114,3.76,33750,-39.56,20240102,19660,3.76,20241114,33950,-39.91,20231120,19660,3.76,20241114,0.70,N,043150,500,74 억,,3882752,N,N,171,N,00,N +20241120,150506,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20300,-200,5,-0.98,325678300,16112,91.81,20300,20500,20000,26650,14350,20500,20213.40,26.14,0,-981,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3015,5.83,0.76,12,0.11,3483.00,26837.00,33950,20231120,-40.21,19660,20241114,3.26,33750,-39.85,20240102,19660,3.26,20241114,33950,-40.21,20231120,19660,3.26,20241114,0.70,N,043150,500,74 억,,3882752,N,N,50,N,00,N +20241120,140504,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20200,-300,5,-1.46,299355500,14812,84.40,20300,20500,20000,26650,14350,20500,20210.34,26.14,0,-951,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3001,5.80,0.75,12,0.10,3483.00,26837.00,33950,20231120,-40.50,19660,20241114,2.75,33750,-40.15,20240102,19660,2.75,20241114,33950,-40.50,20231120,19660,2.75,20241114,0.70,N,043150,500,74 억,,3882752,N,N,50,N,00,N +20241120,130506,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20250,-250,5,-1.22,279284150,13820,78.75,20300,20500,20000,26650,14350,20500,20208.69,26.14,0,-1192,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3008,5.81,0.75,12,0.09,3483.00,26837.00,33950,20231120,-40.35,19660,20241114,3.00,33750,-40.00,20240102,19660,3.00,20241114,33950,-40.35,20231120,19660,3.00,20241114,0.70,N,043150,500,74 억,,3882752,N,N,50,N,00,N +20241120,120506,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20250,-250,5,-1.22,257998200,12766,72.74,20300,20500,20000,26650,14350,20500,20209.79,26.14,0,-1730,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3008,5.81,0.75,12,0.09,3483.00,26837.00,33950,20231120,-40.35,19660,20241114,3.00,33750,-40.00,20240102,19660,3.00,20241114,33950,-40.35,20231120,19660,3.00,20241114,0.70,N,043150,500,74 억,,3882752,N,N,50,N,00,N +20241120,110505,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20250,-250,5,-1.22,142110450,7014,39.97,20300,20500,20150,26650,14350,20500,20260.97,26.14,0,-2851,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3008,5.81,0.75,12,0.05,3483.00,26837.00,33950,20231120,-40.35,19660,20241114,3.00,33750,-40.00,20240102,19660,3.00,20241114,33950,-40.35,20231120,19660,3.00,20241114,0.70,N,043150,500,74 억,,3882752,N,N,50,N,00,N +20241120,100504,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20250,-250,5,-1.22,108255200,5342,30.44,20300,20500,20150,26650,14350,20500,20264.92,26.14,0,-2674,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3008,5.81,0.75,12,0.04,3483.00,26837.00,33950,20231120,-40.35,19660,20241114,3.00,33750,-40.00,20240102,19660,3.00,20241114,33950,-40.35,20231120,19660,3.00,20241114,0.70,N,043150,500,74 억,,3882752,N,N,50,N,00,N +20241120,090504,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20300,-200,5,-0.98,12812100,631,3.60,20300,20350,20300,26650,14350,20500,20304.44,26.14,0,-46,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3015,5.83,0.76,12,0.00,3483.00,26837.00,33950,20231120,-40.21,19660,20241114,3.26,33750,-39.85,20240102,19660,3.26,20241114,33950,-40.21,20231120,19660,3.26,20241114,0.70,N,043150,500,74 억,,3882752,N,N,50,N,00,N 20241119,160441,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20500,250,2,1.23,358579600,17547,81.18,20400,20600,20200,26300,14200,20250,20435.34,26.17,0,3044,20816,20532,20266,19982,19716,20525,19975,74,6050,500,15390,50,1,14854256,3045,5.89,0.76,12,0.12,3483.00,26837.00,33950,20231120,-39.62,19660,20241114,4.27,33750,-39.26,20240102,19660,4.27,20241114,33950,-39.62,20231120,19660,4.27,20241114,0.74,N,043150,500,74 억,,3886683,N,N,50,N,00,N 20241119,150446,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20500,250,2,1.23,334150400,16353,75.66,20400,20600,20200,26300,14200,20250,20433.58,26.17,0,2874,20816,20532,20266,19982,19716,20525,19975,74,6050,500,15390,50,1,14854256,3045,5.89,0.76,12,0.11,3483.00,26837.00,33950,20231120,-39.62,19660,20241114,4.27,33750,-39.26,20240102,19660,4.27,20241114,33950,-39.62,20231120,19660,4.27,20241114,0.74,N,043150,500,74 억,,3886683,N,N,92,N,00,N 20241119,140444,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20500,250,2,1.23,297823300,14579,67.45,20400,20600,20200,26300,14200,20250,20428.24,26.17,0,2247,20816,20532,20266,19982,19716,20525,19975,74,6050,500,15390,50,1,14854256,3045,5.89,0.76,12,0.10,3483.00,26837.00,33950,20231120,-39.62,19660,20241114,4.27,33750,-39.26,20240102,19660,4.27,20241114,33950,-39.62,20231120,19660,4.27,20241114,0.74,N,043150,500,74 억,,3886683,N,N,92,N,00,N diff --git a/043200/price/prices-20241101.csv b/043200/price/prices-20241101.csv index edb175bd199d..830976c44a4f 100644 --- a/043200/price/prices-20241101.csv +++ b/043200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,507,1,2,0.20,26509885,52220,59.98,506,525,500,657,355,506,507.66,0.30,0,430,528,517,509,498,490,522,503,209,151,500,360,1,1,41804315,212,-21.12,0.72,12,0.12,-24.00,705.00,745,20231219,-31.95,496,20241113,2.22,717,-29.29,20240801,496,2.22,20241113,745,-31.95,20231219,496,2.22,20241113,0.00,N,043200,500,209 억,,126705,N,N,0,N,00,N +20241120,150506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,515,9,2,1.78,23945473,47173,54.18,506,525,500,657,355,506,507.61,0.30,0,431,528,517,509,498,490,522,503,209,151,500,360,1,1,41804315,215,-21.46,0.73,12,0.11,-24.00,705.00,745,20231219,-30.87,496,20241113,3.83,717,-28.17,20240801,496,3.83,20241113,745,-30.87,20231219,496,3.83,20241113,0.00,N,043200,500,209 억,,126705,N,N,0,N,00,N +20241120,140505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,515,9,2,1.78,18170032,35879,41.21,506,525,500,657,355,506,506.43,0.30,0,1256,528,517,509,498,490,522,503,209,151,500,360,1,1,41804315,215,-21.46,0.73,12,0.09,-24.00,705.00,745,20231219,-30.87,496,20241113,3.83,717,-28.17,20240801,496,3.83,20241113,745,-30.87,20231219,496,3.83,20241113,0.00,N,043200,500,209 억,,126705,N,N,0,N,00,N +20241120,130506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,508,2,2,0.40,16195417,32051,36.81,506,525,500,657,355,506,505.30,0.30,0,2269,528,517,509,498,490,522,503,209,151,500,360,1,1,41804315,212,-21.17,0.72,12,0.08,-24.00,705.00,745,20231219,-31.81,496,20241113,2.42,717,-29.15,20240801,496,2.42,20241113,745,-31.81,20231219,496,2.42,20241113,0.00,N,043200,500,209 억,,126705,N,N,0,N,00,N +20241120,120506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,509,3,2,0.59,14476409,28675,32.94,506,525,500,657,355,506,504.84,0.30,0,1378,528,517,509,498,490,522,503,209,151,500,360,1,1,41804315,213,-21.21,0.72,12,0.07,-24.00,705.00,745,20231219,-31.68,496,20241113,2.62,717,-29.01,20240801,496,2.62,20241113,745,-31.68,20231219,496,2.62,20241113,0.00,N,043200,500,209 억,,126705,N,N,0,N,00,N +20241120,110505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,510,4,2,0.79,12832065,25441,29.22,506,525,500,657,355,506,504.39,0.30,0,1250,528,517,509,498,490,522,503,209,151,500,360,1,1,41804315,213,-21.25,0.72,12,0.06,-24.00,705.00,745,20231219,-31.54,496,20241113,2.82,717,-28.87,20240801,496,2.82,20241113,745,-31.54,20231219,496,2.82,20241113,0.00,N,043200,500,209 억,,126705,N,N,0,N,00,N +20241120,100504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,512,6,2,1.19,12683098,25149,28.89,506,525,500,657,355,506,504.32,0.30,0,1250,528,517,509,498,490,522,503,209,151,500,360,1,1,41804315,214,-21.33,0.73,12,0.06,-24.00,705.00,745,20231219,-31.28,496,20241113,3.23,717,-28.59,20240801,496,3.23,20241113,745,-31.28,20231219,496,3.23,20241113,0.00,N,043200,500,209 억,,126705,N,N,0,N,00,N +20241120,090504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,503,-3,5,-0.59,482957,956,1.10,506,506,503,657,355,506,505.19,0.30,0,-7,528,517,509,498,490,522,503,209,151,500,360,1,1,41804315,210,-20.96,0.71,12,0.00,-24.00,705.00,745,20231219,-32.48,496,20241113,1.41,717,-29.85,20240801,496,1.41,20241113,745,-32.48,20231219,496,1.41,20241113,0.00,N,043200,500,209 억,,126705,N,N,0,N,00,N 20241119,160441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,506,3,2,0.60,44143717,87054,101.38,503,520,501,653,353,503,507.08,0.30,0,-1054,540,521,512,493,484,517,489,209,150,500,360,1,1,41804315,212,-21.08,0.72,12,0.21,-24.00,705.00,820,20231110,-38.29,496,20241113,2.02,717,-29.43,20240801,496,2.02,20241113,745,-32.08,20231219,496,2.02,20241113,0.00,N,043200,500,209 억,,127291,N,N,0,N,00,N 20241119,150446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,506,3,2,0.60,40386601,79628,92.74,503,520,501,653,353,503,507.19,0.30,0,-864,540,521,512,493,484,517,489,209,150,500,360,1,1,41804315,212,-21.08,0.72,12,0.19,-24.00,705.00,820,20231110,-38.29,496,20241113,2.02,717,-29.43,20240801,496,2.02,20241113,745,-32.08,20231219,496,2.02,20241113,0.00,N,043200,500,209 억,,127291,N,N,0,N,00,N 20241119,140444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,507,4,2,0.80,37599270,74083,86.28,503,520,502,653,353,503,507.53,0.30,0,-823,540,521,512,493,484,517,489,209,150,500,360,1,1,41804315,212,-21.12,0.72,12,0.18,-24.00,705.00,820,20231110,-38.17,496,20241113,2.22,717,-29.29,20240801,496,2.22,20241113,745,-31.95,20231219,496,2.22,20241113,0.00,N,043200,500,209 억,,127291,N,N,0,N,00,N diff --git a/043220/price/prices-20241101.csv b/043220/price/prices-20241101.csv index c0d83be1e7cc..3e2fd319349b 100644 --- a/043220/price/prices-20241101.csv +++ b/043220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160458,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,389,-46,5,-10.57,1033471647,2618527,358.54,436,436,370,565,305,435,394.68,1.08,0,-189976,458,446,428,416,398,452,422,721,130,500,260,1,1,144224163,561,0.00,0.87,12,1.82,0.00,447.00,1191,20240401,-67.34,370,20241120,5.14,1191,-67.34,20240401,370,5.14,20241120,1191,-67.34,20240401,370,5.14,20241120,0.29,N,043220,500,721 억,,1554060,N,N,0,N,00,N +20241120,150507,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,390,-45,5,-10.34,972605049,2462843,337.22,436,436,370,565,305,435,394.91,1.08,0,-175898,458,446,428,416,398,452,422,721,130,500,260,1,1,144224163,562,0.00,0.87,12,1.71,0.00,447.00,1191,20240401,-67.25,370,20241120,5.41,1191,-67.25,20240401,370,5.41,20241120,1191,-67.25,20240401,370,5.41,20241120,0.29,N,043220,500,721 억,,1554060,N,N,0,N,00,N +20241120,140505,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,388,-47,5,-10.80,762631702,1911622,261.75,436,436,370,565,305,435,398.94,1.08,0,-185690,458,446,428,416,398,452,422,721,130,500,260,1,1,144224163,560,0.00,0.87,12,1.33,0.00,447.00,1191,20240401,-67.42,370,20241120,4.86,1191,-67.42,20240401,370,4.86,20241120,1191,-67.42,20240401,370,4.86,20241120,0.29,N,043220,500,721 억,,1554060,N,N,0,N,00,N +20241120,130506,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,411,-24,5,-5.52,358752608,874414,119.73,436,436,397,565,305,435,410.28,1.08,0,-73762,458,446,428,416,398,452,422,721,130,500,260,1,1,144224163,593,0.00,0.92,12,0.61,0.00,447.00,1191,20240401,-65.49,397,20241120,3.53,1191,-65.49,20240401,397,3.53,20241120,1191,-65.49,20240401,397,3.53,20241120,0.29,N,043220,500,721 억,,1554060,N,N,0,N,00,N +20241120,120507,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,405,-30,5,-6.90,303743793,740125,101.34,436,436,397,565,305,435,410.40,1.08,0,-49278,458,446,428,416,398,452,422,721,130,500,260,1,1,144224163,584,0.00,0.91,12,0.51,0.00,447.00,1191,20240401,-65.99,397,20241120,2.02,1191,-65.99,20240401,397,2.02,20241120,1191,-65.99,20240401,397,2.02,20241120,0.29,N,043220,500,721 억,,1554060,N,N,0,N,00,N +20241120,110505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,417,-18,5,-4.14,87047039,206075,28.22,436,436,415,565,305,435,422.40,1.08,0,-41293,458,446,428,416,398,452,422,721,130,500,260,1,1,144224163,601,0.00,0.93,12,0.14,0.00,447.00,1191,20240401,-64.99,402,20240808,3.73,1191,-64.99,20240401,402,3.73,20240808,1191,-64.99,20240401,402,3.73,20240808,0.29,N,043220,500,721 억,,1554060,N,N,0,N,00,N +20241120,100504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,426,-9,5,-2.07,59522787,140357,19.22,436,436,415,565,305,435,424.08,1.08,0,-190,458,446,428,416,398,452,422,721,130,500,260,1,1,144224163,614,0.00,0.95,12,0.10,0.00,447.00,1191,20240401,-64.23,402,20240808,5.97,1191,-64.23,20240401,402,5.97,20240808,1191,-64.23,20240401,402,5.97,20240808,0.29,N,043220,500,721 억,,1554060,N,N,0,N,00,N +20241120,090504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,433,-2,5,-0.46,9329126,21401,2.93,436,436,429,565,305,435,435.92,1.08,0,-7735,458,446,428,416,398,452,422,721,130,500,260,1,1,144224163,624,0.00,0.97,12,0.01,0.00,447.00,1191,20240401,-63.64,402,20240808,7.71,1191,-63.64,20240401,402,7.71,20240808,1191,-63.64,20240401,402,7.71,20240808,0.29,N,043220,500,721 억,,1554060,N,N,0,N,00,N 20241119,160442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,435,8,2,1.87,306643525,730229,40.18,431,440,410,555,299,427,419.93,1.12,0,-72483,480,453,435,408,390,444,399,721,128,500,250,1,1,144224163,627,0.00,0.97,12,0.51,0.00,447.00,1191,20240401,-63.48,402,20240808,8.21,1191,-63.48,20240401,402,8.21,20240808,1191,-63.48,20240401,402,8.21,20240808,0.34,N,043220,500,721 억,,1621644,N,N,0,N,00,N 20241119,150446,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,433,6,2,1.41,289036786,689816,37.96,431,437,410,555,299,427,419.01,1.12,0,-74224,480,453,435,408,390,444,399,721,128,500,250,1,1,144224163,624,0.00,0.97,12,0.48,0.00,447.00,1191,20240401,-63.64,402,20240808,7.71,1191,-63.64,20240401,402,7.71,20240808,1191,-63.64,20240401,402,7.71,20240808,0.34,N,043220,500,721 억,,1621644,N,N,0,N,00,N 20241119,140444,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,419,-8,5,-1.87,231474748,554316,30.50,431,431,410,555,299,427,417.59,1.12,0,-123407,480,453,435,408,390,444,399,721,128,500,250,1,1,144224163,604,0.00,0.94,12,0.38,0.00,447.00,1191,20240401,-64.82,402,20240808,4.23,1191,-64.82,20240401,402,4.23,20240808,1191,-64.82,20240401,402,4.23,20240808,0.34,N,043220,500,721 억,,1621644,N,N,0,N,00,N diff --git a/043260/price/prices-20241101.csv b/043260/price/prices-20241101.csv index ea24c0577ecb..c669f92ae23a 100644 --- a/043260/price/prices-20241101.csv +++ b/043260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1240,-81,5,-6.13,992882166,788351,115.29,1320,1320,1239,1717,925,1321,1259.41,1.75,0,-316113,1403,1361,1298,1256,1193,1383,1278,305,396,500,920,1,1,61002189,756,3.75,0.61,12,1.29,331.00,2025.00,2445,20240328,-49.28,1235,20241119,0.40,2445,-49.28,20240328,1235,0.40,20241119,2445,-49.28,20240328,1235,0.40,20241119,2.45,N,043260,500,305 억,,1067616,N,N,0,N,00,N +20241120,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1242,-79,5,-5.98,913790694,724586,105.96,1320,1320,1242,1717,925,1321,1261.08,1.75,0,-294066,1403,1361,1298,1256,1193,1383,1278,305,396,500,920,1,1,61002189,758,3.75,0.61,12,1.19,331.00,2025.00,2445,20240328,-49.20,1235,20241119,0.57,2445,-49.20,20240328,1235,0.57,20241119,2445,-49.20,20240328,1235,0.57,20241119,2.45,N,043260,500,305 억,,1067616,N,N,0,N,00,N +20241120,140505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1252,-69,5,-5.22,756499323,598599,87.54,1320,1320,1246,1717,925,1321,1263.74,1.75,0,-242573,1403,1361,1298,1256,1193,1383,1278,305,396,500,920,1,1,61002189,764,3.78,0.62,12,0.98,331.00,2025.00,2445,20240328,-48.79,1235,20241119,1.38,2445,-48.79,20240328,1235,1.38,20241119,2445,-48.79,20240328,1235,1.38,20241119,2.45,N,043260,500,305 억,,1067616,N,N,0,N,00,N +20241120,130507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1256,-65,5,-4.92,671016678,530428,77.57,1320,1320,1246,1717,925,1321,1265.00,1.75,0,-216245,1403,1361,1298,1256,1193,1383,1278,305,396,500,920,1,1,61002189,766,3.79,0.62,12,0.87,331.00,2025.00,2445,20240328,-48.63,1235,20241119,1.70,2445,-48.63,20240328,1235,1.70,20241119,2445,-48.63,20240328,1235,1.70,20241119,2.45,N,043260,500,305 억,,1067616,N,N,0,N,00,N +20241120,120507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1256,-65,5,-4.92,643924644,508841,74.41,1320,1320,1246,1717,925,1321,1265.42,1.75,0,-207105,1403,1361,1298,1256,1193,1383,1278,305,396,500,920,1,1,61002189,766,3.79,0.62,12,0.83,331.00,2025.00,2445,20240328,-48.63,1235,20241119,1.70,2445,-48.63,20240328,1235,1.70,20241119,2445,-48.63,20240328,1235,1.70,20241119,2.45,N,043260,500,305 억,,1067616,N,N,0,N,00,N +20241120,110506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1249,-72,5,-5.45,599777872,473595,69.26,1320,1320,1246,1717,925,1321,1266.38,1.75,0,-192806,1403,1361,1298,1256,1193,1383,1278,305,396,500,920,1,1,61002189,762,3.77,0.62,12,0.78,331.00,2025.00,2445,20240328,-48.92,1235,20241119,1.13,2445,-48.92,20240328,1235,1.13,20241119,2445,-48.92,20240328,1235,1.13,20241119,2.45,N,043260,500,305 억,,1067616,N,N,0,N,00,N +20241120,100505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1259,-62,5,-4.69,440617589,346500,50.67,1320,1320,1246,1717,925,1321,1271.56,1.75,0,-157726,1403,1361,1298,1256,1193,1383,1278,305,396,500,920,1,1,61002189,768,3.80,0.62,12,0.57,331.00,2025.00,2445,20240328,-48.51,1235,20241119,1.94,2445,-48.51,20240328,1235,1.94,20241119,2445,-48.51,20240328,1235,1.94,20241119,2.45,N,043260,500,305 억,,1067616,N,N,0,N,00,N +20241120,090504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1295,-26,5,-1.97,90408095,69151,10.11,1320,1320,1295,1717,925,1321,1307.31,1.75,0,-2083,1403,1361,1298,1256,1193,1383,1278,305,396,500,920,1,1,61002189,790,3.91,0.64,12,0.11,331.00,2025.00,2445,20240328,-47.03,1235,20241119,4.86,2445,-47.03,20240328,1235,4.86,20241119,2445,-47.03,20240328,1235,4.86,20241119,2.45,N,043260,500,305 억,,1067616,N,N,0,N,00,N 20241119,160442,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1321,61,2,4.84,677885575,536027,95.76,1254,1340,1235,1638,882,1260,1264.27,1.78,0,-35679,1328,1294,1275,1241,1222,1284,1231,305,378,500,880,1,1,61002189,806,3.99,0.65,12,0.88,331.00,2025.00,2445,20240328,-45.97,1235,20241119,6.96,2445,-45.97,20240328,1235,6.96,20241119,2445,-45.97,20240328,1235,6.96,20241119,2.53,N,043260,500,305 억,,1083822,N,N,0,N,00,N 20241119,150447,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1290,30,2,2.38,582584945,463360,82.78,1254,1295,1235,1638,882,1260,1257.31,1.78,0,-37278,1328,1294,1275,1241,1222,1284,1231,305,378,500,880,1,1,61002189,787,3.90,0.64,12,0.76,331.00,2025.00,2445,20240328,-47.24,1235,20241119,4.45,2445,-47.24,20240328,1235,4.45,20241119,2445,-47.24,20240328,1235,4.45,20241119,2.53,N,043260,500,305 억,,1083822,N,N,0,N,00,N 20241119,140445,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1270,10,2,0.79,464438317,371356,66.34,1254,1292,1235,1638,882,1260,1250.66,1.78,0,-49115,1328,1294,1275,1241,1222,1284,1231,305,378,500,880,1,1,61002189,775,3.84,0.63,12,0.61,331.00,2025.00,2445,20240328,-48.06,1235,20241119,2.83,2445,-48.06,20240328,1235,2.83,20241119,2445,-48.06,20240328,1235,2.83,20241119,2.53,N,043260,500,305 억,,1083822,N,N,0,N,00,N diff --git a/043340/price/prices-20241101.csv b/043340/price/prices-20241101.csv index f6d1e3ee2c58..b49c14a2e213 100644 --- a/043340/price/prices-20241101.csv +++ b/043340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,482,5,2,1.05,8543745,17937,91.93,474,485,470,620,334,477,476.32,0.19,0,236,484,480,473,469,462,482,471,475,143,500,320,1,1,95000000,458,-3.71,1.61,12,0.02,-130.00,300.00,824,20231121,-41.50,450,20241113,7.11,765,-36.99,20240520,450,7.11,20241113,824,-41.50,20231121,450,7.11,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N +20241120,150507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,483,6,2,1.26,8206345,17237,88.34,474,485,470,620,334,477,476.09,0.19,0,236,484,480,473,469,462,482,471,475,143,500,320,1,1,95000000,459,-3.72,1.61,12,0.02,-130.00,300.00,824,20231121,-41.38,450,20241113,7.33,765,-36.86,20240520,450,7.33,20241113,824,-41.38,20231121,450,7.33,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N +20241120,140506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,483,6,2,1.26,8206345,17237,88.34,474,485,470,620,334,477,476.09,0.19,0,236,484,480,473,469,462,482,471,475,143,500,320,1,1,95000000,459,-3.72,1.61,12,0.02,-130.00,300.00,824,20231121,-41.38,450,20241113,7.33,765,-36.86,20240520,450,7.33,20241113,824,-41.38,20231121,450,7.33,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N +20241120,130507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,483,6,2,1.26,8206345,17237,88.34,474,485,470,620,334,477,476.09,0.19,0,236,484,480,473,469,462,482,471,475,143,500,320,1,1,95000000,459,-3.72,1.61,12,0.02,-130.00,300.00,824,20231121,-41.38,450,20241113,7.33,765,-36.86,20240520,450,7.33,20241113,824,-41.38,20231121,450,7.33,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N +20241120,120507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,484,7,2,1.47,8196202,17216,88.23,474,485,470,620,334,477,476.08,0.19,0,236,484,480,473,469,462,482,471,475,143,500,320,1,1,95000000,460,-3.72,1.61,12,0.02,-130.00,300.00,824,20231121,-41.26,450,20241113,7.56,765,-36.73,20240520,450,7.56,20241113,824,-41.26,20231121,450,7.56,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N +20241120,110506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,480,3,2,0.63,7723918,16234,83.20,474,485,470,620,334,477,475.79,0.19,0,236,484,480,473,469,462,482,471,475,143,500,320,1,1,95000000,456,-3.69,1.60,12,0.02,-130.00,300.00,824,20231121,-41.75,450,20241113,6.67,765,-37.25,20240520,450,6.67,20241113,824,-41.75,20231121,450,6.67,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N +20241120,100505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,474,-3,5,-0.63,3248194,6858,35.15,474,476,470,620,334,477,473.64,0.19,0,236,484,480,473,469,462,482,471,475,143,500,320,1,1,95000000,450,-3.65,1.58,12,0.01,-130.00,300.00,824,20231121,-42.48,450,20241113,5.33,765,-38.04,20240520,450,5.33,20241113,824,-42.48,20231121,450,5.33,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N +20241120,090505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,477,0,3,0.00,0,0,0.00,0,0,0,620,334,477,0.00,0.19,0,0,484,480,473,469,462,482,471,475,143,500,320,1,1,95000000,453,-3.67,1.59,12,0.00,-130.00,300.00,824,20231121,-42.11,450,20241113,6.00,765,-37.65,20240520,450,6.00,20241113,824,-42.11,20231121,450,6.00,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N 20241119,160442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,477,6,2,1.27,9231967,19512,139.97,466,477,466,612,330,471,473.14,0.19,0,0,480,475,469,464,458,478,467,475,141,500,320,1,1,95000000,453,-3.67,1.59,12,0.02,-130.00,300.00,824,20231121,-42.11,450,20241113,6.00,765,-37.65,20240520,450,6.00,20241113,824,-42.11,20231121,450,6.00,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N 20241119,150447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,475,4,2,0.85,8960305,18942,135.88,466,477,466,612,330,471,473.04,0.19,0,0,480,475,469,464,458,478,467,475,141,500,320,1,1,95000000,451,-3.65,1.58,12,0.02,-130.00,300.00,824,20231121,-42.35,450,20241113,5.56,765,-37.91,20240520,450,5.56,20241113,824,-42.35,20231121,450,5.56,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N 20241119,140445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,477,6,2,1.27,8660380,18311,131.36,466,477,466,612,330,471,472.96,0.19,0,0,480,475,469,464,458,478,467,475,141,500,320,1,1,95000000,453,-3.67,1.59,12,0.02,-130.00,300.00,824,20231121,-42.11,450,20241113,6.00,765,-37.65,20240520,450,6.00,20241113,824,-42.11,20231121,450,6.00,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N diff --git a/043360/price/prices-20241101.csv b/043360/price/prices-20241101.csv index 1d9c92784268..296eaa03e556 100644 --- a/043360/price/prices-20241101.csv +++ b/043360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1912,-26,5,-1.34,11904614,6219,30.54,1937,1937,1906,2515,1357,1938,1914.23,0.19,0,-72,2092,2014,1972,1894,1852,1994,1874,45,577,500,1350,1,1,9000000,172,-8.00,0.40,12,0.07,-239.00,4801.00,3215,20240126,-40.53,1750,20240805,9.26,3215,-40.53,20240126,1750,9.26,20240805,3215,-40.53,20240126,1750,9.26,20240805,0.00,N,043360,500,45 억,,16770,N,N,0,N,00,N +20241120,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1922,-16,5,-0.83,10572275,5522,27.12,1937,1937,1906,2515,1357,1938,1914.57,0.19,0,59,2092,2014,1972,1894,1852,1994,1874,45,577,500,1350,1,1,9000000,173,-8.04,0.40,12,0.06,-239.00,4801.00,3215,20240126,-40.22,1750,20240805,9.83,3215,-40.22,20240126,1750,9.83,20240805,3215,-40.22,20240126,1750,9.83,20240805,0.00,N,043360,500,45 억,,16770,N,N,0,N,00,N +20241120,140506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1912,-26,5,-1.34,3555546,1850,9.09,1937,1937,1906,2515,1357,1938,1921.92,0.19,0,-52,2092,2014,1972,1894,1852,1994,1874,45,577,500,1350,1,1,9000000,172,-8.00,0.40,12,0.02,-239.00,4801.00,3215,20240126,-40.53,1750,20240805,9.26,3215,-40.53,20240126,1750,9.26,20240805,3215,-40.53,20240126,1750,9.26,20240805,0.00,N,043360,500,45 억,,16770,N,N,0,N,00,N +20241120,130507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1911,-27,5,-1.39,3345988,1741,8.55,1937,1937,1906,2515,1357,1938,1921.88,0.19,0,-52,2092,2014,1972,1894,1852,1994,1874,45,577,500,1350,1,1,9000000,172,-8.00,0.40,12,0.02,-239.00,4801.00,3215,20240126,-40.56,1750,20240805,9.20,3215,-40.56,20240126,1750,9.20,20240805,3215,-40.56,20240126,1750,9.20,20240805,0.00,N,043360,500,45 억,,16770,N,N,0,N,00,N +20241120,120507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1911,-27,5,-1.39,3345988,1741,8.55,1937,1937,1906,2515,1357,1938,1921.88,0.19,0,-52,2092,2014,1972,1894,1852,1994,1874,45,577,500,1350,1,1,9000000,172,-8.00,0.40,12,0.02,-239.00,4801.00,3215,20240126,-40.56,1750,20240805,9.20,3215,-40.56,20240126,1750,9.20,20240805,3215,-40.56,20240126,1750,9.20,20240805,0.00,N,043360,500,45 억,,16770,N,N,0,N,00,N +20241120,110506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1937,-1,5,-0.05,2200936,1143,5.61,1937,1937,1906,2515,1357,1938,1925.58,0.19,0,-52,2092,2014,1972,1894,1852,1994,1874,45,577,500,1350,1,1,9000000,174,-8.10,0.40,12,0.01,-239.00,4801.00,3215,20240126,-39.75,1750,20240805,10.69,3215,-39.75,20240126,1750,10.69,20240805,3215,-39.75,20240126,1750,10.69,20240805,0.00,N,043360,500,45 억,,16770,N,N,0,N,00,N +20241120,100505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1930,-8,5,-0.41,1835391,954,4.69,1937,1937,1906,2515,1357,1938,1923.89,0.19,0,-50,2092,2014,1972,1894,1852,1994,1874,45,577,500,1350,1,1,9000000,174,-8.08,0.40,12,0.01,-239.00,4801.00,3215,20240126,-39.97,1750,20240805,10.29,3215,-39.97,20240126,1750,10.29,20240805,3215,-39.97,20240126,1750,10.29,20240805,0.00,N,043360,500,45 억,,16770,N,N,0,N,00,N +20241120,090505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1919,-19,5,-0.98,700719,362,1.78,1937,1937,1919,2515,1357,1938,1935.69,0.19,0,-50,2092,2014,1972,1894,1852,1994,1874,45,577,500,1350,1,1,9000000,173,-8.03,0.40,12,0.00,-239.00,4801.00,3215,20240126,-40.31,1750,20240805,9.66,3215,-40.31,20240126,1750,9.66,20240805,3215,-40.31,20240126,1750,9.66,20240805,0.00,N,043360,500,45 억,,16770,N,N,0,N,00,N 20241119,160442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1938,-112,5,-5.46,40439553,20362,148.35,2030,2050,1930,2665,1435,2050,1986.53,0.20,0,-912,2151,2100,1999,1948,1847,2126,1974,45,615,500,1430,1,1,9000000,174,-8.11,0.40,12,0.23,-239.00,4801.00,3215,20240126,-39.72,1750,20240805,10.74,3215,-39.72,20240126,1750,10.74,20240805,3215,-39.72,20240126,1750,10.74,20240805,0.00,N,043360,500,45 억,,17697,N,N,0,N,00,N 20241119,150447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1948,-102,5,-4.98,37740552,18971,138.21,2030,2050,1930,2665,1435,2050,1989.38,0.20,0,-608,2151,2100,1999,1948,1847,2126,1974,45,615,500,1430,1,1,9000000,175,-8.15,0.41,12,0.21,-239.00,4801.00,3215,20240126,-39.41,1750,20240805,11.31,3215,-39.41,20240126,1750,11.31,20240805,3215,-39.41,20240126,1750,11.31,20240805,0.00,N,043360,500,45 억,,17697,N,N,0,N,00,N 20241119,140445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1951,-99,5,-4.83,37672412,18936,137.96,2030,2050,1930,2665,1435,2050,1989.46,0.20,0,-608,2151,2100,1999,1948,1847,2126,1974,45,615,500,1430,1,1,9000000,176,-8.16,0.41,12,0.21,-239.00,4801.00,3215,20240126,-39.32,1750,20240805,11.49,3215,-39.32,20240126,1750,11.49,20240805,3215,-39.32,20240126,1750,11.49,20240805,0.00,N,043360,500,45 억,,17697,N,N,0,N,00,N diff --git a/043370/price/prices-20241101.csv b/043370/price/prices-20241101.csv index a3a89d7d20be..fbb931ca8dde 100644 --- a/043370/price/prices-20241101.csv +++ b/043370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160459,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9660,120,2,1.26,180165080,18842,196.72,9450,9700,9450,12400,6680,9540,9561.78,12.96,0,2786,9700,9620,9520,9440,9340,9570,9390,105,2860,500,7050,10,1,21000000,2029,3.30,0.28,12,0.09,2929.00,34733.00,14350,20240617,-32.68,8710,20231207,10.91,14350,-32.68,20240617,9010,7.21,20240129,14350,-32.68,20240617,8710,10.91,20231207,0.52,N,043370,500,105 억,,2721643,N,N,5,N,00,N +20241120,150508,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9650,110,2,1.15,174271310,18232,190.35,9450,9700,9450,12400,6680,9540,9558.54,12.96,0,2909,9700,9620,9520,9440,9340,9570,9390,105,2860,500,7050,10,1,21000000,2027,3.29,0.28,12,0.09,2929.00,34733.00,14350,20240617,-32.75,8710,20231207,10.79,14350,-32.75,20240617,9010,7.10,20240129,14350,-32.75,20240617,8710,10.79,20231207,0.52,N,043370,500,105 억,,2721643,N,N,7,N,00,N +20241120,140506,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9630,90,2,0.94,159052050,16656,173.90,9450,9650,9450,12400,6680,9540,9549.23,12.96,0,3389,9700,9620,9520,9440,9340,9570,9390,105,2860,500,7050,10,1,21000000,2022,3.29,0.28,12,0.08,2929.00,34733.00,14350,20240617,-32.89,8710,20231207,10.56,14350,-32.89,20240617,9010,6.88,20240129,14350,-32.89,20240617,8710,10.56,20231207,0.52,N,043370,500,105 억,,2721643,N,N,7,N,00,N +20241120,130508,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9610,70,2,0.73,142937050,14982,156.42,9450,9610,9450,12400,6680,9540,9540.59,12.96,0,3007,9700,9620,9520,9440,9340,9570,9390,105,2860,500,7050,10,1,21000000,2018,3.28,0.28,12,0.07,2929.00,34733.00,14350,20240617,-33.03,8710,20231207,10.33,14350,-33.03,20240617,9010,6.66,20240129,14350,-33.03,20240617,8710,10.33,20231207,0.52,N,043370,500,105 억,,2721643,N,N,7,N,00,N +20241120,120508,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9540,0,3,0.00,123705980,12971,135.42,9450,9580,9450,12400,6680,9540,9537.12,12.96,0,2640,9700,9620,9520,9440,9340,9570,9390,105,2860,500,7050,10,1,21000000,2003,3.26,0.27,12,0.06,2929.00,34733.00,14350,20240617,-33.52,8710,20231207,9.53,14350,-33.52,20240617,9010,5.88,20240129,14350,-33.52,20240617,8710,9.53,20231207,0.52,N,043370,500,105 억,,2721643,N,N,7,N,00,N +20241120,110507,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9550,10,2,0.10,16602000,1743,18.20,9450,9550,9450,12400,6680,9540,9524.96,12.96,0,-349,9700,9620,9520,9440,9340,9570,9390,105,2860,500,7050,10,1,21000000,2006,3.26,0.27,12,0.01,2929.00,34733.00,14350,20240617,-33.45,8710,20231207,9.64,14350,-33.45,20240617,9010,5.99,20240129,14350,-33.45,20240617,8710,9.64,20231207,0.52,N,043370,500,105 억,,2721643,N,N,7,N,00,N +20241120,100506,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9510,-30,5,-0.31,15000580,1575,16.44,9450,9540,9450,12400,6680,9540,9524.18,12.96,0,-287,9700,9620,9520,9440,9340,9570,9390,105,2860,500,7050,10,1,21000000,1997,3.25,0.27,12,0.01,2929.00,34733.00,14350,20240617,-33.73,8710,20231207,9.18,14350,-33.73,20240617,9010,5.55,20240129,14350,-33.73,20240617,8710,9.18,20231207,0.52,N,043370,500,105 억,,2721643,N,N,7,N,00,N +20241120,090505,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9450,-90,5,-0.94,75600,8,0.08,9450,9450,9450,12400,6680,9540,9450.00,12.96,0,-8,9700,9620,9520,9440,9340,9570,9390,105,2860,500,7050,10,1,21000000,1985,3.23,0.27,12,0.00,2929.00,34733.00,14350,20240617,-34.15,8710,20231207,8.50,14350,-34.15,20240617,9010,4.88,20240129,14350,-34.15,20240617,8710,8.50,20231207,0.52,N,043370,500,105 억,,2721643,N,N,7,N,00,N 20241119,160443,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9540,-60,5,-0.62,90765570,9578,62.90,9600,9600,9420,12480,6720,9600,9476.45,12.97,0,-3461,9820,9710,9530,9420,9240,9765,9475,105,2880,500,7100,10,1,21000000,2003,3.26,0.27,12,0.05,2929.00,34733.00,14350,20240617,-33.52,8710,20231207,9.53,14350,-33.52,20240617,9010,5.88,20240129,14350,-33.52,20240617,8710,9.53,20231207,0.53,N,043370,500,105 억,,2724531,N,N,7,N,00,N 20241119,150447,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9520,-80,5,-0.83,82278140,8687,57.05,9600,9600,9420,12480,6720,9600,9471.41,12.97,0,-2619,9820,9710,9530,9420,9240,9765,9475,105,2880,500,7100,10,1,21000000,1999,3.25,0.27,12,0.04,2929.00,34733.00,14350,20240617,-33.66,8710,20231207,9.30,14350,-33.66,20240617,9010,5.66,20240129,14350,-33.66,20240617,8710,9.30,20231207,0.53,N,043370,500,105 억,,2724531,N,N,18,N,00,N 20241119,140446,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9490,-110,5,-1.15,63066420,6663,43.76,9600,9600,9420,12480,6720,9600,9465.17,12.97,0,-1188,9820,9710,9530,9420,9240,9765,9475,105,2880,500,7100,10,1,21000000,1993,3.24,0.27,12,0.03,2929.00,34733.00,14350,20240617,-33.87,8710,20231207,8.96,14350,-33.87,20240617,9010,5.33,20240129,14350,-33.87,20240617,8710,8.96,20231207,0.53,N,043370,500,105 억,,2724531,N,N,18,N,00,N diff --git a/043590/price/prices-20241101.csv b/043590/price/prices-20241101.csv index a417dc6579a3..654ab80858d0 100644 --- a/043590/price/prices-20241101.csv +++ b/043590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,-6,5,-1.07,23224972,42012,106.75,561,562,541,729,393,561,552.82,0.00,0,-6025,574,567,562,555,550,565,553,136,168,500,340,1,1,27136762,151,1.64,0.34,12,0.15,338.00,1613.00,2195,20240122,-74.72,537,20241115,3.35,2195,-74.72,20240122,537,3.35,20241115,2195,-74.72,20240122,537,3.35,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N +20241120,150508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,-6,5,-1.07,21721268,39310,99.89,561,562,541,729,393,561,552.56,0.00,0,-5682,574,567,562,555,550,565,553,136,168,500,340,1,1,27136762,151,1.64,0.34,12,0.14,338.00,1613.00,2195,20240122,-74.72,537,20241115,3.35,2195,-74.72,20240122,537,3.35,20241115,2195,-74.72,20240122,537,3.35,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N +20241120,140506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,-6,5,-1.07,20483520,37079,94.22,561,562,541,729,393,561,552.43,0.00,0,-5118,574,567,562,555,550,565,553,136,168,500,340,1,1,27136762,151,1.64,0.34,12,0.14,338.00,1613.00,2195,20240122,-74.72,537,20241115,3.35,2195,-74.72,20240122,537,3.35,20241115,2195,-74.72,20240122,537,3.35,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N +20241120,130508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,547,-14,5,-2.50,19252364,34834,88.51,561,562,541,729,393,561,552.69,0.00,0,-4993,574,567,562,555,550,565,553,136,168,500,340,1,1,27136762,148,1.62,0.34,12,0.13,338.00,1613.00,2195,20240122,-75.08,537,20241115,1.86,2195,-75.08,20240122,537,1.86,20241115,2195,-75.08,20240122,537,1.86,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N +20241120,120508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,-4,5,-0.71,12352909,22211,56.44,561,562,549,729,393,561,556.16,0.00,0,-5106,574,567,562,555,550,565,553,136,168,500,340,1,1,27136762,151,1.65,0.35,12,0.08,338.00,1613.00,2195,20240122,-74.62,537,20241115,3.72,2195,-74.62,20240122,537,3.72,20241115,2195,-74.62,20240122,537,3.72,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N +20241120,110507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,-8,5,-1.43,9278100,16632,42.26,561,562,552,729,393,561,557.85,0.00,0,-3810,574,567,562,555,550,565,553,136,168,500,340,1,1,27136762,150,1.64,0.34,12,0.06,338.00,1613.00,2195,20240122,-74.81,537,20241115,2.98,2195,-74.81,20240122,537,2.98,20241115,2195,-74.81,20240122,537,2.98,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N +20241120,100506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,-8,5,-1.43,8017040,14349,36.46,561,562,552,729,393,561,558.72,0.00,0,-3810,574,567,562,555,550,565,553,136,168,500,340,1,1,27136762,150,1.64,0.34,12,0.05,338.00,1613.00,2195,20240122,-74.81,537,20241115,2.98,2195,-74.81,20240122,537,2.98,20241115,2195,-74.81,20240122,537,2.98,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N +20241120,090506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,-4,5,-0.71,6737817,12039,30.59,561,562,556,729,393,561,559.67,0.00,0,-2036,574,567,562,555,550,565,553,136,168,500,340,1,1,27136762,151,1.65,0.35,12,0.04,338.00,1613.00,2195,20240122,-74.62,537,20241115,3.72,2195,-74.62,20240122,537,3.72,20241115,2195,-74.62,20240122,537,3.72,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N 20241119,160443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,561,4,2,0.72,21960705,39243,84.27,568,569,557,724,390,557,559.61,0.00,0,3816,591,573,564,546,537,569,542,136,167,500,340,1,1,27136762,152,1.66,0.35,12,0.14,338.00,1613.00,2195,20240122,-74.44,537,20241115,4.47,2195,-74.44,20240122,537,4.47,20241115,2195,-74.44,20240122,537,4.47,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N 20241119,150448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,3,2,0.54,21924809,39179,84.13,568,569,557,724,390,557,559.61,0.00,0,3816,591,573,564,546,537,569,542,136,167,500,340,1,1,27136762,152,1.66,0.35,12,0.14,338.00,1613.00,2195,20240122,-74.49,537,20241115,4.28,2195,-74.49,20240122,537,4.28,20241115,2195,-74.49,20240122,537,4.28,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N 20241119,140446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,561,4,2,0.72,21911924,39156,84.08,568,569,557,724,390,557,559.61,0.00,0,3816,591,573,564,546,537,569,542,136,167,500,340,1,1,27136762,152,1.66,0.35,12,0.14,338.00,1613.00,2195,20240122,-74.44,537,20241115,4.47,2195,-74.44,20240122,537,4.47,20241115,2195,-74.44,20240122,537,4.47,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N diff --git a/043610/price/prices-20241101.csv b/043610/price/prices-20241101.csv index 4e06fe3fcc13..5d5957a67823 100644 --- a/043610/price/prices-20241101.csv +++ b/043610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160500,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2150,-20,5,-0.92,169355705,78641,89.84,2170,2190,2130,2820,1520,2170,2153.53,1.33,0,9283,2216,2192,2171,2147,2126,2205,2160,291,650,500,1510,5,1,58115438,1249,9.03,0.70,12,0.14,238.00,3088.00,3750,20231211,-42.67,2000,20240805,7.50,3635,-40.85,20240103,2000,7.50,20240805,3750,-42.67,20231211,2000,7.50,20240805,2.57,N,043610,500,290 억,,770047,N,N,461,N,00,N +20241120,150508,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2150,-20,5,-0.92,130435995,60420,69.03,2170,2190,2140,2820,1520,2170,2158.82,1.33,0,7845,2216,2192,2171,2147,2126,2205,2160,291,650,500,1510,5,1,58115438,1249,9.03,0.70,12,0.10,238.00,3088.00,3750,20231211,-42.67,2000,20240805,7.50,3635,-40.85,20240103,2000,7.50,20240805,3750,-42.67,20231211,2000,7.50,20240805,2.57,N,043610,500,290 억,,770047,N,N,195,N,00,N +20241120,140506,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2160,-10,5,-0.46,85674810,39602,45.24,2170,2190,2145,2820,1520,2170,2163.40,1.33,0,5108,2216,2192,2171,2147,2126,2205,2160,291,650,500,1510,5,1,58115438,1255,9.08,0.70,12,0.07,238.00,3088.00,3750,20231211,-42.40,2000,20240805,8.00,3635,-40.58,20240103,2000,8.00,20240805,3750,-42.40,20231211,2000,8.00,20240805,2.57,N,043610,500,290 억,,770047,N,N,195,N,00,N +20241120,130508,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2175,5,2,0.23,69201765,31984,36.54,2170,2190,2145,2820,1520,2170,2163.64,1.33,0,1432,2216,2192,2171,2147,2126,2205,2160,291,650,500,1510,5,1,58115438,1264,9.14,0.70,12,0.06,238.00,3088.00,3750,20231211,-42.00,2000,20240805,8.75,3635,-40.17,20240103,2000,8.75,20240805,3750,-42.00,20231211,2000,8.75,20240805,2.57,N,043610,500,290 억,,770047,N,N,195,N,00,N +20241120,120508,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2175,5,2,0.23,66679550,30822,35.21,2170,2190,2145,2820,1520,2170,2163.38,1.33,0,1703,2216,2192,2171,2147,2126,2205,2160,291,650,500,1510,5,1,58115438,1264,9.14,0.70,12,0.05,238.00,3088.00,3750,20231211,-42.00,2000,20240805,8.75,3635,-40.17,20240103,2000,8.75,20240805,3750,-42.00,20231211,2000,8.75,20240805,2.57,N,043610,500,290 억,,770047,N,N,195,N,00,N +20241120,110507,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2185,15,2,0.69,58692625,27150,31.02,2170,2190,2145,2820,1520,2170,2161.79,1.33,0,2238,2216,2192,2171,2147,2126,2205,2160,291,650,500,1510,5,1,58115438,1270,9.18,0.71,12,0.05,238.00,3088.00,3750,20231211,-41.73,2000,20240805,9.25,3635,-39.89,20240103,2000,9.25,20240805,3750,-41.73,20231211,2000,9.25,20240805,2.57,N,043610,500,290 억,,770047,N,N,195,N,00,N +20241120,100506,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2150,-20,5,-0.92,20547540,9501,10.85,2170,2190,2150,2820,1520,2170,2162.67,1.33,0,-1365,2216,2192,2171,2147,2126,2205,2160,291,650,500,1510,5,1,58115438,1249,9.03,0.70,12,0.02,238.00,3088.00,3750,20231211,-42.67,2000,20240805,7.50,3635,-40.85,20240103,2000,7.50,20240805,3750,-42.67,20231211,2000,7.50,20240805,2.57,N,043610,500,290 억,,770047,N,N,195,N,00,N +20241120,090506,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2160,-10,5,-0.46,569735,263,0.30,2170,2170,2160,2820,1520,2170,2166.29,1.33,0,-24,2216,2192,2171,2147,2126,2205,2160,291,650,500,1510,5,1,58115438,1255,9.08,0.70,12,0.00,238.00,3088.00,3750,20231211,-42.40,2000,20240805,8.00,3635,-40.58,20240103,2000,8.00,20240805,3750,-42.40,20231211,2000,8.00,20240805,2.57,N,043610,500,290 억,,770047,N,N,195,N,00,N 20241119,160443,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2170,20,2,0.93,189212380,87198,84.38,2150,2195,2150,2795,1505,2150,2169.92,1.31,0,9421,2220,2185,2140,2105,2060,2202,2122,291,645,500,1500,5,1,58115438,1261,9.12,0.70,12,0.15,238.00,3088.00,3750,20231211,-42.13,2000,20240805,8.50,3635,-40.30,20240103,2000,8.50,20240805,3750,-42.13,20231211,2000,8.50,20240805,2.62,N,043610,500,290 억,,760318,N,N,195,N,00,N 20241119,150448,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2170,20,2,0.93,173600345,80001,77.42,2150,2195,2150,2795,1505,2150,2169.98,1.31,0,10479,2220,2185,2140,2105,2060,2202,2122,291,645,500,1500,5,1,58115438,1261,9.12,0.70,12,0.14,238.00,3088.00,3750,20231211,-42.13,2000,20240805,8.50,3635,-40.30,20240103,2000,8.50,20240805,3750,-42.13,20231211,2000,8.50,20240805,2.62,N,043610,500,290 억,,760318,N,N,17,N,00,N 20241119,140446,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2160,10,2,0.47,159820745,73612,71.23,2150,2195,2150,2795,1505,2150,2171.12,1.31,0,14789,2220,2185,2140,2105,2060,2202,2122,291,645,500,1500,5,1,58115438,1255,9.08,0.70,12,0.13,238.00,3088.00,3750,20231211,-42.40,2000,20240805,8.00,3635,-40.58,20240103,2000,8.00,20240805,3750,-42.40,20231211,2000,8.00,20240805,2.62,N,043610,500,290 억,,760318,N,N,17,N,00,N diff --git a/043650/price/prices-20241101.csv b/043650/price/prices-20241101.csv index e657a8355229..e9cce9d7eb43 100644 --- a/043650/price/prices-20241101.csv +++ b/043650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160500,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4600,5,2,0.11,402984305,87217,93.54,4595,4790,4550,5970,3220,4595,4620.50,0.65,0,-3267,4948,4771,4663,4486,4378,4860,4575,89,1375,500,2940,5,1,17858304,821,-21.10,0.35,12,0.49,-218.00,13077.00,8170,20240617,-43.70,4360,20241114,5.50,8170,-43.70,20240617,4360,5.50,20241114,8170,-43.70,20240617,4360,5.50,20241114,1.80,N,043650,500,89 억,,116141,N,N,0,N,00,N +20241120,150509,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4605,10,2,0.22,396207735,85744,91.96,4595,4790,4550,5970,3220,4595,4620.82,0.65,0,-3177,4948,4771,4663,4486,4378,4860,4575,89,1375,500,2940,5,1,17858304,822,-21.12,0.35,12,0.48,-218.00,13077.00,8170,20240617,-43.64,4360,20241114,5.62,8170,-43.64,20240617,4360,5.62,20241114,8170,-43.64,20240617,4360,5.62,20241114,1.80,N,043650,500,89 억,,116141,N,N,0,N,00,N +20241120,140507,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4600,5,2,0.11,327002725,70759,75.89,4595,4790,4550,5970,3220,4595,4621.36,0.65,0,-6119,4948,4771,4663,4486,4378,4860,4575,89,1375,500,2940,5,1,17858304,821,-21.10,0.35,12,0.40,-218.00,13077.00,8170,20240617,-43.70,4360,20241114,5.50,8170,-43.70,20240617,4360,5.50,20241114,8170,-43.70,20240617,4360,5.50,20241114,1.80,N,043650,500,89 억,,116141,N,N,0,N,00,N +20241120,130509,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4605,10,2,0.22,302086130,65339,70.08,4595,4790,4550,5970,3220,4595,4623.37,0.65,0,-6388,4948,4771,4663,4486,4378,4860,4575,89,1375,500,2940,5,1,17858304,822,-21.12,0.35,12,0.37,-218.00,13077.00,8170,20240617,-43.64,4360,20241114,5.62,8170,-43.64,20240617,4360,5.62,20241114,8170,-43.64,20240617,4360,5.62,20241114,1.80,N,043650,500,89 억,,116141,N,N,0,N,00,N +20241120,120509,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4580,-15,5,-0.33,288555050,62390,66.91,4595,4790,4550,5970,3220,4595,4625.02,0.65,0,-7280,4948,4771,4663,4486,4378,4860,4575,89,1375,500,2940,5,1,17858304,818,-21.01,0.35,12,0.35,-218.00,13077.00,8170,20240617,-43.94,4360,20241114,5.05,8170,-43.94,20240617,4360,5.05,20241114,8170,-43.94,20240617,4360,5.05,20241114,1.80,N,043650,500,89 억,,116141,N,N,0,N,00,N +20241120,110507,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4590,-5,5,-0.11,77687285,16972,18.20,4595,4645,4550,5970,3220,4595,4577.38,0.65,0,-1092,4948,4771,4663,4486,4378,4860,4575,89,1375,500,2940,5,1,17858304,820,-21.06,0.35,12,0.10,-218.00,13077.00,8170,20240617,-43.82,4360,20241114,5.28,8170,-43.82,20240617,4360,5.28,20241114,8170,-43.82,20240617,4360,5.28,20241114,1.80,N,043650,500,89 억,,116141,N,N,0,N,00,N +20241120,100507,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4580,-15,5,-0.33,59876300,13084,14.03,4595,4645,4550,5970,3220,4595,4576.30,0.65,0,-1479,4948,4771,4663,4486,4378,4860,4575,89,1375,500,2940,5,1,17858304,818,-21.01,0.35,12,0.07,-218.00,13077.00,8170,20240617,-43.94,4360,20241114,5.05,8170,-43.94,20240617,4360,5.05,20241114,8170,-43.94,20240617,4360,5.05,20241114,1.80,N,043650,500,89 억,,116141,N,N,0,N,00,N +20241120,090506,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4625,30,2,0.65,2496060,540,0.58,4595,4645,4595,5970,3220,4595,4622.33,0.65,0,-417,4948,4771,4663,4486,4378,4860,4575,89,1375,500,2940,5,1,17858304,826,-21.22,0.35,12,0.00,-218.00,13077.00,8170,20240617,-43.39,4360,20241114,6.08,8170,-43.39,20240617,4360,6.08,20241114,8170,-43.39,20240617,4360,6.08,20241114,1.80,N,043650,500,89 억,,116141,N,N,0,N,00,N 20241119,160443,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4595,-5,5,-0.11,432846045,93239,207.90,4585,4840,4555,5980,3220,4600,4642.33,0.69,0,-7394,4696,4647,4596,4547,4496,4672,4572,89,1380,500,2940,5,1,17858304,821,-21.08,0.35,12,0.52,-218.00,13077.00,8170,20240617,-43.76,4360,20241114,5.39,8170,-43.76,20240617,4360,5.39,20241114,8170,-43.76,20240617,4360,5.39,20241114,1.83,N,043650,500,89 억,,123650,N,N,0,N,00,N 20241119,150448,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4590,-10,5,-0.22,421307685,90725,202.29,4585,4840,4555,5980,3220,4600,4643.79,0.69,0,-7679,4696,4647,4596,4547,4496,4672,4572,89,1380,500,2940,5,1,17858304,820,-21.06,0.35,12,0.51,-218.00,13077.00,8170,20240617,-43.82,4360,20241114,5.28,8170,-43.82,20240617,4360,5.28,20241114,8170,-43.82,20240617,4360,5.28,20241114,1.83,N,043650,500,89 억,,123650,N,N,0,N,00,N 20241119,140446,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4565,-35,5,-0.76,393881200,84743,188.95,4585,4840,4555,5980,3220,4600,4647.95,0.69,0,-8315,4696,4647,4596,4547,4496,4672,4572,89,1380,500,2940,5,1,17858304,815,-20.94,0.35,12,0.47,-218.00,13077.00,8170,20240617,-44.12,4360,20241114,4.70,8170,-44.12,20240617,4360,4.70,20241114,8170,-44.12,20240617,4360,4.70,20241114,1.83,N,043650,500,89 억,,123650,N,N,0,N,00,N diff --git a/043710/price/prices-20241101.csv b/043710/price/prices-20241101.csv index ca5489de69cf..fd49dcf21e8d 100644 --- a/043710/price/prices-20241101.csv +++ b/043710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,576,-14,5,-2.37,9836149,16980,83.65,605,605,571,767,413,590,579.28,0.21,0,341,618,603,589,574,560,597,568,251,177,500,410,1,1,50198880,289,-8.73,1.07,12,0.03,-66.00,536.00,852,20240911,-32.39,531,20240425,8.47,852,-32.39,20240911,531,8.47,20240425,852,-32.39,20240911,531,8.47,20240425,0.00,N,043710,500,250 억,,107089,N,N,0,N,00,N +20241120,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,-4,5,-0.68,8957749,15455,76.14,605,605,571,767,413,590,579.60,0.21,0,1105,618,603,589,574,560,597,568,251,177,500,410,1,1,50198880,294,-8.88,1.09,12,0.03,-66.00,536.00,852,20240911,-31.22,531,20240425,10.36,852,-31.22,20240911,531,10.36,20240425,852,-31.22,20240911,531,10.36,20240425,0.00,N,043710,500,250 억,,107089,N,N,0,N,00,N +20241120,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,0,3,0.00,8927965,15404,75.89,605,605,571,767,413,590,579.59,0.21,0,1117,618,603,589,574,560,597,568,251,177,500,410,1,1,50198880,296,-8.94,1.10,12,0.03,-66.00,536.00,852,20240911,-30.75,531,20240425,11.11,852,-30.75,20240911,531,11.11,20240425,852,-30.75,20240911,531,11.11,20240425,0.00,N,043710,500,250 억,,107089,N,N,0,N,00,N +20241120,130509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,0,3,0.00,6252673,10846,53.43,605,605,571,767,413,590,576.50,0.21,0,2445,618,603,589,574,560,597,568,251,177,500,410,1,1,50198880,296,-8.94,1.10,12,0.02,-66.00,536.00,852,20240911,-30.75,531,20240425,11.11,852,-30.75,20240911,531,11.11,20240425,852,-30.75,20240911,531,11.11,20240425,0.00,N,043710,500,250 억,,107089,N,N,0,N,00,N +20241120,120509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,587,-3,5,-0.51,5952246,10334,50.91,605,605,571,767,413,590,575.99,0.21,0,2460,618,603,589,574,560,597,568,251,177,500,410,1,1,50198880,295,-8.89,1.10,12,0.02,-66.00,536.00,852,20240911,-31.10,531,20240425,10.55,852,-31.10,20240911,531,10.55,20240425,852,-31.10,20240911,531,10.55,20240425,0.00,N,043710,500,250 억,,107089,N,N,0,N,00,N +20241120,110508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,1,2,0.17,665137,1137,5.60,605,605,572,767,413,590,584.99,0.21,0,-154,618,603,589,574,560,597,568,251,177,500,410,1,1,50198880,297,-8.95,1.10,12,0.00,-66.00,536.00,852,20240911,-30.63,531,20240425,11.30,852,-30.63,20240911,531,11.30,20240425,852,-30.63,20240911,531,11.30,20240425,0.00,N,043710,500,250 억,,107089,N,N,0,N,00,N +20241120,100507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,1,2,0.17,664546,1136,5.60,605,605,572,767,413,590,584.99,0.21,0,-154,618,603,589,574,560,597,568,251,177,500,410,1,1,50198880,297,-8.95,1.10,12,0.00,-66.00,536.00,852,20240911,-30.63,531,20240425,11.30,852,-30.63,20240911,531,11.30,20240425,852,-30.63,20240911,531,11.30,20240425,0.00,N,043710,500,250 억,,107089,N,N,0,N,00,N +20241120,090507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,15,2,2.54,1210,2,0.01,605,605,605,767,413,590,605.00,0.21,0,0,618,603,589,574,560,597,568,251,177,500,410,1,1,50198880,304,-9.17,1.13,12,0.00,-66.00,536.00,852,20240911,-28.99,531,20240425,13.94,852,-28.99,20240911,531,13.94,20240425,852,-28.99,20240911,531,13.94,20240425,0.00,N,043710,500,250 억,,107089,N,N,0,N,00,N 20241119,160444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,16,2,2.79,11572625,19900,107.71,604,604,575,746,402,574,581.54,0.21,0,-114,618,596,580,558,542,593,555,251,172,500,400,1,1,50198880,296,-8.94,1.10,12,0.04,-66.00,536.00,852,20240911,-30.75,531,20240425,11.11,852,-30.75,20240911,531,11.11,20240425,852,-30.75,20240911,531,11.11,20240425,0.00,N,043710,500,250 억,,107203,N,N,0,N,00,N 20241119,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,8,2,1.39,11389725,19590,106.04,604,604,575,746,402,574,581.41,0.21,0,-114,618,596,580,558,542,593,555,251,172,500,400,1,1,50198880,292,-8.82,1.09,12,0.04,-66.00,536.00,852,20240911,-31.69,531,20240425,9.60,852,-31.69,20240911,531,9.60,20240425,852,-31.69,20240911,531,9.60,20240425,0.00,N,043710,500,250 억,,107203,N,N,0,N,00,N 20241119,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,587,13,2,2.26,7519139,12940,70.04,604,604,575,746,402,574,581.08,0.21,0,-121,618,596,580,558,542,593,555,251,172,500,400,1,1,50198880,295,-8.89,1.10,12,0.03,-66.00,536.00,852,20240911,-31.10,531,20240425,10.55,852,-31.10,20240911,531,10.55,20240425,852,-31.10,20240911,531,10.55,20240425,0.00,N,043710,500,250 억,,107203,N,N,0,N,00,N diff --git a/043910/price/prices-20241101.csv b/043910/price/prices-20241101.csv index 47269cc15b19..403fbe4ea4f0 100644 --- a/043910/price/prices-20241101.csv +++ b/043910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160500,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,590,-8,5,-1.34,290092545,492367,120.22,598,598,586,777,419,598,589.18,1.33,0,-152553,636,616,605,585,574,611,580,567,179,500,400,1,1,113391457,669,11.80,0.71,12,0.43,50.00,831.00,1032,20231128,-42.83,567,20241115,4.06,1016,-41.93,20240524,567,4.06,20241115,1135,-48.02,20231128,567,4.06,20241115,1.37,N,043910,500,566 억,,1509451,N,N,0,N,00,N +20241120,150509,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,590,-8,5,-1.34,276638765,469549,114.65,598,598,586,777,419,598,589.16,1.33,0,-149334,636,616,605,585,574,611,580,567,179,500,400,1,1,113391457,669,11.80,0.71,12,0.41,50.00,831.00,1032,20231128,-42.83,567,20241115,4.06,1016,-41.93,20240524,567,4.06,20241115,1135,-48.02,20231128,567,4.06,20241115,1.37,N,043910,500,566 억,,1509451,N,N,0,N,00,N +20241120,140507,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,592,-6,5,-1.00,245010849,416109,101.60,598,598,586,777,419,598,588.81,1.33,0,-120527,636,616,605,585,574,611,580,567,179,500,400,1,1,113391457,671,11.84,0.71,12,0.37,50.00,831.00,1032,20231128,-42.64,567,20241115,4.41,1016,-41.73,20240524,567,4.41,20241115,1135,-47.84,20231128,567,4.41,20241115,1.37,N,043910,500,566 억,,1509451,N,N,0,N,00,N +20241120,130509,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,588,-10,5,-1.67,224258253,380774,92.97,598,598,586,777,419,598,588.95,1.33,0,-108940,636,616,605,585,574,611,580,567,179,500,400,1,1,113391457,667,11.76,0.71,12,0.34,50.00,831.00,1032,20231128,-43.02,567,20241115,3.70,1016,-42.13,20240524,567,3.70,20241115,1135,-48.19,20231128,567,3.70,20241115,1.37,N,043910,500,566 억,,1509451,N,N,0,N,00,N +20241120,120509,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,590,-8,5,-1.34,197350412,334935,81.78,598,598,587,777,419,598,589.22,1.33,0,-67196,636,616,605,585,574,611,580,567,179,500,400,1,1,113391457,669,11.80,0.71,12,0.30,50.00,831.00,1032,20231128,-42.83,567,20241115,4.06,1016,-41.93,20240524,567,4.06,20241115,1135,-48.02,20231128,567,4.06,20241115,1.37,N,043910,500,566 억,,1509451,N,N,0,N,00,N +20241120,110508,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,589,-9,5,-1.51,157560177,267251,65.25,598,598,587,777,419,598,589.56,1.33,0,-53848,636,616,605,585,574,611,580,567,179,500,400,1,1,113391457,668,11.78,0.71,12,0.24,50.00,831.00,1032,20231128,-42.93,567,20241115,3.88,1016,-42.03,20240524,567,3.88,20241115,1135,-48.11,20231128,567,3.88,20241115,1.37,N,043910,500,566 억,,1509451,N,N,0,N,00,N +20241120,100507,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,589,-9,5,-1.51,118425819,200748,49.02,598,598,587,777,419,598,589.92,1.33,0,-17377,636,616,605,585,574,611,580,567,179,500,400,1,1,113391457,668,11.78,0.71,12,0.18,50.00,831.00,1032,20231128,-42.93,567,20241115,3.88,1016,-42.03,20240524,567,3.88,20241115,1135,-48.11,20231128,567,3.88,20241115,1.37,N,043910,500,566 억,,1509451,N,N,0,N,00,N +20241120,090507,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,588,-10,5,-1.67,23539042,39904,9.74,598,598,588,777,419,598,589.89,1.33,0,22366,636,616,605,585,574,611,580,567,179,500,400,1,1,113391457,667,11.76,0.71,12,0.04,50.00,831.00,1032,20231128,-43.02,567,20241115,3.70,1016,-42.13,20240524,567,3.70,20241115,1135,-48.19,20231128,567,3.70,20241115,1.37,N,043910,500,566 억,,1509451,N,N,0,N,00,N 20241119,160444,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,598,-12,5,-1.97,245982799,409447,74.59,609,625,594,793,427,610,600.77,1.39,0,-66001,642,625,607,590,572,634,599,567,183,500,410,1,1,113391457,678,11.96,0.72,12,0.36,50.00,831.00,1032,20231128,-42.05,567,20241115,5.47,1016,-41.14,20240524,567,5.47,20241115,1135,-47.31,20231128,567,5.47,20241115,1.38,N,043910,500,566 억,,1575452,N,N,0,N,00,N 20241119,150449,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,597,-13,5,-2.13,223914797,372504,67.86,609,625,594,793,427,610,601.11,1.39,0,-63799,642,625,607,590,572,634,599,567,183,500,410,1,1,113391457,677,11.94,0.72,12,0.33,50.00,831.00,1032,20231128,-42.15,567,20241115,5.29,1016,-41.24,20240524,567,5.29,20241115,1135,-47.40,20231128,567,5.29,20241115,1.38,N,043910,500,566 억,,1575452,N,N,0,N,00,N 20241119,140447,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,597,-13,5,-2.13,159166881,263816,48.06,609,625,594,793,427,610,603.33,1.39,0,-38489,642,625,607,590,572,634,599,567,183,500,410,1,1,113391457,677,11.94,0.72,12,0.23,50.00,831.00,1032,20231128,-42.15,567,20241115,5.29,1016,-41.24,20240524,567,5.29,20241115,1135,-47.40,20231128,567,5.29,20241115,1.38,N,043910,500,566 억,,1575452,N,N,0,N,00,N diff --git a/044060/price/prices-20241101.csv b/044060/price/prices-20241101.csv index 332769fb32b5..825d82bb9bbb 100644 --- a/044060/price/prices-20241101.csv +++ b/044060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160501,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231113,0.00,732,20231113,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241120,150509,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231113,0.00,732,20231113,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241120,140508,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231113,0.00,732,20231113,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241120,130509,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231113,0.00,732,20231113,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241120,120510,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231113,0.00,732,20231113,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241120,110508,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231113,0.00,732,20231113,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241120,100508,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231113,0.00,732,20231113,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241120,090507,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231113,0.00,732,20231113,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20241119,160444,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231110,0.00,732,20231110,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20241119,150449,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231110,0.00,732,20231110,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20241119,140447,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231110,0.00,732,20231110,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N diff --git a/044180/price/prices-20241101.csv b/044180/price/prices-20241101.csv index d18a577e3cea..79e729d3a58b 100644 --- a/044180/price/prices-20241101.csv +++ b/044180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,411,-31,5,-7.01,180841801,430988,72.49,442,444,406,574,310,442,419.81,0.44,0,-15819,489,465,444,420,399,455,410,134,132,500,300,1,1,26717799,110,-2.85,0.34,12,1.61,-144.00,1219.00,898,20240306,-54.23,400,20240805,2.75,898,-54.23,20240306,400,2.75,20240805,898,-54.23,20240306,400,2.75,20240805,0.00,N,044180,500,133 억,,118466,N,N,0,N,00,N +20241120,150510,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,422,-20,5,-4.52,163762325,389769,65.56,442,444,406,574,310,442,420.15,0.44,0,-15769,489,465,444,420,399,455,410,134,132,500,300,1,1,26717799,113,-2.93,0.35,12,1.46,-144.00,1219.00,898,20240306,-53.01,400,20240805,5.50,898,-53.01,20240306,400,5.50,20240805,898,-53.01,20240306,400,5.50,20240805,0.00,N,044180,500,133 억,,118466,N,N,0,N,00,N +20241120,140508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,419,-23,5,-5.20,154317206,367227,61.76,442,444,406,574,310,442,420.22,0.44,0,-12157,489,465,444,420,399,455,410,134,132,500,300,1,1,26717799,112,-2.91,0.34,12,1.37,-144.00,1219.00,898,20240306,-53.34,400,20240805,4.75,898,-53.34,20240306,400,4.75,20240805,898,-53.34,20240306,400,4.75,20240805,0.00,N,044180,500,133 억,,118466,N,N,0,N,00,N +20241120,130510,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,419,-23,5,-5.20,140029576,332677,55.95,442,444,406,574,310,442,420.92,0.44,0,-11082,489,465,444,420,399,455,410,134,132,500,300,1,1,26717799,112,-2.91,0.34,12,1.25,-144.00,1219.00,898,20240306,-53.34,400,20240805,4.75,898,-53.34,20240306,400,4.75,20240805,898,-53.34,20240306,400,4.75,20240805,0.00,N,044180,500,133 억,,118466,N,N,0,N,00,N +20241120,120510,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,417,-25,5,-5.66,126029492,299164,50.32,442,444,406,574,310,442,421.27,0.44,0,-5459,489,465,444,420,399,455,410,134,132,500,300,1,1,26717799,111,-2.90,0.34,12,1.12,-144.00,1219.00,898,20240306,-53.56,400,20240805,4.25,898,-53.56,20240306,400,4.25,20240805,898,-53.56,20240306,400,4.25,20240805,0.00,N,044180,500,133 억,,118466,N,N,0,N,00,N +20241120,110509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,416,-26,5,-5.88,107242382,254472,42.80,442,444,406,574,310,442,421.43,0.44,0,-2590,489,465,444,420,399,455,410,134,132,500,300,1,1,26717799,111,-2.89,0.34,12,0.95,-144.00,1219.00,898,20240306,-53.67,400,20240805,4.00,898,-53.67,20240306,400,4.00,20240805,898,-53.67,20240306,400,4.00,20240805,0.00,N,044180,500,133 억,,118466,N,N,0,N,00,N +20241120,100508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,426,-16,5,-3.62,43002524,99537,16.74,442,444,423,574,310,442,432.03,0.44,0,294,489,465,444,420,399,455,410,134,132,500,300,1,1,26717799,114,-2.96,0.35,12,0.37,-144.00,1219.00,898,20240306,-52.56,400,20240805,6.50,898,-52.56,20240306,400,6.50,20240805,898,-52.56,20240306,400,6.50,20240805,0.00,N,044180,500,133 억,,118466,N,N,0,N,00,N +20241120,090508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,444,2,2,0.45,12414152,28087,4.72,442,444,440,574,310,442,441.99,0.44,0,-1143,489,465,444,420,399,455,410,134,132,500,300,1,1,26717799,119,-3.08,0.36,12,0.11,-144.00,1219.00,898,20240306,-50.56,400,20240805,11.00,898,-50.56,20240306,400,11.00,20240805,898,-50.56,20240306,400,11.00,20240805,0.00,N,044180,500,133 억,,118466,N,N,0,N,00,N 20241119,160444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,442,-26,5,-5.56,265244215,593158,111.04,468,468,423,608,328,468,447.17,0.49,0,-12759,524,495,481,452,438,489,446,134,140,500,320,1,1,26717799,118,-3.07,0.36,12,2.22,-144.00,1219.00,898,20240306,-50.78,400,20240805,10.50,898,-50.78,20240306,400,10.50,20240805,898,-50.78,20240306,400,10.50,20240805,0.00,N,044180,500,133 억,,132020,N,N,0,N,00,N 20241119,150449,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,429,-39,5,-8.33,257522734,575558,107.75,468,468,423,608,328,468,447.43,0.49,0,-11257,524,495,481,452,438,489,446,134,140,500,320,1,1,26717799,115,-2.98,0.35,12,2.15,-144.00,1219.00,898,20240306,-52.23,400,20240805,7.25,898,-52.23,20240306,400,7.25,20240805,898,-52.23,20240306,400,7.25,20240805,0.00,N,044180,500,133 억,,132020,N,N,0,N,00,N 20241119,140447,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,438,-30,5,-6.41,217408139,483042,90.43,468,468,423,608,328,468,450.08,0.49,0,-11206,524,495,481,452,438,489,446,134,140,500,320,1,1,26717799,117,-3.04,0.36,12,1.81,-144.00,1219.00,898,20240306,-51.22,400,20240805,9.50,898,-51.22,20240306,400,9.50,20240805,898,-51.22,20240306,400,9.50,20240805,0.00,N,044180,500,133 억,,132020,N,N,0,N,00,N diff --git a/044340/price/prices-20241101.csv b/044340/price/prices-20241101.csv index f01f5769a41f..97d2084ef345 100644 --- a/044340/price/prices-20241101.csv +++ b/044340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5120,0,3,0.00,65969180,12944,122.62,5120,5180,5030,6650,3590,5120,5096.51,0.89,0,270,5306,5212,5116,5022,4926,5165,4975,89,1530,500,3680,10,1,17873425,915,9.14,0.38,12,0.07,560.00,13652.00,10870,20231228,-52.90,5020,20241115,1.99,10810,-52.64,20240105,5020,1.99,20241115,10870,-52.90,20231228,5020,1.99,20241115,0.82,N,044340,500,89 억,,159285,N,N,0,N,00,N +20241120,150510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,-10,5,-0.20,37930400,7431,70.40,5120,5180,5050,6650,3590,5120,5104.35,0.89,0,269,5306,5212,5116,5022,4926,5165,4975,89,1530,500,3680,10,1,17873425,913,9.12,0.37,12,0.04,560.00,13652.00,10870,20231228,-52.99,5020,20241115,1.79,10810,-52.73,20240105,5020,1.79,20241115,10870,-52.99,20231228,5020,1.79,20241115,0.82,N,044340,500,89 억,,159285,N,N,0,N,00,N +20241120,140508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5140,20,2,0.39,36459820,7143,67.67,5120,5180,5050,6650,3590,5120,5104.27,0.89,0,308,5306,5212,5116,5022,4926,5165,4975,89,1530,500,3680,10,1,17873425,919,9.18,0.38,12,0.04,560.00,13652.00,10870,20231228,-52.71,5020,20241115,2.39,10810,-52.45,20240105,5020,2.39,20241115,10870,-52.71,20231228,5020,2.39,20241115,0.82,N,044340,500,89 억,,159285,N,N,0,N,00,N +20241120,130510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,10,2,0.20,35439480,6944,65.78,5120,5180,5050,6650,3590,5120,5103.61,0.89,0,297,5306,5212,5116,5022,4926,5165,4975,89,1530,500,3680,10,1,17873425,917,9.16,0.38,12,0.04,560.00,13652.00,10870,20231228,-52.81,5020,20241115,2.19,10810,-52.54,20240105,5020,2.19,20241115,10870,-52.81,20231228,5020,2.19,20241115,0.82,N,044340,500,89 억,,159285,N,N,0,N,00,N +20241120,120510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5100,-20,5,-0.39,33278060,6522,61.78,5120,5180,5050,6650,3590,5120,5102.43,0.89,0,241,5306,5212,5116,5022,4926,5165,4975,89,1530,500,3680,10,1,17873425,912,9.11,0.37,12,0.04,560.00,13652.00,10870,20231228,-53.08,5020,20241115,1.59,10810,-52.82,20240105,5020,1.59,20241115,10870,-53.08,20231228,5020,1.59,20241115,0.82,N,044340,500,89 억,,159285,N,N,0,N,00,N +20241120,110509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,30,2,0.59,24700630,4853,45.97,5120,5180,5050,6650,3590,5120,5089.77,0.89,0,223,5306,5212,5116,5022,4926,5165,4975,89,1530,500,3680,10,1,17873425,920,9.20,0.38,12,0.03,560.00,13652.00,10870,20231228,-52.62,5020,20241115,2.59,10810,-52.36,20240105,5020,2.59,20241115,10870,-52.62,20231228,5020,2.59,20241115,0.82,N,044340,500,89 억,,159285,N,N,0,N,00,N +20241120,100508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5120,0,3,0.00,14714800,2900,27.47,5120,5130,5050,6650,3590,5120,5074.07,0.89,0,262,5306,5212,5116,5022,4926,5165,4975,89,1530,500,3680,10,1,17873425,915,9.14,0.38,12,0.02,560.00,13652.00,10870,20231228,-52.90,5020,20241115,1.99,10810,-52.64,20240105,5020,1.99,20241115,10870,-52.90,20231228,5020,1.99,20241115,0.82,N,044340,500,89 억,,159285,N,N,0,N,00,N +20241120,090508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5120,0,3,0.00,591590,116,1.10,5120,5120,5090,6650,3590,5120,5099.91,0.89,0,11,5306,5212,5116,5022,4926,5165,4975,89,1530,500,3680,10,1,17873425,915,9.14,0.38,12,0.00,560.00,13652.00,10870,20231228,-52.90,5020,20241115,1.99,10810,-52.64,20240105,5020,1.99,20241115,10870,-52.90,20231228,5020,1.99,20241115,0.82,N,044340,500,89 억,,159285,N,N,0,N,00,N 20241119,160445,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5120,10,2,0.20,53682370,10517,54.30,5200,5210,5020,6640,3580,5110,5104.34,0.89,0,135,5310,5210,5150,5050,4990,5180,5020,89,1530,500,3670,10,1,17873425,915,9.14,0.38,12,0.06,560.00,13652.00,10870,20231228,-52.90,5020,20241119,1.99,10810,-52.64,20240105,5020,1.99,20241119,10870,-52.90,20231228,5020,1.99,20241119,0.81,N,044340,500,89 억,,159151,N,N,0,N,00,N 20241119,150449,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5110,0,3,0.00,50217330,9837,50.79,5200,5210,5020,6640,3580,5110,5104.94,0.89,0,73,5310,5210,5150,5050,4990,5180,5020,89,1530,500,3670,10,1,17873425,913,9.12,0.37,12,0.06,560.00,13652.00,10870,20231228,-52.99,5020,20241119,1.79,10810,-52.73,20240105,5020,1.79,20241119,10870,-52.99,20231228,5020,1.79,20241119,0.81,N,044340,500,89 억,,159151,N,N,0,N,00,N 20241119,140448,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5120,10,2,0.20,48605610,9522,49.16,5200,5210,5020,6640,3580,5110,5104.56,0.89,0,-37,5310,5210,5150,5050,4990,5180,5020,89,1530,500,3670,10,1,17873425,915,9.14,0.38,12,0.05,560.00,13652.00,10870,20231228,-52.90,5020,20241119,1.99,10810,-52.64,20240105,5020,1.99,20241119,10870,-52.90,20231228,5020,1.99,20241119,0.81,N,044340,500,89 억,,159151,N,N,0,N,00,N diff --git a/044380/price/prices-20241101.csv b/044380/price/prices-20241101.csv index ac1a04553d03..deaf35ec4025 100644 --- a/044380/price/prices-20241101.csv +++ b/044380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160502,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,344,6,2,1.78,32023482,94317,88.97,334,345,333,439,237,338,339.53,0.27,0,-193,355,346,335,326,315,351,331,133,101,200,230,1,1,66403852,228,-4.59,0.51,12,0.14,-75.00,676.00,675,20231211,-49.04,310,20241115,10.97,618,-44.34,20240111,310,10.97,20241115,675,-49.04,20231211,310,10.97,20241115,0.00,N,044380,200,132 억,,181663,N,N,2,N,00,N +20241120,150510,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,341,3,2,0.89,28061418,82706,78.01,334,343,333,439,237,338,339.29,0.27,0,-367,355,346,335,326,315,351,331,133,101,200,230,1,1,66403852,226,-4.55,0.50,12,0.12,-75.00,676.00,675,20231211,-49.48,310,20241115,10.00,618,-44.82,20240111,310,10.00,20241115,675,-49.48,20231211,310,10.00,20241115,0.00,N,044380,200,132 억,,181663,N,N,0,N,00,N +20241120,140508,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,337,-1,5,-0.30,25434948,74983,70.73,334,343,333,439,237,338,339.21,0.27,0,-756,355,346,335,326,315,351,331,133,101,200,230,1,1,66403852,224,-4.49,0.50,12,0.11,-75.00,676.00,675,20231211,-50.07,310,20241115,8.71,618,-45.47,20240111,310,8.71,20241115,675,-50.07,20231211,310,8.71,20241115,0.00,N,044380,200,132 억,,181663,N,N,0,N,00,N +20241120,130510,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,340,2,2,0.59,22419071,66035,62.29,334,343,333,439,237,338,339.50,0.27,0,-749,355,346,335,326,315,351,331,133,101,200,230,1,1,66403852,226,-4.53,0.50,12,0.10,-75.00,676.00,675,20231211,-49.63,310,20241115,9.68,618,-44.98,20240111,310,9.68,20241115,675,-49.63,20231211,310,9.68,20241115,0.00,N,044380,200,132 억,,181663,N,N,0,N,00,N +20241120,120510,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,343,5,2,1.48,19707460,57970,54.68,334,343,333,439,237,338,339.96,0.27,0,-724,355,346,335,326,315,351,331,133,101,200,230,1,1,66403852,228,-4.57,0.51,12,0.09,-75.00,676.00,675,20231211,-49.19,310,20241115,10.65,618,-44.50,20240111,310,10.65,20241115,675,-49.19,20231211,310,10.65,20241115,0.00,N,044380,200,132 억,,181663,N,N,0,N,00,N +20241120,110509,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,335,-3,5,-0.89,2018050,6047,5.70,334,338,333,439,237,338,333.73,0.27,0,-400,355,346,335,326,315,351,331,133,101,200,230,1,1,66403852,222,-4.47,0.50,12,0.01,-75.00,676.00,675,20231211,-50.37,310,20241115,8.06,618,-45.79,20240111,310,8.06,20241115,675,-50.37,20231211,310,8.06,20241115,0.00,N,044380,200,132 억,,181663,N,N,0,N,00,N +20241120,100509,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,337,-1,5,-0.30,1183046,3540,3.34,334,338,333,439,237,338,334.19,0.27,0,-158,355,346,335,326,315,351,331,133,101,200,230,1,1,66403852,224,-4.49,0.50,12,0.01,-75.00,676.00,675,20231211,-50.07,310,20241115,8.71,618,-45.47,20240111,310,8.71,20241115,675,-50.07,20231211,310,8.71,20241115,0.00,N,044380,200,132 억,,181663,N,N,0,N,00,N +20241120,090508,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,334,-4,5,-1.18,294922,883,0.83,334,334,334,439,237,338,334.00,0.27,0,-108,355,346,335,326,315,351,331,133,101,200,230,1,1,66403852,222,-4.45,0.49,12,0.00,-75.00,676.00,675,20231211,-50.52,310,20241115,7.74,618,-45.95,20240111,310,7.74,20241115,675,-50.52,20231211,310,7.74,20241115,0.00,N,044380,200,132 억,,181663,N,N,0,N,00,N 20241119,160445,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,338,8,2,2.42,35507392,105915,139.74,326,344,324,429,231,330,335.24,0.28,0,-1883,338,334,326,322,314,336,324,133,99,200,230,1,1,66403852,224,-4.51,0.50,12,0.16,-75.00,676.00,675,20231211,-49.93,310,20241115,9.03,618,-45.31,20240111,310,9.03,20241115,675,-49.93,20231211,310,9.03,20241115,0.00,N,044380,200,132 억,,183546,N,N,0,N,00,N 20241119,150450,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,337,7,2,2.12,33921497,101222,133.55,326,344,324,429,231,330,335.12,0.28,0,-1667,338,334,326,322,314,336,324,133,99,200,230,1,1,66403852,224,-4.49,0.50,12,0.15,-75.00,676.00,675,20231211,-50.07,310,20241115,8.71,618,-45.47,20240111,310,8.71,20241115,675,-50.07,20231211,310,8.71,20241115,0.00,N,044380,200,132 억,,183546,N,N,0,N,00,N 20241119,140448,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,339,9,2,2.73,19297368,58115,76.67,326,344,324,429,231,330,332.05,0.28,0,-1046,338,334,326,322,314,336,324,133,99,200,230,1,1,66403852,225,-4.52,0.50,12,0.09,-75.00,676.00,675,20231211,-49.78,310,20241115,9.35,618,-45.15,20240111,310,9.35,20241115,675,-49.78,20231211,310,9.35,20241115,0.00,N,044380,200,132 억,,183546,N,N,0,N,00,N diff --git a/044450/price/prices-20241101.csv b/044450/price/prices-20241101.csv index 85aaeeb89f9c..78e528e889ae 100644 --- a/044450/price/prices-20241101.csv +++ b/044450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160502,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8860,-100,5,-1.12,436900670,49060,108.55,9140,9140,8840,11640,6280,8960,8905.44,6.94,0,-505,9233,9096,9003,8866,8773,9165,8935,116,2680,500,6800,10,1,23085880,2045,12.01,0.48,12,0.21,738.00,18370.00,10840,20240117,-18.27,7730,20240416,14.62,10840,-18.27,20240117,7730,14.62,20240416,10840,-18.27,20240117,7730,14.62,20240416,0.83,N,044450,500,115 억,,1602605,N,N,99,N,00,N +20241120,150510,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8860,-100,5,-1.12,413413090,46410,102.69,9140,9140,8840,11640,6280,8960,8907.85,6.94,0,45,9233,9096,9003,8866,8773,9165,8935,116,2680,500,6800,10,1,23085880,2045,12.01,0.48,12,0.20,738.00,18370.00,10840,20240117,-18.27,7730,20240416,14.62,10840,-18.27,20240117,7730,14.62,20240416,10840,-18.27,20240117,7730,14.62,20240416,0.83,N,044450,500,115 억,,1602605,N,N,26,N,00,N +20241120,140509,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8900,-60,5,-0.67,280524080,31448,69.58,9140,9140,8870,11640,6280,8960,8920.25,6.94,0,71,9233,9096,9003,8866,8773,9165,8935,116,2680,500,6800,10,1,23085880,2055,12.06,0.48,12,0.14,738.00,18370.00,10840,20240117,-17.90,7730,20240416,15.14,10840,-17.90,20240117,7730,15.14,20240416,10840,-17.90,20240117,7730,15.14,20240416,0.83,N,044450,500,115 억,,1602605,N,N,26,N,00,N +20241120,130511,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8880,-80,5,-0.89,243151640,27247,60.29,9140,9140,8870,11640,6280,8960,8923.98,6.94,0,628,9233,9096,9003,8866,8773,9165,8935,116,2680,500,6800,10,1,23085880,2050,12.03,0.48,12,0.12,738.00,18370.00,10840,20240117,-18.08,7730,20240416,14.88,10840,-18.08,20240117,7730,14.88,20240416,10840,-18.08,20240117,7730,14.88,20240416,0.83,N,044450,500,115 억,,1602605,N,N,26,N,00,N +20241120,120511,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8970,10,2,0.11,91360910,10199,22.57,9140,9140,8920,11640,6280,8960,8957.83,6.94,0,-3829,9233,9096,9003,8866,8773,9165,8935,116,2680,500,6800,10,1,23085880,2071,12.15,0.49,12,0.04,738.00,18370.00,10840,20240117,-17.25,7730,20240416,16.04,10840,-17.25,20240117,7730,16.04,20240416,10840,-17.25,20240117,7730,16.04,20240416,0.83,N,044450,500,115 억,,1602605,N,N,26,N,00,N +20241120,110510,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8950,-10,5,-0.11,68896250,7689,17.01,9140,9140,8920,11640,6280,8960,8960.37,6.94,0,-3184,9233,9096,9003,8866,8773,9165,8935,116,2680,500,6800,10,1,23085880,2066,12.13,0.49,12,0.03,738.00,18370.00,10840,20240117,-17.44,7730,20240416,15.78,10840,-17.44,20240117,7730,15.78,20240416,10840,-17.44,20240117,7730,15.78,20240416,0.83,N,044450,500,115 억,,1602605,N,N,26,N,00,N +20241120,100509,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8960,0,3,0.00,58694450,6549,14.49,9140,9140,8920,11640,6280,8960,8962.35,6.94,0,-2804,9233,9096,9003,8866,8773,9165,8935,116,2680,500,6800,10,1,23085880,2068,12.14,0.49,12,0.03,738.00,18370.00,10840,20240117,-17.34,7730,20240416,15.91,10840,-17.34,20240117,7730,15.91,20240416,10840,-17.34,20240117,7730,15.91,20240416,0.83,N,044450,500,115 억,,1602605,N,N,26,N,00,N +20241120,090508,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8990,30,2,0.33,6843520,751,1.66,9140,9140,8990,11640,6280,8960,9112.54,6.94,0,-435,9233,9096,9003,8866,8773,9165,8935,116,2680,500,6800,10,1,23085880,2075,12.18,0.49,12,0.00,738.00,18370.00,10840,20240117,-17.07,7730,20240416,16.30,10840,-17.07,20240117,7730,16.30,20240416,10840,-17.07,20240117,7730,16.30,20240416,0.83,N,044450,500,115 억,,1602605,N,N,26,N,00,N 20241119,160445,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8960,-10,5,-0.11,405357340,45061,69.95,8930,9140,8910,11660,6280,8970,8995.75,6.95,0,290,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2068,12.14,0.49,12,0.20,738.00,18370.00,10840,20240117,-17.34,7730,20240416,15.91,10840,-17.34,20240117,7730,15.91,20240416,10840,-17.34,20240117,7730,15.91,20240416,0.83,N,044450,500,115 억,,1604002,N,N,26,N,00,N 20241119,150450,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8980,10,2,0.11,359114680,39914,61.96,8930,9140,8910,11660,6280,8970,8997.21,6.95,0,272,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2073,12.17,0.49,12,0.17,738.00,18370.00,10840,20240117,-17.16,7730,20240416,16.17,10840,-17.16,20240117,7730,16.17,20240416,10840,-17.16,20240117,7730,16.17,20240416,0.83,N,044450,500,115 억,,1604002,N,N,3,N,00,N 20241119,140448,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8950,-20,5,-0.22,330134150,36683,56.95,8930,9140,8910,11660,6280,8970,8999.65,6.95,0,1019,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2066,12.13,0.49,12,0.16,738.00,18370.00,10840,20240117,-17.44,7730,20240416,15.78,10840,-17.44,20240117,7730,15.78,20240416,10840,-17.44,20240117,7730,15.78,20240416,0.83,N,044450,500,115 억,,1604002,N,N,3,N,00,N diff --git a/044480/price/prices-20241101.csv b/044480/price/prices-20241101.csv index 09660bd2ad0b..d8dde896b0a8 100644 --- a/044480/price/prices-20241101.csv +++ b/044480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160502,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,542,-2,5,-0.37,31757276,59028,48.79,541,544,529,707,381,544,538.00,0.43,0,-4023,583,563,549,529,515,556,522,203,163,500,330,1,1,40663728,220,-1.31,1.06,12,0.15,-415.00,510.00,1730,20240520,-68.67,529,20241120,2.46,1730,-68.67,20240520,529,2.46,20241120,1730,-68.67,20240520,529,2.46,20241120,0.00,N,044480,500,203 억,,176412,N,N,0,N,00,N +20241120,150511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,539,-5,5,-0.92,26089803,48415,40.02,541,544,532,707,381,544,538.88,0.43,0,-1921,583,563,549,529,515,556,522,203,163,500,330,1,1,40663728,219,-1.30,1.06,12,0.12,-415.00,510.00,1730,20240520,-68.84,531,20241118,1.51,1730,-68.84,20240520,531,1.51,20241118,1730,-68.84,20240520,531,1.51,20241118,0.00,N,044480,500,203 억,,176412,N,N,0,N,00,N +20241120,140509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,543,-1,5,-0.18,17964671,33291,27.52,541,544,532,707,381,544,539.63,0.43,0,-3857,583,563,549,529,515,556,522,203,163,500,330,1,1,40663728,221,-1.31,1.06,12,0.08,-415.00,510.00,1730,20240520,-68.61,531,20241118,2.26,1730,-68.61,20240520,531,2.26,20241118,1730,-68.61,20240520,531,2.26,20241118,0.00,N,044480,500,203 억,,176412,N,N,0,N,00,N +20241120,130511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,543,-1,5,-0.18,17762927,32919,27.21,541,544,532,707,381,544,539.59,0.43,0,-3629,583,563,549,529,515,556,522,203,163,500,330,1,1,40663728,221,-1.31,1.06,12,0.08,-415.00,510.00,1730,20240520,-68.61,531,20241118,2.26,1730,-68.61,20240520,531,2.26,20241118,1730,-68.61,20240520,531,2.26,20241118,0.00,N,044480,500,203 억,,176412,N,N,0,N,00,N +20241120,120511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,543,-1,5,-0.18,17170322,31826,26.31,541,544,532,707,381,544,539.51,0.43,0,-3583,583,563,549,529,515,556,522,203,163,500,330,1,1,40663728,221,-1.31,1.06,12,0.08,-415.00,510.00,1730,20240520,-68.61,531,20241118,2.26,1730,-68.61,20240520,531,2.26,20241118,1730,-68.61,20240520,531,2.26,20241118,0.00,N,044480,500,203 억,,176412,N,N,0,N,00,N +20241120,110510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,542,-2,5,-0.37,13054168,24247,20.04,541,543,532,707,381,544,538.38,0.43,0,-3269,583,563,549,529,515,556,522,203,163,500,330,1,1,40663728,220,-1.31,1.06,12,0.06,-415.00,510.00,1730,20240520,-68.67,531,20241118,2.07,1730,-68.67,20240520,531,2.07,20241118,1730,-68.67,20240520,531,2.07,20241118,0.00,N,044480,500,203 억,,176412,N,N,0,N,00,N +20241120,100509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,540,-4,5,-0.74,9956782,18510,15.30,541,543,532,707,381,544,537.91,0.43,0,-3304,583,563,549,529,515,556,522,203,163,500,330,1,1,40663728,220,-1.30,1.06,12,0.05,-415.00,510.00,1730,20240520,-68.79,531,20241118,1.69,1730,-68.79,20240520,531,1.69,20241118,1730,-68.79,20240520,531,1.69,20241118,0.00,N,044480,500,203 억,,176412,N,N,0,N,00,N +20241120,090509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,541,-3,5,-0.55,2424053,4481,3.70,541,543,540,707,381,544,540.96,0.43,0,-538,583,563,549,529,515,556,522,203,163,500,330,1,1,40663728,220,-1.30,1.06,12,0.01,-415.00,510.00,1730,20240520,-68.73,531,20241118,1.88,1730,-68.73,20240520,531,1.88,20241118,1730,-68.73,20240520,531,1.88,20241118,0.00,N,044480,500,203 억,,176412,N,N,0,N,00,N 20241119,160445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,544,-25,5,-4.39,66149717,120795,78.11,569,569,535,739,399,569,547.63,0.48,0,-17805,594,581,556,543,518,588,550,203,170,500,350,1,1,40663728,221,-1.31,1.07,12,0.30,-415.00,510.00,1730,20240520,-68.55,531,20241118,2.45,1730,-68.55,20240520,531,2.45,20241118,1730,-68.55,20240520,531,2.45,20241118,0.00,N,044480,500,203 억,,194138,N,N,0,N,00,N 20241119,150450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,549,-20,5,-3.51,40096600,72760,47.05,569,569,544,739,399,569,551.08,0.48,0,-15345,594,581,556,543,518,588,550,203,170,500,350,1,1,40663728,223,-1.32,1.08,12,0.18,-415.00,510.00,1730,20240520,-68.27,531,20241118,3.39,1730,-68.27,20240520,531,3.39,20241118,1730,-68.27,20240520,531,3.39,20241118,0.00,N,044480,500,203 억,,194138,N,N,0,N,00,N 20241119,140448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,556,-13,5,-2.28,34771211,63050,40.77,569,569,545,739,399,569,551.49,0.48,0,-14082,594,581,556,543,518,588,550,203,170,500,350,1,1,40663728,226,-1.34,1.09,12,0.16,-415.00,510.00,1730,20240520,-67.86,531,20241118,4.71,1730,-67.86,20240520,531,4.71,20241118,1730,-67.86,20240520,531,4.71,20241118,0.00,N,044480,500,203 억,,194138,N,N,0,N,00,N diff --git a/044490/price/prices-20241101.csv b/044490/price/prices-20241101.csv index faa18a1e3ed9..1c16cd6a5bb9 100644 --- a/044490/price/prices-20241101.csv +++ b/044490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10340,450,2,4.55,1743533040,170828,51.51,9900,10400,9900,12850,6930,9890,10206.21,2.69,0,24286,10263,10076,9903,9716,9543,10170,9810,100,2960,500,6720,10,1,20007381,2069,6.06,0.40,12,0.85,1707.00,25612.00,23850,20240429,-56.65,9730,20241119,6.27,23850,-56.65,20240429,9730,6.27,20241119,23850,-56.65,20240429,9730,6.27,20241119,1.21,N,044490,500,100 억,,538469,N,N,2,N,00,N +20241120,150511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10280,390,2,3.94,1652393960,161988,48.84,9900,10400,9900,12850,6930,9890,10200.72,2.69,0,22656,10263,10076,9903,9716,9543,10170,9810,100,2960,500,6720,10,1,20007381,2057,6.02,0.40,12,0.81,1707.00,25612.00,23850,20240429,-56.90,9730,20241119,5.65,23850,-56.90,20240429,9730,5.65,20241119,23850,-56.90,20240429,9730,5.65,20241119,1.21,N,044490,500,100 억,,538469,N,N,0,N,00,N +20241120,140509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10330,440,2,4.45,1516642910,148864,44.89,9900,10400,9900,12850,6930,9890,10188.11,2.69,0,19180,10263,10076,9903,9716,9543,10170,9810,100,2960,500,6720,10,1,20007381,2067,6.05,0.40,12,0.74,1707.00,25612.00,23850,20240429,-56.69,9730,20241119,6.17,23850,-56.69,20240429,9730,6.17,20241119,23850,-56.69,20240429,9730,6.17,20241119,1.21,N,044490,500,100 억,,538469,N,N,0,N,00,N +20241120,130511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10140,250,2,2.53,1155487010,113834,34.32,9900,10350,9900,12850,6930,9890,10150.63,2.69,0,8556,10263,10076,9903,9716,9543,10170,9810,100,2960,500,6720,10,1,20007381,2029,5.94,0.40,12,0.57,1707.00,25612.00,23850,20240429,-57.48,9730,20241119,4.21,23850,-57.48,20240429,9730,4.21,20241119,23850,-57.48,20240429,9730,4.21,20241119,1.21,N,044490,500,100 억,,538469,N,N,0,N,00,N +20241120,120511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10090,200,2,2.02,1088222500,107182,32.32,9900,10350,9900,12850,6930,9890,10153.03,2.69,0,6708,10263,10076,9903,9716,9543,10170,9810,100,2960,500,6720,10,1,20007381,2019,5.91,0.39,12,0.54,1707.00,25612.00,23850,20240429,-57.69,9730,20241119,3.70,23850,-57.69,20240429,9730,3.70,20241119,23850,-57.69,20240429,9730,3.70,20241119,1.21,N,044490,500,100 억,,538469,N,N,0,N,00,N +20241120,110510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10110,220,2,2.22,959896980,94437,28.47,9900,10350,9900,12850,6930,9890,10164.42,2.69,0,4268,10263,10076,9903,9716,9543,10170,9810,100,2960,500,6720,10,1,20007381,2023,5.92,0.39,12,0.47,1707.00,25612.00,23850,20240429,-57.61,9730,20241119,3.91,23850,-57.61,20240429,9730,3.91,20241119,23850,-57.61,20240429,9730,3.91,20241119,1.21,N,044490,500,100 억,,538469,N,N,0,N,00,N +20241120,100509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10290,400,2,4.04,828993280,81584,24.60,9900,10350,9900,12850,6930,9890,10161.22,2.69,0,3572,10263,10076,9903,9716,9543,10170,9810,100,2960,500,6720,10,1,20007381,2059,6.03,0.40,12,0.41,1707.00,25612.00,23850,20240429,-56.86,9730,20241119,5.76,23850,-56.86,20240429,9730,5.76,20241119,23850,-56.86,20240429,9730,5.76,20241119,1.21,N,044490,500,100 억,,538469,N,N,0,N,00,N +20241120,090509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10040,150,2,1.52,109457760,10927,3.29,9900,10110,9900,12850,6930,9890,10017.18,2.69,0,-196,10263,10076,9903,9716,9543,10170,9810,100,2960,500,6720,10,1,20007381,2009,5.88,0.39,12,0.05,1707.00,25612.00,23850,20240429,-57.90,9730,20241119,3.19,23850,-57.90,20240429,9730,3.19,20241119,23850,-57.90,20240429,9730,3.19,20241119,1.21,N,044490,500,100 억,,538469,N,N,0,N,00,N 20241119,160445,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9890,-50,5,-0.50,3190906880,325376,105.67,9880,10090,9730,12920,6960,9940,9806.82,3.10,0,-19136,10360,10150,9980,9770,9600,10065,9685,100,2980,500,6750,10,1,20007381,1979,5.79,0.39,12,1.63,1707.00,25612.00,23850,20240429,-58.53,9730,20241119,1.64,23850,-58.53,20240429,9730,1.64,20241119,23850,-58.53,20240429,9730,1.64,20241119,1.23,N,044490,500,100 억,,620624,N,N,3,N,00,N 20241119,150451,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9790,-150,5,-1.51,2924406990,298289,96.87,9880,10090,9730,12920,6960,9940,9803.94,3.10,0,-19757,10360,10150,9980,9770,9600,10065,9685,100,2980,500,6750,10,1,20007381,1959,5.74,0.38,12,1.49,1707.00,25612.00,23850,20240429,-58.95,9730,20241119,0.62,23850,-58.95,20240429,9730,0.62,20241119,23850,-58.95,20240429,9730,0.62,20241119,1.23,N,044490,500,100 억,,620624,N,N,3,N,00,N 20241119,140448,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9760,-180,5,-1.81,2510946410,255939,83.12,9880,10090,9730,12920,6960,9940,9810.72,3.10,0,-31589,10360,10150,9980,9770,9600,10065,9685,100,2980,500,6750,10,1,20007381,1953,5.72,0.38,12,1.28,1707.00,25612.00,23850,20240429,-59.08,9730,20241119,0.31,23850,-59.08,20240429,9730,0.31,20241119,23850,-59.08,20240429,9730,0.31,20241119,1.23,N,044490,500,100 억,,620624,N,N,3,N,00,N diff --git a/044780/price/prices-20241101.csv b/044780/price/prices-20241101.csv index 70de240fc292..39a4d2ff887d 100644 --- a/044780/price/prices-20241101.csv +++ b/044780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160503,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1124,-4,5,-0.35,49548642,43830,57.35,1127,1177,1118,1466,790,1128,1130.47,2.30,0,131,1228,1178,1150,1100,1072,1164,1086,93,338,500,810,1,1,18505787,208,10.91,0.34,12,0.24,103.00,3278.00,1920,20231127,-41.46,1118,20241120,0.54,1845,-39.08,20240130,1118,0.54,20241120,1920,-41.46,20231127,1118,0.54,20241120,0.00,N,044780,500,92 억,,425924,N,N,0,N,00,N +20241120,150511,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1127,-1,5,-0.09,48784300,43150,56.46,1127,1177,1118,1466,790,1128,1130.57,2.30,0,251,1228,1178,1150,1100,1072,1164,1086,93,338,500,810,1,1,18505787,209,10.94,0.34,12,0.23,103.00,3278.00,1920,20231127,-41.30,1118,20241120,0.81,1845,-38.92,20240130,1118,0.81,20241120,1920,-41.30,20231127,1118,0.81,20241120,0.00,N,044780,500,92 억,,425924,N,N,0,N,00,N +20241120,140509,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1127,-1,5,-0.09,48632155,43015,56.28,1127,1177,1118,1466,790,1128,1130.59,2.30,0,251,1228,1178,1150,1100,1072,1164,1086,93,338,500,810,1,1,18505787,209,10.94,0.34,12,0.23,103.00,3278.00,1920,20231127,-41.30,1118,20241120,0.81,1845,-38.92,20240130,1118,0.81,20241120,1920,-41.30,20231127,1118,0.81,20241120,0.00,N,044780,500,92 억,,425924,N,N,0,N,00,N +20241120,130511,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1127,-1,5,-0.09,33178004,29284,38.32,1127,1177,1122,1466,790,1128,1132.97,2.30,0,-442,1228,1178,1150,1100,1072,1164,1086,93,338,500,810,1,1,18505787,209,10.94,0.34,12,0.16,103.00,3278.00,1920,20231127,-41.30,1122,20241120,0.45,1845,-38.92,20240130,1122,0.45,20241120,1920,-41.30,20231127,1122,0.45,20241120,0.00,N,044780,500,92 억,,425924,N,N,0,N,00,N +20241120,120512,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1127,-1,5,-0.09,33147585,29257,38.28,1127,1177,1122,1466,790,1128,1132.98,2.30,0,-442,1228,1178,1150,1100,1072,1164,1086,93,338,500,810,1,1,18505787,209,10.94,0.34,12,0.16,103.00,3278.00,1920,20231127,-41.30,1122,20241120,0.45,1845,-38.92,20240130,1122,0.45,20241120,1920,-41.30,20231127,1122,0.45,20241120,0.00,N,044780,500,92 억,,425924,N,N,0,N,00,N +20241120,110511,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1128,0,3,0.00,32936672,29070,38.04,1127,1177,1122,1466,790,1128,1133.01,2.30,0,-442,1228,1178,1150,1100,1072,1164,1086,93,338,500,810,1,1,18505787,209,10.95,0.34,12,0.16,103.00,3278.00,1920,20231127,-41.25,1122,20241120,0.53,1845,-38.86,20240130,1122,0.53,20241120,1920,-41.25,20231127,1122,0.53,20241120,0.00,N,044780,500,92 억,,425924,N,N,0,N,00,N +20241120,100510,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1139,11,2,0.98,27641114,24389,31.91,1127,1177,1122,1466,790,1128,1133.34,2.30,0,-285,1228,1178,1150,1100,1072,1164,1086,93,338,500,810,1,1,18505787,211,11.06,0.35,12,0.13,103.00,3278.00,1920,20231127,-40.68,1122,20241120,1.52,1845,-38.27,20240130,1122,1.52,20241120,1920,-40.68,20231127,1122,1.52,20241120,0.00,N,044780,500,92 억,,425924,N,N,0,N,00,N +20241120,090509,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1128,0,3,0.00,18857952,16723,21.88,1127,1128,1122,1466,790,1128,1127.67,2.30,0,-60,1228,1178,1150,1100,1072,1164,1086,93,338,500,810,1,1,18505787,209,10.95,0.34,12,0.09,103.00,3278.00,1920,20231127,-41.25,1122,20241120,0.53,1845,-38.86,20240130,1122,0.53,20241120,1920,-41.25,20231127,1122,0.53,20241120,0.00,N,044780,500,92 억,,425924,N,N,0,N,00,N 20241119,160446,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1128,-2,5,-0.18,86664645,76424,164.08,1150,1200,1122,1469,791,1130,1134.00,2.31,0,-1299,1228,1178,1154,1104,1080,1167,1093,93,339,500,810,1,1,18505787,209,10.95,0.34,12,0.41,103.00,3278.00,1920,20231127,-41.25,1122,20241119,0.53,1845,-38.86,20240130,1122,0.53,20241119,1920,-41.25,20231127,1122,0.53,20241119,0.00,N,044780,500,92 억,,426805,N,N,0,N,00,N 20241119,150451,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1126,-4,5,-0.35,85236164,75153,161.35,1150,1200,1124,1469,791,1130,1134.17,2.31,0,-1298,1228,1178,1154,1104,1080,1167,1093,93,339,500,810,1,1,18505787,208,10.93,0.34,12,0.41,103.00,3278.00,1920,20231127,-41.35,1124,20241119,0.18,1845,-38.97,20240130,1124,0.18,20241119,1920,-41.35,20231127,1124,0.18,20241119,0.00,N,044780,500,92 억,,426805,N,N,0,N,00,N 20241119,140449,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1126,-4,5,-0.35,84106774,74150,159.20,1150,1200,1124,1469,791,1130,1134.28,2.31,0,-1298,1228,1178,1154,1104,1080,1167,1093,93,339,500,810,1,1,18505787,208,10.93,0.34,12,0.40,103.00,3278.00,1920,20231127,-41.35,1124,20241119,0.18,1845,-38.97,20240130,1124,0.18,20241119,1920,-41.35,20231127,1124,0.18,20241119,0.00,N,044780,500,92 억,,426805,N,N,0,N,00,N diff --git a/044820/price/prices-20241101.csv b/044820/price/prices-20241101.csv index 32d484f76037..a1658642c618 100644 --- a/044820/price/prices-20241101.csv +++ b/044820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160503,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8420,10,2,0.12,8588740,1027,8.69,8310,8480,8260,10930,5890,8410,8362.94,3.63,0,-326,8516,8462,8356,8302,8196,8490,8330,48,2520,500,6050,10,1,9603921,809,8.92,0.35,12,0.01,944.00,24191.00,10730,20231222,-21.53,8250,20241112,2.06,10620,-20.72,20240102,8250,2.06,20241112,10730,-21.53,20231222,8250,2.06,20241112,0.41,N,044820,500,48 억,,348157,N,N,1,N,00,N +20241120,150511,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8410,0,3,0.00,5371150,645,5.46,8310,8410,8260,10930,5890,8410,8327.36,3.63,0,-301,8516,8462,8356,8302,8196,8490,8330,48,2520,500,6050,10,1,9603921,808,8.91,0.35,12,0.01,944.00,24191.00,10730,20231222,-21.62,8250,20241112,1.94,10620,-20.81,20240102,8250,1.94,20241112,10730,-21.62,20231222,8250,1.94,20241112,0.41,N,044820,500,48 억,,348157,N,N,0,N,00,N +20241120,140510,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8360,-50,5,-0.59,4575310,550,4.65,8310,8360,8260,10930,5890,8410,8318.75,3.63,0,-262,8516,8462,8356,8302,8196,8490,8330,48,2520,500,6050,10,1,9603921,803,8.86,0.35,12,0.01,944.00,24191.00,10730,20231222,-22.09,8250,20241112,1.33,10620,-21.28,20240102,8250,1.33,20241112,10730,-22.09,20231222,8250,1.33,20241112,0.41,N,044820,500,48 억,,348157,N,N,0,N,00,N +20241120,130512,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8350,-60,5,-0.71,3865720,465,3.93,8310,8360,8260,10930,5890,8410,8313.38,3.63,0,-212,8516,8462,8356,8302,8196,8490,8330,48,2520,500,6050,10,1,9603921,802,8.85,0.35,12,0.00,944.00,24191.00,10730,20231222,-22.18,8250,20241112,1.21,10620,-21.37,20240102,8250,1.21,20241112,10730,-22.18,20231222,8250,1.21,20241112,0.41,N,044820,500,48 억,,348157,N,N,0,N,00,N +20241120,120512,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8310,-100,5,-1.19,3448860,415,3.51,8310,8360,8260,10930,5890,8410,8310.51,3.63,0,-193,8516,8462,8356,8302,8196,8490,8330,48,2520,500,6050,10,1,9603921,798,8.80,0.34,12,0.00,944.00,24191.00,10730,20231222,-22.55,8250,20241112,0.73,10620,-21.75,20240102,8250,0.73,20241112,10730,-22.55,20231222,8250,0.73,20241112,0.41,N,044820,500,48 억,,348157,N,N,0,N,00,N +20241120,110511,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8360,-50,5,-0.59,675520,81,0.69,8310,8360,8310,10930,5890,8410,8339.75,3.63,0,-7,8516,8462,8356,8302,8196,8490,8330,48,2520,500,6050,10,1,9603921,803,8.86,0.35,12,0.00,944.00,24191.00,10730,20231222,-22.09,8250,20241112,1.33,10620,-21.28,20240102,8250,1.33,20241112,10730,-22.09,20231222,8250,1.33,20241112,0.41,N,044820,500,48 억,,348157,N,N,0,N,00,N +20241120,100510,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8330,-80,5,-0.95,366530,44,0.37,8310,8360,8310,10930,5890,8410,8330.23,3.63,0,-3,8516,8462,8356,8302,8196,8490,8330,48,2520,500,6050,10,1,9603921,800,8.82,0.34,12,0.00,944.00,24191.00,10730,20231222,-22.37,8250,20241112,0.97,10620,-21.56,20240102,8250,0.97,20241112,10730,-22.37,20231222,8250,0.97,20241112,0.41,N,044820,500,48 억,,348157,N,N,0,N,00,N +20241120,090510,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8410,0,3,0.00,0,0,0.00,0,0,0,10930,5890,8410,0.00,3.63,0,0,8516,8462,8356,8302,8196,8490,8330,48,2520,500,6050,10,1,9603921,808,8.91,0.35,12,0.00,944.00,24191.00,10730,20231222,-21.62,8250,20241112,1.94,10620,-20.81,20240102,8250,1.94,20241112,10730,-21.62,20231222,8250,1.94,20241112,0.41,N,044820,500,48 억,,348157,N,N,0,N,00,N 20241119,160446,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,8410,0,3,0.00,98235440,11819,115.25,8340,8410,8250,10930,5890,8410,8311.65,3.63,0,-532,8490,8450,8380,8340,8270,8415,8305,48,2520,500,6050,10,1,9603921,808,8.91,0.35,12,0.12,944.00,24191.00,10730,20231222,-21.62,8250,20241119,1.94,10620,-20.81,20240102,8250,1.94,20241119,10730,-21.62,20231222,8250,1.94,20241119,0.40,N,044820,500,48 억,,348530,N,N,4,N,00,N 20241119,150451,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,8370,-40,5,-0.48,92700000,11160,108.82,8340,8410,8250,10930,5890,8410,8306.45,3.63,0,-449,8490,8450,8380,8340,8270,8415,8305,48,2520,500,6050,10,1,9603921,804,8.87,0.35,12,0.12,944.00,24191.00,10730,20231222,-21.99,8250,20241119,1.45,10620,-21.19,20240102,8250,1.45,20241119,10730,-21.99,20231222,8250,1.45,20241119,0.40,N,044820,500,48 억,,348530,N,N,4,N,00,N 20241119,140449,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8270,-140,5,-1.66,81065900,9752,95.10,8340,8410,8270,10930,5890,8410,8312.75,3.63,0,-352,8490,8450,8380,8340,8270,8415,8305,48,2520,500,6050,10,1,9603921,794,8.76,0.34,12,0.10,944.00,24191.00,10730,20231222,-22.93,8250,20241112,0.24,10620,-22.13,20240102,8250,0.24,20241112,10730,-22.93,20231222,8250,0.24,20241112,0.40,N,044820,500,48 억,,348530,N,N,4,N,00,N diff --git a/044960/price/prices-20241101.csv b/044960/price/prices-20241101.csv index 3b9827735053..0f3aa5bf8c29 100644 --- a/044960/price/prices-20241101.csv +++ b/044960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4880,15,2,0.31,119357055,24596,39.05,4865,4880,4815,6320,3410,4865,4852.19,0.00,0,1483,5028,4946,4858,4776,4688,4902,4732,63,1455,500,3500,5,1,12641883,617,20.77,1.30,12,0.19,235.00,3753.00,6020,20240617,-18.94,4390,20240805,11.16,6020,-18.94,20240617,4390,11.16,20240805,6020,-18.94,20240617,4390,11.16,20240805,2.87,N,044960,500,63 억,,0,N,N,0,N,00,N +20241120,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,0,3,0.00,107660350,22196,35.24,4865,4875,4815,6320,3410,4865,4850.44,0.00,0,2005,5028,4946,4858,4776,4688,4902,4732,63,1455,500,3500,5,1,12641883,615,20.70,1.30,12,0.18,235.00,3753.00,6020,20240617,-19.19,4390,20240805,10.82,6020,-19.19,20240617,4390,10.82,20240805,6020,-19.19,20240617,4390,10.82,20240805,2.87,N,044960,500,63 억,,0,N,N,0,N,00,N +20241120,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4860,-5,5,-0.10,88617990,18282,29.03,4865,4870,4815,6320,3410,4865,4847.28,0.00,0,2123,5028,4946,4858,4776,4688,4902,4732,63,1455,500,3500,5,1,12641883,614,20.68,1.29,12,0.14,235.00,3753.00,6020,20240617,-19.27,4390,20240805,10.71,6020,-19.27,20240617,4390,10.71,20240805,6020,-19.27,20240617,4390,10.71,20240805,2.87,N,044960,500,63 억,,0,N,N,0,N,00,N +20241120,130512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4850,-15,5,-0.31,66888485,13797,21.91,4865,4870,4815,6320,3410,4865,4848.05,0.00,0,-756,5028,4946,4858,4776,4688,4902,4732,63,1455,500,3500,5,1,12641883,613,20.64,1.29,12,0.11,235.00,3753.00,6020,20240617,-19.44,4390,20240805,10.48,6020,-19.44,20240617,4390,10.48,20240805,6020,-19.44,20240617,4390,10.48,20240805,2.87,N,044960,500,63 억,,0,N,N,0,N,00,N +20241120,120512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4860,-5,5,-0.10,60754315,12531,19.90,4865,4870,4815,6320,3410,4865,4848.32,0.00,0,-522,5028,4946,4858,4776,4688,4902,4732,63,1455,500,3500,5,1,12641883,614,20.68,1.29,12,0.10,235.00,3753.00,6020,20240617,-19.27,4390,20240805,10.71,6020,-19.27,20240617,4390,10.71,20240805,6020,-19.27,20240617,4390,10.71,20240805,2.87,N,044960,500,63 억,,0,N,N,0,N,00,N +20241120,110511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4870,5,2,0.10,46393590,9565,15.19,4865,4870,4815,6320,3410,4865,4850.35,0.00,0,-1111,5028,4946,4858,4776,4688,4902,4732,63,1455,500,3500,5,1,12641883,616,20.72,1.30,12,0.08,235.00,3753.00,6020,20240617,-19.10,4390,20240805,10.93,6020,-19.10,20240617,4390,10.93,20240805,6020,-19.10,20240617,4390,10.93,20240805,2.87,N,044960,500,63 억,,0,N,N,0,N,00,N +20241120,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4835,-30,5,-0.62,22201390,4585,7.28,4865,4870,4815,6320,3410,4865,4842.18,0.00,0,246,5028,4946,4858,4776,4688,4902,4732,63,1455,500,3500,5,1,12641883,611,20.57,1.29,12,0.04,235.00,3753.00,6020,20240617,-19.68,4390,20240805,10.14,6020,-19.68,20240617,4390,10.14,20240805,6020,-19.68,20240617,4390,10.14,20240805,2.87,N,044960,500,63 억,,0,N,N,0,N,00,N +20241120,090510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4850,-15,5,-0.31,1104125,227,0.36,4865,4870,4850,6320,3410,4865,4863.99,0.00,0,-165,5028,4946,4858,4776,4688,4902,4732,63,1455,500,3500,5,1,12641883,613,20.64,1.29,12,0.00,235.00,3753.00,6020,20240617,-19.44,4390,20240805,10.48,6020,-19.44,20240617,4390,10.48,20240805,6020,-19.44,20240617,4390,10.48,20240805,2.87,N,044960,500,63 억,,0,N,N,0,N,00,N 20241119,160446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,-25,5,-0.51,303582125,62578,150.37,4890,4940,4770,6350,3425,4890,4851.19,0.00,0,12427,4966,4927,4866,4827,4766,4947,4847,63,1460,500,3520,5,1,12641883,615,20.70,1.30,12,0.50,235.00,3753.00,6020,20240617,-19.19,4390,20240805,10.82,6020,-19.19,20240617,4390,10.82,20240805,6020,-19.19,20240617,4390,10.82,20240805,2.89,N,044960,500,63 억,,0,N,N,0,N,00,N 20241119,150451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4875,-15,5,-0.31,296721875,61168,146.99,4890,4940,4770,6350,3425,4890,4850.93,0.00,0,12393,4966,4927,4866,4827,4766,4947,4847,63,1460,500,3520,5,1,12641883,616,20.74,1.30,12,0.48,235.00,3753.00,6020,20240617,-19.02,4390,20240805,11.05,6020,-19.02,20240617,4390,11.05,20240805,6020,-19.02,20240617,4390,11.05,20240805,2.89,N,044960,500,63 억,,0,N,N,0,N,00,N 20241119,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4860,-30,5,-0.61,278292240,57381,137.89,4890,4940,4770,6350,3425,4890,4849.90,0.00,0,12451,4966,4927,4866,4827,4766,4947,4847,63,1460,500,3520,5,1,12641883,614,20.68,1.29,12,0.45,235.00,3753.00,6020,20240617,-19.27,4390,20240805,10.71,6020,-19.27,20240617,4390,10.71,20240805,6020,-19.27,20240617,4390,10.71,20240805,2.89,N,044960,500,63 억,,0,N,N,0,N,00,N diff --git a/044990/price/prices-20241101.csv b/044990/price/prices-20241101.csv index dc8116be1474..a31995f96dce 100644 --- a/044990/price/prices-20241101.csv +++ b/044990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17010,60,2,0.35,467726680,27354,132.48,16960,17320,16880,22000,11870,16950,17099.02,0.38,0,4941,17490,17220,16980,16710,16470,17355,16845,40,5050,500,11860,10,1,8036064,1367,4.24,1.47,12,0.34,4013.00,11592.00,31900,20240808,-46.68,15810,20241028,7.59,31900,-46.68,20240808,15810,7.59,20241028,31900,-46.68,20240808,15810,7.59,20241028,0.00,N,044990,500,40 억,,30739,N,N,0,N,00,N +20241120,150512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17030,80,2,0.47,445209330,26028,126.06,16960,17320,16880,22000,11870,16950,17105.01,0.38,0,4914,17490,17220,16980,16710,16470,17355,16845,40,5050,500,11860,10,1,8036064,1369,4.24,1.47,12,0.32,4013.00,11592.00,31900,20240808,-46.61,15810,20241028,7.72,31900,-46.61,20240808,15810,7.72,20241028,31900,-46.61,20240808,15810,7.72,20241028,0.00,N,044990,500,40 억,,30739,N,N,0,N,00,N +20241120,140510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17210,260,2,1.53,364592510,21353,103.42,16960,17210,16880,22000,11870,16950,17074.53,0.38,0,3755,17490,17220,16980,16710,16470,17355,16845,40,5050,500,11860,10,1,8036064,1383,4.29,1.48,12,0.27,4013.00,11592.00,31900,20240808,-46.05,15810,20241028,8.86,31900,-46.05,20240808,15810,8.86,20241028,31900,-46.05,20240808,15810,8.86,20241028,0.00,N,044990,500,40 억,,30739,N,N,0,N,00,N +20241120,130512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17020,70,2,0.41,288063810,16893,81.82,16960,17170,16880,22000,11870,16950,17052.26,0.38,0,1584,17490,17220,16980,16710,16470,17355,16845,40,5050,500,11860,10,1,8036064,1368,4.24,1.47,12,0.21,4013.00,11592.00,31900,20240808,-46.65,15810,20241028,7.65,31900,-46.65,20240808,15810,7.65,20241028,31900,-46.65,20240808,15810,7.65,20241028,0.00,N,044990,500,40 억,,30739,N,N,0,N,00,N +20241120,120512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17010,60,2,0.35,149382080,8770,42.48,16960,17120,16880,22000,11870,16950,17033.30,0.38,0,558,17490,17220,16980,16710,16470,17355,16845,40,5050,500,11860,10,1,8036064,1367,4.24,1.47,12,0.11,4013.00,11592.00,31900,20240808,-46.68,15810,20241028,7.59,31900,-46.68,20240808,15810,7.59,20241028,31900,-46.68,20240808,15810,7.59,20241028,0.00,N,044990,500,40 억,,30739,N,N,0,N,00,N +20241120,110511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16970,20,2,0.12,111003310,6511,31.53,16960,17120,16880,22000,11870,16950,17048.58,0.38,0,211,17490,17220,16980,16710,16470,17355,16845,40,5050,500,11860,10,1,8036064,1364,4.23,1.46,12,0.08,4013.00,11592.00,31900,20240808,-46.80,15810,20241028,7.34,31900,-46.80,20240808,15810,7.34,20241028,31900,-46.80,20240808,15810,7.34,20241028,0.00,N,044990,500,40 억,,30739,N,N,0,N,00,N +20241120,100511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17010,60,2,0.35,91835800,5387,26.09,16960,17120,16880,22000,11870,16950,17047.67,0.38,0,419,17490,17220,16980,16710,16470,17355,16845,40,5050,500,11860,10,1,8036064,1367,4.24,1.47,12,0.07,4013.00,11592.00,31900,20240808,-46.68,15810,20241028,7.59,31900,-46.68,20240808,15810,7.59,20241028,31900,-46.68,20240808,15810,7.59,20241028,0.00,N,044990,500,40 억,,30739,N,N,0,N,00,N +20241120,090510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17000,50,2,0.29,7040160,415,2.01,16960,17000,16900,22000,11870,16950,16964.24,0.38,0,-31,17490,17220,16980,16710,16470,17355,16845,40,5050,500,11860,10,1,8036064,1366,4.24,1.47,12,0.01,4013.00,11592.00,31900,20240808,-46.71,15810,20241028,7.53,31900,-46.71,20240808,15810,7.53,20241028,31900,-46.71,20240808,15810,7.53,20241028,0.00,N,044990,500,40 억,,30739,N,N,0,N,00,N 20241119,160446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16950,200,2,1.19,351155910,20643,64.75,16750,17250,16740,21750,11730,16750,17010.90,0.36,0,1684,18016,17382,17046,16412,16076,17215,16245,40,5000,500,11720,10,1,8036064,1362,4.22,1.46,12,0.26,4013.00,11592.00,31900,20240808,-46.87,15810,20241028,7.21,31900,-46.87,20240808,15810,7.21,20241028,31900,-46.87,20240808,15810,7.21,20241028,0.00,N,044990,500,40 억,,29115,N,N,0,N,00,N 20241119,150452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17080,330,2,1.97,349257130,20531,64.40,16750,17250,16740,21750,11730,16750,17011.21,0.36,0,1726,18016,17382,17046,16412,16076,17215,16245,40,5000,500,11720,10,1,8036064,1373,4.26,1.47,12,0.26,4013.00,11592.00,31900,20240808,-46.46,15810,20241028,8.03,31900,-46.46,20240808,15810,8.03,20241028,31900,-46.46,20240808,15810,8.03,20241028,0.00,N,044990,500,40 억,,29115,N,N,0,N,00,N 20241119,140450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17100,350,2,2.09,324655840,19091,59.89,16750,17250,16740,21750,11730,16750,17005.70,0.36,0,1773,18016,17382,17046,16412,16076,17215,16245,40,5000,500,11720,10,1,8036064,1374,4.26,1.48,12,0.24,4013.00,11592.00,31900,20240808,-46.39,15810,20241028,8.16,31900,-46.39,20240808,15810,8.16,20241028,31900,-46.39,20240808,15810,8.16,20241028,0.00,N,044990,500,40 억,,29115,N,N,0,N,00,N diff --git a/045060/price/prices-20241101.csv b/045060/price/prices-20241101.csv index ac22e0090602..5b144d45745e 100644 --- a/045060/price/prices-20241101.csv +++ b/045060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160504,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2565,-5,5,-0.19,43269510,16770,39.54,2615,2620,2565,3340,1800,2570,2580.17,1.62,0,-737,2690,2630,2600,2540,2510,2615,2525,85,770,500,1790,5,1,16941974,435,4.90,0.39,12,0.10,524.00,6519.00,3260,20231206,-21.32,2565,20241120,0.00,3255,-21.20,20240116,2565,0.00,20241120,3260,-21.32,20231206,2565,0.00,20241120,0.31,N,045060,500,84 억,,275016,N,N,0,N,00,N +20241120,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,15,2,0.58,23148975,8950,21.10,2615,2620,2580,3340,1800,2570,2586.48,1.62,0,-619,2690,2630,2600,2540,2510,2615,2525,85,770,500,1790,5,1,16941974,438,4.93,0.40,12,0.05,524.00,6519.00,3260,20231206,-20.71,2570,20241119,0.58,3255,-20.58,20240116,2570,0.58,20241119,3260,-20.71,20231206,2570,0.58,20241119,0.31,N,045060,500,84 억,,275016,N,N,0,N,00,N +20241120,140511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,20,2,0.78,22210040,8587,20.25,2615,2620,2580,3340,1800,2570,2586.47,1.62,0,-521,2690,2630,2600,2540,2510,2615,2525,85,770,500,1790,5,1,16941974,439,4.94,0.40,12,0.05,524.00,6519.00,3260,20231206,-20.55,2570,20241119,0.78,3255,-20.43,20240116,2570,0.78,20241119,3260,-20.55,20231206,2570,0.78,20241119,0.31,N,045060,500,84 억,,275016,N,N,0,N,00,N +20241120,130513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,15,2,0.58,13226065,5116,12.06,2615,2620,2580,3340,1800,2570,2585.24,1.62,0,-454,2690,2630,2600,2540,2510,2615,2525,85,770,500,1790,5,1,16941974,438,4.93,0.40,12,0.03,524.00,6519.00,3260,20231206,-20.71,2570,20241119,0.58,3255,-20.58,20240116,2570,0.58,20241119,3260,-20.71,20231206,2570,0.58,20241119,0.31,N,045060,500,84 억,,275016,N,N,0,N,00,N +20241120,120513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,20,2,0.78,8681475,3358,7.92,2615,2620,2580,3340,1800,2570,2585.31,1.62,0,-354,2690,2630,2600,2540,2510,2615,2525,85,770,500,1790,5,1,16941974,439,4.94,0.40,12,0.02,524.00,6519.00,3260,20231206,-20.55,2570,20241119,0.78,3255,-20.43,20240116,2570,0.78,20241119,3260,-20.55,20231206,2570,0.78,20241119,0.31,N,045060,500,84 억,,275016,N,N,0,N,00,N +20241120,110512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,15,2,0.58,6158365,2382,5.62,2615,2620,2580,3340,1800,2570,2585.38,1.62,0,-207,2690,2630,2600,2540,2510,2615,2525,85,770,500,1790,5,1,16941974,438,4.93,0.40,12,0.01,524.00,6519.00,3260,20231206,-20.71,2570,20241119,0.58,3255,-20.58,20240116,2570,0.58,20241119,3260,-20.71,20231206,2570,0.58,20241119,0.31,N,045060,500,84 억,,275016,N,N,0,N,00,N +20241120,100511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,15,2,0.58,4800840,1856,4.38,2615,2620,2580,3340,1800,2570,2586.66,1.62,0,-49,2690,2630,2600,2540,2510,2615,2525,85,770,500,1790,5,1,16941974,438,4.93,0.40,12,0.01,524.00,6519.00,3260,20231206,-20.71,2570,20241119,0.58,3255,-20.58,20240116,2570,0.58,20241119,3260,-20.71,20231206,2570,0.58,20241119,0.31,N,045060,500,84 억,,275016,N,N,0,N,00,N +20241120,090510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,40,2,1.56,115055,44,0.10,2615,2615,2610,3340,1800,2570,2614.89,1.62,0,-6,2690,2630,2600,2540,2510,2615,2525,85,770,500,1790,5,1,16941974,442,4.98,0.40,12,0.00,524.00,6519.00,3260,20231206,-19.94,2570,20241119,1.56,3255,-19.82,20240116,2570,1.56,20241119,3260,-19.94,20231206,2570,1.56,20241119,0.31,N,045060,500,84 억,,275016,N,N,0,N,00,N 20241119,160447,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2570,-65,5,-2.47,110064505,42410,173.61,2585,2660,2570,3425,1845,2635,2595.35,1.63,0,-1770,2691,2662,2621,2592,2551,2677,2607,85,790,500,1840,5,1,16941974,435,4.90,0.39,12,0.25,524.00,6519.00,3260,20231206,-21.17,2570,20241119,0.00,3255,-21.04,20240116,2570,0.00,20241119,3260,-21.17,20231206,2570,0.00,20241119,0.32,N,045060,500,84 억,,276774,N,N,0,N,00,N 20241119,150452,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2590,-45,5,-1.71,80552565,30965,126.76,2585,2660,2580,3425,1845,2635,2601.41,1.63,0,1101,2691,2662,2621,2592,2551,2677,2607,85,790,500,1840,5,1,16941974,439,4.94,0.40,12,0.18,524.00,6519.00,3260,20231206,-20.55,2580,20241119,0.39,3255,-20.43,20240116,2580,0.39,20241119,3260,-20.55,20231206,2580,0.39,20241119,0.32,N,045060,500,84 억,,276774,N,N,0,N,00,N 20241119,140450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,-35,5,-1.33,60910630,23375,95.69,2585,2660,2585,3425,1845,2635,2605.80,1.63,0,1110,2691,2662,2621,2592,2551,2677,2607,85,790,500,1840,5,1,16941974,440,4.96,0.40,12,0.14,524.00,6519.00,3260,20231206,-20.25,2580,20241115,0.78,3255,-20.12,20240116,2580,0.78,20241115,3260,-20.25,20231206,2580,0.78,20241115,0.32,N,045060,500,84 억,,276774,N,N,0,N,00,N diff --git a/045100/price/prices-20241101.csv b/045100/price/prices-20241101.csv index b1de7cf7b257..be2ed5f3bdd6 100644 --- a/045100/price/prices-20241101.csv +++ b/045100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16700,-30,5,-0.18,283782850,17038,54.58,16730,16830,16600,21700,11720,16730,16655.88,14.63,0,-5420,17316,17022,16856,16562,16396,16940,16480,90,4970,500,12380,10,1,18000000,3006,3.89,0.55,12,0.09,4298.00,30401.00,22400,20240417,-25.45,14490,20231113,15.25,22400,-25.45,20240417,14900,12.08,20240118,22400,-25.45,20240417,14790,12.91,20231205,1.60,N,045100,500,90 억,,2633359,N,N,7,N,00,N +20241120,150513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16640,-90,5,-0.54,272418500,16355,52.39,16730,16830,16600,21700,11720,16730,16656.59,14.63,0,-4958,17316,17022,16856,16562,16396,16940,16480,90,4970,500,12380,10,1,18000000,2995,3.87,0.55,12,0.09,4298.00,30401.00,22400,20240417,-25.71,14490,20231113,14.84,22400,-25.71,20240417,14900,11.68,20240118,22400,-25.71,20240417,14790,12.51,20231205,1.60,N,045100,500,90 억,,2633359,N,N,45,N,00,N +20241120,140511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16610,-120,5,-0.72,228594390,13722,43.96,16730,16830,16600,21700,11720,16730,16658.97,14.63,0,-4548,17316,17022,16856,16562,16396,16940,16480,90,4970,500,12380,10,1,18000000,2990,3.86,0.55,12,0.08,4298.00,30401.00,22400,20240417,-25.85,14490,20231113,14.63,22400,-25.85,20240417,14900,11.48,20240118,22400,-25.85,20240417,14790,12.31,20231205,1.60,N,045100,500,90 억,,2633359,N,N,45,N,00,N +20241120,130513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16630,-100,5,-0.60,147554610,8848,28.35,16730,16830,16600,21700,11720,16730,16676.61,14.63,0,-3721,17316,17022,16856,16562,16396,16940,16480,90,4970,500,12380,10,1,18000000,2993,3.87,0.55,12,0.05,4298.00,30401.00,22400,20240417,-25.76,14490,20231113,14.77,22400,-25.76,20240417,14900,11.61,20240118,22400,-25.76,20240417,14790,12.44,20231205,1.60,N,045100,500,90 억,,2633359,N,N,45,N,00,N +20241120,120513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16680,-50,5,-0.30,119750570,7179,23.00,16730,16830,16600,21700,11720,16730,16680.68,14.63,0,-3265,17316,17022,16856,16562,16396,16940,16480,90,4970,500,12380,10,1,18000000,3002,3.88,0.55,12,0.04,4298.00,30401.00,22400,20240417,-25.54,14490,20231113,15.11,22400,-25.54,20240417,14900,11.95,20240118,22400,-25.54,20240417,14790,12.78,20231205,1.60,N,045100,500,90 억,,2633359,N,N,45,N,00,N +20241120,110512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16700,-30,5,-0.18,102266190,6132,19.64,16730,16830,16600,21700,11720,16730,16677.46,14.63,0,-2818,17316,17022,16856,16562,16396,16940,16480,90,4970,500,12380,10,1,18000000,3006,3.89,0.55,12,0.03,4298.00,30401.00,22400,20240417,-25.45,14490,20231113,15.25,22400,-25.45,20240417,14900,12.08,20240118,22400,-25.45,20240417,14790,12.91,20231205,1.60,N,045100,500,90 억,,2633359,N,N,45,N,00,N +20241120,100511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16640,-90,5,-0.54,71845440,4313,13.82,16730,16820,16600,21700,11720,16730,16657.88,14.63,0,-2078,17316,17022,16856,16562,16396,16940,16480,90,4970,500,12380,10,1,18000000,2995,3.87,0.55,12,0.02,4298.00,30401.00,22400,20240417,-25.71,14490,20231113,14.84,22400,-25.71,20240417,14900,11.68,20240118,22400,-25.71,20240417,14790,12.51,20231205,1.60,N,045100,500,90 억,,2633359,N,N,45,N,00,N +20241120,090511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16730,0,3,0.00,803040,48,0.15,16730,16730,16730,21700,11720,16730,16730.00,14.63,0,-23,17316,17022,16856,16562,16396,16940,16480,90,4970,500,12380,10,1,18000000,3011,3.89,0.55,12,0.00,4298.00,30401.00,22400,20240417,-25.31,14490,20231113,15.46,22400,-25.31,20240417,14900,12.28,20240118,22400,-25.31,20240417,14790,13.12,20231205,1.60,N,045100,500,90 억,,2633359,N,N,45,N,00,N 20241119,160447,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16730,-260,5,-1.53,524983720,31214,47.25,17150,17150,16690,22050,11900,16990,16818.86,14.72,0,-16635,17376,17182,16996,16802,16616,17280,16900,90,5060,500,12570,10,1,18000000,3011,3.89,0.55,12,0.17,4298.00,30401.00,22400,20240417,-25.31,14470,20231110,15.62,22400,-25.31,20240417,14900,12.28,20240118,22400,-25.31,20240417,14790,13.12,20231205,1.60,N,045100,500,90 억,,2649562,N,N,45,N,00,N 20241119,150452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16780,-210,5,-1.24,511824800,30429,46.06,17150,17150,16690,22050,11900,16990,16820.30,14.72,0,-16268,17376,17182,16996,16802,16616,17280,16900,90,5060,500,12570,10,1,18000000,3020,3.90,0.55,12,0.17,4298.00,30401.00,22400,20240417,-25.09,14470,20231110,15.96,22400,-25.09,20240417,14900,12.62,20240118,22400,-25.09,20240417,14790,13.46,20231205,1.60,N,045100,500,90 억,,2649562,N,N,126,N,00,N 20241119,140450,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16790,-200,5,-1.18,400342750,23771,35.98,17150,17150,16740,22050,11900,16990,16841.65,14.72,0,-13219,17376,17182,16996,16802,16616,17280,16900,90,5060,500,12570,10,1,18000000,3022,3.91,0.55,12,0.13,4298.00,30401.00,22400,20240417,-25.04,14470,20231110,16.03,22400,-25.04,20240417,14900,12.68,20240118,22400,-25.04,20240417,14790,13.52,20231205,1.60,N,045100,500,90 억,,2649562,N,N,126,N,00,N diff --git a/045300/price/prices-20241101.csv b/045300/price/prices-20241101.csv index 5f2f909e12cd..4c2f9f7cd33f 100644 --- a/045300/price/prices-20241101.csv +++ b/045300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2460,-25,5,-1.01,28437485,11581,92.81,2485,2505,2425,3230,1740,2485,2455.53,0.32,0,42,2568,2526,2473,2431,2378,2500,2405,51,745,500,1780,5,1,10151583,250,-23.88,0.37,12,0.11,-103.00,6726.00,4809,20231212,-48.85,2390,20241115,2.93,4340,-43.32,20240109,2390,2.93,20241115,4900,-49.80,20231212,2390,2.93,20241115,1.83,N,045300,500,50 억,,32575,N,N,0,N,00,N +20241120,150513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2465,-20,5,-0.80,27054100,11018,88.30,2485,2505,2425,3230,1740,2485,2455.45,0.32,0,76,2568,2526,2473,2431,2378,2500,2405,51,745,500,1780,5,1,10151583,250,-23.93,0.37,12,0.11,-103.00,6726.00,4809,20231212,-48.74,2390,20241115,3.14,4340,-43.20,20240109,2390,3.14,20241115,4900,-49.69,20231212,2390,3.14,20241115,1.83,N,045300,500,50 억,,32575,N,N,0,N,00,N +20241120,140511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2465,-20,5,-0.80,15976860,6481,51.94,2485,2505,2445,3230,1740,2485,2465.18,0.32,0,297,2568,2526,2473,2431,2378,2500,2405,51,745,500,1780,5,1,10151583,250,-23.93,0.37,12,0.06,-103.00,6726.00,4809,20231212,-48.74,2390,20241115,3.14,4340,-43.20,20240109,2390,3.14,20241115,4900,-49.69,20231212,2390,3.14,20241115,1.83,N,045300,500,50 억,,32575,N,N,0,N,00,N +20241120,130513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2465,-20,5,-0.80,15122180,6134,49.16,2485,2505,2445,3230,1740,2485,2465.30,0.32,0,300,2568,2526,2473,2431,2378,2500,2405,51,745,500,1780,5,1,10151583,250,-23.93,0.37,12,0.06,-103.00,6726.00,4809,20231212,-48.74,2390,20241115,3.14,4340,-43.20,20240109,2390,3.14,20241115,4900,-49.69,20231212,2390,3.14,20241115,1.83,N,045300,500,50 억,,32575,N,N,0,N,00,N +20241120,120513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2470,-15,5,-0.60,13919805,5647,45.26,2485,2505,2445,3230,1740,2485,2464.99,0.32,0,300,2568,2526,2473,2431,2378,2500,2405,51,745,500,1780,5,1,10151583,251,-23.98,0.37,12,0.06,-103.00,6726.00,4809,20231212,-48.64,2390,20241115,3.35,4340,-43.09,20240109,2390,3.35,20241115,4900,-49.59,20231212,2390,3.35,20241115,1.83,N,045300,500,50 억,,32575,N,N,0,N,00,N +20241120,110512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2470,-15,5,-0.60,6275535,2529,20.27,2485,2505,2455,3230,1740,2485,2481.43,0.32,0,-14,2568,2526,2473,2431,2378,2500,2405,51,745,500,1780,5,1,10151583,251,-23.98,0.37,12,0.02,-103.00,6726.00,4809,20231212,-48.64,2390,20241115,3.35,4340,-43.09,20240109,2390,3.35,20241115,4900,-49.59,20231212,2390,3.35,20241115,1.83,N,045300,500,50 억,,32575,N,N,0,N,00,N +20241120,100511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2505,20,2,0.80,3550505,1428,11.44,2485,2505,2485,3230,1740,2485,2486.35,0.32,0,-280,2568,2526,2473,2431,2378,2500,2405,51,745,500,1780,5,1,10151583,254,-24.32,0.37,12,0.01,-103.00,6726.00,4809,20231212,-47.91,2390,20241115,4.81,4340,-42.28,20240109,2390,4.81,20241115,4900,-48.88,20231212,2390,4.81,20241115,1.83,N,045300,500,50 억,,32575,N,N,0,N,00,N +20241120,090511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2485,0,3,0.00,894600,360,2.89,2485,2485,2485,3230,1740,2485,2485.00,0.32,0,-29,2568,2526,2473,2431,2378,2500,2405,51,745,500,1780,5,1,10151583,252,-24.13,0.37,12,0.00,-103.00,6726.00,4809,20231212,-48.33,2390,20241115,3.97,4340,-42.74,20240109,2390,3.97,20241115,4900,-49.29,20231212,2390,3.97,20241115,1.83,N,045300,500,50 억,,32575,N,N,0,N,00,N 20241119,160447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2485,-5,5,-0.20,31032180,12478,101.65,2500,2515,2420,3235,1745,2490,2486.95,0.32,0,-52,2543,2516,2498,2471,2453,2507,2462,51,745,500,1790,5,1,10151583,252,-24.13,0.37,12,0.12,-103.00,6726.00,4809,20231212,-48.33,2390,20241115,3.97,4340,-42.74,20240109,2390,3.97,20241115,4900,-49.29,20231212,2390,3.97,20241115,1.87,N,045300,500,50 억,,32626,N,N,0,N,00,N 20241119,150453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2465,-25,5,-1.00,23781850,9559,77.87,2500,2515,2420,3235,1745,2490,2487.90,0.32,0,-52,2543,2516,2498,2471,2453,2507,2462,51,745,500,1790,5,1,10151583,250,-23.93,0.37,12,0.09,-103.00,6726.00,4809,20231212,-48.74,2390,20241115,3.14,4340,-43.20,20240109,2390,3.14,20241115,4900,-49.69,20231212,2390,3.14,20241115,1.87,N,045300,500,50 억,,32626,N,N,0,N,00,N 20241119,140450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,-15,5,-0.60,23690415,9522,77.57,2500,2515,2420,3235,1745,2490,2487.97,0.32,0,-52,2543,2516,2498,2471,2453,2507,2462,51,745,500,1790,5,1,10151583,251,-24.03,0.37,12,0.09,-103.00,6726.00,4809,20231212,-48.53,2390,20241115,3.56,4340,-42.97,20240109,2390,3.56,20241115,4900,-49.49,20231212,2390,3.56,20241115,1.87,N,045300,500,50 억,,32626,N,N,0,N,00,N diff --git a/045340/price/prices-20241101.csv b/045340/price/prices-20241101.csv index c6e7b0acffe9..f5075a860392 100644 --- a/045340/price/prices-20241101.csv +++ b/045340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160504,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4315,-140,5,-3.14,364738675,83385,163.57,4590,4590,4160,5790,3120,4455,4374.16,2.31,0,-9942,4708,4581,4518,4391,4328,4550,4360,43,1335,500,3020,5,1,8558040,369,9.76,1.69,12,0.97,442.00,2553.00,6520,20240402,-33.82,4160,20241120,3.73,6520,-33.82,20240402,4160,3.73,20241120,6520,-33.82,20240402,4160,3.73,20241120,1.19,N,045340,500,42 억,,197477,N,N,0,N,00,N +20241120,150513,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4365,-90,5,-2.02,347440135,79394,155.74,4590,4590,4160,5790,3120,4455,4376.15,2.31,0,-9098,4708,4581,4518,4391,4328,4550,4360,43,1335,500,3020,5,1,8558040,374,9.88,1.71,12,0.93,442.00,2553.00,6520,20240402,-33.05,4160,20241120,4.93,6520,-33.05,20240402,4160,4.93,20241120,6520,-33.05,20240402,4160,4.93,20241120,1.19,N,045340,500,42 억,,197477,N,N,0,N,00,N +20241120,140512,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4330,-125,5,-2.81,327838500,74887,146.90,4590,4590,4160,5790,3120,4455,4377.78,2.31,0,-6867,4708,4581,4518,4391,4328,4550,4360,43,1335,500,3020,5,1,8558040,371,9.80,1.70,12,0.88,442.00,2553.00,6520,20240402,-33.59,4160,20241120,4.09,6520,-33.59,20240402,4160,4.09,20241120,6520,-33.59,20240402,4160,4.09,20241120,1.19,N,045340,500,42 억,,197477,N,N,0,N,00,N +20241120,130513,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4315,-140,5,-3.14,310345250,70829,138.94,4590,4590,4160,5790,3120,4455,4381.61,2.31,0,-7434,4708,4581,4518,4391,4328,4550,4360,43,1335,500,3020,5,1,8558040,369,9.76,1.69,12,0.83,442.00,2553.00,6520,20240402,-33.82,4160,20241120,3.73,6520,-33.82,20240402,4160,3.73,20241120,6520,-33.82,20240402,4160,3.73,20241120,1.19,N,045340,500,42 억,,197477,N,N,0,N,00,N +20241120,120513,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4325,-130,5,-2.92,272712155,62087,121.79,4590,4590,4160,5790,3120,4455,4392.42,2.31,0,-7502,4708,4581,4518,4391,4328,4550,4360,43,1335,500,3020,5,1,8558040,370,9.79,1.69,12,0.73,442.00,2553.00,6520,20240402,-33.67,4160,20241120,3.97,6520,-33.67,20240402,4160,3.97,20241120,6520,-33.67,20240402,4160,3.97,20241120,1.19,N,045340,500,42 억,,197477,N,N,0,N,00,N +20241120,110512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4390,-65,5,-1.46,162235185,36408,71.42,4590,4590,4355,5790,3120,4455,4456.03,2.31,0,-3007,4708,4581,4518,4391,4328,4550,4360,43,1335,500,3020,5,1,8558040,376,9.93,1.72,12,0.43,442.00,2553.00,6520,20240402,-32.67,4205,20231219,4.40,6520,-32.67,20240402,4210,4.28,20241115,6520,-32.67,20240402,4205,4.40,20231219,1.19,N,045340,500,42 억,,197477,N,N,0,N,00,N +20241120,100512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4460,5,2,0.11,114717670,25652,50.32,4590,4590,4400,5790,3120,4455,4472.08,2.31,0,-288,4708,4581,4518,4391,4328,4550,4360,43,1335,500,3020,5,1,8558040,382,10.09,1.75,12,0.30,442.00,2553.00,6520,20240402,-31.60,4205,20231219,6.06,6520,-31.60,20240402,4210,5.94,20241115,6520,-31.60,20240402,4205,6.06,20231219,1.19,N,045340,500,42 억,,197477,N,N,0,N,00,N +20241120,090511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4520,65,2,1.46,1498740,331,0.65,4590,4590,4465,5790,3120,4455,4527.92,2.31,0,-117,4708,4581,4518,4391,4328,4550,4360,43,1335,500,3020,5,1,8558040,387,10.23,1.77,12,0.00,442.00,2553.00,6520,20240402,-30.67,4205,20231219,7.49,6520,-30.67,20240402,4210,7.36,20241115,6520,-30.67,20240402,4205,7.49,20231219,1.19,N,045340,500,42 억,,197477,N,N,0,N,00,N 20241119,160447,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4455,-35,5,-0.78,230916340,50978,30.72,4500,4645,4455,5830,3145,4490,4529.73,2.26,0,4297,4690,4590,4420,4320,4150,4640,4370,43,1340,500,3050,5,1,8558040,381,10.08,1.75,12,0.60,442.00,2553.00,6520,20240402,-31.67,4205,20231219,5.95,6520,-31.67,20240402,4210,5.82,20241115,6520,-31.67,20240402,4205,5.95,20231219,1.27,N,045340,500,42 억,,193370,N,N,0,N,00,N 20241119,150453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,0,3,0.00,222132710,49012,29.54,4500,4645,4460,5830,3145,4490,4532.21,2.26,0,5095,4690,4590,4420,4320,4150,4640,4370,43,1340,500,3050,5,1,8558040,384,10.16,1.76,12,0.57,442.00,2553.00,6520,20240402,-31.13,4205,20231219,6.78,6520,-31.13,20240402,4210,6.65,20241115,6520,-31.13,20240402,4205,6.78,20231219,1.27,N,045340,500,42 억,,193370,N,N,0,N,00,N 20241119,140451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4495,5,2,0.11,211709395,46688,28.14,4500,4645,4460,5830,3145,4490,4534.56,2.26,0,5477,4690,4590,4420,4320,4150,4640,4370,43,1340,500,3050,5,1,8558040,385,10.17,1.76,12,0.55,442.00,2553.00,6520,20240402,-31.06,4205,20231219,6.90,6520,-31.06,20240402,4210,6.77,20241115,6520,-31.06,20240402,4205,6.90,20231219,1.27,N,045340,500,42 억,,193370,N,N,0,N,00,N diff --git a/045390/price/prices-20241101.csv b/045390/price/prices-20241101.csv index 4cc904dc906b..0168b04a1c53 100644 --- a/045390/price/prices-20241101.csv +++ b/045390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160505,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2680,-85,5,-3.07,740388955,273084,86.57,2750,2770,2675,3590,1940,2765,2711.24,5.67,0,-44296,2831,2797,2771,2737,2711,2785,2725,71,825,100,2040,5,1,70473377,1889,17.52,1.55,12,0.39,153.00,1730.00,3970,20231123,-32.49,2400,20240909,11.67,3615,-25.86,20240125,2400,11.67,20240909,3970,-32.49,20231123,2400,11.67,20240909,3.59,N,045390,100,71 억,,3996208,N,N,36,N,00,N +20241120,150513,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2695,-70,5,-2.53,705532315,260097,82.45,2750,2770,2675,3590,1940,2765,2712.57,5.67,0,-43336,2831,2797,2771,2737,2711,2785,2725,71,825,100,2040,5,1,70473377,1899,17.61,1.56,12,0.37,153.00,1730.00,3970,20231123,-32.12,2400,20240909,12.29,3615,-25.45,20240125,2400,12.29,20240909,3970,-32.12,20231123,2400,12.29,20240909,3.59,N,045390,100,71 억,,3996208,N,N,36,N,00,N +20241120,140512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2700,-65,5,-2.35,641174560,236269,74.90,2750,2770,2675,3590,1940,2765,2713.75,5.67,0,-39887,2831,2797,2771,2737,2711,2785,2725,71,825,100,2040,5,1,70473377,1903,17.65,1.56,12,0.34,153.00,1730.00,3970,20231123,-31.99,2400,20240909,12.50,3615,-25.31,20240125,2400,12.50,20240909,3970,-31.99,20231123,2400,12.50,20240909,3.59,N,045390,100,71 억,,3996208,N,N,36,N,00,N +20241120,130514,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2690,-75,5,-2.71,598510395,220427,69.88,2750,2770,2675,3590,1940,2765,2715.23,5.67,0,-36919,2831,2797,2771,2737,2711,2785,2725,71,825,100,2040,5,1,70473377,1896,17.58,1.55,12,0.31,153.00,1730.00,3970,20231123,-32.24,2400,20240909,12.08,3615,-25.59,20240125,2400,12.08,20240909,3970,-32.24,20231123,2400,12.08,20240909,3.59,N,045390,100,71 억,,3996208,N,N,36,N,00,N +20241120,120514,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2690,-75,5,-2.71,524445675,192826,61.13,2750,2770,2675,3590,1940,2765,2719.79,5.67,0,-25214,2831,2797,2771,2737,2711,2785,2725,71,825,100,2040,5,1,70473377,1896,17.58,1.55,12,0.27,153.00,1730.00,3970,20231123,-32.24,2400,20240909,12.08,3615,-25.59,20240125,2400,12.08,20240909,3970,-32.24,20231123,2400,12.08,20240909,3.59,N,045390,100,71 억,,3996208,N,N,36,N,00,N +20241120,110513,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2705,-60,5,-2.17,415173360,152213,48.25,2750,2770,2695,3590,1940,2765,2727.58,5.67,0,-13800,2831,2797,2771,2737,2711,2785,2725,71,825,100,2040,5,1,70473377,1906,17.68,1.56,12,0.22,153.00,1730.00,3970,20231123,-31.86,2400,20240909,12.71,3615,-25.17,20240125,2400,12.71,20240909,3970,-31.86,20231123,2400,12.71,20240909,3.59,N,045390,100,71 억,,3996208,N,N,36,N,00,N +20241120,100512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2705,-60,5,-2.17,315170945,115233,36.53,2750,2770,2700,3590,1940,2765,2735.08,5.67,0,-4009,2831,2797,2771,2737,2711,2785,2725,71,825,100,2040,5,1,70473377,1906,17.68,1.56,12,0.16,153.00,1730.00,3970,20231123,-31.86,2400,20240909,12.71,3615,-25.17,20240125,2400,12.71,20240909,3970,-31.86,20231123,2400,12.71,20240909,3.59,N,045390,100,71 억,,3996208,N,N,36,N,00,N +20241120,090512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2755,-10,5,-0.36,27078500,9831,3.12,2750,2770,2750,3590,1940,2765,2754.40,5.67,0,1337,2831,2797,2771,2737,2711,2785,2725,71,825,100,2040,5,1,70473377,1942,18.01,1.59,12,0.01,153.00,1730.00,3970,20231123,-30.60,2400,20240909,14.79,3615,-23.79,20240125,2400,14.79,20240909,3970,-30.60,20231123,2400,14.79,20240909,3.59,N,045390,100,71 억,,3996208,N,N,36,N,00,N 20241119,160448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2765,-15,5,-0.54,868677205,313043,78.08,2785,2805,2745,3610,1950,2780,2774.95,5.68,0,-7623,2843,2811,2783,2751,2723,2827,2767,71,830,100,2050,5,1,70473377,1949,18.07,1.60,12,0.44,153.00,1730.00,3970,20231123,-30.35,2400,20240909,15.21,3615,-23.51,20240125,2400,15.21,20240909,3970,-30.35,20231123,2400,15.21,20240909,3.63,N,045390,100,71 억,,4006003,N,N,36,N,00,N 20241119,150453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2760,-20,5,-0.72,789802475,284428,70.94,2785,2805,2745,3610,1950,2780,2776.81,5.68,0,-10319,2843,2811,2783,2751,2723,2827,2767,71,830,100,2050,5,1,70473377,1945,18.04,1.60,12,0.40,153.00,1730.00,3970,20231123,-30.48,2400,20240909,15.00,3615,-23.65,20240125,2400,15.00,20240909,3970,-30.48,20231123,2400,15.00,20240909,3.63,N,045390,100,71 억,,4006003,N,N,16,N,00,N 20241119,140451,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2770,-10,5,-0.36,635125055,228368,56.96,2785,2805,2765,3610,1950,2780,2781.15,5.68,0,4076,2843,2811,2783,2751,2723,2827,2767,71,830,100,2050,5,1,70473377,1952,18.10,1.60,12,0.32,153.00,1730.00,3970,20231123,-30.23,2400,20240909,15.42,3615,-23.37,20240125,2400,15.42,20240909,3970,-30.23,20231123,2400,15.42,20240909,3.63,N,045390,100,71 억,,4006003,N,N,16,N,00,N diff --git a/045510/price/prices-20241101.csv b/045510/price/prices-20241101.csv index d3cffef7669e..3d445bba0882 100644 --- a/045510/price/prices-20241101.csv +++ b/045510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160505,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,785,-5,5,-0.63,30212971,38366,236.40,790,806,773,1027,553,790,787.49,0.14,0,-354,823,806,798,781,773,802,777,161,237,500,550,1,1,32209292,253,14.81,0.57,12,0.12,53.00,1380.00,1595,20231120,-50.78,773,20241120,1.55,1350,-41.85,20240321,773,1.55,20241120,1595,-50.78,20231120,773,1.55,20241120,0.00,N,045510,500,161 억,,45987,N,N,0,N,00,N +20241120,150514,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,789,-1,5,-0.13,29439297,37379,230.32,790,806,773,1027,553,790,787.59,0.14,0,-335,823,806,798,781,773,802,777,161,237,500,550,1,1,32209292,254,14.89,0.57,12,0.12,53.00,1380.00,1595,20231120,-50.53,773,20241120,2.07,1350,-41.56,20240321,773,2.07,20241120,1595,-50.53,20231120,773,2.07,20241120,0.00,N,045510,500,161 억,,45987,N,N,0,N,00,N +20241120,140512,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,781,-9,5,-1.14,27503009,34903,215.07,790,806,773,1027,553,790,787.98,0.14,0,638,823,806,798,781,773,802,777,161,237,500,550,1,1,32209292,252,14.74,0.57,12,0.11,53.00,1380.00,1595,20231120,-51.03,773,20241120,1.03,1350,-42.15,20240321,773,1.03,20241120,1595,-51.03,20231120,773,1.03,20241120,0.00,N,045510,500,161 억,,45987,N,N,0,N,00,N +20241120,130514,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,789,-1,5,-0.13,20584605,26022,160.34,790,806,773,1027,553,790,791.05,0.14,0,4679,823,806,798,781,773,802,777,161,237,500,550,1,1,32209292,254,14.89,0.57,12,0.08,53.00,1380.00,1595,20231120,-50.53,773,20241120,2.07,1350,-41.56,20240321,773,2.07,20241120,1595,-50.53,20231120,773,2.07,20241120,0.00,N,045510,500,161 억,,45987,N,N,0,N,00,N +20241120,120514,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,786,-4,5,-0.51,20575160,26010,160.27,790,806,773,1027,553,790,791.05,0.14,0,4686,823,806,798,781,773,802,777,161,237,500,550,1,1,32209292,253,14.83,0.57,12,0.08,53.00,1380.00,1595,20231120,-50.72,773,20241120,1.68,1350,-41.78,20240321,773,1.68,20241120,1595,-50.72,20231120,773,1.68,20241120,0.00,N,045510,500,161 억,,45987,N,N,0,N,00,N +20241120,110513,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,786,-4,5,-0.51,19686194,24879,153.30,790,806,773,1027,553,790,791.28,0.14,0,4717,823,806,798,781,773,802,777,161,237,500,550,1,1,32209292,253,14.83,0.57,12,0.08,53.00,1380.00,1595,20231120,-50.72,773,20241120,1.68,1350,-41.78,20240321,773,1.68,20241120,1595,-50.72,20231120,773,1.68,20241120,0.00,N,045510,500,161 억,,45987,N,N,0,N,00,N +20241120,100512,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,787,-3,5,-0.38,19262768,24341,149.98,790,806,779,1027,553,790,791.37,0.14,0,4908,823,806,798,781,773,802,777,161,237,500,550,1,1,32209292,253,14.85,0.57,12,0.08,53.00,1380.00,1595,20231120,-50.66,779,20241120,1.03,1350,-41.70,20240321,779,1.03,20241120,1595,-50.66,20231120,779,1.03,20241120,0.00,N,045510,500,161 억,,45987,N,N,0,N,00,N +20241120,090512,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,802,12,2,1.52,4523032,5679,34.99,790,804,790,1027,553,790,796.45,0.14,0,-274,823,806,798,781,773,802,777,161,237,500,550,1,1,32209292,258,15.13,0.58,12,0.02,53.00,1380.00,1595,20231120,-49.72,790,20241120,1.52,1350,-40.59,20240321,790,1.52,20241120,1595,-49.72,20231120,790,1.52,20241120,0.00,N,045510,500,161 억,,45987,N,N,0,N,00,N 20241119,160448,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,790,-17,5,-2.11,12930911,16209,62.78,812,815,790,1049,565,807,797.76,0.14,0,-2,823,814,808,799,793,819,804,161,242,500,560,1,1,32209292,254,14.91,0.57,12,0.05,53.00,1380.00,1595,20231120,-50.47,790,20241119,0.00,1350,-41.48,20240321,790,0.00,20241119,1595,-50.47,20231120,790,0.00,20241119,0.00,N,045510,500,161 억,,45989,N,N,0,N,00,N 20241119,150453,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,795,-12,5,-1.49,11750622,14715,57.00,812,815,794,1049,565,807,798.55,0.14,0,1486,823,814,808,799,793,819,804,161,242,500,560,1,1,32209292,256,15.00,0.58,12,0.05,53.00,1380.00,1595,20231120,-50.16,794,20241119,0.13,1350,-41.11,20240321,794,0.13,20241119,1595,-50.16,20231120,794,0.13,20241119,0.00,N,045510,500,161 억,,45989,N,N,0,N,00,N 20241119,140451,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,794,-13,5,-1.61,11456610,14345,55.56,812,815,794,1049,565,807,798.65,0.14,0,1486,823,814,808,799,793,819,804,161,242,500,560,1,1,32209292,256,14.98,0.58,12,0.04,53.00,1380.00,1595,20231120,-50.22,794,20241119,0.00,1350,-41.19,20240321,794,0.00,20241119,1595,-50.22,20231120,794,0.00,20241119,0.00,N,045510,500,161 억,,45989,N,N,0,N,00,N diff --git a/045520/price/prices-20241101.csv b/045520/price/prices-20241101.csv index f1dedbefdc19..f3f8a3afebdd 100644 --- a/045520/price/prices-20241101.csv +++ b/045520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160505,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4695,-40,5,-0.84,57528175,12223,446.91,4725,4740,4680,6150,3315,4735,4706.55,0.72,0,1201,4761,4747,4741,4727,4721,4745,4725,37,1415,500,3210,5,1,6500000,305,33.78,0.99,12,0.19,139.00,4746.00,9020,20231113,-47.95,4680,20241120,0.32,8520,-44.89,20240329,4680,0.32,20241120,8520,-44.89,20240329,4680,0.32,20241120,0.08,N,045520,500,36 억,,46994,N,N,0,N,00,N +20241120,150514,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4685,-50,5,-1.06,55515225,11793,431.19,4725,4740,4680,6150,3315,4735,4707.47,0.72,0,1201,4761,4747,4741,4727,4721,4745,4725,37,1415,500,3210,5,1,6500000,305,33.71,0.99,12,0.18,139.00,4746.00,9020,20231113,-48.06,4680,20241120,0.11,8520,-45.01,20240329,4680,0.11,20241120,8520,-45.01,20240329,4680,0.11,20241120,0.08,N,045520,500,36 억,,46994,N,N,0,N,00,N +20241120,140513,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4710,-25,5,-0.53,47499990,10083,368.67,4725,4740,4680,6150,3315,4735,4710.90,0.72,0,905,4761,4747,4741,4727,4721,4745,4725,37,1415,500,3210,5,1,6500000,306,33.88,0.99,12,0.16,139.00,4746.00,9020,20231113,-47.78,4680,20241120,0.64,8520,-44.72,20240329,4680,0.64,20241120,8520,-44.72,20240329,4680,0.64,20241120,0.08,N,045520,500,36 억,,46994,N,N,0,N,00,N +20241120,130514,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4720,-15,5,-0.32,32731315,6950,254.11,4725,4740,4680,6150,3315,4735,4709.54,0.72,0,286,4761,4747,4741,4727,4721,4745,4725,37,1415,500,3210,5,1,6500000,307,33.96,0.99,12,0.11,139.00,4746.00,9020,20231113,-47.67,4680,20241120,0.85,8520,-44.60,20240329,4680,0.85,20241120,8520,-44.60,20240329,4680,0.85,20241120,0.08,N,045520,500,36 억,,46994,N,N,0,N,00,N +20241120,120514,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4720,-15,5,-0.32,25859550,5493,200.84,4725,4740,4680,6150,3315,4735,4707.73,0.72,0,330,4761,4747,4741,4727,4721,4745,4725,37,1415,500,3210,5,1,6500000,307,33.96,0.99,12,0.08,139.00,4746.00,9020,20231113,-47.67,4680,20241120,0.85,8520,-44.60,20240329,4680,0.85,20241120,8520,-44.60,20240329,4680,0.85,20241120,0.08,N,045520,500,36 억,,46994,N,N,0,N,00,N +20241120,110513,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4685,-50,5,-1.06,23132760,4912,179.60,4725,4740,4680,6150,3315,4735,4709.44,0.72,0,-47,4761,4747,4741,4727,4721,4745,4725,37,1415,500,3210,5,1,6500000,305,33.71,0.99,12,0.08,139.00,4746.00,9020,20231113,-48.06,4680,20241120,0.11,8520,-45.01,20240329,4680,0.11,20241120,8520,-45.01,20240329,4680,0.11,20241120,0.08,N,045520,500,36 억,,46994,N,N,0,N,00,N +20241120,100512,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4680,-55,5,-1.16,20682605,4389,160.48,4725,4740,4680,6150,3315,4735,4712.37,0.72,0,-33,4761,4747,4741,4727,4721,4745,4725,37,1415,500,3210,5,1,6500000,304,33.67,0.99,12,0.07,139.00,4746.00,9020,20231113,-48.12,4680,20241120,0.00,8520,-45.07,20240329,4680,0.00,20241120,8520,-45.07,20240329,4680,0.00,20241120,0.08,N,045520,500,36 억,,46994,N,N,0,N,00,N +20241120,090512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4700,-35,5,-0.74,712605,151,5.52,4725,4725,4700,6150,3315,4735,4719.24,0.72,0,1,4761,4747,4741,4727,4721,4745,4725,37,1415,500,3210,5,1,6500000,306,33.81,0.99,12,0.00,139.00,4746.00,9020,20231113,-47.89,4680,20241115,0.43,8520,-44.84,20240329,4680,0.43,20241115,8520,-44.84,20240329,4680,0.43,20241115,0.08,N,045520,500,36 억,,46994,N,N,0,N,00,N 20241119,160448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4735,0,3,0.00,12976595,2735,23.21,4735,4755,4735,6150,3315,4735,4744.64,0.72,0,341,4905,4820,4750,4665,4595,4862,4707,37,1415,500,3210,5,1,6500000,308,34.06,1.00,12,0.04,139.00,4746.00,9020,20231113,-47.51,4680,20241115,1.18,8520,-44.42,20240329,4680,1.18,20241115,8520,-44.42,20240329,4680,1.18,20241115,0.08,N,045520,500,36 억,,46653,N,N,0,N,00,N 20241119,150454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4735,0,3,0.00,12763520,2690,22.83,4735,4755,4735,6150,3315,4735,4744.80,0.72,0,341,4905,4820,4750,4665,4595,4862,4707,37,1415,500,3210,5,1,6500000,308,34.06,1.00,12,0.04,139.00,4746.00,9020,20231113,-47.51,4680,20241115,1.18,8520,-44.42,20240329,4680,1.18,20241115,8520,-44.42,20240329,4680,1.18,20241115,0.08,N,045520,500,36 억,,46653,N,N,0,N,00,N 20241119,140451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4735,0,3,0.00,11920265,2512,21.32,4735,4755,4735,6150,3315,4735,4745.33,0.72,0,341,4905,4820,4750,4665,4595,4862,4707,37,1415,500,3210,5,1,6500000,308,34.06,1.00,12,0.04,139.00,4746.00,9020,20231113,-47.51,4680,20241115,1.18,8520,-44.42,20240329,4680,1.18,20241115,8520,-44.42,20240329,4680,1.18,20241115,0.08,N,045520,500,36 억,,46653,N,N,0,N,00,N diff --git a/045660/price/prices-20241101.csv b/045660/price/prices-20241101.csv index 7b1fd8f615a5..2d0aefd0da56 100644 --- a/045660/price/prices-20241101.csv +++ b/045660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160506,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12180,30,2,0.25,2002249210,169112,99.02,12180,12300,11420,15790,8510,12150,11839.43,3.89,0,23148,12656,12402,12176,11922,11696,12530,12050,41,3640,500,8500,10,1,8260000,1006,20.96,1.04,12,2.05,581.00,11702.00,20200,20240402,-39.70,11420,20241120,6.65,20200,-39.70,20240402,11420,6.65,20241120,20200,-39.70,20240402,11420,6.65,20241120,6.58,N,045660,500,41 억,,321550,N,N,0,N,00,N +20241120,150514,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12180,30,2,0.25,1878271420,158940,93.07,12180,12300,11420,15790,8510,12150,11817.43,3.89,0,22068,12656,12402,12176,11922,11696,12530,12050,41,3640,500,8500,10,1,8260000,1006,20.96,1.04,12,1.92,581.00,11702.00,20200,20240402,-39.70,11420,20241120,6.65,20200,-39.70,20240402,11420,6.65,20241120,20200,-39.70,20240402,11420,6.65,20241120,6.58,N,045660,500,41 억,,321550,N,N,0,N,00,N +20241120,140513,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12080,-70,5,-0.58,1570918390,133772,78.33,12180,12280,11420,15790,8510,12150,11743.18,3.89,0,10701,12656,12402,12176,11922,11696,12530,12050,41,3640,500,8500,10,1,8260000,998,20.79,1.03,12,1.62,581.00,11702.00,20200,20240402,-40.20,11420,20241120,5.78,20200,-40.20,20240402,11420,5.78,20241120,20200,-40.20,20240402,11420,5.78,20241120,6.58,N,045660,500,41 억,,321550,N,N,0,N,00,N +20241120,130514,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11880,-270,5,-2.22,1357475240,115931,67.88,12180,12280,11420,15790,8510,12150,11709.24,3.89,0,3052,12656,12402,12176,11922,11696,12530,12050,41,3640,500,8500,10,1,8260000,981,20.45,1.02,12,1.40,581.00,11702.00,20200,20240402,-41.19,11420,20241120,4.03,20200,-41.19,20240402,11420,4.03,20241120,20200,-41.19,20240402,11420,4.03,20241120,6.58,N,045660,500,41 억,,321550,N,N,0,N,00,N +20241120,120515,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11860,-290,5,-2.39,1253939840,107180,62.76,12180,12280,11420,15790,8510,12150,11699.28,3.89,0,2318,12656,12402,12176,11922,11696,12530,12050,41,3640,500,8500,10,1,8260000,980,20.41,1.01,12,1.30,581.00,11702.00,20200,20240402,-41.29,11420,20241120,3.85,20200,-41.29,20240402,11420,3.85,20241120,20200,-41.29,20240402,11420,3.85,20241120,6.58,N,045660,500,41 억,,321550,N,N,0,N,00,N +20241120,110514,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11780,-370,5,-3.05,1136830600,97266,56.95,12180,12280,11420,15790,8510,12150,11687.73,3.89,0,2562,12656,12402,12176,11922,11696,12530,12050,41,3640,500,8500,10,1,8260000,973,20.28,1.01,12,1.18,581.00,11702.00,20200,20240402,-41.68,11420,20241120,3.15,20200,-41.68,20240402,11420,3.15,20241120,20200,-41.68,20240402,11420,3.15,20241120,6.58,N,045660,500,41 억,,321550,N,N,0,N,00,N +20241120,100513,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11740,-410,5,-3.37,968859410,83004,48.60,12180,12280,11420,15790,8510,12150,11672.30,3.89,0,2760,12656,12402,12176,11922,11696,12530,12050,41,3640,500,8500,10,1,8260000,970,20.21,1.00,12,1.00,581.00,11702.00,20200,20240402,-41.88,11420,20241120,2.80,20200,-41.88,20240402,11420,2.80,20241120,20200,-41.88,20240402,11420,2.80,20241120,6.58,N,045660,500,41 억,,321550,N,N,0,N,00,N +20241120,090512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12200,50,2,0.41,57400160,4721,2.76,12180,12280,12100,15790,8510,12150,12158.52,3.89,0,-388,12656,12402,12176,11922,11696,12530,12050,41,3640,500,8500,10,1,8260000,1008,21.00,1.04,12,0.06,581.00,11702.00,20200,20240402,-39.60,11500,20241118,6.09,20200,-39.60,20240402,11500,6.09,20241118,20200,-39.60,20240402,11500,6.09,20241118,6.58,N,045660,500,41 억,,321550,N,N,0,N,00,N 20241119,160448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12150,250,2,2.10,2046817050,167666,24.93,11950,12430,11950,15470,8330,11900,12208.97,3.70,0,15069,12766,12332,11916,11482,11066,12125,11275,41,3570,500,8330,10,1,8260000,1004,20.91,1.04,12,2.03,581.00,11702.00,20200,20240402,-39.85,11500,20241118,5.65,20200,-39.85,20240402,11500,5.65,20241118,20200,-39.85,20240402,11500,5.65,20241118,6.80,N,045660,500,41 억,,305969,N,N,0,N,00,N 20241119,150454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12230,330,2,2.77,1839463490,150632,22.40,11950,12430,11950,15470,8330,11900,12212.78,3.70,0,8889,12766,12332,11916,11482,11066,12125,11275,41,3570,500,8330,10,1,8260000,1010,21.05,1.05,12,1.82,581.00,11702.00,20200,20240402,-39.46,11500,20241118,6.35,20200,-39.46,20240402,11500,6.35,20241118,20200,-39.46,20240402,11500,6.35,20241118,6.80,N,045660,500,41 억,,305969,N,N,0,N,00,N 20241119,140452,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12200,300,2,2.52,1600663230,131087,19.49,11950,12430,11950,15470,8330,11900,12212.00,3.70,0,1751,12766,12332,11916,11482,11066,12125,11275,41,3570,500,8330,10,1,8260000,1008,21.00,1.04,12,1.59,581.00,11702.00,20200,20240402,-39.60,11500,20241118,6.09,20200,-39.60,20240402,11500,6.09,20241118,20200,-39.60,20240402,11500,6.09,20241118,6.80,N,045660,500,41 억,,305969,N,N,0,N,00,N diff --git a/045970/price/prices-20241101.csv b/045970/price/prices-20241101.csv index 91decb2f9338..96863b920435 100644 --- a/045970/price/prices-20241101.csv +++ b/045970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160506,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3920,-115,5,-2.85,220190375,55868,110.98,4015,4025,3890,5240,2825,4035,3941.26,2.50,0,5574,4185,4110,4060,3985,3935,4085,3960,132,1205,500,2980,5,1,26314876,1032,-3.91,0.93,12,0.21,-1002.00,4210.00,10440,20240711,-62.45,3890,20241120,0.77,10440,-62.45,20240711,3890,0.77,20241120,10440,-62.45,20240711,3890,0.77,20241120,0.05,N,045970,500,131 억,,658865,N,N,2,N,00,N +20241120,150514,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3950,-85,5,-2.11,204711715,51928,103.15,4015,4025,3890,5240,2825,4035,3942.22,2.50,0,4565,4185,4110,4060,3985,3935,4085,3960,132,1205,500,2980,5,1,26314876,1039,-3.94,0.94,12,0.20,-1002.00,4210.00,10440,20240711,-62.16,3890,20241120,1.54,10440,-62.16,20240711,3890,1.54,20241120,10440,-62.16,20240711,3890,1.54,20241120,0.05,N,045970,500,131 억,,658865,N,N,3,N,00,N +20241120,140513,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3960,-75,5,-1.86,184846160,46895,93.15,4015,4025,3890,5240,2825,4035,3941.70,2.50,0,2421,4185,4110,4060,3985,3935,4085,3960,132,1205,500,2980,5,1,26314876,1042,-3.95,0.94,12,0.18,-1002.00,4210.00,10440,20240711,-62.07,3890,20241120,1.80,10440,-62.07,20240711,3890,1.80,20241120,10440,-62.07,20240711,3890,1.80,20241120,0.05,N,045970,500,131 억,,658865,N,N,3,N,00,N +20241120,130515,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3960,-75,5,-1.86,177331390,44997,89.38,4015,4025,3890,5240,2825,4035,3940.96,2.50,0,3309,4185,4110,4060,3985,3935,4085,3960,132,1205,500,2980,5,1,26314876,1042,-3.95,0.94,12,0.17,-1002.00,4210.00,10440,20240711,-62.07,3890,20241120,1.80,10440,-62.07,20240711,3890,1.80,20241120,10440,-62.07,20240711,3890,1.80,20241120,0.05,N,045970,500,131 억,,658865,N,N,3,N,00,N +20241120,120515,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3995,-40,5,-0.99,168083025,42666,84.75,4015,4025,3890,5240,2825,4035,3939.51,2.50,0,2691,4185,4110,4060,3985,3935,4085,3960,132,1205,500,2980,5,1,26314876,1051,-3.99,0.95,12,0.16,-1002.00,4210.00,10440,20240711,-61.73,3890,20241120,2.70,10440,-61.73,20240711,3890,2.70,20241120,10440,-61.73,20240711,3890,2.70,20241120,0.05,N,045970,500,131 억,,658865,N,N,3,N,00,N +20241120,110514,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3965,-70,5,-1.73,146393620,37206,73.91,4015,4025,3890,5240,2825,4035,3934.68,2.50,0,4255,4185,4110,4060,3985,3935,4085,3960,132,1205,500,2980,5,1,26314876,1043,-3.96,0.94,12,0.14,-1002.00,4210.00,10440,20240711,-62.02,3890,20241120,1.93,10440,-62.02,20240711,3890,1.93,20241120,10440,-62.02,20240711,3890,1.93,20241120,0.05,N,045970,500,131 억,,658865,N,N,3,N,00,N +20241120,100513,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3920,-115,5,-2.85,114462350,29080,57.76,4015,4025,3890,5240,2825,4035,3936.12,2.50,0,-40,4185,4110,4060,3985,3935,4085,3960,132,1205,500,2980,5,1,26314876,1032,-3.91,0.93,12,0.11,-1002.00,4210.00,10440,20240711,-62.45,3890,20241120,0.77,10440,-62.45,20240711,3890,0.77,20241120,10440,-62.45,20240711,3890,0.77,20241120,0.05,N,045970,500,131 억,,658865,N,N,3,N,00,N +20241120,090513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4015,-20,5,-0.50,1875875,467,0.93,4015,4025,4015,5240,2825,4035,4016.86,2.50,0,-201,4185,4110,4060,3985,3935,4085,3960,132,1205,500,2980,5,1,26314876,1057,-4.01,0.95,12,0.00,-1002.00,4210.00,10440,20240711,-61.54,3910,20241115,2.69,10440,-61.54,20240711,3910,2.69,20241115,10440,-61.54,20240711,3910,2.69,20241115,0.05,N,045970,500,131 억,,658865,N,N,3,N,00,N 20241119,160449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4035,-95,5,-2.30,201705530,49759,96.37,4075,4135,4010,5360,2895,4130,4053.65,2.53,0,-7372,4400,4265,4150,4015,3900,4332,4082,132,1230,500,3050,5,1,26314876,1062,-4.03,0.96,12,0.19,-1002.00,4210.00,10440,20240711,-61.35,3910,20241115,3.20,10440,-61.35,20240711,3910,3.20,20241115,10440,-61.35,20240711,3910,3.20,20241115,0.06,N,045970,500,131 억,,666225,N,N,3,N,00,N 20241119,150454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4035,-95,5,-2.30,195774890,48289,93.52,4075,4135,4010,5360,2895,4130,4054.23,2.53,0,-6728,4400,4265,4150,4015,3900,4332,4082,132,1230,500,3050,5,1,26314876,1062,-4.03,0.96,12,0.18,-1002.00,4210.00,10440,20240711,-61.35,3910,20241115,3.20,10440,-61.35,20240711,3910,3.20,20241115,10440,-61.35,20240711,3910,3.20,20241115,0.06,N,045970,500,131 억,,666225,N,N,2,N,00,N 20241119,140452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4035,-95,5,-2.30,157378765,38738,75.02,4075,4135,4030,5360,2895,4130,4062.65,2.53,0,-1967,4400,4265,4150,4015,3900,4332,4082,132,1230,500,3050,5,1,26314876,1062,-4.03,0.96,12,0.15,-1002.00,4210.00,10440,20240711,-61.35,3910,20241115,3.20,10440,-61.35,20240711,3910,3.20,20241115,10440,-61.35,20240711,3910,3.20,20241115,0.06,N,045970,500,131 억,,666225,N,N,2,N,00,N diff --git a/046070/price/prices-20241101.csv b/046070/price/prices-20241101.csv index 9b2f08ce4a82..e6f7f3fa524c 100644 --- a/046070/price/prices-20241101.csv +++ b/046070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160506,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241120,150515,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241120,140513,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241120,130515,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241120,120515,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241120,110514,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241120,100513,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241120,090513,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20241119,160449,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20241119,150454,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20241119,140452,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N diff --git a/046120/price/prices-20241101.csv b/046120/price/prices-20241101.csv index 52d87e758ce5..5e13fafb22c7 100644 --- a/046120/price/prices-20241101.csv +++ b/046120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2310,-55,5,-2.33,382367895,163752,88.79,2410,2410,2250,3070,1660,2365,2335.04,1.38,0,5158,2475,2420,2380,2325,2285,2447,2352,137,705,500,1700,5,1,27449486,634,-28.52,1.17,12,0.60,-81.00,1966.00,3640,20231221,-36.54,2040,20240805,13.24,3630,-36.36,20240104,2040,13.24,20240805,3640,-36.54,20231221,2040,13.24,20240805,1.05,N,046120,500,137 억,,378571,N,N,0,N,00,N +20241120,150515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2315,-50,5,-2.11,305128105,130088,70.54,2410,2410,2310,3070,1660,2365,2345.55,1.38,0,199,2475,2420,2380,2325,2285,2447,2352,137,705,500,1700,5,1,27449486,635,-28.58,1.18,12,0.47,-81.00,1966.00,3640,20231221,-36.40,2040,20240805,13.48,3630,-36.23,20240104,2040,13.48,20240805,3640,-36.40,20231221,2040,13.48,20240805,1.05,N,046120,500,137 억,,378571,N,N,0,N,00,N +20241120,140514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2330,-35,5,-1.48,280383820,119424,64.76,2410,2410,2310,3070,1660,2365,2347.80,1.38,0,-6244,2475,2420,2380,2325,2285,2447,2352,137,705,500,1700,5,1,27449486,640,-28.77,1.19,12,0.44,-81.00,1966.00,3640,20231221,-35.99,2040,20240805,14.22,3630,-35.81,20240104,2040,14.22,20240805,3640,-35.99,20231221,2040,14.22,20240805,1.05,N,046120,500,137 억,,378571,N,N,0,N,00,N +20241120,130515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2325,-40,5,-1.69,239767770,101921,55.27,2410,2410,2310,3070,1660,2365,2352.49,1.38,0,-6690,2475,2420,2380,2325,2285,2447,2352,137,705,500,1700,5,1,27449486,638,-28.70,1.18,12,0.37,-81.00,1966.00,3640,20231221,-36.13,2040,20240805,13.97,3630,-35.95,20240104,2040,13.97,20240805,3640,-36.13,20231221,2040,13.97,20240805,1.05,N,046120,500,137 억,,378571,N,N,0,N,00,N +20241120,120515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2325,-40,5,-1.69,222955755,94714,51.36,2410,2410,2310,3070,1660,2365,2353.99,1.38,0,-7350,2475,2420,2380,2325,2285,2447,2352,137,705,500,1700,5,1,27449486,638,-28.70,1.18,12,0.35,-81.00,1966.00,3640,20231221,-36.13,2040,20240805,13.97,3630,-35.95,20240104,2040,13.97,20240805,3640,-36.13,20231221,2040,13.97,20240805,1.05,N,046120,500,137 억,,378571,N,N,0,N,00,N +20241120,110514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,-45,5,-1.90,212689510,90304,48.97,2410,2410,2310,3070,1660,2365,2355.26,1.38,0,-5864,2475,2420,2380,2325,2285,2447,2352,137,705,500,1700,5,1,27449486,637,-28.64,1.18,12,0.33,-81.00,1966.00,3640,20231221,-36.26,2040,20240805,13.73,3630,-36.09,20240104,2040,13.73,20240805,3640,-36.26,20231221,2040,13.73,20240805,1.05,N,046120,500,137 억,,378571,N,N,0,N,00,N +20241120,100514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2345,-20,5,-0.85,168057455,71118,38.56,2410,2410,2330,3070,1660,2365,2363.08,1.38,0,-7800,2475,2420,2380,2325,2285,2447,2352,137,705,500,1700,5,1,27449486,644,-28.95,1.19,12,0.26,-81.00,1966.00,3640,20231221,-35.58,2040,20240805,14.95,3630,-35.40,20240104,2040,14.95,20240805,3640,-35.58,20231221,2040,14.95,20240805,1.05,N,046120,500,137 억,,378571,N,N,0,N,00,N +20241120,090513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2360,-5,5,-0.21,34681945,14607,7.92,2410,2410,2345,3070,1660,2365,2374.34,1.38,0,-7670,2475,2420,2380,2325,2285,2447,2352,137,705,500,1700,5,1,27449486,648,-29.14,1.20,12,0.05,-81.00,1966.00,3640,20231221,-35.16,2040,20240805,15.69,3630,-34.99,20240104,2040,15.69,20240805,3640,-35.16,20231221,2040,15.69,20240805,1.05,N,046120,500,137 억,,378571,N,N,0,N,00,N 20241119,160449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,45,2,1.94,427005355,179111,189.32,2340,2435,2340,3015,1625,2320,2384.03,1.31,0,18272,2403,2361,2323,2281,2243,2382,2302,137,695,500,1670,5,1,27449486,649,-29.20,1.20,12,0.65,-81.00,1966.00,3640,20231221,-35.03,2040,20240805,15.93,3630,-34.85,20240104,2040,15.93,20240805,3640,-35.03,20231221,2040,15.93,20240805,1.05,N,046120,500,137 억,,360506,N,N,0,N,00,N 20241119,150455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2370,50,2,2.16,418495985,175501,185.50,2340,2435,2340,3015,1625,2320,2384.58,1.31,0,17927,2403,2361,2323,2281,2243,2382,2302,137,695,500,1670,5,1,27449486,651,-29.26,1.21,12,0.64,-81.00,1966.00,3640,20231221,-34.89,2040,20240805,16.18,3630,-34.71,20240104,2040,16.18,20240805,3640,-34.89,20231221,2040,16.18,20240805,1.05,N,046120,500,137 억,,360506,N,N,0,N,00,N 20241119,140452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2370,50,2,2.16,349855650,146340,154.68,2340,2435,2340,3015,1625,2320,2390.71,1.31,0,15611,2403,2361,2323,2281,2243,2382,2302,137,695,500,1670,5,1,27449486,651,-29.26,1.21,12,0.53,-81.00,1966.00,3640,20231221,-34.89,2040,20240805,16.18,3630,-34.71,20240104,2040,16.18,20240805,3640,-34.89,20231221,2040,16.18,20240805,1.05,N,046120,500,137 억,,360506,N,N,0,N,00,N diff --git a/046210/price/prices-20241101.csv b/046210/price/prices-20241101.csv index a36c6e950700..afcd2c36ce93 100644 --- a/046210/price/prices-20241101.csv +++ b/046210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2860,15,2,0.53,236593690,83117,22.84,2800,2885,2790,3695,1995,2845,2846.51,0.49,0,3980,3105,2975,2880,2750,2655,2927,2702,212,850,500,500,5,1,42379708,1212,-21.19,1.85,12,0.20,-135.00,1550.00,5450,20240326,-47.52,2520,20241115,13.49,5450,-47.52,20240326,2520,13.49,20241115,5450,-47.52,20240326,2520,13.49,20241115,0.91,N,046210,500,211 억,,207715,N,N,4,N,00,N +20241120,150515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2850,5,2,0.18,217898790,76553,21.04,2800,2885,2790,3695,1995,2845,2846.38,0.49,0,2856,3105,2975,2880,2750,2655,2927,2702,212,850,500,500,5,1,42379708,1208,-21.11,1.84,12,0.18,-135.00,1550.00,5450,20240326,-47.71,2520,20241115,13.10,5450,-47.71,20240326,2520,13.10,20241115,5450,-47.71,20240326,2520,13.10,20241115,0.91,N,046210,500,211 억,,207715,N,N,5,N,00,N +20241120,140514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2855,10,2,0.35,202064555,70996,19.51,2800,2885,2790,3695,1995,2845,2846.14,0.49,0,1814,3105,2975,2880,2750,2655,2927,2702,212,850,500,500,5,1,42379708,1210,-21.15,1.84,12,0.17,-135.00,1550.00,5450,20240326,-47.61,2520,20241115,13.29,5450,-47.61,20240326,2520,13.29,20241115,5450,-47.61,20240326,2520,13.29,20241115,0.91,N,046210,500,211 억,,207715,N,N,5,N,00,N +20241120,130516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2850,5,2,0.18,174191480,61226,16.83,2800,2885,2790,3695,1995,2845,2845.06,0.49,0,331,3105,2975,2880,2750,2655,2927,2702,212,850,500,500,5,1,42379708,1208,-21.11,1.84,12,0.14,-135.00,1550.00,5450,20240326,-47.71,2520,20241115,13.10,5450,-47.71,20240326,2520,13.10,20241115,5450,-47.71,20240326,2520,13.10,20241115,0.91,N,046210,500,211 억,,207715,N,N,5,N,00,N +20241120,120516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2850,5,2,0.18,154675185,54370,14.94,2800,2885,2790,3695,1995,2845,2844.86,0.49,0,-1818,3105,2975,2880,2750,2655,2927,2702,212,850,500,500,5,1,42379708,1208,-21.11,1.84,12,0.13,-135.00,1550.00,5450,20240326,-47.71,2520,20241115,13.10,5450,-47.71,20240326,2520,13.10,20241115,5450,-47.71,20240326,2520,13.10,20241115,0.91,N,046210,500,211 억,,207715,N,N,5,N,00,N +20241120,110515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2820,-25,5,-0.88,135572295,47647,13.09,2800,2885,2790,3695,1995,2845,2845.35,0.49,0,-236,3105,2975,2880,2750,2655,2927,2702,212,850,500,500,5,1,42379708,1195,-20.89,1.82,12,0.11,-135.00,1550.00,5450,20240326,-48.26,2520,20241115,11.90,5450,-48.26,20240326,2520,11.90,20241115,5450,-48.26,20240326,2520,11.90,20241115,0.91,N,046210,500,211 억,,207715,N,N,5,N,00,N +20241120,100514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2850,5,2,0.18,112395730,39490,10.85,2800,2885,2790,3695,1995,2845,2846.18,0.49,0,-3180,3105,2975,2880,2750,2655,2927,2702,212,850,500,500,5,1,42379708,1208,-21.11,1.84,12,0.09,-135.00,1550.00,5450,20240326,-47.71,2520,20241115,13.10,5450,-47.71,20240326,2520,13.10,20241115,5450,-47.71,20240326,2520,13.10,20241115,0.91,N,046210,500,211 억,,207715,N,N,5,N,00,N +20241120,090514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2830,-15,5,-0.53,10886270,3857,1.06,2800,2850,2790,3695,1995,2845,2822.47,0.49,0,1199,3105,2975,2880,2750,2655,2927,2702,212,850,500,500,5,1,42379708,1199,-20.96,1.83,12,0.01,-135.00,1550.00,5450,20240326,-48.07,2520,20241115,12.30,5450,-48.07,20240326,2520,12.30,20241115,5450,-48.07,20240326,2520,12.30,20241115,0.91,N,046210,500,211 억,,207715,N,N,5,N,00,N 20241119,160449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2845,-170,5,-5.64,1031940750,363464,15.16,2970,3010,2785,3915,2115,3015,2839.18,0.45,0,17559,3708,3361,2983,2636,2258,3535,2810,212,900,500,500,5,1,42379708,1206,-21.07,1.84,12,0.86,-135.00,1550.00,5450,20240326,-47.80,2520,20241115,12.90,5450,-47.80,20240326,2520,12.90,20241115,5450,-47.80,20240326,2520,12.90,20241115,0.91,N,046210,500,211 억,,190104,N,N,5,N,00,N 20241119,150455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2850,-165,5,-5.47,990845665,349016,14.56,2970,3010,2785,3915,2115,3015,2838.97,0.45,0,21788,3708,3361,2983,2636,2258,3535,2810,212,900,500,500,5,1,42379708,1208,-21.11,1.84,12,0.82,-135.00,1550.00,5450,20240326,-47.71,2520,20241115,13.10,5450,-47.71,20240326,2520,13.10,20241115,5450,-47.71,20240326,2520,13.10,20241115,0.91,N,046210,500,211 억,,190104,N,N,8,N,00,N 20241119,140452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2805,-210,5,-6.97,960350310,338221,14.11,2970,3010,2785,3915,2115,3015,2839.42,0.45,0,15711,3708,3361,2983,2636,2258,3535,2810,212,900,500,500,5,1,42379708,1189,-20.78,1.81,12,0.80,-135.00,1550.00,5450,20240326,-48.53,2520,20241115,11.31,5450,-48.53,20240326,2520,11.31,20241115,5450,-48.53,20240326,2520,11.31,20241115,0.91,N,046210,500,211 억,,190104,N,N,8,N,00,N diff --git a/046310/price/prices-20241101.csv b/046310/price/prices-20241101.csv index 77b4b1457dbf..1349c70c5555 100644 --- a/046310/price/prices-20241101.csv +++ b/046310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2240,-10,5,-0.44,52121155,23230,117.05,2245,2250,2230,2925,1575,2250,2243.70,2.86,0,-2697,2276,2262,2246,2232,2216,2270,2240,82,675,500,1620,5,1,16418641,368,2.74,0.60,12,0.14,817.00,3746.00,3510,20231122,-36.18,2175,20241115,2.99,3210,-30.22,20240109,2175,2.99,20241115,3510,-36.18,20231122,2175,2.99,20241115,2.97,N,046310,500,82 억,,469910,N,N,0,N,00,N +20241120,150515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2240,-10,5,-0.44,41853150,18653,93.98,2245,2250,2230,2925,1575,2250,2243.78,2.86,0,-2207,2276,2262,2246,2232,2216,2270,2240,82,675,500,1620,5,1,16418641,368,2.74,0.60,12,0.11,817.00,3746.00,3510,20231122,-36.18,2175,20241115,2.99,3210,-30.22,20240109,2175,2.99,20241115,3510,-36.18,20231122,2175,2.99,20241115,2.97,N,046310,500,82 억,,469910,N,N,0,N,00,N +20241120,140514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2245,-5,5,-0.22,39014950,17388,87.61,2245,2250,2230,2925,1575,2250,2243.79,2.86,0,-1974,2276,2262,2246,2232,2216,2270,2240,82,675,500,1620,5,1,16418641,369,2.75,0.60,12,0.11,817.00,3746.00,3510,20231122,-36.04,2175,20241115,3.22,3210,-30.06,20240109,2175,3.22,20241115,3510,-36.04,20231122,2175,3.22,20241115,2.97,N,046310,500,82 억,,469910,N,N,0,N,00,N +20241120,130516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2245,-5,5,-0.22,29328050,13066,65.83,2245,2250,2230,2925,1575,2250,2244.61,2.86,0,-1435,2276,2262,2246,2232,2216,2270,2240,82,675,500,1620,5,1,16418641,369,2.75,0.60,12,0.08,817.00,3746.00,3510,20231122,-36.04,2175,20241115,3.22,3210,-30.06,20240109,2175,3.22,20241115,3510,-36.04,20231122,2175,3.22,20241115,2.97,N,046310,500,82 억,,469910,N,N,0,N,00,N +20241120,120516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2245,-5,5,-0.22,27161740,12101,60.97,2245,2250,2230,2925,1575,2250,2244.59,2.86,0,-1223,2276,2262,2246,2232,2216,2270,2240,82,675,500,1620,5,1,16418641,369,2.75,0.60,12,0.07,817.00,3746.00,3510,20231122,-36.04,2175,20241115,3.22,3210,-30.06,20240109,2175,3.22,20241115,3510,-36.04,20231122,2175,3.22,20241115,2.97,N,046310,500,82 억,,469910,N,N,0,N,00,N +20241120,110515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2240,-10,5,-0.44,22336925,9950,50.13,2245,2250,2230,2925,1575,2250,2244.92,2.86,0,-897,2276,2262,2246,2232,2216,2270,2240,82,675,500,1620,5,1,16418641,368,2.74,0.60,12,0.06,817.00,3746.00,3510,20231122,-36.18,2175,20241115,2.99,3210,-30.22,20240109,2175,2.99,20241115,3510,-36.18,20231122,2175,2.99,20241115,2.97,N,046310,500,82 억,,469910,N,N,0,N,00,N +20241120,100514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2235,-15,5,-0.67,18515025,8247,41.55,2245,2250,2230,2925,1575,2250,2245.06,2.86,0,-633,2276,2262,2246,2232,2216,2270,2240,82,675,500,1620,5,1,16418641,367,2.74,0.60,12,0.05,817.00,3746.00,3510,20231122,-36.32,2175,20241115,2.76,3210,-30.37,20240109,2175,2.76,20241115,3510,-36.32,20231122,2175,2.76,20241115,2.97,N,046310,500,82 억,,469910,N,N,0,N,00,N +20241120,090514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2245,-5,5,-0.22,5963135,2656,13.38,2245,2250,2245,2925,1575,2250,2245.16,2.86,0,-255,2276,2262,2246,2232,2216,2270,2240,82,675,500,1620,5,1,16418641,369,2.75,0.60,12,0.02,817.00,3746.00,3510,20231122,-36.04,2175,20241115,3.22,3210,-30.06,20240109,2175,3.22,20241115,3510,-36.04,20231122,2175,3.22,20241115,2.97,N,046310,500,82 억,,469910,N,N,0,N,00,N 20241119,160450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2250,0,3,0.00,44385780,19763,36.83,2235,2260,2230,2925,1575,2250,2245.90,2.88,0,-4535,2303,2276,2253,2226,2203,2290,2240,82,675,500,1620,5,1,16418641,369,2.75,0.60,12,0.12,817.00,3746.00,3510,20231122,-35.90,2175,20241115,3.45,3210,-29.91,20240109,2175,3.45,20241115,3510,-35.90,20231122,2175,3.45,20241115,2.95,N,046310,500,82 억,,472406,N,N,0,N,00,N 20241119,150455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2245,-5,5,-0.22,31487290,14023,26.14,2235,2260,2230,2925,1575,2250,2245.40,2.88,0,-2579,2303,2276,2253,2226,2203,2290,2240,82,675,500,1620,5,1,16418641,369,2.75,0.60,12,0.09,817.00,3746.00,3510,20231122,-36.04,2175,20241115,3.22,3210,-30.06,20240109,2175,3.22,20241115,3510,-36.04,20231122,2175,3.22,20241115,2.95,N,046310,500,82 억,,472406,N,N,0,N,00,N 20241119,140453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2255,5,2,0.22,29020115,12926,24.09,2235,2260,2230,2925,1575,2250,2245.10,2.88,0,-1707,2303,2276,2253,2226,2203,2290,2240,82,675,500,1620,5,1,16418641,370,2.76,0.60,12,0.08,817.00,3746.00,3510,20231122,-35.75,2175,20241115,3.68,3210,-29.75,20240109,2175,3.68,20241115,3510,-35.75,20231122,2175,3.68,20241115,2.95,N,046310,500,82 억,,472406,N,N,0,N,00,N diff --git a/046390/price/prices-20241101.csv b/046390/price/prices-20241101.csv index 875015a833ef..72d8805c7e95 100644 --- a/046390/price/prices-20241101.csv +++ b/046390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160507,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1430,43,2,3.10,168087228,118926,117.99,1387,1440,1379,1803,971,1387,1413.33,1.22,0,5662,1439,1412,1385,1358,1331,1399,1345,86,416,200,990,1,1,43172933,617,-49.31,1.01,12,0.28,-29.00,1410.00,2310,20240125,-38.10,1275,20241115,12.16,2310,-38.10,20240125,1275,12.16,20241115,2310,-38.10,20240125,1275,12.16,20241115,3.82,N,046390,200,86 억,,525900,N,N,0,N,00,N +20241120,150516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1425,38,2,2.74,152642185,108111,107.26,1387,1440,1379,1803,971,1387,1411.90,1.22,0,8927,1439,1412,1385,1358,1331,1399,1345,86,416,200,990,1,1,43172933,615,-49.14,1.01,12,0.25,-29.00,1410.00,2310,20240125,-38.31,1275,20241115,11.76,2310,-38.31,20240125,1275,11.76,20241115,2310,-38.31,20240125,1275,11.76,20241115,3.82,N,046390,200,86 억,,525900,N,N,0,N,00,N +20241120,140515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1418,31,2,2.24,148285404,105041,104.21,1387,1440,1379,1803,971,1387,1411.69,1.22,0,9022,1439,1412,1385,1358,1331,1399,1345,86,416,200,990,1,1,43172933,612,-48.90,1.01,12,0.24,-29.00,1410.00,2310,20240125,-38.61,1275,20241115,11.22,2310,-38.61,20240125,1275,11.22,20241115,2310,-38.61,20240125,1275,11.22,20241115,3.82,N,046390,200,86 억,,525900,N,N,0,N,00,N +20241120,130516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1424,37,2,2.67,129707121,91932,91.21,1387,1440,1379,1803,971,1387,1410.90,1.22,0,6081,1439,1412,1385,1358,1331,1399,1345,86,416,200,990,1,1,43172933,615,-49.10,1.01,12,0.21,-29.00,1410.00,2310,20240125,-38.35,1275,20241115,11.69,2310,-38.35,20240125,1275,11.69,20241115,2310,-38.35,20240125,1275,11.69,20241115,3.82,N,046390,200,86 억,,525900,N,N,0,N,00,N +20241120,120516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1413,26,2,1.87,87232152,62095,61.61,1387,1420,1379,1803,971,1387,1404.82,1.22,0,-1852,1439,1412,1385,1358,1331,1399,1345,86,416,200,990,1,1,43172933,610,-48.72,1.00,12,0.14,-29.00,1410.00,2310,20240125,-38.83,1275,20241115,10.82,2310,-38.83,20240125,1275,10.82,20241115,2310,-38.83,20240125,1275,10.82,20241115,3.82,N,046390,200,86 억,,525900,N,N,0,N,00,N +20241120,110515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1411,24,2,1.73,69131513,49291,48.90,1387,1419,1379,1803,971,1387,1402.52,1.22,0,-3636,1439,1412,1385,1358,1331,1399,1345,86,416,200,990,1,1,43172933,609,-48.66,1.00,12,0.11,-29.00,1410.00,2310,20240125,-38.92,1275,20241115,10.67,2310,-38.92,20240125,1275,10.67,20241115,2310,-38.92,20240125,1275,10.67,20241115,3.82,N,046390,200,86 억,,525900,N,N,0,N,00,N +20241120,100514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1405,18,2,1.30,51674642,36922,36.63,1387,1419,1379,1803,971,1387,1399.56,1.22,0,-3609,1439,1412,1385,1358,1331,1399,1345,86,416,200,990,1,1,43172933,607,-48.45,1.00,12,0.09,-29.00,1410.00,2310,20240125,-39.18,1275,20241115,10.20,2310,-39.18,20240125,1275,10.20,20241115,2310,-39.18,20240125,1275,10.20,20241115,3.82,N,046390,200,86 억,,525900,N,N,0,N,00,N +20241120,090514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1398,11,2,0.79,4973148,3570,3.54,1387,1401,1379,1803,971,1387,1393.04,1.22,0,-682,1439,1412,1385,1358,1331,1399,1345,86,416,200,990,1,1,43172933,604,-48.21,0.99,12,0.01,-29.00,1410.00,2310,20240125,-39.48,1275,20241115,9.65,2310,-39.48,20240125,1275,9.65,20241115,2310,-39.48,20240125,1275,9.65,20241115,3.82,N,046390,200,86 억,,525900,N,N,0,N,00,N 20241119,160450,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1387,0,3,0.00,137587791,99293,52.25,1394,1412,1358,1803,971,1387,1385.67,1.28,0,-26861,1413,1399,1378,1364,1343,1407,1372,86,416,200,990,1,1,43172933,599,-47.83,0.98,12,0.23,-29.00,1410.00,2310,20240125,-39.96,1275,20241115,8.78,2310,-39.96,20240125,1275,8.78,20241115,2310,-39.96,20240125,1275,8.78,20241115,3.89,N,046390,200,86 억,,552760,N,N,0,N,00,N 20241119,150455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1392,5,2,0.36,132678466,95768,50.40,1394,1412,1358,1803,971,1387,1385.42,1.28,0,-27306,1413,1399,1378,1364,1343,1407,1372,86,416,200,990,1,1,43172933,601,-48.00,0.99,12,0.22,-29.00,1410.00,2310,20240125,-39.74,1275,20241115,9.18,2310,-39.74,20240125,1275,9.18,20241115,2310,-39.74,20240125,1275,9.18,20241115,3.89,N,046390,200,86 억,,552760,N,N,0,N,00,N 20241119,140453,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1398,11,2,0.79,126879923,91585,48.20,1394,1412,1358,1803,971,1387,1385.38,1.28,0,-29889,1413,1399,1378,1364,1343,1407,1372,86,416,200,990,1,1,43172933,604,-48.21,0.99,12,0.21,-29.00,1410.00,2310,20240125,-39.48,1275,20241115,9.65,2310,-39.48,20240125,1275,9.65,20241115,2310,-39.48,20240125,1275,9.65,20241115,3.89,N,046390,200,86 억,,552760,N,N,0,N,00,N diff --git a/046440/price/prices-20241101.csv b/046440/price/prices-20241101.csv index 75360f64510a..2be9a6ffdf47 100644 --- a/046440/price/prices-20241101.csv +++ b/046440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160508,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4200,-20,5,-0.47,103895825,24787,83.12,4200,4210,4180,5480,2955,4220,4191.54,4.01,0,-9056,4273,4246,4218,4191,4163,4232,4177,194,1260,500,3030,5,1,38825568,1631,3.74,0.45,12,0.06,1124.00,9271.00,5760,20231206,-27.08,4075,20241114,3.07,5720,-26.57,20240215,4075,3.07,20241114,5760,-27.08,20231206,4075,3.07,20241114,2.02,N,046440,500,194 억,,1555810,N,N,17,N,00,N +20241120,150516,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4185,-35,5,-0.83,94825765,22624,75.87,4200,4210,4180,5480,2955,4220,4191.38,4.01,0,-7869,4273,4246,4218,4191,4163,4232,4177,194,1260,500,3030,5,1,38825568,1625,3.72,0.45,12,0.06,1124.00,9271.00,5760,20231206,-27.34,4075,20241114,2.70,5720,-26.84,20240215,4075,2.70,20241114,5760,-27.34,20231206,4075,2.70,20241114,2.02,N,046440,500,194 억,,1555810,N,N,25,N,00,N +20241120,140515,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4190,-30,5,-0.71,85406980,20378,68.33,4200,4210,4180,5480,2955,4220,4191.14,4.01,0,-6901,4273,4246,4218,4191,4163,4232,4177,194,1260,500,3030,5,1,38825568,1627,3.73,0.45,12,0.05,1124.00,9271.00,5760,20231206,-27.26,4075,20241114,2.82,5720,-26.75,20240215,4075,2.82,20241114,5760,-27.26,20231206,4075,2.82,20241114,2.02,N,046440,500,194 억,,1555810,N,N,25,N,00,N +20241120,130517,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4195,-25,5,-0.59,59130815,14105,47.30,4200,4210,4180,5480,2955,4220,4192.19,4.01,0,-5533,4273,4246,4218,4191,4163,4232,4177,194,1260,500,3030,5,1,38825568,1629,3.73,0.45,12,0.04,1124.00,9271.00,5760,20231206,-27.17,4075,20241114,2.94,5720,-26.66,20240215,4075,2.94,20241114,5760,-27.17,20231206,4075,2.94,20241114,2.02,N,046440,500,194 억,,1555810,N,N,25,N,00,N +20241120,120517,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4205,-15,5,-0.36,49351490,11776,39.49,4200,4210,4180,5480,2955,4220,4190.85,4.01,0,-4841,4273,4246,4218,4191,4163,4232,4177,194,1260,500,3030,5,1,38825568,1633,3.74,0.45,12,0.03,1124.00,9271.00,5760,20231206,-27.00,4075,20241114,3.19,5720,-26.49,20240215,4075,3.19,20241114,5760,-27.00,20231206,4075,3.19,20241114,2.02,N,046440,500,194 억,,1555810,N,N,25,N,00,N +20241120,110516,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4195,-25,5,-0.59,42228040,10077,33.79,4200,4210,4180,5480,2955,4220,4190.54,4.01,0,-4110,4273,4246,4218,4191,4163,4232,4177,194,1260,500,3030,5,1,38825568,1629,3.73,0.45,12,0.03,1124.00,9271.00,5760,20231206,-27.17,4075,20241114,2.94,5720,-26.66,20240215,4075,2.94,20241114,5760,-27.17,20231206,4075,2.94,20241114,2.02,N,046440,500,194 억,,1555810,N,N,25,N,00,N +20241120,100515,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4190,-30,5,-0.71,21104110,5031,16.87,4200,4210,4185,5480,2955,4220,4194.81,4.01,0,-2462,4273,4246,4218,4191,4163,4232,4177,194,1260,500,3030,5,1,38825568,1627,3.73,0.45,12,0.01,1124.00,9271.00,5760,20231206,-27.26,4075,20241114,2.82,5720,-26.75,20240215,4075,2.82,20241114,5760,-27.26,20231206,4075,2.82,20241114,2.02,N,046440,500,194 억,,1555810,N,N,25,N,00,N +20241120,090514,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4190,-30,5,-0.71,2204610,525,1.76,4200,4210,4190,5480,2955,4220,4199.26,4.01,0,-2,4273,4246,4218,4191,4163,4232,4177,194,1260,500,3030,5,1,38825568,1627,3.73,0.45,12,0.00,1124.00,9271.00,5760,20231206,-27.26,4075,20241114,2.82,5720,-26.75,20240215,4075,2.82,20241114,5760,-27.26,20231206,4075,2.82,20241114,2.02,N,046440,500,194 억,,1555810,N,N,25,N,00,N 20241119,160450,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4220,-5,5,-0.12,124809725,29617,115.36,4230,4245,4190,5490,2960,4225,4214.12,4.03,0,-8545,4331,4277,4216,4162,4101,4305,4190,194,1265,500,3040,5,1,38825568,1638,3.75,0.46,12,0.08,1124.00,9271.00,5760,20231206,-26.74,4075,20241114,3.56,5720,-26.22,20240215,4075,3.56,20241114,5760,-26.74,20231206,4075,3.56,20241114,2.05,N,046440,500,194 억,,1563465,N,N,25,N,00,N 20241119,150456,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4205,-20,5,-0.47,114674740,27208,105.98,4230,4245,4190,5490,2960,4225,4214.74,4.03,0,-7730,4331,4277,4216,4162,4101,4305,4190,194,1265,500,3040,5,1,38825568,1633,3.74,0.45,12,0.07,1124.00,9271.00,5760,20231206,-27.00,4075,20241114,3.19,5720,-26.49,20240215,4075,3.19,20241114,5760,-27.00,20231206,4075,3.19,20241114,2.05,N,046440,500,194 억,,1563465,N,N,59,N,00,N 20241119,140453,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4220,-5,5,-0.12,107257280,25447,99.12,4230,4245,4190,5490,2960,4225,4214.93,4.03,0,-6596,4331,4277,4216,4162,4101,4305,4190,194,1265,500,3040,5,1,38825568,1638,3.75,0.46,12,0.07,1124.00,9271.00,5760,20231206,-26.74,4075,20241114,3.56,5720,-26.22,20240215,4075,3.56,20241114,5760,-26.74,20231206,4075,3.56,20241114,2.05,N,046440,500,194 억,,1563465,N,N,59,N,00,N diff --git a/046890/price/prices-20241101.csv b/046890/price/prices-20241101.csv index 6c1bc89fe2d7..cfae4eeff498 100644 --- a/046890/price/prices-20241101.csv +++ b/046890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160508,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7570,-210,5,-2.70,3518334830,462976,210.05,7770,7820,7520,10110,5450,7780,7599.40,11.13,0,-70450,8040,7910,7820,7690,7600,7975,7755,292,2330,500,5910,10,1,58305400,4414,-19.71,0.61,12,0.79,-384.00,12318.00,11960,20240122,-36.71,7430,20241114,1.88,11960,-36.71,20240122,7430,1.88,20241114,11960,-36.71,20240122,7430,1.88,20241114,1.61,N,046890,500,291 억,,6489532,N,N,629,N,00,N +20241120,150516,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7590,-190,5,-2.44,3352455220,441099,200.12,7770,7820,7520,10110,5450,7780,7600.23,11.13,0,-64687,8040,7910,7820,7690,7600,7975,7755,292,2330,500,5910,10,1,58305400,4425,-19.77,0.62,12,0.76,-384.00,12318.00,11960,20240122,-36.54,7430,20241114,2.15,11960,-36.54,20240122,7430,2.15,20241114,11960,-36.54,20240122,7430,2.15,20241114,1.61,N,046890,500,291 억,,6489532,N,N,17,N,00,N +20241120,140515,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7590,-190,5,-2.44,3096002390,407367,184.82,7770,7820,7520,10110,5450,7780,7600.03,11.13,0,-53327,8040,7910,7820,7690,7600,7975,7755,292,2330,500,5910,10,1,58305400,4425,-19.77,0.62,12,0.70,-384.00,12318.00,11960,20240122,-36.54,7430,20241114,2.15,11960,-36.54,20240122,7430,2.15,20241114,11960,-36.54,20240122,7430,2.15,20241114,1.61,N,046890,500,291 억,,6489532,N,N,17,N,00,N +20241120,130517,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7590,-190,5,-2.44,2958784180,389324,176.63,7770,7820,7520,10110,5450,7780,7599.80,11.13,0,-51434,8040,7910,7820,7690,7600,7975,7755,292,2330,500,5910,10,1,58305400,4425,-19.77,0.62,12,0.67,-384.00,12318.00,11960,20240122,-36.54,7430,20241114,2.15,11960,-36.54,20240122,7430,2.15,20241114,11960,-36.54,20240122,7430,2.15,20241114,1.61,N,046890,500,291 억,,6489532,N,N,17,N,00,N +20241120,120517,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7580,-200,5,-2.57,2690301520,353851,160.54,7770,7820,7520,10110,5450,7780,7602.92,11.13,0,-36557,8040,7910,7820,7690,7600,7975,7755,292,2330,500,5910,10,1,58305400,4420,-19.74,0.62,12,0.61,-384.00,12318.00,11960,20240122,-36.62,7430,20241114,2.02,11960,-36.62,20240122,7430,2.02,20241114,11960,-36.62,20240122,7430,2.02,20241114,1.61,N,046890,500,291 억,,6489532,N,N,17,N,00,N +20241120,110516,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7560,-220,5,-2.83,2422615240,318497,144.50,7770,7820,7520,10110,5450,7780,7606.40,11.13,0,-35328,8040,7910,7820,7690,7600,7975,7755,292,2330,500,5910,10,1,58305400,4408,-19.69,0.61,12,0.55,-384.00,12318.00,11960,20240122,-36.79,7430,20241114,1.75,11960,-36.79,20240122,7430,1.75,20241114,11960,-36.79,20240122,7430,1.75,20241114,1.61,N,046890,500,291 억,,6489532,N,N,17,N,00,N +20241120,100515,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7580,-200,5,-2.57,1600247440,209576,95.08,7770,7820,7520,10110,5450,7780,7635.64,11.13,0,-18681,8040,7910,7820,7690,7600,7975,7755,292,2330,500,5910,10,1,58305400,4420,-19.74,0.62,12,0.36,-384.00,12318.00,11960,20240122,-36.62,7430,20241114,2.02,11960,-36.62,20240122,7430,2.02,20241114,11960,-36.62,20240122,7430,2.02,20241114,1.61,N,046890,500,291 억,,6489532,N,N,17,N,00,N +20241120,090515,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7750,-30,5,-0.39,125446440,16154,7.33,7770,7820,7740,10110,5450,7780,7765.66,11.13,0,1183,8040,7910,7820,7690,7600,7975,7755,292,2330,500,5910,10,1,58305400,4519,-20.18,0.63,12,0.03,-384.00,12318.00,11960,20240122,-35.20,7430,20241114,4.31,11960,-35.20,20240122,7430,4.31,20241114,11960,-35.20,20240122,7430,4.31,20241114,1.61,N,046890,500,291 억,,6489532,N,N,17,N,00,N 20241119,160450,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7780,-30,5,-0.38,1712376320,219040,112.26,7730,7950,7730,10150,5470,7810,7817.68,11.19,0,-29276,8090,7950,7800,7660,7510,8020,7730,292,2340,500,5930,10,1,58305400,4536,-20.26,0.63,12,0.38,-384.00,12318.00,11960,20240122,-34.95,7430,20241114,4.71,11960,-34.95,20240122,7430,4.71,20241114,11960,-34.95,20240122,7430,4.71,20241114,1.67,N,046890,500,291 억,,6526463,N,N,17,N,00,N 20241119,150456,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7820,10,2,0.13,1589443590,203267,104.17,7730,7950,7730,10150,5470,7810,7819.49,11.19,0,-26264,8090,7950,7800,7660,7510,8020,7730,292,2340,500,5930,10,1,58305400,4559,-20.36,0.63,12,0.35,-384.00,12318.00,11960,20240122,-34.62,7430,20241114,5.25,11960,-34.62,20240122,7430,5.25,20241114,11960,-34.62,20240122,7430,5.25,20241114,1.67,N,046890,500,291 억,,6526463,N,N,278,N,00,N 20241119,140454,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7790,-20,5,-0.26,1442355140,184404,94.51,7730,7950,7730,10150,5470,7810,7821.71,11.19,0,-25293,8090,7950,7800,7660,7510,8020,7730,292,2340,500,5930,10,1,58305400,4542,-20.29,0.63,12,0.32,-384.00,12318.00,11960,20240122,-34.87,7430,20241114,4.85,11960,-34.87,20240122,7430,4.85,20241114,11960,-34.87,20240122,7430,4.85,20241114,1.67,N,046890,500,291 억,,6526463,N,N,278,N,00,N diff --git a/046940/price/prices-20241101.csv b/046940/price/prices-20241101.csv index 920ca43f9b9a..36faa346873c 100644 --- a/046940/price/prices-20241101.csv +++ b/046940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2395,-25,5,-1.03,161325875,67355,59.95,2400,2430,2375,3145,1695,2420,2395.16,0.28,0,-5746,2503,2461,2413,2371,2323,2437,2347,90,725,500,1540,5,1,18074350,433,29.21,0.42,12,0.37,82.00,5713.00,4090,20240731,-41.44,2220,20241025,7.88,4090,-41.44,20240731,2220,7.88,20241025,4090,-41.44,20240731,2220,7.88,20241025,1.67,N,046940,500,90 억,,50631,N,N,0,N,00,N +20241120,150516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2405,-15,5,-0.62,153920440,64264,57.20,2400,2430,2375,3145,1695,2420,2395.13,0.28,0,-4880,2503,2461,2413,2371,2323,2437,2347,90,725,500,1540,5,1,18074350,435,29.33,0.42,12,0.36,82.00,5713.00,4090,20240731,-41.20,2220,20241025,8.33,4090,-41.20,20240731,2220,8.33,20241025,4090,-41.20,20240731,2220,8.33,20241025,1.67,N,046940,500,90 억,,50631,N,N,0,N,00,N +20241120,140515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2395,-25,5,-1.03,128788745,53756,47.85,2400,2430,2375,3145,1695,2420,2395.80,0.28,0,-4759,2503,2461,2413,2371,2323,2437,2347,90,725,500,1540,5,1,18074350,433,29.21,0.42,12,0.30,82.00,5713.00,4090,20240731,-41.44,2220,20241025,7.88,4090,-41.44,20240731,2220,7.88,20241025,4090,-41.44,20240731,2220,7.88,20241025,1.67,N,046940,500,90 억,,50631,N,N,0,N,00,N +20241120,130517,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2410,-10,5,-0.41,125250555,52281,46.53,2400,2430,2375,3145,1695,2420,2395.72,0.28,0,-4609,2503,2461,2413,2371,2323,2437,2347,90,725,500,1540,5,1,18074350,436,29.39,0.42,12,0.29,82.00,5713.00,4090,20240731,-41.08,2220,20241025,8.56,4090,-41.08,20240731,2220,8.56,20241025,4090,-41.08,20240731,2220,8.56,20241025,1.67,N,046940,500,90 억,,50631,N,N,0,N,00,N +20241120,120517,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2410,-10,5,-0.41,121907150,50889,45.30,2400,2430,2375,3145,1695,2420,2395.55,0.28,0,-4332,2503,2461,2413,2371,2323,2437,2347,90,725,500,1540,5,1,18074350,436,29.39,0.42,12,0.28,82.00,5713.00,4090,20240731,-41.08,2220,20241025,8.56,4090,-41.08,20240731,2220,8.56,20241025,4090,-41.08,20240731,2220,8.56,20241025,1.67,N,046940,500,90 억,,50631,N,N,0,N,00,N +20241120,110516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2420,0,3,0.00,98829915,41310,36.77,2400,2420,2375,3145,1695,2420,2392.40,0.28,0,-2776,2503,2461,2413,2371,2323,2437,2347,90,725,500,1540,5,1,18074350,437,29.51,0.42,12,0.23,82.00,5713.00,4090,20240731,-40.83,2220,20241025,9.01,4090,-40.83,20240731,2220,9.01,20241025,4090,-40.83,20240731,2220,9.01,20241025,1.67,N,046940,500,90 억,,50631,N,N,0,N,00,N +20241120,100515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2385,-35,5,-1.45,68084375,28497,25.36,2400,2420,2375,3145,1695,2420,2389.18,0.28,0,-2627,2503,2461,2413,2371,2323,2437,2347,90,725,500,1540,5,1,18074350,431,29.09,0.42,12,0.16,82.00,5713.00,4090,20240731,-41.69,2220,20241025,7.43,4090,-41.69,20240731,2220,7.43,20241025,4090,-41.69,20240731,2220,7.43,20241025,1.67,N,046940,500,90 억,,50631,N,N,0,N,00,N +20241120,090515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2420,0,3,0.00,2422645,1006,0.90,2400,2420,2400,3145,1695,2420,2408.20,0.28,0,398,2503,2461,2413,2371,2323,2437,2347,90,725,500,1540,5,1,18074350,437,29.51,0.42,12,0.01,82.00,5713.00,4090,20240731,-40.83,2220,20241025,9.01,4090,-40.83,20240731,2220,9.01,20241025,4090,-40.83,20240731,2220,9.01,20241025,1.67,N,046940,500,90 억,,50631,N,N,0,N,00,N 20241119,160451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2420,5,2,0.21,267763195,111732,96.59,2425,2455,2365,3135,1695,2415,2396.48,0.29,0,-1417,2518,2466,2433,2381,2348,2450,2365,90,720,500,1540,5,1,18074350,437,29.51,0.42,12,0.62,82.00,5713.00,4090,20240731,-40.83,2220,20241025,9.01,4090,-40.83,20240731,2220,9.01,20241025,4090,-40.83,20240731,2220,9.01,20241025,1.74,N,046940,500,90 억,,52400,N,N,0,N,00,N 20241119,150456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2425,10,2,0.41,259517420,108315,93.63,2425,2455,2365,3135,1695,2415,2395.95,0.29,0,-1275,2518,2466,2433,2381,2348,2450,2365,90,720,500,1540,5,1,18074350,438,29.57,0.42,12,0.60,82.00,5713.00,4090,20240731,-40.71,2220,20241025,9.23,4090,-40.71,20240731,2220,9.23,20241025,4090,-40.71,20240731,2220,9.23,20241025,1.74,N,046940,500,90 억,,52400,N,N,0,N,00,N 20241119,140454,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2420,5,2,0.21,229901960,96077,83.05,2425,2455,2365,3135,1695,2415,2392.89,0.29,0,3126,2518,2466,2433,2381,2348,2450,2365,90,720,500,1540,5,1,18074350,437,29.51,0.42,12,0.53,82.00,5713.00,4090,20240731,-40.83,2220,20241025,9.01,4090,-40.83,20240731,2220,9.01,20241025,4090,-40.83,20240731,2220,9.01,20241025,1.74,N,046940,500,90 억,,52400,N,N,0,N,00,N diff --git a/046970/price/prices-20241101.csv b/046970/price/prices-20241101.csv index 00041f9f74b7..f0ddb8cdd73e 100644 --- a/046970/price/prices-20241101.csv +++ b/046970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1263,-59,5,-4.46,1681401475,1295666,91.05,1360,1361,1263,1718,926,1322,1298.23,0.29,0,-18445,1378,1350,1310,1282,1242,1364,1296,219,396,500,840,1,1,43824999,554,-9.36,1.18,12,2.96,-135.00,1072.00,2240,20231211,-43.62,980,20240805,28.88,1945,-35.06,20240110,980,28.88,20240805,2240,-43.62,20231211,980,28.88,20240805,0.29,N,046970,500,219 억,,127543,N,N,0,N,00,N +20241120,150517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1283,-39,5,-2.95,1507995953,1158731,81.43,1360,1361,1271,1718,926,1322,1301.42,0.29,0,-23776,1378,1350,1310,1282,1242,1364,1296,219,396,500,840,1,1,43824999,562,-9.50,1.20,12,2.64,-135.00,1072.00,2240,20231211,-42.72,980,20240805,30.92,1945,-34.04,20240110,980,30.92,20240805,2240,-42.72,20231211,980,30.92,20240805,0.29,N,046970,500,219 억,,127543,N,N,0,N,00,N +20241120,140516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1295,-27,5,-2.04,1430799325,1098668,77.21,1360,1361,1271,1718,926,1322,1302.30,0.29,0,-29846,1378,1350,1310,1282,1242,1364,1296,219,396,500,840,1,1,43824999,568,-9.59,1.21,12,2.51,-135.00,1072.00,2240,20231211,-42.19,980,20240805,32.14,1945,-33.42,20240110,980,32.14,20240805,2240,-42.19,20231211,980,32.14,20240805,0.29,N,046970,500,219 억,,127543,N,N,0,N,00,N +20241120,130517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1279,-43,5,-3.25,1334010355,1023540,71.93,1360,1361,1271,1718,926,1322,1303.33,0.29,0,-16777,1378,1350,1310,1282,1242,1364,1296,219,396,500,840,1,1,43824999,561,-9.47,1.19,12,2.34,-135.00,1072.00,2240,20231211,-42.90,980,20240805,30.51,1945,-34.24,20240110,980,30.51,20240805,2240,-42.90,20231211,980,30.51,20240805,0.29,N,046970,500,219 억,,127543,N,N,0,N,00,N +20241120,120517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1277,-45,5,-3.40,1271774980,974733,68.50,1360,1361,1271,1718,926,1322,1304.74,0.29,0,-16813,1378,1350,1310,1282,1242,1364,1296,219,396,500,840,1,1,43824999,560,-9.46,1.19,12,2.22,-135.00,1072.00,2240,20231211,-42.99,980,20240805,30.31,1945,-34.34,20240110,980,30.31,20240805,2240,-42.99,20231211,980,30.31,20240805,0.29,N,046970,500,219 억,,127543,N,N,0,N,00,N +20241120,110516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1280,-42,5,-3.18,1108230412,846669,59.50,1360,1361,1278,1718,926,1322,1308.93,0.29,0,-19818,1378,1350,1310,1282,1242,1364,1296,219,396,500,840,1,1,43824999,561,-9.48,1.19,12,1.93,-135.00,1072.00,2240,20231211,-42.86,980,20240805,30.61,1945,-34.19,20240110,980,30.61,20240805,2240,-42.86,20231211,980,30.61,20240805,0.29,N,046970,500,219 억,,127543,N,N,0,N,00,N +20241120,100516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1293,-29,5,-2.19,912430505,694251,48.79,1360,1361,1280,1718,926,1322,1314.27,0.29,0,19482,1378,1350,1310,1282,1242,1364,1296,219,396,500,840,1,1,43824999,567,-9.58,1.21,12,1.58,-135.00,1072.00,2240,20231211,-42.28,980,20240805,31.94,1945,-33.52,20240110,980,31.94,20240805,2240,-42.28,20231211,980,31.94,20240805,0.29,N,046970,500,219 억,,127543,N,N,0,N,00,N +20241120,090515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1328,6,2,0.45,325503241,241989,17.01,1360,1361,1326,1718,926,1322,1345.12,0.29,0,-33547,1378,1350,1310,1282,1242,1364,1296,219,396,500,840,1,1,43824999,582,-9.84,1.24,12,0.55,-135.00,1072.00,2240,20231211,-40.71,980,20240805,35.51,1945,-31.72,20240110,980,35.51,20240805,2240,-40.71,20231211,980,35.51,20240805,0.29,N,046970,500,219 억,,127543,N,N,0,N,00,N 20241119,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1322,7,2,0.53,1827449249,1407045,47.15,1287,1338,1270,1709,921,1315,1298.71,0.23,0,21892,1383,1349,1308,1274,1233,1366,1291,219,394,500,840,1,1,43824999,579,-9.79,1.23,12,3.21,-135.00,1072.00,2240,20231211,-40.98,980,20240805,34.90,1945,-32.03,20240110,980,34.90,20240805,2240,-40.98,20231211,980,34.90,20240805,0.40,N,046970,500,219 억,,102061,N,N,0,N,00,N 20241119,150457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1325,10,2,0.76,1655427614,1276875,42.78,1287,1338,1270,1709,921,1315,1296.39,0.23,0,32302,1383,1349,1308,1274,1233,1366,1291,219,394,500,840,1,1,43824999,581,-9.81,1.24,12,2.91,-135.00,1072.00,2240,20231211,-40.85,980,20240805,35.20,1945,-31.88,20240110,980,35.20,20240805,2240,-40.85,20231211,980,35.20,20240805,0.40,N,046970,500,219 억,,102061,N,N,0,N,00,N 20241119,140454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1299,-16,5,-1.22,1073746025,836045,28.01,1287,1305,1270,1709,921,1315,1284.11,0.23,0,61751,1383,1349,1308,1274,1233,1366,1291,219,394,500,840,1,1,43824999,569,-9.62,1.21,12,1.91,-135.00,1072.00,2240,20231211,-42.01,980,20240805,32.55,1945,-33.21,20240110,980,32.55,20240805,2240,-42.01,20231211,980,32.55,20240805,0.40,N,046970,500,219 억,,102061,N,N,0,N,00,N diff --git a/047040/price/prices-20241101.csv b/047040/price/prices-20241101.csv index 71483aa88838..8ba52b78bbc0 100644 --- a/047040/price/prices-20241101.csv +++ b/047040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160509,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3570,-20,5,-0.56,1542341940,430838,43.57,3575,3600,3560,4665,2515,3590,3579.87,11.64,0,108710,3660,3625,3590,3555,3520,3607,3537,20781,1075,5000,2800,5,1,415622638,14838,2.90,0.36,12,0.10,1231.00,9979.00,4965,20240718,-28.10,3375,20241113,5.78,4965,-28.10,20240718,3375,5.78,20241113,4965,-28.10,20240718,3375,5.78,20241113,1.29,N,047040,5000,20781 억,,48394028,N,N,2100,N,00,N +20241120,150517,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3575,-15,5,-0.42,1439255330,401972,40.65,3575,3600,3560,4665,2515,3590,3580.48,11.64,0,107758,3660,3625,3590,3555,3520,3607,3537,20781,1075,5000,2800,5,1,415622638,14859,2.90,0.36,12,0.10,1231.00,9979.00,4965,20240718,-28.00,3375,20241113,5.93,4965,-28.00,20240718,3375,5.93,20241113,4965,-28.00,20240718,3375,5.93,20241113,1.29,N,047040,5000,20781 억,,48394028,N,N,92,N,00,N +20241120,140516,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3580,-10,5,-0.28,1279607450,357362,36.14,3575,3600,3560,4665,2515,3590,3580.69,11.64,0,97253,3660,3625,3590,3555,3520,3607,3537,20781,1075,5000,2800,5,1,415622638,14879,2.91,0.36,12,0.09,1231.00,9979.00,4965,20240718,-27.90,3375,20241113,6.07,4965,-27.90,20240718,3375,6.07,20241113,4965,-27.90,20240718,3375,6.07,20241113,1.29,N,047040,5000,20781 억,,48394028,N,N,92,N,00,N +20241120,130518,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3585,-5,5,-0.14,1123070055,313635,31.72,3575,3600,3560,4665,2515,3590,3580.81,11.64,0,75689,3660,3625,3590,3555,3520,3607,3537,20781,1075,5000,2800,5,1,415622638,14900,2.91,0.36,12,0.08,1231.00,9979.00,4965,20240718,-27.79,3375,20241113,6.22,4965,-27.79,20240718,3375,6.22,20241113,4965,-27.79,20240718,3375,6.22,20241113,1.29,N,047040,5000,20781 억,,48394028,N,N,92,N,00,N +20241120,120518,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3575,-15,5,-0.42,978902620,273396,27.65,3575,3600,3560,4665,2515,3590,3580.52,11.64,0,61662,3660,3625,3590,3555,3520,3607,3537,20781,1075,5000,2800,5,1,415622638,14859,2.90,0.36,12,0.07,1231.00,9979.00,4965,20240718,-28.00,3375,20241113,5.93,4965,-28.00,20240718,3375,5.93,20241113,4965,-28.00,20240718,3375,5.93,20241113,1.29,N,047040,5000,20781 억,,48394028,N,N,92,N,00,N +20241120,110517,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3595,5,2,0.14,783568700,218866,22.13,3575,3600,3560,4665,2515,3590,3580.11,11.64,0,48289,3660,3625,3590,3555,3520,3607,3537,20781,1075,5000,2800,5,1,415622638,14942,2.92,0.36,12,0.05,1231.00,9979.00,4965,20240718,-27.59,3375,20241113,6.52,4965,-27.59,20240718,3375,6.52,20241113,4965,-27.59,20240718,3375,6.52,20241113,1.29,N,047040,5000,20781 억,,48394028,N,N,92,N,00,N +20241120,100516,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3585,-5,5,-0.14,589847755,164910,16.68,3575,3600,3560,4665,2515,3590,3576.75,11.64,0,26416,3660,3625,3590,3555,3520,3607,3537,20781,1075,5000,2800,5,1,415622638,14900,2.91,0.36,12,0.04,1231.00,9979.00,4965,20240718,-27.79,3375,20241113,6.22,4965,-27.79,20240718,3375,6.22,20241113,4965,-27.79,20240718,3375,6.22,20241113,1.29,N,047040,5000,20781 억,,48394028,N,N,92,N,00,N +20241120,090516,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3575,-15,5,-0.42,96632775,27023,2.73,3575,3585,3565,4665,2515,3590,3575.73,11.64,0,-4069,3660,3625,3590,3555,3520,3607,3537,20781,1075,5000,2800,5,1,415622638,14859,2.90,0.36,12,0.01,1231.00,9979.00,4965,20240718,-28.00,3375,20241113,5.93,4965,-28.00,20240718,3375,5.93,20241113,4965,-28.00,20240718,3375,5.93,20241113,1.29,N,047040,5000,20781 억,,48394028,N,N,92,N,00,N 20241119,160451,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3590,-10,5,-0.28,3520211015,982680,99.71,3600,3625,3555,4680,2520,3600,3582.25,11.59,0,154790,3670,3635,3595,3560,3520,3652,3577,20781,1080,5000,2800,5,1,415622638,14921,2.92,0.36,12,0.24,1231.00,9979.00,4965,20240718,-27.69,3375,20241113,6.37,4965,-27.69,20240718,3375,6.37,20241113,4965,-27.69,20240718,3375,6.37,20241113,1.33,N,047040,5000,20781 억,,48189556,N,N,92,N,00,N 20241119,150457,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3600,0,3,0.00,2334086535,651297,66.09,3600,3625,3555,4680,2520,3600,3583.75,11.59,0,-30988,3670,3635,3595,3560,3520,3652,3577,20781,1080,5000,2800,5,1,415622638,14962,2.92,0.36,12,0.16,1231.00,9979.00,4965,20240718,-27.49,3375,20241113,6.67,4965,-27.49,20240718,3375,6.67,20241113,4965,-27.49,20240718,3375,6.67,20241113,1.33,N,047040,5000,20781 억,,48189556,N,N,3504,N,00,N 20241119,140454,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3575,-25,5,-0.69,1378951860,386000,39.17,3600,3605,3555,4680,2520,3600,3572.41,11.59,0,27474,3670,3635,3595,3560,3520,3652,3577,20781,1080,5000,2800,5,1,415622638,14859,2.90,0.36,12,0.09,1231.00,9979.00,4965,20240718,-28.00,3375,20241113,5.93,4965,-28.00,20240718,3375,5.93,20241113,4965,-28.00,20240718,3375,5.93,20241113,1.33,N,047040,5000,20781 억,,48189556,N,N,3504,N,00,N diff --git a/047050/price/prices-20241101.csv b/047050/price/prices-20241101.csv index bcdd585ee9d4..6643e5eb59e2 100644 --- a/047050/price/prices-20241101.csv +++ b/047050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160509,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,48150,-900,5,-1.83,12173576900,249992,66.52,49250,49500,48150,63700,34350,49050,48698.01,6.92,0,-30857,50550,49800,48550,47800,46550,50175,48175,8796,14650,5000,35310,50,1,175922788,84707,12.56,1.38,12,0.14,3834.00,34859.00,72800,20240614,-33.86,41550,20240419,15.88,72800,-33.86,20240614,41550,15.88,20240419,72800,-33.86,20240614,41550,15.88,20240419,0.74,N,047050,5000,8796 억,,12176420,N,N,4342,N,00,N +20241120,150517,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,48200,-850,5,-1.73,11232026050,230450,61.32,49250,49500,48150,63700,34350,49050,48739.44,6.92,0,-30388,50550,49800,48550,47800,46550,50175,48175,8796,14650,5000,35310,50,1,175922788,84795,12.57,1.38,12,0.13,3834.00,34859.00,72800,20240614,-33.79,41550,20240419,16.00,72800,-33.79,20240614,41550,16.00,20240419,72800,-33.79,20240614,41550,16.00,20240419,0.74,N,047050,5000,8796 억,,12176420,N,N,2486,N,00,N +20241120,140516,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,48450,-600,5,-1.22,9674781200,198221,52.74,49250,49500,48200,63700,34350,49050,48807.97,6.92,0,-32496,50550,49800,48550,47800,46550,50175,48175,8796,14650,5000,35310,50,1,175922788,85235,12.64,1.39,12,0.11,3834.00,34859.00,72800,20240614,-33.45,41550,20240419,16.61,72800,-33.45,20240614,41550,16.61,20240419,72800,-33.45,20240614,41550,16.61,20240419,0.74,N,047050,5000,8796 억,,12176420,N,N,2486,N,00,N +20241120,130518,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,48600,-450,5,-0.92,8020434450,164066,43.66,49250,49500,48400,63700,34350,49050,48885.35,6.92,0,-37382,50550,49800,48550,47800,46550,50175,48175,8796,14650,5000,35310,50,1,175922788,85498,12.68,1.39,12,0.09,3834.00,34859.00,72800,20240614,-33.24,41550,20240419,16.97,72800,-33.24,20240614,41550,16.97,20240419,72800,-33.24,20240614,41550,16.97,20240419,0.74,N,047050,5000,8796 억,,12176420,N,N,2486,N,00,N +20241120,120518,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,48750,-300,5,-0.61,7277239500,148795,39.59,49250,49500,48400,63700,34350,49050,48907.76,6.92,0,-38021,50550,49800,48550,47800,46550,50175,48175,8796,14650,5000,35310,50,1,175922788,85762,12.72,1.40,12,0.08,3834.00,34859.00,72800,20240614,-33.04,41550,20240419,17.33,72800,-33.04,20240614,41550,17.33,20240419,72800,-33.04,20240614,41550,17.33,20240419,0.74,N,047050,5000,8796 억,,12176420,N,N,2486,N,00,N +20241120,110517,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,48600,-450,5,-0.92,6486187900,132525,35.26,49250,49500,48400,63700,34350,49050,48943.07,6.92,0,-35635,50550,49800,48550,47800,46550,50175,48175,8796,14650,5000,35310,50,1,175922788,85498,12.68,1.39,12,0.08,3834.00,34859.00,72800,20240614,-33.24,41550,20240419,16.97,72800,-33.24,20240614,41550,16.97,20240419,72800,-33.24,20240614,41550,16.97,20240419,0.74,N,047050,5000,8796 억,,12176420,N,N,2486,N,00,N +20241120,100516,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,48850,-200,5,-0.41,4397872450,89649,23.85,49250,49500,48650,63700,34350,49050,49056.58,6.92,0,-23988,50550,49800,48550,47800,46550,50175,48175,8796,14650,5000,35310,50,1,175922788,85938,12.74,1.40,12,0.05,3834.00,34859.00,72800,20240614,-32.90,41550,20240419,17.57,72800,-32.90,20240614,41550,17.57,20240419,72800,-32.90,20240614,41550,17.57,20240419,0.74,N,047050,5000,8796 억,,12176420,N,N,2486,N,00,N +20241120,090516,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49050,0,3,0.00,817044850,16667,4.43,49250,49250,48650,63700,34350,49050,49021.59,6.92,0,-4263,50550,49800,48550,47800,46550,50175,48175,8796,14650,5000,35310,50,1,175922788,86290,12.79,1.41,12,0.01,3834.00,34859.00,72800,20240614,-32.62,41550,20240419,18.05,72800,-32.62,20240614,41550,18.05,20240419,72800,-32.62,20240614,41550,18.05,20240419,0.74,N,047050,5000,8796 억,,12176420,N,N,2486,N,00,N 20241119,160451,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49050,1150,2,2.40,18113347000,373001,80.31,47600,49300,47300,62200,33550,47900,48560.75,6.93,0,-9127,49766,48832,47316,46382,44866,49300,46850,8796,14300,5000,34480,50,1,175922788,86290,12.79,1.41,12,0.21,3834.00,34859.00,72800,20240614,-32.62,41550,20240419,18.05,72800,-32.62,20240614,41550,18.05,20240419,72800,-32.62,20240614,41550,18.05,20240419,0.74,N,047050,5000,8796 억,,12196808,N,N,2486,N,00,N 20241119,150457,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49000,1100,2,2.30,17164957300,353661,76.15,47600,49300,47300,62200,33550,47900,48535.09,6.93,0,-9118,49766,48832,47316,46382,44866,49300,46850,8796,14300,5000,34480,50,1,175922788,86202,12.78,1.41,12,0.20,3834.00,34859.00,72800,20240614,-32.69,41550,20240419,17.93,72800,-32.69,20240614,41550,17.93,20240419,72800,-32.69,20240614,41550,17.93,20240419,0.74,N,047050,5000,8796 억,,12196808,N,N,6824,N,00,N 20241119,140455,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,48950,1050,2,2.19,15607796850,321803,69.29,47600,49300,47300,62200,33550,47900,48501.12,6.93,0,-6741,49766,48832,47316,46382,44866,49300,46850,8796,14300,5000,34480,50,1,175922788,86114,12.77,1.40,12,0.18,3834.00,34859.00,72800,20240614,-32.76,41550,20240419,17.81,72800,-32.76,20240614,41550,17.81,20240419,72800,-32.76,20240614,41550,17.81,20240419,0.74,N,047050,5000,8796 억,,12196808,N,N,6824,N,00,N diff --git a/047080/price/prices-20241101.csv b/047080/price/prices-20241101.csv index 9b08c793d956..714dfe874c34 100644 --- a/047080/price/prices-20241101.csv +++ b/047080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1340,52,2,4.04,100825354,76919,125.82,1292,1348,1280,1674,902,1288,1310.80,2.31,0,3486,1316,1301,1284,1269,1252,1309,1277,124,386,500,770,1,1,24822362,333,-3.54,3.31,12,0.31,-379.00,405.00,3845,20240129,-65.15,1150,20241115,16.52,3845,-65.15,20240129,1150,16.52,20241115,3845,-65.15,20240129,1150,16.52,20241115,0.09,N,047080,500,124 억,,574363,N,N,0,N,00,N +20241120,150517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1335,47,2,3.65,93827259,71682,117.25,1292,1348,1280,1674,902,1288,1308.94,2.31,0,4232,1316,1301,1284,1269,1252,1309,1277,124,386,500,770,1,1,24822362,331,-3.52,3.30,12,0.29,-379.00,405.00,3845,20240129,-65.28,1150,20241115,16.09,3845,-65.28,20240129,1150,16.09,20241115,3845,-65.28,20240129,1150,16.09,20241115,0.09,N,047080,500,124 억,,574363,N,N,0,N,00,N +20241120,140517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1300,12,2,0.93,46607321,36106,59.06,1292,1305,1280,1674,902,1288,1290.85,2.31,0,6681,1316,1301,1284,1269,1252,1309,1277,124,386,500,770,1,1,24822362,323,-3.43,3.21,12,0.15,-379.00,405.00,3845,20240129,-66.19,1150,20241115,13.04,3845,-66.19,20240129,1150,13.04,20241115,3845,-66.19,20240129,1150,13.04,20241115,0.09,N,047080,500,124 억,,574363,N,N,0,N,00,N +20241120,130518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1298,10,2,0.78,36962908,28684,46.92,1292,1300,1280,1674,902,1288,1288.62,2.31,0,2970,1316,1301,1284,1269,1252,1309,1277,124,386,500,770,1,1,24822362,322,-3.42,3.20,12,0.12,-379.00,405.00,3845,20240129,-66.24,1150,20241115,12.87,3845,-66.24,20240129,1150,12.87,20241115,3845,-66.24,20240129,1150,12.87,20241115,0.09,N,047080,500,124 억,,574363,N,N,0,N,00,N +20241120,120518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1288,0,3,0.00,22191576,17239,28.20,1292,1300,1280,1674,902,1288,1287.29,2.31,0,-5359,1316,1301,1284,1269,1252,1309,1277,124,386,500,770,1,1,24822362,320,-3.40,3.18,12,0.07,-379.00,405.00,3845,20240129,-66.50,1150,20241115,12.00,3845,-66.50,20240129,1150,12.00,20241115,3845,-66.50,20240129,1150,12.00,20241115,0.09,N,047080,500,124 억,,574363,N,N,0,N,00,N +20241120,110517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1288,0,3,0.00,14707980,11407,18.66,1292,1300,1281,1674,902,1288,1289.38,2.31,0,-5793,1316,1301,1284,1269,1252,1309,1277,124,386,500,770,1,1,24822362,320,-3.40,3.18,12,0.05,-379.00,405.00,3845,20240129,-66.50,1150,20241115,12.00,3845,-66.50,20240129,1150,12.00,20241115,3845,-66.50,20240129,1150,12.00,20241115,0.09,N,047080,500,124 억,,574363,N,N,0,N,00,N +20241120,100516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1292,4,2,0.31,12284979,9526,15.58,1292,1300,1282,1674,902,1288,1289.63,2.31,0,-5334,1316,1301,1284,1269,1252,1309,1277,124,386,500,770,1,1,24822362,321,-3.41,3.19,12,0.04,-379.00,405.00,3845,20240129,-66.40,1150,20241115,12.35,3845,-66.40,20240129,1150,12.35,20241115,3845,-66.40,20240129,1150,12.35,20241115,0.09,N,047080,500,124 억,,574363,N,N,0,N,00,N +20241120,090516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1285,-3,5,-0.23,4777376,3709,6.07,1292,1292,1285,1674,902,1288,1288.05,2.31,0,-3605,1316,1301,1284,1269,1252,1309,1277,124,386,500,770,1,1,24822362,319,-3.39,3.17,12,0.01,-379.00,405.00,3845,20240129,-66.58,1150,20241115,11.74,3845,-66.58,20240129,1150,11.74,20241115,3845,-66.58,20240129,1150,11.74,20241115,0.09,N,047080,500,124 억,,574363,N,N,0,N,00,N 20241119,160452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1288,19,2,1.50,78112632,61115,76.46,1270,1299,1267,1649,889,1269,1278.12,2.37,0,-13036,1361,1315,1284,1238,1207,1299,1222,124,380,500,760,1,1,24822362,320,-3.40,3.18,12,0.25,-379.00,405.00,3845,20240129,-66.50,1150,20241115,12.00,3845,-66.50,20240129,1150,12.00,20241115,3845,-66.50,20240129,1150,12.00,20241115,0.09,N,047080,500,124 억,,587555,N,N,0,N,00,N 20241119,150457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1272,3,2,0.24,58126036,45580,57.02,1270,1299,1267,1649,889,1269,1275.25,2.37,0,-15549,1361,1315,1284,1238,1207,1299,1222,124,380,500,760,1,1,24822362,316,-3.36,3.14,12,0.18,-379.00,405.00,3845,20240129,-66.92,1150,20241115,10.61,3845,-66.92,20240129,1150,10.61,20241115,3845,-66.92,20240129,1150,10.61,20241115,0.09,N,047080,500,124 억,,587555,N,N,0,N,00,N 20241119,140455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1273,4,2,0.32,44973244,35248,44.10,1270,1299,1267,1649,889,1269,1275.91,2.37,0,-18286,1361,1315,1284,1238,1207,1299,1222,124,380,500,760,1,1,24822362,316,-3.36,3.14,12,0.14,-379.00,405.00,3845,20240129,-66.89,1150,20241115,10.70,3845,-66.89,20240129,1150,10.70,20241115,3845,-66.89,20240129,1150,10.70,20241115,0.09,N,047080,500,124 억,,587555,N,N,0,N,00,N diff --git a/047310/price/prices-20241101.csv b/047310/price/prices-20241101.csv index 33c0892df4c7..a9f446a12bcb 100644 --- a/047310/price/prices-20241101.csv +++ b/047310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4640,-30,5,-0.64,317616685,68189,49.51,4670,4730,4610,6070,3270,4670,4657.89,0.94,0,-4967,4810,4740,4675,4605,4540,4775,4640,185,1400,500,2890,5,1,36610755,1699,10.09,0.87,12,0.19,460.00,5357.00,20450,20240215,-77.31,4340,20241115,6.91,20450,-77.31,20240215,4340,6.91,20241115,20450,-77.31,20240215,4340,6.91,20241115,1.19,N,047310,500,185 억,,345426,N,N,15,N,00,N +20241120,150518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4650,-20,5,-0.43,283025960,60741,44.11,4670,4730,4610,6070,3270,4670,4659.55,0.94,0,-5620,4810,4740,4675,4605,4540,4775,4640,185,1400,500,2890,5,1,36610755,1702,10.11,0.87,12,0.17,460.00,5357.00,20450,20240215,-77.26,4340,20241115,7.14,20450,-77.26,20240215,4340,7.14,20241115,20450,-77.26,20240215,4340,7.14,20241115,1.19,N,047310,500,185 억,,345426,N,N,15,N,00,N +20241120,140517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4675,5,2,0.11,254756125,54672,39.70,4670,4730,4610,6070,3270,4670,4659.72,0.94,0,-7954,4810,4740,4675,4605,4540,4775,4640,185,1400,500,2890,5,1,36610755,1712,10.16,0.87,12,0.15,460.00,5357.00,20450,20240215,-77.14,4340,20241115,7.72,20450,-77.14,20240215,4340,7.72,20241115,20450,-77.14,20240215,4340,7.72,20241115,1.19,N,047310,500,185 억,,345426,N,N,15,N,00,N +20241120,130518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4695,25,2,0.54,216134555,46415,33.70,4670,4730,4610,6070,3270,4670,4656.57,0.94,0,-8943,4810,4740,4675,4605,4540,4775,4640,185,1400,500,2890,5,1,36610755,1719,10.21,0.88,12,0.13,460.00,5357.00,20450,20240215,-77.04,4340,20241115,8.18,20450,-77.04,20240215,4340,8.18,20241115,20450,-77.04,20240215,4340,8.18,20241115,1.19,N,047310,500,185 억,,345426,N,N,15,N,00,N +20241120,120519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4665,-5,5,-0.11,171625155,36897,26.79,4670,4730,4610,6070,3270,4670,4651.47,0.94,0,-12560,4810,4740,4675,4605,4540,4775,4640,185,1400,500,2890,5,1,36610755,1708,10.14,0.87,12,0.10,460.00,5357.00,20450,20240215,-77.19,4340,20241115,7.49,20450,-77.19,20240215,4340,7.49,20241115,20450,-77.19,20240215,4340,7.49,20241115,1.19,N,047310,500,185 억,,345426,N,N,15,N,00,N +20241120,110517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4650,-20,5,-0.43,146304985,31475,22.85,4670,4730,4610,6070,3270,4670,4648.29,0.94,0,-13012,4810,4740,4675,4605,4540,4775,4640,185,1400,500,2890,5,1,36610755,1702,10.11,0.87,12,0.09,460.00,5357.00,20450,20240215,-77.26,4340,20241115,7.14,20450,-77.26,20240215,4340,7.14,20241115,20450,-77.26,20240215,4340,7.14,20241115,1.19,N,047310,500,185 억,,345426,N,N,15,N,00,N +20241120,100517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4655,-15,5,-0.32,118467075,25492,18.51,4670,4730,4610,6070,3270,4670,4647.23,0.94,0,-13252,4810,4740,4675,4605,4540,4775,4640,185,1400,500,2890,5,1,36610755,1704,10.12,0.87,12,0.07,460.00,5357.00,20450,20240215,-77.24,4340,20241115,7.26,20450,-77.24,20240215,4340,7.26,20241115,20450,-77.24,20240215,4340,7.26,20241115,1.19,N,047310,500,185 억,,345426,N,N,15,N,00,N +20241120,090516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4660,-10,5,-0.21,9630035,2077,1.51,4670,4670,4610,6070,3270,4670,4636.51,0.94,0,-386,4810,4740,4675,4605,4540,4775,4640,185,1400,500,2890,5,1,36610755,1706,10.13,0.87,12,0.01,460.00,5357.00,20450,20240215,-77.21,4340,20241115,7.37,20450,-77.21,20240215,4340,7.37,20241115,20450,-77.21,20240215,4340,7.37,20241115,1.19,N,047310,500,185 억,,345426,N,N,15,N,00,N 20241119,160452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4670,25,2,0.54,642955695,137143,38.25,4645,4745,4610,6030,3255,4645,4688.22,0.91,0,7096,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1710,10.15,0.87,12,0.37,460.00,5357.00,20450,20240215,-77.16,4340,20241115,7.60,20450,-77.16,20240215,4340,7.60,20241115,20450,-77.16,20240215,4340,7.60,20241115,1.17,N,047310,500,185 억,,332110,N,N,15,N,00,N 20241119,150458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4685,40,2,0.86,629660125,134301,37.46,4645,4745,4610,6030,3255,4645,4688.42,0.91,0,7806,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1715,10.18,0.87,12,0.37,460.00,5357.00,20450,20240215,-77.09,4340,20241115,7.95,20450,-77.09,20240215,4340,7.95,20241115,20450,-77.09,20240215,4340,7.95,20241115,1.17,N,047310,500,185 억,,332110,N,N,6,N,00,N 20241119,140455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4680,35,2,0.75,594926160,126870,35.39,4645,4745,4610,6030,3255,4645,4689.26,0.91,0,6244,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1713,10.17,0.87,12,0.35,460.00,5357.00,20450,20240215,-77.11,4340,20241115,7.83,20450,-77.11,20240215,4340,7.83,20241115,20450,-77.11,20240215,4340,7.83,20241115,1.17,N,047310,500,185 억,,332110,N,N,6,N,00,N diff --git a/047400/price/prices-20241101.csv b/047400/price/prices-20241101.csv index 1317ba652081..e376d5342fbc 100644 --- a/047400/price/prices-20241101.csv +++ b/047400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160510,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2270,-55,5,-2.37,717250140,313721,78.26,2320,2335,2260,3020,1630,2325,2286.28,0.10,0,-63935,2435,2380,2310,2255,2185,2407,2282,210,695,500,1620,5,1,42000000,953,-5.28,1.50,12,0.75,-430.00,1517.00,3675,20240123,-38.23,1940,20240909,17.01,3675,-38.23,20240123,1940,17.01,20240909,3675,-38.23,20240123,1940,17.01,20240909,0.95,N,047400,500,210 억,,43311,N,N,6,N,00,N +20241120,150518,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2265,-60,5,-2.58,653164055,285472,71.21,2320,2335,2260,3020,1630,2325,2288.01,0.10,0,-53897,2435,2380,2310,2255,2185,2407,2282,210,695,500,1620,5,1,42000000,951,-5.27,1.49,12,0.68,-430.00,1517.00,3675,20240123,-38.37,1940,20240909,16.75,3675,-38.37,20240123,1940,16.75,20240909,3675,-38.37,20240123,1940,16.75,20240909,0.95,N,047400,500,210 억,,43311,N,N,0,N,00,N +20241120,140517,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2275,-50,5,-2.15,542817770,236841,59.08,2320,2335,2265,3020,1630,2325,2291.91,0.10,0,-42325,2435,2380,2310,2255,2185,2407,2282,210,695,500,1620,5,1,42000000,956,-5.29,1.50,12,0.56,-430.00,1517.00,3675,20240123,-38.10,1940,20240909,17.27,3675,-38.10,20240123,1940,17.27,20240909,3675,-38.10,20240123,1940,17.27,20240909,0.95,N,047400,500,210 억,,43311,N,N,0,N,00,N +20241120,130519,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2275,-50,5,-2.15,494481255,215549,53.77,2320,2335,2265,3020,1630,2325,2294.05,0.10,0,-32459,2435,2380,2310,2255,2185,2407,2282,210,695,500,1620,5,1,42000000,956,-5.29,1.50,12,0.51,-430.00,1517.00,3675,20240123,-38.10,1940,20240909,17.27,3675,-38.10,20240123,1940,17.27,20240909,3675,-38.10,20240123,1940,17.27,20240909,0.95,N,047400,500,210 억,,43311,N,N,0,N,00,N +20241120,120519,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2295,-30,5,-1.29,366649480,159454,39.78,2320,2335,2280,3020,1630,2325,2299.41,0.10,0,-10483,2435,2380,2310,2255,2185,2407,2282,210,695,500,1620,5,1,42000000,964,-5.34,1.51,12,0.38,-430.00,1517.00,3675,20240123,-37.55,1940,20240909,18.30,3675,-37.55,20240123,1940,18.30,20240909,3675,-37.55,20240123,1940,18.30,20240909,0.95,N,047400,500,210 억,,43311,N,N,0,N,00,N +20241120,110518,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2310,-15,5,-0.65,269735100,117208,29.24,2320,2335,2280,3020,1630,2325,2301.34,0.10,0,-5024,2435,2380,2310,2255,2185,2407,2282,210,695,500,1620,5,1,42000000,970,-5.37,1.52,12,0.28,-430.00,1517.00,3675,20240123,-37.14,1940,20240909,19.07,3675,-37.14,20240123,1940,19.07,20240909,3675,-37.14,20240123,1940,19.07,20240909,0.95,N,047400,500,210 억,,43311,N,N,0,N,00,N +20241120,100517,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2290,-35,5,-1.51,216436760,93976,23.44,2320,2335,2285,3020,1630,2325,2303.11,0.10,0,-4578,2435,2380,2310,2255,2185,2407,2282,210,695,500,1620,5,1,42000000,962,-5.33,1.51,12,0.22,-430.00,1517.00,3675,20240123,-37.69,1940,20240909,18.04,3675,-37.69,20240123,1940,18.04,20240909,3675,-37.69,20240123,1940,18.04,20240909,0.95,N,047400,500,210 억,,43311,N,N,0,N,00,N +20241120,090517,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2320,-5,5,-0.22,56981965,24618,6.14,2320,2335,2300,3020,1630,2325,2314.65,0.10,0,-4553,2435,2380,2310,2255,2185,2407,2282,210,695,500,1620,5,1,42000000,974,-5.40,1.53,12,0.06,-430.00,1517.00,3675,20240123,-36.87,1940,20240909,19.59,3675,-36.87,20240123,1940,19.59,20240909,3675,-36.87,20240123,1940,19.59,20240909,0.95,N,047400,500,210 억,,43311,N,N,0,N,00,N 20241119,160452,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2325,50,2,2.20,913159075,395805,55.68,2275,2365,2240,2955,1595,2275,2307.06,0.06,0,25090,2391,2332,2281,2222,2171,2307,2197,210,680,500,1590,5,1,42000000,977,-5.41,1.53,12,0.94,-430.00,1517.00,3675,20240123,-36.73,1940,20240909,19.85,3675,-36.73,20240123,1940,19.85,20240909,3675,-36.73,20240123,1940,19.85,20240909,1.10,N,047400,500,210 억,,23165,N,N,19,N,00,N 20241119,150458,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2315,40,2,1.76,796712605,345629,48.62,2275,2365,2240,2955,1595,2275,2305.11,0.06,0,9240,2391,2332,2281,2222,2171,2307,2197,210,680,500,1590,5,1,42000000,972,-5.38,1.53,12,0.82,-430.00,1517.00,3675,20240123,-37.01,1940,20240909,19.33,3675,-37.01,20240123,1940,19.33,20240909,3675,-37.01,20240123,1940,19.33,20240909,1.10,N,047400,500,210 억,,23165,N,N,19,N,00,N 20241119,140456,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2315,40,2,1.76,674133015,292394,41.13,2275,2365,2240,2955,1595,2275,2305.56,0.06,0,8110,2391,2332,2281,2222,2171,2307,2197,210,680,500,1590,5,1,42000000,972,-5.38,1.53,12,0.70,-430.00,1517.00,3675,20240123,-37.01,1940,20240909,19.33,3675,-37.01,20240123,1940,19.33,20240909,3675,-37.01,20240123,1940,19.33,20240909,1.10,N,047400,500,210 억,,23165,N,N,19,N,00,N diff --git a/047560/price/prices-20241101.csv b/047560/price/prices-20241101.csv index f9e0a59863ff..c258b5ba8cdf 100644 --- a/047560/price/prices-20241101.csv +++ b/047560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160510,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,15730,-970,5,-5.81,8199106540,508138,114.52,17110,17500,15540,21700,11690,16700,16137.16,0.81,0,27536,17486,17092,16716,16322,15946,16905,16135,58,5000,500,10350,10,1,11603992,1825,-29.02,2.11,12,4.38,-542.00,7458.00,49800,20240129,-68.41,11220,20240805,40.20,49800,-68.41,20240129,11220,40.20,20240805,49800,-68.41,20240129,11220,40.20,20240805,4.04,N,047560,500,58 억,,94387,N,N,224,N,00,N +20241120,150518,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,15860,-840,5,-5.03,7854058910,486271,109.59,17110,17500,15540,21700,11690,16700,16151.61,0.81,0,22228,17486,17092,16716,16322,15946,16905,16135,58,5000,500,10350,10,1,11603992,1840,-29.26,2.13,12,4.19,-542.00,7458.00,49800,20240129,-68.15,11220,20240805,41.35,49800,-68.15,20240129,11220,41.35,20240805,49800,-68.15,20240129,11220,41.35,20240805,4.04,N,047560,500,58 억,,94387,N,N,6,N,00,N +20241120,140517,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,15700,-1000,5,-5.99,6993547020,432164,97.39,17110,17500,15540,21700,11690,16700,16182.62,0.81,0,16116,17486,17092,16716,16322,15946,16905,16135,58,5000,500,10350,10,1,11603992,1822,-28.97,2.11,12,3.72,-542.00,7458.00,49800,20240129,-68.47,11220,20240805,39.93,49800,-68.47,20240129,11220,39.93,20240805,49800,-68.47,20240129,11220,39.93,20240805,4.04,N,047560,500,58 억,,94387,N,N,6,N,00,N +20241120,130519,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,15780,-920,5,-5.51,5572011570,341654,77.00,17110,17500,15740,21700,11690,16700,16308.93,0.81,0,-12463,17486,17092,16716,16322,15946,16905,16135,58,5000,500,10350,10,1,11603992,1831,-29.11,2.12,12,2.94,-542.00,7458.00,49800,20240129,-68.31,11220,20240805,40.64,49800,-68.31,20240129,11220,40.64,20240805,49800,-68.31,20240129,11220,40.64,20240805,4.04,N,047560,500,58 억,,94387,N,N,6,N,00,N +20241120,120519,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16070,-630,5,-3.77,5073385530,310264,69.92,17110,17500,15740,21700,11690,16700,16351.83,0.81,0,-17559,17486,17092,16716,16322,15946,16905,16135,58,5000,500,10350,10,1,11603992,1865,-29.65,2.15,12,2.67,-542.00,7458.00,49800,20240129,-67.73,11220,20240805,43.23,49800,-67.73,20240129,11220,43.23,20240805,49800,-67.73,20240129,11220,43.23,20240805,4.04,N,047560,500,58 억,,94387,N,N,6,N,00,N +20241120,110518,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,15860,-840,5,-5.03,4508074620,274849,61.94,17110,17500,15740,21700,11690,16700,16402.00,0.81,0,-30258,17486,17092,16716,16322,15946,16905,16135,58,5000,500,10350,10,1,11603992,1840,-29.26,2.13,12,2.37,-542.00,7458.00,49800,20240129,-68.15,11220,20240805,41.35,49800,-68.15,20240129,11220,41.35,20240805,49800,-68.15,20240129,11220,41.35,20240805,4.04,N,047560,500,58 억,,94387,N,N,6,N,00,N +20241120,100517,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,15880,-820,5,-4.91,3534323980,213920,48.21,17110,17500,15740,21700,11690,16700,16521.71,0.81,0,-27034,17486,17092,16716,16322,15946,16905,16135,58,5000,500,10350,10,1,11603992,1843,-29.30,2.13,12,1.84,-542.00,7458.00,49800,20240129,-68.11,11220,20240805,41.53,49800,-68.11,20240129,11220,41.53,20240805,49800,-68.11,20240129,11220,41.53,20240805,4.04,N,047560,500,58 억,,94387,N,N,6,N,00,N +20241120,090517,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16820,120,2,0.72,1161904160,67655,15.25,17110,17500,16740,21700,11690,16700,17173.97,0.81,0,-12902,17486,17092,16716,16322,15946,16905,16135,58,5000,500,10350,10,1,11603992,1952,-31.03,2.26,12,0.58,-542.00,7458.00,49800,20240129,-66.22,11220,20240805,49.91,49800,-66.22,20240129,11220,49.91,20240805,49800,-66.22,20240129,11220,49.91,20240805,4.04,N,047560,500,58 억,,94387,N,N,6,N,00,N 20241119,160452,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16700,300,2,1.83,7396687670,441446,37.53,16850,17110,16340,21300,11480,16400,16755.72,1.14,0,-39232,19153,17776,16893,15516,14633,18465,16205,58,4900,500,10160,10,1,11603992,1938,-30.81,2.24,12,3.80,-542.00,7458.00,49800,20240129,-66.47,11220,20240805,48.84,49800,-66.47,20240129,11220,48.84,20240805,49800,-66.47,20240129,11220,48.84,20240805,3.90,N,047560,500,58 억,,132173,N,N,6,N,00,N 20241119,150458,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16770,370,2,2.26,7092918640,423263,35.99,16850,17110,16340,21300,11480,16400,16757.71,1.14,0,-35821,19153,17776,16893,15516,14633,18465,16205,58,4900,500,10160,10,1,11603992,1946,-30.94,2.25,12,3.65,-542.00,7458.00,49800,20240129,-66.33,11220,20240805,49.47,49800,-66.33,20240129,11220,49.47,20240805,49800,-66.33,20240129,11220,49.47,20240805,3.90,N,047560,500,58 억,,132173,N,N,11,N,00,N 20241119,140456,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16400,0,3,0.00,6409970060,381929,32.47,16850,17110,16400,21300,11480,16400,16783.15,1.14,0,-43452,19153,17776,16893,15516,14633,18465,16205,58,4900,500,10160,10,1,11603992,1903,-30.26,2.20,12,3.29,-542.00,7458.00,49800,20240129,-67.07,11220,20240805,46.17,49800,-67.07,20240129,11220,46.17,20240805,49800,-67.07,20240129,11220,46.17,20240805,3.90,N,047560,500,58 억,,132173,N,N,11,N,00,N diff --git a/047770/price/prices-20241101.csv b/047770/price/prices-20241101.csv index aea4e58a8006..6a11e1e02128 100644 --- a/047770/price/prices-20241101.csv +++ b/047770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160510,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1426,-20,5,-1.38,485460345,342317,55.65,1438,1439,1405,1879,1013,1446,1418.16,0.69,0,50502,1545,1495,1470,1420,1395,1483,1408,189,433,500,890,1,1,37842602,540,14.55,0.85,12,0.90,98.00,1679.00,2110,20240911,-32.42,1150,20240805,24.00,2110,-32.42,20240911,1150,24.00,20240805,2110,-32.42,20240911,1150,24.00,20240805,3.59,N,047770,500,189 억,,259308,N,N,0,N,00,N +20241120,150518,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1432,-14,5,-0.97,453089406,319535,51.95,1438,1439,1405,1879,1013,1446,1417.96,0.69,0,43183,1545,1495,1470,1420,1395,1483,1408,189,433,500,890,1,1,37842602,542,14.61,0.85,12,0.84,98.00,1679.00,2110,20240911,-32.13,1150,20240805,24.52,2110,-32.13,20240911,1150,24.52,20240805,2110,-32.13,20240911,1150,24.52,20240805,3.59,N,047770,500,189 억,,259308,N,N,0,N,00,N +20241120,140518,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1415,-31,5,-2.14,389519246,274753,44.67,1438,1439,1405,1879,1013,1446,1417.71,0.69,0,22441,1545,1495,1470,1420,1395,1483,1408,189,433,500,890,1,1,37842602,535,14.44,0.84,12,0.73,98.00,1679.00,2110,20240911,-32.94,1150,20240805,23.04,2110,-32.94,20240911,1150,23.04,20240805,2110,-32.94,20240911,1150,23.04,20240805,3.59,N,047770,500,189 억,,259308,N,N,0,N,00,N +20241120,130519,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1412,-34,5,-2.35,338963425,238859,38.83,1438,1439,1408,1879,1013,1446,1419.09,0.69,0,16937,1545,1495,1470,1420,1395,1483,1408,189,433,500,890,1,1,37842602,534,14.41,0.84,12,0.63,98.00,1679.00,2110,20240911,-33.08,1150,20240805,22.78,2110,-33.08,20240911,1150,22.78,20240805,2110,-33.08,20240911,1150,22.78,20240805,3.59,N,047770,500,189 억,,259308,N,N,0,N,00,N +20241120,120519,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1409,-37,5,-2.56,302282097,212875,34.61,1438,1439,1408,1879,1013,1446,1420.00,0.69,0,6077,1545,1495,1470,1420,1395,1483,1408,189,433,500,890,1,1,37842602,533,14.38,0.84,12,0.56,98.00,1679.00,2110,20240911,-33.22,1150,20240805,22.52,2110,-33.22,20240911,1150,22.52,20240805,2110,-33.22,20240911,1150,22.52,20240805,3.59,N,047770,500,189 억,,259308,N,N,0,N,00,N +20241120,110518,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1421,-25,5,-1.73,211307543,148414,24.13,1438,1439,1410,1879,1013,1446,1423.77,0.69,0,13551,1545,1495,1470,1420,1395,1483,1408,189,433,500,890,1,1,37842602,538,14.50,0.85,12,0.39,98.00,1679.00,2110,20240911,-32.65,1150,20240805,23.57,2110,-32.65,20240911,1150,23.57,20240805,2110,-32.65,20240911,1150,23.57,20240805,3.59,N,047770,500,189 억,,259308,N,N,0,N,00,N +20241120,100518,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1417,-29,5,-2.01,166511970,116800,18.99,1438,1439,1410,1879,1013,1446,1425.61,0.69,0,9431,1545,1495,1470,1420,1395,1483,1408,189,433,500,890,1,1,37842602,536,14.46,0.84,12,0.31,98.00,1679.00,2110,20240911,-32.84,1150,20240805,23.22,2110,-32.84,20240911,1150,23.22,20240805,2110,-32.84,20240911,1150,23.22,20240805,3.59,N,047770,500,189 억,,259308,N,N,0,N,00,N +20241120,090517,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1430,-16,5,-1.11,77883607,54539,8.87,1438,1439,1410,1879,1013,1446,1428.03,0.69,0,5786,1545,1495,1470,1420,1395,1483,1408,189,433,500,890,1,1,37842602,541,14.59,0.85,12,0.14,98.00,1679.00,2110,20240911,-32.23,1150,20240805,24.35,2110,-32.23,20240911,1150,24.35,20240805,2110,-32.23,20240911,1150,24.35,20240805,3.59,N,047770,500,189 억,,259308,N,N,0,N,00,N 20241119,160453,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1446,-67,5,-4.43,881512906,594716,158.84,1502,1520,1445,1966,1060,1513,1482.39,1.03,0,-131518,1551,1532,1516,1497,1481,1541,1506,189,453,500,930,1,1,37842602,547,14.76,0.86,12,1.57,98.00,1679.00,2110,20240911,-31.47,1150,20240805,25.74,2110,-31.47,20240911,1150,25.74,20240805,2110,-31.47,20240911,1150,25.74,20240805,3.48,N,047770,500,189 억,,389627,N,N,0,N,00,N 20241119,150458,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1466,-47,5,-3.11,730949449,491125,131.17,1502,1520,1465,1966,1060,1513,1488.32,1.03,0,-128834,1551,1532,1516,1497,1481,1541,1506,189,453,500,930,1,1,37842602,555,14.96,0.87,12,1.30,98.00,1679.00,2110,20240911,-30.52,1150,20240805,27.48,2110,-30.52,20240911,1150,27.48,20240805,2110,-30.52,20240911,1150,27.48,20240805,3.48,N,047770,500,189 억,,389627,N,N,0,N,00,N 20241119,140456,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1480,-33,5,-2.18,584053302,391491,104.56,1502,1520,1470,1966,1060,1513,1491.87,1.03,0,-109540,1551,1532,1516,1497,1481,1541,1506,189,453,500,930,1,1,37842602,560,15.10,0.88,12,1.03,98.00,1679.00,2110,20240911,-29.86,1150,20240805,28.70,2110,-29.86,20240911,1150,28.70,20240805,2110,-29.86,20240911,1150,28.70,20240805,3.48,N,047770,500,189 억,,389627,N,N,0,N,00,N diff --git a/047810/price/prices-20241101.csv b/047810/price/prices-20241101.csv index e0ba2b659552..c81b7caaf987 100644 --- a/047810/price/prices-20241101.csv +++ b/047810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160510,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65300,0,3,0.00,38572865200,590383,81.74,65300,66900,64100,84800,45800,65300,65335.38,35.28,0,3472,67500,66400,65100,64000,62700,65750,63350,4874,19500,5000,49620,100,1,97475107,63651,28.42,3.98,12,0.61,2298.00,16388.00,70600,20241114,-7.51,45550,20231113,43.36,70600,-7.51,20241114,47800,36.61,20240202,70600,-7.51,20241114,45800,42.58,20231120,0.78,N,047810,5000,4873 억,,34385383,N,N,978,N,00,N +20241120,150519,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65500,200,2,0.31,36231755700,554561,76.78,65300,66900,64100,84800,45800,65300,65334.15,35.28,0,2937,67500,66400,65100,64000,62700,65750,63350,4874,19500,5000,49620,100,1,97475107,63846,28.50,4.00,12,0.57,2298.00,16388.00,70600,20241114,-7.22,45550,20231113,43.80,70600,-7.22,20241114,47800,37.03,20240202,70600,-7.22,20241114,45800,43.01,20231120,0.78,N,047810,5000,4873 억,,34385383,N,N,278,N,00,N +20241120,140518,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65800,500,2,0.77,33224080100,508664,70.43,65300,66900,64100,84800,45800,65300,65316.37,35.28,0,3741,67500,66400,65100,64000,62700,65750,63350,4874,19500,5000,49620,100,1,97475107,64139,28.63,4.02,12,0.52,2298.00,16388.00,70600,20241114,-6.80,45550,20231113,44.46,70600,-6.80,20241114,47800,37.66,20240202,70600,-6.80,20241114,45800,43.67,20231120,0.78,N,047810,5000,4873 억,,34385383,N,N,278,N,00,N +20241120,130520,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65500,200,2,0.31,28606666000,438194,60.67,65300,66900,64100,84800,45800,65300,65283.09,35.28,0,-14348,67500,66400,65100,64000,62700,65750,63350,4874,19500,5000,49620,100,1,97475107,63846,28.50,4.00,12,0.45,2298.00,16388.00,70600,20241114,-7.22,45550,20231113,43.80,70600,-7.22,20241114,47800,37.03,20240202,70600,-7.22,20241114,45800,43.01,20231120,0.78,N,047810,5000,4873 억,,34385383,N,N,278,N,00,N +20241120,120520,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65100,-200,5,-0.31,26116831300,400001,55.38,65300,66900,64100,84800,45800,65300,65291.91,35.28,0,-19610,67500,66400,65100,64000,62700,65750,63350,4874,19500,5000,49620,100,1,97475107,63456,28.33,3.97,12,0.41,2298.00,16388.00,70600,20241114,-7.79,45550,20231113,42.92,70600,-7.79,20241114,47800,36.19,20240202,70600,-7.79,20241114,45800,42.14,20231120,0.78,N,047810,5000,4873 억,,34385383,N,N,278,N,00,N +20241120,110518,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,64800,-500,5,-0.77,23481874200,359450,49.77,65300,66900,64100,84800,45800,65300,65327.27,35.28,0,-20735,67500,66400,65100,64000,62700,65750,63350,4874,19500,5000,49620,100,1,97475107,63164,28.20,3.95,12,0.37,2298.00,16388.00,70600,20241114,-8.22,45550,20231113,42.26,70600,-8.22,20241114,47800,35.56,20240202,70600,-8.22,20241114,45800,41.48,20231120,0.78,N,047810,5000,4873 억,,34385383,N,N,278,N,00,N +20241120,100518,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65000,-300,5,-0.46,17441333300,265714,36.79,65300,66900,64600,84800,45800,65300,65640.05,35.28,0,-25197,67500,66400,65100,64000,62700,65750,63350,4874,19500,5000,49620,100,1,97475107,63359,28.29,3.97,12,0.27,2298.00,16388.00,70600,20241114,-7.93,45550,20231113,42.70,70600,-7.93,20241114,47800,35.98,20240202,70600,-7.93,20241114,45800,41.92,20231120,0.78,N,047810,5000,4873 억,,34385383,N,N,278,N,00,N +20241120,090518,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,64900,-400,5,-0.61,1857286900,28469,3.94,65300,65600,64800,84800,45800,65300,65237.99,35.28,0,-2977,67500,66400,65100,64000,62700,65750,63350,4874,19500,5000,49620,100,1,97475107,63261,28.24,3.96,12,0.03,2298.00,16388.00,70600,20241114,-8.07,45550,20231113,42.48,70600,-8.07,20241114,47800,35.77,20240202,70600,-8.07,20241114,45800,41.70,20231120,0.78,N,047810,5000,4873 억,,34385383,N,N,278,N,00,N 20241119,160453,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65300,-100,5,-0.15,46677545300,716801,89.12,65800,66200,63800,85000,45800,65400,65118.93,35.31,0,-33473,68200,66800,65700,64300,63200,67500,65000,4874,19600,5000,49700,100,1,97475107,63651,28.42,3.98,12,0.74,2298.00,16388.00,70600,20241114,-7.51,45550,20231113,43.36,70600,-7.51,20241114,47800,36.61,20240202,70600,-7.51,20241114,45800,42.58,20231120,0.74,N,047810,5000,4873 억,,34422975,N,N,278,N,00,N 20241119,150459,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65700,300,2,0.46,43389890600,666492,82.86,65800,66200,63800,85000,45800,65400,65101.89,35.31,0,-38770,68200,66800,65700,64300,63200,67500,65000,4874,19600,5000,49700,100,1,97475107,64041,28.59,4.01,12,0.68,2298.00,16388.00,70600,20241114,-6.94,45550,20231113,44.24,70600,-6.94,20241114,47800,37.45,20240202,70600,-6.94,20241114,45800,43.45,20231120,0.74,N,047810,5000,4873 억,,34422975,N,N,543,N,00,N 20241119,140456,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,66000,600,2,0.92,39516559900,607575,75.54,65800,66200,63800,85000,45800,65400,65039.80,35.31,0,-40092,68200,66800,65700,64300,63200,67500,65000,4874,19600,5000,49700,100,1,97475107,64334,28.72,4.03,12,0.62,2298.00,16388.00,70600,20241114,-6.52,45550,20231113,44.90,70600,-6.52,20241114,47800,38.08,20240202,70600,-6.52,20241114,45800,44.10,20231120,0.74,N,047810,5000,4873 억,,34422975,N,N,543,N,00,N diff --git a/047820/price/prices-20241101.csv b/047820/price/prices-20241101.csv index 90bc30e187d3..c349eea3658c 100644 --- a/047820/price/prices-20241101.csv +++ b/047820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160511,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231113,0.00,5400,20231113,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241120,150519,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231113,0.00,5400,20231113,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241120,140518,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231113,0.00,5400,20231113,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241120,130520,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231113,0.00,5400,20231113,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241120,120520,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231113,0.00,5400,20231113,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241120,110519,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231113,0.00,5400,20231113,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241120,100518,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231113,0.00,5400,20231113,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241120,090518,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231113,0.00,5400,20231113,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20241119,160453,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231110,0.00,5400,20231110,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20241119,150459,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231110,0.00,5400,20231110,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20241119,140457,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231110,0.00,5400,20231110,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N diff --git a/047920/price/prices-20241101.csv b/047920/price/prices-20241101.csv index b273ae5194ae..e321274ff353 100644 --- a/047920/price/prices-20241101.csv +++ b/047920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21500,-450,5,-2.05,15651736600,729044,28.74,21200,22400,20950,28500,15400,21950,21468.82,1.36,0,7324,24283,23116,22183,21016,20083,22650,20550,159,6550,500,13600,50,1,31799994,6837,-33.49,7.39,12,2.29,-642.00,2908.00,42050,20240321,-48.87,11960,20231113,79.77,42050,-48.87,20240321,12880,66.93,20240116,42050,-48.87,20240321,12000,79.17,20231120,0.00,N,047920,500,158 억,,432963,N,N,270,N,00,N +20241120,150519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21300,-650,5,-2.96,14709896200,685098,27.01,21200,22400,20950,28500,15400,21950,21471.21,1.36,0,12098,24283,23116,22183,21016,20083,22650,20550,159,6550,500,13600,50,1,31799994,6773,-33.18,7.32,12,2.15,-642.00,2908.00,42050,20240321,-49.35,11960,20231113,78.09,42050,-49.35,20240321,12880,65.37,20240116,42050,-49.35,20240321,12000,77.50,20231120,0.00,N,047920,500,158 억,,432963,N,N,162,N,00,N +20241120,140519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21650,-300,5,-1.37,13118674900,611184,24.10,21200,22400,20950,28500,15400,21950,21464.34,1.36,0,16964,24283,23116,22183,21016,20083,22650,20550,159,6550,500,13600,50,1,31799994,6885,-33.72,7.44,12,1.92,-642.00,2908.00,42050,20240321,-48.51,11960,20231113,81.02,42050,-48.51,20240321,12880,68.09,20240116,42050,-48.51,20240321,12000,80.42,20231120,0.00,N,047920,500,158 억,,432963,N,N,162,N,00,N +20241120,130520,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21450,-500,5,-2.28,12299383850,573171,22.60,21200,22400,20950,28500,15400,21950,21458.47,1.36,0,14516,24283,23116,22183,21016,20083,22650,20550,159,6550,500,13600,50,1,31799994,6821,-33.41,7.38,12,1.80,-642.00,2908.00,42050,20240321,-48.99,11960,20231113,79.35,42050,-48.99,20240321,12880,66.54,20240116,42050,-48.99,20240321,12000,78.75,20231120,0.00,N,047920,500,158 억,,432963,N,N,162,N,00,N +20241120,120520,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21400,-550,5,-2.51,11357119150,529246,20.87,21200,22400,20950,28500,15400,21950,21459.03,1.36,0,9806,24283,23116,22183,21016,20083,22650,20550,159,6550,500,13600,50,1,31799994,6805,-33.33,7.36,12,1.66,-642.00,2908.00,42050,20240321,-49.11,11960,20231113,78.93,42050,-49.11,20240321,12880,66.15,20240116,42050,-49.11,20240321,12000,78.33,20231120,0.00,N,047920,500,158 억,,432963,N,N,162,N,00,N +20241120,110519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21050,-900,5,-4.10,9783217250,455081,17.94,21200,22400,20950,28500,15400,21950,21497.72,1.36,0,-3474,24283,23116,22183,21016,20083,22650,20550,159,6550,500,13600,50,1,31799994,6694,-32.79,7.24,12,1.43,-642.00,2908.00,42050,20240321,-49.94,11960,20231113,76.00,42050,-49.94,20240321,12880,63.43,20240116,42050,-49.94,20240321,12000,75.42,20231120,0.00,N,047920,500,158 억,,432963,N,N,162,N,00,N +20241120,100519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21450,-500,5,-2.28,7767173000,359783,14.18,21200,22400,20950,28500,15400,21950,21588.47,1.36,0,-4826,24283,23116,22183,21016,20083,22650,20550,159,6550,500,13600,50,1,31799994,6821,-33.41,7.38,12,1.13,-642.00,2908.00,42050,20240321,-48.99,11960,20231113,79.35,42050,-48.99,20240321,12880,66.54,20240116,42050,-48.99,20240321,12000,78.75,20231120,0.00,N,047920,500,158 억,,432963,N,N,162,N,00,N +20241120,090518,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21600,-350,5,-1.59,2201724800,102732,4.05,21200,21850,20950,28500,15400,21950,21431.61,1.36,0,563,24283,23116,22183,21016,20083,22650,20550,159,6550,500,13600,50,1,31799994,6869,-33.64,7.43,12,0.32,-642.00,2908.00,42050,20240321,-48.63,11960,20231113,80.60,42050,-48.63,20240321,12880,67.70,20240116,42050,-48.63,20240321,12000,80.00,20231120,0.00,N,047920,500,158 억,,432963,N,N,162,N,00,N 20241119,160453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21950,-800,5,-3.52,56137060850,2510519,146.14,23300,23350,21250,29550,15950,22750,22361.48,1.53,0,-55763,26363,24556,20943,19136,15523,25460,20040,159,6800,500,14100,50,1,31799994,6980,-34.19,7.55,12,7.89,-642.00,2908.00,42050,20240321,-47.80,11960,20231113,83.53,42050,-47.80,20240321,12880,70.42,20240116,42050,-47.80,20240321,12000,82.92,20231120,0.00,N,047920,500,158 억,,486534,N,N,162,N,00,N 20241119,150459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22050,-700,5,-3.08,54644685300,2442514,142.19,23300,23350,21250,29550,15950,22750,22372.31,1.53,0,-54640,26363,24556,20943,19136,15523,25460,20040,159,6800,500,14100,50,1,31799994,7012,-34.35,7.58,12,7.68,-642.00,2908.00,42050,20240321,-47.56,11960,20231113,84.36,42050,-47.56,20240321,12880,71.20,20240116,42050,-47.56,20240321,12000,83.75,20231120,0.00,N,047920,500,158 억,,486534,N,N,243,N,00,N 20241119,140457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21900,-850,5,-3.74,51440911800,2295530,133.63,23300,23350,21250,29550,15950,22750,22409.17,1.53,0,-84947,26363,24556,20943,19136,15523,25460,20040,159,6800,500,14100,50,1,31799994,6964,-34.11,7.53,12,7.22,-642.00,2908.00,42050,20240321,-47.92,11960,20231113,83.11,42050,-47.92,20240321,12880,70.03,20240116,42050,-47.92,20240321,12000,82.50,20231120,0.00,N,047920,500,158 억,,486534,N,N,243,N,00,N diff --git a/048410/price/prices-20241101.csv b/048410/price/prices-20241101.csv index 51134bbbdcf6..bce84d1fd975 100644 --- a/048410/price/prices-20241101.csv +++ b/048410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160511,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14060,-90,5,-0.64,2443638110,172965,80.79,14100,14410,13910,18390,9910,14150,14127.99,8.62,0,-8759,14763,14456,14213,13906,13663,14335,13785,199,4240,500,10470,10,1,39821608,5599,-38.52,12.37,12,0.43,-365.00,1137.00,37100,20231113,-62.10,13200,20241118,6.52,26350,-46.64,20240102,13200,6.52,20241118,35100,-59.94,20231120,13200,6.52,20241118,0.50,N,048410,500,199 억,,3433338,N,N,599,N,00,N +20241120,150520,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14060,-90,5,-0.64,2293953170,162328,75.82,14100,14410,13910,18390,9910,14150,14131.59,8.62,0,-6848,14763,14456,14213,13906,13663,14335,13785,199,4240,500,10470,10,1,39821608,5599,-38.52,12.37,12,0.41,-365.00,1137.00,37100,20231113,-62.10,13200,20241118,6.52,26350,-46.64,20240102,13200,6.52,20241118,35100,-59.94,20231120,13200,6.52,20241118,0.50,N,048410,500,199 억,,3433338,N,N,28,N,00,N +20241120,140519,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14220,70,2,0.49,1969122230,139319,65.07,14100,14410,13910,18390,9910,14150,14133.91,8.62,0,3265,14763,14456,14213,13906,13663,14335,13785,199,4240,500,10470,10,1,39821608,5663,-38.96,12.51,12,0.35,-365.00,1137.00,37100,20231113,-61.67,13200,20241118,7.73,26350,-46.03,20240102,13200,7.73,20241118,35100,-59.49,20231120,13200,7.73,20241118,0.50,N,048410,500,199 억,,3433338,N,N,28,N,00,N +20241120,130520,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14190,40,2,0.28,1807665350,127933,59.76,14100,14410,13910,18390,9910,14150,14129.78,8.62,0,7859,14763,14456,14213,13906,13663,14335,13785,199,4240,500,10470,10,1,39821608,5651,-38.88,12.48,12,0.32,-365.00,1137.00,37100,20231113,-61.75,13200,20241118,7.50,26350,-46.15,20240102,13200,7.50,20241118,35100,-59.57,20231120,13200,7.50,20241118,0.50,N,048410,500,199 억,,3433338,N,N,28,N,00,N +20241120,120521,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14320,170,2,1.20,1618545130,114670,53.56,14100,14410,13910,18390,9910,14150,14114.81,8.62,0,16271,14763,14456,14213,13906,13663,14335,13785,199,4240,500,10470,10,1,39821608,5702,-39.23,12.59,12,0.29,-365.00,1137.00,37100,20231113,-61.40,13200,20241118,8.48,26350,-45.65,20240102,13200,8.48,20241118,35100,-59.20,20231120,13200,8.48,20241118,0.50,N,048410,500,199 억,,3433338,N,N,28,N,00,N +20241120,110519,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14270,120,2,0.85,1436812740,101964,47.63,14100,14410,13910,18390,9910,14150,14091.37,8.62,0,12123,14763,14456,14213,13906,13663,14335,13785,199,4240,500,10470,10,1,39821608,5683,-39.10,12.55,12,0.26,-365.00,1137.00,37100,20231113,-61.54,13200,20241118,8.11,26350,-45.84,20240102,13200,8.11,20241118,35100,-59.34,20231120,13200,8.11,20241118,0.50,N,048410,500,199 억,,3433338,N,N,28,N,00,N +20241120,100519,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14160,10,2,0.07,1047806940,74690,34.89,14100,14230,13910,18390,9910,14150,14028.74,8.62,0,6607,14763,14456,14213,13906,13663,14335,13785,199,4240,500,10470,10,1,39821608,5639,-38.79,12.45,12,0.19,-365.00,1137.00,37100,20231113,-61.83,13200,20241118,7.27,26350,-46.26,20240102,13200,7.27,20241118,35100,-59.66,20231120,13200,7.27,20241118,0.50,N,048410,500,199 억,,3433338,N,N,28,N,00,N +20241120,090518,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14000,-150,5,-1.06,204992210,14635,6.84,14100,14150,13950,18390,9910,14150,14006.97,8.62,0,-4081,14763,14456,14213,13906,13663,14335,13785,199,4240,500,10470,10,1,39821608,5575,-38.36,12.31,12,0.04,-365.00,1137.00,37100,20231113,-62.26,13200,20241118,6.06,26350,-46.87,20240102,13200,6.06,20241118,35100,-60.11,20231120,13200,6.06,20241118,0.50,N,048410,500,199 억,,3433338,N,N,28,N,00,N 20241119,160454,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14150,30,2,0.21,3010565010,212604,23.39,14170,14520,13970,18350,9890,14120,14160.44,8.63,0,-1054,16173,15146,14173,13146,12173,15660,13660,199,4230,500,10440,10,1,39821608,5635,-38.77,12.45,12,0.53,-365.00,1137.00,40000,20231110,-64.62,13200,20241118,7.20,26350,-46.30,20240102,13200,7.20,20241118,35100,-59.69,20231120,13200,7.20,20241118,0.46,N,048410,500,199 억,,3438076,N,N,28,N,00,N 20241119,150500,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14150,30,2,0.21,2838533160,200436,22.05,14170,14520,13970,18350,9890,14120,14161.79,8.63,0,-4577,16173,15146,14173,13146,12173,15660,13660,199,4230,500,10440,10,1,39821608,5635,-38.77,12.45,12,0.50,-365.00,1137.00,40000,20231110,-64.62,13200,20241118,7.20,26350,-46.30,20240102,13200,7.20,20241118,35100,-59.69,20231120,13200,7.20,20241118,0.46,N,048410,500,199 억,,3438076,N,N,274,N,00,N 20241119,140457,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14070,-50,5,-0.35,2618287670,184841,20.33,14170,14520,13970,18350,9890,14120,14165.08,8.63,0,-5037,16173,15146,14173,13146,12173,15660,13660,199,4230,500,10440,10,1,39821608,5603,-38.55,12.37,12,0.46,-365.00,1137.00,40000,20231110,-64.82,13200,20241118,6.59,26350,-46.60,20240102,13200,6.59,20241118,35100,-59.91,20231120,13200,6.59,20241118,0.46,N,048410,500,199 억,,3438076,N,N,274,N,00,N diff --git a/048430/price/prices-20241101.csv b/048430/price/prices-20241101.csv index 0f00a3c0b551..df6c82224dad 100644 --- a/048430/price/prices-20241101.csv +++ b/048430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,40,2,0.63,56313310,8913,82.87,6280,6390,6260,8210,4430,6320,6318.11,0.81,0,730,6466,6392,6306,6232,6146,6430,6270,58,1890,500,4040,10,1,11520000,733,4.24,0.55,12,0.08,1499.00,11641.00,11600,20240328,-45.17,6050,20240806,5.12,11600,-45.17,20240328,6050,5.12,20240806,11600,-45.17,20240328,6050,5.12,20240806,1.86,N,048430,500,57 억,,93819,N,N,0,N,00,N +20241120,150520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6390,70,2,1.11,52023270,8236,76.58,6280,6390,6260,8210,4430,6320,6316.56,0.81,0,622,6466,6392,6306,6232,6146,6430,6270,58,1890,500,4040,10,1,11520000,736,4.26,0.55,12,0.07,1499.00,11641.00,11600,20240328,-44.91,6050,20240806,5.62,11600,-44.91,20240328,6050,5.62,20240806,11600,-44.91,20240328,6050,5.62,20240806,1.86,N,048430,500,57 억,,93819,N,N,0,N,00,N +20241120,140519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6390,70,2,1.11,48984010,7758,72.13,6280,6390,6260,8210,4430,6320,6313.99,0.81,0,569,6466,6392,6306,6232,6146,6430,6270,58,1890,500,4040,10,1,11520000,736,4.26,0.55,12,0.07,1499.00,11641.00,11600,20240328,-44.91,6050,20240806,5.62,11600,-44.91,20240328,6050,5.62,20240806,11600,-44.91,20240328,6050,5.62,20240806,1.86,N,048430,500,57 억,,93819,N,N,0,N,00,N +20241120,130521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,0,3,0.00,25434930,4046,37.62,6280,6350,6260,8210,4430,6320,6286.30,0.81,0,717,6466,6392,6306,6232,6146,6430,6270,58,1890,500,4040,10,1,11520000,728,4.22,0.54,12,0.04,1499.00,11641.00,11600,20240328,-45.52,6050,20240806,4.46,11600,-45.52,20240328,6050,4.46,20240806,11600,-45.52,20240328,6050,4.46,20240806,1.86,N,048430,500,57 억,,93819,N,N,0,N,00,N +20241120,120521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,0,3,0.00,24481020,3895,36.22,6280,6350,6260,8210,4430,6320,6285.09,0.81,0,718,6466,6392,6306,6232,6146,6430,6270,58,1890,500,4040,10,1,11520000,728,4.22,0.54,12,0.03,1499.00,11641.00,11600,20240328,-45.52,6050,20240806,4.46,11600,-45.52,20240328,6050,4.46,20240806,11600,-45.52,20240328,6050,4.46,20240806,1.86,N,048430,500,57 억,,93819,N,N,0,N,00,N +20241120,110520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,-30,5,-0.47,22985780,3658,34.01,6280,6350,6260,8210,4430,6320,6283.53,0.81,0,799,6466,6392,6306,6232,6146,6430,6270,58,1890,500,4040,10,1,11520000,725,4.20,0.54,12,0.03,1499.00,11641.00,11600,20240328,-45.78,6050,20240806,3.97,11600,-45.78,20240328,6050,3.97,20240806,11600,-45.78,20240328,6050,3.97,20240806,1.86,N,048430,500,57 억,,93819,N,N,0,N,00,N +20241120,100519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-20,5,-0.32,17069360,2719,25.28,6280,6320,6260,8210,4430,6320,6277.54,0.81,0,331,6466,6392,6306,6232,6146,6430,6270,58,1890,500,4040,10,1,11520000,726,4.20,0.54,12,0.02,1499.00,11641.00,11600,20240328,-45.69,6050,20240806,4.13,11600,-45.69,20240328,6050,4.13,20240806,11600,-45.69,20240328,6050,4.13,20240806,1.86,N,048430,500,57 억,,93819,N,N,0,N,00,N +20241120,090519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-20,5,-0.32,8918430,1424,13.24,6280,6300,6260,8210,4430,6320,6262.25,0.81,0,52,6466,6392,6306,6232,6146,6430,6270,58,1890,500,4040,10,1,11520000,726,4.20,0.54,12,0.01,1499.00,11641.00,11600,20240328,-45.69,6050,20240806,4.13,11600,-45.69,20240328,6050,4.13,20240806,11600,-45.69,20240328,6050,4.13,20240806,1.86,N,048430,500,57 억,,93819,N,N,0,N,00,N 20241119,160454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,30,2,0.48,63336980,10060,63.25,6220,6380,6220,8170,4410,6290,6294.64,0.81,0,175,6483,6386,6313,6216,6143,6435,6265,58,1880,500,4020,10,1,11520000,728,4.22,0.54,12,0.09,1499.00,11641.00,11600,20240328,-45.52,6050,20240806,4.46,11600,-45.52,20240328,6050,4.46,20240806,11600,-45.52,20240328,6050,4.46,20240806,1.84,N,048430,500,57 억,,93644,N,N,0,N,00,N 20241119,150500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,-10,5,-0.16,57592100,9151,57.54,6220,6380,6220,8170,4410,6290,6293.53,0.81,0,253,6483,6386,6313,6216,6143,6435,6265,58,1880,500,4020,10,1,11520000,723,4.19,0.54,12,0.08,1499.00,11641.00,11600,20240328,-45.86,6050,20240806,3.80,11600,-45.86,20240328,6050,3.80,20240806,11600,-45.86,20240328,6050,3.80,20240806,1.84,N,048430,500,57 억,,93644,N,N,0,N,00,N 20241119,140457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,-10,5,-0.16,49891190,7924,49.82,6220,6380,6220,8170,4410,6290,6296.21,0.81,0,56,6483,6386,6313,6216,6143,6435,6265,58,1880,500,4020,10,1,11520000,723,4.19,0.54,12,0.07,1499.00,11641.00,11600,20240328,-45.86,6050,20240806,3.80,11600,-45.86,20240328,6050,3.80,20240806,11600,-45.86,20240328,6050,3.80,20240806,1.84,N,048430,500,57 억,,93644,N,N,0,N,00,N diff --git a/048470/price/prices-20241101.csv b/048470/price/prices-20241101.csv index d4ae42335615..b9f10dd1ccb0 100644 --- a/048470/price/prices-20241101.csv +++ b/048470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,0,3,0.00,27639765,8122,110.16,3405,3450,3385,4425,2385,3405,3403.07,1.49,0,-1760,3548,3476,3423,3351,3298,3512,3387,50,1020,500,2110,5,1,10000000,341,-15.55,0.47,12,0.08,-219.00,7243.00,5980,20240604,-43.06,3275,20241115,3.97,5980,-43.06,20240604,3275,3.97,20241115,5980,-43.06,20240604,3275,3.97,20241115,1.63,N,048470,500,50 억,,149268,N,N,0,N,00,N +20241120,150520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,5,2,0.15,24057505,7070,95.89,3405,3450,3385,4425,2385,3405,3402.76,1.49,0,-1478,3548,3476,3423,3351,3298,3512,3387,50,1020,500,2110,5,1,10000000,341,-15.57,0.47,12,0.07,-219.00,7243.00,5980,20240604,-42.98,3275,20241115,4.12,5980,-42.98,20240604,3275,4.12,20241115,5980,-42.98,20240604,3275,4.12,20241115,1.63,N,048470,500,50 억,,149268,N,N,0,N,00,N +20241120,140520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,35,2,1.03,18206760,5354,72.62,3405,3450,3385,4425,2385,3405,3400.59,1.49,0,-1165,3548,3476,3423,3351,3298,3512,3387,50,1020,500,2110,5,1,10000000,344,-15.71,0.47,12,0.05,-219.00,7243.00,5980,20240604,-42.47,3275,20241115,5.04,5980,-42.47,20240604,3275,5.04,20241115,5980,-42.47,20240604,3275,5.04,20241115,1.63,N,048470,500,50 억,,149268,N,N,0,N,00,N +20241120,130521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,35,2,1.03,18206760,5354,72.62,3405,3450,3385,4425,2385,3405,3400.59,1.49,0,-1165,3548,3476,3423,3351,3298,3512,3387,50,1020,500,2110,5,1,10000000,344,-15.71,0.47,12,0.05,-219.00,7243.00,5980,20240604,-42.47,3275,20241115,5.04,5980,-42.47,20240604,3275,5.04,20241115,5980,-42.47,20240604,3275,5.04,20241115,1.63,N,048470,500,50 억,,149268,N,N,0,N,00,N +20241120,120521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,5,2,0.15,17360835,5106,69.25,3405,3450,3385,4425,2385,3405,3400.09,1.49,0,-1196,3548,3476,3423,3351,3298,3512,3387,50,1020,500,2110,5,1,10000000,341,-15.57,0.47,12,0.05,-219.00,7243.00,5980,20240604,-42.98,3275,20241115,4.12,5980,-42.98,20240604,3275,4.12,20241115,5980,-42.98,20240604,3275,4.12,20241115,1.63,N,048470,500,50 억,,149268,N,N,0,N,00,N +20241120,110520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,0,3,0.00,16009300,4711,63.90,3405,3450,3385,4425,2385,3405,3398.28,1.49,0,-1168,3548,3476,3423,3351,3298,3512,3387,50,1020,500,2110,5,1,10000000,341,-15.55,0.47,12,0.05,-219.00,7243.00,5980,20240604,-43.06,3275,20241115,3.97,5980,-43.06,20240604,3275,3.97,20241115,5980,-43.06,20240604,3275,3.97,20241115,1.63,N,048470,500,50 억,,149268,N,N,0,N,00,N +20241120,100519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3425,20,2,0.59,14380870,4233,57.41,3405,3450,3385,4425,2385,3405,3397.32,1.49,0,-1168,3548,3476,3423,3351,3298,3512,3387,50,1020,500,2110,5,1,10000000,343,-15.64,0.47,12,0.04,-219.00,7243.00,5980,20240604,-42.73,3275,20241115,4.58,5980,-42.73,20240604,3275,4.58,20241115,5980,-42.73,20240604,3275,4.58,20241115,1.63,N,048470,500,50 억,,149268,N,N,0,N,00,N +20241120,090519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,0,3,0.00,0,0,0.00,0,0,0,4425,2385,3405,0.00,1.49,0,0,3548,3476,3423,3351,3298,3512,3387,50,1020,500,2110,5,1,10000000,341,-15.55,0.47,12,0.00,-219.00,7243.00,5980,20240604,-43.06,3275,20241115,3.97,5980,-43.06,20240604,3275,3.97,20241115,5980,-43.06,20240604,3275,3.97,20241115,1.63,N,048470,500,50 억,,149268,N,N,0,N,00,N 20241119,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,15,2,0.44,25157230,7373,58.48,3370,3495,3370,4405,2375,3390,3412.08,1.50,0,-394,3670,3530,3415,3275,3160,3517,3262,50,1015,500,2100,5,1,10000000,341,-15.55,0.47,12,0.07,-219.00,7243.00,5980,20240604,-43.06,3275,20241115,3.97,5980,-43.06,20240604,3275,3.97,20241115,5980,-43.06,20240604,3275,3.97,20241115,1.64,N,048470,500,50 억,,149654,N,N,0,N,00,N 20241119,150500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3430,40,2,1.18,18402805,5393,42.78,3370,3495,3370,4405,2375,3390,3412.35,1.50,0,-850,3670,3530,3415,3275,3160,3517,3262,50,1015,500,2100,5,1,10000000,343,-15.66,0.47,12,0.05,-219.00,7243.00,5980,20240604,-42.64,3275,20241115,4.73,5980,-42.64,20240604,3275,4.73,20241115,5980,-42.64,20240604,3275,4.73,20241115,1.64,N,048470,500,50 억,,149654,N,N,0,N,00,N 20241119,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,10,2,0.29,16497325,4837,38.37,3370,3495,3370,4405,2375,3390,3410.65,1.50,0,-477,3670,3530,3415,3275,3160,3517,3262,50,1015,500,2100,5,1,10000000,340,-15.53,0.47,12,0.05,-219.00,7243.00,5980,20240604,-43.14,3275,20241115,3.82,5980,-43.14,20240604,3275,3.82,20241115,5980,-43.14,20240604,3275,3.82,20241115,1.64,N,048470,500,50 억,,149654,N,N,0,N,00,N diff --git a/048530/price/prices-20241101.csv b/048530/price/prices-20241101.csv index 1336cd75005b..7d58574e6cc0 100644 --- a/048530/price/prices-20241101.csv +++ b/048530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160512,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5840,150,2,2.64,443373240,76539,31.55,5670,5920,5620,7390,3990,5690,5792.78,3.56,0,-3113,6330,6010,5780,5460,5230,6170,5620,171,1700,500,4210,10,1,34150762,1994,-20.56,1.85,12,0.22,-284.00,3154.00,10380,20231206,-43.74,5220,20241115,11.88,9300,-37.20,20240103,5220,11.88,20241115,10380,-43.74,20231206,5220,11.88,20241115,3.20,N,048530,500,170 억,,1215276,N,N,19,N,00,N +20241120,150520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5830,140,2,2.46,423066230,73059,30.12,5670,5920,5620,7390,3990,5690,5790.75,3.56,0,-2608,6330,6010,5780,5460,5230,6170,5620,171,1700,500,4210,10,1,34150762,1991,-20.53,1.85,12,0.21,-284.00,3154.00,10380,20231206,-43.83,5220,20241115,11.69,9300,-37.31,20240103,5220,11.69,20241115,10380,-43.83,20231206,5220,11.69,20241115,3.20,N,048530,500,170 억,,1215276,N,N,17,N,00,N +20241120,140520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5780,90,2,1.58,298127620,51532,21.24,5670,5920,5620,7390,3990,5690,5785.29,3.56,0,-2133,6330,6010,5780,5460,5230,6170,5620,171,1700,500,4210,10,1,34150762,1974,-20.35,1.83,12,0.15,-284.00,3154.00,10380,20231206,-44.32,5220,20241115,10.73,9300,-37.85,20240103,5220,10.73,20241115,10380,-44.32,20231206,5220,10.73,20241115,3.20,N,048530,500,170 억,,1215276,N,N,17,N,00,N +20241120,130521,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5840,150,2,2.64,235319540,40642,16.75,5670,5920,5620,7390,3990,5690,5790.06,3.56,0,-3212,6330,6010,5780,5460,5230,6170,5620,171,1700,500,4210,10,1,34150762,1994,-20.56,1.85,12,0.12,-284.00,3154.00,10380,20231206,-43.74,5220,20241115,11.88,9300,-37.20,20240103,5220,11.88,20241115,10380,-43.74,20231206,5220,11.88,20241115,3.20,N,048530,500,170 억,,1215276,N,N,17,N,00,N +20241120,120521,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5860,170,2,2.99,220636080,38127,15.72,5670,5920,5620,7390,3990,5690,5786.87,3.56,0,-3576,6330,6010,5780,5460,5230,6170,5620,171,1700,500,4210,10,1,34150762,2001,-20.63,1.86,12,0.11,-284.00,3154.00,10380,20231206,-43.55,5220,20241115,12.26,9300,-36.99,20240103,5220,12.26,20241115,10380,-43.55,20231206,5220,12.26,20241115,3.20,N,048530,500,170 억,,1215276,N,N,17,N,00,N +20241120,110520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5900,210,2,3.69,152571730,26496,10.92,5670,5910,5620,7390,3990,5690,5758.29,3.56,0,-2193,6330,6010,5780,5460,5230,6170,5620,171,1700,500,4210,10,1,34150762,2015,-20.77,1.87,12,0.08,-284.00,3154.00,10380,20231206,-43.16,5220,20241115,13.03,9300,-36.56,20240103,5220,13.03,20241115,10380,-43.16,20231206,5220,13.03,20241115,3.20,N,048530,500,170 억,,1215276,N,N,17,N,00,N +20241120,100520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5720,30,2,0.53,41600390,7341,3.03,5670,5730,5620,7390,3990,5690,5666.86,3.56,0,-744,6330,6010,5780,5460,5230,6170,5620,171,1700,500,4210,10,1,34150762,1953,-20.14,1.81,12,0.02,-284.00,3154.00,10380,20231206,-44.89,5220,20241115,9.58,9300,-38.49,20240103,5220,9.58,20241115,10380,-44.89,20231206,5220,9.58,20241115,3.20,N,048530,500,170 억,,1215276,N,N,17,N,00,N +20241120,090519,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5690,0,3,0.00,5759470,1016,0.42,5670,5690,5650,7390,3990,5690,5668.77,3.56,0,747,6330,6010,5780,5460,5230,6170,5620,171,1700,500,4210,10,1,34150762,1943,-20.04,1.80,12,0.00,-284.00,3154.00,10380,20231206,-45.18,5220,20241115,9.00,9300,-38.82,20240103,5220,9.00,20241115,10380,-45.18,20231206,5220,9.00,20241115,3.20,N,048530,500,170 억,,1215276,N,N,17,N,00,N 20241119,160454,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5690,200,2,3.64,1408704320,241787,316.87,5550,6100,5550,7130,3850,5490,5826.85,3.59,0,-10157,5743,5616,5453,5326,5163,5680,5390,171,1640,500,4060,10,1,34150762,1943,-20.04,1.80,12,0.71,-284.00,3154.00,10380,20231206,-45.18,5220,20241115,9.00,9300,-38.82,20240103,5220,9.00,20241115,10380,-45.18,20231206,5220,9.00,20241115,3.09,N,048530,500,170 억,,1225705,N,N,17,N,00,N 20241119,150501,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5710,220,2,4.01,1386218780,237842,311.70,5550,6100,5550,7130,3850,5490,5828.96,3.59,0,-9763,5743,5616,5453,5326,5163,5680,5390,171,1640,500,4060,10,1,34150762,1950,-20.11,1.81,12,0.70,-284.00,3154.00,10380,20231206,-44.99,5220,20241115,9.39,9300,-38.60,20240103,5220,9.39,20241115,10380,-44.99,20231206,5220,9.39,20241115,3.09,N,048530,500,170 억,,1225705,N,N,8,N,00,N 20241119,140458,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5720,230,2,4.19,1313450050,225005,294.88,5550,6100,5550,7130,3850,5490,5838.12,3.59,0,-8622,5743,5616,5453,5326,5163,5680,5390,171,1640,500,4060,10,1,34150762,1953,-20.14,1.81,12,0.66,-284.00,3154.00,10380,20231206,-44.89,5220,20241115,9.58,9300,-38.49,20240103,5220,9.58,20241115,10380,-44.89,20231206,5220,9.58,20241115,3.09,N,048530,500,170 억,,1225705,N,N,8,N,00,N diff --git a/048550/price/prices-20241101.csv b/048550/price/prices-20241101.csv index 4123626a95c3..7fce983fc69a 100644 --- a/048550/price/prices-20241101.csv +++ b/048550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1613,-7,5,-0.43,134471787,83055,80.60,1640,1640,1611,2105,1134,1620,1619.07,1.92,0,-19384,1656,1638,1626,1608,1596,1635,1605,484,485,500,1190,1,1,96714620,1560,-15.81,1.57,12,0.09,-102.00,1025.00,2400,20240510,-32.79,1501,20240805,7.46,2400,-32.79,20240510,1501,7.46,20240805,2400,-32.79,20240510,1501,7.46,20240805,2.37,N,048550,500,483 억,,1853998,N,N,2690,N,00,N +20241120,150521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1618,-2,5,-0.12,122646010,75723,73.48,1640,1640,1614,2105,1134,1620,1619.67,1.92,0,-18114,1656,1638,1626,1608,1596,1635,1605,484,485,500,1190,1,1,96714620,1565,-15.86,1.58,12,0.08,-102.00,1025.00,2400,20240510,-32.58,1501,20240805,7.79,2400,-32.58,20240510,1501,7.79,20240805,2400,-32.58,20240510,1501,7.79,20240805,2.37,N,048550,500,483 억,,1853998,N,N,2690,N,00,N +20241120,140520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1623,3,2,0.19,112297227,69323,67.27,1640,1640,1615,2105,1134,1620,1619.91,1.92,0,-17935,1656,1638,1626,1608,1596,1635,1605,484,485,500,1190,1,1,96714620,1570,-15.91,1.58,12,0.07,-102.00,1025.00,2400,20240510,-32.38,1501,20240805,8.13,2400,-32.38,20240510,1501,8.13,20240805,2400,-32.38,20240510,1501,8.13,20240805,2.37,N,048550,500,483 억,,1853998,N,N,2690,N,00,N +20241120,130521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1624,4,2,0.25,93190521,57526,55.82,1640,1640,1615,2105,1134,1620,1619.97,1.92,0,-16458,1656,1638,1626,1608,1596,1635,1605,484,485,500,1190,1,1,96714620,1571,-15.92,1.58,12,0.06,-102.00,1025.00,2400,20240510,-32.33,1501,20240805,8.19,2400,-32.33,20240510,1501,8.19,20240805,2400,-32.33,20240510,1501,8.19,20240805,2.37,N,048550,500,483 억,,1853998,N,N,2690,N,00,N +20241120,120522,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1620,0,3,0.00,73666459,45468,44.12,1640,1640,1615,2105,1134,1620,1620.18,1.92,0,-14738,1656,1638,1626,1608,1596,1635,1605,484,485,500,1190,1,1,96714620,1567,-15.88,1.58,12,0.05,-102.00,1025.00,2400,20240510,-32.50,1501,20240805,7.93,2400,-32.50,20240510,1501,7.93,20240805,2400,-32.50,20240510,1501,7.93,20240805,2.37,N,048550,500,483 억,,1853998,N,N,2690,N,00,N +20241120,110521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1621,1,2,0.06,48995901,30213,29.32,1640,1640,1615,2105,1134,1620,1621.68,1.92,0,-13674,1656,1638,1626,1608,1596,1635,1605,484,485,500,1190,1,1,96714620,1568,-15.89,1.58,12,0.03,-102.00,1025.00,2400,20240510,-32.46,1501,20240805,7.99,2400,-32.46,20240510,1501,7.99,20240805,2400,-32.46,20240510,1501,7.99,20240805,2.37,N,048550,500,483 억,,1853998,N,N,2690,N,00,N +20241120,100520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1619,-1,5,-0.06,31326316,19302,18.73,1640,1640,1615,2105,1134,1620,1622.96,1.92,0,-13045,1656,1638,1626,1608,1596,1635,1605,484,485,500,1190,1,1,96714620,1566,-15.87,1.58,12,0.02,-102.00,1025.00,2400,20240510,-32.54,1501,20240805,7.86,2400,-32.54,20240510,1501,7.86,20240805,2400,-32.54,20240510,1501,7.86,20240805,2.37,N,048550,500,483 억,,1853998,N,N,2690,N,00,N +20241120,090520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1640,20,2,1.23,2068826,1262,1.22,1640,1640,1623,2105,1134,1620,1639.32,1.92,0,-148,1656,1638,1626,1608,1596,1635,1605,484,485,500,1190,1,1,96714620,1586,-16.08,1.60,12,0.00,-102.00,1025.00,2400,20240510,-31.67,1501,20240805,9.26,2400,-31.67,20240510,1501,9.26,20240805,2400,-31.67,20240510,1501,9.26,20240805,2.37,N,048550,500,483 억,,1853998,N,N,2690,N,00,N 20241119,160455,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1620,0,3,0.00,163376741,100592,104.49,1620,1644,1614,2105,1134,1620,1624.15,1.91,0,8000,1647,1633,1615,1601,1583,1640,1608,484,485,500,1190,1,1,96714620,1567,-15.88,1.58,12,0.10,-102.00,1025.00,2400,20240510,-32.50,1501,20240805,7.93,2400,-32.50,20240510,1501,7.93,20240805,2400,-32.50,20240510,1501,7.93,20240805,2.37,N,048550,500,483 억,,1846017,N,N,2690,N,00,N 20241119,150501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1621,1,2,0.06,146727239,90318,93.82,1620,1644,1614,2105,1134,1620,1624.56,1.91,0,9308,1647,1633,1615,1601,1583,1640,1608,484,485,500,1190,1,1,96714620,1568,-15.89,1.58,12,0.09,-102.00,1025.00,2400,20240510,-32.46,1501,20240805,7.99,2400,-32.46,20240510,1501,7.99,20240805,2400,-32.46,20240510,1501,7.99,20240805,2.37,N,048550,500,483 억,,1846017,N,N,0,N,00,N 20241119,140458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1621,1,2,0.06,118215998,72750,75.57,1620,1644,1614,2105,1134,1620,1624.96,1.91,0,6267,1647,1633,1615,1601,1583,1640,1608,484,485,500,1190,1,1,96714620,1568,-15.89,1.58,12,0.08,-102.00,1025.00,2400,20240510,-32.46,1501,20240805,7.99,2400,-32.46,20240510,1501,7.99,20240805,2400,-32.46,20240510,1501,7.99,20240805,2.37,N,048550,500,483 억,,1846017,N,N,0,N,00,N diff --git a/048770/price/prices-20241101.csv b/048770/price/prices-20241101.csv index 58968a510bc5..ba8336083081 100644 --- a/048770/price/prices-20241101.csv +++ b/048770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,-60,5,-2.76,86192660,41342,96.81,2150,2165,2055,2820,1520,2170,2084.87,0.21,0,-1486,2240,2205,2140,2105,2040,2222,2122,78,650,500,1340,5,1,15697991,331,-4.63,0.74,12,0.26,-456.00,2849.00,5170,20240131,-59.19,1986,20241113,6.24,5170,-59.19,20240131,1986,6.24,20241113,5170,-59.19,20240131,1986,6.24,20241113,1.18,N,048770,500,78 억,,32569,N,N,0,N,00,N +20241120,150521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2105,-65,5,-3.00,82137655,39419,92.31,2150,2165,2055,2820,1520,2170,2083.71,0.21,0,-1336,2240,2205,2140,2105,2040,2222,2122,78,650,500,1340,5,1,15697991,330,-4.62,0.74,12,0.25,-456.00,2849.00,5170,20240131,-59.28,1986,20241113,5.99,5170,-59.28,20240131,1986,5.99,20241113,5170,-59.28,20240131,1986,5.99,20241113,1.18,N,048770,500,78 억,,32569,N,N,0,N,00,N +20241120,140520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2095,-75,5,-3.46,75444990,36217,84.81,2150,2165,2055,2820,1520,2170,2083.14,0.21,0,-1123,2240,2205,2140,2105,2040,2222,2122,78,650,500,1340,5,1,15697991,329,-4.59,0.74,12,0.23,-456.00,2849.00,5170,20240131,-59.48,1986,20241113,5.49,5170,-59.48,20240131,1986,5.49,20241113,5170,-59.48,20240131,1986,5.49,20241113,1.18,N,048770,500,78 억,,32569,N,N,0,N,00,N +20241120,130522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,-95,5,-4.38,44168105,21130,49.48,2150,2165,2070,2820,1520,2170,2090.30,0.21,0,146,2240,2205,2140,2105,2040,2222,2122,78,650,500,1340,5,1,15697991,326,-4.55,0.73,12,0.13,-456.00,2849.00,5170,20240131,-59.86,1986,20241113,4.48,5170,-59.86,20240131,1986,4.48,20241113,5170,-59.86,20240131,1986,4.48,20241113,1.18,N,048770,500,78 억,,32569,N,N,0,N,00,N +20241120,120522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2090,-80,5,-3.69,34151185,16302,38.17,2150,2165,2075,2820,1520,2170,2094.91,0.21,0,-580,2240,2205,2140,2105,2040,2222,2122,78,650,500,1340,5,1,15697991,328,-4.58,0.73,12,0.10,-456.00,2849.00,5170,20240131,-59.57,1986,20241113,5.24,5170,-59.57,20240131,1986,5.24,20241113,5170,-59.57,20240131,1986,5.24,20241113,1.18,N,048770,500,78 억,,32569,N,N,0,N,00,N +20241120,110521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2090,-80,5,-3.69,25549815,12174,28.51,2150,2165,2080,2820,1520,2170,2098.72,0.21,0,12,2240,2205,2140,2105,2040,2222,2122,78,650,500,1340,5,1,15697991,328,-4.58,0.73,12,0.08,-456.00,2849.00,5170,20240131,-59.57,1986,20241113,5.24,5170,-59.57,20240131,1986,5.24,20241113,5170,-59.57,20240131,1986,5.24,20241113,1.18,N,048770,500,78 억,,32569,N,N,0,N,00,N +20241120,100520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,-45,5,-2.07,9359895,4423,10.36,2150,2165,2105,2820,1520,2170,2116.19,0.21,0,-143,2240,2205,2140,2105,2040,2222,2122,78,650,500,1340,5,1,15697991,334,-4.66,0.75,12,0.03,-456.00,2849.00,5170,20240131,-58.90,1986,20241113,7.00,5170,-58.90,20240131,1986,7.00,20241113,5170,-58.90,20240131,1986,7.00,20241113,1.18,N,048770,500,78 억,,32569,N,N,0,N,00,N +20241120,090520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,-5,5,-0.23,105425,49,0.11,2150,2165,2150,2820,1520,2170,2151.53,0.21,0,-11,2240,2205,2140,2105,2040,2222,2122,78,650,500,1340,5,1,15697991,340,-4.75,0.76,12,0.00,-456.00,2849.00,5170,20240131,-58.12,1986,20241113,9.01,5170,-58.12,20240131,1986,9.01,20241113,5170,-58.12,20240131,1986,9.01,20241113,1.18,N,048770,500,78 억,,32569,N,N,0,N,00,N 20241119,160455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,70,2,3.33,91009895,42700,476.83,2080,2175,2075,2730,1470,2100,2131.37,0.21,0,-753,2176,2137,2096,2057,2016,2157,2077,78,630,500,1300,5,1,15697991,341,-4.76,0.76,12,0.27,-456.00,2849.00,5170,20240131,-58.03,1986,20241113,9.26,5170,-58.03,20240131,1986,9.26,20241113,5170,-58.03,20240131,1986,9.26,20241113,1.18,N,048770,500,78 억,,33263,N,N,0,N,00,N 20241119,150501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,25,2,1.19,85808425,40264,449.63,2080,2175,2075,2730,1470,2100,2131.15,0.21,0,-179,2176,2137,2096,2057,2016,2157,2077,78,630,500,1300,5,1,15697991,334,-4.66,0.75,12,0.26,-456.00,2849.00,5170,20240131,-58.90,1986,20241113,7.00,5170,-58.90,20240131,1986,7.00,20241113,5170,-58.90,20240131,1986,7.00,20241113,1.18,N,048770,500,78 억,,33263,N,N,0,N,00,N 20241119,140458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,60,2,2.86,70845365,33235,371.13,2080,2175,2075,2730,1470,2100,2131.65,0.21,0,186,2176,2137,2096,2057,2016,2157,2077,78,630,500,1300,5,1,15697991,339,-4.74,0.76,12,0.21,-456.00,2849.00,5170,20240131,-58.22,1986,20241113,8.76,5170,-58.22,20240131,1986,8.76,20241113,5170,-58.22,20240131,1986,8.76,20241113,1.18,N,048770,500,78 억,,33263,N,N,0,N,00,N diff --git a/048830/price/prices-20241101.csv b/048830/price/prices-20241101.csv index bb68e55c329a..277aea1797c3 100644 --- a/048830/price/prices-20241101.csv +++ b/048830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,-1,5,-0.09,5274339,4672,33.15,1123,1134,1123,1474,794,1134,1128.93,35.71,0,0,1155,1144,1128,1117,1101,1136,1109,94,340,500,790,1,1,18723923,212,12.45,0.48,12,0.02,91.00,2377.00,2000,20231211,-43.35,1038,20240805,9.15,1900,-40.37,20240112,1038,9.15,20240805,2000,-43.35,20231211,1038,9.15,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241120,150521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,-1,5,-0.09,4936705,4374,31.04,1123,1134,1123,1474,794,1134,1128.65,35.71,0,0,1155,1144,1128,1117,1101,1136,1109,94,340,500,790,1,1,18723923,212,12.45,0.48,12,0.02,91.00,2377.00,2000,20231211,-43.35,1038,20240805,9.15,1900,-40.37,20240112,1038,9.15,20240805,2000,-43.35,20231211,1038,9.15,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241120,140521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,-1,5,-0.09,4936705,4374,31.04,1123,1134,1123,1474,794,1134,1128.65,35.71,0,0,1155,1144,1128,1117,1101,1136,1109,94,340,500,790,1,1,18723923,212,12.45,0.48,12,0.02,91.00,2377.00,2000,20231211,-43.35,1038,20240805,9.15,1900,-40.37,20240112,1038,9.15,20240805,2000,-43.35,20231211,1038,9.15,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241120,130522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,-1,5,-0.09,2687600,2372,16.83,1123,1134,1123,1474,794,1134,1133.05,35.71,0,0,1155,1144,1128,1117,1101,1136,1109,94,340,500,790,1,1,18723923,212,12.45,0.48,12,0.01,91.00,2377.00,2000,20231211,-43.35,1038,20240805,9.15,1900,-40.37,20240112,1038,9.15,20240805,2000,-43.35,20231211,1038,9.15,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241120,120522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,-1,5,-0.09,534750,473,3.36,1123,1134,1123,1474,794,1134,1130.55,35.71,0,0,1155,1144,1128,1117,1101,1136,1109,94,340,500,790,1,1,18723923,212,12.45,0.48,12,0.00,91.00,2377.00,2000,20231211,-43.35,1038,20240805,9.15,1900,-40.37,20240112,1038,9.15,20240805,2000,-43.35,20231211,1038,9.15,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241120,110521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,-1,5,-0.09,186919,166,1.18,1123,1134,1123,1474,794,1134,1126.02,35.71,0,0,1155,1144,1128,1117,1101,1136,1109,94,340,500,790,1,1,18723923,212,12.45,0.48,12,0.00,91.00,2377.00,2000,20231211,-43.35,1038,20240805,9.15,1900,-40.37,20240112,1038,9.15,20240805,2000,-43.35,20231211,1038,9.15,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241120,100520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,-1,5,-0.09,158594,141,1.00,1123,1134,1123,1474,794,1134,1124.78,35.71,0,0,1155,1144,1128,1117,1101,1136,1109,94,340,500,790,1,1,18723923,212,12.45,0.48,12,0.00,91.00,2377.00,2000,20231211,-43.35,1038,20240805,9.15,1900,-40.37,20240112,1038,9.15,20240805,2000,-43.35,20231211,1038,9.15,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241120,090520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,0,3,0.00,155205,138,0.98,1123,1134,1123,1474,794,1134,1124.67,35.71,0,0,1155,1144,1128,1117,1101,1136,1109,94,340,500,790,1,1,18723923,212,12.46,0.48,12,0.00,91.00,2377.00,2000,20231211,-43.30,1038,20240805,9.25,1900,-40.32,20240112,1038,9.25,20240805,2000,-43.30,20231211,1038,9.25,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N 20241119,160455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,-5,5,-0.44,15923892,14092,61.49,1139,1139,1112,1480,798,1139,1130.00,35.71,0,0,1167,1153,1136,1122,1105,1160,1129,94,341,500,790,1,1,18723923,212,12.46,0.48,12,0.08,91.00,2377.00,2000,20231211,-43.30,1038,20240805,9.25,1900,-40.32,20240112,1038,9.25,20240805,2000,-43.30,20231211,1038,9.25,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N 20241119,150501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,-14,5,-1.23,13682657,12112,52.85,1139,1139,1112,1480,798,1139,1129.68,35.71,0,55,1167,1153,1136,1122,1105,1160,1129,94,341,500,790,1,1,18723923,211,12.36,0.47,12,0.06,91.00,2377.00,2000,20231211,-43.75,1038,20240805,8.38,1900,-40.79,20240112,1038,8.38,20240805,2000,-43.75,20231211,1038,8.38,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N 20241119,140459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,-6,5,-0.53,10228280,9023,39.37,1139,1139,1126,1480,798,1139,1133.58,35.71,0,0,1167,1153,1136,1122,1105,1160,1129,94,341,500,790,1,1,18723923,212,12.45,0.48,12,0.05,91.00,2377.00,2000,20231211,-43.35,1038,20240805,9.15,1900,-40.37,20240112,1038,9.15,20240805,2000,-43.35,20231211,1038,9.15,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N diff --git a/048870/price/prices-20241101.csv b/048870/price/prices-20241101.csv index adf91102e18b..5413cffd5881 100644 --- a/048870/price/prices-20241101.csv +++ b/048870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160513,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2545,-30,5,-1.17,330338095,129662,49.69,2570,2590,2525,3345,1805,2575,2547.70,13.47,0,-26887,2638,2606,2553,2521,2468,2622,2537,414,770,500,1900,5,1,82708344,2105,90.89,1.18,12,0.16,28.00,2153.00,3870,20240320,-34.24,2100,20240805,21.19,3870,-34.24,20240320,2100,21.19,20240805,3870,-34.24,20240320,2100,21.19,20240805,3.30,N,048870,500,413 억,,11143130,N,N,6,N,00,N +20241120,150522,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2550,-25,5,-0.97,279673520,109723,42.05,2570,2590,2525,3345,1805,2575,2548.91,13.47,0,-11723,2638,2606,2553,2521,2468,2622,2537,414,770,500,1900,5,1,82708344,2109,91.07,1.18,12,0.13,28.00,2153.00,3870,20240320,-34.11,2100,20240805,21.43,3870,-34.11,20240320,2100,21.43,20240805,3870,-34.11,20240320,2100,21.43,20240805,3.30,N,048870,500,413 억,,11143130,N,N,8,N,00,N +20241120,140521,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2555,-20,5,-0.78,216459780,84900,32.54,2570,2590,2525,3345,1805,2575,2549.59,13.47,0,365,2638,2606,2553,2521,2468,2622,2537,414,770,500,1900,5,1,82708344,2113,91.25,1.19,12,0.10,28.00,2153.00,3870,20240320,-33.98,2100,20240805,21.67,3870,-33.98,20240320,2100,21.67,20240805,3870,-33.98,20240320,2100,21.67,20240805,3.30,N,048870,500,413 억,,11143130,N,N,8,N,00,N +20241120,130522,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2555,-20,5,-0.78,211334230,82890,31.77,2570,2590,2525,3345,1805,2575,2549.57,13.47,0,260,2638,2606,2553,2521,2468,2622,2537,414,770,500,1900,5,1,82708344,2113,91.25,1.19,12,0.10,28.00,2153.00,3870,20240320,-33.98,2100,20240805,21.67,3870,-33.98,20240320,2100,21.67,20240805,3870,-33.98,20240320,2100,21.67,20240805,3.30,N,048870,500,413 억,,11143130,N,N,8,N,00,N +20241120,120523,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2550,-25,5,-0.97,196617480,77112,29.55,2570,2590,2525,3345,1805,2575,2549.77,13.47,0,1244,2638,2606,2553,2521,2468,2622,2537,414,770,500,1900,5,1,82708344,2109,91.07,1.18,12,0.09,28.00,2153.00,3870,20240320,-34.11,2100,20240805,21.43,3870,-34.11,20240320,2100,21.43,20240805,3870,-34.11,20240320,2100,21.43,20240805,3.30,N,048870,500,413 억,,11143130,N,N,8,N,00,N +20241120,110522,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2545,-30,5,-1.17,174431535,68369,26.20,2570,2590,2525,3345,1805,2575,2551.32,13.47,0,-764,2638,2606,2553,2521,2468,2622,2537,414,770,500,1900,5,1,82708344,2105,90.89,1.18,12,0.08,28.00,2153.00,3870,20240320,-34.24,2100,20240805,21.19,3870,-34.24,20240320,2100,21.19,20240805,3870,-34.24,20240320,2100,21.19,20240805,3.30,N,048870,500,413 억,,11143130,N,N,8,N,00,N +20241120,100521,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2550,-25,5,-0.97,144877055,56784,21.76,2570,2590,2525,3345,1805,2575,2551.37,13.47,0,-5672,2638,2606,2553,2521,2468,2622,2537,414,770,500,1900,5,1,82708344,2109,91.07,1.18,12,0.07,28.00,2153.00,3870,20240320,-34.11,2100,20240805,21.43,3870,-34.11,20240320,2100,21.43,20240805,3870,-34.11,20240320,2100,21.43,20240805,3.30,N,048870,500,413 억,,11143130,N,N,8,N,00,N +20241120,090520,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2570,-5,5,-0.19,11159945,4338,1.66,2570,2590,2570,3345,1805,2575,2572.60,13.47,0,826,2638,2606,2553,2521,2468,2622,2537,414,770,500,1900,5,1,82708344,2126,91.79,1.19,12,0.01,28.00,2153.00,3870,20240320,-33.59,2100,20240805,22.38,3870,-33.59,20240320,2100,22.38,20240805,3870,-33.59,20240320,2100,22.38,20240805,3.30,N,048870,500,413 억,,11143130,N,N,8,N,00,N 20241119,160455,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2575,60,2,2.39,658452770,259874,104.05,2515,2585,2500,3265,1765,2515,2533.05,13.48,0,-8728,2608,2561,2508,2461,2408,2585,2485,414,750,500,1860,5,1,82708344,2130,91.96,1.20,12,0.31,28.00,2153.00,3870,20240320,-33.46,2100,20240805,22.62,3870,-33.46,20240320,2100,22.62,20240805,3870,-33.46,20240320,2100,22.62,20240805,3.36,N,048870,500,413 억,,11151477,N,N,8,N,00,N 20241119,150501,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2575,60,2,2.39,609172660,240738,96.38,2515,2580,2500,3265,1765,2515,2530.44,13.48,0,-6683,2608,2561,2508,2461,2408,2585,2485,414,750,500,1860,5,1,82708344,2130,91.96,1.20,12,0.29,28.00,2153.00,3870,20240320,-33.46,2100,20240805,22.62,3870,-33.46,20240320,2100,22.62,20240805,3870,-33.46,20240320,2100,22.62,20240805,3.36,N,048870,500,413 억,,11151477,N,N,12,N,00,N 20241119,140459,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2535,20,2,0.80,446387695,177052,70.89,2515,2555,2500,3265,1765,2515,2521.22,13.48,0,9544,2608,2561,2508,2461,2408,2585,2485,414,750,500,1860,5,1,82708344,2097,90.54,1.18,12,0.21,28.00,2153.00,3870,20240320,-34.50,2100,20240805,20.71,3870,-34.50,20240320,2100,20.71,20240805,3870,-34.50,20240320,2100,20.71,20240805,3.36,N,048870,500,413 억,,11151477,N,N,12,N,00,N diff --git a/048910/price/prices-20241101.csv b/048910/price/prices-20241101.csv index 8a677819f341..0da9ff418a65 100644 --- a/048910/price/prices-20241101.csv +++ b/048910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160513,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7470,0,3,0.00,83876240,11253,258.99,7430,7480,7410,9710,5230,7470,7453.68,1.49,0,-3745,7556,7512,7456,7412,7356,7535,7435,63,2240,500,5370,10,1,12578946,940,15.12,0.90,12,0.09,494.00,8314.00,14370,20240124,-48.02,7120,20241115,4.92,14370,-48.02,20240124,7120,4.92,20241115,14370,-48.02,20240124,7120,4.92,20241115,3.07,N,048910,500,63 억,,187625,N,N,9,N,00,N +20241120,150522,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7470,0,3,0.00,80919260,10857,249.87,7430,7480,7410,9710,5230,7470,7453.19,1.49,0,-3671,7556,7512,7456,7412,7356,7535,7435,63,2240,500,5370,10,1,12578946,940,15.12,0.90,12,0.09,494.00,8314.00,14370,20240124,-48.02,7120,20241115,4.92,14370,-48.02,20240124,7120,4.92,20241115,14370,-48.02,20240124,7120,4.92,20241115,3.07,N,048910,500,63 억,,187625,N,N,6,N,00,N +20241120,140521,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7480,10,2,0.13,73868940,9911,228.10,7430,7480,7410,9710,5230,7470,7453.23,1.49,0,-3671,7556,7512,7456,7412,7356,7535,7435,63,2240,500,5370,10,1,12578946,941,15.14,0.90,12,0.08,494.00,8314.00,14370,20240124,-47.95,7120,20241115,5.06,14370,-47.95,20240124,7120,5.06,20241115,14370,-47.95,20240124,7120,5.06,20241115,3.07,N,048910,500,63 억,,187625,N,N,6,N,00,N +20241120,130523,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7480,10,2,0.13,69867040,9375,215.77,7430,7480,7410,9710,5230,7470,7452.48,1.49,0,-3774,7556,7512,7456,7412,7356,7535,7435,63,2240,500,5370,10,1,12578946,941,15.14,0.90,12,0.07,494.00,8314.00,14370,20240124,-47.95,7120,20241115,5.06,14370,-47.95,20240124,7120,5.06,20241115,14370,-47.95,20240124,7120,5.06,20241115,3.07,N,048910,500,63 억,,187625,N,N,6,N,00,N +20241120,120523,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7480,10,2,0.13,65367830,8772,201.89,7430,7480,7410,9710,5230,7470,7451.87,1.49,0,-4064,7556,7512,7456,7412,7356,7535,7435,63,2240,500,5370,10,1,12578946,941,15.14,0.90,12,0.07,494.00,8314.00,14370,20240124,-47.95,7120,20241115,5.06,14370,-47.95,20240124,7120,5.06,20241115,14370,-47.95,20240124,7120,5.06,20241115,3.07,N,048910,500,63 억,,187625,N,N,6,N,00,N +20241120,110522,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7470,0,3,0.00,54045690,7255,166.97,7430,7480,7410,9710,5230,7470,7449.44,1.49,0,-4159,7556,7512,7456,7412,7356,7535,7435,63,2240,500,5370,10,1,12578946,940,15.12,0.90,12,0.06,494.00,8314.00,14370,20240124,-48.02,7120,20241115,4.92,14370,-48.02,20240124,7120,4.92,20241115,14370,-48.02,20240124,7120,4.92,20241115,3.07,N,048910,500,63 억,,187625,N,N,6,N,00,N +20241120,100521,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7450,-20,5,-0.27,43871820,5892,135.60,7430,7470,7410,9710,5230,7470,7446.00,1.49,0,-4411,7556,7512,7456,7412,7356,7535,7435,63,2240,500,5370,10,1,12578946,937,15.08,0.90,12,0.05,494.00,8314.00,14370,20240124,-48.16,7120,20241115,4.63,14370,-48.16,20240124,7120,4.63,20241115,14370,-48.16,20240124,7120,4.63,20241115,3.07,N,048910,500,63 억,,187625,N,N,6,N,00,N +20241120,090521,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7460,-10,5,-0.13,847160,114,2.62,7430,7460,7430,9710,5230,7470,7431.23,1.49,0,-24,7556,7512,7456,7412,7356,7535,7435,63,2240,500,5370,10,1,12578946,938,15.10,0.90,12,0.00,494.00,8314.00,14370,20240124,-48.09,7120,20241115,4.78,14370,-48.09,20240124,7120,4.78,20241115,14370,-48.09,20240124,7120,4.78,20241115,3.07,N,048910,500,63 억,,187625,N,N,6,N,00,N 20241119,160456,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7470,10,2,0.13,32219650,4325,27.87,7400,7500,7400,9690,5230,7460,7449.63,1.49,0,-67,7660,7560,7390,7290,7120,7610,7340,63,2230,500,5370,10,1,12578946,940,15.12,0.90,12,0.03,494.00,8314.00,14370,20240124,-48.02,7120,20241115,4.92,14370,-48.02,20240124,7120,4.92,20241115,14370,-48.02,20240124,7120,4.92,20241115,3.14,N,048910,500,63 억,,187696,N,N,6,N,00,N 20241119,150502,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7470,10,2,0.13,30719260,4124,26.58,7400,7500,7400,9690,5230,7460,7448.90,1.49,0,36,7660,7560,7390,7290,7120,7610,7340,63,2230,500,5370,10,1,12578946,940,15.12,0.90,12,0.03,494.00,8314.00,14370,20240124,-48.02,7120,20241115,4.92,14370,-48.02,20240124,7120,4.92,20241115,14370,-48.02,20240124,7120,4.92,20241115,3.14,N,048910,500,63 억,,187696,N,N,12,N,00,N 20241119,140459,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7480,20,2,0.27,28610140,3840,24.75,7400,7500,7400,9690,5230,7460,7450.56,1.49,0,97,7660,7560,7390,7290,7120,7610,7340,63,2230,500,5370,10,1,12578946,941,15.14,0.90,12,0.03,494.00,8314.00,14370,20240124,-47.95,7120,20241115,5.06,14370,-47.95,20240124,7120,5.06,20241115,14370,-47.95,20240124,7120,5.06,20241115,3.14,N,048910,500,63 억,,187696,N,N,12,N,00,N diff --git a/049070/price/prices-20241101.csv b/049070/price/prices-20241101.csv index 872e4a7e68c6..2e56fe00f122 100644 --- a/049070/price/prices-20241101.csv +++ b/049070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160514,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18680,-100,5,-0.53,875378520,46557,70.51,19030,19030,18660,24400,13150,18780,18802.33,7.64,0,-10998,19273,19026,18603,18356,17933,19150,18480,86,5620,500,13520,10,1,17200000,3213,11.62,0.49,12,0.27,1608.00,38283.00,38400,20240117,-51.35,17230,20241115,8.42,38400,-51.35,20240117,17230,8.42,20241115,38400,-51.35,20240117,17230,8.42,20241115,4.75,N,049070,500,86 억,,1313331,N,N,163,N,00,N +20241120,150522,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18700,-80,5,-0.43,819942200,43592,66.02,19030,19030,18660,24400,13150,18780,18809.47,7.64,0,-9840,19273,19026,18603,18356,17933,19150,18480,86,5620,500,13520,10,1,17200000,3216,11.63,0.49,12,0.25,1608.00,38283.00,38400,20240117,-51.30,17230,20241115,8.53,38400,-51.30,20240117,17230,8.53,20241115,38400,-51.30,20240117,17230,8.53,20241115,4.75,N,049070,500,86 억,,1313331,N,N,0,N,00,N +20241120,140522,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18740,-40,5,-0.21,785438680,41749,63.22,19030,19030,18660,24400,13150,18780,18813.35,7.64,0,-9346,19273,19026,18603,18356,17933,19150,18480,86,5620,500,13520,10,1,17200000,3223,11.65,0.49,12,0.24,1608.00,38283.00,38400,20240117,-51.20,17230,20241115,8.76,38400,-51.20,20240117,17230,8.76,20241115,38400,-51.20,20240117,17230,8.76,20241115,4.75,N,049070,500,86 억,,1313331,N,N,0,N,00,N +20241120,130523,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18850,70,2,0.37,723577740,38443,58.22,19030,19030,18710,24400,13150,18780,18822.09,7.64,0,-7657,19273,19026,18603,18356,17933,19150,18480,86,5620,500,13520,10,1,17200000,3242,11.72,0.49,12,0.22,1608.00,38283.00,38400,20240117,-50.91,17230,20241115,9.40,38400,-50.91,20240117,17230,9.40,20241115,38400,-50.91,20240117,17230,9.40,20241115,4.75,N,049070,500,86 억,,1313331,N,N,0,N,00,N +20241120,120523,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18840,60,2,0.32,686687640,36480,55.25,19030,19030,18710,24400,13150,18780,18823.67,7.64,0,-6213,19273,19026,18603,18356,17933,19150,18480,86,5620,500,13520,10,1,17200000,3240,11.72,0.49,12,0.21,1608.00,38283.00,38400,20240117,-50.94,17230,20241115,9.34,38400,-50.94,20240117,17230,9.34,20241115,38400,-50.94,20240117,17230,9.34,20241115,4.75,N,049070,500,86 억,,1313331,N,N,0,N,00,N +20241120,110522,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18870,90,2,0.48,566192330,30062,45.53,19030,19030,18720,24400,13150,18780,18834.15,7.64,0,-748,19273,19026,18603,18356,17933,19150,18480,86,5620,500,13520,10,1,17200000,3246,11.74,0.49,12,0.17,1608.00,38283.00,38400,20240117,-50.86,17230,20241115,9.52,38400,-50.86,20240117,17230,9.52,20241115,38400,-50.86,20240117,17230,9.52,20241115,4.75,N,049070,500,86 억,,1313331,N,N,0,N,00,N +20241120,100521,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18810,30,2,0.16,459067870,24375,36.91,19030,19030,18720,24400,13150,18780,18833.55,7.64,0,-3970,19273,19026,18603,18356,17933,19150,18480,86,5620,500,13520,10,1,17200000,3235,11.70,0.49,12,0.14,1608.00,38283.00,38400,20240117,-51.02,17230,20241115,9.17,38400,-51.02,20240117,17230,9.17,20241115,38400,-51.02,20240117,17230,9.17,20241115,4.75,N,049070,500,86 억,,1313331,N,N,0,N,00,N +20241120,090521,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18790,10,2,0.05,80454520,4271,6.47,19030,19030,18760,24400,13150,18780,18837.40,7.64,0,-1860,19273,19026,18603,18356,17933,19150,18480,86,5620,500,13520,10,1,17200000,3232,11.69,0.49,12,0.02,1608.00,38283.00,38400,20240117,-51.07,17230,20241115,9.05,38400,-51.07,20240117,17230,9.05,20241115,38400,-51.07,20240117,17230,9.05,20241115,4.75,N,049070,500,86 억,,1313331,N,N,0,N,00,N 20241119,160456,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18780,580,2,3.19,1229693680,65834,145.15,18200,18850,18180,23650,12740,18200,18678.86,7.63,0,3434,18800,18500,18030,17730,17260,18650,17880,86,5450,500,13100,10,1,17200000,3230,11.68,0.49,12,0.38,1608.00,38283.00,38400,20240117,-51.09,17230,20241115,9.00,38400,-51.09,20240117,17230,9.00,20241115,38400,-51.09,20240117,17230,9.00,20241115,4.86,N,049070,500,86 억,,1312209,N,N,71,N,00,N 20241119,150502,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18760,560,2,3.08,1165984760,62440,137.66,18200,18850,18180,23650,12740,18200,18673.89,7.63,0,2651,18800,18500,18030,17730,17260,18650,17880,86,5450,500,13100,10,1,17200000,3227,11.67,0.49,12,0.36,1608.00,38283.00,38400,20240117,-51.15,17230,20241115,8.88,38400,-51.15,20240117,17230,8.88,20241115,38400,-51.15,20240117,17230,8.88,20241115,4.86,N,049070,500,86 억,,1312209,N,N,71,N,00,N 20241119,140500,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18780,580,2,3.19,978407400,52421,115.57,18200,18850,18180,23650,12740,18200,18664.66,7.63,0,989,18800,18500,18030,17730,17260,18650,17880,86,5450,500,13100,10,1,17200000,3230,11.68,0.49,12,0.30,1608.00,38283.00,38400,20240117,-51.09,17230,20241115,9.00,38400,-51.09,20240117,17230,9.00,20241115,38400,-51.09,20240117,17230,9.00,20241115,4.86,N,049070,500,86 억,,1312209,N,N,71,N,00,N diff --git a/049080/price/prices-20241101.csv b/049080/price/prices-20241101.csv index a1616abe3747..fa8bff4f2ebe 100644 --- a/049080/price/prices-20241101.csv +++ b/049080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,627,-4,5,-0.63,210932661,328971,217.94,631,680,622,820,442,631,641.19,0.65,0,21944,642,636,625,619,608,639,622,424,189,500,370,1,1,84883347,532,-4.75,0.96,12,0.39,-132.00,651.00,1543,20240111,-59.36,599,20241115,4.67,1543,-59.36,20240111,599,4.67,20241115,1543,-59.36,20240111,599,4.67,20241115,1.75,N,049080,500,424 억,,549769,N,N,19,N,00,N +20241120,150522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,629,-2,5,-0.32,196524961,306043,202.75,631,680,622,820,442,631,642.15,0.65,0,24850,642,636,625,619,608,639,622,424,189,500,370,1,1,84883347,534,-4.77,0.97,12,0.36,-132.00,651.00,1543,20240111,-59.24,599,20241115,5.01,1543,-59.24,20240111,599,5.01,20241115,1543,-59.24,20240111,599,5.01,20241115,1.75,N,049080,500,424 억,,549769,N,N,27,N,00,N +20241120,140522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,629,-2,5,-0.32,178207243,276909,183.45,631,680,622,820,442,631,643.56,0.65,0,22023,642,636,625,619,608,639,622,424,189,500,370,1,1,84883347,534,-4.77,0.97,12,0.33,-132.00,651.00,1543,20240111,-59.24,599,20241115,5.01,1543,-59.24,20240111,599,5.01,20241115,1543,-59.24,20240111,599,5.01,20241115,1.75,N,049080,500,424 억,,549769,N,N,27,N,00,N +20241120,130523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,628,-3,5,-0.48,17279183,27544,18.25,631,639,622,820,442,631,627.33,0.65,0,-6045,642,636,625,619,608,639,622,424,189,500,370,1,1,84883347,533,-4.76,0.96,12,0.03,-132.00,651.00,1543,20240111,-59.30,599,20241115,4.84,1543,-59.30,20240111,599,4.84,20241115,1543,-59.30,20240111,599,4.84,20241115,1.75,N,049080,500,424 억,,549769,N,N,27,N,00,N +20241120,120523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,633,2,2,0.32,15578217,24840,16.46,631,639,622,820,442,631,627.14,0.65,0,-3805,642,636,625,619,608,639,622,424,189,500,370,1,1,84883347,537,-4.80,0.97,12,0.03,-132.00,651.00,1543,20240111,-58.98,599,20241115,5.68,1543,-58.98,20240111,599,5.68,20241115,1543,-58.98,20240111,599,5.68,20241115,1.75,N,049080,500,424 억,,549769,N,N,27,N,00,N +20241120,110522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,628,-3,5,-0.48,9905618,15826,10.48,631,639,622,820,442,631,625.91,0.65,0,-3491,642,636,625,619,608,639,622,424,189,500,370,1,1,84883347,533,-4.76,0.96,12,0.02,-132.00,651.00,1543,20240111,-59.30,599,20241115,4.84,1543,-59.30,20240111,599,4.84,20241115,1543,-59.30,20240111,599,4.84,20241115,1.75,N,049080,500,424 억,,549769,N,N,27,N,00,N +20241120,100522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,631,0,3,0.00,4832238,7720,5.11,631,639,622,820,442,631,625.94,0.65,0,-3118,642,636,625,619,608,639,622,424,189,500,370,1,1,84883347,536,-4.78,0.97,12,0.01,-132.00,651.00,1543,20240111,-59.11,599,20241115,5.34,1543,-59.11,20240111,599,5.34,20241115,1543,-59.11,20240111,599,5.34,20241115,1.75,N,049080,500,424 억,,549769,N,N,27,N,00,N +20241120,090521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,630,-1,5,-0.16,103479,164,0.11,631,631,630,820,442,631,630.97,0.65,0,-127,642,636,625,619,608,639,622,424,189,500,370,1,1,84883347,535,-4.77,0.97,12,0.00,-132.00,651.00,1543,20240111,-59.17,599,20241115,5.18,1543,-59.17,20240111,599,5.18,20241115,1543,-59.17,20240111,599,5.18,20241115,1.75,N,049080,500,424 억,,549769,N,N,27,N,00,N 20241119,160456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,631,10,2,1.61,93416416,150332,85.80,615,631,614,807,435,621,621.40,0.65,0,-5352,647,633,624,610,601,629,606,424,186,500,370,1,1,84883347,536,-4.78,0.97,12,0.18,-132.00,651.00,1543,20240111,-59.11,599,20241115,5.34,1543,-59.11,20240111,599,5.34,20241115,1543,-59.11,20240111,599,5.34,20241115,1.77,N,049080,500,424 억,,555129,N,N,27,N,00,N 20241119,150502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,629,8,2,1.29,90899060,146332,83.51,615,629,614,807,435,621,621.18,0.65,0,-5437,647,633,624,610,601,629,606,424,186,500,370,1,1,84883347,534,-4.77,0.97,12,0.17,-132.00,651.00,1543,20240111,-59.24,599,20241115,5.01,1543,-59.24,20240111,599,5.01,20241115,1543,-59.24,20240111,599,5.01,20241115,1.77,N,049080,500,424 억,,555129,N,N,13,N,00,N 20241119,140500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,622,1,2,0.16,64423130,103904,59.30,615,627,614,807,435,621,620.03,0.65,0,-17585,647,633,624,610,601,629,606,424,186,500,370,1,1,84883347,528,-4.71,0.96,12,0.12,-132.00,651.00,1543,20240111,-59.69,599,20241115,3.84,1543,-59.69,20240111,599,3.84,20241115,1543,-59.69,20240111,599,3.84,20241115,1.77,N,049080,500,424 억,,555129,N,N,13,N,00,N diff --git a/049120/price/prices-20241101.csv b/049120/price/prices-20241101.csv index a16a1aa57073..2d823d6b3180 100644 --- a/049120/price/prices-20241101.csv +++ b/049120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1086,9,2,0.84,3973280,3747,50.43,1088,1088,1030,1400,754,1077,1060.39,0.00,0,-232,1118,1097,1064,1043,1010,1081,1027,233,323,500,750,1,1,46653532,507,-3.46,1.28,12,0.01,-314.00,850.00,1682,20240319,-35.43,986,20241113,10.14,1682,-35.43,20240319,986,10.14,20241113,1682,-35.43,20240319,986,10.14,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241120,150523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1075,-2,5,-0.19,3411344,3228,43.45,1088,1088,1030,1400,754,1077,1056.80,0.00,0,-229,1118,1097,1064,1043,1010,1081,1027,233,323,500,750,1,1,46653532,502,-3.42,1.26,12,0.01,-314.00,850.00,1682,20240319,-36.09,986,20241113,9.03,1682,-36.09,20240319,986,9.03,20241113,1682,-36.09,20240319,986,9.03,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241120,140522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1077,0,3,0.00,3073294,2914,39.22,1088,1088,1030,1400,754,1077,1054.67,0.00,0,-208,1118,1097,1064,1043,1010,1081,1027,233,323,500,750,1,1,46653532,502,-3.43,1.27,12,0.01,-314.00,850.00,1682,20240319,-35.97,986,20241113,9.23,1682,-35.97,20240319,986,9.23,20241113,1682,-35.97,20240319,986,9.23,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241120,130523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1079,2,2,0.19,3051754,2894,38.95,1088,1088,1030,1400,754,1077,1054.51,0.00,0,-208,1118,1097,1064,1043,1010,1081,1027,233,323,500,750,1,1,46653532,503,-3.44,1.27,12,0.01,-314.00,850.00,1682,20240319,-35.85,986,20241113,9.43,1682,-35.85,20240319,986,9.43,20241113,1682,-35.85,20240319,986,9.43,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241120,120524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1081,4,2,0.37,2947040,2797,37.64,1088,1088,1030,1400,754,1077,1053.64,0.00,0,-139,1118,1097,1064,1043,1010,1081,1027,233,323,500,750,1,1,46653532,504,-3.44,1.27,12,0.01,-314.00,850.00,1682,20240319,-35.73,986,20241113,9.63,1682,-35.73,20240319,986,9.63,20241113,1682,-35.73,20240319,986,9.63,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241120,110523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1069,-8,5,-0.74,2598255,2472,33.27,1088,1088,1030,1400,754,1077,1051.07,0.00,0,-30,1118,1097,1064,1043,1010,1081,1027,233,323,500,750,1,1,46653532,499,-3.40,1.26,12,0.01,-314.00,850.00,1682,20240319,-36.44,986,20241113,8.42,1682,-36.44,20240319,986,8.42,20241113,1682,-36.44,20240319,986,8.42,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241120,100522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1069,-8,5,-0.74,2382376,2267,30.51,1088,1088,1030,1400,754,1077,1050.89,0.00,0,-30,1118,1097,1064,1043,1010,1081,1027,233,323,500,750,1,1,46653532,499,-3.40,1.26,12,0.00,-314.00,850.00,1682,20240319,-36.44,986,20241113,8.42,1682,-36.44,20240319,986,8.42,20241113,1682,-36.44,20240319,986,8.42,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241120,090522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1077,0,3,0.00,0,0,0.00,0,0,0,1400,754,1077,0.00,0.00,0,0,1118,1097,1064,1043,1010,1081,1027,233,323,500,750,1,1,46653532,502,-3.43,1.27,12,0.00,-314.00,850.00,1682,20240319,-35.97,986,20241113,9.23,1682,-35.97,20240319,986,9.23,20241113,1682,-35.97,20240319,986,9.23,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N 20241119,160456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1077,-2,5,-0.19,7939323,7430,38.40,1085,1085,1031,1402,756,1079,1068.55,0.00,0,-134,1095,1087,1082,1074,1069,1084,1071,233,323,500,750,1,1,46653532,502,-3.43,1.27,12,0.02,-314.00,850.00,1682,20240319,-35.97,986,20241113,9.23,1682,-35.97,20240319,986,9.23,20241113,1682,-35.97,20240319,986,9.23,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N 20241119,150503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1079,0,3,0.00,2287295,2114,10.93,1085,1085,1072,1402,756,1079,1081.97,0.00,0,-16,1095,1087,1082,1074,1069,1084,1071,233,323,500,750,1,1,46653532,503,-3.44,1.27,12,0.00,-314.00,850.00,1682,20240319,-35.85,986,20241113,9.43,1682,-35.85,20240319,986,9.43,20241113,1682,-35.85,20240319,986,9.43,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N 20241119,140500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1080,1,2,0.09,2195580,2029,10.49,1085,1085,1072,1402,756,1079,1082.10,0.00,0,-16,1095,1087,1082,1074,1069,1084,1071,233,323,500,750,1,1,46653532,504,-3.44,1.27,12,0.00,-314.00,850.00,1682,20240319,-35.79,986,20241113,9.53,1682,-35.79,20240319,986,9.53,20241113,1682,-35.79,20240319,986,9.53,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N diff --git a/049180/price/prices-20241101.csv b/049180/price/prices-20241101.csv index 8d98070d7111..b3a5cac2d67b 100644 --- a/049180/price/prices-20241101.csv +++ b/049180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2335,-5,5,-0.21,1348234290,576700,102.11,2380,2390,2280,3040,1640,2340,2337.85,0.95,0,16066,2483,2411,2358,2286,2233,2447,2322,258,700,500,1490,5,1,51515906,1203,-2.68,4.45,12,1.12,-872.00,525.00,4415,20241004,-47.11,1351,20240805,72.83,4415,-47.11,20241004,1351,72.83,20240805,4415,-47.11,20241004,1351,72.83,20240805,0.25,N,049180,500,257 억,,488881,N,N,0,N,00,N +20241120,150523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2340,0,3,0.00,1300533805,556256,98.49,2380,2390,2280,3040,1640,2340,2338.01,0.95,0,15631,2483,2411,2358,2286,2233,2447,2322,258,700,500,1490,5,1,51515906,1205,-2.68,4.46,12,1.08,-872.00,525.00,4415,20241004,-47.00,1351,20240805,73.21,4415,-47.00,20241004,1351,73.21,20240805,4415,-47.00,20241004,1351,73.21,20240805,0.25,N,049180,500,257 억,,488881,N,N,0,N,00,N +20241120,140523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2345,5,2,0.21,1088290290,465444,82.41,2380,2390,2280,3040,1640,2340,2338.18,0.95,0,2140,2483,2411,2358,2286,2233,2447,2322,258,700,500,1490,5,1,51515906,1208,-2.69,4.47,12,0.90,-872.00,525.00,4415,20241004,-46.89,1351,20240805,73.58,4415,-46.89,20241004,1351,73.58,20240805,4415,-46.89,20241004,1351,73.58,20240805,0.25,N,049180,500,257 억,,488881,N,N,0,N,00,N +20241120,130524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2355,15,2,0.64,881204345,377824,66.90,2380,2390,2280,3040,1640,2340,2332.31,0.95,0,-2372,2483,2411,2358,2286,2233,2447,2322,258,700,500,1490,5,1,51515906,1213,-2.70,4.49,12,0.73,-872.00,525.00,4415,20241004,-46.66,1351,20240805,74.32,4415,-46.66,20241004,1351,74.32,20240805,4415,-46.66,20241004,1351,74.32,20240805,0.25,N,049180,500,257 억,,488881,N,N,0,N,00,N +20241120,120524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2360,20,2,0.85,646683120,278500,49.31,2380,2390,2280,3040,1640,2340,2322.02,0.95,0,-1953,2483,2411,2358,2286,2233,2447,2322,258,700,500,1490,5,1,51515906,1216,-2.71,4.50,12,0.54,-872.00,525.00,4415,20241004,-46.55,1351,20240805,74.69,4415,-46.55,20241004,1351,74.69,20240805,4415,-46.55,20241004,1351,74.69,20240805,0.25,N,049180,500,257 억,,488881,N,N,0,N,00,N +20241120,110523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,-20,5,-0.85,467092585,201668,35.71,2380,2390,2280,3040,1640,2340,2316.15,0.95,0,1519,2483,2411,2358,2286,2233,2447,2322,258,700,500,1490,5,1,51515906,1195,-2.66,4.42,12,0.39,-872.00,525.00,4415,20241004,-47.45,1351,20240805,71.72,4415,-47.45,20241004,1351,71.72,20240805,4415,-47.45,20241004,1351,71.72,20240805,0.25,N,049180,500,257 억,,488881,N,N,0,N,00,N +20241120,100522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,-30,5,-1.28,362699280,156575,27.72,2380,2390,2280,3040,1640,2340,2316.46,0.95,0,7940,2483,2411,2358,2286,2233,2447,2322,258,700,500,1490,5,1,51515906,1190,-2.65,4.40,12,0.30,-872.00,525.00,4415,20241004,-47.68,1351,20240805,70.98,4415,-47.68,20241004,1351,70.98,20240805,4415,-47.68,20241004,1351,70.98,20240805,0.25,N,049180,500,257 억,,488881,N,N,0,N,00,N +20241120,090522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2365,25,2,1.07,40757915,17215,3.05,2380,2390,2345,3040,1640,2340,2367.58,0.95,0,-2771,2483,2411,2358,2286,2233,2447,2322,258,700,500,1490,5,1,51515906,1218,-2.71,4.50,12,0.03,-872.00,525.00,4415,20241004,-46.43,1351,20240805,75.06,4415,-46.43,20241004,1351,75.06,20240805,4415,-46.43,20241004,1351,75.06,20240805,0.25,N,049180,500,257 억,,488881,N,N,0,N,00,N 20241119,160457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2340,-25,5,-1.06,1308729290,559330,48.67,2335,2430,2305,3070,1660,2365,2339.81,0.97,0,-13609,2601,2482,2366,2247,2131,2542,2307,258,705,500,1510,5,1,51515906,1205,-2.68,4.46,12,1.09,-872.00,525.00,4415,20241004,-47.00,1351,20240805,73.21,4415,-47.00,20241004,1351,73.21,20240805,4415,-47.00,20241004,1351,73.21,20240805,0.25,N,049180,500,257 억,,500630,N,N,0,N,00,N 20241119,150503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2345,-20,5,-0.85,1248167695,533439,46.41,2335,2430,2305,3070,1660,2365,2339.85,0.97,0,-15304,2601,2482,2366,2247,2131,2542,2307,258,705,500,1510,5,1,51515906,1208,-2.69,4.47,12,1.04,-872.00,525.00,4415,20241004,-46.89,1351,20240805,73.58,4415,-46.89,20241004,1351,73.58,20240805,4415,-46.89,20241004,1351,73.58,20240805,0.25,N,049180,500,257 억,,500630,N,N,0,N,00,N 20241119,140500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2340,-25,5,-1.06,1149057140,490924,42.71,2335,2430,2305,3070,1660,2365,2340.60,0.97,0,-23099,2601,2482,2366,2247,2131,2542,2307,258,705,500,1510,5,1,51515906,1205,-2.68,4.46,12,0.95,-872.00,525.00,4415,20241004,-47.00,1351,20240805,73.21,4415,-47.00,20241004,1351,73.21,20240805,4415,-47.00,20241004,1351,73.21,20240805,0.25,N,049180,500,257 억,,500630,N,N,0,N,00,N diff --git a/049430/price/prices-20241101.csv b/049430/price/prices-20241101.csv index 68e9b4cc3faf..303dcf72fb59 100644 --- a/049430/price/prices-20241101.csv +++ b/049430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11600,10,2,0.09,2559726870,221755,83.15,11590,11850,11270,15060,8120,11590,11542.75,17.14,0,-14424,12190,11890,11580,11280,10970,12040,11430,45,3470,500,8110,10,1,9048000,1050,6.85,0.51,12,2.45,1693.00,22952.00,11920,20241118,-2.68,8060,20240805,43.92,11920,-2.68,20241118,8060,43.92,20240805,11920,-2.68,20241118,8060,43.92,20240805,2.99,N,049430,500,45 억,,1551127,N,N,0,N,00,N +20241120,150523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11720,130,2,1.12,2300113560,199548,74.82,11590,11850,11270,15060,8120,11590,11526.55,17.14,0,-12734,12190,11890,11580,11280,10970,12040,11430,45,3470,500,8110,10,1,9048000,1060,6.92,0.51,12,2.21,1693.00,22952.00,11920,20241118,-1.68,8060,20240805,45.41,11920,-1.68,20241118,8060,45.41,20240805,11920,-1.68,20241118,8060,45.41,20240805,2.99,N,049430,500,45 억,,1551127,N,N,0,N,00,N +20241120,140523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11490,-100,5,-0.86,1952888780,169802,63.67,11590,11850,11270,15060,8120,11590,11500.87,17.14,0,-11120,12190,11890,11580,11280,10970,12040,11430,45,3470,500,8110,10,1,9048000,1040,6.79,0.50,12,1.88,1693.00,22952.00,11920,20241118,-3.61,8060,20240805,42.56,11920,-3.61,20241118,8060,42.56,20240805,11920,-3.61,20241118,8060,42.56,20240805,2.99,N,049430,500,45 억,,1551127,N,N,0,N,00,N +20241120,130524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11470,-120,5,-1.04,1832497750,159290,59.73,11590,11850,11270,15060,8120,11590,11504.05,17.14,0,-9447,12190,11890,11580,11280,10970,12040,11430,45,3470,500,8110,10,1,9048000,1038,6.77,0.50,12,1.76,1693.00,22952.00,11920,20241118,-3.78,8060,20240805,42.31,11920,-3.78,20241118,8060,42.31,20240805,11920,-3.78,20241118,8060,42.31,20240805,2.99,N,049430,500,45 억,,1551127,N,N,0,N,00,N +20241120,120524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11540,-50,5,-0.43,1709765970,148596,55.72,11590,11850,11270,15060,8120,11590,11506.02,17.14,0,-10173,12190,11890,11580,11280,10970,12040,11430,45,3470,500,8110,10,1,9048000,1044,6.82,0.50,12,1.64,1693.00,22952.00,11920,20241118,-3.19,8060,20240805,43.18,11920,-3.19,20241118,8060,43.18,20240805,11920,-3.19,20241118,8060,43.18,20240805,2.99,N,049430,500,45 억,,1551127,N,N,0,N,00,N +20241120,110523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11500,-90,5,-0.78,1443750370,125358,47.00,11590,11850,11270,15060,8120,11590,11516.90,17.14,0,-6012,12190,11890,11580,11280,10970,12040,11430,45,3470,500,8110,10,1,9048000,1041,6.79,0.50,12,1.39,1693.00,22952.00,11920,20241118,-3.52,8060,20240805,42.68,11920,-3.52,20241118,8060,42.68,20240805,11920,-3.52,20241118,8060,42.68,20240805,2.99,N,049430,500,45 억,,1551127,N,N,0,N,00,N +20241120,100523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11300,-290,5,-2.50,1090581660,94634,35.48,11590,11850,11270,15060,8120,11590,11524.07,17.14,0,-13848,12190,11890,11580,11280,10970,12040,11430,45,3470,500,8110,10,1,9048000,1022,6.67,0.49,12,1.05,1693.00,22952.00,11920,20241118,-5.20,8060,20240805,40.20,11920,-5.20,20241118,8060,40.20,20240805,11920,-5.20,20241118,8060,40.20,20240805,2.99,N,049430,500,45 억,,1551127,N,N,0,N,00,N +20241120,090522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11460,-130,5,-1.12,170029500,14759,5.53,11590,11600,11390,15060,8120,11590,11519.44,17.14,0,-4340,12190,11890,11580,11280,10970,12040,11430,45,3470,500,8110,10,1,9048000,1037,6.77,0.50,12,0.16,1693.00,22952.00,11920,20241118,-3.86,8060,20240805,42.18,11920,-3.86,20241118,8060,42.18,20240805,11920,-3.86,20241118,8060,42.18,20240805,2.99,N,049430,500,45 억,,1551127,N,N,0,N,00,N 20241119,160457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11590,230,2,2.02,3049571270,263375,61.63,11330,11880,11270,14760,7960,11360,11578.78,17.33,0,18326,12360,11860,11420,10920,10480,11640,10700,45,3400,500,7950,10,1,9048000,1049,6.85,0.50,12,2.91,1693.00,22952.00,11920,20241118,-2.77,8060,20240805,43.80,11920,-2.77,20241118,8060,43.80,20240805,11920,-2.77,20241118,8060,43.80,20240805,2.71,N,049430,500,45 억,,1567652,N,N,0,N,00,N 20241119,150503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11510,150,2,1.32,2940837220,254008,59.44,11330,11880,11270,14760,7960,11360,11577.74,17.33,0,19455,12360,11860,11420,10920,10480,11640,10700,45,3400,500,7950,10,1,9048000,1041,6.80,0.50,12,2.81,1693.00,22952.00,11920,20241118,-3.44,8060,20240805,42.80,11920,-3.44,20241118,8060,42.80,20240805,11920,-3.44,20241118,8060,42.80,20240805,2.71,N,049430,500,45 억,,1567652,N,N,0,N,00,N 20241119,140501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11540,180,2,1.58,2680955030,231518,54.17,11330,11880,11270,14760,7960,11360,11579.90,17.33,0,12792,12360,11860,11420,10920,10480,11640,10700,45,3400,500,7950,10,1,9048000,1044,6.82,0.50,12,2.56,1693.00,22952.00,11920,20241118,-3.19,8060,20240805,43.18,11920,-3.19,20241118,8060,43.18,20240805,11920,-3.19,20241118,8060,43.18,20240805,2.71,N,049430,500,45 억,,1567652,N,N,0,N,00,N diff --git a/049470/price/prices-20241101.csv b/049470/price/prices-20241101.csv index 98b9a4f5438e..005561bd8b90 100644 --- a/049470/price/prices-20241101.csv +++ b/049470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160515,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,280,-24,5,-7.89,119072307,405755,220.36,304,308,280,395,213,304,293.69,6.31,0,-18578,327,315,308,296,289,312,293,59,91,100,180,1,1,58862249,165,-1.93,0.43,12,0.69,-145.00,654.00,679,20240826,-58.76,280,20241120,0.00,679,-58.76,20240826,280,0.00,20241120,679,-58.76,20240826,280,0.00,20241120,0.00,N,049470,100,58 억,,3713999,N,N,0,N,00,N +20241120,150524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,289,-15,5,-4.93,80728101,272197,147.83,304,308,287,395,213,304,296.58,6.31,0,-5043,327,315,308,296,289,312,293,59,91,100,180,1,1,58862249,170,-1.99,0.44,12,0.46,-145.00,654.00,679,20240826,-57.44,282,20241118,2.48,679,-57.44,20240826,282,2.48,20241118,679,-57.44,20240826,282,2.48,20241118,0.00,N,049470,100,58 억,,3713999,N,N,0,N,00,N +20241120,140523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,297,-7,5,-2.30,17437463,58317,31.67,304,304,296,395,213,304,299.01,6.31,0,-6063,327,315,308,296,289,312,293,59,91,100,180,1,1,58862249,175,-2.05,0.45,12,0.10,-145.00,654.00,679,20240826,-56.26,282,20241118,5.32,679,-56.26,20240826,282,5.32,20241118,679,-56.26,20240826,282,5.32,20241118,0.00,N,049470,100,58 억,,3713999,N,N,0,N,00,N +20241120,130524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,301,-3,5,-0.99,15761249,52681,28.61,304,304,296,395,213,304,299.18,6.31,0,-6063,327,315,308,296,289,312,293,59,91,100,180,1,1,58862249,177,-2.08,0.46,12,0.09,-145.00,654.00,679,20240826,-55.67,282,20241118,6.74,679,-55.67,20240826,282,6.74,20241118,679,-55.67,20240826,282,6.74,20241118,0.00,N,049470,100,58 억,,3713999,N,N,0,N,00,N +20241120,120525,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,300,-4,5,-1.32,15433010,51587,28.02,304,304,296,395,213,304,299.16,6.31,0,-5439,327,315,308,296,289,312,293,59,91,100,180,1,1,58862249,177,-2.07,0.46,12,0.09,-145.00,654.00,679,20240826,-55.82,282,20241118,6.38,679,-55.82,20240826,282,6.38,20241118,679,-55.82,20240826,282,6.38,20241118,0.00,N,049470,100,58 억,,3713999,N,N,0,N,00,N +20241120,110524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,300,-4,5,-1.32,14916657,49863,27.08,304,304,296,395,213,304,299.15,6.31,0,-4389,327,315,308,296,289,312,293,59,91,100,180,1,1,58862249,177,-2.07,0.46,12,0.08,-145.00,654.00,679,20240826,-55.82,282,20241118,6.38,679,-55.82,20240826,282,6.38,20241118,679,-55.82,20240826,282,6.38,20241118,0.00,N,049470,100,58 억,,3713999,N,N,0,N,00,N +20241120,100523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,297,-7,5,-2.30,11944008,39912,21.68,304,304,296,395,213,304,299.26,6.31,0,45,327,315,308,296,289,312,293,59,91,100,180,1,1,58862249,175,-2.05,0.45,12,0.07,-145.00,654.00,679,20240826,-56.26,282,20241118,5.32,679,-56.26,20240826,282,5.32,20241118,679,-56.26,20240826,282,5.32,20241118,0.00,N,049470,100,58 억,,3713999,N,N,0,N,00,N +20241120,090522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,304,0,3,0.00,2272096,7474,4.06,304,304,304,395,213,304,304.00,6.31,0,-70,327,315,308,296,289,312,293,59,91,100,180,1,1,58862249,179,-2.10,0.46,12,0.01,-145.00,654.00,679,20240826,-55.23,282,20241118,7.80,679,-55.23,20240826,282,7.80,20241118,679,-55.23,20240826,282,7.80,20241118,0.00,N,049470,100,58 억,,3713999,N,N,0,N,00,N 20241119,160457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,304,-8,5,-2.56,56235841,183588,44.08,314,320,301,405,219,312,306.32,6.38,0,-44184,332,322,302,292,272,327,297,59,93,100,180,1,1,58862249,179,-2.10,0.46,12,0.31,-145.00,654.00,679,20240826,-55.23,282,20241118,7.80,679,-55.23,20240826,282,7.80,20241118,679,-55.23,20240826,282,7.80,20241118,0.00,N,049470,100,58 억,,3757868,N,N,0,N,00,N 20241119,150503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,302,-10,5,-3.21,52728155,172001,41.29,314,320,301,405,219,312,306.56,6.38,0,-44184,332,322,302,292,272,327,297,59,93,100,180,1,1,58862249,178,-2.08,0.46,12,0.29,-145.00,654.00,679,20240826,-55.52,282,20241118,7.09,679,-55.52,20240826,282,7.09,20241118,679,-55.52,20240826,282,7.09,20241118,0.00,N,049470,100,58 억,,3757868,N,N,0,N,00,N 20241119,140501,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,303,-9,5,-2.88,51548566,168102,40.36,314,320,301,405,219,312,306.65,6.38,0,-44184,332,322,302,292,272,327,297,59,93,100,180,1,1,58862249,178,-2.09,0.46,12,0.29,-145.00,654.00,679,20240826,-55.38,282,20241118,7.45,679,-55.38,20240826,282,7.45,20241118,679,-55.38,20240826,282,7.45,20241118,0.00,N,049470,100,58 억,,3757868,N,N,0,N,00,N diff --git a/049480/price/prices-20241101.csv b/049480/price/prices-20241101.csv index 724b9737d7ad..c21c3c2b5190 100644 --- a/049480/price/prices-20241101.csv +++ b/049480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,-20,5,-0.89,158439065,70696,98.62,2250,2265,2230,2925,1575,2250,2241.14,1.43,0,-1047,2283,2266,2253,2236,2223,2260,2230,157,675,500,1660,5,1,31422383,701,13.43,0.86,12,0.22,166.00,2588.00,2800,20240902,-20.36,2180,20240805,2.29,2800,-20.36,20240902,2180,2.29,20240805,2800,-20.36,20240902,2180,2.29,20240805,2.69,N,049480,500,157 억,,450826,N,N,0,N,00,N +20241120,150524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,-15,5,-0.67,149333150,66619,92.93,2250,2265,2230,2925,1575,2250,2241.60,1.43,0,-913,2283,2266,2253,2236,2223,2260,2230,157,675,500,1660,5,1,31422383,702,13.46,0.86,12,0.21,166.00,2588.00,2800,20240902,-20.18,2180,20240805,2.52,2800,-20.18,20240902,2180,2.52,20240805,2800,-20.18,20240902,2180,2.52,20240805,2.69,N,049480,500,157 억,,450826,N,N,0,N,00,N +20241120,140523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,-10,5,-0.44,133756120,59649,83.21,2250,2265,2235,2925,1575,2250,2242.39,1.43,0,-913,2283,2266,2253,2236,2223,2260,2230,157,675,500,1660,5,1,31422383,704,13.49,0.87,12,0.19,166.00,2588.00,2800,20240902,-20.00,2180,20240805,2.75,2800,-20.00,20240902,2180,2.75,20240805,2800,-20.00,20240902,2180,2.75,20240805,2.69,N,049480,500,157 억,,450826,N,N,0,N,00,N +20241120,130525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,-10,5,-0.44,121356640,54105,75.47,2250,2265,2235,2925,1575,2250,2242.98,1.43,0,-249,2283,2266,2253,2236,2223,2260,2230,157,675,500,1660,5,1,31422383,704,13.49,0.87,12,0.17,166.00,2588.00,2800,20240902,-20.00,2180,20240805,2.75,2800,-20.00,20240902,2180,2.75,20240805,2800,-20.00,20240902,2180,2.75,20240805,2.69,N,049480,500,157 억,,450826,N,N,0,N,00,N +20241120,120525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,-5,5,-0.22,91992620,40996,57.19,2250,2265,2235,2925,1575,2250,2243.94,1.43,0,-249,2283,2266,2253,2236,2223,2260,2230,157,675,500,1660,5,1,31422383,705,13.52,0.87,12,0.13,166.00,2588.00,2800,20240902,-19.82,2180,20240805,2.98,2800,-19.82,20240902,2180,2.98,20240805,2800,-19.82,20240902,2180,2.98,20240805,2.69,N,049480,500,157 억,,450826,N,N,0,N,00,N +20241120,110524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,5,2,0.22,86678405,38625,53.88,2250,2265,2235,2925,1575,2250,2244.10,1.43,0,-140,2283,2266,2253,2236,2223,2260,2230,157,675,500,1660,5,1,31422383,709,13.58,0.87,12,0.12,166.00,2588.00,2800,20240902,-19.46,2180,20240805,3.44,2800,-19.46,20240902,2180,3.44,20240805,2800,-19.46,20240902,2180,3.44,20240805,2.69,N,049480,500,157 억,,450826,N,N,0,N,00,N +20241120,100523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,-10,5,-0.44,67129650,29891,41.70,2250,2265,2235,2925,1575,2250,2245.81,1.43,0,91,2283,2266,2253,2236,2223,2260,2230,157,675,500,1660,5,1,31422383,704,13.49,0.87,12,0.10,166.00,2588.00,2800,20240902,-20.00,2180,20240805,2.75,2800,-20.00,20240902,2180,2.75,20240805,2800,-20.00,20240902,2180,2.75,20240805,2.69,N,049480,500,157 억,,450826,N,N,0,N,00,N +20241120,090523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,0,3,0.00,815425,362,0.50,2250,2260,2250,2925,1575,2250,2252.56,1.43,0,133,2283,2266,2253,2236,2223,2260,2230,157,675,500,1660,5,1,31422383,707,13.55,0.87,12,0.00,166.00,2588.00,2800,20240902,-19.64,2180,20240805,3.21,2800,-19.64,20240902,2180,3.21,20240805,2800,-19.64,20240902,2180,3.21,20240805,2.69,N,049480,500,157 억,,450826,N,N,0,N,00,N 20241119,160457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,-5,5,-0.22,161162225,71672,87.19,2270,2270,2240,2930,1580,2255,2248.61,1.46,0,-8774,2291,2272,2251,2232,2211,2282,2242,157,675,500,1660,5,1,31422383,707,13.55,0.87,12,0.23,166.00,2588.00,2800,20240902,-19.64,2180,20240805,3.21,2800,-19.64,20240902,2180,3.21,20240805,2800,-19.64,20240902,2180,3.21,20240805,2.70,N,049480,500,157 억,,459600,N,N,0,N,00,N 20241119,150504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,-5,5,-0.22,157460650,70027,85.19,2270,2270,2240,2930,1580,2255,2248.57,1.46,0,-7847,2291,2272,2251,2232,2211,2282,2242,157,675,500,1660,5,1,31422383,707,13.55,0.87,12,0.22,166.00,2588.00,2800,20240902,-19.64,2180,20240805,3.21,2800,-19.64,20240902,2180,3.21,20240805,2800,-19.64,20240902,2180,3.21,20240805,2.70,N,049480,500,157 억,,459600,N,N,0,N,00,N 20241119,140501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,-5,5,-0.22,151145380,67216,81.77,2270,2270,2240,2930,1580,2255,2248.65,1.46,0,-6719,2291,2272,2251,2232,2211,2282,2242,157,675,500,1660,5,1,31422383,707,13.55,0.87,12,0.21,166.00,2588.00,2800,20240902,-19.64,2180,20240805,3.21,2800,-19.64,20240902,2180,3.21,20240805,2800,-19.64,20240902,2180,3.21,20240805,2.70,N,049480,500,157 억,,459600,N,N,0,N,00,N diff --git a/049520/price/prices-20241101.csv b/049520/price/prices-20241101.csv index 988822835425..0051fd0a0312 100644 --- a/049520/price/prices-20241101.csv +++ b/049520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4575,95,2,2.12,575651485,125791,136.62,4475,4695,4465,5820,3140,4480,4576.25,3.46,0,21841,4780,4630,4520,4370,4260,4575,4315,111,1340,500,3220,5,1,21784936,997,8.80,0.61,12,0.58,520.00,7560.00,7890,20240524,-42.02,4310,20231113,6.15,7890,-42.02,20240524,4335,5.54,20240228,7890,-42.02,20240524,4335,5.54,20240228,4.39,N,049520,500,111 억,,753119,N,N,0,N,00,N +20241120,150524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4585,105,2,2.34,571123095,124801,135.54,4475,4695,4465,5820,3140,4480,4576.27,3.46,0,21865,4780,4630,4520,4370,4260,4575,4315,111,1340,500,3220,5,1,21784936,999,8.82,0.61,12,0.57,520.00,7560.00,7890,20240524,-41.89,4310,20231113,6.38,7890,-41.89,20240524,4335,5.77,20240228,7890,-41.89,20240524,4335,5.77,20240228,4.39,N,049520,500,111 억,,753119,N,N,0,N,00,N +20241120,140524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4550,70,2,1.56,484247770,105509,114.59,4475,4695,4465,5820,3140,4480,4589.63,3.46,0,17973,4780,4630,4520,4370,4260,4575,4315,111,1340,500,3220,5,1,21784936,991,8.75,0.60,12,0.48,520.00,7560.00,7890,20240524,-42.33,4310,20231113,5.57,7890,-42.33,20240524,4335,4.96,20240228,7890,-42.33,20240524,4335,4.96,20240228,4.39,N,049520,500,111 억,,753119,N,N,0,N,00,N +20241120,130525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4540,60,2,1.34,413449040,89870,97.61,4475,4695,4465,5820,3140,4480,4600.52,3.46,0,16245,4780,4630,4520,4370,4260,4575,4315,111,1340,500,3220,5,1,21784936,989,8.73,0.60,12,0.41,520.00,7560.00,7890,20240524,-42.46,4310,20231113,5.34,7890,-42.46,20240524,4335,4.73,20240228,7890,-42.46,20240524,4335,4.73,20240228,4.39,N,049520,500,111 억,,753119,N,N,0,N,00,N +20241120,120525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4535,55,2,1.23,393723855,85522,92.88,4475,4695,4465,5820,3140,4480,4603.77,3.46,0,16264,4780,4630,4520,4370,4260,4575,4315,111,1340,500,3220,5,1,21784936,988,8.72,0.60,12,0.39,520.00,7560.00,7890,20240524,-42.52,4310,20231113,5.22,7890,-42.52,20240524,4335,4.61,20240228,7890,-42.52,20240524,4335,4.61,20240228,4.39,N,049520,500,111 억,,753119,N,N,0,N,00,N +20241120,110524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4580,100,2,2.23,356337430,77319,83.97,4475,4695,4465,5820,3140,4480,4608.67,3.46,0,19395,4780,4630,4520,4370,4260,4575,4315,111,1340,500,3220,5,1,21784936,998,8.81,0.61,12,0.35,520.00,7560.00,7890,20240524,-41.95,4310,20231113,6.26,7890,-41.95,20240524,4335,5.65,20240228,7890,-41.95,20240524,4335,5.65,20240228,4.39,N,049520,500,111 억,,753119,N,N,0,N,00,N +20241120,100523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4635,155,2,3.46,276624285,60078,65.25,4475,4695,4465,5820,3140,4480,4604.42,3.46,0,17020,4780,4630,4520,4370,4260,4575,4315,111,1340,500,3220,5,1,21784936,1010,8.91,0.61,12,0.28,520.00,7560.00,7890,20240524,-41.25,4310,20231113,7.54,7890,-41.25,20240524,4335,6.92,20240228,7890,-41.25,20240524,4335,6.92,20240228,4.39,N,049520,500,111 억,,753119,N,N,0,N,00,N +20241120,090523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4500,20,2,0.45,939430,209,0.23,4475,4500,4465,5820,3140,4480,4494.88,3.46,0,-130,4780,4630,4520,4370,4260,4575,4315,111,1340,500,3220,5,1,21784936,980,8.65,0.60,12,0.00,520.00,7560.00,7890,20240524,-42.97,4310,20231113,4.41,7890,-42.97,20240524,4335,3.81,20240228,7890,-42.97,20240524,4335,3.81,20240228,4.39,N,049520,500,111 억,,753119,N,N,0,N,00,N 20241119,160458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4480,-120,5,-2.61,414495365,91869,101.32,4650,4670,4410,5980,3220,4600,4511.82,3.48,0,-4528,4860,4730,4595,4465,4330,4795,4530,111,1380,500,3310,5,1,21784936,976,8.62,0.59,12,0.42,520.00,7560.00,7890,20240524,-43.22,4310,20231113,3.94,7890,-43.22,20240524,4335,3.34,20240228,7890,-43.22,20240524,4335,3.34,20240228,4.40,N,049520,500,111 억,,757977,N,N,0,N,00,N 20241119,150504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4470,-130,5,-2.83,398769740,88354,97.45,4650,4670,4410,5980,3220,4600,4513.32,3.48,0,-3884,4860,4730,4595,4465,4330,4795,4530,111,1380,500,3310,5,1,21784936,974,8.60,0.59,12,0.41,520.00,7560.00,7890,20240524,-43.35,4310,20231113,3.71,7890,-43.35,20240524,4335,3.11,20240228,7890,-43.35,20240524,4335,3.11,20240228,4.40,N,049520,500,111 억,,757977,N,N,0,N,00,N 20241119,140502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4440,-160,5,-3.48,321716105,71024,78.33,4650,4670,4410,5980,3220,4600,4529.68,3.48,0,-3621,4860,4730,4595,4465,4330,4795,4530,111,1380,500,3310,5,1,21784936,967,8.54,0.59,12,0.33,520.00,7560.00,7890,20240524,-43.73,4310,20231113,3.02,7890,-43.73,20240524,4335,2.42,20240228,7890,-43.73,20240524,4335,2.42,20240228,4.40,N,049520,500,111 억,,757977,N,N,0,N,00,N diff --git a/049550/price/prices-20241101.csv b/049550/price/prices-20241101.csv index b62c35510af7..48c5b7ee85fd 100644 --- a/049550/price/prices-20241101.csv +++ b/049550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160516,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3600,0,3,0.00,45785560,12981,71.28,3600,3600,3335,4680,2520,3600,3527.12,0.16,0,-200,3933,3766,3668,3501,3403,3717,3452,101,1080,500,2590,5,1,19606277,706,19.05,0.96,12,0.07,189.00,3736.00,4670,20240522,-22.91,3335,20241120,7.95,4670,-22.91,20240522,3335,7.95,20241120,4670,-22.91,20240522,3335,7.95,20241120,0.09,N,049550,500,101 억,,32103,N,N,0,N,00,N +20241120,150525,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3600,0,3,0.00,43483805,12338,67.75,3600,3600,3335,4680,2520,3600,3524.38,0.16,0,-196,3933,3766,3668,3501,3403,3717,3452,101,1080,500,2590,5,1,19606277,706,19.05,0.96,12,0.06,189.00,3736.00,4670,20240522,-22.91,3335,20241120,7.95,4670,-22.91,20240522,3335,7.95,20241120,4670,-22.91,20240522,3335,7.95,20241120,0.09,N,049550,500,101 억,,32103,N,N,0,N,00,N +20241120,140524,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3600,0,3,0.00,40546205,11522,63.27,3600,3600,3335,4680,2520,3600,3519.02,0.16,0,-196,3933,3766,3668,3501,3403,3717,3452,101,1080,500,2590,5,1,19606277,706,19.05,0.96,12,0.06,189.00,3736.00,4670,20240522,-22.91,3335,20241120,7.95,4670,-22.91,20240522,3335,7.95,20241120,4670,-22.91,20240522,3335,7.95,20241120,0.09,N,049550,500,101 억,,32103,N,N,0,N,00,N +20241120,130525,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3520,-80,5,-2.22,30438525,8680,47.66,3600,3600,3335,4680,2520,3600,3506.74,0.16,0,599,3933,3766,3668,3501,3403,3717,3452,101,1080,500,2590,5,1,19606277,690,18.62,0.94,12,0.04,189.00,3736.00,4670,20240522,-24.63,3335,20241120,5.55,4670,-24.63,20240522,3335,5.55,20241120,4670,-24.63,20240522,3335,5.55,20241120,0.09,N,049550,500,101 억,,32103,N,N,0,N,00,N +20241120,120525,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3560,-40,5,-1.11,30321165,8647,47.48,3600,3600,3335,4680,2520,3600,3506.55,0.16,0,632,3933,3766,3668,3501,3403,3717,3452,101,1080,500,2590,5,1,19606277,698,18.84,0.95,12,0.04,189.00,3736.00,4670,20240522,-23.77,3335,20241120,6.75,4670,-23.77,20240522,3335,6.75,20241120,4670,-23.77,20240522,3335,6.75,20241120,0.09,N,049550,500,101 억,,32103,N,N,0,N,00,N +20241120,110525,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3545,-55,5,-1.53,17654515,5037,27.66,3600,3600,3335,4680,2520,3600,3504.97,0.16,0,799,3933,3766,3668,3501,3403,3717,3452,101,1080,500,2590,5,1,19606277,695,18.76,0.95,12,0.03,189.00,3736.00,4670,20240522,-24.09,3335,20241120,6.30,4670,-24.09,20240522,3335,6.30,20241120,4670,-24.09,20240522,3335,6.30,20241120,0.09,N,049550,500,101 억,,32103,N,N,0,N,00,N +20241120,100524,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3565,-35,5,-0.97,10778565,3088,16.96,3600,3600,3335,4680,2520,3600,3490.47,0.16,0,278,3933,3766,3668,3501,3403,3717,3452,101,1080,500,2590,5,1,19606277,699,18.86,0.95,12,0.02,189.00,3736.00,4670,20240522,-23.66,3335,20241120,6.90,4670,-23.66,20240522,3335,6.90,20241120,4670,-23.66,20240522,3335,6.90,20241120,0.09,N,049550,500,101 억,,32103,N,N,0,N,00,N +20241120,090523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,0,3,0.00,306000,85,0.47,3600,3600,3600,4680,2520,3600,3600.00,0.16,0,-12,3933,3766,3668,3501,3403,3717,3452,101,1080,500,2590,5,1,19606277,706,19.05,0.96,12,0.00,189.00,3736.00,4670,20240522,-22.91,3570,20240416,0.84,4670,-22.91,20240522,3570,0.84,20240416,4670,-22.91,20240522,3570,0.84,20240416,0.09,N,049550,500,101 억,,32103,N,N,0,N,00,N 20241119,160458,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3600,-25,5,-0.69,65490570,18210,1438.39,3835,3835,3570,4710,2540,3625,3596.41,0.16,0,828,3701,3662,3626,3587,3551,3645,3570,101,1085,500,2610,5,1,19606277,706,19.05,0.96,12,0.09,189.00,3736.00,4670,20240522,-22.91,3570,20241119,0.84,4670,-22.91,20240522,3570,0.84,20241119,4670,-22.91,20240522,3570,0.84,20241119,0.09,N,049550,500,101 억,,31275,N,N,0,N,00,N 20241119,150504,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3620,-5,5,-0.14,64068510,17815,1407.19,3835,3835,3570,4710,2540,3625,3596.32,0.16,0,1199,3701,3662,3626,3587,3551,3645,3570,101,1085,500,2610,5,1,19606277,710,19.15,0.97,12,0.09,189.00,3736.00,4670,20240522,-22.48,3570,20241119,1.40,4670,-22.48,20240522,3570,1.40,20241119,4670,-22.48,20240522,3570,1.40,20241119,0.09,N,049550,500,101 억,,31275,N,N,0,N,00,N 20241119,140502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,-25,5,-0.69,38388290,10638,840.28,3835,3835,3585,4710,2540,3625,3608.60,0.16,0,570,3701,3662,3626,3587,3551,3645,3570,101,1085,500,2610,5,1,19606277,706,19.05,0.96,12,0.05,189.00,3736.00,4670,20240522,-22.91,3570,20240416,0.84,4670,-22.91,20240522,3570,0.84,20240416,4670,-22.91,20240522,3570,0.84,20240416,0.09,N,049550,500,101 억,,31275,N,N,0,N,00,N diff --git a/049630/price/prices-20241101.csv b/049630/price/prices-20241101.csv index 9d9e4c33bfee..a5f213c4b1d8 100644 --- a/049630/price/prices-20241101.csv +++ b/049630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,649,-14,5,-2.11,165597617,254066,71.04,663,666,643,861,465,663,651.80,1.47,0,-25204,688,675,664,651,640,682,658,418,198,500,470,1,1,83668507,543,43.27,0.86,12,0.30,15.00,757.00,812,20240529,-20.07,547,20231113,18.65,812,-20.07,20240529,558,16.31,20240208,812,-20.07,20240529,558,16.31,20240208,1.48,N,049630,500,418 억,,1228090,N,N,0,N,00,N +20241120,150525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,650,-13,5,-1.96,139534635,213855,59.80,663,666,643,861,465,663,652.47,1.47,0,-11949,688,675,664,651,640,682,658,418,198,500,470,1,1,83668507,544,43.33,0.86,12,0.26,15.00,757.00,812,20240529,-19.95,547,20231113,18.83,812,-19.95,20240529,558,16.49,20240208,812,-19.95,20240529,558,16.49,20240208,1.48,N,049630,500,418 억,,1228090,N,N,0,N,00,N +20241120,140524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,648,-15,5,-2.26,110303028,168659,47.16,663,666,646,861,465,663,654.00,1.47,0,-7367,688,675,664,651,640,682,658,418,198,500,470,1,1,83668507,542,43.20,0.86,12,0.20,15.00,757.00,812,20240529,-20.20,547,20231113,18.46,812,-20.20,20240529,558,16.13,20240208,812,-20.20,20240529,558,16.13,20240208,1.48,N,049630,500,418 억,,1228090,N,N,0,N,00,N +20241120,130525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,652,-11,5,-1.66,80028470,122011,34.12,663,666,651,861,465,663,655.91,1.47,0,-2816,688,675,664,651,640,682,658,418,198,500,470,1,1,83668507,546,43.47,0.86,12,0.15,15.00,757.00,812,20240529,-19.70,547,20231113,19.20,812,-19.70,20240529,558,16.85,20240208,812,-19.70,20240529,558,16.85,20240208,1.48,N,049630,500,418 억,,1228090,N,N,0,N,00,N +20241120,120526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,658,-5,5,-0.75,67260172,102478,28.66,663,666,651,861,465,663,656.34,1.47,0,2315,688,675,664,651,640,682,658,418,198,500,470,1,1,83668507,551,43.87,0.87,12,0.12,15.00,757.00,812,20240529,-18.97,547,20231113,20.29,812,-18.97,20240529,558,17.92,20240208,812,-18.97,20240529,558,17.92,20240208,1.48,N,049630,500,418 억,,1228090,N,N,0,N,00,N +20241120,110525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,660,-3,5,-0.45,36396684,55320,15.47,663,666,655,861,465,663,657.93,1.47,0,-3616,688,675,664,651,640,682,658,418,198,500,470,1,1,83668507,552,44.00,0.87,12,0.07,15.00,757.00,812,20240529,-18.72,547,20231113,20.66,812,-18.72,20240529,558,18.28,20240208,812,-18.72,20240529,558,18.28,20240208,1.48,N,049630,500,418 억,,1228090,N,N,0,N,00,N +20241120,100524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,658,-5,5,-0.75,23473682,35647,9.97,663,666,655,861,465,663,658.50,1.47,0,-46,688,675,664,651,640,682,658,418,198,500,470,1,1,83668507,551,43.87,0.87,12,0.04,15.00,757.00,812,20240529,-18.97,547,20231113,20.29,812,-18.97,20240529,558,17.92,20240208,812,-18.97,20240529,558,17.92,20240208,1.48,N,049630,500,418 억,,1228090,N,N,0,N,00,N +20241120,090524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,664,1,2,0.15,1087321,1640,0.46,663,664,663,861,465,663,663.00,1.47,0,-376,688,675,664,651,640,682,658,418,198,500,470,1,1,83668507,556,44.27,0.88,12,0.00,15.00,757.00,812,20240529,-18.23,547,20231113,21.39,812,-18.23,20240529,558,19.00,20240208,812,-18.23,20240529,558,19.00,20240208,1.48,N,049630,500,418 억,,1228090,N,N,0,N,00,N 20241119,160458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,663,-4,5,-0.60,235192104,355541,113.99,653,677,653,867,467,667,661.49,1.43,0,34006,695,680,666,651,637,688,659,418,200,500,480,1,1,83668507,555,44.20,0.88,12,0.42,15.00,757.00,812,20240529,-18.35,547,20231113,21.21,812,-18.35,20240529,558,18.82,20240208,812,-18.35,20240529,558,18.82,20240208,1.52,N,049630,500,418 억,,1193978,N,N,0,N,00,N 20241119,150504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,671,4,2,0.60,225089075,340331,109.11,653,677,653,867,467,667,661.38,1.43,0,33555,695,680,666,651,637,688,659,418,200,500,480,1,1,83668507,561,44.73,0.89,12,0.41,15.00,757.00,812,20240529,-17.36,547,20231113,22.67,812,-17.36,20240529,558,20.25,20240208,812,-17.36,20240529,558,20.25,20240208,1.52,N,049630,500,418 억,,1193978,N,N,0,N,00,N 20241119,140502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,670,3,2,0.45,207822833,314476,100.82,653,677,653,867,467,667,660.85,1.43,0,31538,695,680,666,651,637,688,659,418,200,500,480,1,1,83668507,561,44.67,0.89,12,0.38,15.00,757.00,812,20240529,-17.49,547,20231113,22.49,812,-17.49,20240529,558,20.07,20240208,812,-17.49,20240529,558,20.07,20240208,1.52,N,049630,500,418 억,,1193978,N,N,0,N,00,N diff --git a/049720/price/prices-20241101.csv b/049720/price/prices-20241101.csv index 61add696ec27..6674074c4c4a 100644 --- a/049720/price/prices-20241101.csv +++ b/049720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9980,0,3,0.00,285184780,28577,42.36,9960,10020,9910,12970,6990,9980,9979.52,0.78,0,-2258,10140,10060,9930,9850,9720,10100,9890,72,2990,500,7780,10,1,14300000,1427,12.13,3.12,12,0.20,823.00,3203.00,11630,20240416,-14.19,9020,20231113,10.64,11630,-14.19,20240416,9440,5.72,20240102,11630,-14.19,20240416,9100,9.67,20231214,0.48,N,049720,500,71 억,,111098,N,N,0,N,00,N +20241120,150525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9980,0,3,0.00,257454560,25800,38.24,9960,10020,9910,12970,6990,9980,9978.86,0.78,0,-2209,10140,10060,9930,9850,9720,10100,9890,72,2990,500,7780,10,1,14300000,1427,12.13,3.12,12,0.18,823.00,3203.00,11630,20240416,-14.19,9020,20231113,10.64,11630,-14.19,20240416,9440,5.72,20240102,11630,-14.19,20240416,9100,9.67,20231214,0.48,N,049720,500,71 억,,111098,N,N,0,N,00,N +20241120,140525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9990,10,2,0.10,212889290,21337,31.63,9960,10020,9910,12970,6990,9980,9977.47,0.78,0,-1873,10140,10060,9930,9850,9720,10100,9890,72,2990,500,7780,10,1,14300000,1429,12.14,3.12,12,0.15,823.00,3203.00,11630,20240416,-14.10,9020,20231113,10.75,11630,-14.10,20240416,9440,5.83,20240102,11630,-14.10,20240416,9100,9.78,20231214,0.48,N,049720,500,71 억,,111098,N,N,0,N,00,N +20241120,130526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9990,10,2,0.10,185159620,18560,27.51,9960,10020,9910,12970,6990,9980,9976.27,0.78,0,-2321,10140,10060,9930,9850,9720,10100,9890,72,2990,500,7780,10,1,14300000,1429,12.14,3.12,12,0.13,823.00,3203.00,11630,20240416,-14.10,9020,20231113,10.75,11630,-14.10,20240416,9440,5.83,20240102,11630,-14.10,20240416,9100,9.78,20231214,0.48,N,049720,500,71 억,,111098,N,N,0,N,00,N +20241120,120526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9980,0,3,0.00,169939200,17036,25.25,9960,10020,9910,12970,6990,9980,9975.30,0.78,0,-1812,10140,10060,9930,9850,9720,10100,9890,72,2990,500,7780,10,1,14300000,1427,12.13,3.12,12,0.12,823.00,3203.00,11630,20240416,-14.19,9020,20231113,10.64,11630,-14.19,20240416,9440,5.72,20240102,11630,-14.19,20240416,9100,9.67,20231214,0.48,N,049720,500,71 억,,111098,N,N,0,N,00,N +20241120,110525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10000,20,2,0.20,131522480,13194,19.56,9960,10020,9910,12970,6990,9980,9968.36,0.78,0,-66,10140,10060,9930,9850,9720,10100,9890,72,2990,500,7780,10,1,14300000,1430,12.15,3.12,12,0.09,823.00,3203.00,11630,20240416,-14.02,9020,20231113,10.86,11630,-14.02,20240416,9440,5.93,20240102,11630,-14.02,20240416,9100,9.89,20231214,0.48,N,049720,500,71 억,,111098,N,N,0,N,00,N +20241120,100524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9970,-10,5,-0.10,44987290,4523,6.70,9960,9970,9910,12970,6990,9980,9946.34,0.78,0,592,10140,10060,9930,9850,9720,10100,9890,72,2990,500,7780,10,1,14300000,1426,12.11,3.11,12,0.03,823.00,3203.00,11630,20240416,-14.27,9020,20231113,10.53,11630,-14.27,20240416,9440,5.61,20240102,11630,-14.27,20240416,9100,9.56,20231214,0.48,N,049720,500,71 억,,111098,N,N,0,N,00,N +20241120,090524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9970,-10,5,-0.10,955690,96,0.14,9960,9970,9910,12970,6990,9980,9955.10,0.78,0,-59,10140,10060,9930,9850,9720,10100,9890,72,2990,500,7780,10,1,14300000,1426,12.11,3.11,12,0.00,823.00,3203.00,11630,20240416,-14.27,9020,20231113,10.53,11630,-14.27,20240416,9440,5.61,20240102,11630,-14.27,20240416,9100,9.56,20231214,0.48,N,049720,500,71 억,,111098,N,N,0,N,00,N 20241119,160459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9980,230,2,2.36,670934070,67467,193.29,9800,10010,9800,12670,6830,9750,9944.63,0.88,0,-14545,9903,9826,9763,9686,9623,9795,9655,72,2920,500,7600,10,1,14300000,1427,12.13,3.12,12,0.47,823.00,3203.00,11630,20240416,-14.19,9020,20231113,10.64,11630,-14.19,20240416,9440,5.72,20240102,11630,-14.19,20240416,9100,9.67,20231214,0.51,N,049720,500,71 억,,125312,N,N,0,N,00,N 20241119,150505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9970,220,2,2.26,636276570,63993,183.34,9800,10010,9800,12670,6830,9750,9942.91,0.88,0,-14597,9903,9826,9763,9686,9623,9795,9655,72,2920,500,7600,10,1,14300000,1426,12.11,3.11,12,0.45,823.00,3203.00,11630,20240416,-14.27,9020,20231113,10.53,11630,-14.27,20240416,9440,5.61,20240102,11630,-14.27,20240416,9100,9.56,20231214,0.51,N,049720,500,71 억,,125312,N,N,0,N,00,N 20241119,140502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9990,240,2,2.46,578456100,58195,166.73,9800,10010,9800,12670,6830,9750,9939.96,0.88,0,-11779,9903,9826,9763,9686,9623,9795,9655,72,2920,500,7600,10,1,14300000,1429,12.14,3.12,12,0.41,823.00,3203.00,11630,20240416,-14.10,9020,20231113,10.75,11630,-14.10,20240416,9440,5.83,20240102,11630,-14.10,20240416,9100,9.78,20231214,0.51,N,049720,500,71 억,,125312,N,N,0,N,00,N diff --git a/049770/price/prices-20241101.csv b/049770/price/prices-20241101.csv index de84bc82a5fe..566770fe1fb4 100644 --- a/049770/price/prices-20241101.csv +++ b/049770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160517,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31300,200,2,0.64,552277450,17639,102.21,31100,31650,30800,40400,21800,31100,31310.02,10.63,0,4800,31600,31350,31000,30750,30400,31475,30875,193,9300,1000,23010,50,1,19295620,6040,5.55,0.62,12,0.09,5641.00,50436.00,48900,20240617,-35.99,30050,20231201,4.16,48900,-35.99,20240617,30050,4.16,20241114,48900,-35.99,20240617,30050,4.16,20231201,0.22,N,049770,1000,192 억,,2051084,N,N,17,N,00,N +20241120,150526,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31350,250,2,0.80,534635700,17076,98.95,31100,31650,30800,40400,21800,31100,31309.19,10.63,0,4760,31600,31350,31000,30750,30400,31475,30875,193,9300,1000,23010,50,1,19295620,6049,5.56,0.62,12,0.09,5641.00,50436.00,48900,20240617,-35.89,30050,20231201,4.33,48900,-35.89,20240617,30050,4.33,20241114,48900,-35.89,20240617,30050,4.33,20231201,0.22,N,049770,1000,192 억,,2051084,N,N,12,N,00,N +20241120,140525,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31250,150,2,0.48,486222450,15528,89.98,31100,31650,30800,40400,21800,31100,31312.63,10.63,0,4563,31600,31350,31000,30750,30400,31475,30875,193,9300,1000,23010,50,1,19295620,6030,5.54,0.62,12,0.08,5641.00,50436.00,48900,20240617,-36.09,30050,20231201,3.99,48900,-36.09,20240617,30050,3.99,20241114,48900,-36.09,20240617,30050,3.99,20231201,0.22,N,049770,1000,192 억,,2051084,N,N,12,N,00,N +20241120,130526,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31250,150,2,0.48,429776650,13718,79.49,31100,31650,30800,40400,21800,31100,31329.40,10.63,0,4030,31600,31350,31000,30750,30400,31475,30875,193,9300,1000,23010,50,1,19295620,6030,5.54,0.62,12,0.07,5641.00,50436.00,48900,20240617,-36.09,30050,20231201,3.99,48900,-36.09,20240617,30050,3.99,20241114,48900,-36.09,20240617,30050,3.99,20231201,0.22,N,049770,1000,192 억,,2051084,N,N,12,N,00,N +20241120,120526,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31450,350,2,1.13,337240750,10767,62.39,31100,31650,30800,40400,21800,31100,31321.70,10.63,0,3935,31600,31350,31000,30750,30400,31475,30875,193,9300,1000,23010,50,1,19295620,6068,5.58,0.62,12,0.06,5641.00,50436.00,48900,20240617,-35.69,30050,20231201,4.66,48900,-35.69,20240617,30050,4.66,20241114,48900,-35.69,20240617,30050,4.66,20231201,0.22,N,049770,1000,192 억,,2051084,N,N,12,N,00,N +20241120,110525,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31400,300,2,0.96,201246900,6452,37.39,31100,31400,30800,40400,21800,31100,31191.40,10.63,0,3255,31600,31350,31000,30750,30400,31475,30875,193,9300,1000,23010,50,1,19295620,6059,5.57,0.62,12,0.03,5641.00,50436.00,48900,20240617,-35.79,30050,20231201,4.49,48900,-35.79,20240617,30050,4.49,20241114,48900,-35.79,20240617,30050,4.49,20231201,0.22,N,049770,1000,192 억,,2051084,N,N,12,N,00,N +20241120,100525,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31200,100,2,0.32,72893600,2347,13.60,31100,31300,30800,40400,21800,31100,31058.20,10.63,0,1378,31600,31350,31000,30750,30400,31475,30875,193,9300,1000,23010,50,1,19295620,6020,5.53,0.62,12,0.01,5641.00,50436.00,48900,20240617,-36.20,30050,20231201,3.83,48900,-36.20,20240617,30050,3.83,20241114,48900,-36.20,20240617,30050,3.83,20231201,0.22,N,049770,1000,192 억,,2051084,N,N,12,N,00,N +20241120,090524,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31050,-50,5,-0.16,186550,6,0.03,31100,31100,31050,40400,21800,31100,31091.67,10.63,0,1,31600,31350,31000,30750,30400,31475,30875,193,9300,1000,23010,50,1,19295620,5991,5.50,0.62,12,0.00,5641.00,50436.00,48900,20240617,-36.50,30050,20231201,3.33,48900,-36.50,20240617,30050,3.33,20241114,48900,-36.50,20240617,30050,3.33,20231201,0.22,N,049770,1000,192 억,,2051084,N,N,12,N,00,N 20241119,160459,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31100,150,2,0.48,534920000,17257,72.32,30950,31250,30650,40200,21700,30950,30997.27,10.65,0,-5551,31450,31200,30750,30500,30050,31325,30625,193,9250,1000,22900,50,1,19295620,6001,5.51,0.62,12,0.09,5641.00,50436.00,48900,20240617,-36.40,30050,20231201,3.49,48900,-36.40,20240617,30050,3.49,20241114,48900,-36.40,20240617,30050,3.49,20231201,0.22,N,049770,1000,192 억,,2055024,N,N,12,N,00,N 20241119,150505,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,30900,-50,5,-0.16,511540400,16503,69.16,30950,31250,30650,40200,21700,30950,30996.81,10.65,0,-5127,31450,31200,30750,30500,30050,31325,30625,193,9250,1000,22900,50,1,19295620,5962,5.48,0.61,12,0.09,5641.00,50436.00,48900,20240617,-36.81,30050,20231201,2.83,48900,-36.81,20240617,30050,2.83,20241114,48900,-36.81,20240617,30050,2.83,20231201,0.22,N,049770,1000,192 억,,2055024,N,N,19,N,00,N 20241119,140503,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,30950,0,3,0.00,425925400,13731,57.54,30950,31250,30650,40200,21700,30950,31019.26,10.65,0,-3459,31450,31200,30750,30500,30050,31325,30625,193,9250,1000,22900,50,1,19295620,5972,5.49,0.61,12,0.07,5641.00,50436.00,48900,20240617,-36.71,30050,20231201,3.00,48900,-36.71,20240617,30050,3.00,20241114,48900,-36.71,20240617,30050,3.00,20231201,0.22,N,049770,1000,192 억,,2055024,N,N,19,N,00,N diff --git a/049800/price/prices-20241101.csv b/049800/price/prices-20241101.csv index 8fb62873fc71..795ee4e7f023 100644 --- a/049800/price/prices-20241101.csv +++ b/049800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160517,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2130,10,2,0.47,18651225,8720,77.53,2160,2160,2100,2755,1485,2120,2138.90,1.22,0,81,2146,2132,2116,2102,2086,2125,2095,100,635,500,1480,5,1,20000000,426,7.03,0.40,12,0.04,303.00,5321.00,3415,20231219,-37.63,2100,20241120,1.43,3195,-33.33,20240417,2100,1.43,20241120,3415,-37.63,20231219,2100,1.43,20241120,1.25,N,049800,500,100 억,,244770,N,N,1,N,00,N +20241120,150526,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2130,10,2,0.47,18005835,8417,74.84,2160,2160,2100,2755,1485,2120,2139.22,1.22,0,99,2146,2132,2116,2102,2086,2125,2095,100,635,500,1480,5,1,20000000,426,7.03,0.40,12,0.04,303.00,5321.00,3415,20231219,-37.63,2100,20241120,1.43,3195,-33.33,20240417,2100,1.43,20241120,3415,-37.63,20231219,2100,1.43,20241120,1.25,N,049800,500,100 억,,244770,N,N,0,N,00,N +20241120,140525,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2130,10,2,0.47,17686335,8267,73.50,2160,2160,2100,2755,1485,2120,2139.39,1.22,0,99,2146,2132,2116,2102,2086,2125,2095,100,635,500,1480,5,1,20000000,426,7.03,0.40,12,0.04,303.00,5321.00,3415,20231219,-37.63,2100,20241120,1.43,3195,-33.33,20240417,2100,1.43,20241120,3415,-37.63,20231219,2100,1.43,20241120,1.25,N,049800,500,100 억,,244770,N,N,0,N,00,N +20241120,130526,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2135,15,2,0.71,14647430,6841,60.83,2160,2160,2100,2755,1485,2120,2141.12,1.22,0,99,2146,2132,2116,2102,2086,2125,2095,100,635,500,1480,5,1,20000000,427,7.05,0.40,12,0.03,303.00,5321.00,3415,20231219,-37.48,2100,20241120,1.67,3195,-33.18,20240417,2100,1.67,20241120,3415,-37.48,20231219,2100,1.67,20241120,1.25,N,049800,500,100 억,,244770,N,N,0,N,00,N +20241120,120526,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2125,5,2,0.24,13949060,6513,57.91,2160,2160,2100,2755,1485,2120,2141.73,1.22,0,79,2146,2132,2116,2102,2086,2125,2095,100,635,500,1480,5,1,20000000,425,7.01,0.40,12,0.03,303.00,5321.00,3415,20231219,-37.77,2100,20241120,1.19,3195,-33.49,20240417,2100,1.19,20241120,3415,-37.77,20231219,2100,1.19,20241120,1.25,N,049800,500,100 억,,244770,N,N,0,N,00,N +20241120,110526,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2145,25,2,1.18,13864000,6473,57.55,2160,2160,2100,2755,1485,2120,2141.82,1.22,0,79,2146,2132,2116,2102,2086,2125,2095,100,635,500,1480,5,1,20000000,429,7.08,0.40,12,0.03,303.00,5321.00,3415,20231219,-37.19,2100,20241120,2.14,3195,-32.86,20240417,2100,2.14,20241120,3415,-37.19,20231219,2100,2.14,20241120,1.25,N,049800,500,100 억,,244770,N,N,0,N,00,N +20241120,100525,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2145,25,2,1.18,3066325,1438,12.79,2160,2160,2100,2755,1485,2120,2132.35,1.22,0,79,2146,2132,2116,2102,2086,2125,2095,100,635,500,1480,5,1,20000000,429,7.08,0.40,12,0.01,303.00,5321.00,3415,20231219,-37.19,2100,20241120,2.14,3195,-32.86,20240417,2100,2.14,20241120,3415,-37.19,20231219,2100,2.14,20241120,1.25,N,049800,500,100 억,,244770,N,N,0,N,00,N +20241120,090524,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2150,30,2,1.42,416830,193,1.72,2160,2160,2150,2755,1485,2120,2159.74,1.22,0,0,2146,2132,2116,2102,2086,2125,2095,100,635,500,1480,5,1,20000000,430,7.10,0.40,12,0.00,303.00,5321.00,3415,20231219,-37.04,2100,20241119,2.38,3195,-32.71,20240417,2100,2.38,20241119,3415,-37.04,20231219,2100,2.38,20241119,1.25,N,049800,500,100 억,,244770,N,N,0,N,00,N 20241119,160459,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2120,-10,5,-0.47,23761355,11247,116.82,2130,2130,2100,2765,1495,2130,2112.68,1.23,0,-380,2246,2187,2146,2087,2046,2167,2067,100,635,500,1490,5,1,20000000,424,7.00,0.40,12,0.06,303.00,5321.00,3415,20231219,-37.92,2100,20241119,0.95,3195,-33.65,20240417,2100,0.95,20241119,3415,-37.92,20231219,2100,0.95,20241119,1.24,N,049800,500,100 억,,245164,N,N,8,N,00,N 20241119,150505,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2120,-10,5,-0.47,22381325,10597,110.06,2130,2130,2100,2765,1495,2130,2112.04,1.23,0,-360,2246,2187,2146,2087,2046,2167,2067,100,635,500,1490,5,1,20000000,424,7.00,0.40,12,0.05,303.00,5321.00,3415,20231219,-37.92,2100,20241119,0.95,3195,-33.65,20240417,2100,0.95,20241119,3415,-37.92,20231219,2100,0.95,20241119,1.24,N,049800,500,100 억,,245164,N,N,8,N,00,N 20241119,140503,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2125,-5,5,-0.23,21432560,10150,105.42,2130,2130,2100,2765,1495,2130,2111.58,1.23,0,-360,2246,2187,2146,2087,2046,2167,2067,100,635,500,1490,5,1,20000000,425,7.01,0.40,12,0.05,303.00,5321.00,3415,20231219,-37.77,2100,20241119,1.19,3195,-33.49,20240417,2100,1.19,20241119,3415,-37.77,20231219,2100,1.19,20241119,1.24,N,049800,500,100 억,,245164,N,N,8,N,00,N diff --git a/049830/price/prices-20241101.csv b/049830/price/prices-20241101.csv index d9c1a0a2b9fc..145a5b773a29 100644 --- a/049830/price/prices-20241101.csv +++ b/049830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,-90,5,-1.23,33355700,4633,229.70,7130,7340,7130,9490,5110,7300,7199.59,0.15,0,1,7473,7386,7333,7246,7193,7360,7220,31,2190,500,5250,10,1,6132112,442,106.03,0.30,12,0.08,68.00,23959.00,11480,20231122,-37.20,6590,20241115,9.41,10400,-30.67,20240102,6590,9.41,20241115,11480,-37.20,20231122,6590,9.41,20241115,0.40,N,049830,500,30 억,,8942,N,N,0,N,00,N +20241120,150526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,-90,5,-1.23,29015280,4031,199.85,7130,7340,7130,9490,5110,7300,7198.04,0.15,0,7,7473,7386,7333,7246,7193,7360,7220,31,2190,500,5250,10,1,6132112,442,106.03,0.30,12,0.07,68.00,23959.00,11480,20231122,-37.20,6590,20241115,9.41,10400,-30.67,20240102,6590,9.41,20241115,11480,-37.20,20231122,6590,9.41,20241115,0.40,N,049830,500,30 억,,8942,N,N,0,N,00,N +20241120,140525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,-90,5,-1.23,23010610,3197,158.50,7130,7340,7130,9490,5110,7300,7197.56,0.15,0,-26,7473,7386,7333,7246,7193,7360,7220,31,2190,500,5250,10,1,6132112,442,106.03,0.30,12,0.05,68.00,23959.00,11480,20231122,-37.20,6590,20241115,9.41,10400,-30.67,20240102,6590,9.41,20241115,11480,-37.20,20231122,6590,9.41,20241115,0.40,N,049830,500,30 억,,8942,N,N,0,N,00,N +20241120,130526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,-110,5,-1.51,4422350,618,30.64,7130,7340,7130,9490,5110,7300,7155.91,0.15,0,110,7473,7386,7333,7246,7193,7360,7220,31,2190,500,5250,10,1,6132112,441,105.74,0.30,12,0.01,68.00,23959.00,11480,20231122,-37.37,6590,20241115,9.10,10400,-30.87,20240102,6590,9.10,20241115,11480,-37.37,20231122,6590,9.10,20241115,0.40,N,049830,500,30 억,,8942,N,N,0,N,00,N +20241120,120527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,-110,5,-1.51,3588950,502,24.89,7130,7340,7130,9490,5110,7300,7149.30,0.15,0,110,7473,7386,7333,7246,7193,7360,7220,31,2190,500,5250,10,1,6132112,441,105.74,0.30,12,0.01,68.00,23959.00,11480,20231122,-37.37,6590,20241115,9.10,10400,-30.87,20240102,6590,9.10,20241115,11480,-37.37,20231122,6590,9.10,20241115,0.40,N,049830,500,30 억,,8942,N,N,0,N,00,N +20241120,110526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,-90,5,-1.23,3330710,466,23.10,7130,7340,7130,9490,5110,7300,7147.45,0.15,0,109,7473,7386,7333,7246,7193,7360,7220,31,2190,500,5250,10,1,6132112,442,106.03,0.30,12,0.01,68.00,23959.00,11480,20231122,-37.20,6590,20241115,9.41,10400,-30.67,20240102,6590,9.41,20241115,11480,-37.20,20231122,6590,9.41,20241115,0.40,N,049830,500,30 억,,8942,N,N,0,N,00,N +20241120,100525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,-90,5,-1.23,3330710,466,23.10,7130,7340,7130,9490,5110,7300,7147.45,0.15,0,109,7473,7386,7333,7246,7193,7360,7220,31,2190,500,5250,10,1,6132112,442,106.03,0.30,12,0.01,68.00,23959.00,11480,20231122,-37.20,6590,20241115,9.41,10400,-30.67,20240102,6590,9.41,20241115,11480,-37.20,20231122,6590,9.41,20241115,0.40,N,049830,500,30 억,,8942,N,N,0,N,00,N +20241120,090525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7340,40,2,0.55,2527070,354,17.55,7130,7340,7130,9490,5110,7300,7138.62,0.15,0,142,7473,7386,7333,7246,7193,7360,7220,31,2190,500,5250,10,1,6132112,450,107.94,0.31,12,0.01,68.00,23959.00,11480,20231122,-36.06,6590,20241115,11.38,10400,-29.42,20240102,6590,11.38,20241115,11480,-36.06,20231122,6590,11.38,20241115,0.40,N,049830,500,30 억,,8942,N,N,0,N,00,N 20241119,160459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,-20,5,-0.27,14829750,2017,60.19,7320,7420,7280,9510,5130,7320,7352.38,0.15,0,23,7473,7396,7263,7186,7053,7435,7225,31,2190,500,5270,10,1,6132112,448,107.35,0.30,12,0.03,68.00,23959.00,11480,20231122,-36.41,6590,20241115,10.77,10400,-29.81,20240102,6590,10.77,20241115,11480,-36.41,20231122,6590,10.77,20241115,0.50,N,049830,500,30 억,,8919,N,N,0,N,00,N 20241119,150506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7290,-30,5,-0.41,14537740,1977,59.00,7320,7420,7280,9510,5130,7320,7353.43,0.15,0,59,7473,7396,7263,7186,7053,7435,7225,31,2190,500,5270,10,1,6132112,447,107.21,0.30,12,0.03,68.00,23959.00,11480,20231122,-36.50,6590,20241115,10.62,10400,-29.90,20240102,6590,10.62,20241115,11480,-36.50,20231122,6590,10.62,20241115,0.50,N,049830,500,30 억,,8919,N,N,0,N,00,N 20241119,140503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7290,-30,5,-0.41,14216010,1933,57.68,7320,7420,7280,9510,5130,7320,7354.38,0.15,0,59,7473,7396,7263,7186,7053,7435,7225,31,2190,500,5270,10,1,6132112,447,107.21,0.30,12,0.03,68.00,23959.00,11480,20231122,-36.50,6590,20241115,10.62,10400,-29.90,20240102,6590,10.62,20241115,11480,-36.50,20231122,6590,10.62,20241115,0.50,N,049830,500,30 억,,8919,N,N,0,N,00,N diff --git a/049950/price/prices-20241101.csv b/049950/price/prices-20241101.csv index 3ae3f0039b0b..760e294c9215 100644 --- a/049950/price/prices-20241101.csv +++ b/049950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160517,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16490,-210,5,-1.26,171049950,10390,31.76,16730,16730,16300,21700,11690,16700,16462.93,1.37,0,-5517,17373,17036,16443,16106,15513,17205,16275,44,5000,500,12350,10,1,8817884,1454,41.12,1.03,12,0.12,401.00,16046.00,37450,20231220,-55.97,15100,20241115,9.21,35000,-52.89,20240102,15100,9.21,20241115,37450,-55.97,20231220,15100,9.21,20241115,2.95,N,049950,500,44 억,,120397,N,N,4,N,00,N +20241120,150526,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16410,-290,5,-1.74,131331430,7965,24.35,16730,16730,16300,21700,11690,16700,16488.57,1.37,0,-3779,17373,17036,16443,16106,15513,17205,16275,44,5000,500,12350,10,1,8817884,1447,40.92,1.02,12,0.09,401.00,16046.00,37450,20231220,-56.18,15100,20241115,8.68,35000,-53.11,20240102,15100,8.68,20241115,37450,-56.18,20231220,15100,8.68,20241115,2.95,N,049950,500,44 억,,120397,N,N,3,N,00,N +20241120,140526,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16410,-290,5,-1.74,109243800,6625,20.25,16730,16730,16300,21700,11690,16700,16489.63,1.37,0,-3112,17373,17036,16443,16106,15513,17205,16275,44,5000,500,12350,10,1,8817884,1447,40.92,1.02,12,0.08,401.00,16046.00,37450,20231220,-56.18,15100,20241115,8.68,35000,-53.11,20240102,15100,8.68,20241115,37450,-56.18,20231220,15100,8.68,20241115,2.95,N,049950,500,44 억,,120397,N,N,3,N,00,N +20241120,130527,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16510,-190,5,-1.14,101286350,6142,18.77,16730,16730,16300,21700,11690,16700,16490.78,1.37,0,-2676,17373,17036,16443,16106,15513,17205,16275,44,5000,500,12350,10,1,8817884,1456,41.17,1.03,12,0.07,401.00,16046.00,37450,20231220,-55.91,15100,20241115,9.34,35000,-52.83,20240102,15100,9.34,20241115,37450,-55.91,20231220,15100,9.34,20241115,2.95,N,049950,500,44 억,,120397,N,N,3,N,00,N +20241120,120527,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16400,-300,5,-1.80,92782110,5625,17.19,16730,16730,16300,21700,11690,16700,16494.60,1.37,0,-2795,17373,17036,16443,16106,15513,17205,16275,44,5000,500,12350,10,1,8817884,1446,40.90,1.02,12,0.06,401.00,16046.00,37450,20231220,-56.21,15100,20241115,8.61,35000,-53.14,20240102,15100,8.61,20241115,37450,-56.21,20231220,15100,8.61,20241115,2.95,N,049950,500,44 억,,120397,N,N,3,N,00,N +20241120,110526,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16490,-210,5,-1.26,62398070,3772,11.53,16730,16730,16300,21700,11690,16700,16542.44,1.37,0,-2153,17373,17036,16443,16106,15513,17205,16275,44,5000,500,12350,10,1,8817884,1454,41.12,1.03,12,0.04,401.00,16046.00,37450,20231220,-55.97,15100,20241115,9.21,35000,-52.89,20240102,15100,9.21,20241115,37450,-55.97,20231220,15100,9.21,20241115,2.95,N,049950,500,44 억,,120397,N,N,3,N,00,N +20241120,100525,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16610,-90,5,-0.54,42324290,2553,7.80,16730,16730,16300,21700,11690,16700,16578.26,1.37,0,-2123,17373,17036,16443,16106,15513,17205,16275,44,5000,500,12350,10,1,8817884,1465,41.42,1.04,12,0.03,401.00,16046.00,37450,20231220,-55.65,15100,20241115,10.00,35000,-52.54,20240102,15100,10.00,20241115,37450,-55.65,20231220,15100,10.00,20241115,2.95,N,049950,500,44 억,,120397,N,N,3,N,00,N +20241120,090525,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16720,20,2,0.12,7762160,465,1.42,16730,16730,16600,21700,11690,16700,16692.82,1.37,0,-431,17373,17036,16443,16106,15513,17205,16275,44,5000,500,12350,10,1,8817884,1474,41.70,1.04,12,0.01,401.00,16046.00,37450,20231220,-55.35,15100,20241115,10.73,35000,-52.23,20240102,15100,10.73,20241115,37450,-55.35,20231220,15100,10.73,20241115,2.95,N,049950,500,44 억,,120397,N,N,3,N,00,N 20241119,160500,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16700,760,2,4.77,536154850,32696,102.83,15900,16780,15850,20700,11160,15940,16397.96,1.36,0,475,16646,16292,15996,15642,15346,16470,15820,44,4760,500,11790,10,1,8817884,1473,41.65,1.04,12,0.37,401.00,16046.00,37450,20231220,-55.41,15100,20241115,10.60,35000,-52.29,20240102,15100,10.60,20241115,37450,-55.41,20231220,15100,10.60,20241115,2.95,N,049950,500,44 억,,119730,N,N,3,N,00,N 20241119,150506,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16680,740,2,4.64,514306590,31388,98.72,15900,16710,15850,20700,11160,15940,16385.45,1.36,0,194,16646,16292,15996,15642,15346,16470,15820,44,4760,500,11790,10,1,8817884,1471,41.60,1.04,12,0.36,401.00,16046.00,37450,20231220,-55.46,15100,20241115,10.46,35000,-52.34,20240102,15100,10.46,20241115,37450,-55.46,20231220,15100,10.46,20241115,2.95,N,049950,500,44 억,,119730,N,N,3,N,00,N 20241119,140503,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16560,620,2,3.89,417734940,25567,80.41,15900,16650,15850,20700,11160,15940,16338.83,1.36,0,-1087,16646,16292,15996,15642,15346,16470,15820,44,4760,500,11790,10,1,8817884,1460,41.30,1.03,12,0.29,401.00,16046.00,37450,20231220,-55.78,15100,20241115,9.67,35000,-52.69,20240102,15100,9.67,20241115,37450,-55.78,20231220,15100,9.67,20241115,2.95,N,049950,500,44 억,,119730,N,N,3,N,00,N diff --git a/049960/price/prices-20241101.csv b/049960/price/prices-20241101.csv index 1d46b3493020..0c21fa8af301 100644 --- a/049960/price/prices-20241101.csv +++ b/049960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160518,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14060,520,2,3.84,313514330,22756,82.79,13600,14160,13340,17600,9480,13540,13777.18,2.65,0,4917,13913,13726,13513,13326,13113,13620,13220,47,4060,500,10010,10,1,9400000,1322,20.95,0.97,12,0.24,671.00,14453.00,16950,20240710,-17.05,10500,20231113,33.90,16950,-17.05,20240710,11050,27.24,20240104,16950,-17.05,20240710,10680,31.65,20231120,1.00,N,049960,500,47 억,,249475,N,N,0,N,00,N +20241120,150527,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14060,520,2,3.84,301217600,21882,79.61,13600,14160,13340,17600,9480,13540,13765.54,2.65,0,4685,13913,13726,13513,13326,13113,13620,13220,47,4060,500,10010,10,1,9400000,1322,20.95,0.97,12,0.23,671.00,14453.00,16950,20240710,-17.05,10500,20231113,33.90,16950,-17.05,20240710,11050,27.24,20240104,16950,-17.05,20240710,10680,31.65,20231120,1.00,N,049960,500,47 억,,249475,N,N,0,N,00,N +20241120,140526,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14100,560,2,4.14,284451660,20693,75.28,13600,14160,13340,17600,9480,13540,13746.27,2.65,0,4034,13913,13726,13513,13326,13113,13620,13220,47,4060,500,10010,10,1,9400000,1325,21.01,0.98,12,0.22,671.00,14453.00,16950,20240710,-16.81,10500,20231113,34.29,16950,-16.81,20240710,11050,27.60,20240104,16950,-16.81,20240710,10680,32.02,20231120,1.00,N,049960,500,47 억,,249475,N,N,0,N,00,N +20241120,130527,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14090,550,2,4.06,212238840,15566,56.63,13600,14090,13340,17600,9480,13540,13634.77,2.65,0,1802,13913,13726,13513,13326,13113,13620,13220,47,4060,500,10010,10,1,9400000,1324,21.00,0.97,12,0.17,671.00,14453.00,16950,20240710,-16.87,10500,20231113,34.19,16950,-16.87,20240710,11050,27.51,20240104,16950,-16.87,20240710,10680,31.93,20231120,1.00,N,049960,500,47 억,,249475,N,N,0,N,00,N +20241120,120527,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13640,100,2,0.74,154969260,11459,41.69,13600,13770,13340,17600,9480,13540,13523.80,2.65,0,346,13913,13726,13513,13326,13113,13620,13220,47,4060,500,10010,10,1,9400000,1282,20.33,0.94,12,0.12,671.00,14453.00,16950,20240710,-19.53,10500,20231113,29.90,16950,-19.53,20240710,11050,23.44,20240104,16950,-19.53,20240710,10680,27.72,20231120,1.00,N,049960,500,47 억,,249475,N,N,0,N,00,N +20241120,110527,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13700,160,2,1.18,124114730,9212,33.51,13600,13750,13340,17600,9480,13540,13473.16,2.65,0,-1073,13913,13726,13513,13326,13113,13620,13220,47,4060,500,10010,10,1,9400000,1288,20.42,0.95,12,0.10,671.00,14453.00,16950,20240710,-19.17,10500,20231113,30.48,16950,-19.17,20240710,11050,23.98,20240104,16950,-19.17,20240710,10680,28.28,20231120,1.00,N,049960,500,47 억,,249475,N,N,0,N,00,N +20241120,100526,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13420,-120,5,-0.89,83987770,6259,22.77,13600,13600,13340,17600,9480,13540,13418.72,2.65,0,-1740,13913,13726,13513,13326,13113,13620,13220,47,4060,500,10010,10,1,9400000,1261,20.00,0.93,12,0.07,671.00,14453.00,16950,20240710,-20.83,10500,20231113,27.81,16950,-20.83,20240710,11050,21.45,20240104,16950,-20.83,20240710,10680,25.66,20231120,1.00,N,049960,500,47 억,,249475,N,N,0,N,00,N +20241120,090525,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13450,-90,5,-0.66,716780,53,0.19,13600,13600,13450,17600,9480,13540,13524.15,2.65,0,-34,13913,13726,13513,13326,13113,13620,13220,47,4060,500,10010,10,1,9400000,1264,20.04,0.93,12,0.00,671.00,14453.00,16950,20240710,-20.65,10500,20231113,28.10,16950,-20.65,20240710,11050,21.72,20240104,16950,-20.65,20240710,10680,25.94,20231120,1.00,N,049960,500,47 억,,249475,N,N,0,N,00,N 20241119,160500,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13540,0,3,0.00,369739300,27487,115.28,13640,13700,13300,17600,9480,13540,13451.42,2.71,0,-4900,13913,13726,13563,13376,13213,13645,13295,47,4060,500,10010,10,1,9400000,1273,20.18,0.94,12,0.29,671.00,14453.00,16950,20240710,-20.12,10500,20231113,28.95,16950,-20.12,20240710,11050,22.53,20240104,16950,-20.12,20240710,10680,26.78,20231120,0.99,N,049960,500,47 억,,254375,N,N,0,N,00,N 20241119,150506,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13560,20,2,0.15,343144830,25522,107.04,13640,13700,13300,17600,9480,13540,13445.06,2.71,0,-4702,13913,13726,13563,13376,13213,13645,13295,47,4060,500,10010,10,1,9400000,1275,20.21,0.94,12,0.27,671.00,14453.00,16950,20240710,-20.00,10500,20231113,29.14,16950,-20.00,20240710,11050,22.71,20240104,16950,-20.00,20240710,10680,26.97,20231120,0.99,N,049960,500,47 억,,254375,N,N,0,N,00,N 20241119,140504,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13420,-120,5,-0.89,246220540,18340,76.92,13640,13700,13300,17600,9480,13540,13425.33,2.71,0,-4161,13913,13726,13563,13376,13213,13645,13295,47,4060,500,10010,10,1,9400000,1261,20.00,0.93,12,0.20,671.00,14453.00,16950,20240710,-20.83,10500,20231113,27.81,16950,-20.83,20240710,11050,21.45,20240104,16950,-20.83,20240710,10680,25.66,20231120,0.99,N,049960,500,47 억,,254375,N,N,0,N,00,N diff --git a/050090/price/prices-20241101.csv b/050090/price/prices-20241101.csv index e6df5cc2e0ae..1f69c9b84f6e 100644 --- a/050090/price/prices-20241101.csv +++ b/050090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160518,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,728,7,2,0.97,15626410,21541,81.05,721,735,720,937,505,721,725.43,0.73,0,-144,732,726,715,709,698,729,712,99,216,500,430,1,1,19784735,144,-3.26,0.79,12,0.11,-223.00,926.00,1690,20231123,-56.92,679,20241115,7.22,1456,-50.00,20240404,679,7.22,20241115,1690,-56.92,20231123,679,7.22,20241115,0.00,N,050090,500,98 억,,144092,N,N,0,N,00,N +20241120,150527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,727,6,2,0.83,14029945,19348,72.80,721,735,720,937,505,721,725.14,0.73,0,-53,732,726,715,709,698,729,712,99,216,500,430,1,1,19784735,144,-3.26,0.79,12,0.10,-223.00,926.00,1690,20231123,-56.98,679,20241115,7.07,1456,-50.07,20240404,679,7.07,20241115,1690,-56.98,20231123,679,7.07,20241115,0.00,N,050090,500,98 억,,144092,N,N,0,N,00,N +20241120,140526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,726,5,2,0.69,12983107,17900,67.35,721,735,720,937,505,721,725.31,0.73,0,-118,732,726,715,709,698,729,712,99,216,500,430,1,1,19784735,144,-3.26,0.78,12,0.09,-223.00,926.00,1690,20231123,-57.04,679,20241115,6.92,1456,-50.14,20240404,679,6.92,20241115,1690,-57.04,20231123,679,6.92,20241115,0.00,N,050090,500,98 억,,144092,N,N,0,N,00,N +20241120,130527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,727,6,2,0.83,10902019,15035,56.57,721,735,720,937,505,721,725.11,0.73,0,-16,732,726,715,709,698,729,712,99,216,500,430,1,1,19784735,144,-3.26,0.79,12,0.08,-223.00,926.00,1690,20231123,-56.98,679,20241115,7.07,1456,-50.07,20240404,679,7.07,20241115,1690,-56.98,20231123,679,7.07,20241115,0.00,N,050090,500,98 억,,144092,N,N,0,N,00,N +20241120,120527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,728,7,2,0.97,5827703,8005,30.12,721,735,721,937,505,721,728.01,0.73,0,-16,732,726,715,709,698,729,712,99,216,500,430,1,1,19784735,144,-3.26,0.79,12,0.04,-223.00,926.00,1690,20231123,-56.92,679,20241115,7.22,1456,-50.00,20240404,679,7.22,20241115,1690,-56.92,20231123,679,7.22,20241115,0.00,N,050090,500,98 억,,144092,N,N,0,N,00,N +20241120,110527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,729,8,2,1.11,5429880,7456,28.05,721,735,721,937,505,721,728.26,0.73,0,-61,732,726,715,709,698,729,712,99,216,500,430,1,1,19784735,144,-3.27,0.79,12,0.04,-223.00,926.00,1690,20231123,-56.86,679,20241115,7.36,1456,-49.93,20240404,679,7.36,20241115,1690,-56.86,20231123,679,7.36,20241115,0.00,N,050090,500,98 억,,144092,N,N,0,N,00,N +20241120,100526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,730,9,2,1.25,4324777,5931,22.32,721,735,721,937,505,721,729.18,0.73,0,-161,732,726,715,709,698,729,712,99,216,500,430,1,1,19784735,144,-3.27,0.79,12,0.03,-223.00,926.00,1690,20231123,-56.80,679,20241115,7.51,1456,-49.86,20240404,679,7.51,20241115,1690,-56.80,20231123,679,7.51,20241115,0.00,N,050090,500,98 억,,144092,N,N,0,N,00,N +20241120,090526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,723,2,2,0.28,1119342,1552,5.84,721,731,721,937,505,721,721.23,0.73,0,-177,732,726,715,709,698,729,712,99,216,500,430,1,1,19784735,143,-3.24,0.78,12,0.01,-223.00,926.00,1690,20231123,-57.22,679,20241115,6.48,1456,-50.34,20240404,679,6.48,20241115,1690,-57.22,20231123,679,6.48,20241115,0.00,N,050090,500,98 억,,144092,N,N,0,N,00,N 20241119,160500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,721,28,2,4.04,18913091,26576,74.11,704,721,704,900,486,693,711.66,0.74,0,-2317,770,731,706,667,642,719,655,99,207,500,410,1,1,19784735,143,-3.23,0.78,12,0.13,-223.00,926.00,1690,20231123,-57.34,679,20241115,6.19,1456,-50.48,20240404,679,6.19,20241115,1690,-57.34,20231123,679,6.19,20241115,0.00,N,050090,500,98 억,,146108,N,N,0,N,00,N 20241119,150506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,720,27,2,3.90,17965697,25262,70.45,704,720,704,900,486,693,711.17,0.74,0,-2317,770,731,706,667,642,719,655,99,207,500,410,1,1,19784735,142,-3.23,0.78,12,0.13,-223.00,926.00,1690,20231123,-57.40,679,20241115,6.04,1456,-50.55,20240404,679,6.04,20241115,1690,-57.40,20231123,679,6.04,20241115,0.00,N,050090,500,98 억,,146108,N,N,0,N,00,N 20241119,140504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,711,18,2,2.60,12879888,18170,50.67,704,716,704,900,486,693,708.85,0.74,0,-1748,770,731,706,667,642,719,655,99,207,500,410,1,1,19784735,141,-3.19,0.77,12,0.09,-223.00,926.00,1690,20231123,-57.93,679,20241115,4.71,1456,-51.17,20240404,679,4.71,20241115,1690,-57.93,20231123,679,4.71,20241115,0.00,N,050090,500,98 억,,146108,N,N,0,N,00,N diff --git a/050110/price/prices-20241101.csv b/050110/price/prices-20241101.csv index 61ed9ab718b4..b2d1f3955e0b 100644 --- a/050110/price/prices-20241101.csv +++ b/050110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,985,-4,5,-0.40,171009183,173636,123.60,980,997,980,1285,693,989,984.87,1.39,0,3976,1008,998,981,971,954,1003,976,369,296,500,710,1,1,73824118,727,-5.16,0.89,12,0.24,-191.00,1108.00,1815,20240131,-45.73,900,20241115,9.44,1815,-45.73,20240131,900,9.44,20241115,1815,-45.73,20240131,900,9.44,20241115,4.46,N,050110,500,369 억,,1023881,N,N,0,N,00,N +20241120,150527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,988,-1,5,-0.10,142136620,144305,102.72,980,997,980,1285,693,989,984.97,1.39,0,5852,1008,998,981,971,954,1003,976,369,296,500,710,1,1,73824118,729,-5.17,0.89,12,0.20,-191.00,1108.00,1815,20240131,-45.56,900,20241115,9.78,1815,-45.56,20240131,900,9.78,20241115,1815,-45.56,20240131,900,9.78,20241115,4.46,N,050110,500,369 억,,1023881,N,N,0,N,00,N +20241120,140527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,989,0,3,0.00,118812947,120663,85.89,980,997,980,1285,693,989,984.67,1.39,0,5887,1008,998,981,971,954,1003,976,369,296,500,710,1,1,73824118,730,-5.18,0.89,12,0.16,-191.00,1108.00,1815,20240131,-45.51,900,20241115,9.89,1815,-45.51,20240131,900,9.89,20241115,1815,-45.51,20240131,900,9.89,20241115,4.46,N,050110,500,369 억,,1023881,N,N,0,N,00,N +20241120,130528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,989,0,3,0.00,106625067,108294,77.09,980,997,980,1285,693,989,984.59,1.39,0,8192,1008,998,981,971,954,1003,976,369,296,500,710,1,1,73824118,730,-5.18,0.89,12,0.15,-191.00,1108.00,1815,20240131,-45.51,900,20241115,9.89,1815,-45.51,20240131,900,9.89,20241115,1815,-45.51,20240131,900,9.89,20241115,4.46,N,050110,500,369 억,,1023881,N,N,0,N,00,N +20241120,120528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,990,1,2,0.10,98404552,99983,71.17,980,997,980,1285,693,989,984.21,1.39,0,14152,1008,998,981,971,954,1003,976,369,296,500,710,1,1,73824118,731,-5.18,0.89,12,0.14,-191.00,1108.00,1815,20240131,-45.45,900,20241115,10.00,1815,-45.45,20240131,900,10.00,20241115,1815,-45.45,20240131,900,10.00,20241115,4.46,N,050110,500,369 억,,1023881,N,N,0,N,00,N +20241120,110527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,992,3,2,0.30,88892233,90351,64.31,980,997,980,1285,693,989,983.85,1.39,0,14253,1008,998,981,971,954,1003,976,369,296,500,710,1,1,73824118,732,-5.19,0.90,12,0.12,-191.00,1108.00,1815,20240131,-45.34,900,20241115,10.22,1815,-45.34,20240131,900,10.22,20241115,1815,-45.34,20240131,900,10.22,20241115,4.46,N,050110,500,369 억,,1023881,N,N,0,N,00,N +20241120,100526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,988,-1,5,-0.10,59565299,60540,43.09,980,997,980,1285,693,989,983.90,1.39,0,5937,1008,998,981,971,954,1003,976,369,296,500,710,1,1,73824118,729,-5.17,0.89,12,0.08,-191.00,1108.00,1815,20240131,-45.56,900,20241115,9.78,1815,-45.56,20240131,900,9.78,20241115,1815,-45.56,20240131,900,9.78,20241115,4.46,N,050110,500,369 억,,1023881,N,N,0,N,00,N +20241120,090526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,993,4,2,0.40,16123633,16442,11.70,980,994,980,1285,693,989,980.64,1.39,0,514,1008,998,981,971,954,1003,976,369,296,500,710,1,1,73824118,733,-5.20,0.90,12,0.02,-191.00,1108.00,1815,20240131,-45.29,900,20241115,10.33,1815,-45.29,20240131,900,10.33,20241115,1815,-45.29,20240131,900,10.33,20241115,4.46,N,050110,500,369 억,,1023881,N,N,0,N,00,N 20241119,160500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,989,19,2,1.96,137340953,140263,107.14,970,991,964,1261,679,970,979.09,1.37,0,12245,1013,991,970,948,927,1002,959,369,291,500,690,1,1,73824118,730,-5.18,0.89,12,0.19,-191.00,1108.00,1815,20240131,-45.51,900,20241115,9.89,1815,-45.51,20240131,900,9.89,20241115,1815,-45.51,20240131,900,9.89,20241115,4.52,N,050110,500,369 억,,1012823,N,N,0,N,00,N 20241119,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,989,19,2,1.96,126509265,129295,98.76,970,991,964,1261,679,970,978.45,1.37,0,13666,1013,991,970,948,927,1002,959,369,291,500,690,1,1,73824118,730,-5.18,0.89,12,0.18,-191.00,1108.00,1815,20240131,-45.51,900,20241115,9.89,1815,-45.51,20240131,900,9.89,20241115,1815,-45.51,20240131,900,9.89,20241115,4.52,N,050110,500,369 억,,1012823,N,N,0,N,00,N 20241119,140504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,983,13,2,1.34,111179499,113714,86.86,970,991,964,1261,679,970,977.71,1.37,0,16104,1013,991,970,948,927,1002,959,369,291,500,690,1,1,73824118,726,-5.15,0.89,12,0.15,-191.00,1108.00,1815,20240131,-45.84,900,20241115,9.22,1815,-45.84,20240131,900,9.22,20241115,1815,-45.84,20240131,900,9.22,20241115,4.52,N,050110,500,369 억,,1012823,N,N,0,N,00,N diff --git a/050120/price/prices-20241101.csv b/050120/price/prices-20241101.csv index 0821febeed3a..22d403326ea4 100644 --- a/050120/price/prices-20241101.csv +++ b/050120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1717,-17,5,-0.98,10359049,6078,19.94,1717,1733,1690,2250,1214,1734,1704.35,3.00,0,-774,1857,1795,1718,1656,1579,1757,1618,691,516,5000,1070,1,1,13564086,233,-0.83,0.28,12,0.04,-2060.00,6158.00,3270,20240220,-47.49,1407,20240805,22.03,3270,-47.49,20240220,1407,22.03,20240805,3270,-47.49,20240220,1407,22.03,20240805,0.05,N,050120,5000,690 억,,407357,N,N,0,N,00,N +20241120,150528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1724,-10,5,-0.58,9627878,5648,18.53,1717,1733,1698,2250,1214,1734,1704.65,3.00,0,-687,1857,1795,1718,1656,1579,1757,1618,691,516,5000,1070,1,1,13564086,234,-0.84,0.28,12,0.04,-2060.00,6158.00,3270,20240220,-47.28,1407,20240805,22.53,3270,-47.28,20240220,1407,22.53,20240805,3270,-47.28,20240220,1407,22.53,20240805,0.05,N,050120,5000,690 억,,407357,N,N,0,N,00,N +20241120,140527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1724,-10,5,-0.58,9295119,5454,17.89,1717,1733,1698,2250,1214,1734,1704.28,3.00,0,-684,1857,1795,1718,1656,1579,1757,1618,691,516,5000,1070,1,1,13564086,234,-0.84,0.28,12,0.04,-2060.00,6158.00,3270,20240220,-47.28,1407,20240805,22.53,3270,-47.28,20240220,1407,22.53,20240805,3270,-47.28,20240220,1407,22.53,20240805,0.05,N,050120,5000,690 억,,407357,N,N,0,N,00,N +20241120,130528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1729,-5,5,-0.29,8104682,4753,15.59,1717,1733,1698,2250,1214,1734,1705.17,3.00,0,-684,1857,1795,1718,1656,1579,1757,1618,691,516,5000,1070,1,1,13564086,235,-0.84,0.28,12,0.04,-2060.00,6158.00,3270,20240220,-47.13,1407,20240805,22.89,3270,-47.13,20240220,1407,22.89,20240805,3270,-47.13,20240220,1407,22.89,20240805,0.05,N,050120,5000,690 억,,407357,N,N,0,N,00,N +20241120,120528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1732,-2,5,-0.12,4642489,2721,8.93,1717,1733,1700,2250,1214,1734,1706.17,3.00,0,-46,1857,1795,1718,1656,1579,1757,1618,691,516,5000,1070,1,1,13564086,235,-0.84,0.28,12,0.02,-2060.00,6158.00,3270,20240220,-47.03,1407,20240805,23.10,3270,-47.03,20240220,1407,23.10,20240805,3270,-47.03,20240220,1407,23.10,20240805,0.05,N,050120,5000,690 억,,407357,N,N,0,N,00,N +20241120,110528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1732,-2,5,-0.12,4642489,2721,8.93,1717,1733,1700,2250,1214,1734,1706.17,3.00,0,-46,1857,1795,1718,1656,1579,1757,1618,691,516,5000,1070,1,1,13564086,235,-0.84,0.28,12,0.02,-2060.00,6158.00,3270,20240220,-47.03,1407,20240805,23.10,3270,-47.03,20240220,1407,23.10,20240805,3270,-47.03,20240220,1407,23.10,20240805,0.05,N,050120,5000,690 억,,407357,N,N,0,N,00,N +20241120,100527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1715,-19,5,-1.10,779200,454,1.49,1717,1733,1715,2250,1214,1734,1716.30,3.00,0,-19,1857,1795,1718,1656,1579,1757,1618,691,516,5000,1070,1,1,13564086,233,-0.83,0.28,12,0.00,-2060.00,6158.00,3270,20240220,-47.55,1407,20240805,21.89,3270,-47.55,20240220,1407,21.89,20240805,3270,-47.55,20240220,1407,21.89,20240805,0.05,N,050120,5000,690 억,,407357,N,N,0,N,00,N +20241120,090526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1717,-17,5,-0.98,113322,66,0.22,1717,1717,1717,2250,1214,1734,1717.00,3.00,0,-9,1857,1795,1718,1656,1579,1757,1618,691,516,5000,1070,1,1,13564086,233,-0.83,0.28,12,0.00,-2060.00,6158.00,3270,20240220,-47.49,1407,20240805,22.03,3270,-47.49,20240220,1407,22.03,20240805,3270,-47.49,20240220,1407,22.03,20240805,0.05,N,050120,5000,690 억,,407357,N,N,0,N,00,N 20241119,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1734,-35,5,-1.98,51604605,30404,192.22,1752,1780,1641,2295,1239,1769,1697.30,3.00,0,-14,1805,1787,1757,1739,1709,1796,1748,691,526,5000,1090,1,1,13564086,235,-0.84,0.28,12,0.22,-2060.00,6158.00,3270,20240220,-46.97,1407,20240805,23.24,3270,-46.97,20240220,1407,23.24,20240805,3270,-46.97,20240220,1407,23.24,20240805,0.05,N,050120,5000,690 억,,407356,N,N,0,N,00,N 20241119,150507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1692,-77,5,-4.35,50556726,29797,188.39,1752,1780,1641,2295,1239,1769,1696.71,3.00,0,55,1805,1787,1757,1739,1709,1796,1748,691,526,5000,1090,1,1,13564086,230,-0.82,0.27,12,0.22,-2060.00,6158.00,3270,20240220,-48.26,1407,20240805,20.26,3270,-48.26,20240220,1407,20.26,20240805,3270,-48.26,20240220,1407,20.26,20240805,0.05,N,050120,5000,690 억,,407356,N,N,0,N,00,N 20241119,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1707,-62,5,-3.50,49226777,29015,183.44,1752,1780,1641,2295,1239,1769,1696.60,3.00,0,55,1805,1787,1757,1739,1709,1796,1748,691,526,5000,1090,1,1,13564086,232,-0.83,0.28,12,0.21,-2060.00,6158.00,3270,20240220,-47.80,1407,20240805,21.32,3270,-47.80,20240220,1407,21.32,20240805,3270,-47.80,20240220,1407,21.32,20240805,0.05,N,050120,5000,690 억,,407356,N,N,0,N,00,N diff --git a/050760/price/prices-20241101.csv b/050760/price/prices-20241101.csv index c9a9b76767b3..8635dba1b7d2 100644 --- a/050760/price/prices-20241101.csv +++ b/050760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1303,13,2,1.01,13757841,10625,36.01,1290,1305,1290,1677,903,1290,1294.86,0.54,0,-711,1340,1314,1292,1266,1244,1328,1280,82,387,500,900,1,1,16334678,213,-3.89,0.34,12,0.07,-335.00,3846.00,2475,20231117,-47.35,1270,20241119,2.60,2280,-42.85,20240117,1270,2.60,20241119,2465,-47.14,20231123,1270,2.60,20241119,1.05,N,050760,500,81 억,,87816,N,N,0,N,00,N +20241120,150528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1302,12,2,0.93,13327854,10295,34.89,1290,1305,1290,1677,903,1290,1294.59,0.54,0,-708,1340,1314,1292,1266,1244,1328,1280,82,387,500,900,1,1,16334678,213,-3.89,0.34,12,0.06,-335.00,3846.00,2475,20231117,-47.39,1270,20241119,2.52,2280,-42.89,20240117,1270,2.52,20241119,2465,-47.18,20231123,1270,2.52,20241119,1.05,N,050760,500,81 억,,87816,N,N,0,N,00,N +20241120,140527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1304,14,2,1.09,13196386,10194,34.55,1290,1305,1290,1677,903,1290,1294.52,0.54,0,-699,1340,1314,1292,1266,1244,1328,1280,82,387,500,900,1,1,16334678,213,-3.89,0.34,12,0.06,-335.00,3846.00,2475,20231117,-47.31,1270,20241119,2.68,2280,-42.81,20240117,1270,2.68,20241119,2465,-47.10,20231123,1270,2.68,20241119,1.05,N,050760,500,81 억,,87816,N,N,0,N,00,N +20241120,130528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,10,2,0.78,13109061,10127,34.32,1290,1300,1290,1677,903,1290,1294.47,0.54,0,-694,1340,1314,1292,1266,1244,1328,1280,82,387,500,900,1,1,16334678,212,-3.88,0.34,12,0.06,-335.00,3846.00,2475,20231117,-47.47,1270,20241119,2.36,2280,-42.98,20240117,1270,2.36,20241119,2465,-47.26,20231123,1270,2.36,20241119,1.05,N,050760,500,81 억,,87816,N,N,0,N,00,N +20241120,120528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1294,4,2,0.31,13053161,10084,34.17,1290,1299,1290,1677,903,1290,1294.44,0.54,0,-694,1340,1314,1292,1266,1244,1328,1280,82,387,500,900,1,1,16334678,211,-3.86,0.34,12,0.06,-335.00,3846.00,2475,20231117,-47.72,1270,20241119,1.89,2280,-43.25,20240117,1270,1.89,20241119,2465,-47.51,20231123,1270,1.89,20241119,1.05,N,050760,500,81 억,,87816,N,N,0,N,00,N +20241120,110528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1294,4,2,0.31,12630023,9757,33.07,1290,1299,1290,1677,903,1290,1294.46,0.54,0,-694,1340,1314,1292,1266,1244,1328,1280,82,387,500,900,1,1,16334678,211,-3.86,0.34,12,0.06,-335.00,3846.00,2475,20231117,-47.72,1270,20241119,1.89,2280,-43.25,20240117,1270,1.89,20241119,2465,-47.51,20231123,1270,1.89,20241119,1.05,N,050760,500,81 억,,87816,N,N,0,N,00,N +20241120,100527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1294,4,2,0.31,5115767,3950,13.39,1290,1299,1290,1677,903,1290,1295.13,0.54,0,-694,1340,1314,1292,1266,1244,1328,1280,82,387,500,900,1,1,16334678,211,-3.86,0.34,12,0.02,-335.00,3846.00,2475,20231117,-47.72,1270,20241119,1.89,2280,-43.25,20240117,1270,1.89,20241119,2465,-47.51,20231123,1270,1.89,20241119,1.05,N,050760,500,81 억,,87816,N,N,0,N,00,N +20241120,090527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1292,2,2,0.16,153554,119,0.40,1290,1292,1290,1677,903,1290,1290.37,0.54,0,-14,1340,1314,1292,1266,1244,1328,1280,82,387,500,900,1,1,16334678,211,-3.86,0.34,12,0.00,-335.00,3846.00,2475,20231117,-47.80,1270,20241119,1.73,2280,-43.33,20240117,1270,1.73,20241119,2465,-47.59,20231123,1270,1.73,20241119,1.05,N,050760,500,81 억,,87816,N,N,0,N,00,N 20241119,160501,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1290,10,2,0.78,38175130,29508,78.55,1280,1318,1270,1664,896,1280,1293.72,0.55,0,-2007,1376,1328,1304,1256,1232,1316,1244,82,384,500,890,1,1,16334678,211,-3.85,0.34,12,0.18,-335.00,3846.00,2475,20231117,-47.88,1270,20241119,1.57,2280,-43.42,20240117,1270,1.57,20241119,2465,-47.67,20231123,1270,1.57,20241119,1.05,N,050760,500,81 억,,89823,N,N,0,N,00,N 20241119,150507,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1317,37,2,2.89,35353408,27334,72.76,1280,1317,1270,1664,896,1280,1293.39,0.55,0,-1710,1376,1328,1304,1256,1232,1316,1244,82,384,500,890,1,1,16334678,215,-3.93,0.34,12,0.17,-335.00,3846.00,2475,20231117,-46.79,1270,20241119,3.70,2280,-42.24,20240117,1270,3.70,20241119,2465,-46.57,20231123,1270,3.70,20241119,1.05,N,050760,500,81 억,,89823,N,N,0,N,00,N 20241119,140505,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1289,9,2,0.70,32899780,25456,67.76,1280,1299,1270,1664,896,1280,1292.42,0.55,0,-1710,1376,1328,1304,1256,1232,1316,1244,82,384,500,890,1,1,16334678,211,-3.85,0.34,12,0.16,-335.00,3846.00,2475,20231117,-47.92,1270,20241119,1.50,2280,-43.46,20240117,1270,1.50,20241119,2465,-47.71,20231123,1270,1.50,20241119,1.05,N,050760,500,81 억,,89823,N,N,0,N,00,N diff --git a/050860/price/prices-20241101.csv b/050860/price/prices-20241101.csv index fbf0b37fefc2..64e3d114c973 100644 --- a/050860/price/prices-20241101.csv +++ b/050860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,5,2,0.23,32036340,14792,40.27,2170,2200,2150,2820,1520,2170,2165.32,0.59,0,-1762,2256,2212,2181,2137,2106,2197,2122,113,650,500,1560,5,1,22500000,489,10.61,0.35,06,0.07,205.00,6149.00,2800,20240605,-22.32,2005,20240805,8.48,2800,-22.32,20240605,2005,8.48,20240805,2800,-22.32,20240605,2005,8.48,20240805,0.98,N,050860,500,112 억,,132481,N,N,0,N,00,N +20241120,150528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,0,3,0.00,29602520,13673,37.22,2170,2200,2150,2820,1520,2170,2165.03,0.59,0,-1605,2256,2212,2181,2137,2106,2197,2122,113,650,500,1560,5,1,22500000,488,10.59,0.35,06,0.06,205.00,6149.00,2800,20240605,-22.50,2005,20240805,8.23,2800,-22.50,20240605,2005,8.23,20240805,2800,-22.50,20240605,2005,8.23,20240805,0.98,N,050860,500,112 억,,132481,N,N,0,N,00,N +20241120,140527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,10,2,0.46,13185800,6065,16.51,2170,2200,2160,2820,1520,2170,2174.08,0.59,0,-670,2256,2212,2181,2137,2106,2197,2122,113,650,500,1560,5,1,22500000,491,10.63,0.35,06,0.03,205.00,6149.00,2800,20240605,-22.14,2005,20240805,8.73,2800,-22.14,20240605,2005,8.73,20240805,2800,-22.14,20240605,2005,8.73,20240805,0.98,N,050860,500,112 억,,132481,N,N,0,N,00,N +20241120,130528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,20,2,0.92,11442455,5262,14.32,2170,2200,2160,2820,1520,2170,2174.54,0.59,0,-511,2256,2212,2181,2137,2106,2197,2122,113,650,500,1560,5,1,22500000,493,10.68,0.36,06,0.02,205.00,6149.00,2800,20240605,-21.79,2005,20240805,9.23,2800,-21.79,20240605,2005,9.23,20240805,2800,-21.79,20240605,2005,9.23,20240805,0.98,N,050860,500,112 억,,132481,N,N,0,N,00,N +20241120,120528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,15,2,0.69,10608925,4879,13.28,2170,2200,2160,2820,1520,2170,2174.41,0.59,0,-177,2256,2212,2181,2137,2106,2197,2122,113,650,500,1560,5,1,22500000,492,10.66,0.36,06,0.02,205.00,6149.00,2800,20240605,-21.96,2005,20240805,8.98,2800,-21.96,20240605,2005,8.98,20240805,2800,-21.96,20240605,2005,8.98,20240805,0.98,N,050860,500,112 억,,132481,N,N,0,N,00,N +20241120,110528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,-10,5,-0.46,10390515,4779,13.01,2170,2200,2160,2820,1520,2170,2174.20,0.59,0,-158,2256,2212,2181,2137,2106,2197,2122,113,650,500,1560,5,1,22500000,486,10.54,0.35,06,0.02,205.00,6149.00,2800,20240605,-22.86,2005,20240805,7.73,2800,-22.86,20240605,2005,7.73,20240805,2800,-22.86,20240605,2005,7.73,20240805,0.98,N,050860,500,112 억,,132481,N,N,0,N,00,N +20241120,100527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,20,2,0.92,5762185,2645,7.20,2170,2200,2170,2820,1520,2170,2178.52,0.59,0,-156,2256,2212,2181,2137,2106,2197,2122,113,650,500,1560,5,1,22500000,493,10.68,0.36,06,0.01,205.00,6149.00,2800,20240605,-21.79,2005,20240805,9.23,2800,-21.79,20240605,2005,9.23,20240805,2800,-21.79,20240605,2005,9.23,20240805,0.98,N,050860,500,112 억,,132481,N,N,0,N,00,N +20241120,090527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,15,2,0.69,49940,23,0.06,2170,2185,2170,2820,1520,2170,2171.30,0.59,0,-21,2256,2212,2181,2137,2106,2197,2122,113,650,500,1560,5,1,22500000,492,10.66,0.36,06,0.00,205.00,6149.00,2800,20240605,-21.96,2005,20240805,8.98,2800,-21.96,20240605,2005,8.98,20240805,2800,-21.96,20240605,2005,8.98,20240805,0.98,N,050860,500,112 억,,132481,N,N,0,N,00,N 20241119,160501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,-50,5,-2.25,79383505,36435,63.77,2200,2225,2150,2885,1555,2220,2178.78,0.59,0,-1151,2290,2255,2200,2165,2110,2272,2182,113,665,500,1590,5,1,22500000,488,10.59,0.35,06,0.16,205.00,6149.00,2800,20240605,-22.50,2005,20240805,8.23,2800,-22.50,20240605,2005,8.23,20240805,2800,-22.50,20240605,2005,8.23,20240805,0.99,N,050860,500,112 억,,133612,N,N,0,N,00,N 20241119,150507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,-50,5,-2.25,72972490,33487,58.61,2200,2225,2150,2885,1555,2220,2179.13,0.59,0,-790,2290,2255,2200,2165,2110,2272,2182,113,665,500,1590,5,1,22500000,488,10.59,0.35,06,0.15,205.00,6149.00,2800,20240605,-22.50,2005,20240805,8.23,2800,-22.50,20240605,2005,8.23,20240805,2800,-22.50,20240605,2005,8.23,20240805,0.99,N,050860,500,112 억,,133612,N,N,0,N,00,N 20241119,140505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,-20,5,-0.90,31615575,14376,25.16,2200,2225,2190,2885,1555,2220,2199.19,0.59,0,-663,2290,2255,2200,2165,2110,2272,2182,113,665,500,1590,5,1,22500000,495,10.73,0.36,06,0.06,205.00,6149.00,2800,20240605,-21.43,2005,20240805,9.73,2800,-21.43,20240605,2005,9.73,20240805,2800,-21.43,20240605,2005,9.73,20240805,0.99,N,050860,500,112 억,,133612,N,N,0,N,00,N diff --git a/050890/price/prices-20241101.csv b/050890/price/prices-20241101.csv index 70fda513507c..c911b100b0c5 100644 --- a/050890/price/prices-20241101.csv +++ b/050890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160519,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4910,-120,5,-2.39,1995055855,402292,55.92,5060,5070,4910,6530,3530,5030,4959.32,5.40,0,-90465,5183,5106,5023,4946,4863,5145,4985,306,1500,500,3720,5,1,61095231,3000,7.35,1.09,12,0.66,668.00,4492.00,7370,20240116,-33.38,4035,20240909,21.69,7370,-33.38,20240116,4035,21.69,20240909,7370,-33.38,20240116,4035,21.69,20240909,3.53,N,050890,500,306 억,,3296440,N,N,77,N,00,N +20241120,150528,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4935,-95,5,-1.89,1766721530,355891,49.47,5060,5070,4920,6530,3530,5030,4964.13,5.40,0,-86575,5183,5106,5023,4946,4863,5145,4985,306,1500,500,3720,5,1,61095231,3015,7.39,1.10,12,0.58,668.00,4492.00,7370,20240116,-33.04,4035,20240909,22.30,7370,-33.04,20240116,4035,22.30,20240909,7370,-33.04,20240116,4035,22.30,20240909,3.53,N,050890,500,306 억,,3296440,N,N,145,N,00,N +20241120,140528,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4965,-65,5,-1.29,1518600875,305701,42.50,5060,5070,4920,6530,3530,5030,4967.51,5.40,0,-91548,5183,5106,5023,4946,4863,5145,4985,306,1500,500,3720,5,1,61095231,3033,7.43,1.11,12,0.50,668.00,4492.00,7370,20240116,-32.63,4035,20240909,23.05,7370,-32.63,20240116,4035,23.05,20240909,7370,-32.63,20240116,4035,23.05,20240909,3.53,N,050890,500,306 억,,3296440,N,N,145,N,00,N +20241120,130529,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4950,-80,5,-1.59,1382345110,278191,38.67,5060,5070,4920,6530,3530,5030,4968.95,5.40,0,-82960,5183,5106,5023,4946,4863,5145,4985,306,1500,500,3720,5,1,61095231,3024,7.41,1.10,12,0.46,668.00,4492.00,7370,20240116,-32.84,4035,20240909,22.68,7370,-32.84,20240116,4035,22.68,20240909,7370,-32.84,20240116,4035,22.68,20240909,3.53,N,050890,500,306 억,,3296440,N,N,145,N,00,N +20241120,120529,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4940,-90,5,-1.79,1293045400,260122,36.16,5060,5070,4920,6530,3530,5030,4970.81,5.40,0,-78592,5183,5106,5023,4946,4863,5145,4985,306,1500,500,3720,5,1,61095231,3018,7.40,1.10,12,0.43,668.00,4492.00,7370,20240116,-32.97,4035,20240909,22.43,7370,-32.97,20240116,4035,22.43,20240909,7370,-32.97,20240116,4035,22.43,20240909,3.53,N,050890,500,306 억,,3296440,N,N,145,N,00,N +20241120,110528,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4955,-75,5,-1.49,1083641475,217751,30.27,5060,5070,4920,6530,3530,5030,4976.40,5.40,0,-82222,5183,5106,5023,4946,4863,5145,4985,306,1500,500,3720,5,1,61095231,3027,7.42,1.10,12,0.36,668.00,4492.00,7370,20240116,-32.77,4035,20240909,22.80,7370,-32.77,20240116,4035,22.80,20240909,7370,-32.77,20240116,4035,22.80,20240909,3.53,N,050890,500,306 억,,3296440,N,N,145,N,00,N +20241120,100527,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4980,-50,5,-0.99,895906945,179960,25.02,5060,5070,4920,6530,3530,5030,4978.23,5.40,0,-80094,5183,5106,5023,4946,4863,5145,4985,306,1500,500,3720,5,1,61095231,3043,7.46,1.11,12,0.29,668.00,4492.00,7370,20240116,-32.43,4035,20240909,23.42,7370,-32.43,20240116,4035,23.42,20240909,7370,-32.43,20240116,4035,23.42,20240909,3.53,N,050890,500,306 억,,3296440,N,N,145,N,00,N +20241120,090527,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5000,-30,5,-0.60,230816810,45806,6.37,5060,5070,4990,6530,3530,5030,5039.10,5.40,0,-29866,5183,5106,5023,4946,4863,5145,4985,306,1500,500,3720,10,1,61095231,3055,7.49,1.11,12,0.07,668.00,4492.00,7370,20240116,-32.16,4035,20240909,23.92,7370,-32.16,20240116,4035,23.92,20240909,7370,-32.16,20240116,4035,23.92,20240909,3.53,N,050890,500,306 억,,3296440,N,N,145,N,00,N 20241119,160502,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5030,95,2,1.93,3582185670,710685,156.00,4940,5100,4940,6410,3455,4935,5040.48,5.42,0,-16553,5115,5025,4950,4860,4785,5070,4905,306,1475,500,3650,10,1,61095231,3073,7.53,1.12,12,1.16,668.00,4492.00,7370,20240116,-31.75,4035,20240909,24.66,7370,-31.75,20240116,4035,24.66,20240909,7370,-31.75,20240116,4035,24.66,20240909,3.50,N,050890,500,306 억,,3314057,N,N,145,N,00,N 20241119,150508,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5030,95,2,1.93,3457518710,685843,150.55,4940,5100,4940,6410,3455,4935,5041.27,5.42,0,-10562,5115,5025,4950,4860,4785,5070,4905,306,1475,500,3650,10,1,61095231,3073,7.53,1.12,12,1.12,668.00,4492.00,7370,20240116,-31.75,4035,20240909,24.66,7370,-31.75,20240116,4035,24.66,20240909,7370,-31.75,20240116,4035,24.66,20240909,3.50,N,050890,500,306 억,,3314057,N,N,35,N,00,N 20241119,140506,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4995,60,2,1.22,2991121725,592628,130.09,4940,5100,4940,6410,3455,4935,5047.22,5.42,0,-7808,5115,5025,4950,4860,4785,5070,4905,306,1475,500,3650,5,1,61095231,3052,7.48,1.11,12,0.97,668.00,4492.00,7370,20240116,-32.23,4035,20240909,23.79,7370,-32.23,20240116,4035,23.79,20240909,7370,-32.23,20240116,4035,23.79,20240909,3.50,N,050890,500,306 억,,3314057,N,N,35,N,00,N diff --git a/050960/price/prices-20241101.csv b/050960/price/prices-20241101.csv index 5c1ff3499f7a..83f6bd02cf75 100644 --- a/050960/price/prices-20241101.csv +++ b/050960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8660,-160,5,-1.81,69282660,8026,120.87,8830,9020,8570,11460,6180,8820,8632.26,0.46,0,170,8966,8892,8746,8672,8526,8930,8710,34,2640,500,6170,10,1,6751000,585,10.48,0.69,12,0.12,826.00,12522.00,14200,20240325,-39.01,8560,20241118,1.17,14200,-39.01,20240325,8560,1.17,20241118,14200,-39.01,20240325,8560,1.17,20241118,1.33,N,050960,500,33 억,,31039,N,N,0,N,00,N +20241120,150529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8650,-170,5,-1.93,63936720,7407,111.55,8830,9020,8570,11460,6180,8820,8631.93,0.46,0,448,8966,8892,8746,8672,8526,8930,8710,34,2640,500,6170,10,1,6751000,584,10.47,0.69,12,0.11,826.00,12522.00,14200,20240325,-39.08,8560,20241118,1.05,14200,-39.08,20240325,8560,1.05,20241118,14200,-39.08,20240325,8560,1.05,20241118,1.33,N,050960,500,33 억,,31039,N,N,0,N,00,N +20241120,140528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8670,-150,5,-1.70,58496670,6779,102.09,8830,9020,8570,11460,6180,8820,8629.10,0.46,0,697,8966,8892,8746,8672,8526,8930,8710,34,2640,500,6170,10,1,6751000,585,10.50,0.69,12,0.10,826.00,12522.00,14200,20240325,-38.94,8560,20241118,1.29,14200,-38.94,20240325,8560,1.29,20241118,14200,-38.94,20240325,8560,1.29,20241118,1.33,N,050960,500,33 억,,31039,N,N,0,N,00,N +20241120,130529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8690,-130,5,-1.47,55700340,6456,97.23,8830,9020,8570,11460,6180,8820,8627.69,0.46,0,702,8966,8892,8746,8672,8526,8930,8710,34,2640,500,6170,10,1,6751000,587,10.52,0.69,12,0.10,826.00,12522.00,14200,20240325,-38.80,8560,20241118,1.52,14200,-38.80,20240325,8560,1.52,20241118,14200,-38.80,20240325,8560,1.52,20241118,1.33,N,050960,500,33 억,,31039,N,N,0,N,00,N +20241120,120529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8710,-110,5,-1.25,54319710,6297,94.83,8830,9020,8570,11460,6180,8820,8626.28,0.46,0,762,8966,8892,8746,8672,8526,8930,8710,34,2640,500,6170,10,1,6751000,588,10.54,0.70,12,0.09,826.00,12522.00,14200,20240325,-38.66,8560,20241118,1.75,14200,-38.66,20240325,8560,1.75,20241118,14200,-38.66,20240325,8560,1.75,20241118,1.33,N,050960,500,33 억,,31039,N,N,0,N,00,N +20241120,110529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8740,-80,5,-0.91,50529930,5861,88.27,8830,9020,8570,11460,6180,8820,8621.38,0.46,0,765,8966,8892,8746,8672,8526,8930,8710,34,2640,500,6170,10,1,6751000,590,10.58,0.70,12,0.09,826.00,12522.00,14200,20240325,-38.45,8560,20241118,2.10,14200,-38.45,20240325,8560,2.10,20241118,14200,-38.45,20240325,8560,2.10,20241118,1.33,N,050960,500,33 억,,31039,N,N,0,N,00,N +20241120,100528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8570,-250,5,-2.83,45256180,5250,79.07,8830,9020,8570,11460,6180,8820,8620.22,0.46,0,409,8966,8892,8746,8672,8526,8930,8710,34,2640,500,6170,10,1,6751000,579,10.38,0.68,12,0.08,826.00,12522.00,14200,20240325,-39.65,8560,20241118,0.12,14200,-39.65,20240325,8560,0.12,20241118,14200,-39.65,20240325,8560,0.12,20241118,1.33,N,050960,500,33 억,,31039,N,N,0,N,00,N +20241120,090527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8830,10,2,0.11,716980,81,1.22,8830,9020,8830,11460,6180,8820,8851.60,0.46,0,31,8966,8892,8746,8672,8526,8930,8710,34,2640,500,6170,10,1,6751000,596,10.69,0.71,12,0.00,826.00,12522.00,14200,20240325,-37.82,8560,20241118,3.15,14200,-37.82,20240325,8560,3.15,20241118,14200,-37.82,20240325,8560,3.15,20241118,1.33,N,050960,500,33 억,,31039,N,N,0,N,00,N 20241119,160502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8820,140,2,1.61,57888990,6640,33.54,8600,8820,8600,11280,6080,8680,8718.22,0.44,0,1034,9080,8880,8720,8520,8360,8980,8620,34,2600,500,6070,10,1,6751000,595,10.68,0.70,12,0.10,826.00,12522.00,14200,20240325,-37.89,8560,20241118,3.04,14200,-37.89,20240325,8560,3.04,20241118,14200,-37.89,20240325,8560,3.04,20241118,1.30,N,050960,500,33 억,,30002,N,N,0,N,00,N 20241119,150508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8770,90,2,1.04,53537350,6145,31.04,8600,8800,8600,11280,6080,8680,8712.34,0.44,0,848,9080,8880,8720,8520,8360,8980,8620,34,2600,500,6070,10,1,6751000,592,10.62,0.70,12,0.09,826.00,12522.00,14200,20240325,-38.24,8560,20241118,2.45,14200,-38.24,20240325,8560,2.45,20241118,14200,-38.24,20240325,8560,2.45,20241118,1.30,N,050960,500,33 억,,30002,N,N,0,N,00,N 20241119,140506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8730,50,2,0.58,52445010,6020,30.41,8600,8800,8600,11280,6080,8680,8711.80,0.44,0,826,9080,8880,8720,8520,8360,8980,8620,34,2600,500,6070,10,1,6751000,589,10.57,0.70,12,0.09,826.00,12522.00,14200,20240325,-38.52,8560,20241118,1.99,14200,-38.52,20240325,8560,1.99,20241118,14200,-38.52,20240325,8560,1.99,20241118,1.30,N,050960,500,33 억,,30002,N,N,0,N,00,N diff --git a/051160/price/prices-20241101.csv b/051160/price/prices-20241101.csv index e5c23ff53a28..03b3e7e166ee 100644 --- a/051160/price/prices-20241101.csv +++ b/051160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8850,-160,5,-1.78,328006940,36959,164.79,9010,9100,8780,11710,6310,9010,8874.89,7.57,0,-7620,9403,9206,9043,8846,8683,9125,8765,77,2700,500,6480,10,1,15474430,1369,12.96,1.02,12,0.24,683.00,8692.00,12900,20240626,-31.40,6320,20231113,40.03,12900,-31.40,20240626,7100,24.65,20240419,12900,-31.40,20240626,7100,24.65,20240419,1.59,N,051160,500,77 억,,1171510,N,N,0,N,00,N +20241120,150529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8900,-110,5,-1.22,272362600,30673,136.76,9010,9100,8780,11710,6310,9010,8879.56,7.57,0,-3454,9403,9206,9043,8846,8683,9125,8765,77,2700,500,6480,10,1,15474430,1377,13.03,1.02,12,0.20,683.00,8692.00,12900,20240626,-31.01,6320,20231113,40.82,12900,-31.01,20240626,7100,25.35,20240419,12900,-31.01,20240626,7100,25.35,20240419,1.59,N,051160,500,77 억,,1171510,N,N,0,N,00,N +20241120,140528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8860,-150,5,-1.66,233038080,26243,117.01,9010,9100,8780,11710,6310,9010,8880.01,7.57,0,-2052,9403,9206,9043,8846,8683,9125,8765,77,2700,500,6480,10,1,15474430,1371,12.97,1.02,12,0.17,683.00,8692.00,12900,20240626,-31.32,6320,20231113,40.19,12900,-31.32,20240626,7100,24.79,20240419,12900,-31.32,20240626,7100,24.79,20240419,1.59,N,051160,500,77 억,,1171510,N,N,0,N,00,N +20241120,130529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8880,-130,5,-1.44,223540340,25170,112.23,9010,9100,8780,11710,6310,9010,8881.22,7.57,0,-1173,9403,9206,9043,8846,8683,9125,8765,77,2700,500,6480,10,1,15474430,1374,13.00,1.02,12,0.16,683.00,8692.00,12900,20240626,-31.16,6320,20231113,40.51,12900,-31.16,20240626,7100,25.07,20240419,12900,-31.16,20240626,7100,25.07,20240419,1.59,N,051160,500,77 억,,1171510,N,N,0,N,00,N +20241120,120529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8890,-120,5,-1.33,128932290,14476,64.54,9010,9100,8850,11710,6310,9010,8906.62,7.57,0,-792,9403,9206,9043,8846,8683,9125,8765,77,2700,500,6480,10,1,15474430,1376,13.02,1.02,12,0.09,683.00,8692.00,12900,20240626,-31.09,6320,20231113,40.66,12900,-31.09,20240626,7100,25.21,20240419,12900,-31.09,20240626,7100,25.21,20240419,1.59,N,051160,500,77 억,,1171510,N,N,0,N,00,N +20241120,110529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8900,-110,5,-1.22,73630930,8239,36.74,9010,9100,8890,11710,6310,9010,8936.88,7.57,0,-1110,9403,9206,9043,8846,8683,9125,8765,77,2700,500,6480,10,1,15474430,1377,13.03,1.02,12,0.05,683.00,8692.00,12900,20240626,-31.01,6320,20231113,40.82,12900,-31.01,20240626,7100,25.35,20240419,12900,-31.01,20240626,7100,25.35,20240419,1.59,N,051160,500,77 억,,1171510,N,N,0,N,00,N +20241120,100528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8980,-30,5,-0.33,24897030,2774,12.37,9010,9100,8950,11710,6310,9010,8975.14,7.57,0,-873,9403,9206,9043,8846,8683,9125,8765,77,2700,500,6480,10,1,15474430,1390,13.15,1.03,12,0.02,683.00,8692.00,12900,20240626,-30.39,6320,20231113,42.09,12900,-30.39,20240626,7100,26.48,20240419,12900,-30.39,20240626,7100,26.48,20240419,1.59,N,051160,500,77 억,,1171510,N,N,0,N,00,N +20241120,090528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9060,50,2,0.55,442990,49,0.22,9010,9100,9010,11710,6310,9010,9040.61,7.57,0,3,9403,9206,9043,8846,8683,9125,8765,77,2700,500,6480,10,1,15474430,1402,13.27,1.04,12,0.00,683.00,8692.00,12900,20240626,-29.77,6320,20231113,43.35,12900,-29.77,20240626,7100,27.61,20240419,12900,-29.77,20240626,7100,27.61,20240419,1.59,N,051160,500,77 억,,1171510,N,N,0,N,00,N 20241119,160502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9010,-150,5,-1.64,201027950,22331,113.52,9060,9240,8880,11900,6420,9160,9002.19,7.58,0,-1088,9546,9352,9156,8962,8766,9450,9060,77,2740,500,6590,10,1,15474430,1394,13.19,1.04,12,0.14,683.00,8692.00,12900,20240626,-30.16,6320,20231110,42.56,12900,-30.16,20240626,7100,26.90,20240419,12900,-30.16,20240626,7100,26.90,20240419,1.59,N,051160,500,77 억,,1172500,N,N,0,N,00,N 20241119,150508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9020,-140,5,-1.53,171474030,19049,96.83,9060,9240,8880,11900,6420,9160,9001.73,7.58,0,-89,9546,9352,9156,8962,8766,9450,9060,77,2740,500,6590,10,1,15474430,1396,13.21,1.04,12,0.12,683.00,8692.00,12900,20240626,-30.08,6320,20231110,42.72,12900,-30.08,20240626,7100,27.04,20240419,12900,-30.08,20240626,7100,27.04,20240419,1.59,N,051160,500,77 억,,1172500,N,N,0,N,00,N 20241119,140506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9000,-160,5,-1.75,160565300,17837,90.67,9060,9240,8880,11900,6420,9160,9001.81,7.58,0,-409,9546,9352,9156,8962,8766,9450,9060,77,2740,500,6590,10,1,15474430,1393,13.18,1.04,12,0.12,683.00,8692.00,12900,20240626,-30.23,6320,20231110,42.41,12900,-30.23,20240626,7100,26.76,20240419,12900,-30.23,20240626,7100,26.76,20240419,1.59,N,051160,500,77 억,,1172500,N,N,0,N,00,N diff --git a/051360/price/prices-20241101.csv b/051360/price/prices-20241101.csv index 7d57aa49268a..87ece1dd1026 100644 --- a/051360/price/prices-20241101.csv +++ b/051360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160520,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17720,360,2,2.07,1466380270,83297,118.98,17360,17850,17310,22550,12160,17360,17604.22,8.91,0,-7286,17973,17666,17413,17106,16853,17820,17260,84,5190,500,12840,10,1,16167058,2865,24.96,1.45,12,0.52,710.00,12193.00,24150,20240619,-26.63,13530,20240201,30.97,24150,-26.63,20240619,13530,30.97,20240201,24150,-26.63,20240619,13530,30.97,20240201,2.31,N,051360,500,83 억,,1441164,N,N,12,N,00,N +20241120,150529,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17720,360,2,2.07,1387211170,78826,112.59,17360,17850,17310,22550,12160,17360,17598.40,8.91,0,-5866,17973,17666,17413,17106,16853,17820,17260,84,5190,500,12840,10,1,16167058,2865,24.96,1.45,12,0.49,710.00,12193.00,24150,20240619,-26.63,13530,20240201,30.97,24150,-26.63,20240619,13530,30.97,20240201,24150,-26.63,20240619,13530,30.97,20240201,2.31,N,051360,500,83 억,,1441164,N,N,8,N,00,N +20241120,140529,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17630,270,2,1.56,1211774850,68882,98.39,17360,17850,17310,22550,12160,17360,17592.04,8.91,0,-2565,17973,17666,17413,17106,16853,17820,17260,84,5190,500,12840,10,1,16167058,2850,24.83,1.45,12,0.43,710.00,12193.00,24150,20240619,-27.00,13530,20240201,30.30,24150,-27.00,20240619,13530,30.30,20240201,24150,-27.00,20240619,13530,30.30,20240201,2.31,N,051360,500,83 억,,1441164,N,N,8,N,00,N +20241120,130530,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17650,290,2,1.67,1045115030,59405,84.85,17360,17850,17310,22550,12160,17360,17593.05,8.91,0,-3449,17973,17666,17413,17106,16853,17820,17260,84,5190,500,12840,10,1,16167058,2853,24.86,1.45,12,0.37,710.00,12193.00,24150,20240619,-26.92,13530,20240201,30.45,24150,-26.92,20240619,13530,30.45,20240201,24150,-26.92,20240619,13530,30.45,20240201,2.31,N,051360,500,83 억,,1441164,N,N,8,N,00,N +20241120,120530,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17670,310,2,1.79,882306870,50206,71.71,17360,17850,17310,22550,12160,17360,17573.73,8.91,0,-1808,17973,17666,17413,17106,16853,17820,17260,84,5190,500,12840,10,1,16167058,2857,24.89,1.45,12,0.31,710.00,12193.00,24150,20240619,-26.83,13530,20240201,30.60,24150,-26.83,20240619,13530,30.60,20240201,24150,-26.83,20240619,13530,30.60,20240201,2.31,N,051360,500,83 억,,1441164,N,N,8,N,00,N +20241120,110529,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17680,320,2,1.84,656880560,37449,53.49,17360,17850,17310,22550,12160,17360,17540.67,8.91,0,373,17973,17666,17413,17106,16853,17820,17260,84,5190,500,12840,10,1,16167058,2858,24.90,1.45,12,0.23,710.00,12193.00,24150,20240619,-26.79,13530,20240201,30.67,24150,-26.79,20240619,13530,30.67,20240201,24150,-26.79,20240619,13530,30.67,20240201,2.31,N,051360,500,83 억,,1441164,N,N,8,N,00,N +20241120,100528,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17480,120,2,0.69,283631820,16313,23.30,17360,17590,17310,22550,12160,17360,17386.86,8.91,0,1999,17973,17666,17413,17106,16853,17820,17260,84,5190,500,12840,10,1,16167058,2826,24.62,1.43,12,0.10,710.00,12193.00,24150,20240619,-27.62,13530,20240201,29.19,24150,-27.62,20240619,13530,29.19,20240201,24150,-27.62,20240619,13530,29.19,20240201,2.31,N,051360,500,83 억,,1441164,N,N,8,N,00,N +20241120,090528,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17520,160,2,0.92,6715560,385,0.55,17360,17590,17340,22550,12160,17360,17443.01,8.91,0,-92,17973,17666,17413,17106,16853,17820,17260,84,5190,500,12840,10,1,16167058,2832,24.68,1.44,12,0.00,710.00,12193.00,24150,20240619,-27.45,13530,20240201,29.49,24150,-27.45,20240619,13530,29.49,20240201,24150,-27.45,20240619,13530,29.49,20240201,2.31,N,051360,500,83 억,,1441164,N,N,8,N,00,N 20241119,160502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17360,0,3,0.00,1214297520,70011,66.57,17250,17720,17160,22550,12160,17360,17344.36,8.84,0,12540,18200,17780,17470,17050,16740,17990,17260,84,5190,500,12840,10,1,16167058,2807,24.45,1.42,12,0.43,710.00,12193.00,24150,20240619,-28.12,13530,20240201,28.31,24150,-28.12,20240619,13530,28.31,20240201,24150,-28.12,20240619,13530,28.31,20240201,2.34,N,051360,500,83 억,,1428721,N,N,8,N,00,N 20241119,150509,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17410,50,2,0.29,1174526570,67722,64.39,17250,17720,17160,22550,12160,17360,17343.35,8.84,0,12404,18200,17780,17470,17050,16740,17990,17260,84,5190,500,12840,10,1,16167058,2815,24.52,1.43,12,0.42,710.00,12193.00,24150,20240619,-27.91,13530,20240201,28.68,24150,-27.91,20240619,13530,28.68,20240201,24150,-27.91,20240619,13530,28.68,20240201,2.34,N,051360,500,83 억,,1428721,N,N,3,N,00,N 20241119,140506,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17310,-50,5,-0.29,1032490490,59520,56.59,17250,17720,17160,22550,12160,17360,17346.95,8.84,0,8349,18200,17780,17470,17050,16740,17990,17260,84,5190,500,12840,10,1,16167058,2799,24.38,1.42,12,0.37,710.00,12193.00,24150,20240619,-28.32,13530,20240201,27.94,24150,-28.32,20240619,13530,27.94,20240201,24150,-28.32,20240619,13530,27.94,20240201,2.34,N,051360,500,83 억,,1428721,N,N,3,N,00,N diff --git a/051370/price/prices-20241101.csv b/051370/price/prices-20241101.csv index 8f1ab2114e96..122244e46128 100644 --- a/051370/price/prices-20241101.csv +++ b/051370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160520,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8760,-20,5,-0.23,674513470,77429,109.81,8710,8880,8600,11410,6150,8780,8711.38,4.18,0,-4772,8933,8856,8743,8666,8553,8895,8705,117,2630,500,5610,10,1,23327472,2043,7.48,0.93,12,0.33,1171.00,9452.00,22050,20240130,-60.27,8440,20241115,3.79,22050,-60.27,20240130,8440,3.79,20241115,22050,-60.27,20240130,8440,3.79,20241115,2.68,N,051370,500,116 억,,974429,N,N,1,N,00,N +20241120,150529,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8770,-10,5,-0.11,665223190,76368,108.31,8710,8880,8600,11410,6150,8780,8710.76,4.18,0,-4737,8933,8856,8743,8666,8553,8895,8705,117,2630,500,5610,10,1,23327472,2046,7.49,0.93,12,0.33,1171.00,9452.00,22050,20240130,-60.23,8440,20241115,3.91,22050,-60.23,20240130,8440,3.91,20241115,22050,-60.23,20240130,8440,3.91,20241115,2.68,N,051370,500,116 억,,974429,N,N,0,N,00,N +20241120,140529,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8790,10,2,0.11,575225750,66105,93.75,8710,8880,8600,11410,6150,8780,8701.70,4.18,0,-5237,8933,8856,8743,8666,8553,8895,8705,117,2630,500,5610,10,1,23327472,2050,7.51,0.93,12,0.28,1171.00,9452.00,22050,20240130,-60.14,8440,20241115,4.15,22050,-60.14,20240130,8440,4.15,20241115,22050,-60.14,20240130,8440,4.15,20241115,2.68,N,051370,500,116 억,,974429,N,N,0,N,00,N +20241120,130530,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8770,-10,5,-0.11,477040010,54924,77.89,8710,8800,8600,11410,6150,8780,8685.46,4.18,0,-5207,8933,8856,8743,8666,8553,8895,8705,117,2630,500,5610,10,1,23327472,2046,7.49,0.93,12,0.24,1171.00,9452.00,22050,20240130,-60.23,8440,20241115,3.91,22050,-60.23,20240130,8440,3.91,20241115,22050,-60.23,20240130,8440,3.91,20241115,2.68,N,051370,500,116 억,,974429,N,N,0,N,00,N +20241120,120530,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8770,-10,5,-0.11,446435030,51437,72.95,8710,8770,8600,11410,6150,8780,8679.26,4.18,0,-5835,8933,8856,8743,8666,8553,8895,8705,117,2630,500,5610,10,1,23327472,2046,7.49,0.93,12,0.22,1171.00,9452.00,22050,20240130,-60.23,8440,20241115,3.91,22050,-60.23,20240130,8440,3.91,20241115,22050,-60.23,20240130,8440,3.91,20241115,2.68,N,051370,500,116 억,,974429,N,N,0,N,00,N +20241120,110529,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8740,-40,5,-0.46,372505130,42980,60.96,8710,8770,8600,11410,6150,8780,8666.94,4.18,0,-6469,8933,8856,8743,8666,8553,8895,8705,117,2630,500,5610,10,1,23327472,2039,7.46,0.92,12,0.18,1171.00,9452.00,22050,20240130,-60.36,8440,20241115,3.55,22050,-60.36,20240130,8440,3.55,20241115,22050,-60.36,20240130,8440,3.55,20241115,2.68,N,051370,500,116 억,,974429,N,N,0,N,00,N +20241120,100529,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8690,-90,5,-1.03,313857010,36250,51.41,8710,8770,8600,11410,6150,8780,8658.12,4.18,0,-4762,8933,8856,8743,8666,8553,8895,8705,117,2630,500,5610,10,1,23327472,2027,7.42,0.92,12,0.16,1171.00,9452.00,22050,20240130,-60.59,8440,20241115,2.96,22050,-60.59,20240130,8440,2.96,20241115,22050,-60.59,20240130,8440,2.96,20241115,2.68,N,051370,500,116 억,,974429,N,N,0,N,00,N +20241120,090528,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8770,-10,5,-0.11,22106850,2532,3.59,8710,8770,8710,11410,6150,8780,8730.98,4.18,0,844,8933,8856,8743,8666,8553,8895,8705,117,2630,500,5610,10,1,23327472,2046,7.49,0.93,12,0.01,1171.00,9452.00,22050,20240130,-60.23,8440,20241115,3.91,22050,-60.23,20240130,8440,3.91,20241115,22050,-60.23,20240130,8440,3.91,20241115,2.68,N,051370,500,116 억,,974429,N,N,0,N,00,N 20241119,160503,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8780,100,2,1.15,613363320,70319,60.10,8700,8820,8630,11280,6080,8680,8722.49,4.17,0,1809,8966,8822,8706,8562,8446,8765,8505,117,2600,500,5550,10,1,23327472,2048,7.50,0.93,12,0.30,1171.00,9452.00,22050,20240130,-60.18,8440,20241115,4.03,22050,-60.18,20240130,8440,4.03,20241115,22050,-60.18,20240130,8440,4.03,20241115,2.87,N,051370,500,116 억,,972925,N,N,0,N,00,N 20241119,150509,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8740,60,2,0.69,585475390,67131,57.37,8700,8820,8630,11280,6080,8680,8721.39,4.17,0,1742,8966,8822,8706,8562,8446,8765,8505,117,2600,500,5550,10,1,23327472,2039,7.46,0.92,12,0.29,1171.00,9452.00,22050,20240130,-60.36,8440,20241115,3.55,22050,-60.36,20240130,8440,3.55,20241115,22050,-60.36,20240130,8440,3.55,20241115,2.87,N,051370,500,116 억,,972925,N,N,0,N,00,N 20241119,140507,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8730,50,2,0.58,480424850,55077,47.07,8700,8820,8630,11280,6080,8680,8722.79,4.17,0,3773,8966,8822,8706,8562,8446,8765,8505,117,2600,500,5550,10,1,23327472,2036,7.46,0.92,12,0.24,1171.00,9452.00,22050,20240130,-60.41,8440,20241115,3.44,22050,-60.41,20240130,8440,3.44,20241115,22050,-60.41,20240130,8440,3.44,20241115,2.87,N,051370,500,116 억,,972925,N,N,0,N,00,N diff --git a/051380/price/prices-20241101.csv b/051380/price/prices-20241101.csv index 2afb5cdf1742..1eaaa5679861 100644 --- a/051380/price/prices-20241101.csv +++ b/051380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,-5,5,-0.21,73095725,30852,96.76,2375,2395,2350,3085,1665,2375,2369.24,1.09,0,8155,2448,2411,2373,2336,2298,2392,2317,77,710,500,1470,5,1,15340072,364,47.40,0.84,12,0.20,50.00,2806.00,5200,20231220,-54.42,2130,20240909,11.27,4570,-48.14,20240109,2130,11.27,20240909,8900,-73.37,20231213,2130,11.27,20240909,1.86,N,051380,500,76 억,,167051,N,N,0,N,00,N +20241120,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,10,2,0.42,56888385,24024,75.34,2375,2395,2350,3085,1665,2375,2367.98,1.09,0,5690,2448,2411,2373,2336,2298,2392,2317,77,710,500,1470,5,1,15340072,366,47.70,0.85,12,0.16,50.00,2806.00,5200,20231220,-54.13,2130,20240909,11.97,4570,-47.81,20240109,2130,11.97,20240909,8900,-73.20,20231213,2130,11.97,20240909,1.86,N,051380,500,76 억,,167051,N,N,0,N,00,N +20241120,140529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2395,20,2,0.84,53236180,22496,70.55,2375,2395,2350,3085,1665,2375,2366.47,1.09,0,4520,2448,2411,2373,2336,2298,2392,2317,77,710,500,1470,5,1,15340072,367,47.90,0.85,12,0.15,50.00,2806.00,5200,20231220,-53.94,2130,20240909,12.44,4570,-47.59,20240109,2130,12.44,20240909,8900,-73.09,20231213,2130,12.44,20240909,1.86,N,051380,500,76 억,,167051,N,N,0,N,00,N +20241120,130530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,15,2,0.63,51488925,21765,68.26,2375,2395,2350,3085,1665,2375,2365.68,1.09,0,4552,2448,2411,2373,2336,2298,2392,2317,77,710,500,1470,5,1,15340072,367,47.80,0.85,12,0.14,50.00,2806.00,5200,20231220,-54.04,2130,20240909,12.21,4570,-47.70,20240109,2130,12.21,20240909,8900,-73.15,20231213,2130,12.21,20240909,1.86,N,051380,500,76 억,,167051,N,N,0,N,00,N +20241120,120530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,15,2,0.63,47841950,20238,63.47,2375,2390,2350,3085,1665,2375,2363.97,1.09,0,3508,2448,2411,2373,2336,2298,2392,2317,77,710,500,1470,5,1,15340072,367,47.80,0.85,12,0.13,50.00,2806.00,5200,20231220,-54.04,2130,20240909,12.21,4570,-47.70,20240109,2130,12.21,20240909,8900,-73.15,20231213,2130,12.21,20240909,1.86,N,051380,500,76 억,,167051,N,N,0,N,00,N +20241120,110530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,5,2,0.21,40795980,17282,54.20,2375,2390,2350,3085,1665,2375,2360.61,1.09,0,3546,2448,2411,2373,2336,2298,2392,2317,77,710,500,1470,5,1,15340072,365,47.60,0.85,12,0.11,50.00,2806.00,5200,20231220,-54.23,2130,20240909,11.74,4570,-47.92,20240109,2130,11.74,20240909,8900,-73.26,20231213,2130,11.74,20240909,1.86,N,051380,500,76 억,,167051,N,N,0,N,00,N +20241120,100529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,-5,5,-0.21,26110455,11080,34.75,2375,2375,2350,3085,1665,2375,2356.54,1.09,0,1935,2448,2411,2373,2336,2298,2392,2317,77,710,500,1470,5,1,15340072,364,47.40,0.84,12,0.07,50.00,2806.00,5200,20231220,-54.42,2130,20240909,11.27,4570,-48.14,20240109,2130,11.27,20240909,8900,-73.37,20231213,2130,11.27,20240909,1.86,N,051380,500,76 억,,167051,N,N,0,N,00,N +20241120,090529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,-25,5,-1.05,3474035,1476,4.63,2375,2375,2350,3085,1665,2375,2353.68,1.09,0,1252,2448,2411,2373,2336,2298,2392,2317,77,710,500,1470,5,1,15340072,360,47.00,0.84,12,0.01,50.00,2806.00,5200,20231220,-54.81,2130,20240909,10.33,4570,-48.58,20240109,2130,10.33,20240909,8900,-73.60,20231213,2130,10.33,20240909,1.86,N,051380,500,76 억,,167051,N,N,0,N,00,N 20241119,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,-25,5,-1.04,72862820,30882,50.54,2405,2410,2335,3120,1680,2400,2359.39,1.13,0,-6198,2476,2437,2391,2352,2306,2457,2372,77,720,500,1480,5,1,15340072,364,47.50,0.85,12,0.20,50.00,2806.00,5200,20231220,-54.33,2130,20240909,11.50,4570,-48.03,20240109,2130,11.50,20240909,8900,-73.31,20231213,2130,11.50,20240909,1.90,N,051380,500,76 억,,173164,N,N,0,N,00,N 20241119,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,-45,5,-1.88,64630075,27404,44.85,2405,2410,2335,3120,1680,2400,2358.42,1.13,0,-6097,2476,2437,2391,2352,2306,2457,2372,77,720,500,1480,5,1,15340072,361,47.10,0.84,12,0.18,50.00,2806.00,5200,20231220,-54.71,2130,20240909,10.56,4570,-48.47,20240109,2130,10.56,20240909,8900,-73.54,20231213,2130,10.56,20240909,1.90,N,051380,500,76 억,,173164,N,N,0,N,00,N 20241119,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,-45,5,-1.88,57956195,24574,40.22,2405,2410,2335,3120,1680,2400,2358.44,1.13,0,-5017,2476,2437,2391,2352,2306,2457,2372,77,720,500,1480,5,1,15340072,361,47.10,0.84,12,0.16,50.00,2806.00,5200,20231220,-54.71,2130,20240909,10.56,4570,-48.47,20240109,2130,10.56,20240909,8900,-73.54,20231213,2130,10.56,20240909,1.90,N,051380,500,76 억,,173164,N,N,0,N,00,N diff --git a/051390/price/prices-20241101.csv b/051390/price/prices-20241101.csv index 5f76ef946513..3c7d980a8d33 100644 --- a/051390/price/prices-20241101.csv +++ b/051390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,30,2,0.80,8579300,2288,66.13,3795,3800,3720,4845,2615,3730,3749.69,0.13,0,5,3826,3777,3751,3702,3676,3765,3690,57,1115,500,2760,5,1,11355368,427,8.00,0.47,12,0.02,470.00,7968.00,4360,20240405,-13.76,3400,20240805,10.59,4360,-13.76,20240405,3400,10.59,20240805,4360,-13.76,20240405,3400,10.59,20240805,0.42,N,051390,500,56 억,,14569,N,N,0,N,00,N +20241120,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,5,2,0.13,7712945,2057,59.45,3795,3800,3720,4845,2615,3730,3749.61,0.13,0,77,3826,3777,3751,3702,3676,3765,3690,57,1115,500,2760,5,1,11355368,424,7.95,0.47,12,0.02,470.00,7968.00,4360,20240405,-14.33,3400,20240805,9.85,4360,-14.33,20240405,3400,9.85,20240805,4360,-14.33,20240405,3400,9.85,20240805,0.42,N,051390,500,56 억,,14569,N,N,0,N,00,N +20241120,140530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,5,2,0.13,6069545,1617,46.73,3795,3800,3720,4845,2615,3730,3753.58,0.13,0,77,3826,3777,3751,3702,3676,3765,3690,57,1115,500,2760,5,1,11355368,424,7.95,0.47,12,0.01,470.00,7968.00,4360,20240405,-14.33,3400,20240805,9.85,4360,-14.33,20240405,3400,9.85,20240805,4360,-14.33,20240405,3400,9.85,20240805,0.42,N,051390,500,56 억,,14569,N,N,0,N,00,N +20241120,130530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,5,2,0.13,5065945,1348,38.96,3795,3800,3720,4845,2615,3730,3758.12,0.13,0,62,3826,3777,3751,3702,3676,3765,3690,57,1115,500,2760,5,1,11355368,424,7.95,0.47,12,0.01,470.00,7968.00,4360,20240405,-14.33,3400,20240805,9.85,4360,-14.33,20240405,3400,9.85,20240805,4360,-14.33,20240405,3400,9.85,20240805,0.42,N,051390,500,56 억,,14569,N,N,0,N,00,N +20241120,120530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,5,2,0.13,3266160,865,25.00,3795,3800,3735,4845,2615,3730,3775.91,0.13,0,47,3826,3777,3751,3702,3676,3765,3690,57,1115,500,2760,5,1,11355368,424,7.95,0.47,12,0.01,470.00,7968.00,4360,20240405,-14.33,3400,20240805,9.85,4360,-14.33,20240405,3400,9.85,20240805,4360,-14.33,20240405,3400,9.85,20240805,0.42,N,051390,500,56 억,,14569,N,N,0,N,00,N +20241120,110530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3765,35,2,0.94,2843470,752,21.73,3795,3800,3755,4845,2615,3730,3781.21,0.13,0,48,3826,3777,3751,3702,3676,3765,3690,57,1115,500,2760,5,1,11355368,428,8.01,0.47,12,0.01,470.00,7968.00,4360,20240405,-13.65,3400,20240805,10.74,4360,-13.65,20240405,3400,10.74,20240805,4360,-13.65,20240405,3400,10.74,20240805,0.42,N,051390,500,56 억,,14569,N,N,0,N,00,N +20241120,100529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3765,35,2,0.94,2783305,736,21.27,3795,3800,3760,4845,2615,3730,3781.66,0.13,0,49,3826,3777,3751,3702,3676,3765,3690,57,1115,500,2760,5,1,11355368,428,8.01,0.47,12,0.01,470.00,7968.00,4360,20240405,-13.65,3400,20240805,10.74,4360,-13.65,20240405,3400,10.74,20240805,4360,-13.65,20240405,3400,10.74,20240805,0.42,N,051390,500,56 억,,14569,N,N,0,N,00,N +20241120,090529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,65,2,1.74,492665,130,3.76,3795,3795,3760,4845,2615,3730,3789.73,0.13,0,-21,3826,3777,3751,3702,3676,3765,3690,57,1115,500,2760,5,1,11355368,431,8.07,0.48,12,0.00,470.00,7968.00,4360,20240405,-12.96,3400,20240805,11.62,4360,-12.96,20240405,3400,11.62,20240805,4360,-12.96,20240405,3400,11.62,20240805,0.42,N,051390,500,56 억,,14569,N,N,0,N,00,N 20241119,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,-25,5,-0.67,12992385,3460,25.21,3765,3800,3725,4880,2630,3755,3755.02,0.13,0,-171,3861,3807,3731,3677,3601,3835,3705,57,1125,500,2770,5,1,11355368,424,7.94,0.47,12,0.03,470.00,7968.00,4360,20240405,-14.45,3400,20240805,9.71,4360,-14.45,20240405,3400,9.71,20240805,4360,-14.45,20240405,3400,9.71,20240805,0.43,N,051390,500,56 억,,14740,N,N,0,N,00,N 20241119,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,-10,5,-0.27,8360960,2219,16.17,3765,3800,3725,4880,2630,3755,3767.90,0.13,0,-94,3861,3807,3731,3677,3601,3835,3705,57,1125,500,2770,5,1,11355368,425,7.97,0.47,12,0.02,470.00,7968.00,4360,20240405,-14.11,3400,20240805,10.15,4360,-14.11,20240405,3400,10.15,20240805,4360,-14.11,20240405,3400,10.15,20240805,0.43,N,051390,500,56 억,,14740,N,N,0,N,00,N 20241119,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,0,3,0.00,8274930,2196,16.00,3765,3800,3725,4880,2630,3755,3768.18,0.13,0,-82,3861,3807,3731,3677,3601,3835,3705,57,1125,500,2770,5,1,11355368,426,7.99,0.47,12,0.02,470.00,7968.00,4360,20240405,-13.88,3400,20240805,10.44,4360,-13.88,20240405,3400,10.44,20240805,4360,-13.88,20240405,3400,10.44,20240805,0.43,N,051390,500,56 억,,14740,N,N,0,N,00,N diff --git a/051490/price/prices-20241101.csv b/051490/price/prices-20241101.csv index cf664b162f7d..228ee17e0dfa 100644 --- a/051490/price/prices-20241101.csv +++ b/051490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4200,-60,5,-1.41,390446610,93087,83.60,4220,4260,4145,5530,2985,4260,4194.37,0.95,0,-6666,4373,4316,4273,4216,4173,4310,4210,72,1270,500,3060,5,1,14200000,596,6.75,0.59,12,0.66,622.00,7105.00,6770,20240215,-37.96,3760,20240806,11.70,6770,-37.96,20240215,3760,11.70,20240806,6770,-37.96,20240215,3760,11.70,20240806,3.18,N,051490,500,72 억,,134543,N,N,0,N,00,N +20241120,150530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4195,-65,5,-1.53,336928620,80316,72.13,4220,4260,4145,5530,2985,4260,4195.04,0.95,0,-8494,4373,4316,4273,4216,4173,4310,4210,72,1270,500,3060,5,1,14200000,596,6.74,0.59,12,0.57,622.00,7105.00,6770,20240215,-38.04,3760,20240806,11.57,6770,-38.04,20240215,3760,11.57,20240806,6770,-38.04,20240215,3760,11.57,20240806,3.18,N,051490,500,72 억,,134543,N,N,0,N,00,N +20241120,140530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4220,-40,5,-0.94,307366005,73292,65.82,4220,4260,4145,5530,2985,4260,4193.72,0.95,0,-7493,4373,4316,4273,4216,4173,4310,4210,72,1270,500,3060,5,1,14200000,599,6.78,0.59,12,0.52,622.00,7105.00,6770,20240215,-37.67,3760,20240806,12.23,6770,-37.67,20240215,3760,12.23,20240806,6770,-37.67,20240215,3760,12.23,20240806,3.18,N,051490,500,72 억,,134543,N,N,0,N,00,N +20241120,130531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4200,-60,5,-1.41,283843095,67697,60.80,4220,4260,4145,5530,2985,4260,4192.85,0.95,0,-9931,4373,4316,4273,4216,4173,4310,4210,72,1270,500,3060,5,1,14200000,596,6.75,0.59,12,0.48,622.00,7105.00,6770,20240215,-37.96,3760,20240806,11.70,6770,-37.96,20240215,3760,11.70,20240806,6770,-37.96,20240215,3760,11.70,20240806,3.18,N,051490,500,72 억,,134543,N,N,0,N,00,N +20241120,120531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4200,-60,5,-1.41,263476930,62846,56.44,4220,4260,4145,5530,2985,4260,4192.42,0.95,0,-11274,4373,4316,4273,4216,4173,4310,4210,72,1270,500,3060,5,1,14200000,596,6.75,0.59,12,0.44,622.00,7105.00,6770,20240215,-37.96,3760,20240806,11.70,6770,-37.96,20240215,3760,11.70,20240806,6770,-37.96,20240215,3760,11.70,20240806,3.18,N,051490,500,72 억,,134543,N,N,0,N,00,N +20241120,110530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,-55,5,-1.29,234767530,55991,50.28,4220,4260,4145,5530,2985,4260,4192.95,0.95,0,-13516,4373,4316,4273,4216,4173,4310,4210,72,1270,500,3060,5,1,14200000,597,6.76,0.59,12,0.39,622.00,7105.00,6770,20240215,-37.89,3760,20240806,11.84,6770,-37.89,20240215,3760,11.84,20240806,6770,-37.89,20240215,3760,11.84,20240806,3.18,N,051490,500,72 억,,134543,N,N,0,N,00,N +20241120,100530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4190,-70,5,-1.64,192803395,46026,41.33,4220,4260,4145,5530,2985,4260,4189.01,0.95,0,-12590,4373,4316,4273,4216,4173,4310,4210,72,1270,500,3060,5,1,14200000,595,6.74,0.59,12,0.32,622.00,7105.00,6770,20240215,-38.11,3760,20240806,11.44,6770,-38.11,20240215,3760,11.44,20240806,6770,-38.11,20240215,3760,11.44,20240806,3.18,N,051490,500,72 억,,134543,N,N,0,N,00,N +20241120,090529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4230,-30,5,-0.70,21654530,5128,4.61,4220,4260,4220,5530,2985,4260,4222.80,0.95,0,51,4373,4316,4273,4216,4173,4310,4210,72,1270,500,3060,5,1,14200000,601,6.80,0.60,12,0.04,622.00,7105.00,6770,20240215,-37.52,3760,20240806,12.50,6770,-37.52,20240215,3760,12.50,20240806,6770,-37.52,20240215,3760,12.50,20240806,3.18,N,051490,500,72 억,,134543,N,N,0,N,00,N 20241119,160503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4260,-80,5,-1.84,464611935,108891,82.45,4260,4330,4230,5640,3040,4340,4266.75,1.07,0,-17581,4530,4435,4355,4260,4180,4482,4307,72,1300,500,3120,5,1,14200000,605,6.85,0.60,12,0.77,622.00,7105.00,6770,20240215,-37.08,3760,20240806,13.30,6770,-37.08,20240215,3760,13.30,20240806,6770,-37.08,20240215,3760,13.30,20240806,3.39,N,051490,500,72 억,,152192,N,N,0,N,00,N 20241119,150510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4255,-85,5,-1.96,420898160,98640,74.69,4260,4330,4230,5640,3040,4340,4267.00,1.07,0,-19861,4530,4435,4355,4260,4180,4482,4307,72,1300,500,3120,5,1,14200000,604,6.84,0.60,12,0.69,622.00,7105.00,6770,20240215,-37.15,3760,20240806,13.16,6770,-37.15,20240215,3760,13.16,20240806,6770,-37.15,20240215,3760,13.16,20240806,3.39,N,051490,500,72 억,,152192,N,N,0,N,00,N 20241119,140507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4265,-75,5,-1.73,367744030,86148,65.23,4260,4330,4230,5640,3040,4340,4268.74,1.07,0,-14100,4530,4435,4355,4260,4180,4482,4307,72,1300,500,3120,5,1,14200000,606,6.86,0.60,12,0.61,622.00,7105.00,6770,20240215,-37.00,3760,20240806,13.43,6770,-37.00,20240215,3760,13.43,20240806,6770,-37.00,20240215,3760,13.43,20240806,3.39,N,051490,500,72 억,,152192,N,N,0,N,00,N diff --git a/051500/price/prices-20241101.csv b/051500/price/prices-20241101.csv index d829ac2149ce..900df9ad3df9 100644 --- a/051500/price/prices-20241101.csv +++ b/051500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17620,-340,5,-1.89,421532380,23746,109.61,17960,18010,17600,23300,12580,17960,17751.75,13.64,0,142,18300,18130,17940,17770,17580,18215,17855,119,5340,1000,13290,10,1,11871586,2092,3.84,0.72,12,0.20,4589.00,24396.00,27500,20240205,-35.93,16800,20241113,4.88,27500,-35.93,20240205,16800,4.88,20241113,27500,-35.93,20240205,16800,4.88,20241113,1.34,N,051500,1000,118 억,,1619248,N,N,10,N,00,N +20241120,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17640,-320,5,-1.78,389276090,21917,101.16,17960,18010,17610,23300,12580,17960,17761.38,13.64,0,49,18300,18130,17940,17770,17580,18215,17855,119,5340,1000,13290,10,1,11871586,2094,3.84,0.72,12,0.18,4589.00,24396.00,27500,20240205,-35.85,16800,20241113,5.00,27500,-35.85,20240205,16800,5.00,20241113,27500,-35.85,20240205,16800,5.00,20241113,1.34,N,051500,1000,118 억,,1619248,N,N,4,N,00,N +20241120,140530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17670,-290,5,-1.61,339149940,19081,88.07,17960,18010,17610,23300,12580,17960,17774.22,13.64,0,-235,18300,18130,17940,17770,17580,18215,17855,119,5340,1000,13290,10,1,11871586,2098,3.85,0.72,12,0.16,4589.00,24396.00,27500,20240205,-35.75,16800,20241113,5.18,27500,-35.75,20240205,16800,5.18,20241113,27500,-35.75,20240205,16800,5.18,20241113,1.34,N,051500,1000,118 억,,1619248,N,N,4,N,00,N +20241120,130531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17610,-350,5,-1.95,302843800,17024,78.58,17960,18010,17610,23300,12580,17960,17789.23,13.64,0,-197,18300,18130,17940,17770,17580,18215,17855,119,5340,1000,13290,10,1,11871586,2091,3.84,0.72,12,0.14,4589.00,24396.00,27500,20240205,-35.96,16800,20241113,4.82,27500,-35.96,20240205,16800,4.82,20241113,27500,-35.96,20240205,16800,4.82,20241113,1.34,N,051500,1000,118 억,,1619248,N,N,4,N,00,N +20241120,120531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17750,-210,5,-1.17,190805810,10678,49.29,17960,18010,17750,23300,12580,17960,17869.06,13.64,0,73,18300,18130,17940,17770,17580,18215,17855,119,5340,1000,13290,10,1,11871586,2107,3.87,0.73,12,0.09,4589.00,24396.00,27500,20240205,-35.45,16800,20241113,5.65,27500,-35.45,20240205,16800,5.65,20241113,27500,-35.45,20240205,16800,5.65,20241113,1.34,N,051500,1000,118 억,,1619248,N,N,4,N,00,N +20241120,110531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17750,-210,5,-1.17,171436770,9587,44.25,17960,18010,17750,23300,12580,17960,17882.21,13.64,0,158,18300,18130,17940,17770,17580,18215,17855,119,5340,1000,13290,10,1,11871586,2107,3.87,0.73,12,0.08,4589.00,24396.00,27500,20240205,-35.45,16800,20241113,5.65,27500,-35.45,20240205,16800,5.65,20241113,27500,-35.45,20240205,16800,5.65,20241113,1.34,N,051500,1000,118 억,,1619248,N,N,4,N,00,N +20241120,100530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17870,-90,5,-0.50,143090440,7992,36.89,17960,18010,17760,23300,12580,17960,17904.21,13.64,0,551,18300,18130,17940,17770,17580,18215,17855,119,5340,1000,13290,10,1,11871586,2121,3.89,0.73,12,0.07,4589.00,24396.00,27500,20240205,-35.02,16800,20241113,6.37,27500,-35.02,20240205,16800,6.37,20241113,27500,-35.02,20240205,16800,6.37,20241113,1.34,N,051500,1000,118 억,,1619248,N,N,4,N,00,N +20241120,090529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17950,-10,5,-0.06,1346990,75,0.35,17960,17960,17950,23300,12580,17960,17959.87,13.64,0,-13,18300,18130,17940,17770,17580,18215,17855,119,5340,1000,13290,10,1,11871586,2131,3.91,0.74,12,0.00,4589.00,24396.00,27500,20240205,-34.73,16800,20241113,6.85,27500,-34.73,20240205,16800,6.85,20241113,27500,-34.73,20240205,16800,6.85,20241113,1.34,N,051500,1000,118 억,,1619248,N,N,4,N,00,N 20241119,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17960,120,2,0.67,390199310,21650,132.82,17840,18110,17750,23150,12490,17840,18023.12,13.66,0,-2697,18166,18002,17836,17672,17506,18085,17755,119,5310,1000,13200,10,1,11871586,2132,3.91,0.74,12,0.18,4589.00,24396.00,27500,20240205,-34.69,16800,20241113,6.90,27500,-34.69,20240205,16800,6.90,20241113,27500,-34.69,20240205,16800,6.90,20241113,1.34,N,051500,1000,118 억,,1621753,N,N,4,N,00,N 20241119,150510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17990,150,2,0.84,385636610,21396,131.26,17840,18110,17750,23150,12490,17840,18023.77,13.66,0,-2551,18166,18002,17836,17672,17506,18085,17755,119,5310,1000,13200,10,1,11871586,2136,3.92,0.74,12,0.18,4589.00,24396.00,27500,20240205,-34.58,16800,20241113,7.08,27500,-34.58,20240205,16800,7.08,20241113,27500,-34.58,20240205,16800,7.08,20241113,1.34,N,051500,1000,118 억,,1621753,N,N,19,N,00,N 20241119,140508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17950,110,2,0.62,366634780,20338,124.77,17840,18110,17750,23150,12490,17840,18027.08,13.66,0,-2178,18166,18002,17836,17672,17506,18085,17755,119,5310,1000,13200,10,1,11871586,2131,3.91,0.74,12,0.17,4589.00,24396.00,27500,20240205,-34.73,16800,20241113,6.85,27500,-34.73,20240205,16800,6.85,20241113,27500,-34.73,20240205,16800,6.85,20241113,1.34,N,051500,1000,118 억,,1621753,N,N,19,N,00,N diff --git a/051600/price/prices-20241101.csv b/051600/price/prices-20241101.csv index bcccb4699716..a6b3ac52766c 100644 --- a/051600/price/prices-20241101.csv +++ b/051600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160522,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46300,100,2,0.22,4584724900,99397,48.61,46200,46400,45800,60000,32350,46200,46125.17,14.54,0,5113,47300,46750,45850,45300,44400,47025,45575,90,13800,200,36030,50,1,45000000,20835,12.81,1.64,12,0.22,3615.00,28280.00,47450,20240718,-2.42,32950,20240417,40.52,47450,-2.42,20240718,32950,40.52,20240417,47450,-2.42,20240718,32950,40.52,20240417,0.62,N,051600,200,90 억,,6543262,N,N,29,N,00,N +20241120,150531,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46150,-50,5,-0.11,4152288900,90041,44.03,46200,46400,45800,60000,32350,46200,46115.54,14.54,0,1529,47300,46750,45850,45300,44400,47025,45575,90,13800,200,36030,50,1,45000000,20768,12.77,1.63,12,0.20,3615.00,28280.00,47450,20240718,-2.74,32950,20240417,40.06,47450,-2.74,20240718,32950,40.06,20240417,47450,-2.74,20240718,32950,40.06,20240417,0.62,N,051600,200,90 억,,6543262,N,N,31,N,00,N +20241120,140530,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46400,200,2,0.43,3508245350,76122,37.23,46200,46400,45800,60000,32350,46200,46087.14,14.54,0,-1778,47300,46750,45850,45300,44400,47025,45575,90,13800,200,36030,50,1,45000000,20880,12.84,1.64,12,0.17,3615.00,28280.00,47450,20240718,-2.21,32950,20240417,40.82,47450,-2.21,20240718,32950,40.82,20240417,47450,-2.21,20240718,32950,40.82,20240417,0.62,N,051600,200,90 억,,6543262,N,N,31,N,00,N +20241120,130531,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46100,-100,5,-0.22,2879514000,62533,30.58,46200,46300,45800,60000,32350,46200,46047.91,14.54,0,-4736,47300,46750,45850,45300,44400,47025,45575,90,13800,200,36030,50,1,45000000,20745,12.75,1.63,12,0.14,3615.00,28280.00,47450,20240718,-2.85,32950,20240417,39.91,47450,-2.85,20240718,32950,39.91,20240417,47450,-2.85,20240718,32950,39.91,20240417,0.62,N,051600,200,90 억,,6543262,N,N,31,N,00,N +20241120,120531,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46100,-100,5,-0.22,2602705500,56529,27.64,46200,46300,45800,60000,32350,46200,46041.95,14.54,0,-5888,47300,46750,45850,45300,44400,47025,45575,90,13800,200,36030,50,1,45000000,20745,12.75,1.63,12,0.13,3615.00,28280.00,47450,20240718,-2.85,32950,20240417,39.91,47450,-2.85,20240718,32950,39.91,20240417,47450,-2.85,20240718,32950,39.91,20240417,0.62,N,051600,200,90 억,,6543262,N,N,31,N,00,N +20241120,110531,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46200,0,3,0.00,2241557050,48719,23.83,46200,46300,45800,60000,32350,46200,46009.92,14.54,0,-6545,47300,46750,45850,45300,44400,47025,45575,90,13800,200,36030,50,1,45000000,20790,12.78,1.63,12,0.11,3615.00,28280.00,47450,20240718,-2.63,32950,20240417,40.21,47450,-2.63,20240718,32950,40.21,20240417,47450,-2.63,20240718,32950,40.21,20240417,0.62,N,051600,200,90 억,,6543262,N,N,31,N,00,N +20241120,100530,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,45950,-250,5,-0.54,1697050750,36895,18.04,46200,46300,45800,60000,32350,46200,45996.77,14.54,0,-6586,47300,46750,45850,45300,44400,47025,45575,90,13800,200,36030,50,1,45000000,20678,12.71,1.62,12,0.08,3615.00,28280.00,47450,20240718,-3.16,32950,20240417,39.45,47450,-3.16,20240718,32950,39.45,20240417,47450,-3.16,20240718,32950,39.45,20240417,0.62,N,051600,200,90 억,,6543262,N,N,31,N,00,N +20241120,090530,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,45800,-400,5,-0.87,318894450,6934,3.39,46200,46200,45800,60000,32350,46200,45989.97,14.54,0,-4100,47300,46750,45850,45300,44400,47025,45575,90,13800,200,36030,50,1,45000000,20610,12.67,1.62,12,0.02,3615.00,28280.00,47450,20240718,-3.48,32950,20240417,39.00,47450,-3.48,20240718,32950,39.00,20240417,47450,-3.48,20240718,32950,39.00,20240417,0.62,N,051600,200,90 억,,6543262,N,N,31,N,00,N 20241119,160504,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46200,900,2,1.99,9316087200,203202,132.21,45500,46400,44950,58800,31750,45300,45844.75,14.49,0,6100,46033,45666,44933,44566,43833,45850,44750,90,13500,200,35330,50,1,45000000,20790,12.78,1.63,12,0.45,3615.00,28280.00,47450,20240718,-2.63,32950,20240417,40.21,47450,-2.63,20240718,32950,40.21,20240417,47450,-2.63,20240718,32950,40.21,20240417,0.63,N,051600,200,90 억,,6520670,N,N,31,N,00,N 20241119,150510,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46100,800,2,1.77,8613950650,187980,122.30,45500,46400,44950,58800,31750,45300,45823.76,14.49,0,8138,46033,45666,44933,44566,43833,45850,44750,90,13500,200,35330,50,1,45000000,20745,12.75,1.63,12,0.42,3615.00,28280.00,47450,20240718,-2.85,32950,20240417,39.91,47450,-2.85,20240718,32950,39.91,20240417,47450,-2.85,20240718,32950,39.91,20240417,0.63,N,051600,200,90 억,,6520670,N,N,349,N,00,N 20241119,140508,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46300,1000,2,2.21,6967928100,152299,99.09,45500,46400,44950,58800,31750,45300,45751.64,14.49,0,16353,46033,45666,44933,44566,43833,45850,44750,90,13500,200,35330,50,1,45000000,20835,12.81,1.64,12,0.34,3615.00,28280.00,47450,20240718,-2.42,32950,20240417,40.52,47450,-2.42,20240718,32950,40.52,20240417,47450,-2.42,20240718,32950,40.52,20240417,0.63,N,051600,200,90 억,,6520670,N,N,349,N,00,N diff --git a/051630/price/prices-20241101.csv b/051630/price/prices-20241101.csv index 6610b1278675..03ff4bca7b50 100644 --- a/051630/price/prices-20241101.csv +++ b/051630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160522,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2785,85,2,3.15,260926750,95854,16.53,2700,2810,2650,3510,1890,2700,2722.12,0.16,0,1732,3460,3080,2870,2490,2280,2975,2385,106,810,500,1890,5,1,21200000,590,-21.76,1.45,12,0.45,-128.00,1924.00,3420,20240610,-18.57,2440,20241115,14.14,3420,-18.57,20240610,2440,14.14,20241115,3760,-25.93,20240610,2440,14.14,20241115,0.02,N,051630,500,106 억,,33045,N,N,3,N,00,N +20241120,150531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2790,90,2,3.33,254509300,93547,16.14,2700,2810,2650,3510,1890,2700,2720.66,0.16,0,1737,3460,3080,2870,2490,2280,2975,2385,106,810,500,1890,5,1,21200000,591,-21.80,1.45,12,0.44,-128.00,1924.00,3420,20240610,-18.42,2440,20241115,14.34,3420,-18.42,20240610,2440,14.34,20241115,3760,-25.80,20240610,2440,14.34,20241115,0.02,N,051630,500,106 억,,33045,N,N,0,N,00,N +20241120,140531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2785,85,2,3.15,184312930,68384,11.80,2700,2790,2650,3510,1890,2700,2695.26,0.16,0,-153,3460,3080,2870,2490,2280,2975,2385,106,810,500,1890,5,1,21200000,590,-21.76,1.45,12,0.32,-128.00,1924.00,3420,20240610,-18.57,2440,20241115,14.14,3420,-18.57,20240610,2440,14.14,20241115,3760,-25.93,20240610,2440,14.14,20241115,0.02,N,051630,500,106 억,,33045,N,N,0,N,00,N +20241120,130532,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2725,25,2,0.93,155518505,57883,9.98,2700,2765,2650,3510,1890,2700,2686.77,0.16,0,822,3460,3080,2870,2490,2280,2975,2385,106,810,500,1890,5,1,21200000,578,-21.29,1.42,12,0.27,-128.00,1924.00,3420,20240610,-20.32,2440,20241115,11.68,3420,-20.32,20240610,2440,11.68,20241115,3760,-27.53,20240610,2440,11.68,20241115,0.02,N,051630,500,106 억,,33045,N,N,0,N,00,N +20241120,120532,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2730,30,2,1.11,134440335,50128,8.65,2700,2765,2650,3510,1890,2700,2681.94,0.16,0,1708,3460,3080,2870,2490,2280,2975,2385,106,810,500,1890,5,1,21200000,579,-21.33,1.42,12,0.24,-128.00,1924.00,3420,20240610,-20.18,2440,20241115,11.89,3420,-20.18,20240610,2440,11.89,20241115,3760,-27.39,20240610,2440,11.89,20241115,0.02,N,051630,500,106 억,,33045,N,N,0,N,00,N +20241120,110531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2720,20,2,0.74,120094780,44858,7.74,2700,2765,2650,3510,1890,2700,2677.22,0.16,0,1919,3460,3080,2870,2490,2280,2975,2385,106,810,500,1890,5,1,21200000,577,-21.25,1.41,12,0.21,-128.00,1924.00,3420,20240610,-20.47,2440,20241115,11.48,3420,-20.47,20240610,2440,11.48,20241115,3760,-27.66,20240610,2440,11.48,20241115,0.02,N,051630,500,106 억,,33045,N,N,0,N,00,N +20241120,100530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2705,5,2,0.19,107386065,40177,6.93,2700,2765,2650,3510,1890,2700,2672.82,0.16,0,1047,3460,3080,2870,2490,2280,2975,2385,106,810,500,1890,5,1,21200000,573,-21.13,1.41,12,0.19,-128.00,1924.00,3420,20240610,-20.91,2440,20241115,10.86,3420,-20.91,20240610,2440,10.86,20241115,3760,-28.06,20240610,2440,10.86,20241115,0.02,N,051630,500,106 억,,33045,N,N,0,N,00,N +20241120,090530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2710,10,2,0.37,7886715,2918,0.50,2700,2765,2700,3510,1890,2700,2702.78,0.16,0,290,3460,3080,2870,2490,2280,2975,2385,106,810,500,1890,5,1,21200000,575,-21.17,1.41,12,0.01,-128.00,1924.00,3420,20240610,-20.76,2440,20241115,11.07,3420,-20.76,20240610,2440,11.07,20241115,3760,-27.93,20240610,2440,11.07,20241115,0.02,N,051630,500,106 억,,33045,N,N,0,N,00,N 20241119,160504,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2700,0,3,0.00,1719798335,579348,760.76,2755,3250,2660,3510,1890,2700,2968.65,0.17,0,-2542,2860,2780,2695,2615,2530,2820,2655,106,810,500,1890,5,1,21200000,572,-21.09,1.40,12,2.73,-128.00,1924.00,3420,20240610,-21.05,2440,20241115,10.66,3420,-21.05,20240610,2440,10.66,20241115,3760,-28.19,20240610,2440,10.66,20241115,0.02,N,051630,500,106 억,,35587,N,N,7,N,00,N 20241119,150511,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2710,10,2,0.37,1698019880,571291,750.18,2755,3250,2660,3510,1890,2700,2972.25,0.17,0,-2308,2860,2780,2695,2615,2530,2820,2655,106,810,500,1890,5,1,21200000,575,-21.17,1.41,12,2.69,-128.00,1924.00,3420,20240610,-20.76,2440,20241115,11.07,3420,-20.76,20240610,2440,11.07,20241115,3760,-27.93,20240610,2440,11.07,20241115,0.02,N,051630,500,106 억,,35587,N,N,7,N,00,N 20241119,140508,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2715,15,2,0.56,1659524910,557092,731.53,2755,3250,2660,3510,1890,2700,2978.91,0.17,0,-2382,2860,2780,2695,2615,2530,2820,2655,106,810,500,1890,5,1,21200000,576,-21.21,1.41,12,2.63,-128.00,1924.00,3420,20240610,-20.61,2440,20241115,11.27,3420,-20.61,20240610,2440,11.27,20241115,3760,-27.79,20240610,2440,11.27,20241115,0.02,N,051630,500,106 억,,35587,N,N,7,N,00,N diff --git a/051780/price/prices-20241101.csv b/051780/price/prices-20241101.csv index eb26fa932640..e74357987f72 100644 --- a/051780/price/prices-20241101.csv +++ b/051780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,112,-6,5,-5.08,75678536,661251,187.56,118,120,112,153,83,118,114.45,1.14,0,50390,125,121,119,115,113,120,114,682,35,500,70,1,1,136422450,153,-2.07,0.37,12,0.48,-54.00,303.00,406,20231123,-72.41,104,20241115,7.69,395,-71.65,20240103,104,7.69,20241115,406,-72.41,20231123,104,7.69,20241115,0.00,N,051780,500,682 억,,1548984,N,N,0,N,00,N +20241120,150532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,113,-5,5,-4.24,72297785,631237,179.05,118,120,112,153,83,118,114.53,1.14,0,50037,125,121,119,115,113,120,114,682,35,500,70,1,1,136422450,154,-2.09,0.37,12,0.46,-54.00,303.00,406,20231123,-72.17,104,20241115,8.65,395,-71.39,20240103,104,8.65,20241115,406,-72.17,20231123,104,8.65,20241115,0.00,N,051780,500,682 억,,1548984,N,N,0,N,00,N +20241120,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,116,-2,5,-1.69,49678395,431779,122.47,118,120,112,153,83,118,115.06,1.14,0,22737,125,121,119,115,113,120,114,682,35,500,70,1,1,136422450,158,-2.15,0.38,12,0.32,-54.00,303.00,406,20231123,-71.43,104,20241115,11.54,395,-70.63,20240103,104,11.54,20241115,406,-71.43,20231123,104,11.54,20241115,0.00,N,051780,500,682 억,,1548984,N,N,0,N,00,N +20241120,130532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,114,-4,5,-3.39,45230151,392923,111.45,118,120,112,153,83,118,115.11,1.14,0,33685,125,121,119,115,113,120,114,682,35,500,70,1,1,136422450,156,-2.11,0.38,12,0.29,-54.00,303.00,406,20231123,-71.92,104,20241115,9.62,395,-71.14,20240103,104,9.62,20241115,406,-71.92,20231123,104,9.62,20241115,0.00,N,051780,500,682 억,,1548984,N,N,0,N,00,N +20241120,120532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,117,-1,5,-0.85,19800348,169482,48.07,118,120,115,153,83,118,116.83,1.14,0,7634,125,121,119,115,113,120,114,682,35,500,70,1,1,136422450,160,-2.17,0.39,12,0.12,-54.00,303.00,406,20231123,-71.18,104,20241115,12.50,395,-70.38,20240103,104,12.50,20241115,406,-71.18,20231123,104,12.50,20241115,0.00,N,051780,500,682 억,,1548984,N,N,0,N,00,N +20241120,110531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,119,1,2,0.85,13875377,118520,33.62,118,120,115,153,83,118,117.07,1.14,0,4069,125,121,119,115,113,120,114,682,35,500,70,1,1,136422450,162,-2.20,0.39,12,0.09,-54.00,303.00,406,20231123,-70.69,104,20241115,14.42,395,-69.87,20240103,104,14.42,20241115,406,-70.69,20231123,104,14.42,20241115,0.00,N,051780,500,682 억,,1548984,N,N,0,N,00,N +20241120,100531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,117,-1,5,-0.85,8006694,68545,19.44,118,120,115,153,83,118,116.81,1.14,0,7547,125,121,119,115,113,120,114,682,35,500,70,1,1,136422450,160,-2.17,0.39,12,0.05,-54.00,303.00,406,20231123,-71.18,104,20241115,12.50,395,-70.38,20240103,104,12.50,20241115,406,-71.18,20231123,104,12.50,20241115,0.00,N,051780,500,682 억,,1548984,N,N,0,N,00,N +20241120,090530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,117,-1,5,-0.85,4051587,34480,9.78,118,120,117,153,83,118,117.51,1.14,0,4439,125,121,119,115,113,120,114,682,35,500,70,1,1,136422450,160,-2.17,0.39,12,0.03,-54.00,303.00,406,20231123,-71.18,104,20241115,12.50,395,-70.38,20240103,104,12.50,20241115,406,-71.18,20231123,104,12.50,20241115,0.00,N,051780,500,682 억,,1548984,N,N,0,N,00,N 20241119,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,118,0,3,0.00,42125219,352552,29.72,120,123,117,153,83,118,119.49,1.13,0,7421,126,121,116,111,106,124,114,682,35,500,70,1,1,136422450,161,-2.19,0.39,12,0.26,-54.00,303.00,406,20231123,-70.94,104,20241115,13.46,395,-70.13,20240103,104,13.46,20241115,406,-70.94,20231123,104,13.46,20241115,0.00,N,051780,500,682 억,,1541675,N,N,0,N,00,N 20241119,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,119,1,2,0.85,38445622,321370,27.09,120,123,117,153,83,118,119.63,1.13,0,1750,126,121,116,111,106,124,114,682,35,500,70,1,1,136422450,162,-2.20,0.39,12,0.24,-54.00,303.00,406,20231123,-70.69,104,20241115,14.42,395,-69.87,20240103,104,14.42,20241115,406,-70.69,20231123,104,14.42,20241115,0.00,N,051780,500,682 억,,1541675,N,N,0,N,00,N 20241119,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,120,2,2,1.69,32437389,270904,22.83,120,123,117,153,83,118,119.74,1.13,0,3360,126,121,116,111,106,124,114,682,35,500,70,1,1,136422450,164,-2.22,0.40,12,0.20,-54.00,303.00,406,20231123,-70.44,104,20241115,15.38,395,-69.62,20240103,104,15.38,20241115,406,-70.44,20231123,104,15.38,20241115,0.00,N,051780,500,682 억,,1541675,N,N,0,N,00,N diff --git a/051900/price/prices-20241101.csv b/051900/price/prices-20241101.csv index 0a9752f49e88..84716461a52f 100644 --- a/051900/price/prices-20241101.csv +++ b/051900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160523,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,321000,-13000,5,-3.89,22357104000,68821,166.11,332000,333500,321000,434000,234000,334000,324865.77,29.24,0,-14198,341333,337666,334833,331166,328333,336250,329750,781,100000,5000,240480,500,1,15618197,50134,39.84,1.03,12,0.44,8057.00,310665.00,480000,20240523,-33.12,300000,20240201,7.00,480000,-33.12,20240523,300000,7.00,20240201,480000,-33.12,20240523,300000,7.00,20240201,0.43,N,051900,5000,780 억,,4566048,N,N,62,N,00,N +20241120,150532,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,321500,-12500,5,-3.74,20631083000,63449,153.14,332000,333500,321000,434000,234000,334000,325160.10,29.24,0,-12870,341333,337666,334833,331166,328333,336250,329750,781,100000,5000,240480,500,1,15618197,50213,39.90,1.03,12,0.41,8057.00,310665.00,480000,20240523,-33.02,300000,20240201,7.17,480000,-33.02,20240523,300000,7.17,20240201,480000,-33.02,20240523,300000,7.17,20240201,0.43,N,051900,5000,780 억,,4566048,N,N,48,N,00,N +20241120,140531,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,321500,-12500,5,-3.74,17761592500,54530,131.61,332000,333500,321000,434000,234000,334000,325721.48,29.24,0,-11877,341333,337666,334833,331166,328333,336250,329750,781,100000,5000,240480,500,1,15618197,50213,39.90,1.03,12,0.35,8057.00,310665.00,480000,20240523,-33.02,300000,20240201,7.17,480000,-33.02,20240523,300000,7.17,20240201,480000,-33.02,20240523,300000,7.17,20240201,0.43,N,051900,5000,780 억,,4566048,N,N,48,N,00,N +20241120,130532,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,323500,-10500,5,-3.14,13561692000,41500,100.16,332000,333500,323500,434000,234000,334000,326787.76,29.24,0,-10719,341333,337666,334833,331166,328333,336250,329750,781,100000,5000,240480,500,1,15618197,50525,40.15,1.04,12,0.27,8057.00,310665.00,480000,20240523,-32.60,300000,20240201,7.83,480000,-32.60,20240523,300000,7.83,20240201,480000,-32.60,20240523,300000,7.83,20240201,0.43,N,051900,5000,780 억,,4566048,N,N,48,N,00,N +20241120,120532,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,324500,-9500,5,-2.84,11290849000,34491,83.25,332000,333500,324500,434000,234000,334000,327356.38,29.24,0,-9600,341333,337666,334833,331166,328333,336250,329750,781,100000,5000,240480,500,1,15618197,50681,40.28,1.04,12,0.22,8057.00,310665.00,480000,20240523,-32.40,300000,20240201,8.17,480000,-32.40,20240523,300000,8.17,20240201,480000,-32.40,20240523,300000,8.17,20240201,0.43,N,051900,5000,780 억,,4566048,N,N,48,N,00,N +20241120,110532,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,326000,-8000,5,-2.40,8469560500,25812,62.30,332000,333500,325500,434000,234000,334000,328124.92,29.24,0,-6938,341333,337666,334833,331166,328333,336250,329750,781,100000,5000,240480,500,1,15618197,50915,40.46,1.05,12,0.17,8057.00,310665.00,480000,20240523,-32.08,300000,20240201,8.67,480000,-32.08,20240523,300000,8.67,20240201,480000,-32.08,20240523,300000,8.67,20240201,0.43,N,051900,5000,780 억,,4566048,N,N,48,N,00,N +20241120,100531,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,326500,-7500,5,-2.25,5409529000,16437,39.67,332000,333500,326500,434000,234000,334000,329106.83,29.24,0,-4527,341333,337666,334833,331166,328333,336250,329750,781,100000,5000,240480,500,1,15618197,50993,40.52,1.05,12,0.11,8057.00,310665.00,480000,20240523,-31.98,300000,20240201,8.83,480000,-31.98,20240523,300000,8.83,20240201,480000,-31.98,20240523,300000,8.83,20240201,0.43,N,051900,5000,780 억,,4566048,N,N,48,N,00,N +20241120,090531,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,332500,-1500,5,-0.45,409453500,1233,2.98,332000,333500,331500,434000,234000,334000,332079.08,29.24,0,-382,341333,337666,334833,331166,328333,336250,329750,781,100000,5000,240480,500,1,15618197,51931,41.27,1.07,12,0.01,8057.00,310665.00,480000,20240523,-30.73,300000,20240201,10.83,480000,-30.73,20240523,300000,10.83,20240201,480000,-30.73,20240523,300000,10.83,20240201,0.43,N,051900,5000,780 억,,4566048,N,N,48,N,00,N 20241119,160505,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,334000,-3000,5,-0.89,13880689000,41381,103.99,335000,338500,332000,438000,236000,337000,335437.01,29.20,0,1732,343000,340000,336500,333500,330000,340250,333750,781,101000,5000,242640,500,1,15618197,52165,41.45,1.08,12,0.26,8057.00,310665.00,480000,20240523,-30.42,300000,20240201,11.33,480000,-30.42,20240523,300000,11.33,20240201,480000,-30.42,20240523,300000,11.33,20240201,0.45,N,051900,5000,780 억,,4560951,N,N,48,N,00,N 20241119,150511,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,335500,-1500,5,-0.45,11345137500,33800,84.94,335000,338500,332000,438000,236000,337000,335654.92,29.20,0,828,343000,340000,336500,333500,330000,340250,333750,781,101000,5000,242640,500,1,15618197,52399,41.64,1.08,12,0.22,8057.00,310665.00,480000,20240523,-30.10,300000,20240201,11.83,480000,-30.10,20240523,300000,11.83,20240201,480000,-30.10,20240523,300000,11.83,20240201,0.45,N,051900,5000,780 억,,4560951,N,N,81,N,00,N 20241119,140509,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,335000,-2000,5,-0.59,9759655000,29075,73.07,335000,338500,332000,438000,236000,337000,335671.67,29.20,0,1096,343000,340000,336500,333500,330000,340250,333750,781,101000,5000,242640,500,1,15618197,52321,41.58,1.08,12,0.19,8057.00,310665.00,480000,20240523,-30.21,300000,20240201,11.67,480000,-30.21,20240523,300000,11.67,20240201,480000,-30.21,20240523,300000,11.67,20240201,0.45,N,051900,5000,780 억,,4560951,N,N,81,N,00,N diff --git a/051910/price/prices-20241101.csv b/051910/price/prices-20241101.csv index eb7e75fc7001..b220a63c3e82 100644 --- a/051910/price/prices-20241101.csv +++ b/051910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160523,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,291500,3000,2,1.04,69077059500,238427,91.81,286000,294000,282500,375000,202000,288500,289717.61,34.43,0,-23358,294166,291332,287666,284832,281166,292750,286250,3530,86500,5000,213490,500,1,70592343,205777,17.06,0.71,12,0.34,17090.00,411247.00,537000,20231124,-45.72,263500,20240805,10.63,520000,-43.94,20240219,263500,10.63,20240805,537000,-45.72,20231124,263500,10.63,20240805,0.56,N,051910,5000,3529 억,,24302355,N,N,1322,N,00,N +20241120,150532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,292000,3500,2,1.21,61912623000,213882,82.36,286000,294000,282500,375000,202000,288500,289470.98,34.43,0,-23473,294166,291332,287666,284832,281166,292750,286250,3530,86500,5000,213490,500,1,70592343,206130,17.09,0.71,12,0.30,17090.00,411247.00,537000,20231124,-45.62,263500,20240805,10.82,520000,-43.85,20240219,263500,10.82,20240805,537000,-45.62,20231124,263500,10.82,20240805,0.56,N,051910,5000,3529 억,,24302355,N,N,1155,N,00,N +20241120,140532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,291000,2500,2,0.87,53378130500,184596,71.08,286000,294000,282500,375000,202000,288500,289161.93,34.43,0,-26231,294166,291332,287666,284832,281166,292750,286250,3530,86500,5000,213490,500,1,70592343,205424,17.03,0.71,12,0.26,17090.00,411247.00,537000,20231124,-45.81,263500,20240805,10.44,520000,-44.04,20240219,263500,10.44,20240805,537000,-45.81,20231124,263500,10.44,20240805,0.56,N,051910,5000,3529 억,,24302355,N,N,1155,N,00,N +20241120,130532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,293000,4500,2,1.56,47718883000,165191,63.61,286000,294000,282500,375000,202000,288500,288870.98,34.43,0,-22135,294166,291332,287666,284832,281166,292750,286250,3530,86500,5000,213490,500,1,70592343,206836,17.14,0.71,12,0.23,17090.00,411247.00,537000,20231124,-45.44,263500,20240805,11.20,520000,-43.65,20240219,263500,11.20,20240805,537000,-45.44,20231124,263500,11.20,20240805,0.56,N,051910,5000,3529 억,,24302355,N,N,1155,N,00,N +20241120,120532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,293500,5000,2,1.73,40762184500,141434,54.46,286000,294000,282500,375000,202000,288500,288206.39,34.43,0,-23088,294166,291332,287666,284832,281166,292750,286250,3530,86500,5000,213490,500,1,70592343,207189,17.17,0.71,12,0.20,17090.00,411247.00,537000,20231124,-45.34,263500,20240805,11.39,520000,-43.56,20240219,263500,11.39,20240805,537000,-45.34,20231124,263500,11.39,20240805,0.56,N,051910,5000,3529 억,,24302355,N,N,1155,N,00,N +20241120,110532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,292500,4000,2,1.39,36165733000,125699,48.40,286000,294000,282500,375000,202000,288500,287716.89,34.43,0,-20633,294166,291332,287666,284832,281166,292750,286250,3530,86500,5000,213490,500,1,70592343,206483,17.12,0.71,12,0.18,17090.00,411247.00,537000,20231124,-45.53,263500,20240805,11.01,520000,-43.75,20240219,263500,11.01,20240805,537000,-45.53,20231124,263500,11.01,20240805,0.56,N,051910,5000,3529 억,,24302355,N,N,1155,N,00,N +20241120,100531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,289000,500,2,0.17,23788964000,83253,32.06,286000,290000,282500,375000,202000,288500,285742.73,34.43,0,-20910,294166,291332,287666,284832,281166,292750,286250,3530,86500,5000,213490,500,1,70592343,204012,16.91,0.70,12,0.12,17090.00,411247.00,537000,20231124,-46.18,263500,20240805,9.68,520000,-44.42,20240219,263500,9.68,20240805,537000,-46.18,20231124,263500,9.68,20240805,0.56,N,051910,5000,3529 억,,24302355,N,N,1155,N,00,N +20241120,090531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,285000,-3500,5,-1.21,5138336000,18055,6.95,286000,286000,282500,375000,202000,288500,284591.57,34.43,0,-7685,294166,291332,287666,284832,281166,292750,286250,3530,86500,5000,213490,500,1,70592343,201188,16.68,0.69,12,0.03,17090.00,411247.00,537000,20231124,-46.93,263500,20240805,8.16,520000,-45.19,20240219,263500,8.16,20240805,537000,-46.93,20231124,263500,8.16,20240805,0.56,N,051910,5000,3529 억,,24302355,N,N,1155,N,00,N 20241119,160505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,288500,-1000,5,-0.35,74206569000,258919,109.49,287000,290500,284000,376000,203000,289500,286599.94,34.54,0,-12425,303166,296332,285666,278832,268166,299750,282250,3530,86500,5000,214230,500,1,70592343,203659,16.88,0.70,12,0.37,17090.00,411247.00,537000,20231124,-46.28,263500,20240805,9.49,520000,-44.52,20240219,263500,9.49,20240805,537000,-46.28,20231124,263500,9.49,20240805,0.56,N,051910,5000,3529 억,,24381029,N,N,1151,N,00,N 20241119,150511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,289000,-500,5,-0.17,66178065000,231131,97.74,287000,289000,284000,376000,203000,289500,286322.54,34.54,0,-12177,303166,296332,285666,278832,268166,299750,282250,3530,86500,5000,214230,500,1,70592343,204012,16.91,0.70,12,0.33,17090.00,411247.00,537000,20231124,-46.18,263500,20240805,9.68,520000,-44.42,20240219,263500,9.68,20240805,537000,-46.18,20231124,263500,9.68,20240805,0.56,N,051910,5000,3529 억,,24381029,N,N,5662,N,00,N 20241119,140509,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,285500,-4000,5,-1.38,55714483500,194649,82.31,287000,289000,284000,376000,203000,289500,286230.25,34.54,0,-19023,303166,296332,285666,278832,268166,299750,282250,3530,86500,5000,214230,500,1,70592343,201541,16.71,0.69,12,0.28,17090.00,411247.00,537000,20231124,-46.83,263500,20240805,8.35,520000,-45.10,20240219,263500,8.35,20240805,537000,-46.83,20231124,263500,8.35,20240805,0.56,N,051910,5000,3529 억,,24381029,N,N,5662,N,00,N diff --git a/051980/price/prices-20241101.csv b/051980/price/prices-20241101.csv index 11804c630da1..6c840645dade 100644 --- a/051980/price/prices-20241101.csv +++ b/051980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9140,240,2,2.70,9285529500,1023809,81.20,8860,9350,8710,11570,6230,8900,9069.56,4.57,0,-162946,9286,9092,8706,8512,8126,9190,8610,502,2670,500,5690,10,1,99961003,9136,-13.79,11.13,12,1.02,-663.00,821.00,15950,20241015,-42.70,1687,20231113,441.79,15950,-42.70,20241015,2050,345.85,20240102,15950,-42.70,20241015,1724,430.16,20231120,0.15,N,051980,500,502 억,,4565189,N,N,0,N,00,N +20241120,150532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9090,190,2,2.13,8912034450,982766,77.94,8860,9350,8710,11570,6230,8900,9068.32,4.57,0,-173063,9286,9092,8706,8512,8126,9190,8610,502,2670,500,5690,10,1,99961003,9086,-13.71,11.07,12,0.98,-663.00,821.00,15950,20241015,-43.01,1687,20231113,438.83,15950,-43.01,20241015,2050,343.41,20240102,15950,-43.01,20241015,1724,427.26,20231120,0.15,N,051980,500,502 억,,4565189,N,N,0,N,00,N +20241120,140532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9160,260,2,2.92,8007542960,883592,70.08,8860,9350,8710,11570,6230,8900,9062.49,4.57,0,-171342,9286,9092,8706,8512,8126,9190,8610,502,2670,500,5690,10,1,99961003,9156,-13.82,11.16,12,0.88,-663.00,821.00,15950,20241015,-42.57,1687,20231113,442.98,15950,-42.57,20241015,2050,346.83,20240102,15950,-42.57,20241015,1724,431.32,20231120,0.15,N,051980,500,502 억,,4565189,N,N,0,N,00,N +20241120,130533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9300,400,2,4.49,7462622460,824439,65.39,8860,9350,8710,11570,6230,8900,9051.76,4.57,0,-164615,9286,9092,8706,8512,8126,9190,8610,502,2670,500,5690,10,1,99961003,9296,-14.03,11.33,12,0.82,-663.00,821.00,15950,20241015,-41.69,1687,20231113,451.27,15950,-41.69,20241015,2050,353.66,20240102,15950,-41.69,20241015,1724,439.44,20231120,0.15,N,051980,500,502 억,,4565189,N,N,0,N,00,N +20241120,120533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9250,350,2,3.93,6253795530,693937,55.04,8860,9250,8710,11570,6230,8900,9012.05,4.57,0,-143150,9286,9092,8706,8512,8126,9190,8610,502,2670,500,5690,10,1,99961003,9246,-13.95,11.27,12,0.69,-663.00,821.00,15950,20241015,-42.01,1687,20231113,448.31,15950,-42.01,20241015,2050,351.22,20240102,15950,-42.01,20241015,1724,436.54,20231120,0.15,N,051980,500,502 억,,4565189,N,N,0,N,00,N +20241120,110532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9040,140,2,1.57,5115000700,569390,45.16,8860,9160,8710,11570,6230,8900,8983.30,4.57,0,-156768,9286,9092,8706,8512,8126,9190,8610,502,2670,500,5690,10,1,99961003,9036,-13.63,11.01,12,0.57,-663.00,821.00,15950,20241015,-43.32,1687,20231113,435.86,15950,-43.32,20241015,2050,340.98,20240102,15950,-43.32,20241015,1724,424.36,20231120,0.15,N,051980,500,502 억,,4565189,N,N,0,N,00,N +20241120,100532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9040,140,2,1.57,3727338510,416529,33.04,8860,9110,8710,11570,6230,8900,8948.57,4.57,0,-127265,9286,9092,8706,8512,8126,9190,8610,502,2670,500,5690,10,1,99961003,9036,-13.63,11.01,12,0.42,-663.00,821.00,15950,20241015,-43.32,1687,20231113,435.86,15950,-43.32,20241015,2050,340.98,20240102,15950,-43.32,20241015,1724,424.36,20231120,0.15,N,051980,500,502 억,,4565189,N,N,0,N,00,N +20241120,090531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8730,-170,5,-1.91,688934820,78305,6.21,8860,8880,8720,11570,6230,8900,8798.07,4.57,0,-21379,9286,9092,8706,8512,8126,9190,8610,502,2670,500,5690,10,1,99961003,8727,-13.17,10.63,12,0.08,-663.00,821.00,15950,20241015,-45.27,1687,20231113,417.49,15950,-45.27,20241015,2050,325.85,20240102,15950,-45.27,20241015,1724,406.38,20231120,0.15,N,051980,500,502 억,,4565189,N,N,0,N,00,N 20241119,160505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8900,360,2,4.22,10707835290,1242294,85.06,8510,8900,8320,11100,5980,8540,8619.08,4.59,0,-18154,9326,8932,8506,8112,7686,8720,7900,502,2560,500,5460,10,1,99961003,8897,-13.42,10.84,12,1.24,-663.00,821.00,15950,20241015,-44.20,1687,20231113,427.56,15950,-44.20,20241015,2050,334.15,20240102,15950,-44.20,20241015,1724,416.24,20231120,0.16,N,051980,500,502 억,,4583576,N,N,0,N,00,N 20241119,150512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8760,220,2,2.58,9491517610,1104599,75.63,8510,8840,8320,11100,5980,8540,8592.73,4.59,0,-17319,9326,8932,8506,8112,7686,8720,7900,502,2560,500,5460,10,1,99961003,8757,-13.21,10.67,12,1.11,-663.00,821.00,15950,20241015,-45.08,1687,20231113,419.26,15950,-45.08,20241015,2050,327.32,20240102,15950,-45.08,20241015,1724,408.12,20231120,0.16,N,051980,500,502 억,,4583576,N,N,0,N,00,N 20241119,140510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8610,70,2,0.82,8341982580,971343,66.50,8510,8840,8320,11100,5980,8540,8588.09,4.59,0,-11772,9326,8932,8506,8112,7686,8720,7900,502,2560,500,5460,10,1,99961003,8607,-12.99,10.49,12,0.97,-663.00,821.00,15950,20241015,-46.02,1687,20231113,410.37,15950,-46.02,20241015,2050,320.00,20240102,15950,-46.02,20241015,1724,399.42,20231120,0.16,N,051980,500,502 억,,4583576,N,N,0,N,00,N diff --git a/052020/price/prices-20241101.csv b/052020/price/prices-20241101.csv index 4e141917bbe3..4ce73e8f0417 100644 --- a/052020/price/prices-20241101.csv +++ b/052020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160523,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4995,15,2,0.30,5369494390,1041600,170.37,5000,5390,4970,6470,3490,4980,5155.26,3.66,0,33318,5580,5280,5120,4820,4660,5200,4740,247,1490,500,0,5,1,49466105,2471,-9.46,6.56,12,2.11,-528.00,761.00,11691,20240103,-57.27,4004,20240417,24.75,11691,-57.27,20240103,4004,24.75,20240417,12700,-60.67,20240103,4350,14.83,20240417,0.00,N,052020,500,247 억,,1808377,N,N,0,N,00,N +20241120,150533,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,120,2,2.41,4892363980,946687,154.85,5000,5390,4970,6470,3490,4980,5167.88,3.66,0,17249,5580,5280,5120,4820,4660,5200,4740,247,1490,500,0,10,1,49466105,2523,-9.66,6.70,12,1.91,-528.00,761.00,11691,20240103,-56.38,4004,20240417,27.37,11691,-56.38,20240103,4004,27.37,20240417,12700,-59.84,20240103,4350,17.24,20240417,0.00,N,052020,500,247 억,,1808377,N,N,0,N,00,N +20241120,140532,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5190,210,2,4.22,2684653740,524485,85.79,5000,5300,4970,6470,3490,4980,5118.65,3.66,0,7010,5580,5280,5120,4820,4660,5200,4740,247,1490,500,0,10,1,49466105,2567,-9.83,6.82,12,1.06,-528.00,761.00,11691,20240103,-55.61,4004,20240417,29.62,11691,-55.61,20240103,4004,29.62,20240417,12700,-59.13,20240103,4350,19.31,20240417,0.00,N,052020,500,247 억,,1808377,N,N,0,N,00,N +20241120,130533,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,50,2,1.00,1870876540,364417,59.61,5000,5300,5000,6470,3490,4980,5133.89,3.66,0,19665,5580,5280,5120,4820,4660,5200,4740,247,1490,500,0,10,1,49466105,2488,-9.53,6.61,12,0.74,-528.00,761.00,11691,20240103,-56.98,4004,20240417,25.62,11691,-56.98,20240103,4004,25.62,20240417,12700,-60.39,20240103,4350,15.63,20240417,0.00,N,052020,500,247 억,,1808377,N,N,0,N,00,N +20241120,120533,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,70,2,1.41,1589973160,308482,50.46,5000,5300,5000,6470,3490,4980,5154.18,3.66,0,19341,5580,5280,5120,4820,4660,5200,4740,247,1490,500,0,10,1,49466105,2498,-9.56,6.64,12,0.62,-528.00,761.00,11691,20240103,-56.80,4004,20240417,26.12,11691,-56.80,20240103,4004,26.12,20240417,12700,-60.24,20240103,4350,16.09,20240417,0.00,N,052020,500,247 억,,1808377,N,N,0,N,00,N +20241120,110532,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5200,220,2,4.42,1333792010,258318,42.25,5000,5300,5000,6470,3490,4980,5163.37,3.66,0,17821,5580,5280,5120,4820,4660,5200,4740,247,1490,500,0,10,1,49466105,2572,-9.85,6.83,12,0.52,-528.00,761.00,11691,20240103,-55.52,4004,20240417,29.87,11691,-55.52,20240103,4004,29.87,20240417,12700,-59.06,20240103,4350,19.54,20240417,0.00,N,052020,500,247 억,,1808377,N,N,0,N,00,N +20241120,100532,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5130,150,2,3.01,731522380,142653,23.33,5000,5200,5000,6470,3490,4980,5127.98,3.66,0,-2973,5580,5280,5120,4820,4660,5200,4740,247,1490,500,0,10,1,49466105,2538,-9.72,6.74,12,0.29,-528.00,761.00,11691,20240103,-56.12,4004,20240417,28.12,11691,-56.12,20240103,4004,28.12,20240417,12700,-59.61,20240103,4350,17.93,20240417,0.00,N,052020,500,247 억,,1808377,N,N,0,N,00,N +20241120,090532,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,120,2,2.41,89748320,17774,2.91,5000,5100,5000,6470,3490,4980,5049.42,3.66,0,822,5580,5280,5120,4820,4660,5200,4740,247,1490,500,0,10,1,49466105,2523,-9.66,6.70,12,0.04,-528.00,761.00,11691,20240103,-56.38,4004,20240417,27.37,11691,-56.38,20240103,4004,27.37,20240417,12700,-59.84,20240103,4350,17.24,20240417,0.00,N,052020,500,247 억,,1808377,N,N,0,N,00,N 20241119,160506,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4980,-450,5,-8.29,3053288570,602204,72.35,5390,5420,4960,7050,3810,5430,5072.29,3.92,0,-115116,6043,5736,5343,5036,4643,5890,5190,247,1620,500,0,5,1,49466105,2463,-9.43,6.54,12,1.22,-528.00,761.00,11691,20240103,-57.40,4004,20240417,24.38,11691,-57.40,20240103,4004,24.38,20240417,12700,-60.79,20240103,4350,14.48,20240417,0.00,N,052020,500,247 억,,1936749,N,N,0,N,00,N 20241119,150512,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,-420,5,-7.73,2699154975,531124,63.81,5390,5420,4960,7050,3810,5430,5081.89,3.92,0,-102808,6043,5736,5343,5036,4643,5890,5190,247,1620,500,0,10,1,49466105,2478,-9.49,6.58,12,1.07,-528.00,761.00,11691,20240103,-57.15,4004,20240417,25.12,11691,-57.15,20240103,4004,25.12,20240417,12700,-60.55,20240103,4350,15.17,20240417,0.00,N,052020,500,247 억,,1936749,N,N,0,N,00,N 20241119,140510,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,-430,5,-7.92,2117960685,414816,49.84,5390,5420,4960,7050,3810,5430,5105.69,3.92,0,-65290,6043,5736,5343,5036,4643,5890,5190,247,1620,500,0,10,1,49466105,2473,-9.47,6.57,12,0.84,-528.00,761.00,11691,20240103,-57.23,4004,20240417,24.88,11691,-57.23,20240103,4004,24.88,20240417,12700,-60.63,20240103,4350,14.94,20240417,0.00,N,052020,500,247 억,,1936749,N,N,0,N,00,N diff --git a/052220/price/prices-20241101.csv b/052220/price/prices-20241101.csv index 7cce91cc91f9..4e87a1594931 100644 --- a/052220/price/prices-20241101.csv +++ b/052220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2410,30,2,1.26,90979760,38134,42.54,2380,2440,2360,3090,1670,2380,2385.79,1.14,0,-10308,2480,2430,2380,2330,2280,2455,2355,115,710,500,1710,5,1,23000000,554,26.78,0.95,12,0.17,90.00,2544.00,3980,20240725,-39.45,2240,20241115,7.59,3980,-39.45,20240725,2240,7.59,20241115,3980,-39.45,20240725,2240,7.59,20241115,2.93,N,052220,500,115 억,,261781,N,N,0,N,00,N +20241120,150533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,0,3,0.00,71163125,29903,33.36,2380,2440,2360,3090,1670,2380,2379.80,1.14,0,-5485,2480,2430,2380,2330,2280,2455,2355,115,710,500,1710,5,1,23000000,547,26.44,0.94,12,0.13,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.93,N,052220,500,115 억,,261781,N,N,0,N,00,N +20241120,140532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2385,5,2,0.21,56342420,23666,26.40,2380,2440,2360,3090,1670,2380,2380.73,1.14,0,-5330,2480,2430,2380,2330,2280,2455,2355,115,710,500,1710,5,1,23000000,549,26.50,0.94,12,0.10,90.00,2544.00,3980,20240725,-40.08,2240,20241115,6.47,3980,-40.08,20240725,2240,6.47,20241115,3980,-40.08,20240725,2240,6.47,20241115,2.93,N,052220,500,115 억,,261781,N,N,0,N,00,N +20241120,130533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,0,3,0.00,53004345,22265,24.84,2380,2440,2360,3090,1670,2380,2380.61,1.14,0,-5320,2480,2430,2380,2330,2280,2455,2355,115,710,500,1710,5,1,23000000,547,26.44,0.94,12,0.10,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.93,N,052220,500,115 억,,261781,N,N,0,N,00,N +20241120,120533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2365,-15,5,-0.63,51356445,21569,24.06,2380,2440,2360,3090,1670,2380,2381.03,1.14,0,-5268,2480,2430,2380,2330,2280,2455,2355,115,710,500,1710,5,1,23000000,544,26.28,0.93,12,0.09,90.00,2544.00,3980,20240725,-40.58,2240,20241115,5.58,3980,-40.58,20240725,2240,5.58,20241115,3980,-40.58,20240725,2240,5.58,20241115,2.93,N,052220,500,115 억,,261781,N,N,0,N,00,N +20241120,110533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2370,-10,5,-0.42,40932225,17165,19.15,2380,2440,2360,3090,1670,2380,2384.63,1.14,0,-7327,2480,2430,2380,2330,2280,2455,2355,115,710,500,1710,5,1,23000000,545,26.33,0.93,12,0.07,90.00,2544.00,3980,20240725,-40.45,2240,20241115,5.80,3980,-40.45,20240725,2240,5.80,20241115,3980,-40.45,20240725,2240,5.80,20241115,2.93,N,052220,500,115 억,,261781,N,N,0,N,00,N +20241120,100532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2375,-5,5,-0.21,31642085,13248,14.78,2380,2440,2360,3090,1670,2380,2388.44,1.14,0,-5155,2480,2430,2380,2330,2280,2455,2355,115,710,500,1710,5,1,23000000,546,26.39,0.93,12,0.06,90.00,2544.00,3980,20240725,-40.33,2240,20241115,6.03,3980,-40.33,20240725,2240,6.03,20241115,3980,-40.33,20240725,2240,6.03,20241115,2.93,N,052220,500,115 억,,261781,N,N,0,N,00,N +20241120,090532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2425,45,2,1.89,19125405,7999,8.92,2380,2440,2370,3090,1670,2380,2390.97,1.14,0,-831,2480,2430,2380,2330,2280,2455,2355,115,710,500,1710,5,1,23000000,558,26.94,0.95,12,0.03,90.00,2544.00,3980,20240725,-39.07,2240,20241115,8.26,3980,-39.07,20240725,2240,8.26,20241115,3980,-39.07,20240725,2240,8.26,20241115,2.93,N,052220,500,115 억,,261781,N,N,0,N,00,N 20241119,160506,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,10,2,0.42,213216445,89629,127.41,2330,2430,2330,3080,1660,2370,2378.87,1.26,0,-28748,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,547,26.44,0.94,12,0.39,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N 20241119,150512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,10,2,0.42,208464610,87632,124.57,2330,2430,2330,3080,1660,2370,2378.86,1.26,0,-28649,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,547,26.44,0.94,12,0.38,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N 20241119,140510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,10,2,0.42,179089415,75335,107.09,2330,2430,2330,3080,1660,2370,2377.24,1.26,0,-19043,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,547,26.44,0.94,12,0.33,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N diff --git a/052260/price/prices-20241101.csv b/052260/price/prices-20241101.csv index 8fc4de75a6a9..867c9c9b44cf 100644 --- a/052260/price/prices-20241101.csv +++ b/052260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160524,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4160,5,2,0.12,345190800,82999,76.74,4155,4200,4130,5400,2910,4155,4158.98,2.87,0,-17268,4271,4212,4156,4097,4041,4185,4070,150,1245,500,2740,5,1,30000000,1248,15.46,0.92,12,0.28,269.00,4533.00,7900,20240517,-47.34,4025,20241115,3.35,7900,-47.34,20240517,4025,3.35,20241115,13380,-68.91,20240516,4025,3.35,20241115,2.36,N,052260,500,150 억,,861008,N,N,0,N,00,N +20241120,150533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4170,15,2,0.36,296687105,71348,65.96,4155,4200,4130,5400,2910,4155,4158.31,2.87,0,-11728,4271,4212,4156,4097,4041,4185,4070,150,1245,500,2740,5,1,30000000,1251,15.50,0.92,12,0.24,269.00,4533.00,7900,20240517,-47.22,4025,20241115,3.60,7900,-47.22,20240517,4025,3.60,20241115,13380,-68.83,20240516,4025,3.60,20241115,2.36,N,052260,500,150 억,,861008,N,N,0,N,00,N +20241120,140533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4170,15,2,0.36,258272045,62141,57.45,4155,4200,4130,5400,2910,4155,4156.23,2.87,0,-11230,4271,4212,4156,4097,4041,4185,4070,150,1245,500,2740,5,1,30000000,1251,15.50,0.92,12,0.21,269.00,4533.00,7900,20240517,-47.22,4025,20241115,3.60,7900,-47.22,20240517,4025,3.60,20241115,13380,-68.83,20240516,4025,3.60,20241115,2.36,N,052260,500,150 억,,861008,N,N,0,N,00,N +20241120,130534,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4180,25,2,0.60,224990070,54183,50.09,4155,4190,4130,5400,2910,4155,4152.41,2.87,0,-11697,4271,4212,4156,4097,4041,4185,4070,150,1245,500,2740,5,1,30000000,1254,15.54,0.92,12,0.18,269.00,4533.00,7900,20240517,-47.09,4025,20241115,3.85,7900,-47.09,20240517,4025,3.85,20241115,13380,-68.76,20240516,4025,3.85,20241115,2.36,N,052260,500,150 억,,861008,N,N,0,N,00,N +20241120,120534,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4165,10,2,0.24,178262925,42975,39.73,4155,4190,4130,5400,2910,4155,4148.06,2.87,0,-12302,4271,4212,4156,4097,4041,4185,4070,150,1245,500,2740,5,1,30000000,1250,15.48,0.92,12,0.14,269.00,4533.00,7900,20240517,-47.28,4025,20241115,3.48,7900,-47.28,20240517,4025,3.48,20241115,13380,-68.87,20240516,4025,3.48,20241115,2.36,N,052260,500,150 억,,861008,N,N,0,N,00,N +20241120,110533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4140,-15,5,-0.36,118643610,28583,26.43,4155,4190,4130,5400,2910,4155,4150.85,2.87,0,-4421,4271,4212,4156,4097,4041,4185,4070,150,1245,500,2740,5,1,30000000,1242,15.39,0.91,12,0.10,269.00,4533.00,7900,20240517,-47.59,4025,20241115,2.86,7900,-47.59,20240517,4025,2.86,20241115,13380,-69.06,20240516,4025,2.86,20241115,2.36,N,052260,500,150 억,,861008,N,N,0,N,00,N +20241120,100533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4150,-5,5,-0.12,64287300,15469,14.30,4155,4190,4130,5400,2910,4155,4155.88,2.87,0,-2550,4271,4212,4156,4097,4041,4185,4070,150,1245,500,2740,5,1,30000000,1245,15.43,0.92,12,0.05,269.00,4533.00,7900,20240517,-47.47,4025,20241115,3.11,7900,-47.47,20240517,4025,3.11,20241115,13380,-68.98,20240516,4025,3.11,20241115,2.36,N,052260,500,150 억,,861008,N,N,0,N,00,N +20241120,090532,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4160,5,2,0.12,6274660,1513,1.40,4155,4160,4130,5400,2910,4155,4147.16,2.87,0,-734,4271,4212,4156,4097,4041,4185,4070,150,1245,500,2740,5,1,30000000,1248,15.46,0.92,12,0.01,269.00,4533.00,7900,20240517,-47.34,4025,20241115,3.35,7900,-47.34,20240517,4025,3.35,20241115,13380,-68.91,20240516,4025,3.35,20241115,2.36,N,052260,500,150 억,,861008,N,N,0,N,00,N 20241119,160506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4155,-75,5,-1.77,447559160,107695,77.02,4195,4215,4100,5490,2965,4230,4155.80,2.97,0,-23118,4390,4310,4210,4130,4030,4350,4170,150,1260,500,2790,5,1,30000000,1247,15.45,0.92,12,0.36,269.00,4533.00,7900,20240517,-47.41,4025,20241115,3.23,7900,-47.41,20240517,4025,3.23,20241115,13380,-68.95,20240516,4025,3.23,20241115,2.38,N,052260,500,150 억,,891159,N,N,0,N,00,N 20241119,150512,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4155,-75,5,-1.77,420855745,101265,72.42,4195,4215,4100,5490,2965,4230,4155.98,2.97,0,-21040,4390,4310,4210,4130,4030,4350,4170,150,1260,500,2790,5,1,30000000,1247,15.45,0.92,12,0.34,269.00,4533.00,7900,20240517,-47.41,4025,20241115,3.23,7900,-47.41,20240517,4025,3.23,20241115,13380,-68.95,20240516,4025,3.23,20241115,2.38,N,052260,500,150 억,,891159,N,N,0,N,00,N 20241119,140510,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4145,-85,5,-2.01,375489960,90320,64.59,4195,4215,4100,5490,2965,4230,4157.33,2.97,0,-16150,4390,4310,4210,4130,4030,4350,4170,150,1260,500,2790,5,1,30000000,1244,15.41,0.91,12,0.30,269.00,4533.00,7900,20240517,-47.53,4025,20241115,2.98,7900,-47.53,20240517,4025,2.98,20241115,13380,-69.02,20240516,4025,2.98,20241115,2.38,N,052260,500,150 억,,891159,N,N,0,N,00,N diff --git a/052300/price/prices-20241101.csv b/052300/price/prices-20241101.csv index 11e721af6eac..17c16c67932e 100644 --- a/052300/price/prices-20241101.csv +++ b/052300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160524,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,335,-6,5,-1.76,54219837,161603,86.30,341,342,332,443,239,341,335.51,0.08,0,-9224,351,346,340,335,329,343,332,843,102,500,230,1,1,168651433,565,-1.99,0.23,12,0.10,-168.00,1447.00,695,20231212,-51.80,305,20231113,9.84,544,-38.42,20240110,332,0.90,20241120,695,-51.80,20231212,332,0.90,20241120,0.01,N,052300,500,843 억,,138000,N,N,0,N,00,N +20241120,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,335,-6,5,-1.76,39155618,116452,62.19,341,342,334,443,239,341,336.24,0.08,0,-2381,351,346,340,335,329,343,332,843,102,500,230,1,1,168651433,565,-1.99,0.23,12,0.07,-168.00,1447.00,695,20231212,-51.80,305,20231113,9.84,544,-38.42,20240110,333,0.60,20241115,695,-51.80,20231212,333,0.60,20241115,0.01,N,052300,500,843 억,,138000,N,N,0,N,00,N +20241120,140533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,335,-6,5,-1.76,38075256,113228,60.46,341,342,334,443,239,341,336.27,0.08,0,-678,351,346,340,335,329,343,332,843,102,500,230,1,1,168651433,565,-1.99,0.23,12,0.07,-168.00,1447.00,695,20231212,-51.80,305,20231113,9.84,544,-38.42,20240110,333,0.60,20241115,695,-51.80,20231212,333,0.60,20241115,0.01,N,052300,500,843 억,,138000,N,N,0,N,00,N +20241120,130534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,335,-6,5,-1.76,36731228,109220,58.32,341,342,334,443,239,341,336.30,0.08,0,-617,351,346,340,335,329,343,332,843,102,500,230,1,1,168651433,565,-1.99,0.23,12,0.06,-168.00,1447.00,695,20231212,-51.80,305,20231113,9.84,544,-38.42,20240110,333,0.60,20241115,695,-51.80,20231212,333,0.60,20241115,0.01,N,052300,500,843 억,,138000,N,N,0,N,00,N +20241120,120534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,336,-5,5,-1.47,32565126,96785,51.68,341,342,334,443,239,341,336.47,0.08,0,-611,351,346,340,335,329,343,332,843,102,500,230,1,1,168651433,567,-2.00,0.23,12,0.06,-168.00,1447.00,695,20231212,-51.65,305,20231113,10.16,544,-38.24,20240110,333,0.90,20241115,695,-51.65,20231212,333,0.90,20241115,0.01,N,052300,500,843 억,,138000,N,N,0,N,00,N +20241120,110533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,335,-6,5,-1.76,31974134,95023,50.74,341,342,334,443,239,341,336.49,0.08,0,-530,351,346,340,335,329,343,332,843,102,500,230,1,1,168651433,565,-1.99,0.23,12,0.06,-168.00,1447.00,695,20231212,-51.80,305,20231113,9.84,544,-38.42,20240110,333,0.60,20241115,695,-51.80,20231212,333,0.60,20241115,0.01,N,052300,500,843 억,,138000,N,N,0,N,00,N +20241120,100533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,338,-3,5,-0.88,12292225,36430,19.45,341,342,336,443,239,341,337.42,0.08,0,7,351,346,340,335,329,343,332,843,102,500,230,1,1,168651433,570,-2.01,0.23,12,0.02,-168.00,1447.00,695,20231212,-51.37,305,20231113,10.82,544,-37.87,20240110,333,1.50,20241115,695,-51.37,20231212,333,1.50,20241115,0.01,N,052300,500,843 억,,138000,N,N,0,N,00,N +20241120,090533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,342,1,2,0.29,800990,2349,1.25,341,342,340,443,239,341,340.99,0.08,0,-677,351,346,340,335,329,343,332,843,102,500,230,1,1,168651433,577,-2.04,0.24,12,0.00,-168.00,1447.00,695,20231212,-50.79,305,20231113,12.13,544,-37.13,20240110,333,2.70,20241115,695,-50.79,20231212,333,2.70,20241115,0.01,N,052300,500,843 억,,138000,N,N,0,N,00,N 20241119,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,341,-1,5,-0.29,63292646,187263,75.93,343,345,334,444,240,342,337.99,0.08,0,-4973,360,351,344,335,328,347,331,843,102,500,230,1,1,168651433,575,-2.03,0.24,12,0.11,-168.00,1447.00,695,20231212,-50.94,305,20231113,11.80,544,-37.32,20240110,333,2.40,20241115,695,-50.94,20231212,333,2.40,20241115,0.01,N,052300,500,843 억,,142974,N,N,0,N,00,N 20241119,150513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,340,-2,5,-0.58,60238412,178293,72.30,343,345,334,444,240,342,337.86,0.08,0,-3963,360,351,344,335,328,347,331,843,102,500,230,1,1,168651433,573,-2.02,0.23,12,0.11,-168.00,1447.00,695,20231212,-51.08,305,20231113,11.48,544,-37.50,20240110,333,2.10,20241115,695,-51.08,20231212,333,2.10,20241115,0.01,N,052300,500,843 억,,142974,N,N,0,N,00,N 20241119,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,341,-1,5,-0.29,49554525,146709,59.49,343,345,334,444,240,342,337.77,0.08,0,-2644,360,351,344,335,328,347,331,843,102,500,230,1,1,168651433,575,-2.03,0.24,12,0.09,-168.00,1447.00,695,20231212,-50.94,305,20231113,11.80,544,-37.32,20240110,333,2.40,20241115,695,-50.94,20231212,333,2.40,20241115,0.01,N,052300,500,843 억,,142974,N,N,0,N,00,N diff --git a/052330/price/prices-20241101.csv b/052330/price/prices-20241101.csv index 854e0d7eeaba..58fbad96920d 100644 --- a/052330/price/prices-20241101.csv +++ b/052330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7630,0,3,0.00,61415740,8067,300.67,7580,7660,7580,9910,5350,7630,7613.21,10.47,0,-359,7816,7722,7626,7532,7436,7675,7485,78,2280,500,5490,10,1,15574552,1188,14.99,0.35,12,0.05,509.00,21632.00,8480,20241107,-10.02,6040,20231113,26.32,8480,-10.02,20241107,6350,20.16,20240122,8480,-10.02,20241107,6190,23.26,20231201,1.06,N,052330,500,77 억,,1630876,N,N,0,N,00,N +20241120,150534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7630,0,3,0.00,57318670,7529,280.62,7580,7660,7580,9910,5350,7630,7613.05,10.47,0,-437,7816,7722,7626,7532,7436,7675,7485,78,2280,500,5490,10,1,15574552,1188,14.99,0.35,12,0.05,509.00,21632.00,8480,20241107,-10.02,6040,20231113,26.32,8480,-10.02,20241107,6350,20.16,20240122,8480,-10.02,20241107,6190,23.26,20231201,1.06,N,052330,500,77 억,,1630876,N,N,0,N,00,N +20241120,140533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,-30,5,-0.39,56959850,7482,278.87,7580,7660,7580,9910,5350,7630,7612.92,10.47,0,-482,7816,7722,7626,7532,7436,7675,7485,78,2280,500,5490,10,1,15574552,1184,14.93,0.35,12,0.05,509.00,21632.00,8480,20241107,-10.38,6040,20231113,25.83,8480,-10.38,20241107,6350,19.69,20240122,8480,-10.38,20241107,6190,22.78,20231201,1.06,N,052330,500,77 억,,1630876,N,N,0,N,00,N +20241120,130534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7600,-30,5,-0.39,34243810,4495,167.54,7580,7660,7580,9910,5350,7630,7618.20,10.47,0,-690,7816,7722,7626,7532,7436,7675,7485,78,2280,500,5490,10,1,15574552,1184,14.93,0.35,12,0.03,509.00,21632.00,8480,20241107,-10.38,6040,20231113,25.83,8480,-10.38,20241107,6350,19.69,20240122,8480,-10.38,20241107,6190,22.78,20231201,1.06,N,052330,500,77 억,,1630876,N,N,0,N,00,N +20241120,120534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,10,2,0.13,29395290,3857,143.76,7580,7660,7580,9910,5350,7630,7621.28,10.47,0,-488,7816,7722,7626,7532,7436,7675,7485,78,2280,500,5490,10,1,15574552,1190,15.01,0.35,12,0.02,509.00,21632.00,8480,20241107,-9.91,6040,20231113,26.49,8480,-9.91,20241107,6350,20.31,20240122,8480,-9.91,20241107,6190,23.42,20231201,1.06,N,052330,500,77 억,,1630876,N,N,0,N,00,N +20241120,110534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,10,2,0.13,15820200,2072,77.23,7580,7660,7580,9910,5350,7630,7635.23,10.47,0,-388,7816,7722,7626,7532,7436,7675,7485,78,2280,500,5490,10,1,15574552,1190,15.01,0.35,12,0.01,509.00,21632.00,8480,20241107,-9.91,6040,20231113,26.49,8480,-9.91,20241107,6350,20.31,20240122,8480,-9.91,20241107,6190,23.42,20231201,1.06,N,052330,500,77 억,,1630876,N,N,0,N,00,N +20241120,100533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7660,30,2,0.39,11535320,1511,56.32,7580,7660,7580,9910,5350,7630,7634.23,10.47,0,-388,7816,7722,7626,7532,7436,7675,7485,78,2280,500,5490,10,1,15574552,1193,15.05,0.35,12,0.01,509.00,21632.00,8480,20241107,-9.67,6040,20231113,26.82,8480,-9.67,20241107,6350,20.63,20240122,8480,-9.67,20241107,6190,23.75,20231201,1.06,N,052330,500,77 억,,1630876,N,N,0,N,00,N +20241120,090533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7650,20,2,0.26,153070,20,0.75,7580,7660,7580,9910,5350,7630,7653.50,10.47,0,14,7816,7722,7626,7532,7436,7675,7485,78,2280,500,5490,10,1,15574552,1191,15.03,0.35,12,0.00,509.00,21632.00,8480,20241107,-9.79,6040,20231113,26.66,8480,-9.79,20241107,6350,20.47,20240122,8480,-9.79,20241107,6190,23.59,20231201,1.06,N,052330,500,77 억,,1630876,N,N,0,N,00,N 20241119,160507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7630,10,2,0.13,20450440,2683,27.24,7720,7720,7530,9900,5340,7620,7622.23,10.48,0,-898,7860,7740,7590,7470,7320,7800,7530,78,2280,500,5480,10,1,15574552,1188,14.99,0.35,12,0.02,509.00,21632.00,8480,20241107,-10.02,6040,20231113,26.32,8480,-10.02,20241107,6350,20.16,20240122,8480,-10.02,20241107,6190,23.26,20231201,1.10,N,052330,500,77 억,,1631774,N,N,0,N,00,N 20241119,150513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,20,2,0.26,16309360,2140,21.72,7720,7720,7530,9900,5340,7620,7621.20,10.48,0,-728,7860,7740,7590,7470,7320,7800,7530,78,2280,500,5480,10,1,15574552,1190,15.01,0.35,12,0.01,509.00,21632.00,8480,20241107,-9.91,6040,20231113,26.49,8480,-9.91,20241107,6350,20.31,20240122,8480,-9.91,20241107,6190,23.42,20231201,1.10,N,052330,500,77 억,,1631774,N,N,0,N,00,N 20241119,140511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7620,0,3,0.00,7621370,1000,10.15,7720,7720,7530,9900,5340,7620,7621.37,10.48,0,-84,7860,7740,7590,7470,7320,7800,7530,78,2280,500,5480,10,1,15574552,1187,14.97,0.35,12,0.01,509.00,21632.00,8480,20241107,-10.14,6040,20231113,26.16,8480,-10.14,20241107,6350,20.00,20240122,8480,-10.14,20241107,6190,23.10,20231201,1.10,N,052330,500,77 억,,1631774,N,N,0,N,00,N diff --git a/052400/price/prices-20241101.csv b/052400/price/prices-20241101.csv index 24e73f54944b..ad85c23b2269 100644 --- a/052400/price/prices-20241101.csv +++ b/052400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160525,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14150,-90,5,-0.63,129767180,9208,29.38,14010,14300,13950,18510,9970,14240,14092.87,1.41,0,-3818,14480,14360,14170,14050,13860,14420,14110,78,4270,500,9680,10,1,14899999,2108,7.28,1.00,12,0.06,1945.00,14089.00,20750,20240409,-31.81,12000,20240805,17.92,20750,-31.81,20240409,12000,17.92,20240805,20750,-31.81,20240409,12000,17.92,20240805,2.35,N,052400,500,77 억,,209896,N,N,6,N,00,N +20241120,150534,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14160,-80,5,-0.56,123501680,8764,27.96,14010,14300,13950,18510,9970,14240,14091.93,1.41,0,-3532,14480,14360,14170,14050,13860,14420,14110,78,4270,500,9680,10,1,14899999,2110,7.28,1.01,12,0.06,1945.00,14089.00,20750,20240409,-31.76,12000,20240805,18.00,20750,-31.76,20240409,12000,18.00,20240805,20750,-31.76,20240409,12000,18.00,20240805,2.35,N,052400,500,77 억,,209896,N,N,3,N,00,N +20241120,140534,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14110,-130,5,-0.91,58442040,4158,13.26,14010,14300,13950,18510,9970,14240,14055.32,1.41,0,-1203,14480,14360,14170,14050,13860,14420,14110,78,4270,500,9680,10,1,14899999,2102,7.25,1.00,12,0.03,1945.00,14089.00,20750,20240409,-32.00,12000,20240805,17.58,20750,-32.00,20240409,12000,17.58,20240805,20750,-32.00,20240409,12000,17.58,20240805,2.35,N,052400,500,77 억,,209896,N,N,3,N,00,N +20241120,130534,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14050,-190,5,-1.33,56076010,3990,12.73,14010,14300,13950,18510,9970,14240,14054.14,1.41,0,-1156,14480,14360,14170,14050,13860,14420,14110,78,4270,500,9680,10,1,14899999,2093,7.22,1.00,12,0.03,1945.00,14089.00,20750,20240409,-32.29,12000,20240805,17.08,20750,-32.29,20240409,12000,17.08,20240805,20750,-32.29,20240409,12000,17.08,20240805,2.35,N,052400,500,77 억,,209896,N,N,3,N,00,N +20241120,120534,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14000,-240,5,-1.69,49871560,3550,11.33,14010,14300,13950,18510,9970,14240,14048.33,1.41,0,-927,14480,14360,14170,14050,13860,14420,14110,78,4270,500,9680,10,1,14899999,2086,7.20,0.99,12,0.02,1945.00,14089.00,20750,20240409,-32.53,12000,20240805,16.67,20750,-32.53,20240409,12000,16.67,20240805,20750,-32.53,20240409,12000,16.67,20240805,2.35,N,052400,500,77 억,,209896,N,N,3,N,00,N +20241120,110534,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14050,-190,5,-1.33,45160160,3214,10.25,14010,14300,13950,18510,9970,14240,14051.08,1.41,0,-663,14480,14360,14170,14050,13860,14420,14110,78,4270,500,9680,10,1,14899999,2093,7.22,1.00,12,0.02,1945.00,14089.00,20750,20240409,-32.29,12000,20240805,17.08,20750,-32.29,20240409,12000,17.08,20240805,20750,-32.29,20240409,12000,17.08,20240805,2.35,N,052400,500,77 억,,209896,N,N,3,N,00,N +20241120,100534,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13990,-250,5,-1.76,34962350,2485,7.93,14010,14300,13950,18510,9970,14240,14069.36,1.41,0,-276,14480,14360,14170,14050,13860,14420,14110,78,4270,500,9680,10,1,14899999,2085,7.19,0.99,12,0.02,1945.00,14089.00,20750,20240409,-32.58,12000,20240805,16.58,20750,-32.58,20240409,12000,16.58,20240805,20750,-32.58,20240409,12000,16.58,20240805,2.35,N,052400,500,77 억,,209896,N,N,3,N,00,N +20241120,090533,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14030,-210,5,-1.47,7903940,564,1.80,14010,14230,14010,18510,9970,14240,14014.08,1.41,0,150,14480,14360,14170,14050,13860,14420,14110,78,4270,500,9680,10,1,14899999,2090,7.21,1.00,12,0.00,1945.00,14089.00,20750,20240409,-32.39,12000,20240805,16.92,20750,-32.39,20240409,12000,16.92,20240805,20750,-32.39,20240409,12000,16.92,20240805,2.35,N,052400,500,77 억,,209896,N,N,3,N,00,N 20241119,160507,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14240,140,2,0.99,443818770,31324,73.72,14010,14290,13980,18330,9870,14100,14168.65,1.41,0,-184,14913,14506,13983,13576,13053,14245,13315,78,4230,500,9580,10,1,14899999,2122,7.32,1.01,12,0.21,1945.00,14089.00,20750,20240409,-31.37,12000,20240805,18.67,20750,-31.37,20240409,12000,18.67,20240805,20750,-31.37,20240409,12000,18.67,20240805,2.43,N,052400,500,77 억,,210080,N,N,3,N,00,N 20241119,150513,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14230,130,2,0.92,436958860,30842,72.59,14010,14290,13980,18330,9870,14100,14167.66,1.41,0,-349,14913,14506,13983,13576,13053,14245,13315,78,4230,500,9580,10,1,14899999,2120,7.32,1.01,12,0.21,1945.00,14089.00,20750,20240409,-31.42,12000,20240805,18.58,20750,-31.42,20240409,12000,18.58,20240805,20750,-31.42,20240409,12000,18.58,20240805,2.43,N,052400,500,77 억,,210080,N,N,14,N,00,N 20241119,140511,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14230,130,2,0.92,361160060,25504,60.03,14010,14290,13980,18330,9870,14100,14160.92,1.41,0,-172,14913,14506,13983,13576,13053,14245,13315,78,4230,500,9580,10,1,14899999,2120,7.32,1.01,12,0.17,1945.00,14089.00,20750,20240409,-31.42,12000,20240805,18.58,20750,-31.42,20240409,12000,18.58,20240805,20750,-31.42,20240409,12000,18.58,20240805,2.43,N,052400,500,77 억,,210080,N,N,14,N,00,N diff --git a/052420/price/prices-20241101.csv b/052420/price/prices-20241101.csv index 5c868e55a5d6..7e45a53d3cde 100644 --- a/052420/price/prices-20241101.csv +++ b/052420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160525,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1470,-33,5,-2.20,6320309495,4295410,7.01,1480,1511,1455,1953,1053,1503,1471.38,2.35,0,781027,1921,1712,1549,1340,1177,1816,1444,445,450,500,990,1,1,86315192,1269,9.80,0.53,12,4.98,150.00,2762.00,2915,20240812,-49.57,1290,20240416,13.95,2915,-49.57,20240812,1290,13.95,20240416,2915,-49.57,20240812,1290,13.95,20240416,5.56,N,052420,500,445 억,,2027638,N,N,0,N,00,N +20241120,150535,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1475,-28,5,-1.86,5849573093,3975648,6.48,1480,1511,1455,1953,1053,1503,1471.32,2.35,0,649492,1921,1712,1549,1340,1177,1816,1444,445,450,500,990,1,1,86315192,1273,9.83,0.53,12,4.61,150.00,2762.00,2915,20240812,-49.40,1290,20240416,14.34,2915,-49.40,20240812,1290,14.34,20240416,2915,-49.40,20240812,1290,14.34,20240416,5.56,N,052420,500,445 억,,2027638,N,N,0,N,00,N +20241120,140534,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1475,-28,5,-1.86,5262381862,3577476,5.83,1480,1511,1455,1953,1053,1503,1470.94,2.35,0,515279,1921,1712,1549,1340,1177,1816,1444,445,450,500,990,1,1,86315192,1273,9.83,0.53,12,4.14,150.00,2762.00,2915,20240812,-49.40,1290,20240416,14.34,2915,-49.40,20240812,1290,14.34,20240416,2915,-49.40,20240812,1290,14.34,20240416,5.56,N,052420,500,445 억,,2027638,N,N,0,N,00,N +20241120,130535,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1480,-23,5,-1.53,4878425096,3317318,5.41,1480,1511,1455,1953,1053,1503,1470.55,2.35,0,436236,1921,1712,1549,1340,1177,1816,1444,445,450,500,990,1,1,86315192,1277,9.87,0.54,12,3.84,150.00,2762.00,2915,20240812,-49.23,1290,20240416,14.73,2915,-49.23,20240812,1290,14.73,20240416,2915,-49.23,20240812,1290,14.73,20240416,5.56,N,052420,500,445 억,,2027638,N,N,0,N,00,N +20241120,120535,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1467,-36,5,-2.40,4390853214,2986841,4.87,1480,1511,1455,1953,1053,1503,1470.02,2.35,0,367996,1921,1712,1549,1340,1177,1816,1444,445,450,500,990,1,1,86315192,1266,9.78,0.53,12,3.46,150.00,2762.00,2915,20240812,-49.67,1290,20240416,13.72,2915,-49.67,20240812,1290,13.72,20240416,2915,-49.67,20240812,1290,13.72,20240416,5.56,N,052420,500,445 억,,2027638,N,N,0,N,00,N +20241120,110534,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1460,-43,5,-2.86,3827611229,2601629,4.24,1480,1511,1455,1953,1053,1503,1471.19,2.35,0,306013,1921,1712,1549,1340,1177,1816,1444,445,450,500,990,1,1,86315192,1260,9.73,0.53,12,3.01,150.00,2762.00,2915,20240812,-49.91,1290,20240416,13.18,2915,-49.91,20240812,1290,13.18,20240416,2915,-49.91,20240812,1290,13.18,20240416,5.56,N,052420,500,445 억,,2027638,N,N,0,N,00,N +20241120,100534,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1467,-36,5,-2.40,2970291225,2015173,3.29,1480,1511,1455,1953,1053,1503,1473.90,2.35,0,194563,1921,1712,1549,1340,1177,1816,1444,445,450,500,990,1,1,86315192,1266,9.78,0.53,12,2.33,150.00,2762.00,2915,20240812,-49.67,1290,20240416,13.72,2915,-49.67,20240812,1290,13.72,20240416,2915,-49.67,20240812,1290,13.72,20240416,5.56,N,052420,500,445 억,,2027638,N,N,0,N,00,N +20241120,090533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1495,-8,5,-0.53,879683276,591909,0.97,1480,1511,1463,1953,1053,1503,1486.06,2.35,0,41673,1921,1712,1549,1340,1177,1816,1444,445,450,500,990,1,1,86315192,1290,9.97,0.54,12,0.69,150.00,2762.00,2915,20240812,-48.71,1290,20240416,15.89,2915,-48.71,20240812,1290,15.89,20240416,2915,-48.71,20240812,1290,15.89,20240416,5.56,N,052420,500,445 억,,2027638,N,N,0,N,00,N 20241119,160507,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1503,83,2,5.85,99714985419,60998064,4515.34,1418,1758,1386,1846,994,1420,1634.82,4.23,0,-1530976,1454,1437,1408,1391,1362,1445,1399,445,426,500,930,1,1,86315192,1297,10.02,0.54,12,70.67,150.00,2762.00,2915,20240812,-48.44,1290,20240416,16.51,2915,-48.44,20240812,1290,16.51,20240416,2915,-48.44,20240812,1290,16.51,20240416,5.60,N,052420,500,445 억,,3649694,N,N,0,N,00,N 20241119,150514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1498,78,2,5.49,97955084902,59826622,4428.63,1418,1758,1386,1846,994,1420,1637.32,4.23,0,-1697966,1454,1437,1408,1391,1362,1445,1399,445,426,500,930,1,1,86315192,1293,9.99,0.54,12,69.31,150.00,2762.00,2915,20240812,-48.61,1290,20240416,16.12,2915,-48.61,20240812,1290,16.12,20240416,2915,-48.61,20240812,1290,16.12,20240416,5.60,N,052420,500,445 억,,3649694,N,N,0,N,00,N 20241119,140511,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1663,243,2,17.11,83221330239,50342678,3726.58,1418,1758,1386,1846,994,1420,1653.10,4.23,0,-2676210,1454,1437,1408,1391,1362,1445,1399,445,426,500,930,1,1,86315192,1435,11.09,0.60,12,58.32,150.00,2762.00,2915,20240812,-42.95,1290,20240416,28.91,2915,-42.95,20240812,1290,28.91,20240416,2915,-42.95,20240812,1290,28.91,20240416,5.60,N,052420,500,445 억,,3649694,N,N,0,N,00,N diff --git a/052460/price/prices-20241101.csv b/052460/price/prices-20241101.csv index 8496efb48d66..a2786d03659f 100644 --- a/052460/price/prices-20241101.csv +++ b/052460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,55,2,2.64,66600340,31581,107.66,2060,2160,2060,2700,1460,2080,2108.87,1.05,0,-1015,2160,2120,2085,2045,2010,2140,2065,73,620,500,1490,5,1,14607936,312,6.84,0.69,12,0.22,312.00,3106.00,5130,20231122,-58.38,2000,20241113,6.75,4800,-55.52,20240109,2000,6.75,20241113,5130,-58.38,20231122,2000,6.75,20241113,2.79,N,052460,500,73 억,,152970,N,N,0,N,00,N +20241120,150535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,65,2,3.12,64546100,30618,104.38,2060,2160,2060,2700,1460,2080,2108.11,1.05,0,-986,2160,2120,2085,2045,2010,2140,2065,73,620,500,1490,5,1,14607936,313,6.88,0.69,12,0.21,312.00,3106.00,5130,20231122,-58.19,2000,20241113,7.25,4800,-55.31,20240109,2000,7.25,20241113,5130,-58.19,20231122,2000,7.25,20241113,2.79,N,052460,500,73 억,,152970,N,N,0,N,00,N +20241120,140534,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,40,2,1.92,48147850,22916,78.12,2060,2160,2060,2700,1460,2080,2101.06,1.05,0,-890,2160,2120,2085,2045,2010,2140,2065,73,620,500,1490,5,1,14607936,310,6.79,0.68,12,0.16,312.00,3106.00,5130,20231122,-58.67,2000,20241113,6.00,4800,-55.83,20240109,2000,6.00,20241113,5130,-58.67,20231122,2000,6.00,20241113,2.79,N,052460,500,73 억,,152970,N,N,0,N,00,N +20241120,130535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,5,2,0.24,9430240,4542,15.48,2060,2095,2060,2700,1460,2080,2076.23,1.05,0,-1623,2160,2120,2085,2045,2010,2140,2065,73,620,500,1490,5,1,14607936,305,6.68,0.67,12,0.03,312.00,3106.00,5130,20231122,-59.36,2000,20241113,4.25,4800,-56.56,20240109,2000,4.25,20241113,5130,-59.36,20231122,2000,4.25,20241113,2.79,N,052460,500,73 억,,152970,N,N,0,N,00,N +20241120,120535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,5,2,0.24,9405220,4530,15.44,2060,2095,2060,2700,1460,2080,2076.21,1.05,0,-1623,2160,2120,2085,2045,2010,2140,2065,73,620,500,1490,5,1,14607936,305,6.68,0.67,12,0.03,312.00,3106.00,5130,20231122,-59.36,2000,20241113,4.25,4800,-56.56,20240109,2000,4.25,20241113,5130,-59.36,20231122,2000,4.25,20241113,2.79,N,052460,500,73 억,,152970,N,N,0,N,00,N +20241120,110535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,0,3,0.00,7177710,3457,11.79,2060,2095,2060,2700,1460,2080,2076.28,1.05,0,-1623,2160,2120,2085,2045,2010,2140,2065,73,620,500,1490,5,1,14607936,304,6.67,0.67,12,0.02,312.00,3106.00,5130,20231122,-59.45,2000,20241113,4.00,4800,-56.67,20240109,2000,4.00,20241113,5130,-59.45,20231122,2000,4.00,20241113,2.79,N,052460,500,73 억,,152970,N,N,0,N,00,N +20241120,100534,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,10,2,0.48,3166955,1531,5.22,2060,2095,2060,2700,1460,2080,2068.55,1.05,0,-385,2160,2120,2085,2045,2010,2140,2065,73,620,500,1490,5,1,14607936,305,6.70,0.67,12,0.01,312.00,3106.00,5130,20231122,-59.26,2000,20241113,4.50,4800,-56.46,20240109,2000,4.50,20241113,5130,-59.26,20231122,2000,4.50,20241113,2.79,N,052460,500,73 억,,152970,N,N,0,N,00,N +20241120,090534,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,10,2,0.48,1665825,806,2.75,2060,2095,2060,2700,1460,2080,2066.78,1.05,0,-204,2160,2120,2085,2045,2010,2140,2065,73,620,500,1490,5,1,14607936,305,6.70,0.67,12,0.01,312.00,3106.00,5130,20231122,-59.26,2000,20241113,4.50,4800,-56.46,20240109,2000,4.50,20241113,5130,-59.26,20231122,2000,4.50,20241113,2.79,N,052460,500,73 억,,152970,N,N,0,N,00,N 20241119,160507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-10,5,-0.48,60683830,29330,118.65,2055,2125,2050,2715,1465,2090,2069.00,1.05,0,-56,2123,2106,2083,2066,2043,2095,2055,73,625,500,1500,5,1,14607936,304,6.67,0.67,12,0.20,312.00,3106.00,5130,20231122,-59.45,2000,20241113,4.00,4800,-56.67,20240109,2000,4.00,20241113,5130,-59.45,20231122,2000,4.00,20241113,2.78,N,052460,500,73 억,,152907,N,N,0,N,00,N 20241119,150514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,-15,5,-0.72,58803565,28426,115.00,2055,2125,2050,2715,1465,2090,2068.65,1.05,0,171,2123,2106,2083,2066,2043,2095,2055,73,625,500,1500,5,1,14607936,303,6.65,0.67,12,0.19,312.00,3106.00,5130,20231122,-59.55,2000,20241113,3.75,4800,-56.77,20240109,2000,3.75,20241113,5130,-59.55,20231122,2000,3.75,20241113,2.78,N,052460,500,73 억,,152907,N,N,0,N,00,N 20241119,140512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,-30,5,-1.44,50811805,24546,99.30,2055,2125,2050,2715,1465,2090,2070.06,1.05,0,-188,2123,2106,2083,2066,2043,2095,2055,73,625,500,1500,5,1,14607936,301,6.60,0.66,12,0.17,312.00,3106.00,5130,20231122,-59.84,2000,20241113,3.00,4800,-57.08,20240109,2000,3.00,20241113,5130,-59.84,20231122,2000,3.00,20241113,2.78,N,052460,500,73 억,,152907,N,N,0,N,00,N diff --git a/052600/price/prices-20241101.csv b/052600/price/prices-20241101.csv index 91ee40d888e5..677cca041c62 100644 --- a/052600/price/prices-20241101.csv +++ b/052600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4110,-70,5,-1.67,265679565,64863,43.61,4125,4160,4065,5430,2930,4180,4096.01,2.31,0,-11196,4376,4277,4181,4082,3986,4327,4132,58,1250,500,2670,5,1,11563700,475,19.30,1.30,12,0.56,213.00,3167.00,6460,20231214,-36.38,3250,20240805,26.46,5400,-23.89,20240215,3250,26.46,20240805,6460,-36.38,20231214,3250,26.46,20240805,4.45,N,052600,500,57 억,,266683,N,N,0,N,00,N +20241120,150535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4090,-90,5,-2.15,244557985,59713,40.15,4125,4160,4065,5430,2930,4180,4095.56,2.31,0,-9832,4376,4277,4181,4082,3986,4327,4132,58,1250,500,2670,5,1,11563700,473,19.20,1.29,12,0.52,213.00,3167.00,6460,20231214,-36.69,3250,20240805,25.85,5400,-24.26,20240215,3250,25.85,20240805,6460,-36.69,20231214,3250,25.85,20240805,4.45,N,052600,500,57 억,,266683,N,N,0,N,00,N +20241120,140535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4080,-100,5,-2.39,220682660,53883,36.23,4125,4160,4065,5430,2930,4180,4095.59,2.31,0,-10306,4376,4277,4181,4082,3986,4327,4132,58,1250,500,2670,5,1,11563700,472,19.15,1.29,12,0.47,213.00,3167.00,6460,20231214,-36.84,3250,20240805,25.54,5400,-24.44,20240215,3250,25.54,20240805,6460,-36.84,20231214,3250,25.54,20240805,4.45,N,052600,500,57 억,,266683,N,N,0,N,00,N +20241120,130535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4065,-115,5,-2.75,218402030,53324,35.85,4125,4160,4065,5430,2930,4180,4095.75,2.31,0,-10271,4376,4277,4181,4082,3986,4327,4132,58,1250,500,2670,5,1,11563700,470,19.08,1.28,12,0.46,213.00,3167.00,6460,20231214,-37.07,3250,20240805,25.08,5400,-24.72,20240215,3250,25.08,20240805,6460,-37.07,20231214,3250,25.08,20240805,4.45,N,052600,500,57 억,,266683,N,N,0,N,00,N +20241120,120535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4100,-80,5,-1.91,174202610,42483,28.57,4125,4160,4070,5430,2930,4180,4100.53,2.31,0,-10928,4376,4277,4181,4082,3986,4327,4132,58,1250,500,2670,5,1,11563700,474,19.25,1.29,12,0.37,213.00,3167.00,6460,20231214,-36.53,3250,20240805,26.15,5400,-24.07,20240215,3250,26.15,20240805,6460,-36.53,20231214,3250,26.15,20240805,4.45,N,052600,500,57 억,,266683,N,N,0,N,00,N +20241120,110535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4080,-100,5,-2.39,170309445,41533,27.93,4125,4160,4070,5430,2930,4180,4100.58,2.31,0,-10793,4376,4277,4181,4082,3986,4327,4132,58,1250,500,2670,5,1,11563700,472,19.15,1.29,12,0.36,213.00,3167.00,6460,20231214,-36.84,3250,20240805,25.54,5400,-24.44,20240215,3250,25.54,20240805,6460,-36.84,20231214,3250,25.54,20240805,4.45,N,052600,500,57 억,,266683,N,N,0,N,00,N +20241120,100535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4105,-75,5,-1.79,124679835,30373,20.42,4125,4160,4085,5430,2930,4180,4104.96,2.31,0,-14047,4376,4277,4181,4082,3986,4327,4132,58,1250,500,2670,5,1,11563700,475,19.27,1.30,12,0.26,213.00,3167.00,6460,20231214,-36.46,3250,20240805,26.31,5400,-23.98,20240215,3250,26.31,20240805,6460,-36.46,20231214,3250,26.31,20240805,4.45,N,052600,500,57 억,,266683,N,N,0,N,00,N +20241120,090534,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4110,-70,5,-1.67,34336525,8337,5.61,4125,4145,4105,5430,2930,4180,4118.57,2.31,0,-1576,4376,4277,4181,4082,3986,4327,4132,58,1250,500,2670,5,1,11563700,475,19.30,1.30,12,0.07,213.00,3167.00,6460,20231214,-36.38,3250,20240805,26.46,5400,-23.89,20240215,3250,26.46,20240805,6460,-36.38,20231214,3250,26.46,20240805,4.45,N,052600,500,57 억,,266683,N,N,0,N,00,N 20241119,160508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4180,50,2,1.21,612650920,147326,123.17,4100,4280,4085,5360,2895,4130,4158.47,2.14,0,20110,4243,4186,4093,4036,3943,4215,4065,58,1230,500,2640,5,1,11563700,483,19.62,1.32,12,1.27,213.00,3167.00,6460,20231214,-35.29,3250,20240805,28.62,5400,-22.59,20240215,3250,28.62,20240805,6460,-35.29,20231214,3250,28.62,20240805,4.75,N,052600,500,57 억,,247208,N,N,0,N,00,N 20241119,150514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4150,20,2,0.48,481438075,116129,97.08,4100,4200,4085,5360,2895,4130,4145.72,2.14,0,20774,4243,4186,4093,4036,3943,4215,4065,58,1230,500,2640,5,1,11563700,480,19.48,1.31,12,1.00,213.00,3167.00,6460,20231214,-35.76,3250,20240805,27.69,5400,-23.15,20240215,3250,27.69,20240805,6460,-35.76,20231214,3250,27.69,20240805,4.75,N,052600,500,57 억,,247208,N,N,0,N,00,N 20241119,140512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4155,25,2,0.61,446415430,107689,90.03,4100,4200,4085,5360,2895,4130,4145.41,2.14,0,16308,4243,4186,4093,4036,3943,4215,4065,58,1230,500,2640,5,1,11563700,480,19.51,1.31,12,0.93,213.00,3167.00,6460,20231214,-35.68,3250,20240805,27.85,5400,-23.06,20240215,3250,27.85,20240805,6460,-35.68,20231214,3250,27.85,20240805,4.75,N,052600,500,57 억,,247208,N,N,0,N,00,N diff --git a/052670/price/prices-20241101.csv b/052670/price/prices-20241101.csv index e94111e26131..5d39dd3258ee 100644 --- a/052670/price/prices-20241101.csv +++ b/052670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160526,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231113,0.00,2080,20231113,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241120,150535,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231113,0.00,2080,20231113,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241120,140535,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231113,0.00,2080,20231113,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241120,130536,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231113,0.00,2080,20231113,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241120,120535,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231113,0.00,2080,20231113,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241120,110535,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231113,0.00,2080,20231113,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241120,100535,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231113,0.00,2080,20231113,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241120,090534,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231113,0.00,2080,20231113,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20241119,160508,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231110,0.00,2080,20231110,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20241119,150514,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231110,0.00,2080,20231110,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20241119,140512,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231110,0.00,2080,20231110,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N diff --git a/052690/price/prices-20241101.csv b/052690/price/prices-20241101.csv index 7e51944c1b2a..47ec04593fd2 100644 --- a/052690/price/prices-20241101.csv +++ b/052690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160526,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69800,-500,5,-0.71,4727359900,67610,38.42,70000,70400,69600,91300,49300,70300,69921.12,8.62,0,8626,72033,71166,69833,68966,67633,71600,69400,76,21000,200,50610,100,1,38220000,26678,81.73,4.78,12,0.18,854.00,14589.00,98100,20240718,-28.85,53100,20231113,31.45,98100,-28.85,20240718,53800,29.74,20240419,98100,-28.85,20240718,53800,29.74,20240419,1.30,N,052690,200,76 억,,3294421,N,N,181,N,00,N +20241120,150536,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69800,-500,5,-0.71,4426809600,63304,35.97,70000,70400,69600,91300,49300,70300,69929.25,8.62,0,8112,72033,71166,69833,68966,67633,71600,69400,76,21000,200,50610,100,1,38220000,26678,81.73,4.78,12,0.17,854.00,14589.00,98100,20240718,-28.85,53100,20231113,31.45,98100,-28.85,20240718,53800,29.74,20240419,98100,-28.85,20240718,53800,29.74,20240419,1.30,N,052690,200,76 억,,3294421,N,N,7,N,00,N +20241120,140535,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,70100,-200,5,-0.28,3765987800,53856,30.61,70000,70400,69600,91300,49300,70300,69926.83,8.62,0,6310,72033,71166,69833,68966,67633,71600,69400,76,21000,200,50610,100,1,38220000,26792,82.08,4.80,12,0.14,854.00,14589.00,98100,20240718,-28.54,53100,20231113,32.02,98100,-28.54,20240718,53800,30.30,20240419,98100,-28.54,20240718,53800,30.30,20240419,1.30,N,052690,200,76 억,,3294421,N,N,7,N,00,N +20241120,130536,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69700,-600,5,-0.85,3333269100,47664,27.09,70000,70400,69600,91300,49300,70300,69932.46,8.62,0,3836,72033,71166,69833,68966,67633,71600,69400,76,21000,200,50610,100,1,38220000,26639,81.62,4.78,12,0.12,854.00,14589.00,98100,20240718,-28.95,53100,20231113,31.26,98100,-28.95,20240718,53800,29.55,20240419,98100,-28.95,20240718,53800,29.55,20240419,1.30,N,052690,200,76 억,,3294421,N,N,7,N,00,N +20241120,120536,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69900,-400,5,-0.57,2538768400,36278,20.62,70000,70400,69600,91300,49300,70300,69980.73,8.62,0,2557,72033,71166,69833,68966,67633,71600,69400,76,21000,200,50610,100,1,38220000,26716,81.85,4.79,12,0.09,854.00,14589.00,98100,20240718,-28.75,53100,20231113,31.64,98100,-28.75,20240718,53800,29.93,20240419,98100,-28.75,20240718,53800,29.93,20240419,1.30,N,052690,200,76 억,,3294421,N,N,7,N,00,N +20241120,110535,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69900,-400,5,-0.57,2212144200,31614,17.97,70000,70400,69600,91300,49300,70300,69973.32,8.62,0,1442,72033,71166,69833,68966,67633,71600,69400,76,21000,200,50610,100,1,38220000,26716,81.85,4.79,12,0.08,854.00,14589.00,98100,20240718,-28.75,53100,20231113,31.64,98100,-28.75,20240718,53800,29.93,20240419,98100,-28.75,20240718,53800,29.93,20240419,1.30,N,052690,200,76 억,,3294421,N,N,7,N,00,N +20241120,100535,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,70100,-200,5,-0.28,1522818600,21754,12.36,70000,70400,69600,91300,49300,70300,70001.46,8.62,0,1033,72033,71166,69833,68966,67633,71600,69400,76,21000,200,50610,100,1,38220000,26792,82.08,4.80,12,0.06,854.00,14589.00,98100,20240718,-28.54,53100,20231113,32.02,98100,-28.54,20240718,53800,30.30,20240419,98100,-28.54,20240718,53800,30.30,20240419,1.30,N,052690,200,76 억,,3294421,N,N,7,N,00,N +20241120,090535,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69800,-500,5,-0.71,481987400,6895,3.92,70000,70200,69600,91300,49300,70300,69902.58,8.62,0,-313,72033,71166,69833,68966,67633,71600,69400,76,21000,200,50610,100,1,38220000,26678,81.73,4.78,12,0.02,854.00,14589.00,98100,20240718,-28.85,53100,20231113,31.45,98100,-28.85,20240718,53800,29.74,20240419,98100,-28.85,20240718,53800,29.74,20240419,1.30,N,052690,200,76 억,,3294421,N,N,7,N,00,N 20241119,160508,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,70300,2100,2,3.08,12223615700,174631,168.31,68800,70700,68500,88600,47800,68200,69996.58,8.49,0,45368,69600,68900,67800,67100,66000,69250,67450,76,20400,200,49100,100,1,38220000,26869,82.32,4.82,12,0.46,854.00,14589.00,98100,20240718,-28.34,53100,20231113,32.39,98100,-28.34,20240718,53800,30.67,20240419,98100,-28.34,20240718,53800,30.67,20240419,1.31,N,052690,200,76 억,,3245790,N,N,7,N,00,N 20241119,150515,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,70100,1900,2,2.79,11205669400,160140,154.34,68800,70700,68500,88600,47800,68200,69974.21,8.49,0,41847,69600,68900,67800,67100,66000,69250,67450,76,20400,200,49100,100,1,38220000,26792,82.08,4.80,12,0.42,854.00,14589.00,98100,20240718,-28.54,53100,20231113,32.02,98100,-28.54,20240718,53800,30.30,20240419,98100,-28.54,20240718,53800,30.30,20240419,1.31,N,052690,200,76 억,,3245790,N,N,223,N,00,N 20241119,140512,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,70200,2000,2,2.93,9852616900,140816,135.72,68800,70700,68500,88600,47800,68200,69968.02,8.49,0,37384,69600,68900,67800,67100,66000,69250,67450,76,20400,200,49100,100,1,38220000,26830,82.20,4.81,12,0.37,854.00,14589.00,98100,20240718,-28.44,53100,20231113,32.20,98100,-28.44,20240718,53800,30.48,20240419,98100,-28.44,20240718,53800,30.48,20240419,1.31,N,052690,200,76 억,,3245790,N,N,223,N,00,N diff --git a/052710/price/prices-20241101.csv b/052710/price/prices-20241101.csv index da30765323e4..54111b7949d7 100644 --- a/052710/price/prices-20241101.csv +++ b/052710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,75,2,2.40,149845745,47893,154.19,3125,3210,3080,4060,2190,3125,3128.76,1.42,0,-4846,3228,3176,3128,3076,3028,3152,3052,73,935,500,2180,5,1,14615109,468,-3.18,0.28,12,0.33,-1005.00,11290.00,9340,20240215,-65.74,3020,20241115,5.96,9340,-65.74,20240215,3020,5.96,20241115,9340,-65.74,20240215,3020,5.96,20241115,0.34,N,052710,500,73 억,,207699,N,N,0,N,00,N +20241120,150536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,55,2,1.76,141348750,45217,145.57,3125,3210,3080,4060,2190,3125,3126.01,1.42,0,-3886,3228,3176,3128,3076,3028,3152,3052,73,935,500,2180,5,1,14615109,465,-3.16,0.28,12,0.31,-1005.00,11290.00,9340,20240215,-65.95,3020,20241115,5.30,9340,-65.95,20240215,3020,5.30,20241115,9340,-65.95,20240215,3020,5.30,20241115,0.34,N,052710,500,73 억,,207699,N,N,0,N,00,N +20241120,140535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,50,2,1.60,132382635,42405,136.52,3125,3200,3080,4060,2190,3125,3121.86,1.42,0,-4218,3228,3176,3128,3076,3028,3152,3052,73,935,500,2180,5,1,14615109,464,-3.16,0.28,12,0.29,-1005.00,11290.00,9340,20240215,-66.01,3020,20241115,5.13,9340,-66.01,20240215,3020,5.13,20241115,9340,-66.01,20240215,3020,5.13,20241115,0.34,N,052710,500,73 억,,207699,N,N,0,N,00,N +20241120,130536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,35,2,1.12,106864865,34392,110.72,3125,3160,3080,4060,2190,3125,3107.26,1.42,0,-448,3228,3176,3128,3076,3028,3152,3052,73,935,500,2180,5,1,14615109,462,-3.14,0.28,12,0.24,-1005.00,11290.00,9340,20240215,-66.17,3020,20241115,4.64,9340,-66.17,20240215,3020,4.64,20241115,9340,-66.17,20240215,3020,4.64,20241115,0.34,N,052710,500,73 억,,207699,N,N,0,N,00,N +20241120,120536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,-5,5,-0.16,82332365,26570,85.54,3125,3140,3080,4060,2190,3125,3098.70,1.42,0,-3710,3228,3176,3128,3076,3028,3152,3052,73,935,500,2180,5,1,14615109,456,-3.10,0.28,12,0.18,-1005.00,11290.00,9340,20240215,-66.60,3020,20241115,3.31,9340,-66.60,20240215,3020,3.31,20241115,9340,-66.60,20240215,3020,3.31,20241115,0.34,N,052710,500,73 억,,207699,N,N,0,N,00,N +20241120,110536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3110,-15,5,-0.48,63195620,20426,65.76,3125,3140,3080,4060,2190,3125,3093.88,1.42,0,-5272,3228,3176,3128,3076,3028,3152,3052,73,935,500,2180,5,1,14615109,455,-3.09,0.28,12,0.14,-1005.00,11290.00,9340,20240215,-66.70,3020,20241115,2.98,9340,-66.70,20240215,3020,2.98,20241115,9340,-66.70,20240215,3020,2.98,20241115,0.34,N,052710,500,73 억,,207699,N,N,0,N,00,N +20241120,100535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,-30,5,-0.96,46540150,15068,48.51,3125,3125,3080,4060,2190,3125,3088.67,1.42,0,-5538,3228,3176,3128,3076,3028,3152,3052,73,935,500,2180,5,1,14615109,452,-3.08,0.27,12,0.10,-1005.00,11290.00,9340,20240215,-66.86,3020,20241115,2.48,9340,-66.86,20240215,3020,2.48,20241115,9340,-66.86,20240215,3020,2.48,20241115,0.34,N,052710,500,73 억,,207699,N,N,0,N,00,N +20241120,090535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,-10,5,-0.32,305895,98,0.32,3125,3125,3115,4060,2190,3125,3121.38,1.42,0,38,3228,3176,3128,3076,3028,3152,3052,73,935,500,2180,5,1,14615109,455,-3.10,0.28,12,0.00,-1005.00,11290.00,9340,20240215,-66.65,3020,20241115,3.15,9340,-66.65,20240215,3020,3.15,20241115,9340,-66.65,20240215,3020,3.15,20241115,0.34,N,052710,500,73 억,,207699,N,N,0,N,00,N 20241119,160508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,-35,5,-1.11,96757965,31062,69.57,3170,3180,3080,4105,2215,3160,3114.97,1.44,0,-2374,3270,3215,3140,3085,3010,3242,3112,73,945,500,2210,5,1,14615109,457,-3.11,0.28,12,0.21,-1005.00,11290.00,9340,20240215,-66.54,3020,20241115,3.48,9340,-66.54,20240215,3020,3.48,20241115,9340,-66.54,20240215,3020,3.48,20241115,0.34,N,052710,500,73 억,,210073,N,N,0,N,00,N 20241119,150515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,-35,5,-1.11,93254700,29941,67.06,3170,3180,3080,4105,2215,3160,3114.62,1.44,0,-1762,3270,3215,3140,3085,3010,3242,3112,73,945,500,2210,5,1,14615109,457,-3.11,0.28,12,0.20,-1005.00,11290.00,9340,20240215,-66.54,3020,20241115,3.48,9340,-66.54,20240215,3020,3.48,20241115,9340,-66.54,20240215,3020,3.48,20241115,0.34,N,052710,500,73 억,,210073,N,N,0,N,00,N 20241119,140513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,-15,5,-0.47,89675990,28794,64.49,3170,3180,3080,4105,2215,3160,3114.40,1.44,0,-1893,3270,3215,3140,3085,3010,3242,3112,73,945,500,2210,5,1,14615109,460,-3.13,0.28,12,0.20,-1005.00,11290.00,9340,20240215,-66.33,3020,20241115,4.14,9340,-66.33,20240215,3020,4.14,20241115,9340,-66.33,20240215,3020,4.14,20241115,0.34,N,052710,500,73 억,,210073,N,N,0,N,00,N diff --git a/052770/price/prices-20241101.csv b/052770/price/prices-20241101.csv index 3128f7f0c7af..03e09c88166e 100644 --- a/052770/price/prices-20241101.csv +++ b/052770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1307,-58,5,-4.25,254027196,195173,69.21,1324,1350,1261,1774,956,1365,1301.46,0.66,0,-51773,1420,1392,1347,1319,1274,1406,1333,245,409,500,920,1,1,48979946,640,-11.46,4.72,12,0.40,-114.00,277.00,2450,20240312,-46.65,916,20231227,42.69,2450,-46.65,20240312,1028,27.14,20240105,2450,-46.65,20240312,916,42.69,20231227,0.12,N,052770,500,244 억,,324902,N,N,0,N,00,N +20241120,150536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1306,-59,5,-4.32,227759764,175170,62.12,1324,1350,1261,1774,956,1365,1300.22,0.66,0,-43579,1420,1392,1347,1319,1274,1406,1333,245,409,500,920,1,1,48979946,640,-11.46,4.71,12,0.36,-114.00,277.00,2450,20240312,-46.69,916,20231227,42.58,2450,-46.69,20240312,1028,27.04,20240105,2450,-46.69,20240312,916,42.58,20231227,0.12,N,052770,500,244 억,,324902,N,N,0,N,00,N +20241120,140536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1319,-46,5,-3.37,184226716,141851,50.30,1324,1350,1261,1774,956,1365,1298.73,0.66,0,-22510,1420,1392,1347,1319,1274,1406,1333,245,409,500,920,1,1,48979946,646,-11.57,4.76,12,0.29,-114.00,277.00,2450,20240312,-46.16,916,20231227,44.00,2450,-46.16,20240312,1028,28.31,20240105,2450,-46.16,20240312,916,44.00,20231227,0.12,N,052770,500,244 억,,324902,N,N,0,N,00,N +20241120,130536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1319,-46,5,-3.37,171065725,131838,46.75,1324,1350,1261,1774,956,1365,1297.54,0.66,0,-15913,1420,1392,1347,1319,1274,1406,1333,245,409,500,920,1,1,48979946,646,-11.57,4.76,12,0.27,-114.00,277.00,2450,20240312,-46.16,916,20231227,44.00,2450,-46.16,20240312,1028,28.31,20240105,2450,-46.16,20240312,916,44.00,20231227,0.12,N,052770,500,244 억,,324902,N,N,0,N,00,N +20241120,120536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1323,-42,5,-3.08,168607580,129969,46.09,1324,1350,1261,1774,956,1365,1297.29,0.66,0,-14647,1420,1392,1347,1319,1274,1406,1333,245,409,500,920,1,1,48979946,648,-11.61,4.78,12,0.27,-114.00,277.00,2450,20240312,-46.00,916,20231227,44.43,2450,-46.00,20240312,1028,28.70,20240105,2450,-46.00,20240312,916,44.43,20231227,0.12,N,052770,500,244 억,,324902,N,N,0,N,00,N +20241120,110536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1317,-48,5,-3.52,138899894,107473,38.11,1324,1348,1261,1774,956,1365,1292.42,0.66,0,-7644,1420,1392,1347,1319,1274,1406,1333,245,409,500,920,1,1,48979946,645,-11.55,4.75,12,0.22,-114.00,277.00,2450,20240312,-46.24,916,20231227,43.78,2450,-46.24,20240312,1028,28.11,20240105,2450,-46.24,20240312,916,43.78,20231227,0.12,N,052770,500,244 억,,324902,N,N,0,N,00,N +20241120,100536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1287,-78,5,-5.71,126120805,97621,34.62,1324,1348,1261,1774,956,1365,1291.94,0.66,0,-4771,1420,1392,1347,1319,1274,1406,1333,245,409,500,920,1,1,48979946,630,-11.29,4.65,12,0.20,-114.00,277.00,2450,20240312,-47.47,916,20231227,40.50,2450,-47.47,20240312,1028,25.19,20240105,2450,-47.47,20240312,916,40.50,20231227,0.12,N,052770,500,244 억,,324902,N,N,0,N,00,N +20241120,090535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1347,-18,5,-1.32,5249982,3943,1.40,1324,1348,1324,1774,956,1365,1331.47,0.66,0,2000,1420,1392,1347,1319,1274,1406,1333,245,409,500,920,1,1,48979946,660,-11.82,4.86,12,0.01,-114.00,277.00,2450,20240312,-45.02,916,20231227,47.05,2450,-45.02,20240312,1028,31.03,20240105,2450,-45.02,20240312,916,47.05,20231227,0.12,N,052770,500,244 억,,324902,N,N,0,N,00,N 20241119,160509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1365,5,2,0.37,376935334,281636,28.19,1336,1375,1302,1768,952,1360,1338.36,0.62,0,19446,1549,1454,1350,1255,1151,1502,1303,245,408,500,920,1,1,48979946,669,-11.97,4.93,12,0.58,-114.00,277.00,2450,20240312,-44.29,916,20231227,49.02,2450,-44.29,20240312,1028,32.78,20240105,2450,-44.29,20240312,916,49.02,20231227,0.12,N,052770,500,244 억,,305383,N,N,0,N,00,N 20241119,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1368,8,2,0.59,365246884,273059,27.33,1336,1375,1302,1768,952,1360,1337.59,0.62,0,18390,1549,1454,1350,1255,1151,1502,1303,245,408,500,920,1,1,48979946,670,-12.00,4.94,12,0.56,-114.00,277.00,2450,20240312,-44.16,916,20231227,49.34,2450,-44.16,20240312,1028,33.07,20240105,2450,-44.16,20240312,916,49.34,20231227,0.12,N,052770,500,244 억,,305383,N,N,0,N,00,N 20241119,140513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1360,0,3,0.00,296727807,222368,22.26,1336,1375,1302,1768,952,1360,1334.37,0.62,0,12561,1549,1454,1350,1255,1151,1502,1303,245,408,500,920,1,1,48979946,666,-11.93,4.91,12,0.45,-114.00,277.00,2450,20240312,-44.49,916,20231227,48.47,2450,-44.49,20240312,1028,32.30,20240105,2450,-44.49,20240312,916,48.47,20231227,0.12,N,052770,500,244 억,,305383,N,N,0,N,00,N diff --git a/052790/price/prices-20241101.csv b/052790/price/prices-20241101.csv index deb0501f5775..fd2d33470015 100644 --- a/052790/price/prices-20241101.csv +++ b/052790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6280,40,2,0.64,39326640,6276,133.53,6180,6360,6180,8110,4370,6240,6266.20,48.33,0,-2879,6380,6310,6180,6110,5980,6345,6145,57,1870,500,4360,10,1,11330638,712,2.09,0.28,12,0.06,3004.00,22339.00,13770,20231114,-54.39,5660,20241113,10.95,11350,-44.67,20240130,5660,10.95,20241113,11900,-47.23,20231127,5660,10.95,20241113,2.62,N,052790,500,56 억,,5476592,N,N,0,N,00,N +20241120,150537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6250,10,2,0.16,36065670,5755,122.45,6180,6360,6180,8110,4370,6240,6266.84,48.33,0,-2629,6380,6310,6180,6110,5980,6345,6145,57,1870,500,4360,10,1,11330638,708,2.08,0.28,12,0.05,3004.00,22339.00,13770,20231114,-54.61,5660,20241113,10.42,11350,-44.93,20240130,5660,10.42,20241113,11900,-47.48,20231127,5660,10.42,20241113,2.62,N,052790,500,56 억,,5476592,N,N,0,N,00,N +20241120,140536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6240,0,3,0.00,27727510,4418,94.00,6180,6360,6180,8110,4370,6240,6276.03,48.33,0,-2456,6380,6310,6180,6110,5980,6345,6145,57,1870,500,4360,10,1,11330638,707,2.08,0.28,12,0.04,3004.00,22339.00,13770,20231114,-54.68,5660,20241113,10.25,11350,-45.02,20240130,5660,10.25,20241113,11900,-47.56,20231127,5660,10.25,20241113,2.62,N,052790,500,56 억,,5476592,N,N,0,N,00,N +20241120,130537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6270,30,2,0.48,26422650,4210,89.57,6180,6360,6180,8110,4370,6240,6276.16,48.33,0,-2295,6380,6310,6180,6110,5980,6345,6145,57,1870,500,4360,10,1,11330638,710,2.09,0.28,12,0.04,3004.00,22339.00,13770,20231114,-54.47,5660,20241113,10.78,11350,-44.76,20240130,5660,10.78,20241113,11900,-47.31,20231127,5660,10.78,20241113,2.62,N,052790,500,56 억,,5476592,N,N,0,N,00,N +20241120,120537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6270,30,2,0.48,22698180,3616,76.94,6180,6360,6180,8110,4370,6240,6277.15,48.33,0,-1710,6380,6310,6180,6110,5980,6345,6145,57,1870,500,4360,10,1,11330638,710,2.09,0.28,12,0.03,3004.00,22339.00,13770,20231114,-54.47,5660,20241113,10.78,11350,-44.76,20240130,5660,10.78,20241113,11900,-47.31,20231127,5660,10.78,20241113,2.62,N,052790,500,56 억,,5476592,N,N,0,N,00,N +20241120,110536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6320,80,2,1.28,18029970,2872,61.11,6180,6360,6180,8110,4370,6240,6277.84,48.33,0,-1255,6380,6310,6180,6110,5980,6345,6145,57,1870,500,4360,10,1,11330638,716,2.10,0.28,12,0.03,3004.00,22339.00,13770,20231114,-54.10,5660,20241113,11.66,11350,-44.32,20240130,5660,11.66,20241113,11900,-46.89,20231127,5660,11.66,20241113,2.62,N,052790,500,56 억,,5476592,N,N,0,N,00,N +20241120,100536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6300,60,2,0.96,10196260,1631,34.70,6180,6300,6180,8110,4370,6240,6251.54,48.33,0,-761,6380,6310,6180,6110,5980,6345,6145,57,1870,500,4360,10,1,11330638,714,2.10,0.28,12,0.01,3004.00,22339.00,13770,20231114,-54.25,5660,20241113,11.31,11350,-44.49,20240130,5660,11.31,20241113,11900,-47.06,20231127,5660,11.31,20241113,2.62,N,052790,500,56 억,,5476592,N,N,0,N,00,N +20241120,090536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6250,10,2,0.16,334500,54,1.15,6180,6250,6180,8110,4370,6240,6194.44,48.33,0,0,6380,6310,6180,6110,5980,6345,6145,57,1870,500,4360,10,1,11330638,708,2.08,0.28,12,0.00,3004.00,22339.00,13770,20231114,-54.61,5660,20241113,10.42,11350,-44.93,20240130,5660,10.42,20241113,11900,-47.48,20231127,5660,10.42,20241113,2.62,N,052790,500,56 억,,5476592,N,N,0,N,00,N 20241119,160509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6240,90,2,1.46,29036550,4700,42.54,6180,6250,6050,7990,4310,6150,6177.99,48.33,0,1030,6396,6272,6196,6072,5996,6235,6035,57,1840,500,4300,10,1,11330638,707,2.08,0.28,12,0.04,3004.00,22339.00,13900,20231110,-55.11,5660,20241113,10.25,11350,-45.02,20240130,5660,10.25,20241113,11900,-47.56,20231127,5660,10.25,20241113,2.62,N,052790,500,56 억,,5475562,N,N,0,N,00,N 20241119,150515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6200,50,2,0.81,27689140,4484,40.58,6180,6250,6050,7990,4310,6150,6175.10,48.33,0,991,6396,6272,6196,6072,5996,6235,6035,57,1840,500,4300,10,1,11330638,702,2.06,0.28,12,0.04,3004.00,22339.00,13900,20231110,-55.40,5660,20241113,9.54,11350,-45.37,20240130,5660,9.54,20241113,11900,-47.90,20231127,5660,9.54,20241113,2.62,N,052790,500,56 억,,5475562,N,N,0,N,00,N 20241119,140513,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6230,80,2,1.30,23720910,3847,34.82,6180,6250,6050,7990,4310,6150,6166.08,48.33,0,1163,6396,6272,6196,6072,5996,6235,6035,57,1840,500,4300,10,1,11330638,706,2.07,0.28,12,0.03,3004.00,22339.00,13900,20231110,-55.18,5660,20241113,10.07,11350,-45.11,20240130,5660,10.07,20241113,11900,-47.65,20231127,5660,10.07,20241113,2.62,N,052790,500,56 억,,5475562,N,N,0,N,00,N diff --git a/052860/price/prices-20241101.csv b/052860/price/prices-20241101.csv index c09e2f6263f8..84ab5e4d0e1f 100644 --- a/052860/price/prices-20241101.csv +++ b/052860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1554,-6,5,-0.38,21602909,13949,19.17,1548,1574,1530,2025,1092,1560,1548.71,1.41,0,-5303,1650,1604,1532,1486,1414,1628,1510,89,465,500,1020,1,1,17862854,278,-91.41,0.57,12,0.08,-17.00,2725.00,3710,20240124,-58.11,1400,20241113,11.00,3710,-58.11,20240124,1400,11.00,20241113,3710,-58.11,20240124,1400,11.00,20241113,1.28,N,052860,500,89 억,,251941,N,N,0,N,00,N +20241120,150537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1558,-2,5,-0.13,19853167,12817,17.61,1548,1574,1530,2025,1092,1560,1548.97,1.41,0,-5083,1650,1604,1532,1486,1414,1628,1510,89,465,500,1020,1,1,17862854,278,-91.65,0.57,12,0.07,-17.00,2725.00,3710,20240124,-58.01,1400,20241113,11.29,3710,-58.01,20240124,1400,11.29,20241113,3710,-58.01,20240124,1400,11.29,20241113,1.28,N,052860,500,89 억,,251941,N,N,0,N,00,N +20241120,140536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1547,-13,5,-0.83,16954662,10947,15.04,1548,1574,1530,2025,1092,1560,1548.80,1.41,0,-3874,1650,1604,1532,1486,1414,1628,1510,89,465,500,1020,1,1,17862854,276,-91.00,0.57,12,0.06,-17.00,2725.00,3710,20240124,-58.30,1400,20241113,10.50,3710,-58.30,20240124,1400,10.50,20241113,3710,-58.30,20240124,1400,10.50,20241113,1.28,N,052860,500,89 억,,251941,N,N,0,N,00,N +20241120,130537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1554,-6,5,-0.38,13217961,8544,11.74,1548,1574,1530,2025,1092,1560,1547.05,1.41,0,-3306,1650,1604,1532,1486,1414,1628,1510,89,465,500,1020,1,1,17862854,278,-91.41,0.57,12,0.05,-17.00,2725.00,3710,20240124,-58.11,1400,20241113,11.00,3710,-58.11,20240124,1400,11.00,20241113,3710,-58.11,20240124,1400,11.00,20241113,1.28,N,052860,500,89 억,,251941,N,N,0,N,00,N +20241120,120537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1554,-6,5,-0.38,11930359,7715,10.60,1548,1574,1530,2025,1092,1560,1546.38,1.41,0,-3294,1650,1604,1532,1486,1414,1628,1510,89,465,500,1020,1,1,17862854,278,-91.41,0.57,12,0.04,-17.00,2725.00,3710,20240124,-58.11,1400,20241113,11.00,3710,-58.11,20240124,1400,11.00,20241113,3710,-58.11,20240124,1400,11.00,20241113,1.28,N,052860,500,89 억,,251941,N,N,0,N,00,N +20241120,110537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1550,-10,5,-0.64,11065586,7157,9.83,1548,1574,1530,2025,1092,1560,1546.12,1.41,0,-3503,1650,1604,1532,1486,1414,1628,1510,89,465,500,1020,1,1,17862854,277,-91.18,0.57,12,0.04,-17.00,2725.00,3710,20240124,-58.22,1400,20241113,10.71,3710,-58.22,20240124,1400,10.71,20241113,3710,-58.22,20240124,1400,10.71,20241113,1.28,N,052860,500,89 억,,251941,N,N,0,N,00,N +20241120,100536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1540,-20,5,-1.28,10938521,7075,9.72,1548,1574,1530,2025,1092,1560,1546.08,1.41,0,-3521,1650,1604,1532,1486,1414,1628,1510,89,465,500,1020,1,1,17862854,275,-90.59,0.57,12,0.04,-17.00,2725.00,3710,20240124,-58.49,1400,20241113,10.00,3710,-58.49,20240124,1400,10.00,20241113,3710,-58.49,20240124,1400,10.00,20241113,1.28,N,052860,500,89 억,,251941,N,N,0,N,00,N +20241120,090536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1574,14,2,0.90,1821367,1176,1.62,1548,1574,1530,2025,1092,1560,1548.78,1.41,0,-353,1650,1604,1532,1486,1414,1628,1510,89,465,500,1020,1,1,17862854,281,-92.59,0.58,12,0.01,-17.00,2725.00,3710,20240124,-57.57,1400,20241113,12.43,3710,-57.57,20240124,1400,12.43,20241113,3710,-57.57,20240124,1400,12.43,20241113,1.28,N,052860,500,89 억,,251941,N,N,0,N,00,N 20241119,160509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1560,2,2,0.13,107698481,70941,392.42,1504,1578,1460,2025,1091,1558,1518.14,1.38,0,5238,1596,1577,1557,1538,1518,1567,1528,89,467,500,1020,1,1,17862854,279,-91.76,0.57,12,0.40,-17.00,2725.00,3710,20240124,-57.95,1400,20241113,11.43,3710,-57.95,20240124,1400,11.43,20241113,3710,-57.95,20240124,1400,11.43,20241113,1.55,N,052860,500,89 억,,246703,N,N,0,N,00,N 20241119,150516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1565,7,2,0.45,103753036,68402,378.37,1504,1578,1460,2025,1091,1558,1516.81,1.38,0,4425,1596,1577,1557,1538,1518,1567,1528,89,467,500,1020,1,1,17862854,280,-92.06,0.57,12,0.38,-17.00,2725.00,3710,20240124,-57.82,1400,20241113,11.79,3710,-57.82,20240124,1400,11.79,20241113,3710,-57.82,20240124,1400,11.79,20241113,1.55,N,052860,500,89 억,,246703,N,N,0,N,00,N 20241119,140514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1563,5,2,0.32,93453886,61822,341.97,1504,1578,1460,2025,1091,1558,1511.66,1.38,0,4395,1596,1577,1557,1538,1518,1567,1528,89,467,500,1020,1,1,17862854,279,-91.94,0.57,12,0.35,-17.00,2725.00,3710,20240124,-57.87,1400,20241113,11.64,3710,-57.87,20240124,1400,11.64,20241113,3710,-57.87,20240124,1400,11.64,20241113,1.55,N,052860,500,89 억,,246703,N,N,0,N,00,N diff --git a/052900/price/prices-20241101.csv b/052900/price/prices-20241101.csv index bf7ea7fb8f01..42e9ab2c9ec5 100644 --- a/052900/price/prices-20241101.csv +++ b/052900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,-12,5,-1.36,83193332,94633,63.34,884,890,873,1150,620,885,879.13,1.21,0,-5912,903,893,884,874,865,889,870,276,265,500,610,1,1,55107517,481,10.91,0.40,12,0.17,80.00,2165.00,1700,20240402,-48.65,812,20241114,7.51,1700,-48.65,20240402,812,7.51,20241114,1700,-48.65,20240402,812,7.51,20241114,3.26,N,052900,500,275 억,,668139,N,N,0,N,00,N +20241120,150537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,877,-8,5,-0.90,62086657,70481,47.17,884,890,876,1150,620,885,880.90,1.21,0,-5622,903,893,884,874,865,889,870,276,265,500,610,1,1,55107517,483,10.96,0.41,12,0.13,80.00,2165.00,1700,20240402,-48.41,812,20241114,8.00,1700,-48.41,20240402,812,8.00,20241114,1700,-48.41,20240402,812,8.00,20241114,3.26,N,052900,500,275 억,,668139,N,N,0,N,00,N +20241120,140537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,879,-6,5,-0.68,52690091,59805,40.03,884,890,876,1150,620,885,881.03,1.21,0,-5560,903,893,884,874,865,889,870,276,265,500,610,1,1,55107517,484,10.99,0.41,12,0.11,80.00,2165.00,1700,20240402,-48.29,812,20241114,8.25,1700,-48.29,20240402,812,8.25,20241114,1700,-48.29,20240402,812,8.25,20241114,3.26,N,052900,500,275 억,,668139,N,N,0,N,00,N +20241120,130537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,-1,5,-0.11,48780732,55368,37.06,884,890,876,1150,620,885,881.03,1.21,0,-5478,903,893,884,874,865,889,870,276,265,500,610,1,1,55107517,487,11.05,0.41,12,0.10,80.00,2165.00,1700,20240402,-48.00,812,20241114,8.87,1700,-48.00,20240402,812,8.87,20241114,1700,-48.00,20240402,812,8.87,20241114,3.26,N,052900,500,275 억,,668139,N,N,0,N,00,N +20241120,120537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,-4,5,-0.45,38688656,43874,29.36,884,890,876,1150,620,885,881.81,1.21,0,-5754,903,893,884,874,865,889,870,276,265,500,610,1,1,55107517,485,11.01,0.41,12,0.08,80.00,2165.00,1700,20240402,-48.18,812,20241114,8.50,1700,-48.18,20240402,812,8.50,20241114,1700,-48.18,20240402,812,8.50,20241114,3.26,N,052900,500,275 억,,668139,N,N,0,N,00,N +20241120,110537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,-1,5,-0.11,24213800,27406,18.34,884,890,876,1150,620,885,883.52,1.21,0,-6772,903,893,884,874,865,889,870,276,265,500,610,1,1,55107517,487,11.05,0.41,12,0.05,80.00,2165.00,1700,20240402,-48.00,812,20241114,8.87,1700,-48.00,20240402,812,8.87,20241114,1700,-48.00,20240402,812,8.87,20241114,3.26,N,052900,500,275 억,,668139,N,N,0,N,00,N +20241120,100537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-5,5,-0.56,22655518,25641,17.16,884,890,876,1150,620,885,883.57,1.21,0,-6813,903,893,884,874,865,889,870,276,265,500,610,1,1,55107517,485,11.00,0.41,12,0.05,80.00,2165.00,1700,20240402,-48.24,812,20241114,8.37,1700,-48.24,20240402,812,8.37,20241114,1700,-48.24,20240402,812,8.37,20241114,3.26,N,052900,500,275 억,,668139,N,N,0,N,00,N +20241120,090536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,0,3,0.00,407796,461,0.31,884,890,883,1150,620,885,884.59,1.21,0,11,903,893,884,874,865,889,870,276,265,500,610,1,1,55107517,488,11.06,0.41,12,0.00,80.00,2165.00,1700,20240402,-47.94,812,20241114,8.99,1700,-47.94,20240402,812,8.99,20241114,1700,-47.94,20240402,812,8.99,20241114,3.26,N,052900,500,275 억,,668139,N,N,0,N,00,N 20241119,160510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,0,3,0.00,130748846,148095,140.56,890,894,875,1150,620,885,882.87,1.18,0,16341,917,901,884,868,851,909,876,276,265,500,610,1,1,55107517,488,11.06,0.41,12,0.27,80.00,2165.00,1700,20240402,-47.94,812,20241114,8.99,1700,-47.94,20240402,812,8.99,20241114,1700,-47.94,20240402,812,8.99,20241114,3.30,N,052900,500,275 억,,652475,N,N,0,N,00,N 20241119,150516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,1,2,0.11,96546065,109514,103.94,890,894,875,1150,620,885,881.59,1.18,0,16970,917,901,884,868,851,909,876,276,265,500,610,1,1,55107517,488,11.07,0.41,12,0.20,80.00,2165.00,1700,20240402,-47.88,812,20241114,9.11,1700,-47.88,20240402,812,9.11,20241114,1700,-47.88,20240402,812,9.11,20241114,3.30,N,052900,500,275 억,,652475,N,N,0,N,00,N 20241119,140514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,7,2,0.79,91548426,103890,98.61,890,894,875,1150,620,885,881.21,1.18,0,16755,917,901,884,868,851,909,876,276,265,500,610,1,1,55107517,492,11.15,0.41,12,0.19,80.00,2165.00,1700,20240402,-47.53,812,20241114,9.85,1700,-47.53,20240402,812,9.85,20241114,1700,-47.53,20240402,812,9.85,20241114,3.30,N,052900,500,275 억,,652475,N,N,0,N,00,N diff --git a/052960/price/prices-20241101.csv b/052960/price/prices-20241101.csv index 3dbefcd7ae45..34da3c0439e3 100644 --- a/052960/price/prices-20241101.csv +++ b/052960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160528,57,100.00,KONEX,,,N,N,N,N, ,N,3495,95,2,2.79,3495,1,7.69,3495,3495,3495,3910,2890,3400,3495.00,0.00,0,0,3773,3586,3493,3306,3213,3540,3260,24,510,500,2310,5,1,4887078,171,6.29,0.47,12,0.00,556.00,7470.00,4550,20240419,-23.19,3320,20241118,5.27,4550,-23.19,20240419,3320,5.27,20241118,4550,-23.19,20240419,3320,5.27,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241120,150537,57,100.00,KONEX,,,N,N,N,N, ,N,3495,95,2,2.79,3495,1,7.69,3495,3495,3495,3910,2890,3400,3495.00,0.00,0,0,3773,3586,3493,3306,3213,3540,3260,24,510,500,2310,5,1,4887078,171,6.29,0.47,12,0.00,556.00,7470.00,4550,20240419,-23.19,3320,20241118,5.27,4550,-23.19,20240419,3320,5.27,20241118,4550,-23.19,20240419,3320,5.27,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241120,140537,57,100.00,KONEX,,,N,N,N,N, ,N,3495,95,2,2.79,3495,1,7.69,3495,3495,3495,3910,2890,3400,3495.00,0.00,0,0,3773,3586,3493,3306,3213,3540,3260,24,510,500,2310,5,1,4887078,171,6.29,0.47,12,0.00,556.00,7470.00,4550,20240419,-23.19,3320,20241118,5.27,4550,-23.19,20240419,3320,5.27,20241118,4550,-23.19,20240419,3320,5.27,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241120,130538,57,100.00,KONEX,,,N,N,N,N, ,N,3495,95,2,2.79,3495,1,7.69,3495,3495,3495,3910,2890,3400,3495.00,0.00,0,0,3773,3586,3493,3306,3213,3540,3260,24,510,500,2310,5,1,4887078,171,6.29,0.47,12,0.00,556.00,7470.00,4550,20240419,-23.19,3320,20241118,5.27,4550,-23.19,20240419,3320,5.27,20241118,4550,-23.19,20240419,3320,5.27,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241120,120538,57,100.00,KONEX,,,N,N,N,N, ,N,3495,95,2,2.79,3495,1,7.69,3495,3495,3495,3910,2890,3400,3495.00,0.00,0,0,3773,3586,3493,3306,3213,3540,3260,24,510,500,2310,5,1,4887078,171,6.29,0.47,12,0.00,556.00,7470.00,4550,20240419,-23.19,3320,20241118,5.27,4550,-23.19,20240419,3320,5.27,20241118,4550,-23.19,20240419,3320,5.27,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241120,110537,57,100.00,KONEX,,,N,N,N,N, ,N,3495,95,2,2.79,3495,1,7.69,3495,3495,3495,3910,2890,3400,3495.00,0.00,0,0,3773,3586,3493,3306,3213,3540,3260,24,510,500,2310,5,1,4887078,171,6.29,0.47,12,0.00,556.00,7470.00,4550,20240419,-23.19,3320,20241118,5.27,4550,-23.19,20240419,3320,5.27,20241118,4550,-23.19,20240419,3320,5.27,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241120,100537,57,100.00,KONEX,,,N,N,N,N, ,N,3495,95,2,2.79,3495,1,7.69,3495,3495,3495,3910,2890,3400,3495.00,0.00,0,0,3773,3586,3493,3306,3213,3540,3260,24,510,500,2310,5,1,4887078,171,6.29,0.47,12,0.00,556.00,7470.00,4550,20240419,-23.19,3320,20241118,5.27,4550,-23.19,20240419,3320,5.27,20241118,4550,-23.19,20240419,3320,5.27,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241120,090536,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3773,3586,3493,3306,3213,3540,3260,24,510,500,2310,5,1,4887078,166,6.12,0.46,12,0.00,556.00,7470.00,4550,20240419,-25.27,3320,20241118,2.41,4550,-25.27,20240419,3320,2.41,20241118,4550,-25.27,20240419,3320,2.41,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20241119,160510,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-95,5,-2.72,45040,13,0.70,3680,3680,3400,4015,2975,3495,3464.62,0.00,0,0,4151,3822,3571,3242,2991,3697,3117,24,520,500,2370,5,1,4887078,166,6.12,0.46,12,0.00,556.00,7470.00,4550,20240419,-25.27,3320,20241118,2.41,4550,-25.27,20240419,3320,2.41,20241118,4550,-25.27,20240419,3320,2.41,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20241119,150516,57,100.00,KONEX,,,N,N,N,N, ,N,3680,185,2,5.29,11040,3,0.16,3680,3680,3680,4015,2975,3495,3680.00,0.00,0,0,4151,3822,3571,3242,2991,3697,3117,24,520,500,2370,5,1,4887078,180,6.62,0.49,12,0.00,556.00,7470.00,4550,20240419,-19.12,3320,20241118,10.84,4550,-19.12,20240419,3320,10.84,20241118,4550,-19.12,20240419,3320,10.84,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20241119,140514,57,100.00,KONEX,,,N,N,N,N, ,N,3680,185,2,5.29,11040,3,0.16,3680,3680,3680,4015,2975,3495,3680.00,0.00,0,0,4151,3822,3571,3242,2991,3697,3117,24,520,500,2370,5,1,4887078,180,6.62,0.49,12,0.00,556.00,7470.00,4550,20240419,-19.12,3320,20241118,10.84,4550,-19.12,20240419,3320,10.84,20241118,4550,-19.12,20240419,3320,10.84,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N diff --git a/053030/price/prices-20241101.csv b/053030/price/prices-20241101.csv index cb397a871505..72adc58e880d 100644 --- a/053030/price/prices-20241101.csv +++ b/053030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160528,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17400,-520,5,-2.90,51885329830,2819130,119.74,18150,19890,17230,23250,12550,17920,18405.66,6.24,0,-414503,19753,18836,18153,17236,16553,19295,17695,163,5330,500,11110,10,1,32684188,5687,118.37,2.89,12,8.63,147.00,6020.00,27300,20240924,-36.26,7710,20231204,125.68,27300,-36.26,20240924,8190,112.45,20240117,27300,-36.26,20240924,7710,125.68,20231204,6.20,N,053030,500,163 억,,2039714,N,N,701,N,00,N +20241120,150538,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17510,-410,5,-2.29,49603566500,2688374,114.18,18150,19890,17230,23250,12550,17920,18451.14,6.24,0,-395986,19753,18836,18153,17236,16553,19295,17695,163,5330,500,11110,10,1,32684188,5723,119.12,2.91,12,8.23,147.00,6020.00,27300,20240924,-35.86,7710,20231204,127.11,27300,-35.86,20240924,8190,113.80,20240117,27300,-35.86,20240924,7710,127.11,20231204,6.20,N,053030,500,163 억,,2039714,N,N,195,N,00,N +20241120,140537,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17710,-210,5,-1.17,46278592600,2499851,106.17,18150,19890,17230,23250,12550,17920,18512.54,6.24,0,-385894,19753,18836,18153,17236,16553,19295,17695,163,5330,500,11110,10,1,32684188,5788,120.48,2.94,12,7.65,147.00,6020.00,27300,20240924,-35.13,7710,20231204,129.70,27300,-35.13,20240924,8190,116.24,20240117,27300,-35.13,20240924,7710,129.70,20231204,6.20,N,053030,500,163 억,,2039714,N,N,195,N,00,N +20241120,130538,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18280,360,2,2.01,41703643160,2245889,95.39,18150,19890,17230,23250,12550,17920,18568.88,6.24,0,-355927,19753,18836,18153,17236,16553,19295,17695,163,5330,500,11110,10,1,32684188,5975,124.35,3.04,12,6.87,147.00,6020.00,27300,20240924,-33.04,7710,20231204,137.09,27300,-33.04,20240924,8190,123.20,20240117,27300,-33.04,20240924,7710,137.09,20231204,6.20,N,053030,500,163 억,,2039714,N,N,195,N,00,N +20241120,120538,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18780,860,2,4.80,30321827520,1628653,69.17,18150,19890,17230,23250,12550,17920,18617.73,6.24,0,-235226,19753,18836,18153,17236,16553,19295,17695,163,5330,500,11110,10,1,32684188,6138,127.76,3.12,12,4.98,147.00,6020.00,27300,20240924,-31.21,7710,20231204,143.58,27300,-31.21,20240924,8190,129.30,20240117,27300,-31.21,20240924,7710,143.58,20231204,6.20,N,053030,500,163 억,,2039714,N,N,195,N,00,N +20241120,110537,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17850,-70,5,-0.39,9104559180,512401,21.76,18150,18240,17230,23250,12550,17920,17768.43,6.24,0,-50851,19753,18836,18153,17236,16553,19295,17695,163,5330,500,11110,10,1,32684188,5834,121.43,2.97,12,1.57,147.00,6020.00,27300,20240924,-34.62,7710,20231204,131.52,27300,-34.62,20240924,8190,117.95,20240117,27300,-34.62,20240924,7710,131.52,20231204,6.20,N,053030,500,163 억,,2039714,N,N,195,N,00,N +20241120,100537,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18050,130,2,0.73,7820589820,440750,18.72,18150,18240,17230,23250,12550,17920,17743.82,6.24,0,-51889,19753,18836,18153,17236,16553,19295,17695,163,5330,500,11110,10,1,32684188,5899,122.79,3.00,12,1.35,147.00,6020.00,27300,20240924,-33.88,7710,20231204,134.11,27300,-33.88,20240924,8190,120.39,20240117,27300,-33.88,20240924,7710,134.11,20231204,6.20,N,053030,500,163 억,,2039714,N,N,195,N,00,N +20241120,090537,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17710,-210,5,-1.17,1731667510,96111,4.08,18150,18240,17700,23250,12550,17920,18017.37,6.24,0,-52350,19753,18836,18153,17236,16553,19295,17695,163,5330,500,11110,10,1,32684188,5788,120.48,2.94,12,0.29,147.00,6020.00,27300,20240924,-35.13,7710,20231204,129.70,27300,-35.13,20240924,8190,116.24,20240117,27300,-35.13,20240924,7710,129.70,20231204,6.20,N,053030,500,163 억,,2039714,N,N,195,N,00,N 20241119,160510,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17920,800,2,4.67,42907354120,2338274,170.70,17470,19070,17470,22250,11990,17120,18350.82,6.19,0,73667,18793,17956,17463,16626,16133,17710,16380,163,5130,500,10610,10,1,32684188,5857,121.90,2.98,12,7.15,147.00,6020.00,27300,20240924,-34.36,7710,20231204,132.43,27300,-34.36,20240924,8190,118.80,20240117,27300,-34.36,20240924,7710,132.43,20231204,6.32,N,053030,500,163 억,,2023938,N,N,195,N,00,N 20241119,150516,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18000,880,2,5.14,41862479430,2280069,166.45,17470,19070,17470,22250,11990,17120,18360.18,6.19,0,68798,18793,17956,17463,16626,16133,17710,16380,163,5130,500,10610,10,1,32684188,5883,122.45,2.99,12,6.98,147.00,6020.00,27300,20240924,-34.07,7710,20231204,133.46,27300,-34.07,20240924,8190,119.78,20240117,27300,-34.07,20240924,7710,133.46,20231204,6.32,N,053030,500,163 억,,2023938,N,N,1064,N,00,N 20241119,140514,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18200,1080,2,6.31,39204459690,2132352,155.67,17470,19070,17470,22250,11990,17120,18385.55,6.19,0,47861,18793,17956,17463,16626,16133,17710,16380,163,5130,500,10610,10,1,32684188,5949,123.81,3.02,12,6.52,147.00,6020.00,27300,20240924,-33.33,7710,20231204,136.06,27300,-33.33,20240924,8190,122.22,20240117,27300,-33.33,20240924,7710,136.06,20231204,6.32,N,053030,500,163 억,,2023938,N,N,1064,N,00,N diff --git a/053050/price/prices-20241101.csv b/053050/price/prices-20241101.csv index f01f1a872aba..597843e781f0 100644 --- a/053050/price/prices-20241101.csv +++ b/053050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160528,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3570,20,2,0.56,2178096495,612985,134.06,3590,3625,3490,4615,2485,3550,3553.21,1.29,0,-99236,3640,3595,3530,3485,3420,3617,3507,153,1065,500,2200,5,1,29987597,1071,19.19,1.16,12,2.04,186.00,3088.00,5480,20240604,-34.85,3120,20240312,14.42,5480,-34.85,20240604,3120,14.42,20240312,5480,-34.85,20240604,3120,14.42,20240312,7.09,N,053050,500,153 억,,385726,N,N,0,N,00,N +20241120,150538,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3595,45,2,1.27,1597260850,451328,98.70,3590,3600,3490,4615,2485,3550,3539.02,1.29,0,-41053,3640,3595,3530,3485,3420,3617,3507,153,1065,500,2200,5,1,29987597,1078,19.33,1.16,12,1.51,186.00,3088.00,5480,20240604,-34.40,3120,20240312,15.22,5480,-34.40,20240604,3120,15.22,20240312,5480,-34.40,20240604,3120,15.22,20240312,7.09,N,053050,500,153 억,,385726,N,N,0,N,00,N +20241120,140537,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3515,-35,5,-0.99,1018108775,288480,63.09,3590,3590,3490,4615,2485,3550,3529.21,1.29,0,-31738,3640,3595,3530,3485,3420,3617,3507,153,1065,500,2200,5,1,29987597,1054,18.90,1.14,12,0.96,186.00,3088.00,5480,20240604,-35.86,3120,20240312,12.66,5480,-35.86,20240604,3120,12.66,20240312,5480,-35.86,20240604,3120,12.66,20240312,7.09,N,053050,500,153 억,,385726,N,N,0,N,00,N +20241120,130538,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3535,-15,5,-0.42,936735595,265391,58.04,3590,3590,3490,4615,2485,3550,3529.63,1.29,0,-38606,3640,3595,3530,3485,3420,3617,3507,153,1065,500,2200,5,1,29987597,1060,19.01,1.14,12,0.89,186.00,3088.00,5480,20240604,-35.49,3120,20240312,13.30,5480,-35.49,20240604,3120,13.30,20240312,5480,-35.49,20240604,3120,13.30,20240312,7.09,N,053050,500,153 억,,385726,N,N,0,N,00,N +20241120,120538,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3525,-25,5,-0.70,875178745,247972,54.23,3590,3590,3490,4615,2485,3550,3529.33,1.29,0,-45111,3640,3595,3530,3485,3420,3617,3507,153,1065,500,2200,5,1,29987597,1057,18.95,1.14,12,0.83,186.00,3088.00,5480,20240604,-35.68,3120,20240312,12.98,5480,-35.68,20240604,3120,12.98,20240312,5480,-35.68,20240604,3120,12.98,20240312,7.09,N,053050,500,153 억,,385726,N,N,0,N,00,N +20241120,110538,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3515,-35,5,-0.99,769010170,217751,47.62,3590,3590,3490,4615,2485,3550,3531.59,1.29,0,-41413,3640,3595,3530,3485,3420,3617,3507,153,1065,500,2200,5,1,29987597,1054,18.90,1.14,12,0.73,186.00,3088.00,5480,20240604,-35.86,3120,20240312,12.66,5480,-35.86,20240604,3120,12.66,20240312,5480,-35.86,20240604,3120,12.66,20240312,7.09,N,053050,500,153 억,,385726,N,N,0,N,00,N +20241120,100538,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3510,-40,5,-1.13,697320630,197342,43.16,3590,3590,3490,4615,2485,3550,3533.55,1.29,0,-33674,3640,3595,3530,3485,3420,3617,3507,153,1065,500,2200,5,1,29987597,1053,18.87,1.14,12,0.66,186.00,3088.00,5480,20240604,-35.95,3120,20240312,12.50,5480,-35.95,20240604,3120,12.50,20240312,5480,-35.95,20240604,3120,12.50,20240312,7.09,N,053050,500,153 억,,385726,N,N,0,N,00,N +20241120,090537,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3540,-10,5,-0.28,199036150,55798,12.20,3590,3590,3540,4615,2485,3550,3567.13,1.29,0,-6108,3640,3595,3530,3485,3420,3617,3507,153,1065,500,2200,5,1,29987597,1062,19.03,1.15,12,0.19,186.00,3088.00,5480,20240604,-35.40,3120,20240312,13.46,5480,-35.40,20240604,3120,13.46,20240312,5480,-35.40,20240604,3120,13.46,20240312,7.09,N,053050,500,153 억,,385726,N,N,0,N,00,N 20241119,160510,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3550,95,2,2.75,1559650560,441415,75.30,3465,3575,3465,4490,2420,3455,3533.21,1.13,0,49284,3628,3541,3463,3376,3298,3585,3420,153,1035,500,2140,5,1,29987597,1065,19.09,1.15,12,1.47,186.00,3088.00,5480,20240604,-35.22,3120,20240312,13.78,5480,-35.22,20240604,3120,13.78,20240312,5480,-35.22,20240604,3120,13.78,20240312,7.13,N,053050,500,153 억,,338648,N,N,0,N,00,N 20241119,150517,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3540,85,2,2.46,1435006240,406278,69.31,3465,3575,3465,4490,2420,3455,3532.08,1.13,0,49073,3628,3541,3463,3376,3298,3585,3420,153,1035,500,2140,5,1,29987597,1062,19.03,1.15,12,1.35,186.00,3088.00,5480,20240604,-35.40,3120,20240312,13.46,5480,-35.40,20240604,3120,13.46,20240312,5480,-35.40,20240604,3120,13.46,20240312,7.13,N,053050,500,153 억,,338648,N,N,0,N,00,N 20241119,140515,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3540,85,2,2.46,1313485285,371886,63.44,3465,3575,3465,4490,2420,3455,3531.96,1.13,0,38927,3628,3541,3463,3376,3298,3585,3420,153,1035,500,2140,5,1,29987597,1062,19.03,1.15,12,1.24,186.00,3088.00,5480,20240604,-35.40,3120,20240312,13.46,5480,-35.40,20240604,3120,13.46,20240312,5480,-35.40,20240604,3120,13.46,20240312,7.13,N,053050,500,153 억,,338648,N,N,0,N,00,N diff --git a/053060/price/prices-20241101.csv b/053060/price/prices-20241101.csv index ca919f7936cd..ecbeb43246e3 100644 --- a/053060/price/prices-20241101.csv +++ b/053060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1034,-1,5,-0.10,19730747,19073,72.90,1035,1049,1029,1345,725,1035,1034.49,0.53,0,-1371,1051,1043,1035,1027,1019,1039,1023,88,310,500,720,1,1,17657419,183,1.86,0.49,12,0.11,555.00,2120.00,2120,20231115,-51.23,1021,20241114,1.27,1996,-48.20,20240220,1021,1.27,20241114,2015,-48.68,20231120,1021,1.27,20241114,0.01,N,053060,500,88 억,,93000,N,N,0,N,00,N +20241120,150538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1036,1,2,0.10,17904711,17302,66.13,1035,1049,1029,1345,725,1035,1034.83,0.53,0,-1592,1051,1043,1035,1027,1019,1039,1023,88,310,500,720,1,1,17657419,183,1.87,0.49,12,0.10,555.00,2120.00,2120,20231115,-51.13,1021,20241114,1.47,1996,-48.10,20240220,1021,1.47,20241114,2015,-48.59,20231120,1021,1.47,20241114,0.01,N,053060,500,88 억,,93000,N,N,0,N,00,N +20241120,140538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1035,0,3,0.00,17430532,16845,64.38,1035,1049,1029,1345,725,1035,1034.76,0.53,0,-1485,1051,1043,1035,1027,1019,1039,1023,88,310,500,720,1,1,17657419,183,1.86,0.49,12,0.10,555.00,2120.00,2120,20231115,-51.18,1021,20241114,1.37,1996,-48.15,20240220,1021,1.37,20241114,2015,-48.64,20231120,1021,1.37,20241114,0.01,N,053060,500,88 억,,93000,N,N,0,N,00,N +20241120,130539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1037,2,2,0.19,11108831,10727,41.00,1035,1049,1030,1345,725,1035,1035.60,0.53,0,-1249,1051,1043,1035,1027,1019,1039,1023,88,310,500,720,1,1,17657419,183,1.87,0.49,12,0.06,555.00,2120.00,2120,20231115,-51.08,1021,20241114,1.57,1996,-48.05,20240220,1021,1.57,20241114,2015,-48.54,20231120,1021,1.57,20241114,0.01,N,053060,500,88 억,,93000,N,N,0,N,00,N +20241120,120539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1034,-1,5,-0.10,7990232,7711,29.47,1035,1049,1030,1345,725,1035,1036.21,0.53,0,-1199,1051,1043,1035,1027,1019,1039,1023,88,310,500,720,1,1,17657419,183,1.86,0.49,12,0.04,555.00,2120.00,2120,20231115,-51.23,1021,20241114,1.27,1996,-48.20,20240220,1021,1.27,20241114,2015,-48.68,20231120,1021,1.27,20241114,0.01,N,053060,500,88 억,,93000,N,N,0,N,00,N +20241120,110538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1036,1,2,0.10,6795002,6556,25.06,1035,1049,1030,1345,725,1035,1036.46,0.53,0,-781,1051,1043,1035,1027,1019,1039,1023,88,310,500,720,1,1,17657419,183,1.87,0.49,12,0.04,555.00,2120.00,2120,20231115,-51.13,1021,20241114,1.47,1996,-48.10,20240220,1021,1.47,20241114,2015,-48.59,20231120,1021,1.47,20241114,0.01,N,053060,500,88 억,,93000,N,N,0,N,00,N +20241120,100538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1040,5,2,0.48,6263772,6045,23.11,1035,1049,1030,1345,725,1035,1036.19,0.53,0,-768,1051,1043,1035,1027,1019,1039,1023,88,310,500,720,1,1,17657419,184,1.87,0.49,12,0.03,555.00,2120.00,2120,20231115,-50.94,1021,20241114,1.86,1996,-47.90,20240220,1021,1.86,20241114,2015,-48.39,20231120,1021,1.86,20241114,0.01,N,053060,500,88 억,,93000,N,N,0,N,00,N +20241120,090537,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1047,12,2,1.16,1997637,1929,7.37,1035,1047,1035,1345,725,1035,1035.58,0.53,0,-158,1051,1043,1035,1027,1019,1039,1023,88,310,500,720,1,1,17657419,185,1.89,0.49,12,0.01,555.00,2120.00,2120,20231115,-50.61,1021,20241114,2.55,1996,-47.55,20240220,1021,2.55,20241114,2015,-48.04,20231120,1021,2.55,20241114,0.01,N,053060,500,88 억,,93000,N,N,0,N,00,N 20241119,160511,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1035,-2,5,-0.19,27099595,26163,40.83,1037,1043,1027,1348,726,1037,1035.80,0.53,0,-694,1059,1048,1038,1027,1017,1043,1022,88,311,500,720,1,1,17657419,183,1.86,0.49,12,0.15,555.00,2120.00,2120,20231115,-51.18,1021,20241114,1.37,1996,-48.15,20240220,1021,1.37,20241114,2015,-48.64,20231120,1021,1.37,20241114,0.01,N,053060,500,88 억,,93723,N,N,0,N,00,N 20241119,150517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1035,-2,5,-0.19,18984531,18321,28.59,1037,1043,1027,1348,726,1037,1036.22,0.53,0,-697,1059,1048,1038,1027,1017,1043,1022,88,311,500,720,1,1,17657419,183,1.86,0.49,12,0.10,555.00,2120.00,2120,20231115,-51.18,1021,20241114,1.37,1996,-48.15,20240220,1021,1.37,20241114,2015,-48.64,20231120,1021,1.37,20241114,0.01,N,053060,500,88 억,,93723,N,N,0,N,00,N 20241119,140515,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1038,1,2,0.10,16584217,16005,24.98,1037,1043,1027,1348,726,1037,1036.19,0.53,0,-487,1059,1048,1038,1027,1017,1043,1022,88,311,500,720,1,1,17657419,183,1.87,0.49,12,0.09,555.00,2120.00,2120,20231115,-51.04,1021,20241114,1.67,1996,-48.00,20240220,1021,1.67,20241114,2015,-48.49,20231120,1021,1.67,20241114,0.01,N,053060,500,88 억,,93723,N,N,0,N,00,N diff --git a/053080/price/prices-20241101.csv b/053080/price/prices-20241101.csv index 807daf14d96d..93393e52441f 100644 --- a/053080/price/prices-20241101.csv +++ b/053080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160529,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13950,150,2,1.09,1991072530,140837,188.75,14210,14430,13850,17940,9660,13800,14137.55,1.14,0,-17123,14326,14062,13916,13652,13506,13990,13580,65,4140,500,9930,10,1,12999807,1813,16.07,1.07,12,1.08,868.00,13035.00,25200,20231113,-44.64,11850,20240805,17.72,24450,-42.94,20240411,11850,17.72,20240805,24450,-42.94,20240411,11850,17.72,20240805,4.53,N,053080,500,64 억,,147994,N,N,0,N,00,N +20241120,150539,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13950,150,2,1.09,1845381150,130359,174.71,14210,14430,13900,17940,9660,13800,14156.15,1.14,0,-17060,14326,14062,13916,13652,13506,13990,13580,65,4140,500,9930,10,1,12999807,1813,16.07,1.07,12,1.00,868.00,13035.00,25200,20231113,-44.64,11850,20240805,17.72,24450,-42.94,20240411,11850,17.72,20240805,24450,-42.94,20240411,11850,17.72,20240805,4.53,N,053080,500,64 억,,147994,N,N,0,N,00,N +20241120,140538,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13950,150,2,1.09,1724453710,121685,163.08,14210,14430,13910,17940,9660,13800,14171.46,1.14,0,-15228,14326,14062,13916,13652,13506,13990,13580,65,4140,500,9930,10,1,12999807,1813,16.07,1.07,12,0.94,868.00,13035.00,25200,20231113,-44.64,11850,20240805,17.72,24450,-42.94,20240411,11850,17.72,20240805,24450,-42.94,20240411,11850,17.72,20240805,4.53,N,053080,500,64 억,,147994,N,N,0,N,00,N +20241120,130539,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14150,350,2,2.54,1644951620,116002,155.47,14210,14430,13940,17940,9660,13800,14180.37,1.14,0,-14045,14326,14062,13916,13652,13506,13990,13580,65,4140,500,9930,10,1,12999807,1839,16.30,1.09,12,0.89,868.00,13035.00,25200,20231113,-43.85,11850,20240805,19.41,24450,-42.13,20240411,11850,19.41,20240805,24450,-42.13,20240411,11850,19.41,20240805,4.53,N,053080,500,64 억,,147994,N,N,0,N,00,N +20241120,120539,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14030,230,2,1.67,1492860500,105179,140.96,14210,14430,13940,17940,9660,13800,14193.52,1.14,0,-14982,14326,14062,13916,13652,13506,13990,13580,65,4140,500,9930,10,1,12999807,1824,16.16,1.08,12,0.81,868.00,13035.00,25200,20231113,-44.33,11850,20240805,18.40,24450,-42.62,20240411,11850,18.40,20240805,24450,-42.62,20240411,11850,18.40,20240805,4.53,N,053080,500,64 억,,147994,N,N,0,N,00,N +20241120,110538,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14080,280,2,2.03,1352720690,95195,127.58,14210,14430,14020,17940,9660,13800,14210.00,1.14,0,-12447,14326,14062,13916,13652,13506,13990,13580,65,4140,500,9930,10,1,12999807,1830,16.22,1.08,12,0.73,868.00,13035.00,25200,20231113,-44.13,11850,20240805,18.82,24450,-42.41,20240411,11850,18.82,20240805,24450,-42.41,20240411,11850,18.82,20240805,4.53,N,053080,500,64 억,,147994,N,N,0,N,00,N +20241120,100538,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14200,400,2,2.90,1158669730,81492,109.22,14210,14430,14020,17940,9660,13800,14218.20,1.14,0,-10257,14326,14062,13916,13652,13506,13990,13580,65,4140,500,9930,10,1,12999807,1846,16.36,1.09,12,0.63,868.00,13035.00,25200,20231113,-43.65,11850,20240805,19.83,24450,-41.92,20240411,11850,19.83,20240805,24450,-41.92,20240411,11850,19.83,20240805,4.53,N,053080,500,64 억,,147994,N,N,0,N,00,N +20241120,090538,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14310,510,2,3.70,471239330,32980,44.20,14210,14430,14110,17940,9660,13800,14288.64,1.14,0,2031,14326,14062,13916,13652,13506,13990,13580,65,4140,500,9930,10,1,12999807,1860,16.49,1.10,12,0.25,868.00,13035.00,25200,20231113,-43.21,11850,20240805,20.76,24450,-41.47,20240411,11850,20.76,20240805,24450,-41.47,20240411,11850,20.76,20240805,4.53,N,053080,500,64 억,,147994,N,N,0,N,00,N 20241119,160511,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13800,50,2,0.36,1033898240,74429,44.69,14100,14180,13770,17870,9630,13750,13891.17,1.20,0,-8297,14416,14082,13766,13432,13116,14250,13600,65,4120,500,9900,10,1,12999807,1794,15.90,1.06,12,0.57,868.00,13035.00,25200,20231113,-45.24,11850,20240805,16.46,24450,-43.56,20240411,11850,16.46,20240805,24450,-43.56,20240411,11850,16.46,20240805,4.72,N,053080,500,64 억,,156218,N,N,0,N,00,N 20241119,150517,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13880,130,2,0.95,929443700,66881,40.15,14100,14180,13770,17870,9630,13750,13896.98,1.20,0,-11677,14416,14082,13766,13432,13116,14250,13600,65,4120,500,9900,10,1,12999807,1804,15.99,1.06,12,0.51,868.00,13035.00,25200,20231113,-44.92,11850,20240805,17.13,24450,-43.23,20240411,11850,17.13,20240805,24450,-43.23,20240411,11850,17.13,20240805,4.72,N,053080,500,64 억,,156218,N,N,0,N,00,N 20241119,140515,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13860,110,2,0.80,774989710,55700,33.44,14100,14180,13800,17870,9630,13750,13913.64,1.20,0,-12724,14416,14082,13766,13432,13116,14250,13600,65,4120,500,9900,10,1,12999807,1802,15.97,1.06,12,0.43,868.00,13035.00,25200,20231113,-45.00,11850,20240805,16.96,24450,-43.31,20240411,11850,16.96,20240805,24450,-43.31,20240411,11850,16.96,20240805,4.72,N,053080,500,64 억,,156218,N,N,0,N,00,N diff --git a/053160/price/prices-20241101.csv b/053160/price/prices-20241101.csv index eace7f5d8630..e45e2b8956a0 100644 --- a/053160/price/prices-20241101.csv +++ b/053160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11740,170,2,1.47,407017230,35894,113.23,11480,11780,11100,15040,8100,11570,11339.42,1.17,0,10493,11983,11776,11593,11386,11203,11685,11295,30,3470,500,7860,10,1,6000000,704,96.23,1.14,12,0.60,122.00,10275.00,21600,20240308,-45.65,7740,20240827,51.68,21600,-45.65,20240308,7740,51.68,20240827,21600,-45.65,20240308,7740,51.68,20240827,4.92,N,053160,500,30 억,,70161,N,N,0,N,00,N +20241120,150539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11350,-220,5,-1.90,306320630,27209,85.84,11480,11540,11100,15040,8100,11570,11258.06,1.17,0,14546,11983,11776,11593,11386,11203,11685,11295,30,3470,500,7860,10,1,6000000,681,93.03,1.10,12,0.45,122.00,10275.00,21600,20240308,-47.45,7740,20240827,46.64,21600,-47.45,20240308,7740,46.64,20240827,21600,-47.45,20240308,7740,46.64,20240827,4.92,N,053160,500,30 억,,70161,N,N,0,N,00,N +20241120,140538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11270,-300,5,-2.59,230032350,20490,64.64,11480,11540,11100,15040,8100,11570,11226.57,1.17,0,10117,11983,11776,11593,11386,11203,11685,11295,30,3470,500,7860,10,1,6000000,676,92.38,1.10,12,0.34,122.00,10275.00,21600,20240308,-47.82,7740,20240827,45.61,21600,-47.82,20240308,7740,45.61,20240827,21600,-47.82,20240308,7740,45.61,20240827,4.92,N,053160,500,30 억,,70161,N,N,0,N,00,N +20241120,130539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11250,-320,5,-2.77,219938070,19590,61.80,11480,11540,11100,15040,8100,11570,11227.06,1.17,0,9530,11983,11776,11593,11386,11203,11685,11295,30,3470,500,7860,10,1,6000000,675,92.21,1.09,12,0.33,122.00,10275.00,21600,20240308,-47.92,7740,20240827,45.35,21600,-47.92,20240308,7740,45.35,20240827,21600,-47.92,20240308,7740,45.35,20240827,4.92,N,053160,500,30 억,,70161,N,N,0,N,00,N +20241120,120539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11250,-320,5,-2.77,172186510,15318,48.32,11480,11540,11170,15040,8100,11570,11240.80,1.17,0,7430,11983,11776,11593,11386,11203,11685,11295,30,3470,500,7860,10,1,6000000,675,92.21,1.09,12,0.26,122.00,10275.00,21600,20240308,-47.92,7740,20240827,45.35,21600,-47.92,20240308,7740,45.35,20240827,21600,-47.92,20240308,7740,45.35,20240827,4.92,N,053160,500,30 억,,70161,N,N,0,N,00,N +20241120,110538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11210,-360,5,-3.11,78921340,6984,22.03,11480,11540,11200,15040,8100,11570,11300.31,1.17,0,2103,11983,11776,11593,11386,11203,11685,11295,30,3470,500,7860,10,1,6000000,673,91.89,1.09,12,0.12,122.00,10275.00,21600,20240308,-48.10,7740,20240827,44.83,21600,-48.10,20240308,7740,44.83,20240827,21600,-48.10,20240308,7740,44.83,20240827,4.92,N,053160,500,30 억,,70161,N,N,0,N,00,N +20241120,100538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11260,-310,5,-2.68,34773370,3059,9.65,11480,11540,11250,15040,8100,11570,11367.56,1.17,0,224,11983,11776,11593,11386,11203,11685,11295,30,3470,500,7860,10,1,6000000,676,92.30,1.10,12,0.05,122.00,10275.00,21600,20240308,-47.87,7740,20240827,45.48,21600,-47.87,20240308,7740,45.48,20240827,21600,-47.87,20240308,7740,45.48,20240827,4.92,N,053160,500,30 억,,70161,N,N,0,N,00,N +20241120,090538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11480,-90,5,-0.78,711760,62,0.20,11480,11480,11480,15040,8100,11570,11480.00,1.17,0,0,11983,11776,11593,11386,11203,11685,11295,30,3470,500,7860,10,1,6000000,689,94.10,1.12,12,0.00,122.00,10275.00,21600,20240308,-46.85,7740,20240827,48.32,21600,-46.85,20240308,7740,48.32,20240827,21600,-46.85,20240308,7740,48.32,20240827,4.92,N,053160,500,30 억,,70161,N,N,0,N,00,N 20241119,160511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11570,-200,5,-1.70,367110930,31699,81.18,11640,11800,11410,15300,8240,11770,11581.15,1.07,0,5951,12256,12012,11656,11412,11056,12135,11535,30,3530,500,8000,10,1,6000000,694,94.84,1.13,12,0.53,122.00,10275.00,21600,20240308,-46.44,7740,20240827,49.48,21600,-46.44,20240308,7740,49.48,20240827,21600,-46.44,20240308,7740,49.48,20240827,4.90,N,053160,500,30 억,,64206,N,N,0,N,00,N 20241119,150517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11570,-200,5,-1.70,288344790,24854,63.65,11640,11800,11410,15300,8240,11770,11601.54,1.07,0,6561,12256,12012,11656,11412,11056,12135,11535,30,3530,500,8000,10,1,6000000,694,94.84,1.13,12,0.41,122.00,10275.00,21600,20240308,-46.44,7740,20240827,49.48,21600,-46.44,20240308,7740,49.48,20240827,21600,-46.44,20240308,7740,49.48,20240827,4.90,N,053160,500,30 억,,64206,N,N,0,N,00,N 20241119,140516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11410,-360,5,-3.06,274938190,23692,60.67,11640,11800,11410,15300,8240,11770,11604.68,1.07,0,6612,12256,12012,11656,11412,11056,12135,11535,30,3530,500,8000,10,1,6000000,685,93.52,1.11,12,0.39,122.00,10275.00,21600,20240308,-47.18,7740,20240827,47.42,21600,-47.18,20240308,7740,47.42,20240827,21600,-47.18,20240308,7740,47.42,20240827,4.90,N,053160,500,30 억,,64206,N,N,0,N,00,N diff --git a/053210/price/prices-20241101.csv b/053210/price/prices-20241101.csv index 887ce8dab063..691765bb9e0d 100644 --- a/053210/price/prices-20241101.csv +++ b/053210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160530,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4770,15,2,0.32,27990555,5871,45.19,4735,4790,4735,6180,3330,4755,4767.60,12.44,594,-322,4831,4792,4731,4692,4631,4812,4712,1196,1425,2500,3610,5,1,47522955,2267,-2.33,0.32,12,0.01,-2049.00,14898.00,6340,20231218,-24.76,4500,20240805,6.00,5920,-19.43,20240102,4500,6.00,20240805,6340,-24.76,20231218,4500,6.00,20240805,0.27,N,053210,2500,1195 억,,2896755,N,N,468,N,00,N +20241120,150539,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4765,10,2,0.21,22657835,4753,36.58,4735,4790,4735,6180,3330,4755,4767.06,12.44,781,-232,4831,4792,4731,4692,4631,4812,4712,1196,1425,2500,3610,5,1,47522955,2264,-2.33,0.32,12,0.01,-2049.00,14898.00,6340,20231218,-24.84,4500,20240805,5.89,5920,-19.51,20240102,4500,5.89,20240805,6340,-24.84,20231218,4500,5.89,20240805,0.27,N,053210,2500,1195 억,,2896942,N,N,18,N,00,N +20241120,140539,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4765,10,2,0.21,21666270,4545,34.98,4735,4790,4735,6180,3330,4755,4767.06,12.44,596,-113,4831,4792,4731,4692,4631,4812,4712,1196,1425,2500,3610,5,1,47522955,2264,-2.33,0.32,12,0.01,-2049.00,14898.00,6340,20231218,-24.84,4500,20240805,5.89,5920,-19.51,20240102,4500,5.89,20240805,6340,-24.84,20231218,4500,5.89,20240805,0.27,N,053210,2500,1195 억,,2896757,N,N,18,N,00,N +20241120,130539,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4765,10,2,0.21,16109905,3380,26.01,4735,4790,4735,6180,3330,4755,4766.24,12.44,594,-24,4831,4792,4731,4692,4631,4812,4712,1196,1425,2500,3610,5,1,47522955,2264,-2.33,0.32,12,0.01,-2049.00,14898.00,6340,20231218,-24.84,4500,20240805,5.89,5920,-19.51,20240102,4500,5.89,20240805,6340,-24.84,20231218,4500,5.89,20240805,0.27,N,053210,2500,1195 억,,2896755,N,N,18,N,00,N +20241120,120539,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4765,10,2,0.21,13632920,2860,22.01,4735,4790,4735,6180,3330,4755,4766.76,12.44,433,-7,4831,4792,4731,4692,4631,4812,4712,1196,1425,2500,3610,5,1,47522955,2264,-2.33,0.32,12,0.01,-2049.00,14898.00,6340,20231218,-24.84,4500,20240805,5.89,5920,-19.51,20240102,4500,5.89,20240805,6340,-24.84,20231218,4500,5.89,20240805,0.27,N,053210,2500,1195 억,,2896594,N,N,18,N,00,N +20241120,110539,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4765,10,2,0.21,9713250,2038,15.69,4735,4790,4735,6180,3330,4755,4766.07,12.44,347,43,4831,4792,4731,4692,4631,4812,4712,1196,1425,2500,3610,5,1,47522955,2264,-2.33,0.32,12,0.00,-2049.00,14898.00,6340,20231218,-24.84,4500,20240805,5.89,5920,-19.51,20240102,4500,5.89,20240805,6340,-24.84,20231218,4500,5.89,20240805,0.27,N,053210,2500,1195 억,,2896508,N,N,18,N,00,N +20241120,100539,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4770,15,2,0.32,4371420,917,7.06,4735,4790,4735,6180,3330,4755,4767.09,12.44,239,91,4831,4792,4731,4692,4631,4812,4712,1196,1425,2500,3610,5,1,47522955,2267,-2.33,0.32,12,0.00,-2049.00,14898.00,6340,20231218,-24.76,4500,20240805,6.00,5920,-19.43,20240102,4500,6.00,20240805,6340,-24.76,20231218,4500,6.00,20240805,0.27,N,053210,2500,1195 억,,2896400,N,N,18,N,00,N +20241120,090538,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4755,0,3,0.00,596650,126,0.97,4735,4755,4735,6180,3330,4755,4735.32,12.44,161,1,4831,4792,4731,4692,4631,4812,4712,1196,1425,2500,3610,5,1,47522955,2260,-2.32,0.32,12,0.00,-2049.00,14898.00,6340,20231218,-25.00,4500,20240805,5.67,5920,-19.68,20240102,4500,5.67,20240805,6340,-25.00,20231218,4500,5.67,20240805,0.27,N,053210,2500,1195 억,,2896322,N,N,18,N,00,N 20241119,160511,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4755,75,2,1.60,61263300,12993,47.33,4695,4770,4670,6080,3280,4680,4715.10,12.44,576,575,4750,4715,4690,4655,4630,4732,4672,1196,1400,2500,3550,5,1,47522955,2260,-2.32,0.32,12,0.03,-2049.00,14898.00,6340,20231218,-25.00,4500,20240805,5.67,5920,-19.68,20240102,4500,5.67,20240805,6340,-25.00,20231218,4500,5.67,20240805,0.33,N,053210,2500,1195 억,,2896161,N,N,18,N,00,N 20241119,150518,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4765,85,2,1.82,57657790,12235,44.57,4695,4770,4670,6080,3280,4680,4712.53,12.44,504,546,4750,4715,4690,4655,4630,4732,4672,1196,1400,2500,3550,5,1,47522955,2264,-2.33,0.32,12,0.03,-2049.00,14898.00,6340,20231218,-24.84,4500,20240805,5.89,5920,-19.51,20240102,4500,5.89,20240805,6340,-24.84,20231218,4500,5.89,20240805,0.33,N,053210,2500,1195 억,,2896089,N,N,19,N,00,N 20241119,140516,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4730,50,2,1.07,47359315,10065,36.66,4695,4745,4670,6080,3280,4680,4705.35,12.44,476,464,4750,4715,4690,4655,4630,4732,4672,1196,1400,2500,3550,5,1,47522955,2248,-2.31,0.32,12,0.02,-2049.00,14898.00,6340,20231218,-25.39,4500,20240805,5.11,5920,-20.10,20240102,4500,5.11,20240805,6340,-25.39,20231218,4500,5.11,20240805,0.33,N,053210,2500,1195 억,,2896061,N,N,19,N,00,N diff --git a/053260/price/prices-20241101.csv b/053260/price/prices-20241101.csv index c9767ed1c5f1..097107cd65ff 100644 --- a/053260/price/prices-20241101.csv +++ b/053260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,15,2,0.35,42363075,9900,107.47,4320,4375,4225,5630,3035,4335,4276.88,0.07,0,-400,4581,4457,4396,4272,4211,4427,4242,99,1295,500,3120,5,1,18720000,814,17.90,0.60,12,0.05,243.00,7220.00,6350,20240130,-31.50,3870,20241115,12.40,6350,-31.50,20240130,3870,12.40,20241115,6350,-31.50,20240130,3870,12.40,20241115,0.56,N,053260,500,98 억,,12940,N,N,0,N,00,N +20241120,150540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4360,25,2,0.58,38729945,9065,98.40,4320,4375,4225,5630,3035,4335,4272.47,0.07,0,-300,4581,4457,4396,4272,4211,4427,4242,99,1295,500,3120,5,1,18720000,816,17.94,0.60,12,0.05,243.00,7220.00,6350,20240130,-31.34,3870,20241115,12.66,6350,-31.34,20240130,3870,12.66,20241115,6350,-31.34,20240130,3870,12.66,20241115,0.56,N,053260,500,98 억,,12940,N,N,0,N,00,N +20241120,140539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4360,25,2,0.58,37926025,8880,96.40,4320,4375,4225,5630,3035,4335,4270.95,0.07,0,-249,4581,4457,4396,4272,4211,4427,4242,99,1295,500,3120,5,1,18720000,816,17.94,0.60,12,0.05,243.00,7220.00,6350,20240130,-31.34,3870,20241115,12.66,6350,-31.34,20240130,3870,12.66,20241115,6350,-31.34,20240130,3870,12.66,20241115,0.56,N,053260,500,98 억,,12940,N,N,0,N,00,N +20241120,130540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4250,-85,5,-1.96,28973270,6788,73.69,4320,4375,4225,5630,3035,4335,4268.31,0.07,0,299,4581,4457,4396,4272,4211,4427,4242,99,1295,500,3120,5,1,18720000,796,17.49,0.59,12,0.04,243.00,7220.00,6350,20240130,-33.07,3870,20241115,9.82,6350,-33.07,20240130,3870,9.82,20241115,6350,-33.07,20240130,3870,9.82,20241115,0.56,N,053260,500,98 억,,12940,N,N,0,N,00,N +20241120,120540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4255,-80,5,-1.85,25616270,5997,65.10,4320,4375,4225,5630,3035,4335,4271.51,0.07,0,326,4581,4457,4396,4272,4211,4427,4242,99,1295,500,3120,5,1,18720000,797,17.51,0.59,12,0.03,243.00,7220.00,6350,20240130,-32.99,3870,20241115,9.95,6350,-32.99,20240130,3870,9.95,20241115,6350,-32.99,20240130,3870,9.95,20241115,0.56,N,053260,500,98 억,,12940,N,N,0,N,00,N +20241120,110539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4250,-85,5,-1.96,15964060,3728,40.47,4320,4375,4225,5630,3035,4335,4282.20,0.07,0,377,4581,4457,4396,4272,4211,4427,4242,99,1295,500,3120,5,1,18720000,796,17.49,0.59,12,0.02,243.00,7220.00,6350,20240130,-33.07,3870,20241115,9.82,6350,-33.07,20240130,3870,9.82,20241115,6350,-33.07,20240130,3870,9.82,20241115,0.56,N,053260,500,98 억,,12940,N,N,0,N,00,N +20241120,100539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4240,-95,5,-2.19,14413840,3362,36.50,4320,4375,4240,5630,3035,4335,4287.28,0.07,0,389,4581,4457,4396,4272,4211,4427,4242,99,1295,500,3120,5,1,18720000,794,17.45,0.59,12,0.02,243.00,7220.00,6350,20240130,-33.23,3870,20241115,9.56,6350,-33.23,20240130,3870,9.56,20241115,6350,-33.23,20240130,3870,9.56,20241115,0.56,N,053260,500,98 억,,12940,N,N,0,N,00,N +20241120,090538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4335,0,3,0.00,721825,167,1.81,4320,4335,4320,5630,3035,4335,4322.31,0.07,0,-44,4581,4457,4396,4272,4211,4427,4242,99,1295,500,3120,5,1,18720000,812,17.84,0.60,12,0.00,243.00,7220.00,6350,20240130,-31.73,3870,20241115,12.02,6350,-31.73,20240130,3870,12.02,20241115,6350,-31.73,20240130,3870,12.02,20241115,0.56,N,053260,500,98 억,,12940,N,N,0,N,00,N 20241119,160511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4335,-185,5,-4.09,37100275,8437,21.04,4410,4520,4335,5870,3165,4520,4397.33,0.07,0,-308,4740,4630,4410,4300,4080,4685,4355,99,1350,500,3250,5,1,18720000,812,17.84,0.60,12,0.05,243.00,7220.00,6350,20240130,-31.73,3870,20241115,12.02,6350,-31.73,20240130,3870,12.02,20241115,6350,-31.73,20240130,3870,12.02,20241115,0.58,N,053260,500,98 억,,13248,N,N,0,N,00,N 20241119,150518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4385,-135,5,-2.99,34839670,7917,19.74,4410,4520,4360,5870,3165,4520,4400.62,0.07,0,-226,4740,4630,4410,4300,4080,4685,4355,99,1350,500,3250,5,1,18720000,821,18.05,0.61,12,0.04,243.00,7220.00,6350,20240130,-30.94,3870,20241115,13.31,6350,-30.94,20240130,3870,13.31,20241115,6350,-30.94,20240130,3870,13.31,20241115,0.58,N,053260,500,98 억,,13248,N,N,0,N,00,N 20241119,140516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4365,-155,5,-3.43,32999430,7496,18.69,4410,4520,4365,5870,3165,4520,4402.27,0.07,0,-141,4740,4630,4410,4300,4080,4685,4355,99,1350,500,3250,5,1,18720000,817,17.96,0.60,12,0.04,243.00,7220.00,6350,20240130,-31.26,3870,20241115,12.79,6350,-31.26,20240130,3870,12.79,20241115,6350,-31.26,20240130,3870,12.79,20241115,0.58,N,053260,500,98 억,,13248,N,N,0,N,00,N diff --git a/053270/price/prices-20241101.csv b/053270/price/prices-20241101.csv index ca3f6de91712..60dffd454687 100644 --- a/053270/price/prices-20241101.csv +++ b/053270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160530,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,5,2,0.24,148652000,71332,171.22,2075,2120,2050,2690,1450,2070,2084.00,0.53,0,-2455,2150,2110,2090,2050,2030,2100,2040,137,620,500,1490,5,1,27410405,569,3.05,0.52,12,0.26,680.00,3972.00,3170,20240308,-34.54,1985,20240806,4.53,3170,-34.54,20240308,1985,4.53,20240806,3170,-34.54,20240308,1985,4.53,20240806,1.06,N,053270,500,137 억,,145674,N,N,0,N,00,N +20241120,150540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,15,2,0.72,132825345,63708,152.92,2075,2120,2050,2690,1450,2070,2084.91,0.53,0,-3883,2150,2110,2090,2050,2030,2100,2040,137,620,500,1490,5,1,27410405,572,3.07,0.52,12,0.23,680.00,3972.00,3170,20240308,-34.23,1985,20240806,5.04,3170,-34.23,20240308,1985,5.04,20240806,3170,-34.23,20240308,1985,5.04,20240806,1.06,N,053270,500,137 억,,145674,N,N,0,N,00,N +20241120,140539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,20,2,0.97,124501330,59708,143.32,2075,2120,2050,2690,1450,2070,2085.17,0.53,0,-5081,2150,2110,2090,2050,2030,2100,2040,137,620,500,1490,5,1,27410405,573,3.07,0.53,12,0.22,680.00,3972.00,3170,20240308,-34.07,1985,20240806,5.29,3170,-34.07,20240308,1985,5.29,20240806,3170,-34.07,20240308,1985,5.29,20240806,1.06,N,053270,500,137 억,,145674,N,N,0,N,00,N +20241120,130540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2120,50,2,2.42,104864255,50319,120.78,2075,2120,2050,2690,1450,2070,2083.99,0.53,0,-5693,2150,2110,2090,2050,2030,2100,2040,137,620,500,1490,5,1,27410405,581,3.12,0.53,12,0.18,680.00,3972.00,3170,20240308,-33.12,1985,20240806,6.80,3170,-33.12,20240308,1985,6.80,20240806,3170,-33.12,20240308,1985,6.80,20240806,1.06,N,053270,500,137 억,,145674,N,N,0,N,00,N +20241120,120540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,20,2,0.97,63803230,30886,74.14,2075,2095,2050,2690,1450,2070,2065.77,0.53,0,5637,2150,2110,2090,2050,2030,2100,2040,137,620,500,1490,5,1,27410405,573,3.07,0.53,12,0.11,680.00,3972.00,3170,20240308,-34.07,1985,20240806,5.29,3170,-34.07,20240308,1985,5.29,20240806,3170,-34.07,20240308,1985,5.29,20240806,1.06,N,053270,500,137 억,,145674,N,N,0,N,00,N +20241120,110539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,20,2,0.97,61220810,29648,71.16,2075,2095,2050,2690,1450,2070,2064.92,0.53,0,5637,2150,2110,2090,2050,2030,2100,2040,137,620,500,1490,5,1,27410405,573,3.07,0.53,12,0.11,680.00,3972.00,3170,20240308,-34.07,1985,20240806,5.29,3170,-34.07,20240308,1985,5.29,20240806,3170,-34.07,20240308,1985,5.29,20240806,1.06,N,053270,500,137 억,,145674,N,N,0,N,00,N +20241120,100539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,15,2,0.72,48277965,23437,56.26,2075,2085,2050,2690,1450,2070,2059.90,0.53,0,5120,2150,2110,2090,2050,2030,2100,2040,137,620,500,1490,5,1,27410405,572,3.07,0.52,12,0.09,680.00,3972.00,3170,20240308,-34.23,1985,20240806,5.04,3170,-34.23,20240308,1985,5.04,20240806,3170,-34.23,20240308,1985,5.04,20240806,1.06,N,053270,500,137 억,,145674,N,N,0,N,00,N +20241120,090539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,15,2,0.72,58110,28,0.07,2075,2085,2075,2690,1450,2070,2075.36,0.53,0,-3,2150,2110,2090,2050,2030,2100,2040,137,620,500,1490,5,1,27410405,572,3.07,0.52,12,0.00,680.00,3972.00,3170,20240308,-34.23,1985,20240806,5.04,3170,-34.23,20240308,1985,5.04,20240806,3170,-34.23,20240308,1985,5.04,20240806,1.06,N,053270,500,137 억,,145674,N,N,0,N,00,N 20241119,160512,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,-35,5,-1.66,87303650,41661,96.00,2120,2130,2070,2735,1475,2105,2095.57,0.53,0,-1984,2178,2141,2083,2046,1988,2160,2065,137,630,500,1510,5,1,27410405,567,3.04,0.52,12,0.15,680.00,3972.00,3170,20240308,-34.70,1985,20240806,4.28,3170,-34.70,20240308,1985,4.28,20240806,3170,-34.70,20240308,1985,4.28,20240806,1.06,N,053270,500,137 억,,145321,N,N,0,N,00,N 20241119,150518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,-15,5,-0.71,74760570,35625,82.09,2120,2130,2075,2735,1475,2105,2098.54,0.53,0,-1984,2178,2141,2083,2046,1988,2160,2065,137,630,500,1510,5,1,27410405,573,3.07,0.53,12,0.13,680.00,3972.00,3170,20240308,-34.07,1985,20240806,5.29,3170,-34.07,20240308,1985,5.29,20240806,3170,-34.07,20240308,1985,5.29,20240806,1.06,N,053270,500,137 억,,145321,N,N,0,N,00,N 20241119,140516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2095,-10,5,-0.48,57983500,27582,63.56,2120,2130,2085,2735,1475,2105,2102.22,0.53,0,-1518,2178,2141,2083,2046,1988,2160,2065,137,630,500,1510,5,1,27410405,574,3.08,0.53,12,0.10,680.00,3972.00,3170,20240308,-33.91,1985,20240806,5.54,3170,-33.91,20240308,1985,5.54,20240806,3170,-33.91,20240308,1985,5.54,20240806,1.06,N,053270,500,137 억,,145321,N,N,0,N,00,N diff --git a/053280/price/prices-20241101.csv b/053280/price/prices-20241101.csv index a28f517c0df0..c6cefc233050 100644 --- a/053280/price/prices-20241101.csv +++ b/053280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160530,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5060,-60,5,-1.17,908491360,178796,81.95,5120,5200,5040,6650,3590,5120,5081.18,2.93,0,-4567,5193,5156,5113,5076,5033,5175,5095,125,1530,500,3270,10,1,25000000,1265,-34.90,0.57,12,0.72,-145.00,8805.00,10380,20241015,-51.25,4065,20240723,24.48,10380,-51.25,20241015,4065,24.48,20240723,10380,-51.25,20241015,4065,24.48,20240723,1.64,N,053280,500,125 억,,731356,N,N,0,N,00,N +20241120,150540,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5070,-50,5,-0.98,808971420,159144,72.94,5120,5200,5040,6650,3590,5120,5083.27,2.93,0,-5417,5193,5156,5113,5076,5033,5175,5095,125,1530,500,3270,10,1,25000000,1268,-34.97,0.58,12,0.64,-145.00,8805.00,10380,20241015,-51.16,4065,20240723,24.72,10380,-51.16,20241015,4065,24.72,20240723,10380,-51.16,20241015,4065,24.72,20240723,1.64,N,053280,500,125 억,,731356,N,N,0,N,00,N +20241120,140539,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5110,-10,5,-0.20,722851220,142197,65.17,5120,5200,5040,6650,3590,5120,5083.45,2.93,0,-3021,5193,5156,5113,5076,5033,5175,5095,125,1530,500,3270,10,1,25000000,1278,-35.24,0.58,12,0.57,-145.00,8805.00,10380,20241015,-50.77,4065,20240723,25.71,10380,-50.77,20241015,4065,25.71,20240723,10380,-50.77,20241015,4065,25.71,20240723,1.64,N,053280,500,125 억,,731356,N,N,0,N,00,N +20241120,130540,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5080,-40,5,-0.78,641187190,126160,57.82,5120,5200,5040,6650,3590,5120,5082.33,2.93,0,-180,5193,5156,5113,5076,5033,5175,5095,125,1530,500,3270,10,1,25000000,1270,-35.03,0.58,12,0.50,-145.00,8805.00,10380,20241015,-51.06,4065,20240723,24.97,10380,-51.06,20241015,4065,24.97,20240723,10380,-51.06,20241015,4065,24.97,20240723,1.64,N,053280,500,125 억,,731356,N,N,0,N,00,N +20241120,120540,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5090,-30,5,-0.59,584921500,115094,52.75,5120,5200,5040,6650,3590,5120,5082.12,2.93,0,-1767,5193,5156,5113,5076,5033,5175,5095,125,1530,500,3270,10,1,25000000,1273,-35.10,0.58,12,0.46,-145.00,8805.00,10380,20241015,-50.96,4065,20240723,25.22,10380,-50.96,20241015,4065,25.22,20240723,10380,-50.96,20241015,4065,25.22,20240723,1.64,N,053280,500,125 억,,731356,N,N,0,N,00,N +20241120,110540,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5070,-50,5,-0.98,489634090,96304,44.14,5120,5200,5040,6650,3590,5120,5084.25,2.93,0,-2895,5193,5156,5113,5076,5033,5175,5095,125,1530,500,3270,10,1,25000000,1268,-34.97,0.58,12,0.39,-145.00,8805.00,10380,20241015,-51.16,4065,20240723,24.72,10380,-51.16,20241015,4065,24.72,20240723,10380,-51.16,20241015,4065,24.72,20240723,1.64,N,053280,500,125 억,,731356,N,N,0,N,00,N +20241120,100540,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,-20,5,-0.39,400508110,78752,36.09,5120,5200,5040,6650,3590,5120,5085.69,2.93,0,-3677,5193,5156,5113,5076,5033,5175,5095,125,1530,500,3270,10,1,25000000,1275,-35.17,0.58,12,0.32,-145.00,8805.00,10380,20241015,-50.87,4065,20240723,25.46,10380,-50.87,20241015,4065,25.46,20240723,10380,-50.87,20241015,4065,25.46,20240723,1.64,N,053280,500,125 억,,731356,N,N,0,N,00,N +20241120,090539,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,-20,5,-0.39,72063040,14034,6.43,5120,5200,5100,6650,3590,5120,5134.89,2.93,0,-9143,5193,5156,5113,5076,5033,5175,5095,125,1530,500,3270,10,1,25000000,1275,-35.17,0.58,12,0.06,-145.00,8805.00,10380,20241015,-50.87,4065,20240723,25.46,10380,-50.87,20241015,4065,25.46,20240723,10380,-50.87,20241015,4065,25.46,20240723,1.64,N,053280,500,125 억,,731356,N,N,0,N,00,N 20241119,160512,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5120,0,3,0.00,1091361540,213705,68.68,5100,5150,5070,6650,3590,5120,5106.81,3.02,0,-24839,5306,5212,5106,5012,4906,5260,5060,125,1530,500,3270,10,1,25000000,1280,-35.31,0.58,12,0.85,-145.00,8805.00,10380,20241015,-50.67,4065,20240723,25.95,10380,-50.67,20241015,4065,25.95,20240723,10380,-50.67,20241015,4065,25.95,20240723,1.33,N,053280,500,125 억,,755255,N,N,0,N,00,N 20241119,150518,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5110,-10,5,-0.20,981947020,192337,61.82,5100,5150,5070,6650,3590,5120,5105.35,3.02,0,-25762,5306,5212,5106,5012,4906,5260,5060,125,1530,500,3270,10,1,25000000,1278,-35.24,0.58,12,0.77,-145.00,8805.00,10380,20241015,-50.77,4065,20240723,25.71,10380,-50.77,20241015,4065,25.71,20240723,10380,-50.77,20241015,4065,25.71,20240723,1.33,N,053280,500,125 억,,755255,N,N,0,N,00,N 20241119,140517,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5110,-10,5,-0.20,838844380,164250,52.79,5100,5150,5070,6650,3590,5120,5107.12,3.02,0,-25662,5306,5212,5106,5012,4906,5260,5060,125,1530,500,3270,10,1,25000000,1278,-35.24,0.58,12,0.66,-145.00,8805.00,10380,20241015,-50.77,4065,20240723,25.71,10380,-50.77,20241015,4065,25.71,20240723,10380,-50.77,20241015,4065,25.71,20240723,1.33,N,053280,500,125 억,,755255,N,N,0,N,00,N diff --git a/053290/price/prices-20241101.csv b/053290/price/prices-20241101.csv index 8ebd91f53731..671cbf142b5f 100644 --- a/053290/price/prices-20241101.csv +++ b/053290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,-50,5,-1.44,116836055,33996,75.85,3445,3490,3420,4515,2435,3475,3436.76,1.99,0,-5571,3555,3515,3460,3420,3365,3535,3440,83,1040,500,2150,5,1,16526307,566,52.69,0.66,12,0.21,65.00,5171.00,6350,20240130,-46.06,2745,20240805,24.77,6350,-46.06,20240130,2745,24.77,20240805,6350,-46.06,20240130,2745,24.77,20240805,3.88,N,053290,500,82 억,,329575,N,N,0,N,00,N +20241120,150540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3440,-35,5,-1.01,102972030,29952,66.83,3445,3490,3420,4515,2435,3475,3437.90,1.99,0,-4993,3555,3515,3460,3420,3365,3535,3440,83,1040,500,2150,5,1,16526307,569,52.92,0.67,12,0.18,65.00,5171.00,6350,20240130,-45.83,2745,20240805,25.32,6350,-45.83,20240130,2745,25.32,20240805,6350,-45.83,20240130,2745,25.32,20240805,3.88,N,053290,500,82 억,,329575,N,N,0,N,00,N +20241120,140540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3440,-35,5,-1.01,86754585,25231,56.30,3445,3490,3420,4515,2435,3475,3438.41,1.99,0,-3635,3555,3515,3460,3420,3365,3535,3440,83,1040,500,2150,5,1,16526307,569,52.92,0.67,12,0.15,65.00,5171.00,6350,20240130,-45.83,2745,20240805,25.32,6350,-45.83,20240130,2745,25.32,20240805,6350,-45.83,20240130,2745,25.32,20240805,3.88,N,053290,500,82 억,,329575,N,N,0,N,00,N +20241120,130541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3435,-40,5,-1.15,81292335,23639,52.74,3445,3490,3420,4515,2435,3475,3438.91,1.99,0,-3481,3555,3515,3460,3420,3365,3535,3440,83,1040,500,2150,5,1,16526307,568,52.85,0.66,12,0.14,65.00,5171.00,6350,20240130,-45.91,2745,20240805,25.14,6350,-45.91,20240130,2745,25.14,20240805,6350,-45.91,20240130,2745,25.14,20240805,3.88,N,053290,500,82 억,,329575,N,N,0,N,00,N +20241120,120541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3445,-30,5,-0.86,69429960,20182,45.03,3445,3490,3420,4515,2435,3475,3440.19,1.99,0,-3178,3555,3515,3460,3420,3365,3535,3440,83,1040,500,2150,5,1,16526307,569,53.00,0.67,12,0.12,65.00,5171.00,6350,20240130,-45.75,2745,20240805,25.50,6350,-45.75,20240130,2745,25.50,20240805,6350,-45.75,20240130,2745,25.50,20240805,3.88,N,053290,500,82 억,,329575,N,N,0,N,00,N +20241120,110540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3440,-35,5,-1.01,50875270,14784,32.99,3445,3490,3420,4515,2435,3475,3441.24,1.99,0,-1435,3555,3515,3460,3420,3365,3535,3440,83,1040,500,2150,5,1,16526307,569,52.92,0.67,12,0.09,65.00,5171.00,6350,20240130,-45.83,2745,20240805,25.32,6350,-45.83,20240130,2745,25.32,20240805,6350,-45.83,20240130,2745,25.32,20240805,3.88,N,053290,500,82 억,,329575,N,N,0,N,00,N +20241120,100540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3430,-45,5,-1.29,42394545,12308,27.46,3445,3490,3420,4515,2435,3475,3444.47,1.99,0,-1475,3555,3515,3460,3420,3365,3535,3440,83,1040,500,2150,5,1,16526307,567,52.77,0.66,12,0.07,65.00,5171.00,6350,20240130,-45.98,2745,20240805,24.95,6350,-45.98,20240130,2745,24.95,20240805,6350,-45.98,20240130,2745,24.95,20240805,3.88,N,053290,500,82 억,,329575,N,N,0,N,00,N +20241120,090539,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3450,-25,5,-0.72,9196590,2668,5.95,3445,3480,3445,4515,2435,3475,3447.00,1.99,0,853,3555,3515,3460,3420,3365,3535,3440,83,1040,500,2150,5,1,16526307,570,53.08,0.67,12,0.02,65.00,5171.00,6350,20240130,-45.67,2745,20240805,25.68,6350,-45.67,20240130,2745,25.68,20240805,6350,-45.67,20240130,2745,25.68,20240805,3.88,N,053290,500,82 억,,329575,N,N,0,N,00,N 20241119,160512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3475,0,3,0.00,154729735,44767,85.65,3470,3500,3405,4515,2435,3475,3456.32,1.99,0,974,3625,3550,3475,3400,3325,3587,3437,83,1040,500,2150,5,1,16526307,574,53.46,0.67,12,0.27,65.00,5171.00,6350,20240130,-45.28,2745,20240805,26.59,6350,-45.28,20240130,2745,26.59,20240805,6350,-45.28,20240130,2745,26.59,20240805,3.93,N,053290,500,82 억,,328549,N,N,0,N,00,N 20241119,150519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3480,5,2,0.14,149221975,43181,82.62,3470,3500,3405,4515,2435,3475,3455.73,1.99,0,1103,3625,3550,3475,3400,3325,3587,3437,83,1040,500,2150,5,1,16526307,575,53.54,0.67,12,0.26,65.00,5171.00,6350,20240130,-45.20,2745,20240805,26.78,6350,-45.20,20240130,2745,26.78,20240805,6350,-45.20,20240130,2745,26.78,20240805,3.93,N,053290,500,82 억,,328549,N,N,0,N,00,N 20241119,140517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3470,-5,5,-0.14,132663340,38393,73.46,3470,3500,3405,4515,2435,3475,3455.40,1.99,0,1499,3625,3550,3475,3400,3325,3587,3437,83,1040,500,2150,5,1,16526307,573,53.38,0.67,12,0.23,65.00,5171.00,6350,20240130,-45.35,2745,20240805,26.41,6350,-45.35,20240130,2745,26.41,20240805,6350,-45.35,20240130,2745,26.41,20240805,3.93,N,053290,500,82 억,,328549,N,N,0,N,00,N diff --git a/053300/price/prices-20241101.csv b/053300/price/prices-20241101.csv index 280be2db10dc..17c00c0c23b6 100644 --- a/053300/price/prices-20241101.csv +++ b/053300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160531,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3965,5,2,0.13,194545985,49387,122.95,3950,3975,3915,5140,2775,3960,3939.21,0.61,0,-21966,4000,3980,3945,3925,3890,3990,3935,212,1180,500,2850,5,1,42441361,1683,17.86,0.91,12,0.12,222.00,4336.00,6050,20240122,-34.46,3510,20240806,12.96,6050,-34.46,20240122,3510,12.96,20240806,6050,-34.46,20240122,3510,12.96,20240806,2.06,N,053300,500,212 억,,258249,N,N,0,N,00,N +20241120,150541,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3930,-30,5,-0.76,149696680,38004,94.61,3950,3965,3925,5140,2775,3960,3938.97,0.61,0,-19217,4000,3980,3945,3925,3890,3990,3935,212,1180,500,2850,5,1,42441361,1668,17.70,0.91,12,0.09,222.00,4336.00,6050,20240122,-35.04,3510,20240806,11.97,6050,-35.04,20240122,3510,11.97,20240806,6050,-35.04,20240122,3510,11.97,20240806,2.06,N,053300,500,212 억,,258249,N,N,0,N,00,N +20241120,140540,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3940,-20,5,-0.51,138926935,35267,87.80,3950,3965,3925,5140,2775,3960,3939.29,0.61,0,-18211,4000,3980,3945,3925,3890,3990,3935,212,1180,500,2850,5,1,42441361,1672,17.75,0.91,12,0.08,222.00,4336.00,6050,20240122,-34.88,3510,20240806,12.25,6050,-34.88,20240122,3510,12.25,20240806,6050,-34.88,20240122,3510,12.25,20240806,2.06,N,053300,500,212 억,,258249,N,N,0,N,00,N +20241120,130541,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3940,-20,5,-0.51,97415555,24744,61.60,3950,3965,3925,5140,2775,3960,3936.94,0.61,0,-8115,4000,3980,3945,3925,3890,3990,3935,212,1180,500,2850,5,1,42441361,1672,17.75,0.91,12,0.06,222.00,4336.00,6050,20240122,-34.88,3510,20240806,12.25,6050,-34.88,20240122,3510,12.25,20240806,6050,-34.88,20240122,3510,12.25,20240806,2.06,N,053300,500,212 억,,258249,N,N,0,N,00,N +20241120,120541,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3930,-30,5,-0.76,89478150,22727,56.58,3950,3965,3925,5140,2775,3960,3937.09,0.61,0,-8233,4000,3980,3945,3925,3890,3990,3935,212,1180,500,2850,5,1,42441361,1668,17.70,0.91,12,0.05,222.00,4336.00,6050,20240122,-35.04,3510,20240806,11.97,6050,-35.04,20240122,3510,11.97,20240806,6050,-35.04,20240122,3510,11.97,20240806,2.06,N,053300,500,212 억,,258249,N,N,0,N,00,N +20241120,110540,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3940,-20,5,-0.51,85224460,21645,53.88,3950,3965,3925,5140,2775,3960,3937.37,0.61,0,-7545,4000,3980,3945,3925,3890,3990,3935,212,1180,500,2850,5,1,42441361,1672,17.75,0.91,12,0.05,222.00,4336.00,6050,20240122,-34.88,3510,20240806,12.25,6050,-34.88,20240122,3510,12.25,20240806,6050,-34.88,20240122,3510,12.25,20240806,2.06,N,053300,500,212 억,,258249,N,N,0,N,00,N +20241120,100540,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3945,-15,5,-0.38,82724720,21011,52.31,3950,3965,3925,5140,2775,3960,3937.21,0.61,0,-7391,4000,3980,3945,3925,3890,3990,3935,212,1180,500,2850,5,1,42441361,1674,17.77,0.91,12,0.05,222.00,4336.00,6050,20240122,-34.79,3510,20240806,12.39,6050,-34.79,20240122,3510,12.39,20240806,6050,-34.79,20240122,3510,12.39,20240806,2.06,N,053300,500,212 억,,258249,N,N,0,N,00,N +20241120,090540,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3960,0,3,0.00,2296310,582,1.45,3950,3960,3940,5140,2775,3960,3945.55,0.61,0,53,4000,3980,3945,3925,3890,3990,3935,212,1180,500,2850,5,1,42441361,1681,17.84,0.91,12,0.00,222.00,4336.00,6050,20240122,-34.55,3510,20240806,12.82,6050,-34.55,20240122,3510,12.82,20240806,6050,-34.55,20240122,3510,12.82,20240806,2.06,N,053300,500,212 억,,258249,N,N,0,N,00,N 20241119,160512,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3960,25,2,0.64,156413470,39668,43.73,3935,3965,3910,5110,2755,3935,3943.04,0.61,0,916,4035,3985,3920,3870,3805,4010,3895,212,1175,500,2830,5,1,42441361,1681,17.84,0.91,12,0.09,222.00,4336.00,6050,20240122,-34.55,3510,20240806,12.82,6050,-34.55,20240122,3510,12.82,20240806,6050,-34.55,20240122,3510,12.82,20240806,2.04,N,053300,500,212 억,,257333,N,N,0,N,00,N 20241119,150519,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3955,20,2,0.51,128703935,32666,36.01,3935,3965,3910,5110,2755,3935,3940.00,0.61,0,96,4035,3985,3920,3870,3805,4010,3895,212,1175,500,2830,5,1,42441361,1679,17.82,0.91,12,0.08,222.00,4336.00,6050,20240122,-34.63,3510,20240806,12.68,6050,-34.63,20240122,3510,12.68,20240806,6050,-34.63,20240122,3510,12.68,20240806,2.04,N,053300,500,212 억,,257333,N,N,0,N,00,N 20241119,140517,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3955,20,2,0.51,98489500,25015,27.58,3935,3965,3910,5110,2755,3935,3937.22,0.61,0,-2636,4035,3985,3920,3870,3805,4010,3895,212,1175,500,2830,5,1,42441361,1679,17.82,0.91,12,0.06,222.00,4336.00,6050,20240122,-34.63,3510,20240806,12.68,6050,-34.63,20240122,3510,12.68,20240806,6050,-34.63,20240122,3510,12.68,20240806,2.04,N,053300,500,212 억,,257333,N,N,0,N,00,N diff --git a/053350/price/prices-20241101.csv b/053350/price/prices-20241101.csv index b13852bbe990..122e5c66ca50 100644 --- a/053350/price/prices-20241101.csv +++ b/053350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160531,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4005,225,2,5.95,184330415,47187,18.60,3910,4080,3740,4910,2650,3780,3906.34,0.03,0,1619,4773,4276,3788,3291,2803,4525,3540,99,1130,500,2640,5,1,19790916,793,-267.00,0.66,12,0.24,-15.00,6093.00,4285,20241119,-6.53,3000,20240416,33.50,4285,-6.53,20241119,3000,33.50,20240416,4285,-6.53,20241119,3000,33.50,20240416,0.12,N,053350,500,98 억,,6681,N,N,0,N,00,N +20241120,150541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4010,230,2,6.08,158368690,40758,16.07,3910,4040,3740,4910,2650,3780,3885.59,0.03,0,788,4773,4276,3788,3291,2803,4525,3540,99,1130,500,2640,5,1,19790916,794,-267.33,0.66,12,0.21,-15.00,6093.00,4285,20241119,-6.42,3000,20240416,33.67,4285,-6.42,20241119,3000,33.67,20240416,4285,-6.42,20241119,3000,33.67,20240416,0.12,N,053350,500,98 억,,6681,N,N,0,N,00,N +20241120,140540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3890,110,2,2.91,125450210,32462,12.80,3910,3945,3740,4910,2650,3780,3864.52,0.03,0,837,4773,4276,3788,3291,2803,4525,3540,99,1130,500,2640,5,1,19790916,770,-259.33,0.64,12,0.16,-15.00,6093.00,4285,20241119,-9.22,3000,20240416,29.67,4285,-9.22,20241119,3000,29.67,20240416,4285,-9.22,20241119,3000,29.67,20240416,0.12,N,053350,500,98 억,,6681,N,N,0,N,00,N +20241120,130541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3945,165,2,4.37,113725190,29446,11.61,3910,3945,3740,4910,2650,3780,3862.16,0.03,0,446,4773,4276,3788,3291,2803,4525,3540,99,1130,500,2640,5,1,19790916,781,-263.00,0.65,12,0.15,-15.00,6093.00,4285,20241119,-7.93,3000,20240416,31.50,4285,-7.93,20241119,3000,31.50,20240416,4285,-7.93,20241119,3000,31.50,20240416,0.12,N,053350,500,98 억,,6681,N,N,0,N,00,N +20241120,120541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3905,125,2,3.31,97234575,25239,9.95,3910,3940,3740,4910,2650,3780,3852.55,0.03,0,234,4773,4276,3788,3291,2803,4525,3540,99,1130,500,2640,5,1,19790916,773,-260.33,0.64,12,0.13,-15.00,6093.00,4285,20241119,-8.87,3000,20240416,30.17,4285,-8.87,20241119,3000,30.17,20240416,4285,-8.87,20241119,3000,30.17,20240416,0.12,N,053350,500,98 억,,6681,N,N,0,N,00,N +20241120,110540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3920,140,2,3.70,85160940,22154,8.73,3910,3940,3740,4910,2650,3780,3844.04,0.03,0,191,4773,4276,3788,3291,2803,4525,3540,99,1130,500,2640,5,1,19790916,776,-261.33,0.64,12,0.11,-15.00,6093.00,4285,20241119,-8.52,3000,20240416,30.67,4285,-8.52,20241119,3000,30.67,20240416,4285,-8.52,20241119,3000,30.67,20240416,0.12,N,053350,500,98 억,,6681,N,N,0,N,00,N +20241120,100541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3860,80,2,2.12,53713775,14087,5.55,3910,3910,3740,4910,2650,3780,3813.00,0.03,0,-1279,4773,4276,3788,3291,2803,4525,3540,99,1130,500,2640,5,1,19790916,764,-257.33,0.63,12,0.07,-15.00,6093.00,4285,20241119,-9.92,3000,20240416,28.67,4285,-9.92,20241119,3000,28.67,20240416,4285,-9.92,20241119,3000,28.67,20240416,0.12,N,053350,500,98 억,,6681,N,N,0,N,00,N +20241120,090540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3820,40,2,1.06,5491570,1413,0.56,3910,3910,3820,4910,2650,3780,3886.46,0.03,0,-510,4773,4276,3788,3291,2803,4525,3540,99,1130,500,2640,5,1,19790916,756,-254.67,0.63,12,0.01,-15.00,6093.00,4285,20241119,-10.85,3000,20240416,27.33,4285,-10.85,20241119,3000,27.33,20240416,4285,-10.85,20241119,3000,27.33,20240416,0.12,N,053350,500,98 억,,6681,N,N,0,N,00,N 20241119,160513,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,3780,480,2,14.55,961325605,253566,2663.79,3300,4285,3300,4290,2310,3300,3791.24,0.04,0,-1934,3383,3341,3298,3256,3213,3362,3277,99,990,500,2310,5,1,19790916,748,-252.00,0.62,12,1.28,-15.00,6093.00,4285,20241119,-11.79,3000,20240416,26.00,4285,-11.79,20241119,3000,26.00,20240416,4285,-11.79,20241119,3000,26.00,20240416,0.12,N,053350,500,98 억,,8147,N,N,0,N,00,N 20241119,150519,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,3750,450,2,13.64,942529475,248586,2611.47,3300,4285,3300,4290,2310,3300,3791.56,0.04,0,-1918,3383,3341,3298,3256,3213,3362,3277,99,990,500,2310,5,1,19790916,742,-250.00,0.62,12,1.26,-15.00,6093.00,4285,20241119,-12.49,3000,20240416,25.00,4285,-12.49,20241119,3000,25.00,20240416,4285,-12.49,20241119,3000,25.00,20240416,0.12,N,053350,500,98 억,,8147,N,N,0,N,00,N 20241119,140517,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,3760,460,2,13.94,869183315,228966,2405.36,3300,4285,3300,4290,2310,3300,3796.12,0.04,0,-1932,3383,3341,3298,3256,3213,3362,3277,99,990,500,2310,5,1,19790916,744,-250.67,0.62,12,1.16,-15.00,6093.00,4285,20241119,-12.25,3000,20240416,25.33,4285,-12.25,20241119,3000,25.33,20240416,4285,-12.25,20241119,3000,25.33,20240416,0.12,N,053350,500,98 억,,8147,N,N,0,N,00,N diff --git a/053450/price/prices-20241101.csv b/053450/price/prices-20241101.csv index d906448e891c..a72aed92d101 100644 --- a/053450/price/prices-20241101.csv +++ b/053450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160531,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5390,-10,5,-0.19,314657800,58672,11.75,5430,5440,5300,7020,3780,5400,5362.04,5.06,0,-1321,6046,5722,5496,5172,4946,5885,5335,74,1620,500,3780,10,1,14792803,797,7.01,0.63,12,0.40,769.00,8528.00,8670,20240213,-37.83,4700,20240909,14.68,8670,-37.83,20240213,4700,14.68,20240909,8670,-37.83,20240213,4700,14.68,20240909,2.27,N,053450,500,73 억,,748896,N,N,0,N,00,N +20241120,150541,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5370,-30,5,-0.56,267825000,49958,10.00,5430,5440,5300,7020,3780,5400,5361.00,5.06,0,-736,6046,5722,5496,5172,4946,5885,5335,74,1620,500,3780,10,1,14792803,794,6.98,0.63,12,0.34,769.00,8528.00,8670,20240213,-38.06,4700,20240909,14.26,8670,-38.06,20240213,4700,14.26,20240909,8670,-38.06,20240213,4700,14.26,20240909,2.27,N,053450,500,73 억,,748896,N,N,0,N,00,N +20241120,140541,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5350,-50,5,-0.93,228912480,42689,8.55,5430,5440,5300,7020,3780,5400,5362.33,5.06,0,1457,6046,5722,5496,5172,4946,5885,5335,74,1620,500,3780,10,1,14792803,791,6.96,0.63,12,0.29,769.00,8528.00,8670,20240213,-38.29,4700,20240909,13.83,8670,-38.29,20240213,4700,13.83,20240909,8670,-38.29,20240213,4700,13.83,20240909,2.27,N,053450,500,73 억,,748896,N,N,0,N,00,N +20241120,130541,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5350,-50,5,-0.93,221133860,41239,8.26,5430,5440,5300,7020,3780,5400,5362.25,5.06,0,2133,6046,5722,5496,5172,4946,5885,5335,74,1620,500,3780,10,1,14792803,791,6.96,0.63,12,0.28,769.00,8528.00,8670,20240213,-38.29,4700,20240909,13.83,8670,-38.29,20240213,4700,13.83,20240909,8670,-38.29,20240213,4700,13.83,20240909,2.27,N,053450,500,73 억,,748896,N,N,0,N,00,N +20241120,120542,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5390,-10,5,-0.19,209001990,38981,7.80,5430,5440,5300,7020,3780,5400,5361.64,5.06,0,2027,6046,5722,5496,5172,4946,5885,5335,74,1620,500,3780,10,1,14792803,797,7.01,0.63,12,0.26,769.00,8528.00,8670,20240213,-37.83,4700,20240909,14.68,8670,-37.83,20240213,4700,14.68,20240909,8670,-37.83,20240213,4700,14.68,20240909,2.27,N,053450,500,73 억,,748896,N,N,0,N,00,N +20241120,110541,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5380,-20,5,-0.37,186689860,34830,6.97,5430,5440,5300,7020,3780,5400,5360.03,5.06,0,1497,6046,5722,5496,5172,4946,5885,5335,74,1620,500,3780,10,1,14792803,796,7.00,0.63,12,0.24,769.00,8528.00,8670,20240213,-37.95,4700,20240909,14.47,8670,-37.95,20240213,4700,14.47,20240909,8670,-37.95,20240213,4700,14.47,20240909,2.27,N,053450,500,73 억,,748896,N,N,0,N,00,N +20241120,100541,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5340,-60,5,-1.11,150214690,28043,5.61,5430,5440,5300,7020,3780,5400,5356.58,5.06,0,-485,6046,5722,5496,5172,4946,5885,5335,74,1620,500,3780,10,1,14792803,790,6.94,0.63,12,0.19,769.00,8528.00,8670,20240213,-38.41,4700,20240909,13.62,8670,-38.41,20240213,4700,13.62,20240909,8670,-38.41,20240213,4700,13.62,20240909,2.27,N,053450,500,73 억,,748896,N,N,0,N,00,N +20241120,090540,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5400,0,3,0.00,33885550,6258,1.25,5430,5440,5400,7020,3780,5400,5414.76,5.06,0,-4372,6046,5722,5496,5172,4946,5885,5335,74,1620,500,3780,10,1,14792803,799,7.02,0.63,12,0.04,769.00,8528.00,8670,20240213,-37.72,4700,20240909,14.89,8670,-37.72,20240213,4700,14.89,20240909,8670,-37.72,20240213,4700,14.89,20240909,2.27,N,053450,500,73 억,,748896,N,N,0,N,00,N 20241119,160513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5400,140,2,2.66,2757996330,498364,895.02,5300,5820,5270,6830,3690,5260,5534.11,5.04,0,3481,5473,5366,5203,5096,4933,5420,5150,74,1570,500,3680,10,1,14792803,799,7.02,0.63,12,3.37,769.00,8528.00,8670,20240213,-37.72,4700,20240909,14.89,8670,-37.72,20240213,4700,14.89,20240909,8670,-37.72,20240213,4700,14.89,20240909,2.30,N,053450,500,73 억,,745360,N,N,0,N,00,N 20241119,150520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5360,100,2,1.90,2717058770,490772,881.38,5300,5820,5270,6830,3690,5260,5536.30,5.04,0,3381,5473,5366,5203,5096,4933,5420,5150,74,1570,500,3680,10,1,14792803,793,6.97,0.63,12,3.32,769.00,8528.00,8670,20240213,-38.18,4700,20240909,14.04,8670,-38.18,20240213,4700,14.04,20240909,8670,-38.18,20240213,4700,14.04,20240909,2.30,N,053450,500,73 억,,745360,N,N,0,N,00,N 20241119,140518,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5430,170,2,3.23,2611562830,471166,846.17,5300,5820,5270,6830,3690,5260,5542.77,5.04,0,-767,5473,5366,5203,5096,4933,5420,5150,74,1570,500,3680,10,1,14792803,803,7.06,0.64,12,3.19,769.00,8528.00,8670,20240213,-37.37,4700,20240909,15.53,8670,-37.37,20240213,4700,15.53,20240909,8670,-37.37,20240213,4700,15.53,20240909,2.30,N,053450,500,73 억,,745360,N,N,0,N,00,N diff --git a/053580/price/prices-20241101.csv b/053580/price/prices-20241101.csv index f531a75ce609..b3ef57ff7c4b 100644 --- a/053580/price/prices-20241101.csv +++ b/053580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160532,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6980,-110,5,-1.55,41512610,5921,74.85,7100,7100,6960,9210,4970,7090,7011.89,4.14,0,-726,7210,7150,7030,6970,6850,7180,7000,69,2120,500,5100,10,1,13636248,952,16.98,0.88,12,0.04,411.00,7946.00,10700,20240318,-34.77,6660,20241114,4.80,10700,-34.77,20240318,6660,4.80,20241114,10700,-34.77,20240318,6660,4.80,20241114,0.64,N,053580,500,68 억,,564911,N,N,0,N,00,N +20241120,150542,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7010,-80,5,-1.13,32406050,4616,58.36,7100,7100,6970,9210,4970,7090,7020.37,4.14,0,-69,7210,7150,7030,6970,6850,7180,7000,69,2120,500,5100,10,1,13636248,956,17.06,0.88,12,0.03,411.00,7946.00,10700,20240318,-34.49,6660,20241114,5.26,10700,-34.49,20240318,6660,5.26,20241114,10700,-34.49,20240318,6660,5.26,20241114,0.64,N,053580,500,68 억,,564911,N,N,0,N,00,N +20241120,140541,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6980,-110,5,-1.55,17811480,2546,32.19,7100,7100,6970,9210,4970,7090,6995.87,4.14,0,-59,7210,7150,7030,6970,6850,7180,7000,69,2120,500,5100,10,1,13636248,952,16.98,0.88,12,0.02,411.00,7946.00,10700,20240318,-34.77,6660,20241114,4.80,10700,-34.77,20240318,6660,4.80,20241114,10700,-34.77,20240318,6660,4.80,20241114,0.64,N,053580,500,68 억,,564911,N,N,0,N,00,N +20241120,130542,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7030,-60,5,-0.85,8220130,1174,14.84,7100,7100,6970,9210,4970,7090,7001.81,4.14,0,-40,7210,7150,7030,6970,6850,7180,7000,69,2120,500,5100,10,1,13636248,959,17.10,0.88,12,0.01,411.00,7946.00,10700,20240318,-34.30,6660,20241114,5.56,10700,-34.30,20240318,6660,5.56,20241114,10700,-34.30,20240318,6660,5.56,20241114,0.64,N,053580,500,68 억,,564911,N,N,0,N,00,N +20241120,120542,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7020,-70,5,-0.99,3788120,541,6.84,7100,7100,6970,9210,4970,7090,7002.07,4.14,0,-40,7210,7150,7030,6970,6850,7180,7000,69,2120,500,5100,10,1,13636248,957,17.08,0.88,12,0.00,411.00,7946.00,10700,20240318,-34.39,6660,20241114,5.41,10700,-34.39,20240318,6660,5.41,20241114,10700,-34.39,20240318,6660,5.41,20241114,0.64,N,053580,500,68 억,,564911,N,N,0,N,00,N +20241120,110541,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7000,-90,5,-1.27,3472480,496,6.27,7100,7100,6970,9210,4970,7090,7000.97,4.14,0,-40,7210,7150,7030,6970,6850,7180,7000,69,2120,500,5100,10,1,13636248,955,17.03,0.88,12,0.00,411.00,7946.00,10700,20240318,-34.58,6660,20241114,5.11,10700,-34.58,20240318,6660,5.11,20241114,10700,-34.58,20240318,6660,5.11,20241114,0.64,N,053580,500,68 억,,564911,N,N,0,N,00,N +20241120,100541,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7000,-90,5,-1.27,2044080,292,3.69,7100,7100,6970,9210,4970,7090,7000.27,4.14,0,-40,7210,7150,7030,6970,6850,7180,7000,69,2120,500,5100,10,1,13636248,955,17.03,0.88,12,0.00,411.00,7946.00,10700,20240318,-34.58,6660,20241114,5.11,10700,-34.58,20240318,6660,5.11,20241114,10700,-34.58,20240318,6660,5.11,20241114,0.64,N,053580,500,68 억,,564911,N,N,0,N,00,N +20241120,090541,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7080,-10,5,-0.14,226840,32,0.40,7100,7100,7080,9210,4970,7090,7088.75,4.14,0,-20,7210,7150,7030,6970,6850,7180,7000,69,2120,500,5100,10,1,13636248,965,17.23,0.89,12,0.00,411.00,7946.00,10700,20240318,-33.83,6660,20241114,6.31,10700,-33.83,20240318,6660,6.31,20241114,10700,-33.83,20240318,6660,6.31,20241114,0.64,N,053580,500,68 억,,564911,N,N,0,N,00,N 20241119,160513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7090,80,2,1.14,55129410,7895,108.69,7010,7090,6910,9110,4910,7010,6982.64,4.16,0,-1368,7116,7062,6986,6932,6856,7090,6960,69,2100,500,5040,10,1,13636248,967,17.25,0.89,12,0.06,411.00,7946.00,10700,20240318,-33.74,6660,20241114,6.46,10700,-33.74,20240318,6660,6.46,20241114,10700,-33.74,20240318,6660,6.46,20241114,0.64,N,053580,500,68 억,,567389,N,N,0,N,00,N 20241119,150520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6990,-20,5,-0.29,46157480,6628,91.24,7010,7010,6910,9110,4910,7010,6964.01,4.16,0,-1332,7116,7062,6986,6932,6856,7090,6960,69,2100,500,5040,10,1,13636248,953,17.01,0.88,12,0.05,411.00,7946.00,10700,20240318,-34.67,6660,20241114,4.95,10700,-34.67,20240318,6660,4.95,20241114,10700,-34.67,20240318,6660,4.95,20241114,0.64,N,053580,500,68 억,,567389,N,N,0,N,00,N 20241119,140518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6970,-40,5,-0.57,42796480,6146,84.61,7010,7010,6910,9110,4910,7010,6963.31,4.16,0,-1354,7116,7062,6986,6932,6856,7090,6960,69,2100,500,5040,10,1,13636248,950,16.96,0.88,12,0.05,411.00,7946.00,10700,20240318,-34.86,6660,20241114,4.65,10700,-34.86,20240318,6660,4.65,20241114,10700,-34.86,20240318,6660,4.65,20241114,0.64,N,053580,500,68 억,,567389,N,N,0,N,00,N diff --git a/053610/price/prices-20241101.csv b/053610/price/prices-20241101.csv index 04af61a04c2f..4cc7ff41815c 100644 --- a/053610/price/prices-20241101.csv +++ b/053610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160532,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,24950,-900,5,-3.48,937053850,37252,191.81,25650,25750,24800,33600,18100,25850,25154.44,2.14,0,2469,26283,26066,25733,25516,25183,26175,25625,55,7750,500,18610,50,1,11000000,2745,13.31,0.86,12,0.34,1874.00,28949.00,56300,20240312,-55.68,21150,20240805,17.97,56300,-55.68,20240312,21150,17.97,20240805,56300,-55.68,20240312,21150,17.97,20240805,1.49,N,053610,500,55 억,,235645,N,N,95,N,00,N +20241120,150542,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25000,-850,5,-3.29,835003800,33165,170.77,25650,25750,24800,33600,18100,25850,25177.24,2.14,0,2835,26283,26066,25733,25516,25183,26175,25625,55,7750,500,18610,50,1,11000000,2750,13.34,0.86,12,0.30,1874.00,28949.00,56300,20240312,-55.60,21150,20240805,18.20,56300,-55.60,20240312,21150,18.20,20240805,56300,-55.60,20240312,21150,18.20,20240805,1.49,N,053610,500,55 억,,235645,N,N,2,N,00,N +20241120,140541,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25000,-850,5,-3.29,757214550,30056,154.76,25650,25750,24800,33600,18100,25850,25193.44,2.14,0,2854,26283,26066,25733,25516,25183,26175,25625,55,7750,500,18610,50,1,11000000,2750,13.34,0.86,12,0.27,1874.00,28949.00,56300,20240312,-55.60,21150,20240805,18.20,56300,-55.60,20240312,21150,18.20,20240805,56300,-55.60,20240312,21150,18.20,20240805,1.49,N,053610,500,55 억,,235645,N,N,2,N,00,N +20241120,130542,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25100,-750,5,-2.90,679014050,26933,138.68,25650,25750,24800,33600,18100,25850,25211.21,2.14,0,3700,26283,26066,25733,25516,25183,26175,25625,55,7750,500,18610,50,1,11000000,2761,13.39,0.87,12,0.24,1874.00,28949.00,56300,20240312,-55.42,21150,20240805,18.68,56300,-55.42,20240312,21150,18.68,20240805,56300,-55.42,20240312,21150,18.68,20240805,1.49,N,053610,500,55 억,,235645,N,N,2,N,00,N +20241120,120542,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25350,-500,5,-1.93,565887550,22424,115.46,25650,25750,24800,33600,18100,25850,25235.77,2.14,0,3828,26283,26066,25733,25516,25183,26175,25625,55,7750,500,18610,50,1,11000000,2789,13.53,0.88,12,0.20,1874.00,28949.00,56300,20240312,-54.97,21150,20240805,19.86,56300,-54.97,20240312,21150,19.86,20240805,56300,-54.97,20240312,21150,19.86,20240805,1.49,N,053610,500,55 억,,235645,N,N,2,N,00,N +20241120,110541,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25300,-550,5,-2.13,497374450,19705,101.46,25650,25750,24800,33600,18100,25850,25241.00,2.14,0,3095,26283,26066,25733,25516,25183,26175,25625,55,7750,500,18610,50,1,11000000,2783,13.50,0.87,12,0.18,1874.00,28949.00,56300,20240312,-55.06,21150,20240805,19.62,56300,-55.06,20240312,21150,19.62,20240805,56300,-55.06,20240312,21150,19.62,20240805,1.49,N,053610,500,55 억,,235645,N,N,2,N,00,N +20241120,100541,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25250,-600,5,-2.32,419306850,16613,85.54,25650,25750,24800,33600,18100,25850,25239.65,2.14,0,2460,26283,26066,25733,25516,25183,26175,25625,55,7750,500,18610,50,1,11000000,2778,13.47,0.87,12,0.15,1874.00,28949.00,56300,20240312,-55.15,21150,20240805,19.39,56300,-55.15,20240312,21150,19.39,20240805,56300,-55.15,20240312,21150,19.39,20240805,1.49,N,053610,500,55 억,,235645,N,N,2,N,00,N +20241120,090541,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25250,-600,5,-2.32,115599450,4523,23.29,25650,25750,25250,33600,18100,25850,25558.07,2.14,0,-515,26283,26066,25733,25516,25183,26175,25625,55,7750,500,18610,50,1,11000000,2778,13.47,0.87,12,0.04,1874.00,28949.00,56300,20240312,-55.15,21150,20240805,19.39,56300,-55.15,20240312,21150,19.39,20240805,56300,-55.15,20240312,21150,19.39,20240805,1.49,N,053610,500,55 억,,235645,N,N,2,N,00,N 20241119,160513,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25850,250,2,0.98,495091000,19321,37.70,25600,25950,25400,33250,17950,25600,25624.49,2.10,0,5865,28466,27032,26316,24882,24166,26675,24525,55,7650,500,18430,50,1,11000000,2844,13.79,0.89,12,0.18,1874.00,28949.00,56300,20240312,-54.09,21150,20240805,22.22,56300,-54.09,20240312,21150,22.22,20240805,56300,-54.09,20240312,21150,22.22,20240805,1.49,N,053610,500,55 억,,231048,N,N,2,N,00,N 20241119,150520,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25700,100,2,0.39,453113200,17688,34.51,25600,25950,25400,33250,17950,25600,25616.98,2.10,0,5265,28466,27032,26316,24882,24166,26675,24525,55,7650,500,18430,50,1,11000000,2827,13.71,0.89,12,0.16,1874.00,28949.00,56300,20240312,-54.35,21150,20240805,21.51,56300,-54.35,20240312,21150,21.51,20240805,56300,-54.35,20240312,21150,21.51,20240805,1.49,N,053610,500,55 억,,231048,N,N,45,N,00,N 20241119,140518,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25450,-150,5,-0.59,345189850,13462,26.26,25600,25950,25400,33250,17950,25600,25641.80,2.10,0,3055,28466,27032,26316,24882,24166,26675,24525,55,7650,500,18430,50,1,11000000,2800,13.58,0.88,12,0.12,1874.00,28949.00,56300,20240312,-54.80,21150,20240805,20.33,56300,-54.80,20240312,21150,20.33,20240805,56300,-54.80,20240312,21150,20.33,20240805,1.49,N,053610,500,55 억,,231048,N,N,45,N,00,N diff --git a/053620/price/prices-20241101.csv b/053620/price/prices-20241101.csv index 3e6bfca9c3f8..57162bb2588f 100644 --- a/053620/price/prices-20241101.csv +++ b/053620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6250,-10,5,-0.16,5821560,933,85.21,6260,6260,6200,8130,4390,6260,6239.61,0.46,0,-3,6346,6302,6256,6212,6166,6280,6190,43,1870,500,4380,10,1,8600000,538,7.35,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.30,5850,20240923,6.84,7590,-17.65,20240102,5850,6.84,20240923,7650,-18.30,20231228,5850,6.84,20240923,0.10,N,053620,500,43 억,,39659,N,N,0,N,00,N +20241120,150542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6230,-30,5,-0.48,5746580,921,84.11,6260,6260,6200,8130,4390,6260,6239.50,0.46,0,8,6346,6302,6256,6212,6166,6280,6190,43,1870,500,4380,10,1,8600000,536,7.33,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.56,5850,20240923,6.50,7590,-17.92,20240102,5850,6.50,20240923,7650,-18.56,20231228,5850,6.50,20240923,0.10,N,053620,500,43 억,,39659,N,N,0,N,00,N +20241120,140541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,-20,5,-0.32,4006390,642,58.63,6260,6260,6200,8130,4390,6260,6240.48,0.46,0,8,6346,6302,6256,6212,6166,6280,6190,43,1870,500,4380,10,1,8600000,537,7.34,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.43,5850,20240923,6.67,7590,-17.79,20240102,5850,6.67,20240923,7650,-18.43,20231228,5850,6.67,20240923,0.10,N,053620,500,43 억,,39659,N,N,0,N,00,N +20241120,130542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,-20,5,-0.32,3255770,522,47.67,6260,6260,6200,8130,4390,6260,6237.11,0.46,0,28,6346,6302,6256,6212,6166,6280,6190,43,1870,500,4380,10,1,8600000,537,7.34,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.43,5850,20240923,6.67,7590,-17.79,20240102,5850,6.67,20240923,7650,-18.43,20231228,5850,6.67,20240923,0.10,N,053620,500,43 억,,39659,N,N,0,N,00,N +20241120,120542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,0,3,0.00,2550150,409,37.35,6260,6260,6200,8130,4390,6260,6235.09,0.46,0,17,6346,6302,6256,6212,6166,6280,6190,43,1870,500,4380,10,1,8600000,538,7.36,0.30,12,0.00,850.00,21018.00,7650,20231228,-18.17,5850,20240923,7.01,7590,-17.52,20240102,5850,7.01,20240923,7650,-18.17,20231228,5850,7.01,20240923,0.10,N,053620,500,43 억,,39659,N,N,0,N,00,N +20241120,110542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6250,-10,5,-0.16,1462860,235,21.46,6260,6260,6200,8130,4390,6260,6224.94,0.46,0,18,6346,6302,6256,6212,6166,6280,6190,43,1870,500,4380,10,1,8600000,538,7.35,0.30,12,0.00,850.00,21018.00,7650,20231228,-18.30,5850,20240923,6.84,7590,-17.65,20240102,5850,6.84,20240923,7650,-18.30,20231228,5850,6.84,20240923,0.10,N,053620,500,43 억,,39659,N,N,0,N,00,N +20241120,100542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6220,-40,5,-0.64,776300,125,11.42,6260,6260,6200,8130,4390,6260,6210.40,0.46,0,20,6346,6302,6256,6212,6166,6280,6190,43,1870,500,4380,10,1,8600000,535,7.32,0.30,12,0.00,850.00,21018.00,7650,20231228,-18.69,5850,20240923,6.32,7590,-18.05,20240102,5850,6.32,20240923,7650,-18.69,20231228,5850,6.32,20240923,0.10,N,053620,500,43 억,,39659,N,N,0,N,00,N +20241120,090541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,0,3,0.00,12520,2,0.18,6260,6260,6260,8130,4390,6260,6260.00,0.46,0,0,6346,6302,6256,6212,6166,6280,6190,43,1870,500,4380,10,1,8600000,538,7.36,0.30,12,0.00,850.00,21018.00,7650,20231228,-18.17,5850,20240923,7.01,7590,-17.52,20240102,5850,7.01,20240923,7650,-18.17,20231228,5850,7.01,20240923,0.10,N,053620,500,43 억,,39659,N,N,0,N,00,N 20241119,160514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,40,2,0.64,6872400,1095,60.66,6270,6300,6210,8080,4360,6220,6276.16,0.46,0,8,6280,6250,6200,6170,6120,6265,6185,43,1860,500,4350,10,1,8600000,538,7.36,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.17,5850,20240923,7.01,7590,-17.52,20240102,5850,7.01,20240923,7650,-18.17,20231228,5850,7.01,20240923,0.10,N,053620,500,43 억,,39651,N,N,0,N,00,N 20241119,150521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6220,0,3,0.00,6784760,1081,59.89,6270,6300,6210,8080,4360,6220,6276.37,0.46,0,12,6280,6250,6200,6170,6120,6265,6185,43,1860,500,4350,10,1,8600000,535,7.32,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.69,5850,20240923,6.32,7590,-18.05,20240102,5850,6.32,20240923,7650,-18.69,20231228,5850,6.32,20240923,0.10,N,053620,500,43 억,,39651,N,N,0,N,00,N 20241119,140519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6280,60,2,0.96,6235840,993,55.01,6270,6300,6210,8080,4360,6220,6279.80,0.46,0,7,6280,6250,6200,6170,6120,6265,6185,43,1860,500,4350,10,1,8600000,540,7.39,0.30,12,0.01,850.00,21018.00,7650,20231228,-17.91,5850,20240923,7.35,7590,-17.26,20240102,5850,7.35,20240923,7650,-17.91,20231228,5850,7.35,20240923,0.10,N,053620,500,43 억,,39651,N,N,0,N,00,N diff --git a/053690/price/prices-20241101.csv b/053690/price/prices-20241101.csv index 7cd34a77e672..39c522cbb050 100644 --- a/053690/price/prices-20241101.csv +++ b/053690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160532,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,15690,-310,5,-1.94,1371226150,87245,92.69,15990,16060,15510,20800,11200,16000,15716.80,2.86,0,-6025,16560,16280,16090,15810,15620,16185,15715,55,4800,500,11520,10,1,10957550,1719,12.07,0.89,12,0.80,1300.00,17559.00,25050,20231129,-37.37,13750,20240805,14.11,20450,-23.28,20240102,13750,14.11,20240805,25050,-37.37,20231129,13750,14.11,20240805,4.68,N,053690,500,54 억,,313876,N,N,19,N,00,N +20241120,150543,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,15700,-300,5,-1.88,1281235170,81507,86.59,15990,16060,15510,20800,11200,16000,15719.15,2.86,0,-6046,16560,16280,16090,15810,15620,16185,15715,55,4800,500,11520,10,1,10957550,1720,12.08,0.89,12,0.74,1300.00,17559.00,25050,20231129,-37.33,13750,20240805,14.18,20450,-23.23,20240102,13750,14.18,20240805,25050,-37.33,20231129,13750,14.18,20240805,4.68,N,053690,500,54 억,,313876,N,N,6,N,00,N +20241120,140542,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,15740,-260,5,-1.62,904956950,57684,61.28,15990,16060,15510,20800,11200,16000,15687.91,2.86,0,-427,16560,16280,16090,15810,15620,16185,15715,55,4800,500,11520,10,1,10957550,1725,12.11,0.90,12,0.53,1300.00,17559.00,25050,20231129,-37.17,13750,20240805,14.47,20450,-23.03,20240102,13750,14.47,20240805,25050,-37.17,20231129,13750,14.47,20240805,4.68,N,053690,500,54 억,,313876,N,N,6,N,00,N +20241120,130542,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,15720,-280,5,-1.75,851588650,54291,57.68,15990,16060,15510,20800,11200,16000,15685.34,2.86,0,504,16560,16280,16090,15810,15620,16185,15715,55,4800,500,11520,10,1,10957550,1723,12.09,0.90,12,0.50,1300.00,17559.00,25050,20231129,-37.25,13750,20240805,14.33,20450,-23.13,20240102,13750,14.33,20240805,25050,-37.25,20231129,13750,14.33,20240805,4.68,N,053690,500,54 억,,313876,N,N,6,N,00,N +20241120,120543,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,15670,-330,5,-2.06,791461250,50460,53.61,15990,16060,15510,20800,11200,16000,15684.61,2.86,0,2264,16560,16280,16090,15810,15620,16185,15715,55,4800,500,11520,10,1,10957550,1717,12.05,0.89,12,0.46,1300.00,17559.00,25050,20231129,-37.45,13750,20240805,13.96,20450,-23.37,20240102,13750,13.96,20240805,25050,-37.45,20231129,13750,13.96,20240805,4.68,N,053690,500,54 억,,313876,N,N,6,N,00,N +20241120,110542,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,15710,-290,5,-1.81,698735540,44546,47.32,15990,16060,15510,20800,11200,16000,15685.35,2.86,0,3930,16560,16280,16090,15810,15620,16185,15715,55,4800,500,11520,10,1,10957550,1721,12.08,0.89,12,0.41,1300.00,17559.00,25050,20231129,-37.29,13750,20240805,14.25,20450,-23.18,20240102,13750,14.25,20240805,25050,-37.29,20231129,13750,14.25,20240805,4.68,N,053690,500,54 억,,313876,N,N,6,N,00,N +20241120,100542,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,15630,-370,5,-2.31,573857080,36571,38.85,15990,16060,15510,20800,11200,16000,15691.17,2.86,0,1450,16560,16280,16090,15810,15620,16185,15715,55,4800,500,11520,10,1,10957550,1713,12.02,0.89,12,0.33,1300.00,17559.00,25050,20231129,-37.60,13750,20240805,13.67,20450,-23.57,20240102,13750,13.67,20240805,25050,-37.60,20231129,13750,13.67,20240805,4.68,N,053690,500,54 억,,313876,N,N,6,N,00,N +20241120,090541,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,15890,-110,5,-0.69,98913940,6221,6.61,15990,16060,15790,20800,11200,16000,15899.20,2.86,0,965,16560,16280,16090,15810,15620,16185,15715,55,4800,500,11520,10,1,10957550,1741,12.22,0.90,12,0.06,1300.00,17559.00,25050,20231129,-36.57,13750,20240805,15.56,20450,-22.30,20240102,13750,15.56,20240805,25050,-36.57,20231129,13750,15.56,20240805,4.68,N,053690,500,54 억,,313876,N,N,6,N,00,N 20241119,160514,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16000,-390,5,-2.38,1492437290,92989,57.09,16280,16370,15900,21300,11480,16390,16049.67,2.97,0,-12062,16803,16596,16223,16016,15643,16700,16120,55,4910,500,11800,10,1,10957550,1753,12.31,0.91,12,0.85,1300.00,17559.00,25050,20231129,-36.13,13750,20240805,16.36,20450,-21.76,20240102,13750,16.36,20240805,25050,-36.13,20231129,13750,16.36,20240805,4.67,N,053690,500,54 억,,325896,N,N,6,N,00,N 20241119,150521,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16050,-340,5,-2.07,1404743650,87517,53.73,16280,16370,15900,21300,11480,16390,16051.09,2.97,0,-11405,16803,16596,16223,16016,15643,16700,16120,55,4910,500,11800,10,1,10957550,1759,12.35,0.91,12,0.80,1300.00,17559.00,25050,20231129,-35.93,13750,20240805,16.73,20450,-21.52,20240102,13750,16.73,20240805,25050,-35.93,20231129,13750,16.73,20240805,4.67,N,053690,500,54 억,,325896,N,N,6,N,00,N 20241119,140519,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16010,-380,5,-2.32,1300294160,81000,49.73,16280,16370,15900,21300,11480,16390,16053.01,2.97,0,-10965,16803,16596,16223,16016,15643,16700,16120,55,4910,500,11800,10,1,10957550,1754,12.32,0.91,12,0.74,1300.00,17559.00,25050,20231129,-36.09,13750,20240805,16.44,20450,-21.71,20240102,13750,16.44,20240805,25050,-36.09,20231129,13750,16.44,20240805,4.67,N,053690,500,54 억,,325896,N,N,6,N,00,N diff --git a/053700/price/prices-20241101.csv b/053700/price/prices-20241101.csv index 95a1e981c7f1..321019c994c8 100644 --- a/053700/price/prices-20241101.csv +++ b/053700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4010,0,3,0.00,109554095,27419,61.20,4030,4035,3975,5210,2810,4010,3995.55,0.00,0,-2788,4130,4070,4025,3965,3920,4047,3942,114,1200,500,3040,5,1,22877190,917,3.06,0.28,12,0.12,1311.00,14253.00,6730,20240215,-40.42,3700,20240805,8.38,6730,-40.42,20240215,3700,8.38,20240805,6730,-40.42,20240215,3700,8.38,20240805,1.97,N,053700,500,114 억,,0,N,N,0,N,00,N +20241120,150543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3975,-35,5,-0.87,107547510,26915,60.08,4030,4035,3975,5210,2810,4010,3995.82,0.00,0,-2726,4130,4070,4025,3965,3920,4047,3942,114,1200,500,3040,5,1,22877190,909,3.03,0.28,12,0.12,1311.00,14253.00,6730,20240215,-40.94,3700,20240805,7.43,6730,-40.94,20240215,3700,7.43,20240805,6730,-40.94,20240215,3700,7.43,20240805,1.97,N,053700,500,114 억,,0,N,N,0,N,00,N +20241120,140542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3985,-25,5,-0.62,75652265,18912,42.21,4030,4035,3985,5210,2810,4010,4000.23,0.00,0,-113,4130,4070,4025,3965,3920,4047,3942,114,1200,500,3040,5,1,22877190,912,3.04,0.28,12,0.08,1311.00,14253.00,6730,20240215,-40.79,3700,20240805,7.70,6730,-40.79,20240215,3700,7.70,20240805,6730,-40.79,20240215,3700,7.70,20240805,1.97,N,053700,500,114 억,,0,N,N,0,N,00,N +20241120,130543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4010,0,3,0.00,60084045,15014,33.51,4030,4035,3985,5210,2810,4010,4001.87,0.00,0,655,4130,4070,4025,3965,3920,4047,3942,114,1200,500,3040,5,1,22877190,917,3.06,0.28,12,0.07,1311.00,14253.00,6730,20240215,-40.42,3700,20240805,8.38,6730,-40.42,20240215,3700,8.38,20240805,6730,-40.42,20240215,3700,8.38,20240805,1.97,N,053700,500,114 억,,0,N,N,0,N,00,N +20241120,120543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4025,15,2,0.37,51337230,12835,28.65,4030,4035,3985,5210,2810,4010,3999.78,0.00,0,1121,4130,4070,4025,3965,3920,4047,3942,114,1200,500,3040,5,1,22877190,921,3.07,0.28,12,0.06,1311.00,14253.00,6730,20240215,-40.19,3700,20240805,8.78,6730,-40.19,20240215,3700,8.78,20240805,6730,-40.19,20240215,3700,8.78,20240805,1.97,N,053700,500,114 억,,0,N,N,0,N,00,N +20241120,110542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4005,-5,5,-0.12,49191410,12301,27.46,4030,4030,3985,5210,2810,4010,3998.98,0.00,0,1269,4130,4070,4025,3965,3920,4047,3942,114,1200,500,3040,5,1,22877190,916,3.05,0.28,12,0.05,1311.00,14253.00,6730,20240215,-40.49,3700,20240805,8.24,6730,-40.49,20240215,3700,8.24,20240805,6730,-40.49,20240215,3700,8.24,20240805,1.97,N,053700,500,114 억,,0,N,N,0,N,00,N +20241120,100542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4005,-5,5,-0.12,44735855,11188,24.97,4030,4030,3985,5210,2810,4010,3998.56,0.00,0,1269,4130,4070,4025,3965,3920,4047,3942,114,1200,500,3040,5,1,22877190,916,3.05,0.28,12,0.05,1311.00,14253.00,6730,20240215,-40.49,3700,20240805,8.24,6730,-40.49,20240215,3700,8.24,20240805,6730,-40.49,20240215,3700,8.24,20240805,1.97,N,053700,500,114 억,,0,N,N,0,N,00,N +20241120,090542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3990,-20,5,-0.50,6608225,1646,3.67,4030,4030,3990,5210,2810,4010,4014.72,0.00,0,-168,4130,4070,4025,3965,3920,4047,3942,114,1200,500,3040,5,1,22877190,913,3.04,0.28,12,0.01,1311.00,14253.00,6730,20240215,-40.71,3700,20240805,7.84,6730,-40.71,20240215,3700,7.84,20240805,6730,-40.71,20240215,3700,7.84,20240805,1.97,N,053700,500,114 억,,0,N,N,0,N,00,N 20241119,160514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4010,-30,5,-0.74,179763785,44802,42.27,4040,4085,3980,5250,2830,4040,4012.41,0.00,0,-13493,4420,4230,4120,3930,3820,4325,4025,114,1210,500,3070,5,1,22877190,917,3.06,0.28,12,0.20,1311.00,14253.00,6730,20240215,-40.42,3700,20240805,8.38,6730,-40.42,20240215,3700,8.38,20240805,6730,-40.42,20240215,3700,8.38,20240805,1.99,N,053700,500,114 억,,0,N,N,0,N,00,N 20241119,150521,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4010,-30,5,-0.74,169251395,42180,39.80,4040,4085,3980,5250,2830,4040,4012.60,0.00,0,-13189,4420,4230,4120,3930,3820,4325,4025,114,1210,500,3070,5,1,22877190,917,3.06,0.28,12,0.18,1311.00,14253.00,6730,20240215,-40.42,3700,20240805,8.38,6730,-40.42,20240215,3700,8.38,20240805,6730,-40.42,20240215,3700,8.38,20240805,1.99,N,053700,500,114 억,,0,N,N,0,N,00,N 20241119,140519,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4010,-30,5,-0.74,150332275,37466,35.35,4040,4085,3980,5250,2830,4040,4012.50,0.00,0,-9291,4420,4230,4120,3930,3820,4325,4025,114,1210,500,3070,5,1,22877190,917,3.06,0.28,12,0.16,1311.00,14253.00,6730,20240215,-40.42,3700,20240805,8.38,6730,-40.42,20240215,3700,8.38,20240805,6730,-40.42,20240215,3700,8.38,20240805,1.99,N,053700,500,114 억,,0,N,N,0,N,00,N diff --git a/053800/price/prices-20241101.csv b/053800/price/prices-20241101.csv index 017a6b772aff..1540b3daa003 100644 --- a/053800/price/prices-20241101.csv +++ b/053800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160533,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,62700,-100,5,-0.16,2398404400,38216,94.55,62800,63200,62100,81600,44000,62800,62759.17,21.24,0,-6332,63466,63132,62866,62532,62266,63000,62400,57,18800,500,47720,100,1,11126506,6976,17.52,2.07,12,0.34,3578.00,30243.00,75800,20240129,-17.28,50700,20240923,23.67,75800,-17.28,20240129,50700,23.67,20240923,75800,-17.28,20240129,50700,23.67,20240923,1.37,N,053800,500,57 억,,2363001,N,N,96,N,00,N +20241120,150543,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,62900,100,2,0.16,1866802300,29742,73.58,62800,63200,62100,81600,44000,62800,62766.54,21.24,0,-5283,63466,63132,62866,62532,62266,63000,62400,57,18800,500,47720,100,1,11126506,6999,17.58,2.08,12,0.27,3578.00,30243.00,75800,20240129,-17.02,50700,20240923,24.06,75800,-17.02,20240129,50700,24.06,20240923,75800,-17.02,20240129,50700,24.06,20240923,1.37,N,053800,500,57 억,,2363001,N,N,27,N,00,N +20241120,140542,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,62800,0,3,0.00,1454209800,23185,57.36,62800,63200,62100,81600,44000,62800,62722.01,21.24,0,-3288,63466,63132,62866,62532,62266,63000,62400,57,18800,500,47720,100,1,11126506,6987,17.55,2.08,12,0.21,3578.00,30243.00,75800,20240129,-17.15,50700,20240923,23.87,75800,-17.15,20240129,50700,23.87,20240923,75800,-17.15,20240129,50700,23.87,20240923,1.37,N,053800,500,57 억,,2363001,N,N,27,N,00,N +20241120,130543,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,62800,0,3,0.00,1371878000,21874,54.12,62800,63200,62100,81600,44000,62800,62717.29,21.24,0,-2922,63466,63132,62866,62532,62266,63000,62400,57,18800,500,47720,100,1,11126506,6987,17.55,2.08,12,0.20,3578.00,30243.00,75800,20240129,-17.15,50700,20240923,23.87,75800,-17.15,20240129,50700,23.87,20240923,75800,-17.15,20240129,50700,23.87,20240923,1.37,N,053800,500,57 억,,2363001,N,N,27,N,00,N +20241120,120543,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,62800,0,3,0.00,1198591500,19113,47.29,62800,63200,62100,81600,44000,62800,62710.80,21.24,0,-2403,63466,63132,62866,62532,62266,63000,62400,57,18800,500,47720,100,1,11126506,6987,17.55,2.08,12,0.17,3578.00,30243.00,75800,20240129,-17.15,50700,20240923,23.87,75800,-17.15,20240129,50700,23.87,20240923,75800,-17.15,20240129,50700,23.87,20240923,1.37,N,053800,500,57 억,,2363001,N,N,27,N,00,N +20241120,110543,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,62700,-100,5,-0.16,1155653800,18428,45.59,62800,63200,62100,81600,44000,62800,62711.84,21.24,0,-2454,63466,63132,62866,62532,62266,63000,62400,57,18800,500,47720,100,1,11126506,6976,17.52,2.07,12,0.17,3578.00,30243.00,75800,20240129,-17.28,50700,20240923,23.67,75800,-17.28,20240129,50700,23.67,20240923,75800,-17.28,20240129,50700,23.67,20240923,1.37,N,053800,500,57 억,,2363001,N,N,27,N,00,N +20241120,100543,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,62800,0,3,0.00,774153400,12343,30.54,62800,63200,62100,81600,44000,62800,62720.04,21.24,0,-2483,63466,63132,62866,62532,62266,63000,62400,57,18800,500,47720,100,1,11126506,6987,17.55,2.08,12,0.11,3578.00,30243.00,75800,20240129,-17.15,50700,20240923,23.87,75800,-17.15,20240129,50700,23.87,20240923,75800,-17.15,20240129,50700,23.87,20240923,1.37,N,053800,500,57 억,,2363001,N,N,27,N,00,N +20241120,090542,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,62700,-100,5,-0.16,152976600,2442,6.04,62800,63200,62100,81600,44000,62800,62643.98,21.24,0,-793,63466,63132,62866,62532,62266,63000,62400,57,18800,500,47720,100,1,11126506,6976,17.52,2.07,12,0.02,3578.00,30243.00,75800,20240129,-17.28,50700,20240923,23.67,75800,-17.28,20240129,50700,23.67,20240923,75800,-17.28,20240129,50700,23.67,20240923,1.37,N,053800,500,57 억,,2363001,N,N,27,N,00,N 20241119,160514,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,62800,100,2,0.16,2536459900,40340,116.77,63200,63200,62600,81500,43900,62700,62877.10,21.25,0,-350,63700,63200,62800,62300,61900,63450,62550,57,18800,500,47650,100,1,11126506,6987,17.55,2.08,12,0.36,3578.00,30243.00,75800,20240129,-17.15,50700,20240923,23.87,75800,-17.15,20240129,50700,23.87,20240923,75800,-17.15,20240129,50700,23.87,20240923,1.40,N,053800,500,57 억,,2364936,N,N,27,N,00,N 20241119,150521,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,63100,400,2,0.64,2252274300,35826,103.70,63200,63200,62600,81500,43900,62700,62867.03,21.25,0,-398,63700,63200,62800,62300,61900,63450,62550,57,18800,500,47650,100,1,11126506,7021,17.64,2.09,12,0.32,3578.00,30243.00,75800,20240129,-16.75,50700,20240923,24.46,75800,-16.75,20240129,50700,24.46,20240923,75800,-16.75,20240129,50700,24.46,20240923,1.40,N,053800,500,57 억,,2364936,N,N,257,N,00,N 20241119,140519,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,62900,200,2,0.32,2076102500,33030,95.61,63200,63200,62600,81500,43900,62700,62855.06,21.25,0,-432,63700,63200,62800,62300,61900,63450,62550,57,18800,500,47650,100,1,11126506,6999,17.58,2.08,12,0.30,3578.00,30243.00,75800,20240129,-17.02,50700,20240923,24.06,75800,-17.02,20240129,50700,24.06,20240923,75800,-17.02,20240129,50700,24.06,20240923,1.40,N,053800,500,57 억,,2364936,N,N,257,N,00,N diff --git a/053950/price/prices-20241101.csv b/053950/price/prices-20241101.csv index aaf63adf32e3..b182d4335771 100644 --- a/053950/price/prices-20241101.csv +++ b/053950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,769,-9,5,-1.16,431916932,564110,55.07,778,778,757,1011,545,778,765.64,0.73,0,44129,828,803,790,765,752,796,758,78,233,100,480,1,1,78147358,601,-1.42,0.37,12,0.72,-543.00,2051.00,1607,20231207,-52.15,540,20241030,42.41,1216,-36.76,20240520,540,42.41,20241030,2365,-67.48,20231207,540,42.41,20241030,0.08,N,053950,100,78 억,,571156,N,N,0,N,00,N +20241120,150543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,765,-13,5,-1.67,410185022,535825,52.31,778,778,757,1011,545,778,765.52,0.73,0,41304,828,803,790,765,752,796,758,78,233,100,480,1,1,78147358,598,-1.41,0.37,12,0.69,-543.00,2051.00,1607,20231207,-52.40,540,20241030,41.67,1216,-37.09,20240520,540,41.67,20241030,2365,-67.65,20231207,540,41.67,20241030,0.08,N,053950,100,78 억,,571156,N,N,0,N,00,N +20241120,140543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,769,-9,5,-1.16,366953412,479307,46.79,778,778,757,1011,545,778,765.59,0.73,0,47143,828,803,790,765,752,796,758,78,233,100,480,1,1,78147358,601,-1.42,0.37,12,0.61,-543.00,2051.00,1607,20231207,-52.15,540,20241030,42.41,1216,-36.76,20240520,540,42.41,20241030,2365,-67.48,20231207,540,42.41,20241030,0.08,N,053950,100,78 억,,571156,N,N,0,N,00,N +20241120,130543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,772,-6,5,-0.77,329310410,430384,42.01,778,778,757,1011,545,778,765.15,0.73,0,47650,828,803,790,765,752,796,758,78,233,100,480,1,1,78147358,603,-1.42,0.38,12,0.55,-543.00,2051.00,1607,20231207,-51.96,540,20241030,42.96,1216,-36.51,20240520,540,42.96,20241030,2365,-67.36,20231207,540,42.96,20241030,0.08,N,053950,100,78 억,,571156,N,N,0,N,00,N +20241120,120544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,762,-16,5,-2.06,283254014,370477,36.16,778,778,757,1011,545,778,764.56,0.73,0,35726,828,803,790,765,752,796,758,78,233,100,480,1,1,78147358,595,-1.40,0.37,12,0.47,-543.00,2051.00,1607,20231207,-52.58,540,20241030,41.11,1216,-37.34,20240520,540,41.11,20241030,2365,-67.78,20231207,540,41.11,20241030,0.08,N,053950,100,78 억,,571156,N,N,0,N,00,N +20241120,110543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,762,-16,5,-2.06,230310752,300835,29.37,778,778,758,1011,545,778,765.56,0.73,0,28665,828,803,790,765,752,796,758,78,233,100,480,1,1,78147358,595,-1.40,0.37,12,0.38,-543.00,2051.00,1607,20231207,-52.58,540,20241030,41.11,1216,-37.34,20240520,540,41.11,20241030,2365,-67.78,20231207,540,41.11,20241030,0.08,N,053950,100,78 억,,571156,N,N,0,N,00,N +20241120,100543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,763,-15,5,-1.93,152640209,199146,19.44,778,778,758,1011,545,778,766.46,0.73,0,-7341,828,803,790,765,752,796,758,78,233,100,480,1,1,78147358,596,-1.41,0.37,12,0.25,-543.00,2051.00,1607,20231207,-52.52,540,20241030,41.30,1216,-37.25,20240520,540,41.30,20241030,2365,-67.74,20231207,540,41.30,20241030,0.08,N,053950,100,78 억,,571156,N,N,0,N,00,N +20241120,090542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,770,-8,5,-1.03,20186548,26182,2.56,778,778,762,1011,545,778,770.95,0.73,0,1261,828,803,790,765,752,796,758,78,233,100,480,1,1,78147358,602,-1.42,0.38,12,0.03,-543.00,2051.00,1607,20231207,-52.08,540,20241030,42.59,1216,-36.68,20240520,540,42.59,20241030,2365,-67.44,20231207,540,42.59,20241030,0.08,N,053950,100,78 억,,571156,N,N,0,N,00,N 20241119,160515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,778,-37,5,-4.54,802495141,1018601,82.30,805,815,777,1059,571,815,787.85,0.78,0,-34967,865,840,820,795,775,830,785,78,244,100,500,1,1,78147358,608,-1.43,0.38,12,1.30,-543.00,2051.00,1617,20231110,-51.89,540,20241030,44.07,1216,-36.02,20240520,540,44.07,20241030,2365,-67.10,20231207,540,44.07,20241030,0.12,N,053950,100,78 억,,607483,N,N,0,N,00,N 20241119,150522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,781,-34,5,-4.17,777428525,986433,79.70,805,815,777,1059,571,815,788.12,0.78,0,-35571,865,840,820,795,775,830,785,78,244,100,500,1,1,78147358,610,-1.44,0.38,12,1.26,-543.00,2051.00,1617,20231110,-51.70,540,20241030,44.63,1216,-35.77,20240520,540,44.63,20241030,2365,-66.98,20231207,540,44.63,20241030,0.12,N,053950,100,78 억,,607483,N,N,0,N,00,N 20241119,140519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,781,-34,5,-4.17,715579986,907058,73.29,805,815,777,1059,571,815,788.90,0.78,0,-19654,865,840,820,795,775,830,785,78,244,100,500,1,1,78147358,610,-1.44,0.38,12,1.16,-543.00,2051.00,1617,20231110,-51.70,540,20241030,44.63,1216,-35.77,20240520,540,44.63,20241030,2365,-66.98,20231207,540,44.63,20241030,0.12,N,053950,100,78 억,,607483,N,N,0,N,00,N diff --git a/053980/price/prices-20241101.csv b/053980/price/prices-20241101.csv index 704ae53c6bf7..7368c409ffbd 100644 --- a/053980/price/prices-20241101.csv +++ b/053980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3660,-5,5,-0.14,168437265,46225,75.94,3635,3675,3625,4760,2570,3665,3643.86,0.73,0,-9922,3711,3687,3656,3632,3601,3700,3645,95,1095,500,2270,5,1,18982783,695,2.91,0.72,12,0.24,1257.00,5066.00,6200,20240312,-40.97,3500,20241113,4.57,6200,-40.97,20240312,3500,4.57,20241113,6230,-41.25,20231128,3500,4.57,20241113,4.09,N,053980,500,94 억,,138146,N,N,0,N,00,N +20241120,150544,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3655,-10,5,-0.27,156425170,42939,70.54,3635,3675,3625,4760,2570,3665,3642.96,0.73,0,-7820,3711,3687,3656,3632,3601,3700,3645,95,1095,500,2270,5,1,18982783,694,2.91,0.72,12,0.23,1257.00,5066.00,6200,20240312,-41.05,3500,20241113,4.43,6200,-41.05,20240312,3500,4.43,20241113,6230,-41.33,20231128,3500,4.43,20241113,4.09,N,053980,500,94 억,,138146,N,N,0,N,00,N +20241120,140543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3645,-20,5,-0.55,136025660,37349,61.36,3635,3665,3625,4760,2570,3665,3642.02,0.73,0,-7544,3711,3687,3656,3632,3601,3700,3645,95,1095,500,2270,5,1,18982783,692,2.90,0.72,12,0.20,1257.00,5066.00,6200,20240312,-41.21,3500,20241113,4.14,6200,-41.21,20240312,3500,4.14,20241113,6230,-41.49,20231128,3500,4.14,20241113,4.09,N,053980,500,94 억,,138146,N,N,0,N,00,N +20241120,130544,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3645,-20,5,-0.55,130097585,35721,58.68,3635,3665,3625,4760,2570,3665,3642.05,0.73,0,-7347,3711,3687,3656,3632,3601,3700,3645,95,1095,500,2270,5,1,18982783,692,2.90,0.72,12,0.19,1257.00,5066.00,6200,20240312,-41.21,3500,20241113,4.14,6200,-41.21,20240312,3500,4.14,20241113,6230,-41.49,20231128,3500,4.14,20241113,4.09,N,053980,500,94 억,,138146,N,N,0,N,00,N +20241120,120544,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3645,-20,5,-0.55,123019380,33774,55.48,3635,3665,3625,4760,2570,3665,3642.43,0.73,0,-8792,3711,3687,3656,3632,3601,3700,3645,95,1095,500,2270,5,1,18982783,692,2.90,0.72,12,0.18,1257.00,5066.00,6200,20240312,-41.21,3500,20241113,4.14,6200,-41.21,20240312,3500,4.14,20241113,6230,-41.49,20231128,3500,4.14,20241113,4.09,N,053980,500,94 억,,138146,N,N,0,N,00,N +20241120,110543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3640,-25,5,-0.68,75154350,20647,33.92,3635,3665,3625,4760,2570,3665,3639.96,0.73,0,1839,3711,3687,3656,3632,3601,3700,3645,95,1095,500,2270,5,1,18982783,691,2.90,0.72,12,0.11,1257.00,5066.00,6200,20240312,-41.29,3500,20241113,4.00,6200,-41.29,20240312,3500,4.00,20241113,6230,-41.57,20231128,3500,4.00,20241113,4.09,N,053980,500,94 억,,138146,N,N,0,N,00,N +20241120,100543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3650,-15,5,-0.41,66393215,18241,29.97,3635,3665,3625,4760,2570,3665,3639.78,0.73,0,2570,3711,3687,3656,3632,3601,3700,3645,95,1095,500,2270,5,1,18982783,693,2.90,0.72,12,0.10,1257.00,5066.00,6200,20240312,-41.13,3500,20241113,4.29,6200,-41.13,20240312,3500,4.29,20241113,6230,-41.41,20231128,3500,4.29,20241113,4.09,N,053980,500,94 억,,138146,N,N,0,N,00,N +20241120,090543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3665,0,3,0.00,20136555,5534,9.09,3635,3665,3635,4760,2570,3665,3638.70,0.73,0,3287,3711,3687,3656,3632,3601,3700,3645,95,1095,500,2270,5,1,18982783,696,2.92,0.72,12,0.03,1257.00,5066.00,6200,20240312,-40.89,3500,20241113,4.71,6200,-40.89,20240312,3500,4.71,20241113,6230,-41.17,20231128,3500,4.71,20241113,4.09,N,053980,500,94 억,,138146,N,N,0,N,00,N 20241119,160515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3665,5,2,0.14,217465555,59598,44.38,3625,3680,3625,4755,2565,3660,3648.87,0.62,0,21385,3770,3715,3650,3595,3530,3742,3622,95,1095,500,2260,5,1,18982783,696,2.92,0.72,12,0.31,1257.00,5066.00,6200,20240312,-40.89,3500,20241113,4.71,6200,-40.89,20240312,3500,4.71,20241113,6230,-41.17,20231128,3500,4.71,20241113,4.20,N,053980,500,94 억,,116761,N,N,0,N,00,N 20241119,150522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3670,10,2,0.27,198767445,54478,40.57,3625,3680,3625,4755,2565,3660,3648.58,0.62,0,19392,3770,3715,3650,3595,3530,3742,3622,95,1095,500,2260,5,1,18982783,697,2.92,0.72,12,0.29,1257.00,5066.00,6200,20240312,-40.81,3500,20241113,4.86,6200,-40.81,20240312,3500,4.86,20241113,6230,-41.09,20231128,3500,4.86,20241113,4.20,N,053980,500,94 억,,116761,N,N,0,N,00,N 20241119,140520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3650,-10,5,-0.27,168359480,46176,34.39,3625,3680,3625,4755,2565,3660,3646.04,0.62,0,19049,3770,3715,3650,3595,3530,3742,3622,95,1095,500,2260,5,1,18982783,693,2.90,0.72,12,0.24,1257.00,5066.00,6200,20240312,-41.13,3500,20241113,4.29,6200,-41.13,20240312,3500,4.29,20241113,6230,-41.41,20231128,3500,4.29,20241113,4.20,N,053980,500,94 억,,116761,N,N,0,N,00,N diff --git a/054040/price/prices-20241101.csv b/054040/price/prices-20241101.csv index 1f6b78ab3d7f..df32cad39849 100644 --- a/054040/price/prices-20241101.csv +++ b/054040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5360,90,2,1.71,520995930,98012,90.82,5240,5420,5190,6850,3690,5270,5315.50,0.45,0,2913,5443,5356,5233,5146,5023,5400,5190,80,1580,500,3680,10,1,16071290,861,3.97,0.57,12,0.61,1350.00,9329.00,8380,20240215,-36.04,4445,20241115,20.58,8380,-36.04,20240215,4445,20.58,20241115,8380,-36.04,20240215,4445,20.58,20241115,3.44,N,054040,500,80 억,,71915,N,N,0,N,00,N +20241120,150544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5300,30,2,0.57,494152320,92954,86.14,5240,5420,5190,6850,3690,5270,5316.10,0.45,0,2176,5443,5356,5233,5146,5023,5400,5190,80,1580,500,3680,10,1,16071290,852,3.93,0.57,12,0.58,1350.00,9329.00,8380,20240215,-36.75,4445,20241115,19.24,8380,-36.75,20240215,4445,19.24,20241115,8380,-36.75,20240215,4445,19.24,20241115,3.44,N,054040,500,80 억,,71915,N,N,0,N,00,N +20241120,140543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5340,70,2,1.33,452551440,85134,78.89,5240,5420,5190,6850,3690,5270,5315.75,0.45,0,3706,5443,5356,5233,5146,5023,5400,5190,80,1580,500,3680,10,1,16071290,858,3.96,0.57,12,0.53,1350.00,9329.00,8380,20240215,-36.28,4445,20241115,20.13,8380,-36.28,20240215,4445,20.13,20241115,8380,-36.28,20240215,4445,20.13,20241115,3.44,N,054040,500,80 억,,71915,N,N,0,N,00,N +20241120,130544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5350,80,2,1.52,393302450,74042,68.61,5240,5420,5190,6850,3690,5270,5311.88,0.45,0,2262,5443,5356,5233,5146,5023,5400,5190,80,1580,500,3680,10,1,16071290,860,3.96,0.57,12,0.46,1350.00,9329.00,8380,20240215,-36.16,4445,20241115,20.36,8380,-36.16,20240215,4445,20.36,20241115,8380,-36.16,20240215,4445,20.36,20241115,3.44,N,054040,500,80 억,,71915,N,N,0,N,00,N +20241120,120544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5350,80,2,1.52,295920260,55947,51.84,5240,5400,5190,6850,3690,5270,5289.30,0.45,0,7145,5443,5356,5233,5146,5023,5400,5190,80,1580,500,3680,10,1,16071290,860,3.96,0.57,12,0.35,1350.00,9329.00,8380,20240215,-36.16,4445,20241115,20.36,8380,-36.16,20240215,4445,20.36,20241115,8380,-36.16,20240215,4445,20.36,20241115,3.44,N,054040,500,80 억,,71915,N,N,0,N,00,N +20241120,110543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5320,50,2,0.95,214418390,40707,37.72,5240,5340,5190,6850,3690,5270,5267.36,0.45,0,5261,5443,5356,5233,5146,5023,5400,5190,80,1580,500,3680,10,1,16071290,855,3.94,0.57,12,0.25,1350.00,9329.00,8380,20240215,-36.52,4445,20241115,19.69,8380,-36.52,20240215,4445,19.69,20241115,8380,-36.52,20240215,4445,19.69,20241115,3.44,N,054040,500,80 억,,71915,N,N,0,N,00,N +20241120,100543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5270,0,3,0.00,125940490,24004,22.24,5240,5290,5190,6850,3690,5270,5246.65,0.45,0,728,5443,5356,5233,5146,5023,5400,5190,80,1580,500,3680,10,1,16071290,847,3.90,0.56,12,0.15,1350.00,9329.00,8380,20240215,-37.11,4445,20241115,18.56,8380,-37.11,20240215,4445,18.56,20241115,8380,-37.11,20240215,4445,18.56,20241115,3.44,N,054040,500,80 억,,71915,N,N,0,N,00,N +20241120,090543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,-60,5,-1.14,18752200,3583,3.32,5240,5250,5210,6850,3690,5270,5233.66,0.45,0,-389,5443,5356,5233,5146,5023,5400,5190,80,1580,500,3680,10,1,16071290,837,3.86,0.56,12,0.02,1350.00,9329.00,8380,20240215,-37.83,4445,20241115,17.21,8380,-37.83,20240215,4445,17.21,20241115,8380,-37.83,20240215,4445,17.21,20241115,3.44,N,054040,500,80 억,,71915,N,N,0,N,00,N 20241119,160515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5270,-20,5,-0.38,562983280,107660,40.33,5210,5320,5110,6870,3710,5290,5229.21,0.50,0,-11804,5563,5426,5203,5066,4843,5495,5135,80,1580,500,3700,10,1,16071290,847,3.90,0.56,12,0.67,1350.00,9329.00,8380,20240215,-37.11,4445,20241115,18.56,8380,-37.11,20240215,4445,18.56,20241115,8380,-37.11,20240215,4445,18.56,20241115,3.32,N,054040,500,80 억,,79882,N,N,0,N,00,N 20241119,150522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5240,-50,5,-0.95,544613450,104159,39.02,5210,5320,5110,6870,3710,5290,5228.67,0.50,0,-9736,5563,5426,5203,5066,4843,5495,5135,80,1580,500,3700,10,1,16071290,842,3.88,0.56,12,0.65,1350.00,9329.00,8380,20240215,-37.47,4445,20241115,17.89,8380,-37.47,20240215,4445,17.89,20241115,8380,-37.47,20240215,4445,17.89,20241115,3.32,N,054040,500,80 억,,79882,N,N,0,N,00,N 20241119,140520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,-80,5,-1.51,467333350,89365,33.47,5210,5320,5110,6870,3710,5290,5229.49,0.50,0,-852,5563,5426,5203,5066,4843,5495,5135,80,1580,500,3700,10,1,16071290,837,3.86,0.56,12,0.56,1350.00,9329.00,8380,20240215,-37.83,4445,20241115,17.21,8380,-37.83,20240215,4445,17.21,20241115,8380,-37.83,20240215,4445,17.21,20241115,3.32,N,054040,500,80 억,,79882,N,N,0,N,00,N diff --git a/054050/price/prices-20241101.csv b/054050/price/prices-20241101.csv index 4612c8702481..cf41cf14265a 100644 --- a/054050/price/prices-20241101.csv +++ b/054050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160534,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7340,40,2,0.55,56414910,7695,85.06,7290,7390,7270,9490,5110,7300,7331.37,0.93,0,321,7433,7366,7313,7246,7193,7400,7280,80,2190,500,5540,10,1,16030561,1177,11.38,0.46,12,0.05,645.00,16055.00,8820,20240221,-16.78,6990,20240909,5.01,8820,-16.78,20240221,6990,5.01,20240909,8820,-16.78,20240221,6990,5.01,20240909,0.68,N,054050,500,80 억,,149349,N,N,0,N,00,N +20241120,150544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7350,50,2,0.68,54557880,7442,82.26,7290,7390,7270,9490,5110,7300,7331.08,0.93,0,363,7433,7366,7313,7246,7193,7400,7280,80,2190,500,5540,10,1,16030561,1178,11.40,0.46,12,0.05,645.00,16055.00,8820,20240221,-16.67,6990,20240909,5.15,8820,-16.67,20240221,6990,5.15,20240909,8820,-16.67,20240221,6990,5.15,20240909,0.68,N,054050,500,80 억,,149349,N,N,0,N,00,N +20241120,140544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7320,20,2,0.27,48684910,6642,73.42,7290,7390,7270,9490,5110,7300,7329.86,0.93,0,74,7433,7366,7313,7246,7193,7400,7280,80,2190,500,5540,10,1,16030561,1173,11.35,0.46,12,0.04,645.00,16055.00,8820,20240221,-17.01,6990,20240909,4.72,8820,-17.01,20240221,6990,4.72,20240909,8820,-17.01,20240221,6990,4.72,20240909,0.68,N,054050,500,80 억,,149349,N,N,0,N,00,N +20241120,130544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7380,80,2,1.10,43674820,5958,65.86,7290,7390,7270,9490,5110,7300,7330.45,0.93,0,32,7433,7366,7313,7246,7193,7400,7280,80,2190,500,5540,10,1,16030561,1183,11.44,0.46,12,0.04,645.00,16055.00,8820,20240221,-16.33,6990,20240909,5.58,8820,-16.33,20240221,6990,5.58,20240909,8820,-16.33,20240221,6990,5.58,20240909,0.68,N,054050,500,80 억,,149349,N,N,0,N,00,N +20241120,120544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7370,70,2,0.96,32637910,4461,49.31,7290,7370,7270,9490,5110,7300,7316.28,0.93,0,109,7433,7366,7313,7246,7193,7400,7280,80,2190,500,5540,10,1,16030561,1181,11.43,0.46,12,0.03,645.00,16055.00,8820,20240221,-16.44,6990,20240909,5.44,8820,-16.44,20240221,6990,5.44,20240909,8820,-16.44,20240221,6990,5.44,20240909,0.68,N,054050,500,80 억,,149349,N,N,0,N,00,N +20241120,110544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7310,10,2,0.14,21618940,2959,32.71,7290,7350,7270,9490,5110,7300,7306.16,0.93,0,-46,7433,7366,7313,7246,7193,7400,7280,80,2190,500,5540,10,1,16030561,1172,11.33,0.46,12,0.02,645.00,16055.00,8820,20240221,-17.12,6990,20240909,4.58,8820,-17.12,20240221,6990,4.58,20240909,8820,-17.12,20240221,6990,4.58,20240909,0.68,N,054050,500,80 억,,149349,N,N,0,N,00,N +20241120,100544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7340,40,2,0.55,17093590,2340,25.86,7290,7350,7270,9490,5110,7300,7304.95,0.93,0,-28,7433,7366,7313,7246,7193,7400,7280,80,2190,500,5540,10,1,16030561,1177,11.38,0.46,12,0.01,645.00,16055.00,8820,20240221,-16.78,6990,20240909,5.01,8820,-16.78,20240221,6990,5.01,20240909,8820,-16.78,20240221,6990,5.01,20240909,0.68,N,054050,500,80 억,,149349,N,N,0,N,00,N +20241120,090543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7300,0,3,0.00,2502450,343,3.79,7290,7300,7290,9490,5110,7300,7295.77,0.93,0,-5,7433,7366,7313,7246,7193,7400,7280,80,2190,500,5540,10,1,16030561,1170,11.32,0.45,12,0.00,645.00,16055.00,8820,20240221,-17.23,6990,20240909,4.43,8820,-17.23,20240221,6990,4.43,20240909,8820,-17.23,20240221,6990,4.43,20240909,0.68,N,054050,500,80 억,,149349,N,N,0,N,00,N 20241119,160515,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7300,20,2,0.27,66195910,9047,50.71,7290,7380,7260,9460,5100,7280,7317.24,0.93,0,-474,7566,7422,7286,7142,7006,7495,7215,80,2180,500,5530,10,1,16030561,1170,11.32,0.45,12,0.06,645.00,16055.00,8820,20240221,-17.23,6990,20240909,4.43,8820,-17.23,20240221,6990,4.43,20240909,8820,-17.23,20240221,6990,4.43,20240909,0.74,N,054050,500,80 억,,149756,N,N,0,N,00,N 20241119,150522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7260,-20,5,-0.27,64706750,8843,49.57,7290,7380,7260,9460,5100,7280,7317.28,0.93,0,-474,7566,7422,7286,7142,7006,7495,7215,80,2180,500,5530,10,1,16030561,1164,11.26,0.45,12,0.06,645.00,16055.00,8820,20240221,-17.69,6990,20240909,3.86,8820,-17.69,20240221,6990,3.86,20240909,8820,-17.69,20240221,6990,3.86,20240909,0.74,N,054050,500,80 억,,149756,N,N,0,N,00,N 20241119,140520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7300,20,2,0.27,43364740,5910,33.13,7290,7380,7290,9460,5100,7280,7337.52,0.93,0,-664,7566,7422,7286,7142,7006,7495,7215,80,2180,500,5530,10,1,16030561,1170,11.32,0.45,12,0.04,645.00,16055.00,8820,20240221,-17.23,6990,20240909,4.43,8820,-17.23,20240221,6990,4.43,20240909,8820,-17.23,20240221,6990,4.43,20240909,0.74,N,054050,500,80 억,,149756,N,N,0,N,00,N diff --git a/054090/price/prices-20241101.csv b/054090/price/prices-20241101.csv index d57283242504..e61c41184fe3 100644 --- a/054090/price/prices-20241101.csv +++ b/054090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160534,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,809,-22,5,-2.65,36632719,45574,72.14,821,830,794,1080,582,831,803.81,0.00,0,-640,899,865,829,795,759,882,812,125,249,500,560,1,1,24959232,202,-0.88,0.28,12,0.18,-915.00,2857.00,2090,20240116,-61.29,780,20241118,3.72,2090,-61.29,20240116,780,3.72,20241118,2090,-61.29,20240116,780,3.72,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241120,150544,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,808,-23,5,-2.77,35198162,43801,69.33,821,830,794,1080,582,831,803.59,0.00,0,-1807,899,865,829,795,759,882,812,125,249,500,560,1,1,24959232,202,-0.88,0.28,12,0.18,-915.00,2857.00,2090,20240116,-61.34,780,20241118,3.59,2090,-61.34,20240116,780,3.59,20241118,2090,-61.34,20240116,780,3.59,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241120,140544,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,813,-18,5,-2.17,34655421,43135,68.28,821,830,794,1080,582,831,803.42,0.00,0,-1326,899,865,829,795,759,882,812,125,249,500,560,1,1,24959232,203,-0.89,0.28,12,0.17,-915.00,2857.00,2090,20240116,-61.10,780,20241118,4.23,2090,-61.10,20240116,780,4.23,20241118,2090,-61.10,20240116,780,4.23,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241120,130545,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,818,-13,5,-1.56,34287335,42680,67.56,821,830,794,1080,582,831,803.36,0.00,0,-1620,899,865,829,795,759,882,812,125,249,500,560,1,1,24959232,204,-0.89,0.29,12,0.17,-915.00,2857.00,2090,20240116,-60.86,780,20241118,4.87,2090,-60.86,20240116,780,4.87,20241118,2090,-60.86,20240116,780,4.87,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241120,120545,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,822,-9,5,-1.08,29672037,37035,58.62,821,830,794,1080,582,831,801.19,0.00,0,3717,899,865,829,795,759,882,812,125,249,500,560,1,1,24959232,205,-0.90,0.29,12,0.15,-915.00,2857.00,2090,20240116,-60.67,780,20241118,5.38,2090,-60.67,20240116,780,5.38,20241118,2090,-60.67,20240116,780,5.38,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241120,110544,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,809,-22,5,-2.65,28452596,35526,56.23,821,830,794,1080,582,831,800.90,0.00,0,4091,899,865,829,795,759,882,812,125,249,500,560,1,1,24959232,202,-0.88,0.28,12,0.14,-915.00,2857.00,2090,20240116,-61.29,780,20241118,3.72,2090,-61.29,20240116,780,3.72,20241118,2090,-61.29,20240116,780,3.72,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241120,100544,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,808,-23,5,-2.77,25640268,32027,50.69,821,830,794,1080,582,831,800.58,0.00,0,3731,899,865,829,795,759,882,812,125,249,500,560,1,1,24959232,202,-0.88,0.28,12,0.13,-915.00,2857.00,2090,20240116,-61.34,780,20241118,3.59,2090,-61.34,20240116,780,3.59,20241118,2090,-61.34,20240116,780,3.59,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241120,090543,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,830,-1,5,-0.12,401828,489,0.77,821,830,821,1080,582,831,821.73,0.00,0,-49,899,865,829,795,759,882,812,125,249,500,560,1,1,24959232,207,-0.91,0.29,12,0.00,-915.00,2857.00,2090,20240116,-60.29,780,20241118,6.41,2090,-60.29,20240116,780,6.41,20241118,2090,-60.29,20240116,780,6.41,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N 20241119,160516,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,831,31,2,3.88,52686740,63176,105.51,800,863,793,1040,560,800,833.97,0.00,0,-4004,818,808,794,784,770,814,790,125,240,500,540,1,1,24959232,207,-0.91,0.29,12,0.25,-915.00,2857.00,2090,20240116,-60.24,780,20241118,6.54,2090,-60.24,20240116,780,6.54,20241118,2090,-60.24,20240116,780,6.54,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N 20241119,150523,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,832,32,2,4.00,48012440,57504,96.04,800,863,793,1040,560,800,834.94,0.00,0,-4997,818,808,794,784,770,814,790,125,240,500,540,1,1,24959232,208,-0.91,0.29,12,0.23,-915.00,2857.00,2090,20240116,-60.19,780,20241118,6.67,2090,-60.19,20240116,780,6.67,20241118,2090,-60.19,20240116,780,6.67,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N 20241119,140521,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,828,28,2,3.50,45940344,55018,91.89,800,863,793,1040,560,800,835.01,0.00,0,-5061,818,808,794,784,770,814,790,125,240,500,540,1,1,24959232,207,-0.90,0.29,12,0.22,-915.00,2857.00,2090,20240116,-60.38,780,20241118,6.15,2090,-60.38,20240116,780,6.15,20241118,2090,-60.38,20240116,780,6.15,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N diff --git a/054180/price/prices-20241101.csv b/054180/price/prices-20241101.csv index 0a8f10798a79..405a14f4b48b 100644 --- a/054180/price/prices-20241101.csv +++ b/054180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160535,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,399,43,2,12.08,889312045,2323213,83.00,357,407,342,462,250,356,382.78,0.00,0,277342,419,387,360,328,301,403,344,294,106,500,240,1,1,58878283,235,-0.51,0.34,12,3.95,-784.00,1191.00,1560,20231207,-74.42,310,20241104,28.71,1132,-64.75,20240102,310,28.71,20241104,1560,-74.42,20231207,310,28.71,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241120,150545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,391,35,2,9.83,819103860,2146578,76.69,357,407,342,462,250,356,381.59,0.00,0,272063,419,387,360,328,301,403,344,294,106,500,240,1,1,58878283,230,-0.50,0.33,12,3.65,-784.00,1191.00,1560,20231207,-74.94,310,20241104,26.13,1132,-65.46,20240102,310,26.13,20241104,1560,-74.94,20231207,310,26.13,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241120,140544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,392,36,2,10.11,757736342,1987936,71.03,357,407,342,462,250,356,381.17,0.00,0,207129,419,387,360,328,301,403,344,294,106,500,240,1,1,58878283,231,-0.50,0.33,12,3.38,-784.00,1191.00,1560,20231207,-74.87,310,20241104,26.45,1132,-65.37,20240102,310,26.45,20241104,1560,-74.87,20231207,310,26.45,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241120,130545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,383,27,2,7.58,506308310,1351239,48.28,357,399,342,462,250,356,374.70,0.00,0,-16496,419,387,360,328,301,403,344,294,106,500,240,1,1,58878283,226,-0.49,0.32,12,2.29,-784.00,1191.00,1560,20231207,-75.45,310,20241104,23.55,1132,-66.17,20240102,310,23.55,20241104,1560,-75.45,20231207,310,23.55,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241120,120545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,377,21,2,5.90,194742581,546068,19.51,357,380,342,462,250,356,356.63,0.00,0,40602,419,387,360,328,301,403,344,294,106,500,240,1,1,58878283,222,-0.48,0.32,12,0.93,-784.00,1191.00,1560,20231207,-75.83,310,20241104,21.61,1132,-66.70,20240102,310,21.61,20241104,1560,-75.83,20231207,310,21.61,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241120,110544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,364,8,2,2.25,134139417,381150,13.62,357,365,342,462,250,356,351.93,0.00,0,-9180,419,387,360,328,301,403,344,294,106,500,240,1,1,58878283,214,-0.46,0.31,12,0.65,-784.00,1191.00,1560,20231207,-76.67,310,20241104,17.42,1132,-67.84,20240102,310,17.42,20241104,1560,-76.67,20231207,310,17.42,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241120,100544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,353,-3,5,-0.84,64279414,184976,6.61,357,358,342,462,250,356,347.50,0.00,0,-9014,419,387,360,328,301,403,344,294,106,500,240,1,1,58878283,208,-0.45,0.30,12,0.31,-784.00,1191.00,1560,20231207,-77.37,310,20241104,13.87,1132,-68.82,20240102,310,13.87,20241104,1560,-77.37,20231207,310,13.87,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241120,090544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,350,-6,5,-1.69,21769356,62191,2.22,357,358,345,462,250,356,350.04,0.00,0,-13839,419,387,360,328,301,403,344,294,106,500,240,1,1,58878283,206,-0.45,0.29,12,0.11,-784.00,1191.00,1560,20231207,-77.56,310,20241104,12.90,1132,-69.08,20240102,310,12.90,20241104,1560,-77.56,20231207,310,12.90,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N 20241119,160516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,356,20,2,5.95,1019728142,2795900,1505.32,343,392,333,436,236,336,364.72,0.00,0,179274,356,345,336,325,316,351,331,294,100,500,220,1,1,58878283,210,-0.45,0.30,12,4.75,-784.00,1191.00,1560,20231207,-77.18,310,20241104,14.84,1132,-68.55,20240102,310,14.84,20241104,1560,-77.18,20231207,310,14.84,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N 20241119,150523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,359,23,2,6.85,988956767,2709407,1458.76,343,392,333,436,236,336,365.01,0.00,0,170764,356,345,336,325,316,351,331,294,100,500,220,1,1,58878283,211,-0.46,0.30,12,4.60,-784.00,1191.00,1560,20231207,-76.99,310,20241104,15.81,1132,-68.29,20240102,310,15.81,20241104,1560,-76.99,20231207,310,15.81,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N 20241119,140521,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,350,14,2,4.17,925504694,2531410,1362.92,343,392,333,436,236,336,365.61,0.00,0,172731,356,345,336,325,316,351,331,294,100,500,220,1,1,58878283,206,-0.45,0.29,12,4.30,-784.00,1191.00,1560,20231207,-77.56,310,20241104,12.90,1132,-69.08,20240102,310,12.90,20241104,1560,-77.56,20231207,310,12.90,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N diff --git a/054210/price/prices-20241101.csv b/054210/price/prices-20241101.csv index 0cd1f3d42c02..a895d7c03f69 100644 --- a/054210/price/prices-20241101.csv +++ b/054210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160535,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5070,40,2,0.80,239402375,47786,82.39,5030,5090,4925,6530,3530,5030,5009.86,4.14,0,-3126,5133,5081,4988,4936,4843,5107,4962,126,1500,500,3520,10,1,25291210,1282,8.83,0.54,12,0.19,574.00,9453.00,11300,20240122,-55.13,4730,20241113,7.19,11300,-55.13,20240122,4730,7.19,20241113,11300,-55.13,20240122,4730,7.19,20241113,4.03,N,054210,500,126 억,,1047828,N,N,1,N,00,N +20241120,150545,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5040,10,2,0.20,213121995,42593,73.44,5030,5090,4925,6530,3530,5030,5003.69,4.14,0,-1136,5133,5081,4988,4936,4843,5107,4962,126,1500,500,3520,10,1,25291210,1275,8.78,0.53,12,0.17,574.00,9453.00,11300,20240122,-55.40,4730,20241113,6.55,11300,-55.40,20240122,4730,6.55,20241113,11300,-55.40,20240122,4730,6.55,20241113,4.03,N,054210,500,126 억,,1047828,N,N,2,N,00,N +20241120,140544,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5080,50,2,0.99,189959765,38011,65.54,5030,5080,4925,6530,3530,5030,4997.49,4.14,0,-1729,5133,5081,4988,4936,4843,5107,4962,126,1500,500,3520,10,1,25291210,1285,8.85,0.54,12,0.15,574.00,9453.00,11300,20240122,-55.04,4730,20241113,7.40,11300,-55.04,20240122,4730,7.40,20241113,11300,-55.04,20240122,4730,7.40,20241113,4.03,N,054210,500,126 억,,1047828,N,N,2,N,00,N +20241120,130545,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5020,-10,5,-0.20,167732515,33609,57.95,5030,5050,4925,6530,3530,5030,4990.70,4.14,0,-2188,5133,5081,4988,4936,4843,5107,4962,126,1500,500,3520,10,1,25291210,1270,8.75,0.53,12,0.13,574.00,9453.00,11300,20240122,-55.58,4730,20241113,6.13,11300,-55.58,20240122,4730,6.13,20241113,11300,-55.58,20240122,4730,6.13,20241113,4.03,N,054210,500,126 억,,1047828,N,N,2,N,00,N +20241120,120545,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5030,0,3,0.00,147213925,29528,50.91,5030,5050,4925,6530,3530,5030,4985.57,4.14,0,-2495,5133,5081,4988,4936,4843,5107,4962,126,1500,500,3520,10,1,25291210,1272,8.76,0.53,12,0.12,574.00,9453.00,11300,20240122,-55.49,4730,20241113,6.34,11300,-55.49,20240122,4730,6.34,20241113,11300,-55.49,20240122,4730,6.34,20241113,4.03,N,054210,500,126 억,,1047828,N,N,2,N,00,N +20241120,110545,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5010,-20,5,-0.40,142441205,28575,49.27,5030,5050,4925,6530,3530,5030,4984.82,4.14,0,-3091,5133,5081,4988,4936,4843,5107,4962,126,1500,500,3520,10,1,25291210,1267,8.73,0.53,12,0.11,574.00,9453.00,11300,20240122,-55.66,4730,20241113,5.92,11300,-55.66,20240122,4730,5.92,20241113,11300,-55.66,20240122,4730,5.92,20241113,4.03,N,054210,500,126 억,,1047828,N,N,2,N,00,N +20241120,100545,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4955,-75,5,-1.49,38411080,7739,13.34,5030,5030,4925,6530,3530,5030,4963.31,4.14,0,-4663,5133,5081,4988,4936,4843,5107,4962,126,1500,500,3520,5,1,25291210,1253,8.63,0.52,12,0.03,574.00,9453.00,11300,20240122,-56.15,4730,20241113,4.76,11300,-56.15,20240122,4730,4.76,20241113,11300,-56.15,20240122,4730,4.76,20241113,4.03,N,054210,500,126 억,,1047828,N,N,2,N,00,N +20241120,090544,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5030,0,3,0.00,1326930,264,0.46,5030,5030,5020,6530,3530,5030,5026.25,4.14,0,-205,5133,5081,4988,4936,4843,5107,4962,126,1500,500,3520,10,1,25291210,1272,8.76,0.53,12,0.00,574.00,9453.00,11300,20240122,-55.49,4730,20241113,6.34,11300,-55.49,20240122,4730,6.34,20241113,11300,-55.49,20240122,4730,6.34,20241113,4.03,N,054210,500,126 억,,1047828,N,N,2,N,00,N 20241119,160516,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5030,-20,5,-0.40,288472140,57787,77.31,5010,5040,4895,6560,3540,5050,4991.98,4.17,0,3114,5216,5132,5046,4962,4876,5175,5005,126,1510,500,3530,10,1,25291210,1272,8.76,0.53,12,0.23,574.00,9453.00,11300,20240122,-55.49,4730,20241113,6.34,11300,-55.49,20240122,4730,6.34,20241113,11300,-55.49,20240122,4730,6.34,20241113,4.07,N,054210,500,126 억,,1054565,N,N,2,N,00,N 20241119,150523,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5010,-40,5,-0.79,251028010,50338,67.34,5010,5040,4895,6560,3540,5050,4986.85,4.17,0,3681,5216,5132,5046,4962,4876,5175,5005,126,1510,500,3530,10,1,25291210,1267,8.73,0.53,12,0.20,574.00,9453.00,11300,20240122,-55.66,4730,20241113,5.92,11300,-55.66,20240122,4730,5.92,20241113,11300,-55.66,20240122,4730,5.92,20241113,4.07,N,054210,500,126 억,,1054565,N,N,1,N,00,N 20241119,140521,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5010,-40,5,-0.79,228354370,45801,61.27,5010,5040,4895,6560,3540,5050,4985.79,4.17,0,2209,5216,5132,5046,4962,4876,5175,5005,126,1510,500,3530,10,1,25291210,1267,8.73,0.53,12,0.18,574.00,9453.00,11300,20240122,-55.66,4730,20241113,5.92,11300,-55.66,20240122,4730,5.92,20241113,11300,-55.66,20240122,4730,5.92,20241113,4.07,N,054210,500,126 억,,1054565,N,N,1,N,00,N diff --git a/054220/price/prices-20241101.csv b/054220/price/prices-20241101.csv index 95d1dcb09e40..a57d40e60665 100644 --- a/054220/price/prices-20241101.csv +++ b/054220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,446,-1,5,-0.22,22518987,50529,91.59,447,450,442,581,313,447,445.66,0.64,0,-5096,456,451,448,443,440,450,442,246,134,500,320,1,1,49160599,219,-3.10,1.27,12,0.10,-144.00,352.00,729,20231221,-38.82,422,20241024,5.69,638,-30.09,20240105,422,5.69,20241024,729,-38.82,20231221,422,5.69,20241024,0.00,N,054220,500,245 억,,313515,N,N,0,N,00,N +20241120,150545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,448,1,2,0.22,22075663,49535,89.78,447,450,442,581,313,447,445.66,0.64,0,-4661,456,451,448,443,440,450,442,246,134,500,320,1,1,49160599,220,-3.11,1.27,12,0.10,-144.00,352.00,729,20231221,-38.55,422,20241024,6.16,638,-29.78,20240105,422,6.16,20241024,729,-38.55,20231221,422,6.16,20241024,0.00,N,054220,500,245 억,,313515,N,N,0,N,00,N +20241120,140545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,449,2,2,0.45,16739172,37604,68.16,447,450,442,581,313,447,445.14,0.64,0,-4371,456,451,448,443,440,450,442,246,134,500,320,1,1,49160599,221,-3.12,1.28,12,0.08,-144.00,352.00,729,20231221,-38.41,422,20241024,6.40,638,-29.62,20240105,422,6.40,20241024,729,-38.41,20231221,422,6.40,20241024,0.00,N,054220,500,245 억,,313515,N,N,0,N,00,N +20241120,130546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,448,1,2,0.22,15143465,34025,61.67,447,450,442,581,313,447,445.07,0.64,0,-4235,456,451,448,443,440,450,442,246,134,500,320,1,1,49160599,220,-3.11,1.27,12,0.07,-144.00,352.00,729,20231221,-38.55,422,20241024,6.16,638,-29.78,20240105,422,6.16,20241024,729,-38.55,20231221,422,6.16,20241024,0.00,N,054220,500,245 억,,313515,N,N,0,N,00,N +20241120,120546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,446,-1,5,-0.22,11386057,25578,46.36,447,450,442,581,313,447,445.15,0.64,0,-3187,456,451,448,443,440,450,442,246,134,500,320,1,1,49160599,219,-3.10,1.27,12,0.05,-144.00,352.00,729,20231221,-38.82,422,20241024,5.69,638,-30.09,20240105,422,5.69,20241024,729,-38.82,20231221,422,5.69,20241024,0.00,N,054220,500,245 억,,313515,N,N,0,N,00,N +20241120,110545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,446,-1,5,-0.22,10261871,23053,41.78,447,450,442,581,313,447,445.14,0.64,0,-2721,456,451,448,443,440,450,442,246,134,500,320,1,1,49160599,219,-3.10,1.27,12,0.05,-144.00,352.00,729,20231221,-38.82,422,20241024,5.69,638,-30.09,20240105,422,5.69,20241024,729,-38.82,20231221,422,5.69,20241024,0.00,N,054220,500,245 억,,313515,N,N,0,N,00,N +20241120,100545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,449,2,2,0.45,4176251,9357,16.96,447,450,442,581,313,447,446.32,0.64,0,-2810,456,451,448,443,440,450,442,246,134,500,320,1,1,49160599,221,-3.12,1.28,12,0.02,-144.00,352.00,729,20231221,-38.41,422,20241024,6.40,638,-29.62,20240105,422,6.40,20241024,729,-38.41,20231221,422,6.40,20241024,0.00,N,054220,500,245 억,,313515,N,N,0,N,00,N +20241120,090544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,447,0,3,0.00,2222005,4973,9.01,447,447,445,581,313,447,446.81,0.64,0,-923,456,451,448,443,440,450,442,246,134,500,320,1,1,49160599,220,-3.10,1.27,12,0.01,-144.00,352.00,729,20231221,-38.68,422,20241024,5.92,638,-29.94,20240105,422,5.92,20241024,729,-38.68,20231221,422,5.92,20241024,0.00,N,054220,500,245 억,,313515,N,N,0,N,00,N 20241119,160516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,447,-4,5,-0.89,24713063,55170,126.80,450,453,445,586,316,451,447.94,0.65,0,-5498,463,456,452,445,441,456,445,246,135,500,320,1,1,49160599,220,-3.10,1.27,12,0.11,-144.00,352.00,729,20231221,-38.68,422,20241024,5.92,638,-29.94,20240105,422,5.92,20241024,729,-38.68,20231221,422,5.92,20241024,0.00,N,054220,500,245 억,,319013,N,N,0,N,00,N 20241119,150523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,449,-2,5,-0.44,23572570,52621,120.95,450,453,445,586,316,451,447.97,0.65,0,-5039,463,456,452,445,441,456,445,246,135,500,320,1,1,49160599,221,-3.12,1.28,12,0.11,-144.00,352.00,729,20231221,-38.41,422,20241024,6.40,638,-29.62,20240105,422,6.40,20241024,729,-38.41,20231221,422,6.40,20241024,0.00,N,054220,500,245 억,,319013,N,N,0,N,00,N 20241119,140521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,450,-1,5,-0.22,22985538,51314,117.94,450,453,445,586,316,451,447.94,0.65,0,-5039,463,456,452,445,441,456,445,246,135,500,320,1,1,49160599,221,-3.12,1.28,12,0.10,-144.00,352.00,729,20231221,-38.27,422,20241024,6.64,638,-29.47,20240105,422,6.64,20241024,729,-38.27,20231221,422,6.64,20241024,0.00,N,054220,500,245 억,,319013,N,N,0,N,00,N diff --git a/054300/price/prices-20241101.csv b/054300/price/prices-20241101.csv index 717992ea4a49..685f20a0665e 100644 --- a/054300/price/prices-20241101.csv +++ b/054300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,477,-5,5,-1.04,16198848,34757,125.03,476,485,450,626,338,482,466.06,0.35,0,-669,492,487,477,472,462,489,474,335,144,500,340,1,1,66985895,320,119.25,0.60,12,0.05,4.00,800.00,890,20231205,-46.40,446,20241115,6.95,800,-40.38,20240219,446,6.95,20241115,890,-46.40,20231205,446,6.95,20241115,1.09,N,054300,500,334 억,,233786,N,N,0,N,00,N +20241120,150546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,472,-10,5,-2.07,15441252,33158,119.28,476,485,450,626,338,482,465.69,0.35,0,-631,492,487,477,472,462,489,474,335,144,500,340,1,1,66985895,316,118.00,0.59,12,0.05,4.00,800.00,890,20231205,-46.97,446,20241115,5.83,800,-41.00,20240219,446,5.83,20241115,890,-46.97,20231205,446,5.83,20241115,1.09,N,054300,500,334 억,,233786,N,N,0,N,00,N +20241120,140545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,472,-10,5,-2.07,14621906,31415,113.01,476,485,450,626,338,482,465.44,0.35,0,-630,492,487,477,472,462,489,474,335,144,500,340,1,1,66985895,316,118.00,0.59,12,0.05,4.00,800.00,890,20231205,-46.97,446,20241115,5.83,800,-41.00,20240219,446,5.83,20241115,890,-46.97,20231205,446,5.83,20241115,1.09,N,054300,500,334 억,,233786,N,N,0,N,00,N +20241120,130546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,473,-9,5,-1.87,13010547,27982,100.66,476,485,450,626,338,482,464.96,0.35,0,-306,492,487,477,472,462,489,474,335,144,500,340,1,1,66985895,317,118.25,0.59,12,0.04,4.00,800.00,890,20231205,-46.85,446,20241115,6.05,800,-40.88,20240219,446,6.05,20241115,890,-46.85,20231205,446,6.05,20241115,1.09,N,054300,500,334 억,,233786,N,N,0,N,00,N +20241120,120546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,470,-12,5,-2.49,12384420,26656,95.89,476,485,450,626,338,482,464.60,0.35,0,-29,492,487,477,472,462,489,474,335,144,500,340,1,1,66985895,315,117.50,0.59,12,0.04,4.00,800.00,890,20231205,-47.19,446,20241115,5.38,800,-41.25,20240219,446,5.38,20241115,890,-47.19,20231205,446,5.38,20241115,1.09,N,054300,500,334 억,,233786,N,N,0,N,00,N +20241120,110545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,469,-13,5,-2.70,11657943,25106,90.31,476,485,450,626,338,482,464.35,0.35,0,-24,492,487,477,472,462,489,474,335,144,500,340,1,1,66985895,314,117.25,0.59,12,0.04,4.00,800.00,890,20231205,-47.30,446,20241115,5.16,800,-41.38,20240219,446,5.16,20241115,890,-47.30,20231205,446,5.16,20241115,1.09,N,054300,500,334 억,,233786,N,N,0,N,00,N +20241120,100545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,479,-3,5,-0.62,2367160,4947,17.80,476,485,470,626,338,482,478.50,0.35,0,-470,492,487,477,472,462,489,474,335,144,500,340,1,1,66985895,321,119.75,0.60,12,0.01,4.00,800.00,890,20231205,-46.18,446,20241115,7.40,800,-40.12,20240219,446,7.40,20241115,890,-46.18,20231205,446,7.40,20241115,1.09,N,054300,500,334 억,,233786,N,N,0,N,00,N +20241120,090544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,482,0,3,0.00,120770,253,0.91,476,482,476,626,338,482,477.35,0.35,0,-93,492,487,477,472,462,489,474,335,144,500,340,1,1,66985895,323,120.50,0.60,12,0.00,4.00,800.00,890,20231205,-45.84,446,20241115,8.07,800,-39.75,20240219,446,8.07,20241115,890,-45.84,20231205,446,8.07,20241115,1.09,N,054300,500,334 억,,233786,N,N,0,N,00,N 20241119,160517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,482,7,2,1.47,13219605,27798,257.37,478,482,467,617,333,475,475.56,0.35,0,-433,483,479,476,472,469,477,470,335,142,500,340,1,1,66985895,323,120.50,0.60,12,0.04,4.00,800.00,890,20231205,-45.84,446,20241115,8.07,800,-39.75,20240219,446,8.07,20241115,890,-45.84,20231205,446,8.07,20241115,1.12,N,054300,500,334 억,,234218,N,N,0,N,00,N 20241119,150524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,473,-2,5,-0.42,12049210,25368,234.87,478,482,467,617,333,475,474.98,0.35,0,1136,483,479,476,472,469,477,470,335,142,500,340,1,1,66985895,317,118.25,0.59,12,0.04,4.00,800.00,890,20231205,-46.85,446,20241115,6.05,800,-40.88,20240219,446,6.05,20241115,890,-46.85,20231205,446,6.05,20241115,1.12,N,054300,500,334 억,,234218,N,N,0,N,00,N 20241119,140522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,475,0,3,0.00,11136068,23430,216.92,478,482,467,617,333,475,475.29,0.35,0,-76,483,479,476,472,469,477,470,335,142,500,340,1,1,66985895,318,118.75,0.59,12,0.03,4.00,800.00,890,20231205,-46.63,446,20241115,6.50,800,-40.62,20240219,446,6.50,20241115,890,-46.63,20231205,446,6.50,20241115,1.12,N,054300,500,334 억,,234218,N,N,0,N,00,N diff --git a/054410/price/prices-20241101.csv b/054410/price/prices-20241101.csv index 165c1f8d7f0d..1413188ed09c 100644 --- a/054410/price/prices-20241101.csv +++ b/054410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3370,40,2,1.20,17208845,5115,72.52,3330,3430,3330,4325,2335,3330,3364.39,0.29,0,23,3496,3412,3371,3287,3246,3392,3267,29,995,500,2390,5,1,5726444,193,6.47,0.41,12,0.09,521.00,8259.00,5270,20240326,-36.05,3300,20241115,2.12,5270,-36.05,20240326,3300,2.12,20241115,5270,-36.05,20240326,3300,2.12,20241115,0.57,N,054410,500,28 억,,16550,N,N,0,N,00,N +20241120,150546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,50,2,1.50,15721565,4674,66.27,3330,3430,3330,4325,2335,3330,3363.62,0.29,0,114,3496,3412,3371,3287,3246,3392,3267,29,995,500,2390,5,1,5726444,194,6.49,0.41,12,0.08,521.00,8259.00,5270,20240326,-35.86,3300,20241115,2.42,5270,-35.86,20240326,3300,2.42,20241115,5270,-35.86,20240326,3300,2.42,20241115,0.57,N,054410,500,28 억,,16550,N,N,0,N,00,N +20241120,140545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,50,2,1.50,15586500,4634,65.70,3330,3430,3330,4325,2335,3330,3363.51,0.29,0,115,3496,3412,3371,3287,3246,3392,3267,29,995,500,2390,5,1,5726444,194,6.49,0.41,12,0.08,521.00,8259.00,5270,20240326,-35.86,3300,20241115,2.42,5270,-35.86,20240326,3300,2.42,20241115,5270,-35.86,20240326,3300,2.42,20241115,0.57,N,054410,500,28 억,,16550,N,N,0,N,00,N +20241120,130546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,55,2,1.65,15498605,4608,65.33,3330,3430,3330,4325,2335,3330,3363.41,0.29,0,97,3496,3412,3371,3287,3246,3392,3267,29,995,500,2390,5,1,5726444,194,6.50,0.41,12,0.08,521.00,8259.00,5270,20240326,-35.77,3300,20241115,2.58,5270,-35.77,20240326,3300,2.58,20241115,5270,-35.77,20240326,3300,2.58,20241115,0.57,N,054410,500,28 억,,16550,N,N,0,N,00,N +20241120,120546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3365,35,2,1.05,15275285,4542,64.40,3330,3430,3330,4325,2335,3330,3363.12,0.29,0,163,3496,3412,3371,3287,3246,3392,3267,29,995,500,2390,5,1,5726444,193,6.46,0.41,12,0.08,521.00,8259.00,5270,20240326,-36.15,3300,20241115,1.97,5270,-36.15,20240326,3300,1.97,20241115,5270,-36.15,20240326,3300,1.97,20241115,0.57,N,054410,500,28 억,,16550,N,N,0,N,00,N +20241120,110545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3405,75,2,2.25,10022560,2982,42.28,3330,3430,3330,4325,2335,3330,3361.02,0.29,0,-48,3496,3412,3371,3287,3246,3392,3267,29,995,500,2390,5,1,5726444,195,6.54,0.41,12,0.05,521.00,8259.00,5270,20240326,-35.39,3300,20241115,3.18,5270,-35.39,20240326,3300,3.18,20241115,5270,-35.39,20240326,3300,3.18,20241115,0.57,N,054410,500,28 억,,16550,N,N,0,N,00,N +20241120,100546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3365,35,2,1.05,8278090,2464,34.94,3330,3430,3330,4325,2335,3330,3359.61,0.29,0,-85,3496,3412,3371,3287,3246,3392,3267,29,995,500,2390,5,1,5726444,193,6.46,0.41,12,0.04,521.00,8259.00,5270,20240326,-36.15,3300,20241115,1.97,5270,-36.15,20240326,3300,1.97,20241115,5270,-36.15,20240326,3300,1.97,20241115,0.57,N,054410,500,28 억,,16550,N,N,0,N,00,N +20241120,090545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3375,45,2,1.35,7910610,2355,33.39,3330,3430,3330,4325,2335,3330,3359.07,0.29,0,-74,3496,3412,3371,3287,3246,3392,3267,29,995,500,2390,5,1,5726444,193,6.48,0.41,12,0.04,521.00,8259.00,5270,20240326,-35.96,3300,20241115,2.27,5270,-35.96,20240326,3300,2.27,20241115,5270,-35.96,20240326,3300,2.27,20241115,0.57,N,054410,500,28 억,,16550,N,N,0,N,00,N 20241119,160517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3330,-125,5,-3.62,23804930,7053,217.35,3455,3455,3330,4490,2420,3455,3375.16,0.29,0,-44,3605,3530,3445,3370,3285,3567,3407,29,1035,500,2480,5,1,5726444,191,6.39,0.40,12,0.12,521.00,8259.00,5270,20240326,-36.81,3300,20241115,0.91,5270,-36.81,20240326,3300,0.91,20241115,5270,-36.81,20240326,3300,0.91,20241115,0.57,N,054410,500,28 억,,16592,N,N,0,N,00,N 20241119,150524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,-75,5,-2.17,16464595,4849,149.43,3455,3455,3370,4490,2420,3455,3395.46,0.29,0,1676,3605,3530,3445,3370,3285,3567,3407,29,1035,500,2480,5,1,5726444,194,6.49,0.41,12,0.08,521.00,8259.00,5270,20240326,-35.86,3300,20241115,2.42,5270,-35.86,20240326,3300,2.42,20241115,5270,-35.86,20240326,3300,2.42,20241115,0.57,N,054410,500,28 억,,16592,N,N,0,N,00,N 20241119,140522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,-65,5,-1.88,16342825,4813,148.32,3455,3455,3370,4490,2420,3455,3395.56,0.29,0,1685,3605,3530,3445,3370,3285,3567,3407,29,1035,500,2480,5,1,5726444,194,6.51,0.41,12,0.08,521.00,8259.00,5270,20240326,-35.67,3300,20241115,2.73,5270,-35.67,20240326,3300,2.73,20241115,5270,-35.67,20240326,3300,2.73,20241115,0.57,N,054410,500,28 억,,16592,N,N,0,N,00,N diff --git a/054450/price/prices-20241101.csv b/054450/price/prices-20241101.csv index 4a9d5e6fe0e3..35d4aa542107 100644 --- a/054450/price/prices-20241101.csv +++ b/054450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11810,0,3,0.00,582227600,48741,37.05,11970,12090,11720,15350,8270,11810,11945.71,0.00,0,-2972,12616,12212,11966,11562,11316,12090,11440,76,3540,500,8500,10,1,15144233,1789,2.86,0.71,12,0.32,4136.00,16590.00,38550,20240216,-69.36,10560,20241115,11.84,38550,-69.36,20240216,10560,11.84,20241115,38550,-69.36,20240216,10560,11.84,20241115,4.72,N,054450,500,75 억,,0,N,N,110,N,00,N +20241120,150546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11840,30,2,0.25,554203000,46373,35.25,11970,12090,11720,15350,8270,11810,11951.38,0.00,0,-2373,12616,12212,11966,11562,11316,12090,11440,76,3540,500,8500,10,1,15144233,1793,2.86,0.71,12,0.31,4136.00,16590.00,38550,20240216,-69.29,10560,20241115,12.12,38550,-69.29,20240216,10560,12.12,20241115,38550,-69.29,20240216,10560,12.12,20241115,4.72,N,054450,500,75 억,,0,N,N,65,N,00,N +20241120,140546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11950,140,2,1.19,512535970,42869,32.59,11970,12090,11720,15350,8270,11810,11956.31,0.00,0,-1630,12616,12212,11966,11562,11316,12090,11440,76,3540,500,8500,10,1,15144233,1810,2.89,0.72,12,0.28,4136.00,16590.00,38550,20240216,-69.00,10560,20241115,13.16,38550,-69.00,20240216,10560,13.16,20241115,38550,-69.00,20240216,10560,13.16,20241115,4.72,N,054450,500,75 억,,0,N,N,65,N,00,N +20241120,130546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12000,190,2,1.61,467057730,39066,29.69,11970,12090,11720,15350,8270,11810,11956.09,0.00,0,-1424,12616,12212,11966,11562,11316,12090,11440,76,3540,500,8500,10,1,15144233,1817,2.90,0.72,12,0.26,4136.00,16590.00,38550,20240216,-68.87,10560,20241115,13.64,38550,-68.87,20240216,10560,13.64,20241115,38550,-68.87,20240216,10560,13.64,20241115,4.72,N,054450,500,75 억,,0,N,N,65,N,00,N +20241120,120546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12010,200,2,1.69,400405090,33532,25.49,11970,12070,11720,15350,8270,11810,11941.49,0.00,0,-4385,12616,12212,11966,11562,11316,12090,11440,76,3540,500,8500,10,1,15144233,1819,2.90,0.72,12,0.22,4136.00,16590.00,38550,20240216,-68.85,10560,20241115,13.73,38550,-68.85,20240216,10560,13.73,20241115,38550,-68.85,20240216,10560,13.73,20241115,4.72,N,054450,500,75 억,,0,N,N,65,N,00,N +20241120,110546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11970,160,2,1.35,360522770,30192,22.95,11970,12070,11720,15350,8270,11810,11941.57,0.00,0,-3946,12616,12212,11966,11562,11316,12090,11440,76,3540,500,8500,10,1,15144233,1813,2.89,0.72,12,0.20,4136.00,16590.00,38550,20240216,-68.95,10560,20241115,13.35,38550,-68.95,20240216,10560,13.35,20241115,38550,-68.95,20240216,10560,13.35,20241115,4.72,N,054450,500,75 억,,0,N,N,65,N,00,N +20241120,100546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11920,110,2,0.93,212670720,17883,13.59,11970,12040,11720,15350,8270,11810,11892.94,0.00,0,-5527,12616,12212,11966,11562,11316,12090,11440,76,3540,500,8500,10,1,15144233,1805,2.88,0.72,12,0.12,4136.00,16590.00,38550,20240216,-69.08,10560,20241115,12.88,38550,-69.08,20240216,10560,12.88,20241115,38550,-69.08,20240216,10560,12.88,20241115,4.72,N,054450,500,75 억,,0,N,N,65,N,00,N +20241120,090545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11970,160,2,1.35,31695140,2650,2.01,11970,12000,11940,15350,8270,11810,11968.19,0.00,0,-1221,12616,12212,11966,11562,11316,12090,11440,76,3540,500,8500,10,1,15144233,1813,2.89,0.72,12,0.02,4136.00,16590.00,38550,20240216,-68.95,10560,20241115,13.35,38550,-68.95,20240216,10560,13.35,20241115,38550,-68.95,20240216,10560,13.35,20241115,4.72,N,054450,500,75 억,,0,N,N,65,N,00,N 20241119,160517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11810,-230,5,-1.91,1578000640,130684,43.62,12040,12370,11720,15650,8430,12040,12074.96,0.00,0,-9284,13306,12672,11806,11172,10306,12990,11490,76,3610,500,8660,10,1,15144233,1789,2.86,0.71,12,0.86,4136.00,16590.00,38550,20240216,-69.36,10560,20241115,11.84,38550,-69.36,20240216,10560,11.84,20241115,38550,-69.36,20240216,10560,11.84,20241115,4.84,N,054450,500,75 억,,0,N,N,65,N,00,N 20241119,150524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11830,-210,5,-1.74,1534052580,126967,42.38,12040,12370,11720,15650,8430,12040,12082.33,0.00,0,-8592,13306,12672,11806,11172,10306,12990,11490,76,3610,500,8660,10,1,15144233,1792,2.86,0.71,12,0.84,4136.00,16590.00,38550,20240216,-69.31,10560,20241115,12.03,38550,-69.31,20240216,10560,12.03,20241115,38550,-69.31,20240216,10560,12.03,20241115,4.84,N,054450,500,75 억,,0,N,N,101,N,00,N 20241119,140522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11780,-260,5,-2.16,1423207680,117557,39.24,12040,12370,11770,15650,8430,12040,12106.59,0.00,0,-8613,13306,12672,11806,11172,10306,12990,11490,76,3610,500,8660,10,1,15144233,1784,2.85,0.71,12,0.78,4136.00,16590.00,38550,20240216,-69.44,10560,20241115,11.55,38550,-69.44,20240216,10560,11.55,20241115,38550,-69.44,20240216,10560,11.55,20241115,4.84,N,054450,500,75 억,,0,N,N,101,N,00,N diff --git a/054540/price/prices-20241101.csv b/054540/price/prices-20241101.csv index 36ae8905255e..be96b6341b19 100644 --- a/054540/price/prices-20241101.csv +++ b/054540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4415,90,2,2.08,778151410,177026,156.32,4330,4460,4290,5620,3030,4325,4395.66,2.48,0,9795,4421,4372,4326,4277,4231,4397,4302,75,1295,500,3020,5,1,13000000,574,9.52,0.80,12,1.36,464.00,5506.00,6110,20240809,-27.74,3575,20240416,23.50,6110,-27.74,20240809,3575,23.50,20240416,6110,-27.74,20240809,3575,23.50,20240416,3.08,N,054540,500,75 억,,321936,N,N,0,N,00,N +20241120,150547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,115,2,2.66,730725330,166302,146.85,4330,4460,4290,5620,3030,4325,4393.97,2.48,0,10548,4421,4372,4326,4277,4231,4397,4302,75,1295,500,3020,5,1,13000000,577,9.57,0.81,12,1.28,464.00,5506.00,6110,20240809,-27.33,3575,20240416,24.20,6110,-27.33,20240809,3575,24.20,20240416,6110,-27.33,20240809,3575,24.20,20240416,3.08,N,054540,500,75 억,,321936,N,N,0,N,00,N +20241120,140546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4405,80,2,1.85,514232940,117421,103.69,4330,4435,4290,5620,3030,4325,4379.39,2.48,0,6291,4421,4372,4326,4277,4231,4397,4302,75,1295,500,3020,5,1,13000000,573,9.49,0.80,12,0.90,464.00,5506.00,6110,20240809,-27.91,3575,20240416,23.22,6110,-27.91,20240809,3575,23.22,20240416,6110,-27.91,20240809,3575,23.22,20240416,3.08,N,054540,500,75 억,,321936,N,N,0,N,00,N +20241120,130547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4385,60,2,1.39,462446495,105637,93.28,4330,4435,4290,5620,3030,4325,4377.69,2.48,0,4217,4421,4372,4326,4277,4231,4397,4302,75,1295,500,3020,5,1,13000000,570,9.45,0.80,12,0.81,464.00,5506.00,6110,20240809,-28.23,3575,20240416,22.66,6110,-28.23,20240809,3575,22.66,20240416,6110,-28.23,20240809,3575,22.66,20240416,3.08,N,054540,500,75 억,,321936,N,N,0,N,00,N +20241120,120547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,95,2,2.20,415110750,94847,83.75,4330,4435,4290,5620,3030,4325,4376.64,2.48,0,2517,4421,4372,4326,4277,4231,4397,4302,75,1295,500,3020,5,1,13000000,575,9.53,0.80,12,0.73,464.00,5506.00,6110,20240809,-27.66,3575,20240416,23.64,6110,-27.66,20240809,3575,23.64,20240416,6110,-27.66,20240809,3575,23.64,20240416,3.08,N,054540,500,75 억,,321936,N,N,0,N,00,N +20241120,110546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,95,2,2.20,290878845,66715,58.91,4330,4430,4290,5620,3030,4325,4360.02,2.48,0,3273,4421,4372,4326,4277,4231,4397,4302,75,1295,500,3020,5,1,13000000,575,9.53,0.80,12,0.51,464.00,5506.00,6110,20240809,-27.66,3575,20240416,23.64,6110,-27.66,20240809,3575,23.64,20240416,6110,-27.66,20240809,3575,23.64,20240416,3.08,N,054540,500,75 억,,321936,N,N,0,N,00,N +20241120,100546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,30,2,0.69,128968175,29831,26.34,4330,4380,4290,5620,3030,4325,4323.29,2.48,0,3567,4421,4372,4326,4277,4231,4397,4302,75,1295,500,3020,5,1,13000000,566,9.39,0.79,12,0.23,464.00,5506.00,6110,20240809,-28.72,3575,20240416,21.82,6110,-28.72,20240809,3575,21.82,20240416,6110,-28.72,20240809,3575,21.82,20240416,3.08,N,054540,500,75 억,,321936,N,N,0,N,00,N +20241120,090545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4380,55,2,1.27,6685145,1537,1.36,4330,4380,4330,5620,3030,4325,4349.48,2.48,0,-658,4421,4372,4326,4277,4231,4397,4302,75,1295,500,3020,5,1,13000000,569,9.44,0.80,12,0.01,464.00,5506.00,6110,20240809,-28.31,3575,20240416,22.52,6110,-28.31,20240809,3575,22.52,20240416,6110,-28.31,20240809,3575,22.52,20240416,3.08,N,054540,500,75 억,,321936,N,N,0,N,00,N 20241119,160517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,15,2,0.35,486042585,112607,127.53,4310,4375,4280,5600,3020,4310,4316.27,2.32,0,19904,4466,4387,4306,4227,4146,4427,4267,75,1290,500,3010,5,1,13000000,562,9.32,0.79,12,0.87,464.00,5506.00,6110,20240809,-29.21,3575,20240416,20.98,6110,-29.21,20240809,3575,20.98,20240416,6110,-29.21,20240809,3575,20.98,20240416,3.22,N,054540,500,75 억,,301994,N,N,0,N,00,N 20241119,150524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,15,2,0.35,459032430,106361,120.45,4310,4375,4280,5600,3020,4310,4315.80,2.32,0,20974,4466,4387,4306,4227,4146,4427,4267,75,1290,500,3010,5,1,13000000,562,9.32,0.79,12,0.82,464.00,5506.00,6110,20240809,-29.21,3575,20240416,20.98,6110,-29.21,20240809,3575,20.98,20240416,6110,-29.21,20240809,3575,20.98,20240416,3.22,N,054540,500,75 억,,301994,N,N,0,N,00,N 20241119,140522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,30,2,0.70,391098790,90628,102.64,4310,4375,4280,5600,3020,4310,4315.43,2.32,0,17721,4466,4387,4306,4227,4146,4427,4267,75,1290,500,3010,5,1,13000000,564,9.35,0.79,12,0.70,464.00,5506.00,6110,20240809,-28.97,3575,20240416,21.40,6110,-28.97,20240809,3575,21.40,20240416,6110,-28.97,20240809,3575,21.40,20240416,3.22,N,054540,500,75 억,,301994,N,N,0,N,00,N diff --git a/054620/price/prices-20241101.csv b/054620/price/prices-20241101.csv index cdf5d74df524..b64896433e77 100644 --- a/054620/price/prices-20241101.csv +++ b/054620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160537,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,130,2,2.22,73402930,12376,32.86,5800,6000,5800,7600,4100,5850,5931.07,1.44,0,989,5990,5920,5810,5740,5630,5955,5775,102,1750,500,4090,10,1,19894221,1190,9.54,0.53,12,0.06,627.00,11280.00,9290,20240112,-35.63,5200,20240911,15.00,9290,-35.63,20240112,5200,15.00,20240911,9290,-35.63,20240112,5200,15.00,20240911,0.75,N,054620,500,101 억,,285963,N,N,0,N,00,N +20241120,150547,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,150,2,2.56,66050060,11142,29.58,5800,6000,5800,7600,4100,5850,5928.03,1.44,0,1070,5990,5920,5810,5740,5630,5955,5775,102,1750,500,4090,10,1,19894221,1194,9.57,0.53,12,0.06,627.00,11280.00,9290,20240112,-35.41,5200,20240911,15.38,9290,-35.41,20240112,5200,15.38,20240911,9290,-35.41,20240112,5200,15.38,20240911,0.75,N,054620,500,101 억,,285963,N,N,0,N,00,N +20241120,140546,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,100,2,1.71,38481060,6501,17.26,5800,5960,5800,7600,4100,5850,5919.25,1.44,0,-185,5990,5920,5810,5740,5630,5955,5775,102,1750,500,4090,10,1,19894221,1184,9.49,0.53,12,0.03,627.00,11280.00,9290,20240112,-35.95,5200,20240911,14.42,9290,-35.95,20240112,5200,14.42,20240911,9290,-35.95,20240112,5200,14.42,20240911,0.75,N,054620,500,101 억,,285963,N,N,0,N,00,N +20241120,130547,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,70,2,1.20,14555410,2477,6.58,5800,5920,5800,7600,4100,5850,5876.23,1.44,0,-198,5990,5920,5810,5740,5630,5955,5775,102,1750,500,4090,10,1,19894221,1178,9.44,0.52,12,0.01,627.00,11280.00,9290,20240112,-36.28,5200,20240911,13.85,9290,-36.28,20240112,5200,13.85,20240911,9290,-36.28,20240112,5200,13.85,20240911,0.75,N,054620,500,101 억,,285963,N,N,0,N,00,N +20241120,120547,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5880,30,2,0.51,2958510,505,1.34,5800,5920,5800,7600,4100,5850,5858.44,1.44,0,-30,5990,5920,5810,5740,5630,5955,5775,102,1750,500,4090,10,1,19894221,1170,9.38,0.52,12,0.00,627.00,11280.00,9290,20240112,-36.71,5200,20240911,13.08,9290,-36.71,20240112,5200,13.08,20240911,9290,-36.71,20240112,5200,13.08,20240911,0.75,N,054620,500,101 억,,285963,N,N,0,N,00,N +20241120,110547,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5850,0,3,0.00,2115620,361,0.96,5800,5920,5800,7600,4100,5850,5860.44,1.44,0,-19,5990,5920,5810,5740,5630,5955,5775,102,1750,500,4090,10,1,19894221,1164,9.33,0.52,12,0.00,627.00,11280.00,9290,20240112,-37.03,5200,20240911,12.50,9290,-37.03,20240112,5200,12.50,20240911,9290,-37.03,20240112,5200,12.50,20240911,0.75,N,054620,500,101 억,,285963,N,N,0,N,00,N +20241120,100547,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5890,40,2,0.68,1337490,228,0.61,5800,5920,5800,7600,4100,5850,5866.18,1.44,0,-10,5990,5920,5810,5740,5630,5955,5775,102,1750,500,4090,10,1,19894221,1172,9.39,0.52,12,0.00,627.00,11280.00,9290,20240112,-36.60,5200,20240911,13.27,9290,-36.60,20240112,5200,13.27,20240911,9290,-36.60,20240112,5200,13.27,20240911,0.75,N,054620,500,101 억,,285963,N,N,0,N,00,N +20241120,090546,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5800,-50,5,-0.85,139200,24,0.06,5800,5800,5800,7600,4100,5850,5800.00,1.44,0,-3,5990,5920,5810,5740,5630,5955,5775,102,1750,500,4090,10,1,19894221,1154,9.25,0.51,12,0.00,627.00,11280.00,9290,20240112,-37.57,5200,20240911,11.54,9290,-37.57,20240112,5200,11.54,20240911,9290,-37.57,20240112,5200,11.54,20240911,0.75,N,054620,500,101 억,,285963,N,N,0,N,00,N 20241119,160518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5850,120,2,2.09,217961900,37657,118.68,5700,5880,5700,7440,4020,5730,5788.08,1.39,0,8731,6083,5906,5793,5616,5503,5995,5705,102,1710,500,4010,10,1,19894221,1164,9.33,0.52,12,0.19,627.00,11280.00,9290,20240112,-37.03,5200,20240911,12.50,9290,-37.03,20240112,5200,12.50,20240911,9290,-37.03,20240112,5200,12.50,20240911,0.75,N,054620,500,101 억,,277232,N,N,0,N,00,N 20241119,150525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5850,120,2,2.09,212945690,36796,115.97,5700,5880,5700,7440,4020,5730,5787.20,1.39,0,8796,6083,5906,5793,5616,5503,5995,5705,102,1710,500,4010,10,1,19894221,1164,9.33,0.52,12,0.18,627.00,11280.00,9290,20240112,-37.03,5200,20240911,12.50,9290,-37.03,20240112,5200,12.50,20240911,9290,-37.03,20240112,5200,12.50,20240911,0.75,N,054620,500,101 억,,277232,N,N,0,N,00,N 20241119,140523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5750,20,2,0.35,92538080,16090,50.71,5700,5880,5700,7440,4020,5730,5751.28,1.39,0,-2451,6083,5906,5793,5616,5503,5995,5705,102,1710,500,4010,10,1,19894221,1144,9.17,0.51,12,0.08,627.00,11280.00,9290,20240112,-38.11,5200,20240911,10.58,9290,-38.11,20240112,5200,10.58,20240911,9290,-38.11,20240112,5200,10.58,20240911,0.75,N,054620,500,101 억,,277232,N,N,0,N,00,N diff --git a/054630/price/prices-20241101.csv b/054630/price/prices-20241101.csv index 3ac8ace069e4..342c65325d7a 100644 --- a/054630/price/prices-20241101.csv +++ b/054630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160537,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241120,150547,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241120,140547,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241120,130547,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241120,120547,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241120,110547,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241120,100547,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241120,090546,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N 20241119,160518,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N 20241119,150525,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N 20241119,140523,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N diff --git a/054670/price/prices-20241101.csv b/054670/price/prices-20241101.csv index 35ba792bbd35..210d8f7d8660 100644 --- a/054670/price/prices-20241101.csv +++ b/054670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160537,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7060,-40,5,-0.56,285789120,40421,147.83,7100,7150,7010,9230,4970,7100,7070.73,2.18,0,6724,7180,7140,7070,7030,6960,7160,7050,72,2130,500,4540,10,1,14354920,1013,8.08,0.90,12,0.28,874.00,7832.00,11700,20240715,-39.66,6850,20241115,3.07,11700,-39.66,20240715,6850,3.07,20241115,11700,-39.66,20240715,6850,3.07,20241115,3.13,N,054670,500,71 억,,313032,N,N,0,N,00,N +20241120,150547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7080,-20,5,-0.28,266127070,37636,137.64,7100,7150,7010,9230,4970,7100,7071.08,2.18,0,6800,7180,7140,7070,7030,6960,7160,7050,72,2130,500,4540,10,1,14354920,1016,8.10,0.90,12,0.26,874.00,7832.00,11700,20240715,-39.49,6850,20241115,3.36,11700,-39.49,20240715,6850,3.36,20241115,11700,-39.49,20240715,6850,3.36,20241115,3.13,N,054670,500,71 억,,313032,N,N,0,N,00,N +20241120,140547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7100,0,3,0.00,225840820,31951,116.85,7100,7150,7010,9230,4970,7100,7068.35,2.18,0,5997,7180,7140,7070,7030,6960,7160,7050,72,2130,500,4540,10,1,14354920,1019,8.12,0.91,12,0.22,874.00,7832.00,11700,20240715,-39.32,6850,20241115,3.65,11700,-39.32,20240715,6850,3.65,20241115,11700,-39.32,20240715,6850,3.65,20241115,3.13,N,054670,500,71 억,,313032,N,N,0,N,00,N +20241120,130547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7080,-20,5,-0.28,147619810,20924,76.52,7100,7150,7010,9230,4970,7100,7055.05,2.18,0,1347,7180,7140,7070,7030,6960,7160,7050,72,2130,500,4540,10,1,14354920,1016,8.10,0.90,12,0.15,874.00,7832.00,11700,20240715,-39.49,6850,20241115,3.36,11700,-39.49,20240715,6850,3.36,20241115,11700,-39.49,20240715,6850,3.36,20241115,3.13,N,054670,500,71 억,,313032,N,N,0,N,00,N +20241120,120547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7060,-40,5,-0.56,131684600,18668,68.27,7100,7150,7010,9230,4970,7100,7054.03,2.18,0,1595,7180,7140,7070,7030,6960,7160,7050,72,2130,500,4540,10,1,14354920,1013,8.08,0.90,12,0.13,874.00,7832.00,11700,20240715,-39.66,6850,20241115,3.07,11700,-39.66,20240715,6850,3.07,20241115,11700,-39.66,20240715,6850,3.07,20241115,3.13,N,054670,500,71 억,,313032,N,N,0,N,00,N +20241120,110547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7060,-40,5,-0.56,100324550,14225,52.02,7100,7150,7010,9230,4970,7100,7052.69,2.18,0,-2131,7180,7140,7070,7030,6960,7160,7050,72,2130,500,4540,10,1,14354920,1013,8.08,0.90,12,0.10,874.00,7832.00,11700,20240715,-39.66,6850,20241115,3.07,11700,-39.66,20240715,6850,3.07,20241115,11700,-39.66,20240715,6850,3.07,20241115,3.13,N,054670,500,71 억,,313032,N,N,0,N,00,N +20241120,100547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7070,-30,5,-0.42,78294950,11096,40.58,7100,7150,7010,9230,4970,7100,7056.14,2.18,0,-1180,7180,7140,7070,7030,6960,7160,7050,72,2130,500,4540,10,1,14354920,1015,8.09,0.90,12,0.08,874.00,7832.00,11700,20240715,-39.57,6850,20241115,3.21,11700,-39.57,20240715,6850,3.21,20241115,11700,-39.57,20240715,6850,3.21,20241115,3.13,N,054670,500,71 억,,313032,N,N,0,N,00,N +20241120,090546,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7130,30,2,0.42,12963390,1823,6.67,7100,7150,7100,9230,4970,7100,7111.02,2.18,0,-545,7180,7140,7070,7030,6960,7160,7050,72,2130,500,4540,10,1,14354920,1024,8.16,0.91,12,0.01,874.00,7832.00,11700,20240715,-39.06,6850,20241115,4.09,11700,-39.06,20240715,6850,4.09,20241115,11700,-39.06,20240715,6850,4.09,20241115,3.13,N,054670,500,71 억,,313032,N,N,0,N,00,N 20241119,160518,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7100,10,2,0.14,192263100,27221,90.15,7020,7110,7000,9210,4970,7090,7063.04,2.20,0,-2234,7236,7162,7096,7022,6956,7200,7060,72,2120,500,4530,10,1,14354920,1019,8.12,0.91,12,0.19,874.00,7832.00,11700,20240715,-39.32,6850,20241115,3.65,11700,-39.32,20240715,6850,3.65,20241115,11700,-39.32,20240715,6850,3.65,20241115,3.30,N,054670,500,71 억,,315246,N,N,0,N,00,N 20241119,150525,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7070,-20,5,-0.28,184571190,26136,86.56,7020,7110,7000,9210,4970,7090,7061.95,2.20,0,-1893,7236,7162,7096,7022,6956,7200,7060,72,2120,500,4530,10,1,14354920,1015,8.09,0.90,12,0.18,874.00,7832.00,11700,20240715,-39.57,6850,20241115,3.21,11700,-39.57,20240715,6850,3.21,20241115,11700,-39.57,20240715,6850,3.21,20241115,3.30,N,054670,500,71 억,,315246,N,N,0,N,00,N 20241119,140523,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7080,-10,5,-0.14,179364370,25399,84.12,7020,7110,7000,9210,4970,7090,7061.87,2.20,0,-1611,7236,7162,7096,7022,6956,7200,7060,72,2120,500,4530,10,1,14354920,1016,8.10,0.90,12,0.18,874.00,7832.00,11700,20240715,-39.49,6850,20241115,3.36,11700,-39.49,20240715,6850,3.36,20241115,11700,-39.49,20240715,6850,3.36,20241115,3.30,N,054670,500,71 억,,315246,N,N,0,N,00,N diff --git a/054780/price/prices-20241101.csv b/054780/price/prices-20241101.csv index 3eab6a2c23c0..eb8e668e49c3 100644 --- a/054780/price/prices-20241101.csv +++ b/054780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4345,185,2,4.45,151530810,35726,199.37,4180,4350,4120,5400,2915,4160,4240.05,6.92,0,7525,4260,4210,4125,4075,3990,4235,4100,98,1240,500,3070,5,1,19547793,849,-15.74,1.45,12,0.18,-276.00,3004.00,8090,20240110,-46.29,3875,20241115,12.13,8090,-46.29,20240110,3875,12.13,20241115,8090,-46.29,20240110,3875,12.13,20241115,2.42,N,054780,500,97 억,,1352785,N,N,71,N,00,N +20241120,150548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4315,155,2,3.73,116919730,27730,154.75,4180,4320,4120,5400,2915,4160,4216.37,6.92,0,6077,4260,4210,4125,4075,3990,4235,4100,98,1240,500,3070,5,1,19547793,843,-15.63,1.44,12,0.14,-276.00,3004.00,8090,20240110,-46.66,3875,20241115,11.35,8090,-46.66,20240110,3875,11.35,20241115,8090,-46.66,20240110,3875,11.35,20241115,2.42,N,054780,500,97 억,,1352785,N,N,135,N,00,N +20241120,140547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4260,100,2,2.40,85954150,20496,114.38,4180,4260,4120,5400,2915,4160,4193.71,6.92,0,5353,4260,4210,4125,4075,3990,4235,4100,98,1240,500,3070,5,1,19547793,833,-15.43,1.42,12,0.10,-276.00,3004.00,8090,20240110,-47.34,3875,20241115,9.94,8090,-47.34,20240110,3875,9.94,20241115,8090,-47.34,20240110,3875,9.94,20241115,2.42,N,054780,500,97 억,,1352785,N,N,135,N,00,N +20241120,130548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4205,45,2,1.08,70624505,16868,94.13,4180,4255,4120,5400,2915,4160,4186.90,6.92,0,3673,4260,4210,4125,4075,3990,4235,4100,98,1240,500,3070,5,1,19547793,822,-15.24,1.40,12,0.09,-276.00,3004.00,8090,20240110,-48.02,3875,20241115,8.52,8090,-48.02,20240110,3875,8.52,20241115,8090,-48.02,20240110,3875,8.52,20241115,2.42,N,054780,500,97 억,,1352785,N,N,135,N,00,N +20241120,120548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4190,30,2,0.72,44849765,10742,59.95,4180,4220,4120,5400,2915,4160,4175.18,6.92,0,1857,4260,4210,4125,4075,3990,4235,4100,98,1240,500,3070,5,1,19547793,819,-15.18,1.39,12,0.05,-276.00,3004.00,8090,20240110,-48.21,3875,20241115,8.13,8090,-48.21,20240110,3875,8.13,20241115,8090,-48.21,20240110,3875,8.13,20241115,2.42,N,054780,500,97 억,,1352785,N,N,135,N,00,N +20241120,110547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4205,45,2,1.08,36565805,8763,48.90,4180,4220,4120,5400,2915,4160,4172.75,6.92,0,1348,4260,4210,4125,4075,3990,4235,4100,98,1240,500,3070,5,1,19547793,822,-15.24,1.40,12,0.04,-276.00,3004.00,8090,20240110,-48.02,3875,20241115,8.52,8090,-48.02,20240110,3875,8.52,20241115,8090,-48.02,20240110,3875,8.52,20241115,2.42,N,054780,500,97 억,,1352785,N,N,135,N,00,N +20241120,100548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4160,0,3,0.00,12817635,3081,17.19,4180,4180,4120,5400,2915,4160,4160.22,6.92,0,347,4260,4210,4125,4075,3990,4235,4100,98,1240,500,3070,5,1,19547793,813,-15.07,1.38,12,0.02,-276.00,3004.00,8090,20240110,-48.58,3875,20241115,7.35,8090,-48.58,20240110,3875,7.35,20241115,8090,-48.58,20240110,3875,7.35,20241115,2.42,N,054780,500,97 억,,1352785,N,N,135,N,00,N +20241120,090547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4160,0,3,0.00,576060,138,0.77,4180,4180,4160,5400,2915,4160,4174.67,6.92,0,-116,4260,4210,4125,4075,3990,4235,4100,98,1240,500,3070,5,1,19547793,813,-15.07,1.38,12,0.00,-276.00,3004.00,8090,20240110,-48.58,3875,20241115,7.35,8090,-48.58,20240110,3875,7.35,20241115,8090,-48.58,20240110,3875,7.35,20241115,2.42,N,054780,500,97 억,,1352785,N,N,135,N,00,N 20241119,160518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4160,60,2,1.46,73771545,17837,48.86,4100,4175,4040,5330,2870,4100,4135.68,6.90,0,2094,4356,4227,4161,4032,3966,4195,4000,98,1230,500,3030,5,1,19547793,813,-15.07,1.38,12,0.09,-276.00,3004.00,8090,20240110,-48.58,3875,20241115,7.35,8090,-48.58,20240110,3875,7.35,20241115,8090,-48.58,20240110,3875,7.35,20241115,2.43,N,054780,500,97 억,,1349691,N,N,135,N,00,N 20241119,150525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4150,50,2,1.22,70556575,17064,46.75,4100,4175,4040,5330,2870,4100,4134.82,6.90,0,2077,4356,4227,4161,4032,3966,4195,4000,98,1230,500,3030,5,1,19547793,811,-15.04,1.38,12,0.09,-276.00,3004.00,8090,20240110,-48.70,3875,20241115,7.10,8090,-48.70,20240110,3875,7.10,20241115,8090,-48.70,20240110,3875,7.10,20241115,2.43,N,054780,500,97 억,,1349691,N,N,69,N,00,N 20241119,140523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4165,65,2,1.59,51402410,12437,34.07,4100,4175,4040,5330,2870,4100,4133.02,6.90,0,727,4356,4227,4161,4032,3966,4195,4000,98,1230,500,3030,5,1,19547793,814,-15.09,1.39,12,0.06,-276.00,3004.00,8090,20240110,-48.52,3875,20241115,7.48,8090,-48.52,20240110,3875,7.48,20241115,8090,-48.52,20240110,3875,7.48,20241115,2.43,N,054780,500,97 억,,1349691,N,N,69,N,00,N diff --git a/054800/price/prices-20241101.csv b/054800/price/prices-20241101.csv index ff30ab2a214a..8218cce57d8a 100644 --- a/054800/price/prices-20241101.csv +++ b/054800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160538,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9010,-50,5,-0.55,13624800,1504,159.32,9060,9100,9000,11770,6350,9060,9059.04,1.74,0,-1320,9613,9336,9183,8906,8753,9260,8830,52,2710,500,6700,10,1,10347756,932,4.45,0.31,12,0.01,2023.00,28942.00,11850,20240202,-23.97,8740,20241115,3.09,11850,-23.97,20240202,8740,3.09,20241115,11850,-23.97,20240202,8740,3.09,20241115,0.00,N,054800,500,51 억,,180248,N,N,0,N,00,N +20241120,150548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9010,-50,5,-0.55,13516680,1492,158.05,9060,9100,9000,11770,6350,9060,9059.44,1.74,0,-1320,9613,9336,9183,8906,8753,9260,8830,52,2710,500,6700,10,1,10347756,932,4.45,0.31,12,0.01,2023.00,28942.00,11850,20240202,-23.97,8740,20241115,3.09,11850,-23.97,20240202,8740,3.09,20241115,11850,-23.97,20240202,8740,3.09,20241115,0.00,N,054800,500,51 억,,180248,N,N,0,N,00,N +20241120,140547,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9020,-40,5,-0.44,13408450,1480,156.78,9060,9100,9000,11770,6350,9060,9059.76,1.74,0,-1319,9613,9336,9183,8906,8753,9260,8830,52,2710,500,6700,10,1,10347756,933,4.46,0.31,12,0.01,2023.00,28942.00,11850,20240202,-23.88,8740,20241115,3.20,11850,-23.88,20240202,8740,3.20,20241115,11850,-23.88,20240202,8740,3.20,20241115,0.00,N,054800,500,51 억,,180248,N,N,0,N,00,N +20241120,130548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9010,-50,5,-0.55,13390370,1478,156.57,9060,9100,9000,11770,6350,9060,9059.79,1.74,0,-1318,9613,9336,9183,8906,8753,9260,8830,52,2710,500,6700,10,1,10347756,932,4.45,0.31,12,0.01,2023.00,28942.00,11850,20240202,-23.97,8740,20241115,3.09,11850,-23.97,20240202,8740,3.09,20241115,11850,-23.97,20240202,8740,3.09,20241115,0.00,N,054800,500,51 억,,180248,N,N,0,N,00,N +20241120,120548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9010,-50,5,-0.55,9875140,1090,115.47,9060,9100,9000,11770,6350,9060,9059.76,1.74,0,-931,9613,9336,9183,8906,8753,9260,8830,52,2710,500,6700,10,1,10347756,932,4.45,0.31,12,0.01,2023.00,28942.00,11850,20240202,-23.97,8740,20241115,3.09,11850,-23.97,20240202,8740,3.09,20241115,11850,-23.97,20240202,8740,3.09,20241115,0.00,N,054800,500,51 억,,180248,N,N,0,N,00,N +20241120,110548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9020,-40,5,-0.44,1476960,163,17.27,9060,9100,9000,11770,6350,9060,9061.10,1.74,0,-18,9613,9336,9183,8906,8753,9260,8830,52,2710,500,6700,10,1,10347756,933,4.46,0.31,12,0.00,2023.00,28942.00,11850,20240202,-23.88,8740,20241115,3.20,11850,-23.88,20240202,8740,3.20,20241115,11850,-23.88,20240202,8740,3.20,20241115,0.00,N,054800,500,51 억,,180248,N,N,0,N,00,N +20241120,100548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9020,-40,5,-0.44,1367910,151,16.00,9060,9060,9000,11770,6350,9060,9059.01,1.74,0,-9,9613,9336,9183,8906,8753,9260,8830,52,2710,500,6700,10,1,10347756,933,4.46,0.31,12,0.00,2023.00,28942.00,11850,20240202,-23.88,8740,20241115,3.20,11850,-23.88,20240202,8740,3.20,20241115,11850,-23.88,20240202,8740,3.20,20241115,0.00,N,054800,500,51 억,,180248,N,N,0,N,00,N +20241120,090547,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9060,0,3,0.00,661380,73,7.73,9060,9060,9060,11770,6350,9060,9060.00,1.74,0,-9,9613,9336,9183,8906,8753,9260,8830,52,2710,500,6700,10,1,10347756,938,4.48,0.31,12,0.00,2023.00,28942.00,11850,20240202,-23.54,8740,20241115,3.66,11850,-23.54,20240202,8740,3.66,20241115,11850,-23.54,20240202,8740,3.66,20241115,0.00,N,054800,500,51 억,,180248,N,N,0,N,00,N 20241119,160519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9060,-70,5,-0.77,8604550,944,35.66,9460,9460,9030,11860,6400,9130,9114.99,1.74,0,-502,9276,9202,9076,9002,8876,9240,9040,52,2730,500,6750,10,1,10347756,938,4.48,0.31,12,0.01,2023.00,28942.00,11850,20240202,-23.54,8740,20241115,3.66,11850,-23.54,20240202,8740,3.66,20241115,11850,-23.54,20240202,8740,3.66,20241115,0.00,N,054800,500,51 억,,180272,N,N,0,N,00,N 20241119,150526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9110,-20,5,-0.22,3136720,343,12.96,9460,9460,9030,11860,6400,9130,9144.96,1.74,0,-14,9276,9202,9076,9002,8876,9240,9040,52,2730,500,6750,10,1,10347756,943,4.50,0.31,12,0.00,2023.00,28942.00,11850,20240202,-23.12,8740,20241115,4.23,11850,-23.12,20240202,8740,4.23,20241115,11850,-23.12,20240202,8740,4.23,20241115,0.00,N,054800,500,51 억,,180272,N,N,0,N,00,N 20241119,140523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9170,40,2,0.44,3009030,329,12.43,9460,9460,9030,11860,6400,9130,9145.99,1.74,0,-14,9276,9202,9076,9002,8876,9240,9040,52,2730,500,6750,10,1,10347756,949,4.53,0.32,12,0.00,2023.00,28942.00,11850,20240202,-22.62,8740,20241115,4.92,11850,-22.62,20240202,8740,4.92,20241115,11850,-22.62,20240202,8740,4.92,20241115,0.00,N,054800,500,51 억,,180272,N,N,0,N,00,N diff --git a/054920/price/prices-20241101.csv b/054920/price/prices-20241101.csv index 8288d49b7fa3..e7a12bb4c606 100644 --- a/054920/price/prices-20241101.csv +++ b/054920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2670,-190,5,-6.64,1733141840,641648,76.19,2860,2865,2630,3715,2005,2860,2701.01,0.75,0,-14200,3026,2942,2861,2777,2696,2902,2737,141,855,500,1830,5,1,28217081,753,83.44,0.50,12,2.27,32.00,5345.00,5040,20240122,-47.02,2135,20240805,25.06,5040,-47.02,20240122,2135,25.06,20240805,5040,-47.02,20240122,2135,25.06,20240805,1.44,N,054920,500,141 억,,211226,N,N,0,N,00,N +20241120,150548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2670,-190,5,-6.64,1612768890,596542,70.84,2860,2865,2630,3715,2005,2860,2703.30,0.75,0,-18356,3026,2942,2861,2777,2696,2902,2737,141,855,500,1830,5,1,28217081,753,83.44,0.50,12,2.11,32.00,5345.00,5040,20240122,-47.02,2135,20240805,25.06,5040,-47.02,20240122,2135,25.06,20240805,5040,-47.02,20240122,2135,25.06,20240805,1.44,N,054920,500,141 억,,211226,N,N,0,N,00,N +20241120,140548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2720,-140,5,-4.90,1424883625,526611,62.53,2860,2865,2630,3715,2005,2860,2705.50,0.75,0,-14615,3026,2942,2861,2777,2696,2902,2737,141,855,500,1830,5,1,28217081,768,85.00,0.51,12,1.87,32.00,5345.00,5040,20240122,-46.03,2135,20240805,27.40,5040,-46.03,20240122,2135,27.40,20240805,5040,-46.03,20240122,2135,27.40,20240805,1.44,N,054920,500,141 억,,211226,N,N,0,N,00,N +20241120,130548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,-180,5,-6.29,1337085895,493891,58.65,2860,2865,2630,3715,2005,2860,2706.98,0.75,0,-16384,3026,2942,2861,2777,2696,2902,2737,141,855,500,1830,5,1,28217081,756,83.75,0.50,12,1.75,32.00,5345.00,5040,20240122,-46.83,2135,20240805,25.53,5040,-46.83,20240122,2135,25.53,20240805,5040,-46.83,20240122,2135,25.53,20240805,1.44,N,054920,500,141 억,,211226,N,N,0,N,00,N +20241120,120548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,-180,5,-6.29,1282188750,473456,56.22,2860,2865,2630,3715,2005,2860,2707.87,0.75,0,-12236,3026,2942,2861,2777,2696,2902,2737,141,855,500,1830,5,1,28217081,756,83.75,0.50,12,1.68,32.00,5345.00,5040,20240122,-46.83,2135,20240805,25.53,5040,-46.83,20240122,2135,25.53,20240805,5040,-46.83,20240122,2135,25.53,20240805,1.44,N,054920,500,141 억,,211226,N,N,0,N,00,N +20241120,110548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2670,-190,5,-6.64,1203803630,444042,52.73,2860,2865,2630,3715,2005,2860,2710.72,0.75,0,-13224,3026,2942,2861,2777,2696,2902,2737,141,855,500,1830,5,1,28217081,753,83.44,0.50,12,1.57,32.00,5345.00,5040,20240122,-47.02,2135,20240805,25.06,5040,-47.02,20240122,2135,25.06,20240805,5040,-47.02,20240122,2135,25.06,20240805,1.44,N,054920,500,141 억,,211226,N,N,0,N,00,N +20241120,100548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2655,-205,5,-7.17,965200040,354188,42.06,2860,2865,2630,3715,2005,2860,2724.77,0.75,0,6621,3026,2942,2861,2777,2696,2902,2737,141,855,500,1830,5,1,28217081,749,82.97,0.50,12,1.26,32.00,5345.00,5040,20240122,-47.32,2135,20240805,24.36,5040,-47.32,20240122,2135,24.36,20240805,5040,-47.32,20240122,2135,24.36,20240805,1.44,N,054920,500,141 억,,211226,N,N,0,N,00,N +20241120,090547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2800,-60,5,-2.10,121933055,43128,5.12,2860,2865,2790,3715,2005,2860,2826.56,0.75,0,3287,3026,2942,2861,2777,2696,2902,2737,141,855,500,1830,5,1,28217081,790,87.50,0.52,12,0.15,32.00,5345.00,5040,20240122,-44.44,2135,20240805,31.15,5040,-44.44,20240122,2135,31.15,20240805,5040,-44.44,20240122,2135,31.15,20240805,1.44,N,054920,500,141 억,,211226,N,N,0,N,00,N 20241119,160519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2860,-115,5,-3.87,2345946270,819246,39.39,2930,2945,2780,3865,2085,2975,2863.56,0.76,0,-4413,3225,3100,2980,2855,2735,3040,2795,141,890,500,1900,5,1,28217081,807,89.38,0.54,12,2.90,32.00,5345.00,5040,20240122,-43.25,2135,20240805,33.96,5040,-43.25,20240122,2135,33.96,20240805,5040,-43.25,20240122,2135,33.96,20240805,1.07,N,054920,500,141 억,,214600,N,N,0,N,00,N 20241119,150526,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2880,-95,5,-3.19,2178103950,760436,36.56,2930,2945,2780,3865,2085,2975,2864.28,0.76,0,-2670,3225,3100,2980,2855,2735,3040,2795,141,890,500,1900,5,1,28217081,813,90.00,0.54,12,2.69,32.00,5345.00,5040,20240122,-42.86,2135,20240805,34.89,5040,-42.86,20240122,2135,34.89,20240805,5040,-42.86,20240122,2135,34.89,20240805,1.07,N,054920,500,141 억,,214600,N,N,0,N,00,N 20241119,140524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2810,-165,5,-5.55,1920284135,668624,32.15,2930,2945,2795,3865,2085,2975,2871.99,0.76,0,-9874,3225,3100,2980,2855,2735,3040,2795,141,890,500,1900,5,1,28217081,793,87.81,0.53,12,2.37,32.00,5345.00,5040,20240122,-44.25,2135,20240805,31.62,5040,-44.25,20240122,2135,31.62,20240805,5040,-44.25,20240122,2135,31.62,20240805,1.07,N,054920,500,141 억,,214600,N,N,0,N,00,N diff --git a/054930/price/prices-20241101.csv b/054930/price/prices-20241101.csv index 58dffc72ce1e..e4e74a79fe17 100644 --- a/054930/price/prices-20241101.csv +++ b/054930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160538,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23800,-1600,5,-6.30,1315357000,54261,180.42,25350,25350,23800,33000,17800,25400,24241.40,0.60,0,-5137,26333,25866,25533,25066,24733,25700,24900,150,7600,5000,18280,50,1,3000000,714,3.55,0.56,12,1.81,6698.00,42319.00,36500,20231123,-34.79,20100,20240805,18.41,33650,-29.27,20240607,20100,18.41,20240805,36500,-34.79,20231123,20100,18.41,20240805,3.77,N,054930,5000,150 억,,18147,N,N,0,N,00,N +20241120,150548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23850,-1550,5,-6.10,1244299850,51281,170.52,25350,25350,23850,33000,17800,25400,24264.34,0.60,0,-5231,26333,25866,25533,25066,24733,25700,24900,150,7600,5000,18280,50,1,3000000,716,3.56,0.56,12,1.71,6698.00,42319.00,36500,20231123,-34.66,20100,20240805,18.66,33650,-29.12,20240607,20100,18.66,20240805,36500,-34.66,20231123,20100,18.66,20240805,3.77,N,054930,5000,150 억,,18147,N,N,0,N,00,N +20241120,140548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24000,-1400,5,-5.51,1085235400,44640,148.43,25350,25350,23900,33000,17800,25400,24310.83,0.60,0,-1747,26333,25866,25533,25066,24733,25700,24900,150,7600,5000,18280,50,1,3000000,720,3.58,0.57,12,1.49,6698.00,42319.00,36500,20231123,-34.25,20100,20240805,19.40,33650,-28.68,20240607,20100,19.40,20240805,36500,-34.25,20231123,20100,19.40,20240805,3.77,N,054930,5000,150 억,,18147,N,N,0,N,00,N +20241120,130548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24150,-1250,5,-4.92,984373250,40433,134.45,25350,25350,23950,33000,17800,25400,24345.79,0.60,0,-2333,26333,25866,25533,25066,24733,25700,24900,150,7600,5000,18280,50,1,3000000,725,3.61,0.57,12,1.35,6698.00,42319.00,36500,20231123,-33.84,20100,20240805,20.15,33650,-28.23,20240607,20100,20.15,20240805,36500,-33.84,20231123,20100,20.15,20240805,3.77,N,054930,5000,150 억,,18147,N,N,0,N,00,N +20241120,120549,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24400,-1000,5,-3.94,733920100,30036,99.87,25350,25350,24000,33000,17800,25400,24434.68,0.60,0,-2016,26333,25866,25533,25066,24733,25700,24900,150,7600,5000,18280,50,1,3000000,732,3.64,0.58,12,1.00,6698.00,42319.00,36500,20231123,-33.15,20100,20240805,21.39,33650,-27.49,20240607,20100,21.39,20240805,36500,-33.15,20231123,20100,21.39,20240805,3.77,N,054930,5000,150 억,,18147,N,N,0,N,00,N +20241120,110548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24350,-1050,5,-4.13,616882100,25205,83.81,25350,25350,24000,33000,17800,25400,24474.59,0.60,0,-1450,26333,25866,25533,25066,24733,25700,24900,150,7600,5000,18280,50,1,3000000,731,3.64,0.58,12,0.84,6698.00,42319.00,36500,20231123,-33.29,20100,20240805,21.14,33650,-27.64,20240607,20100,21.14,20240805,36500,-33.29,20231123,20100,21.14,20240805,3.77,N,054930,5000,150 억,,18147,N,N,0,N,00,N +20241120,100548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24400,-1000,5,-3.94,495784500,20244,67.31,25350,25350,24000,33000,17800,25400,24490.44,0.60,0,461,26333,25866,25533,25066,24733,25700,24900,150,7600,5000,18280,50,1,3000000,732,3.64,0.58,12,0.67,6698.00,42319.00,36500,20231123,-33.15,20100,20240805,21.39,33650,-27.49,20240607,20100,21.39,20240805,36500,-33.15,20231123,20100,21.39,20240805,3.77,N,054930,5000,150 억,,18147,N,N,0,N,00,N +20241120,090547,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25100,-300,5,-1.18,41363300,1648,5.48,25350,25350,25000,33000,17800,25400,25099.09,0.60,0,742,26333,25866,25533,25066,24733,25700,24900,150,7600,5000,18280,50,1,3000000,753,3.75,0.59,12,0.05,6698.00,42319.00,36500,20231123,-31.23,20100,20240805,24.88,33650,-25.41,20240607,20100,24.88,20240805,36500,-31.23,20231123,20100,24.88,20240805,3.77,N,054930,5000,150 억,,18147,N,N,0,N,00,N 20241119,160519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25400,-550,5,-2.12,767805750,30043,89.65,25650,26000,25200,33700,18200,25950,25556.89,0.69,0,-2573,26850,26400,25800,25350,24750,26625,25575,150,7750,5000,18680,50,1,3000000,762,3.79,0.60,12,1.00,6698.00,42319.00,36500,20231123,-30.41,20100,20240805,26.37,33650,-24.52,20240607,20100,26.37,20240805,36500,-30.41,20231123,20100,26.37,20240805,3.79,N,054930,5000,150 억,,20712,N,N,0,N,00,N 20241119,150526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25250,-700,5,-2.70,708297650,27695,82.64,25650,26000,25200,33700,18200,25950,25574.93,0.69,0,-3716,26850,26400,25800,25350,24750,26625,25575,150,7750,5000,18680,50,1,3000000,758,3.77,0.60,12,0.92,6698.00,42319.00,36500,20231123,-30.82,20100,20240805,25.62,33650,-24.96,20240607,20100,25.62,20240805,36500,-30.82,20231123,20100,25.62,20240805,3.79,N,054930,5000,150 억,,20712,N,N,0,N,00,N 20241119,140524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25400,-550,5,-2.12,588454250,22980,68.57,25650,26000,25200,33700,18200,25950,25607.23,0.69,0,-3280,26850,26400,25800,25350,24750,26625,25575,150,7750,5000,18680,50,1,3000000,762,3.79,0.60,12,0.77,6698.00,42319.00,36500,20231123,-30.41,20100,20240805,26.37,33650,-24.52,20240607,20100,26.37,20240805,36500,-30.41,20231123,20100,26.37,20240805,3.79,N,054930,5000,150 억,,20712,N,N,0,N,00,N diff --git a/054940/price/prices-20241101.csv b/054940/price/prices-20241101.csv index 184b822d3014..33e4269e9f6b 100644 --- a/054940/price/prices-20241101.csv +++ b/054940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,736,-8,5,-1.08,45713005,61784,67.98,737,747,730,967,521,744,739.88,1.92,0,-6794,761,752,743,734,725,748,730,166,223,500,520,1,1,33173548,244,-32.00,0.40,12,0.19,-23.00,1836.00,921,20240129,-20.09,623,20240805,18.14,921,-20.09,20240129,623,18.14,20240805,921,-20.09,20240129,623,18.14,20240805,0.01,N,054940,500,165 억,,638416,N,N,0,N,00,N +20241120,150549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,738,-6,5,-0.81,43883508,59297,65.24,737,747,730,967,521,744,740.06,1.92,0,-6471,761,752,743,734,725,748,730,166,223,500,520,1,1,33173548,245,-32.09,0.40,12,0.18,-23.00,1836.00,921,20240129,-19.87,623,20240805,18.46,921,-19.87,20240129,623,18.46,20240805,921,-19.87,20240129,623,18.46,20240805,0.01,N,054940,500,165 억,,638416,N,N,0,N,00,N +20241120,140548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,739,-5,5,-0.67,42481400,57389,63.14,737,747,730,967,521,744,740.24,1.92,0,-6296,761,752,743,734,725,748,730,166,223,500,520,1,1,33173548,245,-32.13,0.40,12,0.17,-23.00,1836.00,921,20240129,-19.76,623,20240805,18.62,921,-19.76,20240129,623,18.62,20240805,921,-19.76,20240129,623,18.62,20240805,0.01,N,054940,500,165 억,,638416,N,N,0,N,00,N +20241120,130549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,738,-6,5,-0.81,41355466,55865,61.47,737,747,730,967,521,744,740.28,1.92,0,-6285,761,752,743,734,725,748,730,166,223,500,520,1,1,33173548,245,-32.09,0.40,12,0.17,-23.00,1836.00,921,20240129,-19.87,623,20240805,18.46,921,-19.87,20240129,623,18.46,20240805,921,-19.87,20240129,623,18.46,20240805,0.01,N,054940,500,165 억,,638416,N,N,0,N,00,N +20241120,120549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,742,-2,5,-0.27,41136014,55568,61.14,737,747,730,967,521,744,740.28,1.92,0,-6262,761,752,743,734,725,748,730,166,223,500,520,1,1,33173548,246,-32.26,0.40,12,0.17,-23.00,1836.00,921,20240129,-19.44,623,20240805,19.10,921,-19.44,20240129,623,19.10,20240805,921,-19.44,20240129,623,19.10,20240805,0.01,N,054940,500,165 억,,638416,N,N,0,N,00,N +20241120,110548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,736,-8,5,-1.08,18865953,25488,28.04,737,747,730,967,521,744,740.19,1.92,0,-2933,761,752,743,734,725,748,730,166,223,500,520,1,1,33173548,244,-32.00,0.40,12,0.08,-23.00,1836.00,921,20240129,-20.09,623,20240805,18.14,921,-20.09,20240129,623,18.14,20240805,921,-20.09,20240129,623,18.14,20240805,0.01,N,054940,500,165 억,,638416,N,N,0,N,00,N +20241120,100549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,741,-3,5,-0.40,16118306,21773,23.96,737,747,730,967,521,744,740.29,1.92,0,-2159,761,752,743,734,725,748,730,166,223,500,520,1,1,33173548,246,-32.22,0.40,12,0.07,-23.00,1836.00,921,20240129,-19.54,623,20240805,18.94,921,-19.54,20240129,623,18.94,20240805,921,-19.54,20240129,623,18.94,20240805,0.01,N,054940,500,165 억,,638416,N,N,0,N,00,N +20241120,090548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,731,-13,5,-1.75,2332038,3153,3.47,737,744,730,967,521,744,739.63,1.92,0,-958,761,752,743,734,725,748,730,166,223,500,520,1,1,33173548,242,-31.78,0.40,12,0.01,-23.00,1836.00,921,20240129,-20.63,623,20240805,17.34,921,-20.63,20240129,623,17.34,20240805,921,-20.63,20240129,623,17.34,20240805,0.01,N,054940,500,165 억,,638416,N,N,0,N,00,N 20241119,160519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,744,4,2,0.54,67262981,90885,41.43,747,752,734,962,518,740,740.08,1.92,0,-405,779,759,722,702,665,769,712,166,222,500,510,1,1,33173548,247,-32.35,0.41,12,0.27,-23.00,1836.00,921,20240129,-19.22,623,20240805,19.42,921,-19.22,20240129,623,19.42,20240805,921,-19.22,20240129,623,19.42,20240805,0.01,N,054940,500,165 억,,638419,N,N,0,N,00,N 20241119,150526,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,745,5,2,0.68,62826459,84904,38.70,747,752,734,962,518,740,739.97,1.92,0,240,779,759,722,702,665,769,712,166,222,500,510,1,1,33173548,247,-32.39,0.41,12,0.26,-23.00,1836.00,921,20240129,-19.11,623,20240805,19.58,921,-19.11,20240129,623,19.58,20240805,921,-19.11,20240129,623,19.58,20240805,0.01,N,054940,500,165 억,,638419,N,N,0,N,00,N 20241119,140524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,739,-1,5,-0.14,50499196,68170,31.07,747,752,734,962,518,740,740.78,1.92,0,-512,779,759,722,702,665,769,712,166,222,500,510,1,1,33173548,245,-32.13,0.40,12,0.21,-23.00,1836.00,921,20240129,-19.76,623,20240805,18.62,921,-19.76,20240129,623,18.62,20240805,921,-19.76,20240129,623,18.62,20240805,0.01,N,054940,500,165 억,,638419,N,N,0,N,00,N diff --git a/054950/price/prices-20241101.csv b/054950/price/prices-20241101.csv index c8a667615f05..1c424ae971e9 100644 --- a/054950/price/prices-20241101.csv +++ b/054950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160539,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18530,-340,5,-1.80,1271765640,68229,176.97,18860,18890,18510,24500,13210,18870,18639.75,7.35,0,-4928,19116,18992,18796,18672,18476,19055,18735,60,5630,500,13200,10,1,12089892,2240,8.54,1.10,12,0.56,2171.00,16796.00,32800,20240422,-43.51,17790,20241114,4.16,32800,-43.51,20240422,17790,4.16,20241114,32800,-43.51,20240422,17790,4.16,20241114,2.31,N,054950,500,60 억,,888112,N,N,6,N,00,N +20241120,150549,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18560,-310,5,-1.64,1220931840,65486,169.85,18860,18890,18510,24500,13210,18870,18644.17,7.35,0,-4638,19116,18992,18796,18672,18476,19055,18735,60,5630,500,13200,10,1,12089892,2244,8.55,1.11,12,0.54,2171.00,16796.00,32800,20240422,-43.41,17790,20241114,4.33,32800,-43.41,20240422,17790,4.33,20241114,32800,-43.41,20240422,17790,4.33,20241114,2.31,N,054950,500,60 억,,888112,N,N,139,N,00,N +20241120,140549,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18610,-260,5,-1.38,1108090970,59403,154.07,18860,18890,18570,24500,13210,18870,18653.79,7.35,0,-3723,19116,18992,18796,18672,18476,19055,18735,60,5630,500,13200,10,1,12089892,2250,8.57,1.11,12,0.49,2171.00,16796.00,32800,20240422,-43.26,17790,20241114,4.61,32800,-43.26,20240422,17790,4.61,20241114,32800,-43.26,20240422,17790,4.61,20241114,2.31,N,054950,500,60 억,,888112,N,N,139,N,00,N +20241120,130549,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18630,-240,5,-1.27,983055410,52684,136.65,18860,18890,18570,24500,13210,18870,18659.47,7.35,0,-3834,19116,18992,18796,18672,18476,19055,18735,60,5630,500,13200,10,1,12089892,2252,8.58,1.11,12,0.44,2171.00,16796.00,32800,20240422,-43.20,17790,20241114,4.72,32800,-43.20,20240422,17790,4.72,20241114,32800,-43.20,20240422,17790,4.72,20241114,2.31,N,054950,500,60 억,,888112,N,N,139,N,00,N +20241120,120549,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18660,-210,5,-1.11,834077030,44686,115.90,18860,18890,18570,24500,13210,18870,18665.29,7.35,0,-5812,19116,18992,18796,18672,18476,19055,18735,60,5630,500,13200,10,1,12089892,2256,8.60,1.11,12,0.37,2171.00,16796.00,32800,20240422,-43.11,17790,20241114,4.89,32800,-43.11,20240422,17790,4.89,20241114,32800,-43.11,20240422,17790,4.89,20241114,2.31,N,054950,500,60 억,,888112,N,N,139,N,00,N +20241120,110549,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18760,-110,5,-0.58,777549120,41660,108.05,18860,18890,18570,24500,13210,18870,18664.17,7.35,0,-6155,19116,18992,18796,18672,18476,19055,18735,60,5630,500,13200,10,1,12089892,2268,8.64,1.12,12,0.34,2171.00,16796.00,32800,20240422,-42.80,17790,20241114,5.45,32800,-42.80,20240422,17790,5.45,20241114,32800,-42.80,20240422,17790,5.45,20241114,2.31,N,054950,500,60 억,,888112,N,N,139,N,00,N +20241120,100549,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18700,-170,5,-0.90,413896880,22182,57.53,18860,18860,18570,24500,13210,18870,18659.13,7.35,0,-2101,19116,18992,18796,18672,18476,19055,18735,60,5630,500,13200,10,1,12089892,2261,8.61,1.11,12,0.18,2171.00,16796.00,32800,20240422,-42.99,17790,20241114,5.12,32800,-42.99,20240422,17790,5.12,20241114,32800,-42.99,20240422,17790,5.12,20241114,2.31,N,054950,500,60 억,,888112,N,N,139,N,00,N +20241120,090548,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18820,-50,5,-0.26,13706860,727,1.89,18860,18860,18780,24500,13210,18870,18854.00,7.35,0,-105,19116,18992,18796,18672,18476,19055,18735,60,5630,500,13200,10,1,12089892,2275,8.67,1.12,12,0.01,2171.00,16796.00,32800,20240422,-42.62,17790,20241114,5.79,32800,-42.62,20240422,17790,5.79,20241114,32800,-42.62,20240422,17790,5.79,20241114,2.31,N,054950,500,60 억,,888112,N,N,139,N,00,N 20241119,160520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18870,170,2,0.91,722485130,38552,68.63,18600,18920,18600,24300,13090,18700,18740.54,7.31,0,4425,19486,19092,18846,18452,18206,18970,18330,60,5600,500,13090,10,1,12089892,2281,8.69,1.12,12,0.32,2171.00,16796.00,32800,20240422,-42.47,17790,20241114,6.07,32800,-42.47,20240422,17790,6.07,20241114,32800,-42.47,20240422,17790,6.07,20241114,2.31,N,054950,500,60 억,,883615,N,N,139,N,00,N 20241119,150527,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18790,90,2,0.48,701504840,37439,66.65,18600,18920,18600,24300,13090,18700,18737.28,7.31,0,4542,19486,19092,18846,18452,18206,18970,18330,60,5600,500,13090,10,1,12089892,2272,8.65,1.12,12,0.31,2171.00,16796.00,32800,20240422,-42.71,17790,20241114,5.62,32800,-42.71,20240422,17790,5.62,20241114,32800,-42.71,20240422,17790,5.62,20241114,2.31,N,054950,500,60 억,,883615,N,N,117,N,00,N 20241119,140525,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18790,90,2,0.48,606650280,32383,57.65,18600,18920,18600,24300,13090,18700,18733.60,7.31,0,4781,19486,19092,18846,18452,18206,18970,18330,60,5600,500,13090,10,1,12089892,2272,8.65,1.12,12,0.27,2171.00,16796.00,32800,20240422,-42.71,17790,20241114,5.62,32800,-42.71,20240422,17790,5.62,20241114,32800,-42.71,20240422,17790,5.62,20241114,2.31,N,054950,500,60 억,,883615,N,N,117,N,00,N diff --git a/055490/price/prices-20241101.csv b/055490/price/prices-20241101.csv index 952da8f94568..e0e388c4baf1 100644 --- a/055490/price/prices-20241101.csv +++ b/055490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160539,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14070,0,3,0.00,165741030,11840,181.76,13870,14300,13800,18290,9850,14070,13998.40,3.86,0,-521,14283,14176,13963,13856,13643,14230,13910,38,4220,500,9840,10,1,4769650,671,8.24,0.44,12,0.25,1708.00,32047.00,36350,20240617,-61.29,12750,20241115,10.35,36350,-61.29,20240617,12750,10.35,20241115,36350,-61.29,20240617,12750,10.35,20241115,3.21,N,055490,500,37 억,,184268,N,N,2,N,00,N +20241120,150549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14090,20,2,0.14,154072790,11011,169.04,13870,14300,13800,18290,9850,14070,13992.62,3.86,0,-375,14283,14176,13963,13856,13643,14230,13910,38,4220,500,9840,10,1,4769650,672,8.25,0.44,12,0.23,1708.00,32047.00,36350,20240617,-61.24,12750,20241115,10.51,36350,-61.24,20240617,12750,10.51,20241115,36350,-61.24,20240617,12750,10.51,20241115,3.21,N,055490,500,37 억,,184268,N,N,1,N,00,N +20241120,140549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14170,100,2,0.71,149477690,10685,164.03,13870,14300,13800,18290,9850,14070,13989.49,3.86,0,-276,14283,14176,13963,13856,13643,14230,13910,38,4220,500,9840,10,1,4769650,676,8.30,0.44,12,0.22,1708.00,32047.00,36350,20240617,-61.02,12750,20241115,11.14,36350,-61.02,20240617,12750,11.14,20241115,36350,-61.02,20240617,12750,11.14,20241115,3.21,N,055490,500,37 억,,184268,N,N,1,N,00,N +20241120,130549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14100,30,2,0.21,140118210,10024,153.88,13870,14300,13800,18290,9850,14070,13978.27,3.86,0,-106,14283,14176,13963,13856,13643,14230,13910,38,4220,500,9840,10,1,4769650,673,8.26,0.44,12,0.21,1708.00,32047.00,36350,20240617,-61.21,12750,20241115,10.59,36350,-61.21,20240617,12750,10.59,20241115,36350,-61.21,20240617,12750,10.59,20241115,3.21,N,055490,500,37 억,,184268,N,N,1,N,00,N +20241120,120550,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14050,-20,5,-0.14,132206240,9463,145.27,13870,14300,13800,18290,9850,14070,13970.86,3.86,0,-347,14283,14176,13963,13856,13643,14230,13910,38,4220,500,9840,10,1,4769650,670,8.23,0.44,12,0.20,1708.00,32047.00,36350,20240617,-61.35,12750,20241115,10.20,36350,-61.35,20240617,12750,10.20,20241115,36350,-61.35,20240617,12750,10.20,20241115,3.21,N,055490,500,37 억,,184268,N,N,1,N,00,N +20241120,110549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14080,10,2,0.07,110756690,7937,121.85,13870,14300,13800,18290,9850,14070,13954.48,3.86,0,-85,14283,14176,13963,13856,13643,14230,13910,38,4220,500,9840,10,1,4769650,672,8.24,0.44,12,0.17,1708.00,32047.00,36350,20240617,-61.27,12750,20241115,10.43,36350,-61.27,20240617,12750,10.43,20241115,36350,-61.27,20240617,12750,10.43,20241115,3.21,N,055490,500,37 억,,184268,N,N,1,N,00,N +20241120,100549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13910,-160,5,-1.14,103013050,7384,113.36,13870,14300,13800,18290,9850,14070,13950.85,3.86,0,-274,14283,14176,13963,13856,13643,14230,13910,38,4220,500,9840,10,1,4769650,663,8.14,0.43,12,0.15,1708.00,32047.00,36350,20240617,-61.73,12750,20241115,9.10,36350,-61.73,20240617,12750,9.10,20241115,36350,-61.73,20240617,12750,9.10,20241115,3.21,N,055490,500,37 억,,184268,N,N,1,N,00,N +20241120,090548,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13990,-80,5,-0.57,32934150,2362,36.26,13870,14300,13870,18290,9850,14070,13943.33,3.86,0,584,14283,14176,13963,13856,13643,14230,13910,38,4220,500,9840,10,1,4769650,667,8.19,0.44,12,0.05,1708.00,32047.00,36350,20240617,-61.51,12750,20241115,9.73,36350,-61.51,20240617,12750,9.73,20241115,36350,-61.51,20240617,12750,9.73,20241115,3.21,N,055490,500,37 억,,184268,N,N,1,N,00,N 20241119,160520,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14070,70,2,0.50,90464670,6509,47.18,14000,14070,13750,18200,9800,14000,13898.40,3.89,0,-1526,14620,14310,13840,13530,13060,14465,13685,38,4200,500,9800,10,1,4769650,671,8.24,0.44,12,0.14,1708.00,32047.00,36350,20240617,-61.29,12750,20241115,10.35,36350,-61.29,20240617,12750,10.35,20241115,36350,-61.29,20240617,12750,10.35,20241115,3.20,N,055490,500,37 억,,185727,N,N,1,N,00,N 20241119,150527,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14000,0,3,0.00,80806040,5821,42.19,14000,14060,13750,18200,9800,14000,13881.81,3.89,0,-1389,14620,14310,13840,13530,13060,14465,13685,38,4200,500,9800,10,1,4769650,668,8.20,0.44,12,0.12,1708.00,32047.00,36350,20240617,-61.49,12750,20241115,9.80,36350,-61.49,20240617,12750,9.80,20241115,36350,-61.49,20240617,12750,9.80,20241115,3.20,N,055490,500,37 억,,185727,N,N,0,N,00,N 20241119,140525,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13890,-110,5,-0.79,62912160,4534,32.86,14000,14060,13750,18200,9800,14000,13875.64,3.89,0,-1048,14620,14310,13840,13530,13060,14465,13685,38,4200,500,9800,10,1,4769650,663,8.13,0.43,12,0.10,1708.00,32047.00,36350,20240617,-61.79,12750,20241115,8.94,36350,-61.79,20240617,12750,8.94,20241115,36350,-61.79,20240617,12750,8.94,20241115,3.20,N,055490,500,37 억,,185727,N,N,0,N,00,N diff --git a/055550/price/prices-20241101.csv b/055550/price/prices-20241101.csv index 22b9a4c983fb..45291381df65 100644 --- a/055550/price/prices-20241101.csv +++ b/055550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160539,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55700,2000,2,3.72,56649213000,1023248,80.62,54100,55900,54100,69800,37600,53700,55361.95,61.46,0,9681,54900,54300,53700,53100,52500,54600,53400,26956,16100,5000,40810,100,1,503445325,280419,6.63,0.53,12,0.20,8398.00,106019.00,64600,20240826,-13.78,35150,20231113,58.46,64600,-13.78,20240826,36100,54.29,20240118,64600,-13.78,20240826,35850,55.37,20231120,0.11,N,055550,5000,26955 억,,309394615,N,N,2000,N,00,N +20241120,150549,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55700,2000,2,3.72,50530556500,913388,71.97,54100,55900,54100,69800,37600,53700,55322.12,61.46,0,39620,54900,54300,53700,53100,52500,54600,53400,26956,16100,5000,40810,100,1,503445325,280419,6.63,0.53,12,0.18,8398.00,106019.00,64600,20240826,-13.78,35150,20231113,58.46,64600,-13.78,20240826,36100,54.29,20240118,64600,-13.78,20240826,35850,55.37,20231120,0.11,N,055550,5000,26955 억,,309394615,N,N,706,N,00,N +20241120,140549,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55700,2000,2,3.72,42803071200,774636,61.03,54100,55900,54100,69800,37600,53700,55255.73,61.46,0,58222,54900,54300,53700,53100,52500,54600,53400,26956,16100,5000,40810,100,1,503445325,280419,6.63,0.53,12,0.15,8398.00,106019.00,64600,20240826,-13.78,35150,20231113,58.46,64600,-13.78,20240826,36100,54.29,20240118,64600,-13.78,20240826,35850,55.37,20231120,0.11,N,055550,5000,26955 억,,309394615,N,N,706,N,00,N +20241120,130550,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55400,1700,2,3.17,34783385400,630422,49.67,54100,55900,54100,69800,37600,53700,55174.77,61.46,0,66848,54900,54300,53700,53100,52500,54600,53400,26956,16100,5000,40810,100,1,503445325,278909,6.60,0.52,12,0.13,8398.00,106019.00,64600,20240826,-14.24,35150,20231113,57.61,64600,-14.24,20240826,36100,53.46,20240118,64600,-14.24,20240826,35850,54.53,20231120,0.11,N,055550,5000,26955 억,,309394615,N,N,706,N,00,N +20241120,120550,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55300,1600,2,2.98,31955689300,579389,45.65,54100,55900,54100,69800,37600,53700,55154.12,61.46,0,64707,54900,54300,53700,53100,52500,54600,53400,26956,16100,5000,40810,100,1,503445325,278405,6.58,0.52,12,0.12,8398.00,106019.00,64600,20240826,-14.40,35150,20231113,57.33,64600,-14.40,20240826,36100,53.19,20240118,64600,-14.40,20240826,35850,54.25,20231120,0.11,N,055550,5000,26955 억,,309394615,N,N,706,N,00,N +20241120,110549,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55100,1400,2,2.61,25321402900,459505,36.20,54100,55900,54100,69800,37600,53700,55105.83,61.46,0,57561,54900,54300,53700,53100,52500,54600,53400,26956,16100,5000,40810,100,1,503445325,277398,6.56,0.52,12,0.09,8398.00,106019.00,64600,20240826,-14.71,35150,20231113,56.76,64600,-14.71,20240826,36100,52.63,20240118,64600,-14.71,20240826,35850,53.70,20231120,0.11,N,055550,5000,26955 억,,309394615,N,N,706,N,00,N +20241120,100550,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55200,1500,2,2.79,20792419500,377305,29.73,54100,55900,54100,69800,37600,53700,55107.73,61.46,0,56920,54900,54300,53700,53100,52500,54600,53400,26956,16100,5000,40810,100,1,503445325,277902,6.57,0.52,12,0.07,8398.00,106019.00,64600,20240826,-14.55,35150,20231113,57.04,64600,-14.55,20240826,36100,52.91,20240118,64600,-14.55,20240826,35850,53.97,20231120,0.11,N,055550,5000,26955 억,,309394615,N,N,706,N,00,N +20241120,090549,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55100,1400,2,2.61,6328924300,115686,9.11,54100,55200,54100,69800,37600,53700,54707.80,61.46,0,34282,54900,54300,53700,53100,52500,54600,53400,26956,16100,5000,40810,100,1,503445325,277398,6.56,0.52,12,0.02,8398.00,106019.00,64600,20240826,-14.71,35150,20231113,56.76,64600,-14.71,20240826,36100,52.63,20240118,64600,-14.71,20240826,35850,53.70,20231120,0.11,N,055550,5000,26955 억,,309394615,N,N,706,N,00,N 20241119,160520,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53700,200,2,0.37,68119264700,1268594,83.47,53300,54300,53100,69500,37500,53500,53696.66,61.49,0,-197047,54833,54166,53633,52966,52433,54500,53300,26956,16000,5000,40660,100,1,503445325,270350,6.39,0.51,12,0.25,8398.00,106019.00,64600,20240826,-16.87,34750,20231110,54.53,64600,-16.87,20240826,36100,48.75,20240118,64600,-16.87,20240826,35850,49.79,20231120,0.09,N,055550,5000,26955 억,,309546367,N,N,706,N,00,N 20241119,150527,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,54000,500,2,0.93,57655238900,1073914,70.66,53300,54300,53100,69500,37500,53500,53687.02,61.49,0,-146587,54833,54166,53633,52966,52433,54500,53300,26956,16000,5000,40660,100,1,503445325,271860,6.43,0.51,12,0.21,8398.00,106019.00,64600,20240826,-16.41,34750,20231110,55.40,64600,-16.41,20240826,36100,49.58,20240118,64600,-16.41,20240826,35850,50.63,20231120,0.09,N,055550,5000,26955 억,,309546367,N,N,4172,N,00,N 20241119,140525,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,54100,600,2,1.12,46561259500,868685,57.16,53300,54300,53100,69500,37500,53500,53599.70,61.49,0,-122806,54833,54166,53633,52966,52433,54500,53300,26956,16000,5000,40660,100,1,503445325,272364,6.44,0.51,12,0.17,8398.00,106019.00,64600,20240826,-16.25,34750,20231110,55.68,64600,-16.25,20240826,36100,49.86,20240118,64600,-16.25,20240826,35850,50.91,20231120,0.09,N,055550,5000,26955 억,,309546367,N,N,4172,N,00,N diff --git a/056080/price/prices-20241101.csv b/056080/price/prices-20241101.csv index 78b3b735ecfc..ec0870c3980c 100644 --- a/056080/price/prices-20241101.csv +++ b/056080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6990,110,2,1.60,9657333380,1371770,20.11,7000,7230,6860,8940,4820,6880,7040.20,12.63,0,7151,8353,7616,6973,6236,5593,7985,6605,188,2060,500,4400,10,1,37512152,2622,-50.65,6.74,12,3.66,-138.00,1037.00,13440,20231129,-47.99,5030,20241113,38.97,12350,-43.40,20240112,5030,38.97,20241113,13440,-47.99,20231129,5030,38.97,20241113,0.43,N,056080,500,187 억,,4739427,N,N,53,N,00,N +20241120,150550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6970,90,2,1.31,9183025860,1303633,19.11,7000,7230,6860,8940,4820,6880,7044.19,12.63,0,22513,8353,7616,6973,6236,5593,7985,6605,188,2060,500,4400,10,1,37512152,2615,-50.51,6.72,12,3.48,-138.00,1037.00,13440,20231129,-48.14,5030,20241113,38.57,12350,-43.56,20240112,5030,38.57,20241113,13440,-48.14,20231129,5030,38.57,20241113,0.43,N,056080,500,187 억,,4739427,N,N,179,N,00,N +20241120,140549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6950,70,2,1.02,8623928470,1223409,17.94,7000,7230,6860,8940,4820,6880,7049.10,12.63,0,38767,8353,7616,6973,6236,5593,7985,6605,188,2060,500,4400,10,1,37512152,2607,-50.36,6.70,12,3.26,-138.00,1037.00,13440,20231129,-48.29,5030,20241113,38.17,12350,-43.72,20240112,5030,38.17,20241113,13440,-48.29,20231129,5030,38.17,20241113,0.43,N,056080,500,187 억,,4739427,N,N,179,N,00,N +20241120,130550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6970,90,2,1.31,8304676040,1177463,17.26,7000,7230,6860,8940,4820,6880,7053.03,12.63,0,49627,8353,7616,6973,6236,5593,7985,6605,188,2060,500,4400,10,1,37512152,2615,-50.51,6.72,12,3.14,-138.00,1037.00,13440,20231129,-48.14,5030,20241113,38.57,12350,-43.56,20240112,5030,38.57,20241113,13440,-48.14,20231129,5030,38.57,20241113,0.43,N,056080,500,187 억,,4739427,N,N,179,N,00,N +20241120,120550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,170,2,2.47,7828838910,1109309,16.26,7000,7230,6860,8940,4820,6880,7057.41,12.63,0,63811,8353,7616,6973,6236,5593,7985,6605,188,2060,500,4400,10,1,37512152,2645,-51.09,6.80,12,2.96,-138.00,1037.00,13440,20231129,-47.54,5030,20241113,40.16,12350,-42.91,20240112,5030,40.16,20241113,13440,-47.54,20231129,5030,40.16,20241113,0.43,N,056080,500,187 억,,4739427,N,N,179,N,00,N +20241120,110550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7060,180,2,2.62,7224349720,1023386,15.00,7000,7230,6860,8940,4820,6880,7059.27,12.63,0,58818,8353,7616,6973,6236,5593,7985,6605,188,2060,500,4400,10,1,37512152,2648,-51.16,6.81,12,2.73,-138.00,1037.00,13440,20231129,-47.47,5030,20241113,40.36,12350,-42.83,20240112,5030,40.36,20241113,13440,-47.47,20231129,5030,40.36,20241113,0.43,N,056080,500,187 억,,4739427,N,N,179,N,00,N +20241120,100550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6950,70,2,1.02,4787184740,681047,9.98,7000,7230,6860,8940,4820,6880,7029.17,12.63,0,5839,8353,7616,6973,6236,5593,7985,6605,188,2060,500,4400,10,1,37512152,2607,-50.36,6.70,12,1.82,-138.00,1037.00,13440,20231129,-48.29,5030,20241113,38.17,12350,-43.72,20240112,5030,38.17,20241113,13440,-48.29,20231129,5030,38.17,20241113,0.43,N,056080,500,187 억,,4739427,N,N,179,N,00,N +20241120,090549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6920,40,2,0.58,890295850,128268,1.88,7000,7010,6860,8940,4820,6880,6940.93,12.63,0,-7661,8353,7616,6973,6236,5593,7985,6605,188,2060,500,4400,10,1,37512152,2596,-50.14,6.67,12,0.34,-138.00,1037.00,13440,20231129,-48.51,5030,20241113,37.57,12350,-43.97,20240112,5030,37.57,20241113,13440,-48.51,20231129,5030,37.57,20241113,0.43,N,056080,500,187 억,,4739427,N,N,179,N,00,N 20241119,160520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6880,450,2,7.00,49052713900,6779820,780.96,6400,7710,6330,8350,4510,6430,7236.16,12.76,0,-39784,6616,6522,6406,6312,6196,6465,6255,188,1920,500,4110,10,1,37512152,2581,-49.86,6.63,12,18.07,-138.00,1037.00,13440,20231129,-48.81,5030,20241113,36.78,12350,-44.29,20240112,5030,36.78,20241113,13440,-48.81,20231129,5030,36.78,20241113,0.24,N,056080,500,187 억,,4785185,N,N,179,N,00,N 20241119,150527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6980,550,2,8.55,48066674680,6637070,764.52,6400,7710,6330,8350,4510,6430,7242.74,12.76,0,-62467,6616,6522,6406,6312,6196,6465,6255,188,1920,500,4110,10,1,37512152,2618,-50.58,6.73,12,17.69,-138.00,1037.00,13440,20231129,-48.07,5030,20241113,38.77,12350,-43.48,20240112,5030,38.77,20241113,13440,-48.07,20231129,5030,38.77,20241113,0.24,N,056080,500,187 억,,4785185,N,N,318,N,00,N 20241119,140525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6980,550,2,8.55,46923523900,6472488,745.56,6400,7710,6330,8350,4510,6430,7250.30,12.76,0,-94116,6616,6522,6406,6312,6196,6465,6255,188,1920,500,4110,10,1,37512152,2618,-50.58,6.73,12,17.25,-138.00,1037.00,13440,20231129,-48.07,5030,20241113,38.77,12350,-43.48,20240112,5030,38.77,20241113,13440,-48.07,20231129,5030,38.77,20241113,0.24,N,056080,500,187 억,,4785185,N,N,318,N,00,N diff --git a/056090/price/prices-20241101.csv b/056090/price/prices-20241101.csv index 7b7153acae46..cdece527e635 100644 --- a/056090/price/prices-20241101.csv +++ b/056090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160540,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1134,-36,5,-3.08,276169152,239545,70.33,1203,1203,1132,1521,819,1170,1152.89,1.02,0,-92934,1216,1192,1147,1123,1078,1205,1136,516,351,500,770,1,1,103259036,1171,54.00,1.49,12,0.23,21.00,763.00,3030,20240611,-62.57,1093,20241118,3.75,3030,-62.57,20240611,1093,3.75,20241118,3030,-62.57,20240611,1093,3.75,20241118,0.22,N,056090,500,516 억,,1053217,N,N,0,N,00,N +20241120,150550,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1142,-28,5,-2.39,269596177,233761,68.63,1203,1203,1132,1521,819,1170,1153.30,1.02,0,-90640,1216,1192,1147,1123,1078,1205,1136,516,351,500,770,1,1,103259036,1179,54.38,1.50,12,0.23,21.00,763.00,3030,20240611,-62.31,1093,20241118,4.48,3030,-62.31,20240611,1093,4.48,20241118,3030,-62.31,20240611,1093,4.48,20241118,0.22,N,056090,500,516 억,,1053217,N,N,0,N,00,N +20241120,140550,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1140,-30,5,-2.56,223726548,193419,56.78,1203,1203,1138,1521,819,1170,1156.69,1.02,0,-81600,1216,1192,1147,1123,1078,1205,1136,516,351,500,770,1,1,103259036,1177,54.29,1.49,12,0.19,21.00,763.00,3030,20240611,-62.38,1093,20241118,4.30,3030,-62.38,20240611,1093,4.30,20241118,3030,-62.38,20240611,1093,4.30,20241118,0.22,N,056090,500,516 억,,1053217,N,N,0,N,00,N +20241120,130550,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1144,-26,5,-2.22,172618467,148592,43.62,1203,1203,1143,1521,819,1170,1161.69,1.02,0,-69405,1216,1192,1147,1123,1078,1205,1136,516,351,500,770,1,1,103259036,1181,54.48,1.50,12,0.14,21.00,763.00,3030,20240611,-62.24,1093,20241118,4.67,3030,-62.24,20240611,1093,4.67,20241118,3030,-62.24,20240611,1093,4.67,20241118,0.22,N,056090,500,516 억,,1053217,N,N,0,N,00,N +20241120,120550,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1145,-25,5,-2.14,134335909,115190,33.82,1203,1203,1144,1521,819,1170,1166.21,1.02,0,-49491,1216,1192,1147,1123,1078,1205,1136,516,351,500,770,1,1,103259036,1182,54.52,1.50,12,0.11,21.00,763.00,3030,20240611,-62.21,1093,20241118,4.76,3030,-62.21,20240611,1093,4.76,20241118,3030,-62.21,20240611,1093,4.76,20241118,0.22,N,056090,500,516 억,,1053217,N,N,0,N,00,N +20241120,110550,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1160,-10,5,-0.85,123004975,105330,30.92,1203,1203,1150,1521,819,1170,1167.81,1.02,0,-43445,1216,1192,1147,1123,1078,1205,1136,516,351,500,770,1,1,103259036,1198,55.24,1.52,12,0.10,21.00,763.00,3030,20240611,-61.72,1093,20241118,6.13,3030,-61.72,20240611,1093,6.13,20241118,3030,-61.72,20240611,1093,6.13,20241118,0.22,N,056090,500,516 억,,1053217,N,N,0,N,00,N +20241120,100550,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1168,-2,5,-0.17,66565001,56704,16.65,1203,1203,1162,1521,819,1170,1173.90,1.02,0,-20242,1216,1192,1147,1123,1078,1205,1136,516,351,500,770,1,1,103259036,1206,55.62,1.53,12,0.05,21.00,763.00,3030,20240611,-61.45,1093,20241118,6.86,3030,-61.45,20240611,1093,6.86,20241118,3030,-61.45,20240611,1093,6.86,20241118,0.22,N,056090,500,516 억,,1053217,N,N,0,N,00,N +20241120,090549,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1180,10,2,0.85,6503986,5487,1.61,1203,1203,1180,1521,819,1170,1185.34,1.02,0,-3234,1216,1192,1147,1123,1078,1205,1136,516,351,500,770,1,1,103259036,1218,56.19,1.55,12,0.01,21.00,763.00,3030,20240611,-61.06,1093,20241118,7.96,3030,-61.06,20240611,1093,7.96,20241118,3030,-61.06,20240611,1093,7.96,20241118,0.22,N,056090,500,516 억,,1053217,N,N,0,N,00,N 20241119,160521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1170,44,2,3.91,386593665,340450,75.38,1126,1171,1102,1463,789,1126,1135.66,0.92,0,79280,1182,1153,1123,1094,1064,1139,1080,516,337,500,740,1,1,103259036,1208,55.71,1.53,12,0.33,21.00,763.00,3030,20240611,-61.39,1093,20241118,7.04,3030,-61.39,20240611,1093,7.04,20241118,3030,-61.39,20240611,1093,7.04,20241118,0.23,N,056090,500,516 억,,953810,N,N,0,N,00,N 20241119,150528,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1165,39,2,3.46,371169481,327251,72.45,1126,1169,1102,1463,789,1126,1134.32,0.92,0,80826,1182,1153,1123,1094,1064,1139,1080,516,337,500,740,1,1,103259036,1203,55.48,1.53,12,0.32,21.00,763.00,3030,20240611,-61.55,1093,20241118,6.59,3030,-61.55,20240611,1093,6.59,20241118,3030,-61.55,20240611,1093,6.59,20241118,0.23,N,056090,500,516 억,,953810,N,N,0,N,00,N 20241119,140526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1160,34,2,3.02,308619584,273210,60.49,1126,1162,1102,1463,789,1126,1129.67,0.92,0,75170,1182,1153,1123,1094,1064,1139,1080,516,337,500,740,1,1,103259036,1198,55.24,1.52,12,0.26,21.00,763.00,3030,20240611,-61.72,1093,20241118,6.13,3030,-61.72,20240611,1093,6.13,20241118,3030,-61.72,20240611,1093,6.13,20241118,0.23,N,056090,500,516 억,,953810,N,N,0,N,00,N diff --git a/056190/price/prices-20241101.csv b/056190/price/prices-20241101.csv index 237bdc081d23..3a731315d37a 100644 --- a/056190/price/prices-20241101.csv +++ b/056190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160540,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20900,-50,5,-0.24,2905524000,138544,48.69,21000,21300,20600,27200,14700,20950,20971.85,13.17,0,-6875,21956,21452,20546,20042,19136,21705,20295,180,6250,500,16340,50,1,35908760,7505,18.78,0.65,12,0.39,1113.00,31958.00,31150,20240104,-32.91,17250,20241115,21.16,31150,-32.91,20240104,17250,21.16,20241115,31150,-32.91,20240104,17250,21.16,20241115,0.59,N,056190,500,179 억,,4727581,N,N,268,N,00,N +20241120,150550,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20950,0,3,0.00,2748342050,131039,46.06,21000,21300,20600,27200,14700,20950,20973.47,13.17,0,-4065,21956,21452,20546,20042,19136,21705,20295,180,6250,500,16340,50,1,35908760,7523,18.82,0.66,12,0.36,1113.00,31958.00,31150,20240104,-32.74,17250,20241115,21.45,31150,-32.74,20240104,17250,21.45,20241115,31150,-32.74,20240104,17250,21.45,20241115,0.59,N,056190,500,179 억,,4727581,N,N,210,N,00,N +20241120,140550,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21050,100,2,0.48,1986556900,94769,33.31,21000,21300,20600,27200,14700,20950,20962.10,13.17,0,3635,21956,21452,20546,20042,19136,21705,20295,180,6250,500,16340,50,1,35908760,7559,18.91,0.66,12,0.26,1113.00,31958.00,31150,20240104,-32.42,17250,20241115,22.03,31150,-32.42,20240104,17250,22.03,20241115,31150,-32.42,20240104,17250,22.03,20241115,0.59,N,056190,500,179 억,,4727581,N,N,210,N,00,N +20241120,130550,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21000,50,2,0.24,1907309800,91000,31.98,21000,21300,20600,27200,14700,20950,20959.45,13.17,0,6059,21956,21452,20546,20042,19136,21705,20295,180,6250,500,16340,50,1,35908760,7541,18.87,0.66,12,0.25,1113.00,31958.00,31150,20240104,-32.58,17250,20241115,21.74,31150,-32.58,20240104,17250,21.74,20241115,31150,-32.58,20240104,17250,21.74,20241115,0.59,N,056190,500,179 억,,4727581,N,N,210,N,00,N +20241120,120551,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21050,100,2,0.48,1787194250,85295,29.98,21000,21300,20600,27200,14700,20950,20953.10,13.17,0,5460,21956,21452,20546,20042,19136,21705,20295,180,6250,500,16340,50,1,35908760,7559,18.91,0.66,12,0.24,1113.00,31958.00,31150,20240104,-32.42,17250,20241115,22.03,31150,-32.42,20240104,17250,22.03,20241115,31150,-32.42,20240104,17250,22.03,20241115,0.59,N,056190,500,179 억,,4727581,N,N,210,N,00,N +20241120,110550,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20950,0,3,0.00,1278963550,61090,21.47,21000,21300,20600,27200,14700,20950,20935.73,13.17,0,7508,21956,21452,20546,20042,19136,21705,20295,180,6250,500,16340,50,1,35908760,7523,18.82,0.66,12,0.17,1113.00,31958.00,31150,20240104,-32.74,17250,20241115,21.45,31150,-32.74,20240104,17250,21.45,20241115,31150,-32.74,20240104,17250,21.45,20241115,0.59,N,056190,500,179 억,,4727581,N,N,210,N,00,N +20241120,100550,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21050,100,2,0.48,892460200,42758,15.03,21000,21300,20600,27200,14700,20950,20872.36,13.17,0,1,21956,21452,20546,20042,19136,21705,20295,180,6250,500,16340,50,1,35908760,7559,18.91,0.66,12,0.12,1113.00,31958.00,31150,20240104,-32.42,17250,20241115,22.03,31150,-32.42,20240104,17250,22.03,20241115,31150,-32.42,20240104,17250,22.03,20241115,0.59,N,056190,500,179 억,,4727581,N,N,210,N,00,N +20241120,090549,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20850,-100,5,-0.48,235573950,11196,3.94,21000,21300,20800,27200,14700,20950,21040.90,13.17,0,-214,21956,21452,20546,20042,19136,21705,20295,180,6250,500,16340,50,1,35908760,7487,18.73,0.65,12,0.03,1113.00,31958.00,31150,20240104,-33.07,17250,20241115,20.87,31150,-33.07,20240104,17250,20.87,20241115,31150,-33.07,20240104,17250,20.87,20241115,0.59,N,056190,500,179 억,,4727581,N,N,210,N,00,N 20241119,160521,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20950,1290,2,6.56,5843026160,284105,98.71,19640,21050,19640,25550,13770,19660,20566.29,13.36,0,-35848,22080,20870,19240,18030,16400,21475,18635,180,5890,500,15330,50,1,35908760,7523,18.82,0.66,12,0.79,1113.00,31958.00,31150,20240104,-32.74,17250,20241115,21.45,31150,-32.74,20240104,17250,21.45,20241115,31150,-32.74,20240104,17250,21.45,20241115,0.58,N,056190,500,179 억,,4797385,N,N,210,N,00,N 20241119,150528,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21000,1340,2,6.82,5628842210,273891,95.16,19640,21050,19640,25550,13770,19660,20551.41,13.36,0,-37778,22080,20870,19240,18030,16400,21475,18635,180,5890,500,15330,50,1,35908760,7541,18.87,0.66,12,0.76,1113.00,31958.00,31150,20240104,-32.58,17250,20241115,21.74,31150,-32.58,20240104,17250,21.74,20241115,31150,-32.58,20240104,17250,21.74,20241115,0.58,N,056190,500,179 억,,4797385,N,N,125,N,00,N 20241119,140526,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20900,1240,2,6.31,4782186560,233495,81.13,19640,20950,19640,25550,13770,19660,20480.91,13.36,0,-35858,22080,20870,19240,18030,16400,21475,18635,180,5890,500,15330,50,1,35908760,7505,18.78,0.65,12,0.65,1113.00,31958.00,31150,20240104,-32.91,17250,20241115,21.16,31150,-32.91,20240104,17250,21.16,20241115,31150,-32.91,20240104,17250,21.16,20241115,0.58,N,056190,500,179 억,,4797385,N,N,125,N,00,N diff --git a/056360/price/prices-20241101.csv b/056360/price/prices-20241101.csv index 4483c06e2a85..805209a1dedc 100644 --- a/056360/price/prices-20241101.csv +++ b/056360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4415,45,2,1.03,73730375,16795,225.89,4380,4460,4325,5680,3060,4370,4390.00,0.33,0,-2392,4543,4456,4378,4291,4213,4500,4335,49,1310,500,2970,5,1,9796800,433,53.84,0.32,12,0.17,82.00,13604.00,7330,20240111,-39.77,3585,20240805,23.15,7330,-39.77,20240111,3585,23.15,20240805,7330,-39.77,20240111,3585,23.15,20240805,1.25,N,056360,500,48 억,,31885,N,N,0,N,00,N +20241120,150550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4380,10,2,0.23,68242875,15542,209.04,4380,4460,4325,5680,3060,4370,4390.87,0.33,0,-2590,4543,4456,4378,4291,4213,4500,4335,49,1310,500,2970,5,1,9796800,429,53.41,0.32,12,0.16,82.00,13604.00,7330,20240111,-40.25,3585,20240805,22.18,7330,-40.25,20240111,3585,22.18,20240805,7330,-40.25,20240111,3585,22.18,20240805,1.25,N,056360,500,48 억,,31885,N,N,0,N,00,N +20241120,140550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4380,10,2,0.23,59718655,13606,183.00,4380,4460,4325,5680,3060,4370,4389.14,0.33,0,-2040,4543,4456,4378,4291,4213,4500,4335,49,1310,500,2970,5,1,9796800,429,53.41,0.32,12,0.14,82.00,13604.00,7330,20240111,-40.25,3585,20240805,22.18,7330,-40.25,20240111,3585,22.18,20240805,7330,-40.25,20240111,3585,22.18,20240805,1.25,N,056360,500,48 억,,31885,N,N,0,N,00,N +20241120,130551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4385,15,2,0.34,47175405,10783,145.03,4380,4430,4325,5680,3060,4370,4374.98,0.33,0,-692,4543,4456,4378,4291,4213,4500,4335,49,1310,500,2970,5,1,9796800,430,53.48,0.32,12,0.11,82.00,13604.00,7330,20240111,-40.18,3585,20240805,22.32,7330,-40.18,20240111,3585,22.32,20240805,7330,-40.18,20240111,3585,22.32,20240805,1.25,N,056360,500,48 억,,31885,N,N,0,N,00,N +20241120,120551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4380,10,2,0.23,38593565,8816,118.57,4380,4430,4325,5680,3060,4370,4377.67,0.33,0,-1480,4543,4456,4378,4291,4213,4500,4335,49,1310,500,2970,5,1,9796800,429,53.41,0.32,12,0.09,82.00,13604.00,7330,20240111,-40.25,3585,20240805,22.18,7330,-40.25,20240111,3585,22.18,20240805,7330,-40.25,20240111,3585,22.18,20240805,1.25,N,056360,500,48 억,,31885,N,N,0,N,00,N +20241120,110550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4365,-5,5,-0.11,31454995,7179,96.56,4380,4430,4330,5680,3060,4370,4381.53,0.33,0,-1179,4543,4456,4378,4291,4213,4500,4335,49,1310,500,2970,5,1,9796800,428,53.23,0.32,12,0.07,82.00,13604.00,7330,20240111,-40.45,3585,20240805,21.76,7330,-40.45,20240111,3585,21.76,20240805,7330,-40.45,20240111,3585,21.76,20240805,1.25,N,056360,500,48 억,,31885,N,N,0,N,00,N +20241120,100551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4365,-5,5,-0.11,27485345,6268,84.30,4380,4430,4335,5680,3060,4370,4385.03,0.33,0,-1671,4543,4456,4378,4291,4213,4500,4335,49,1310,500,2970,5,1,9796800,428,53.23,0.32,12,0.06,82.00,13604.00,7330,20240111,-40.45,3585,20240805,21.76,7330,-40.45,20240111,3585,21.76,20240805,7330,-40.45,20240111,3585,21.76,20240805,1.25,N,056360,500,48 억,,31885,N,N,0,N,00,N +20241120,090550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4405,35,2,0.80,843340,192,2.58,4380,4415,4380,5680,3060,4370,4392.40,0.33,0,38,4543,4456,4378,4291,4213,4500,4335,49,1310,500,2970,5,1,9796800,432,53.72,0.32,12,0.00,82.00,13604.00,7330,20240111,-39.90,3585,20240805,22.87,7330,-39.90,20240111,3585,22.87,20240805,7330,-39.90,20240111,3585,22.87,20240805,1.25,N,056360,500,48 억,,31885,N,N,0,N,00,N 20241119,160521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4370,-20,5,-0.46,31558110,7185,112.56,4345,4465,4300,5700,3075,4390,4392.86,0.35,0,-1973,4596,4492,4371,4267,4146,4545,4320,49,1310,500,2980,5,1,9796800,428,53.29,0.32,12,0.07,82.00,13604.00,7330,20240111,-40.38,3585,20240805,21.90,7330,-40.38,20240111,3585,21.90,20240805,7330,-40.38,20240111,3585,21.90,20240805,1.25,N,056360,500,48 억,,33858,N,N,0,N,00,N 20241119,150528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4395,5,2,0.11,28843910,6564,102.84,4345,4465,4300,5700,3075,4390,4394.26,0.35,0,-1632,4596,4492,4371,4267,4146,4545,4320,49,1310,500,2980,5,1,9796800,431,53.60,0.32,12,0.07,82.00,13604.00,7330,20240111,-40.04,3585,20240805,22.59,7330,-40.04,20240111,3585,22.59,20240805,7330,-40.04,20240111,3585,22.59,20240805,1.25,N,056360,500,48 억,,33858,N,N,0,N,00,N 20241119,140526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4430,40,2,0.91,13108695,2958,46.34,4345,4465,4345,5700,3075,4390,4431.61,0.35,0,-1892,4596,4492,4371,4267,4146,4545,4320,49,1310,500,2980,5,1,9796800,434,54.02,0.33,12,0.03,82.00,13604.00,7330,20240111,-39.56,3585,20240805,23.57,7330,-39.56,20240111,3585,23.57,20240805,7330,-39.56,20240111,3585,23.57,20240805,1.25,N,056360,500,48 억,,33858,N,N,0,N,00,N diff --git a/056700/price/prices-20241101.csv b/056700/price/prices-20241101.csv index a5928b179567..3f1e1ca40d6f 100644 --- a/056700/price/prices-20241101.csv +++ b/056700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1574,0,3,0.00,15807430,10048,116.85,1574,1582,1568,2045,1102,1574,1573.19,0.71,0,-369,1597,1585,1570,1558,1543,1578,1551,146,471,500,1100,1,1,29135091,459,-2.83,0.49,12,0.03,-556.00,3209.00,2930,20240223,-46.28,1540,20241115,2.21,2930,-46.28,20240223,1540,2.21,20241115,2930,-46.28,20240223,1540,2.21,20241115,2.51,N,056700,500,145 억,,208278,N,N,0,N,00,N +20241120,150551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1570,-4,5,-0.25,10377918,6593,76.67,1574,1582,1568,2045,1102,1574,1574.08,0.71,0,-334,1597,1585,1570,1558,1543,1578,1551,146,471,500,1100,1,1,29135091,457,-2.82,0.49,12,0.02,-556.00,3209.00,2930,20240223,-46.42,1540,20241115,1.95,2930,-46.42,20240223,1540,1.95,20241115,2930,-46.42,20240223,1540,1.95,20241115,2.51,N,056700,500,145 억,,208278,N,N,0,N,00,N +20241120,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1575,1,2,0.06,9216444,5854,68.08,1574,1582,1568,2045,1102,1574,1574.38,0.71,0,-295,1597,1585,1570,1558,1543,1578,1551,146,471,500,1100,1,1,29135091,459,-2.83,0.49,12,0.02,-556.00,3209.00,2930,20240223,-46.25,1540,20241115,2.27,2930,-46.25,20240223,1540,2.27,20241115,2930,-46.25,20240223,1540,2.27,20241115,2.51,N,056700,500,145 억,,208278,N,N,0,N,00,N +20241120,130551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1572,-2,5,-0.13,4539297,2881,33.50,1574,1582,1568,2045,1102,1574,1575.60,0.71,0,-284,1597,1585,1570,1558,1543,1578,1551,146,471,500,1100,1,1,29135091,458,-2.83,0.49,12,0.01,-556.00,3209.00,2930,20240223,-46.35,1540,20241115,2.08,2930,-46.35,20240223,1540,2.08,20241115,2930,-46.35,20240223,1540,2.08,20241115,2.51,N,056700,500,145 억,,208278,N,N,0,N,00,N +20241120,120551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1572,-2,5,-0.13,3670433,2327,27.06,1574,1582,1568,2045,1102,1574,1577.32,0.71,0,-284,1597,1585,1570,1558,1543,1578,1551,146,471,500,1100,1,1,29135091,458,-2.83,0.49,12,0.01,-556.00,3209.00,2930,20240223,-46.35,1540,20241115,2.08,2930,-46.35,20240223,1540,2.08,20241115,2930,-46.35,20240223,1540,2.08,20241115,2.51,N,056700,500,145 억,,208278,N,N,0,N,00,N +20241120,110551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1571,-3,5,-0.19,3342235,2118,24.63,1574,1582,1568,2045,1102,1574,1578.01,0.71,0,-283,1597,1585,1570,1558,1543,1578,1551,146,471,500,1100,1,1,29135091,458,-2.83,0.49,12,0.01,-556.00,3209.00,2930,20240223,-46.38,1540,20241115,2.01,2930,-46.38,20240223,1540,2.01,20241115,2930,-46.38,20240223,1540,2.01,20241115,2.51,N,056700,500,145 억,,208278,N,N,0,N,00,N +20241120,100551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1571,-3,5,-0.19,3091295,1958,22.77,1574,1582,1571,2045,1102,1574,1578.80,0.71,0,-273,1597,1585,1570,1558,1543,1578,1551,146,471,500,1100,1,1,29135091,458,-2.83,0.49,12,0.01,-556.00,3209.00,2930,20240223,-46.38,1540,20241115,2.01,2930,-46.38,20240223,1540,2.01,20241115,2930,-46.38,20240223,1540,2.01,20241115,2.51,N,056700,500,145 억,,208278,N,N,0,N,00,N +20241120,090550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1582,8,2,0.51,74002,47,0.55,1574,1582,1574,2045,1102,1574,1574.51,0.71,0,-6,1597,1585,1570,1558,1543,1578,1551,146,471,500,1100,1,1,29135091,461,-2.85,0.49,12,0.00,-556.00,3209.00,2930,20240223,-46.01,1540,20241115,2.73,2930,-46.01,20240223,1540,2.73,20241115,2930,-46.01,20240223,1540,2.73,20241115,2.51,N,056700,500,145 억,,208278,N,N,0,N,00,N 20241119,160521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1574,-1,5,-0.06,13529876,8585,58.65,1582,1582,1555,2045,1103,1575,1575.99,0.72,0,-192,1601,1587,1576,1562,1551,1595,1570,146,470,500,1100,1,1,29135091,459,-2.83,0.49,12,0.03,-556.00,3209.00,2930,20240223,-46.28,1540,20241115,2.21,2930,-46.28,20240223,1540,2.21,20241115,2930,-46.28,20240223,1540,2.21,20241115,2.56,N,056700,500,145 억,,208470,N,N,0,N,00,N 20241119,150528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1572,-3,5,-0.19,12796746,8119,55.47,1582,1582,1555,2045,1103,1575,1576.15,0.72,0,-150,1601,1587,1576,1562,1551,1595,1570,146,470,500,1100,1,1,29135091,458,-2.83,0.49,12,0.03,-556.00,3209.00,2930,20240223,-46.35,1540,20241115,2.08,2930,-46.35,20240223,1540,2.08,20241115,2930,-46.35,20240223,1540,2.08,20241115,2.56,N,056700,500,145 억,,208470,N,N,0,N,00,N 20241119,140527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1575,0,3,0.00,12154067,7709,52.67,1582,1582,1555,2045,1103,1575,1576.61,0.72,0,-83,1601,1587,1576,1562,1551,1595,1570,146,470,500,1100,1,1,29135091,459,-2.83,0.49,12,0.03,-556.00,3209.00,2930,20240223,-46.25,1540,20241115,2.27,2930,-46.25,20240223,1540,2.27,20241115,2930,-46.25,20240223,1540,2.27,20241115,2.56,N,056700,500,145 억,,208470,N,N,0,N,00,N diff --git a/056730/price/prices-20241101.csv b/056730/price/prices-20241101.csv index 272eeece0b40..cf7059c6913d 100644 --- a/056730/price/prices-20241101.csv +++ b/056730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160541,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,749,0,3,0.00,1825513,2445,11.19,755,755,737,973,525,749,746.63,1.30,0,-294,775,762,742,729,709,768,735,371,224,500,520,1,1,74111186,555,4.30,0.71,12,0.00,174.00,1056.00,1630,20231218,-54.05,720,20241118,4.03,1475,-49.22,20240105,720,4.03,20241118,1630,-54.05,20231218,720,4.03,20241118,0.00,N,056730,500,370 억,,964516,N,N,0,N,00,N +20241120,150551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,749,0,3,0.00,1655716,2218,10.15,755,755,737,973,525,749,746.49,1.30,0,-268,775,762,742,729,709,768,735,371,224,500,520,1,1,74111186,555,4.30,0.71,12,0.00,174.00,1056.00,1630,20231218,-54.05,720,20241118,4.03,1475,-49.22,20240105,720,4.03,20241118,1630,-54.05,20231218,720,4.03,20241118,0.00,N,056730,500,370 억,,964516,N,N,0,N,00,N +20241120,140551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,748,-1,5,-0.13,650684,873,4.00,755,755,737,973,525,749,745.34,1.30,0,-94,775,762,742,729,709,768,735,371,224,500,520,1,1,74111186,554,4.30,0.71,12,0.00,174.00,1056.00,1630,20231218,-54.11,720,20241118,3.89,1475,-49.29,20240105,720,3.89,20241118,1630,-54.11,20231218,720,3.89,20241118,0.00,N,056730,500,370 억,,964516,N,N,0,N,00,N +20241120,130551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,748,-1,5,-0.13,650684,873,4.00,755,755,737,973,525,749,745.34,1.30,0,-94,775,762,742,729,709,768,735,371,224,500,520,1,1,74111186,554,4.30,0.71,12,0.00,174.00,1056.00,1630,20231218,-54.11,720,20241118,3.89,1475,-49.29,20240105,720,3.89,20241118,1630,-54.11,20231218,720,3.89,20241118,0.00,N,056730,500,370 억,,964516,N,N,0,N,00,N +20241120,120552,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,748,-1,5,-0.13,633480,850,3.89,755,755,737,973,525,749,745.27,1.30,0,-94,775,762,742,729,709,768,735,371,224,500,520,1,1,74111186,554,4.30,0.71,12,0.00,174.00,1056.00,1630,20231218,-54.11,720,20241118,3.89,1475,-49.29,20240105,720,3.89,20241118,1630,-54.11,20231218,720,3.89,20241118,0.00,N,056730,500,370 억,,964516,N,N,0,N,00,N +20241120,110551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,738,-11,5,-1.47,380576,512,2.34,755,755,737,973,525,749,743.31,1.30,0,-93,775,762,742,729,709,768,735,371,224,500,520,1,1,74111186,547,4.24,0.70,12,0.00,174.00,1056.00,1630,20231218,-54.72,720,20241118,2.50,1475,-49.97,20240105,720,2.50,20241118,1630,-54.72,20231218,720,2.50,20241118,0.00,N,056730,500,370 억,,964516,N,N,0,N,00,N +20241120,100551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,748,-1,5,-0.13,160971,215,0.98,755,755,737,973,525,749,748.70,1.30,0,-118,775,762,742,729,709,768,735,371,224,500,520,1,1,74111186,554,4.30,0.71,12,0.00,174.00,1056.00,1630,20231218,-54.11,720,20241118,3.89,1475,-49.29,20240105,720,3.89,20241118,1630,-54.11,20231218,720,3.89,20241118,0.00,N,056730,500,370 억,,964516,N,N,0,N,00,N +20241120,090550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,755,6,2,0.80,755,1,0.00,755,755,755,973,525,749,755.00,1.30,0,0,775,762,742,729,709,768,735,371,224,500,520,1,1,74111186,560,4.34,0.71,12,0.00,174.00,1056.00,1630,20231218,-53.68,720,20241118,4.86,1475,-48.81,20240105,720,4.86,20241118,1630,-53.68,20231218,720,4.86,20241118,0.00,N,056730,500,370 억,,964516,N,N,0,N,00,N 20241119,160522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,749,27,2,3.74,16172697,21846,45.13,722,755,722,938,506,722,740.30,1.30,0,-925,812,766,743,697,674,755,686,371,216,500,500,1,1,74111186,555,4.30,0.71,12,0.03,174.00,1056.00,1630,20231218,-54.05,720,20241118,4.03,1475,-49.22,20240105,720,4.03,20241118,1630,-54.05,20231218,720,4.03,20241118,0.00,N,056730,500,370 억,,965347,N,N,0,N,00,N 20241119,150529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,747,25,2,3.46,15695907,21209,43.82,722,755,722,938,506,722,740.06,1.30,0,-883,812,766,743,697,674,755,686,371,216,500,500,1,1,74111186,554,4.29,0.71,12,0.03,174.00,1056.00,1630,20231218,-54.17,720,20241118,3.75,1475,-49.36,20240105,720,3.75,20241118,1630,-54.17,20231218,720,3.75,20241118,0.00,N,056730,500,370 억,,965347,N,N,0,N,00,N 20241119,140527,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,742,20,2,2.77,15062713,20356,42.05,722,755,722,938,506,722,739.96,1.30,0,-932,812,766,743,697,674,755,686,371,216,500,500,1,1,74111186,550,4.26,0.70,12,0.03,174.00,1056.00,1630,20231218,-54.48,720,20241118,3.06,1475,-49.69,20240105,720,3.06,20241118,1630,-54.48,20231218,720,3.06,20241118,0.00,N,056730,500,370 억,,965347,N,N,0,N,00,N diff --git a/057030/price/prices-20241101.csv b/057030/price/prices-20241101.csv index 15dc67aced6c..f561690d3223 100644 --- a/057030/price/prices-20241101.csv +++ b/057030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160541,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3750,115,2,3.16,766120365,204631,353.84,3625,3810,3625,4725,2545,3635,3743.91,1.96,0,25733,3745,3690,3630,3575,3515,3717,3602,82,1090,500,2320,5,1,16312697,612,12.06,1.16,12,1.25,311.00,3246.00,6260,20231213,-40.10,2960,20240805,26.69,5850,-35.90,20240108,2960,26.69,20240805,6260,-40.10,20231213,2960,26.69,20240805,3.63,N,057030,500,81 억,,319009,N,N,0,N,00,N +20241120,150551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3755,120,2,3.30,710991745,189917,328.40,3625,3810,3625,4725,2545,3635,3743.70,1.96,0,21945,3745,3690,3630,3575,3515,3717,3602,82,1090,500,2320,5,1,16312697,613,12.07,1.16,12,1.16,311.00,3246.00,6260,20231213,-40.02,2960,20240805,26.86,5850,-35.81,20240108,2960,26.86,20240805,6260,-40.02,20231213,2960,26.86,20240805,3.63,N,057030,500,81 억,,319009,N,N,0,N,00,N +20241120,140551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3740,105,2,2.89,286946490,77460,133.94,3625,3760,3625,4725,2545,3635,3704.45,1.96,0,-2951,3745,3690,3630,3575,3515,3717,3602,82,1090,500,2320,5,1,16312697,610,12.03,1.15,12,0.47,311.00,3246.00,6260,20231213,-40.26,2960,20240805,26.35,5850,-36.07,20240108,2960,26.35,20240805,6260,-40.26,20231213,2960,26.35,20240805,3.63,N,057030,500,81 억,,319009,N,N,0,N,00,N +20241120,130552,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3705,70,2,1.93,210084375,56741,98.12,3625,3760,3625,4725,2545,3635,3702.51,1.96,0,-9173,3745,3690,3630,3575,3515,3717,3602,82,1090,500,2320,5,1,16312697,604,11.91,1.14,12,0.35,311.00,3246.00,6260,20231213,-40.81,2960,20240805,25.17,5850,-36.67,20240108,2960,25.17,20240805,6260,-40.81,20231213,2960,25.17,20240805,3.63,N,057030,500,81 억,,319009,N,N,0,N,00,N +20241120,120552,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3680,45,2,1.24,199940380,54003,93.38,3625,3760,3625,4725,2545,3635,3702.39,1.96,0,-7826,3745,3690,3630,3575,3515,3717,3602,82,1090,500,2320,5,1,16312697,600,11.83,1.13,12,0.33,311.00,3246.00,6260,20231213,-41.21,2960,20240805,24.32,5850,-37.09,20240108,2960,24.32,20240805,6260,-41.21,20231213,2960,24.32,20240805,3.63,N,057030,500,81 억,,319009,N,N,0,N,00,N +20241120,110551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3725,90,2,2.48,154569600,41741,72.18,3625,3760,3625,4725,2545,3635,3703.06,1.96,0,-8145,3745,3690,3630,3575,3515,3717,3602,82,1090,500,2320,5,1,16312697,608,11.98,1.15,12,0.26,311.00,3246.00,6260,20231213,-40.50,2960,20240805,25.84,5850,-36.32,20240108,2960,25.84,20240805,6260,-40.50,20231213,2960,25.84,20240805,3.63,N,057030,500,81 억,,319009,N,N,0,N,00,N +20241120,100551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3675,40,2,1.10,87522940,23644,40.88,3625,3740,3625,4725,2545,3635,3701.70,1.96,0,-4064,3745,3690,3630,3575,3515,3717,3602,82,1090,500,2320,5,1,16312697,599,11.82,1.13,12,0.14,311.00,3246.00,6260,20231213,-41.29,2960,20240805,24.16,5850,-37.18,20240108,2960,24.16,20240805,6260,-41.29,20231213,2960,24.16,20240805,3.63,N,057030,500,81 억,,319009,N,N,0,N,00,N +20241120,090551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3675,40,2,1.10,2721310,749,1.30,3625,3675,3625,4725,2545,3635,3633.26,1.96,0,-81,3745,3690,3630,3575,3515,3717,3602,82,1090,500,2320,5,1,16312697,599,11.82,1.13,12,0.00,311.00,3246.00,6260,20231213,-41.29,2960,20240805,24.16,5850,-37.18,20240108,2960,24.16,20240805,6260,-41.29,20231213,2960,24.16,20240805,3.63,N,057030,500,81 억,,319009,N,N,0,N,00,N 20241119,160522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3635,35,2,0.97,209926710,57790,79.89,3570,3685,3570,4680,2520,3600,3632.56,1.84,0,19286,3736,3667,3591,3522,3446,3702,3557,82,1080,500,2300,5,1,16312697,593,11.69,1.12,12,0.35,311.00,3246.00,6260,20231213,-41.93,2960,20240805,22.80,5850,-37.86,20240108,2960,22.80,20240805,6260,-41.93,20231213,2960,22.80,20240805,3.72,N,057030,500,81 억,,299698,N,N,0,N,00,N 20241119,150529,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3645,45,2,1.25,200949765,55322,76.47,3570,3685,3570,4680,2520,3600,3632.37,1.84,0,19592,3736,3667,3591,3522,3446,3702,3557,82,1080,500,2300,5,1,16312697,595,11.72,1.12,12,0.34,311.00,3246.00,6260,20231213,-41.77,2960,20240805,23.14,5850,-37.69,20240108,2960,23.14,20240805,6260,-41.77,20231213,2960,23.14,20240805,3.72,N,057030,500,81 억,,299698,N,N,0,N,00,N 20241119,140527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3635,35,2,0.97,129185615,35535,49.12,3570,3685,3570,4680,2520,3600,3635.45,1.84,0,3324,3736,3667,3591,3522,3446,3702,3557,82,1080,500,2300,5,1,16312697,593,11.69,1.12,12,0.22,311.00,3246.00,6260,20231213,-41.93,2960,20240805,22.80,5850,-37.86,20240108,2960,22.80,20240805,6260,-41.93,20231213,2960,22.80,20240805,3.72,N,057030,500,81 억,,299698,N,N,0,N,00,N diff --git a/057050/price/prices-20241101.csv b/057050/price/prices-20241101.csv index f429421de679..0805503b1a72 100644 --- a/057050/price/prices-20241101.csv +++ b/057050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160542,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44200,-800,5,-1.78,935637200,21061,173.01,44600,45000,44150,58500,31500,45000,44425.11,32.63,-12116,-5043,46266,45632,45316,44682,44366,45475,44525,600,13500,5000,33300,50,1,12000000,5304,3.89,0.25,12,0.18,11350.00,176277.00,62000,20240403,-28.71,40300,20240119,9.68,62000,-28.71,20240403,40300,9.68,20240119,62000,-28.71,20240403,40300,9.68,20240119,0.14,N,057050,5000,600 억,,1918540,N,N,25,N,00,N +20241120,150551,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44200,-800,5,-1.78,819717650,18437,151.46,44600,45000,44150,58500,31500,45000,44460.47,32.66,-10243,-4244,46266,45632,45316,44682,44366,45475,44525,600,13500,5000,33300,50,1,12000000,5304,3.89,0.25,12,0.15,11350.00,176277.00,62000,20240403,-28.71,40300,20240119,9.68,62000,-28.71,20240403,40300,9.68,20240119,62000,-28.71,20240403,40300,9.68,20240119,0.14,N,057050,5000,600 억,,1920413,N,N,48,N,00,N +20241120,140551,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44450,-550,5,-1.22,619327650,13914,114.30,44600,45000,44250,58500,31500,45000,44511.11,32.70,-7881,-2947,46266,45632,45316,44682,44366,45475,44525,600,13500,5000,33300,50,1,12000000,5334,3.92,0.25,12,0.12,11350.00,176277.00,62000,20240403,-28.31,40300,20240119,10.30,62000,-28.31,20240403,40300,10.30,20240119,62000,-28.31,20240403,40300,10.30,20240119,0.14,N,057050,5000,600 억,,1922775,N,N,48,N,00,N +20241120,130552,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44450,-550,5,-1.22,453680950,10179,83.62,44600,45000,44400,58500,31500,45000,44570.29,32.74,-5814,-2066,46266,45632,45316,44682,44366,45475,44525,600,13500,5000,33300,50,1,12000000,5334,3.92,0.25,12,0.08,11350.00,176277.00,62000,20240403,-28.31,40300,20240119,10.30,62000,-28.31,20240403,40300,10.30,20240119,62000,-28.31,20240403,40300,10.30,20240119,0.14,N,057050,5000,600 억,,1924842,N,N,48,N,00,N +20241120,120552,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44600,-400,5,-0.89,363031650,8142,66.89,44600,45000,44450,58500,31500,45000,44587.53,32.76,-4255,-1508,46266,45632,45316,44682,44366,45475,44525,600,13500,5000,33300,50,1,12000000,5352,3.93,0.25,12,0.07,11350.00,176277.00,62000,20240403,-28.06,40300,20240119,10.67,62000,-28.06,20240403,40300,10.67,20240119,62000,-28.06,20240403,40300,10.67,20240119,0.14,N,057050,5000,600 억,,1926401,N,N,48,N,00,N +20241120,110552,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44550,-450,5,-1.00,262281550,5879,48.30,44600,45000,44450,58500,31500,45000,44613.29,32.78,-2899,-1133,46266,45632,45316,44682,44366,45475,44525,600,13500,5000,33300,50,1,12000000,5346,3.93,0.25,12,0.05,11350.00,176277.00,62000,20240403,-28.15,40300,20240119,10.55,62000,-28.15,20240403,40300,10.55,20240119,62000,-28.15,20240403,40300,10.55,20240119,0.14,N,057050,5000,600 억,,1927757,N,N,48,N,00,N +20241120,100552,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,44600,-400,5,-0.89,66589500,1487,12.22,44600,45000,44600,58500,31500,45000,44781.10,32.82,-812,-219,46266,45632,45316,44682,44366,45475,44525,600,13500,5000,33300,50,1,12000000,5352,3.93,0.25,12,0.01,11350.00,176277.00,62000,20240403,-28.06,40300,20240119,10.67,62000,-28.06,20240403,40300,10.67,20240119,62000,-28.06,20240403,40300,10.67,20240119,0.14,N,057050,5000,600 억,,1929844,N,N,48,N,00,N +20241120,090551,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45000,0,3,0.00,13375800,299,2.46,44600,45000,44600,58500,31500,45000,44735.12,32.83,-146,-48,46266,45632,45316,44682,44366,45475,44525,600,13500,5000,33300,50,1,12000000,5400,3.96,0.26,12,0.00,11350.00,176277.00,62000,20240403,-27.42,40300,20240119,11.66,62000,-27.42,20240403,40300,11.66,20240119,62000,-27.42,20240403,40300,11.66,20240119,0.14,N,057050,5000,600 억,,1930510,N,N,48,N,00,N 20241119,160522,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45000,-100,5,-0.22,551377850,12172,43.56,45100,45950,45000,58600,31600,45100,45298.87,32.83,-6825,-7085,46300,45700,45300,44700,44300,45500,44500,600,13500,5000,33370,50,1,12000000,5400,3.96,0.26,12,0.10,11350.00,176277.00,62000,20240403,-27.42,40300,20240119,11.66,62000,-27.42,20240403,40300,11.66,20240119,62000,-27.42,20240403,40300,11.66,20240119,0.14,N,057050,5000,600 억,,1930656,N,N,48,N,00,N 20241119,150529,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45100,0,3,0.00,471341500,10394,37.19,45100,45950,45050,58600,31600,45100,45347.46,32.86,-5200,-5442,46300,45700,45300,44700,44300,45500,44500,600,13500,5000,33370,50,1,12000000,5412,3.97,0.26,12,0.09,11350.00,176277.00,62000,20240403,-27.26,40300,20240119,11.91,62000,-27.26,20240403,40300,11.91,20240119,62000,-27.26,20240403,40300,11.91,20240119,0.14,N,057050,5000,600 억,,1932281,N,N,9,N,00,N 20241119,140527,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45450,350,2,0.78,411383400,9071,32.46,45100,45950,45050,58600,31600,45100,45351.49,32.88,-4392,-4619,46300,45700,45300,44700,44300,45500,44500,600,13500,5000,33370,50,1,12000000,5454,4.00,0.26,12,0.08,11350.00,176277.00,62000,20240403,-26.69,40300,20240119,12.78,62000,-26.69,20240403,40300,12.78,20240119,62000,-26.69,20240403,40300,12.78,20240119,0.14,N,057050,5000,600 억,,1933089,N,N,9,N,00,N diff --git a/057540/price/prices-20241101.csv b/057540/price/prices-20241101.csv index 5c133f809122..1f52a84348fc 100644 --- a/057540/price/prices-20241101.csv +++ b/057540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160542,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,730,-15,5,-2.01,398220324,541492,82.27,728,752,728,968,522,745,735.42,0.50,0,-19994,785,764,745,724,705,755,715,307,223,500,530,1,1,61449355,449,56.15,0.42,12,0.88,13.00,1726.00,1188,20240611,-38.55,653,20241115,11.79,1188,-38.55,20240611,653,11.79,20241115,1188,-38.55,20240611,653,11.79,20241115,2.64,N,057540,500,307 억,,304260,N,N,0,N,00,N +20241120,150552,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,733,-12,5,-1.61,382037805,519324,78.90,728,752,728,968,522,745,735.64,0.50,0,-19959,785,764,745,724,705,755,715,307,223,500,530,1,1,61449355,450,56.38,0.42,12,0.85,13.00,1726.00,1188,20240611,-38.30,653,20241115,12.25,1188,-38.30,20240611,653,12.25,20241115,1188,-38.30,20240611,653,12.25,20241115,2.64,N,057540,500,307 억,,304260,N,N,0,N,00,N +20241120,140552,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,743,-2,5,-0.27,313663633,425944,64.71,728,752,728,968,522,745,736.39,0.50,0,-22277,785,764,745,724,705,755,715,307,223,500,530,1,1,61449355,457,57.15,0.43,12,0.69,13.00,1726.00,1188,20240611,-37.46,653,20241115,13.78,1188,-37.46,20240611,653,13.78,20241115,1188,-37.46,20240611,653,13.78,20241115,2.64,N,057540,500,307 억,,304260,N,N,0,N,00,N +20241120,130552,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,737,-8,5,-1.07,283239873,384783,58.46,728,752,728,968,522,745,736.09,0.50,0,-26345,785,764,745,724,705,755,715,307,223,500,530,1,1,61449355,453,56.69,0.43,12,0.63,13.00,1726.00,1188,20240611,-37.96,653,20241115,12.86,1188,-37.96,20240611,653,12.86,20241115,1188,-37.96,20240611,653,12.86,20241115,2.64,N,057540,500,307 억,,304260,N,N,0,N,00,N +20241120,120552,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,744,-1,5,-0.13,218464494,296484,45.05,728,752,728,968,522,745,736.84,0.50,0,-30162,785,764,745,724,705,755,715,307,223,500,530,1,1,61449355,457,57.23,0.43,12,0.48,13.00,1726.00,1188,20240611,-37.37,653,20241115,13.94,1188,-37.37,20240611,653,13.94,20241115,1188,-37.37,20240611,653,13.94,20241115,2.64,N,057540,500,307 억,,304260,N,N,0,N,00,N +20241120,110552,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,748,3,2,0.40,181391346,246399,37.44,728,752,728,968,522,745,736.15,0.50,0,-30586,785,764,745,724,705,755,715,307,223,500,530,1,1,61449355,460,57.54,0.43,12,0.40,13.00,1726.00,1188,20240611,-37.04,653,20241115,14.55,1188,-37.04,20240611,653,14.55,20241115,1188,-37.04,20240611,653,14.55,20241115,2.64,N,057540,500,307 억,,304260,N,N,0,N,00,N +20241120,100552,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,739,-6,5,-0.81,130487587,178159,27.07,728,740,728,968,522,745,732.39,0.50,0,-16662,785,764,745,724,705,755,715,307,223,500,530,1,1,61449355,454,56.85,0.43,12,0.29,13.00,1726.00,1188,20240611,-37.79,653,20241115,13.17,1188,-37.79,20240611,653,13.17,20241115,1188,-37.79,20240611,653,13.17,20241115,2.64,N,057540,500,307 억,,304260,N,N,0,N,00,N +20241120,090551,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,735,-10,5,-1.34,48679767,66761,10.14,728,739,728,968,522,745,729.05,0.50,0,-1200,785,764,745,724,705,755,715,307,223,500,530,1,1,61449355,452,56.54,0.43,12,0.11,13.00,1726.00,1188,20240611,-38.13,653,20241115,12.56,1188,-38.13,20240611,653,12.56,20241115,1188,-38.13,20240611,653,12.56,20241115,2.64,N,057540,500,307 억,,304260,N,N,0,N,00,N 20241119,160522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,745,-12,5,-1.59,483297427,650018,6.58,750,766,726,984,530,757,743.51,0.42,0,42518,991,873,812,694,633,843,664,307,227,500,540,1,1,61449355,458,57.31,0.43,12,1.06,13.00,1726.00,1188,20240611,-37.29,653,20241115,14.09,1188,-37.29,20240611,653,14.09,20241115,1188,-37.29,20240611,653,14.09,20241115,2.58,N,057540,500,307 억,,261023,N,N,0,N,00,N 20241119,150529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,744,-13,5,-1.72,429893267,578629,5.86,750,766,726,984,530,757,742.95,0.42,0,50111,991,873,812,694,633,843,664,307,227,500,540,1,1,61449355,457,57.23,0.43,12,0.94,13.00,1726.00,1188,20240611,-37.37,653,20241115,13.94,1188,-37.37,20240611,653,13.94,20241115,1188,-37.37,20240611,653,13.94,20241115,2.58,N,057540,500,307 억,,261023,N,N,0,N,00,N 20241119,140527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,739,-18,5,-2.38,408980928,550270,5.57,750,766,726,984,530,757,743.24,0.42,0,49721,991,873,812,694,633,843,664,307,227,500,540,1,1,61449355,454,56.85,0.43,12,0.90,13.00,1726.00,1188,20240611,-37.79,653,20241115,13.17,1188,-37.79,20240611,653,13.17,20241115,1188,-37.79,20240611,653,13.17,20241115,2.58,N,057540,500,307 억,,261023,N,N,0,N,00,N diff --git a/057680/price/prices-20241101.csv b/057680/price/prices-20241101.csv index 46836028d0e3..e6d358746bb4 100644 --- a/057680/price/prices-20241101.csv +++ b/057680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160542,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1225,-89,5,-6.77,1922610367,1546384,83.51,1330,1353,1205,1708,920,1314,1243.34,0.32,0,150902,1510,1412,1347,1249,1184,1379,1216,357,394,500,780,1,1,71248501,873,-1.70,0.64,12,2.17,-722.00,1918.00,2345,20231205,-47.76,767,20240913,59.71,1975,-37.97,20240111,767,59.71,20240913,2345,-47.76,20231205,767,59.71,20240913,0.76,N,057680,500,357 억,,226460,N,N,0,N,00,N +20241120,150552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1232,-82,5,-6.24,1803326986,1448718,78.24,1330,1353,1205,1708,920,1314,1244.77,0.32,0,172173,1510,1412,1347,1249,1184,1379,1216,357,394,500,780,1,1,71248501,878,-1.71,0.64,12,2.03,-722.00,1918.00,2345,20231205,-47.46,767,20240913,60.63,1975,-37.62,20240111,767,60.63,20240913,2345,-47.46,20231205,767,60.63,20240913,0.76,N,057680,500,357 억,,226460,N,N,0,N,00,N +20241120,140552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1216,-98,5,-7.46,1574225402,1260693,68.08,1330,1353,1205,1708,920,1314,1248.70,0.32,0,184323,1510,1412,1347,1249,1184,1379,1216,357,394,500,780,1,1,71248501,866,-1.68,0.63,12,1.77,-722.00,1918.00,2345,20231205,-48.14,767,20240913,58.54,1975,-38.43,20240111,767,58.54,20240913,2345,-48.14,20231205,767,58.54,20240913,0.76,N,057680,500,357 억,,226460,N,N,0,N,00,N +20241120,130552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1218,-96,5,-7.31,1199262559,951854,51.41,1330,1353,1214,1708,920,1314,1259.92,0.32,0,188401,1510,1412,1347,1249,1184,1379,1216,357,394,500,780,1,1,71248501,868,-1.69,0.64,12,1.34,-722.00,1918.00,2345,20231205,-48.06,767,20240913,58.80,1975,-38.33,20240111,767,58.80,20240913,2345,-48.06,20231205,767,58.80,20240913,0.76,N,057680,500,357 억,,226460,N,N,0,N,00,N +20241120,120553,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1239,-75,5,-5.71,815376831,638244,34.47,1330,1353,1238,1708,920,1314,1277.53,0.32,0,37600,1510,1412,1347,1249,1184,1379,1216,357,394,500,780,1,1,71248501,883,-1.72,0.65,12,0.90,-722.00,1918.00,2345,20231205,-47.16,767,20240913,61.54,1975,-37.27,20240111,767,61.54,20240913,2345,-47.16,20231205,767,61.54,20240913,0.76,N,057680,500,357 억,,226460,N,N,0,N,00,N +20241120,110552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1261,-53,5,-4.03,651481689,506764,27.37,1330,1353,1250,1708,920,1314,1285.57,0.32,0,37288,1510,1412,1347,1249,1184,1379,1216,357,394,500,780,1,1,71248501,898,-1.75,0.66,12,0.71,-722.00,1918.00,2345,20231205,-46.23,767,20240913,64.41,1975,-36.15,20240111,767,64.41,20240913,2345,-46.23,20231205,767,64.41,20240913,0.76,N,057680,500,357 억,,226460,N,N,0,N,00,N +20241120,100552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1260,-54,5,-4.11,521862255,403757,21.81,1330,1353,1254,1708,920,1314,1292.52,0.32,0,26511,1510,1412,1347,1249,1184,1379,1216,357,394,500,780,1,1,71248501,898,-1.75,0.66,12,0.57,-722.00,1918.00,2345,20231205,-46.27,767,20240913,64.28,1975,-36.20,20240111,767,64.28,20240913,2345,-46.27,20231205,767,64.28,20240913,0.76,N,057680,500,357 억,,226460,N,N,0,N,00,N +20241120,090551,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1342,28,2,2.13,103164888,77325,4.18,1330,1353,1321,1708,920,1314,1334.17,0.32,0,-1028,1510,1412,1347,1249,1184,1379,1216,357,394,500,780,1,1,71248501,956,-1.86,0.70,12,0.11,-722.00,1918.00,2345,20231205,-42.77,767,20240913,74.97,1975,-32.05,20240111,767,74.97,20240913,2345,-42.77,20231205,767,74.97,20240913,0.76,N,057680,500,357 억,,226460,N,N,0,N,00,N 20241119,160523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1314,-15,5,-1.13,2473775123,1840163,180.75,1388,1445,1282,1727,931,1329,1344.40,0.77,0,-321533,1380,1354,1322,1296,1264,1338,1280,357,398,500,790,1,1,71248501,936,-1.82,0.69,12,2.58,-722.00,1918.00,2345,20231205,-43.97,767,20240913,71.32,1975,-33.47,20240111,767,71.32,20240913,2345,-43.97,20231205,767,71.32,20240913,0.79,N,057680,500,357 억,,547758,N,N,0,N,00,N 20241119,150530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1316,-13,5,-0.98,2407795037,1790012,175.83,1388,1445,1282,1727,931,1329,1345.14,0.77,0,-311554,1380,1354,1322,1296,1264,1338,1280,357,398,500,790,1,1,71248501,938,-1.82,0.69,12,2.51,-722.00,1918.00,2345,20231205,-43.88,767,20240913,71.58,1975,-33.37,20240111,767,71.58,20240913,2345,-43.88,20231205,767,71.58,20240913,0.79,N,057680,500,357 억,,547758,N,N,0,N,00,N 20241119,140528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1308,-21,5,-1.58,2252750105,1670370,164.08,1388,1445,1294,1727,931,1329,1348.67,0.77,0,-307316,1380,1354,1322,1296,1264,1338,1280,357,398,500,790,1,1,71248501,932,-1.81,0.68,12,2.34,-722.00,1918.00,2345,20231205,-44.22,767,20240913,70.53,1975,-33.77,20240111,767,70.53,20240913,2345,-44.22,20231205,767,70.53,20240913,0.79,N,057680,500,357 억,,547758,N,N,0,N,00,N diff --git a/057880/price/prices-20241101.csv b/057880/price/prices-20241101.csv index 5cbd8f2ca0ee..b7bb5135d101 100644 --- a/057880/price/prices-20241101.csv +++ b/057880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160543,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231113,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241120,150552,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231113,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241120,140552,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231113,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241120,130553,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231113,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241120,120553,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231113,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241120,110553,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231113,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241120,100553,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231113,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241120,090552,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231113,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20241119,160523,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231110,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20241119,150530,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231110,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20241119,140528,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231110,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N diff --git a/058110/price/prices-20241101.csv b/058110/price/prices-20241101.csv index d482f2d8d989..35b3cc29e348 100644 --- a/058110/price/prices-20241101.csv +++ b/058110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160543,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2310,50,2,2.21,241972260,107123,274.22,2270,2340,2215,2935,1585,2260,2258.82,1.70,0,6250,2306,2282,2256,2232,2206,2285,2235,80,675,500,1400,5,1,16050530,371,-2.30,0.68,12,0.67,-1004.00,3378.00,6270,20231207,-63.16,2130,20241115,8.45,4120,-43.93,20240222,2130,8.45,20241115,6270,-63.16,20231207,2130,8.45,20241115,3.01,N,058110,500,80 억,,272175,N,N,0,N,00,N +20241120,150553,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2300,40,2,1.77,238416245,105583,270.28,2270,2340,2215,2935,1585,2260,2258.09,1.70,0,7424,2306,2282,2256,2232,2206,2285,2235,80,675,500,1400,5,1,16050530,369,-2.29,0.68,12,0.66,-1004.00,3378.00,6270,20231207,-63.32,2130,20241115,7.98,4120,-44.17,20240222,2130,7.98,20241115,6270,-63.32,20231207,2130,7.98,20241115,3.01,N,058110,500,80 억,,272175,N,N,0,N,00,N +20241120,140553,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2325,65,2,2.88,234882035,104061,266.39,2270,2330,2215,2935,1585,2260,2257.16,1.70,0,7290,2306,2282,2256,2232,2206,2285,2235,80,675,500,1400,5,1,16050530,373,-2.32,0.69,12,0.65,-1004.00,3378.00,6270,20231207,-62.92,2130,20241115,9.15,4120,-43.57,20240222,2130,9.15,20241115,6270,-62.92,20231207,2130,9.15,20241115,3.01,N,058110,500,80 억,,272175,N,N,0,N,00,N +20241120,130553,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2305,45,2,1.99,209626330,93167,238.50,2270,2320,2215,2935,1585,2260,2250.01,1.70,0,10555,2306,2282,2256,2232,2206,2285,2235,80,675,500,1400,5,1,16050530,370,-2.30,0.68,12,0.58,-1004.00,3378.00,6270,20231207,-63.24,2130,20241115,8.22,4120,-44.05,20240222,2130,8.22,20241115,6270,-63.24,20231207,2130,8.22,20241115,3.01,N,058110,500,80 억,,272175,N,N,0,N,00,N +20241120,120553,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2265,5,2,0.22,159562510,71110,182.03,2270,2280,2215,2935,1585,2260,2243.88,1.70,0,5804,2306,2282,2256,2232,2206,2285,2235,80,675,500,1400,5,1,16050530,364,-2.26,0.67,12,0.44,-1004.00,3378.00,6270,20231207,-63.88,2130,20241115,6.34,4120,-45.02,20240222,2130,6.34,20241115,6270,-63.88,20231207,2130,6.34,20241115,3.01,N,058110,500,80 억,,272175,N,N,0,N,00,N +20241120,110553,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2225,-35,5,-1.55,58417630,26232,67.15,2270,2270,2215,2935,1585,2260,2226.96,1.70,0,-473,2306,2282,2256,2232,2206,2285,2235,80,675,500,1400,5,1,16050530,357,-2.22,0.66,12,0.16,-1004.00,3378.00,6270,20231207,-64.51,2130,20241115,4.46,4120,-46.00,20240222,2130,4.46,20241115,6270,-64.51,20231207,2130,4.46,20241115,3.01,N,058110,500,80 억,,272175,N,N,0,N,00,N +20241120,100553,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2240,-20,5,-0.88,17631180,7883,20.18,2270,2270,2220,2935,1585,2260,2236.61,1.70,0,-2453,2306,2282,2256,2232,2206,2285,2235,80,675,500,1400,5,1,16050530,360,-2.23,0.66,12,0.05,-1004.00,3378.00,6270,20231207,-64.27,2130,20241115,5.16,4120,-45.63,20240222,2130,5.16,20241115,6270,-64.27,20231207,2130,5.16,20241115,3.01,N,058110,500,80 억,,272175,N,N,0,N,00,N +20241120,090552,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2255,-5,5,-0.22,4277690,1889,4.84,2270,2270,2255,2935,1585,2260,2264.53,1.70,0,-1079,2306,2282,2256,2232,2206,2285,2235,80,675,500,1400,5,1,16050530,362,-2.25,0.67,12,0.01,-1004.00,3378.00,6270,20231207,-64.04,2130,20241115,5.87,4120,-45.27,20240222,2130,5.87,20241115,6270,-64.04,20231207,2130,5.87,20241115,3.01,N,058110,500,80 억,,272175,N,N,0,N,00,N 20241119,160523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2260,5,2,0.22,87446230,38936,99.85,2260,2280,2230,2930,1580,2255,2245.90,1.72,0,-3545,2338,2296,2248,2206,2158,2317,2227,80,675,500,1390,5,1,16050530,363,-2.25,0.67,12,0.24,-1004.00,3378.00,6270,20231207,-63.96,2130,20241115,6.10,4120,-45.15,20240222,2130,6.10,20241115,6270,-63.96,20231207,2130,6.10,20241115,3.09,N,058110,500,80 억,,275720,N,N,0,N,00,N 20241119,150530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2250,-5,5,-0.22,82833285,36890,94.61,2260,2280,2230,2930,1580,2255,2245.41,1.72,0,-2309,2338,2296,2248,2206,2158,2317,2227,80,675,500,1390,5,1,16050530,361,-2.24,0.67,12,0.23,-1004.00,3378.00,6270,20231207,-64.11,2130,20241115,5.63,4120,-45.39,20240222,2130,5.63,20241115,6270,-64.11,20231207,2130,5.63,20241115,3.09,N,058110,500,80 억,,275720,N,N,0,N,00,N 20241119,140528,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2250,-5,5,-0.22,78600765,35003,89.77,2260,2280,2230,2930,1580,2255,2245.54,1.72,0,-1480,2338,2296,2248,2206,2158,2317,2227,80,675,500,1390,5,1,16050530,361,-2.24,0.67,12,0.22,-1004.00,3378.00,6270,20231207,-64.11,2130,20241115,5.63,4120,-45.39,20240222,2130,5.63,20241115,6270,-64.11,20231207,2130,5.63,20241115,3.09,N,058110,500,80 억,,275720,N,N,0,N,00,N diff --git a/058400/price/prices-20241101.csv b/058400/price/prices-20241101.csv index 0ca17242e765..905777f59d58 100644 --- a/058400/price/prices-20241101.csv +++ b/058400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160543,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,778,6,2,0.78,19404387,24979,18.19,772,783,769,1003,541,772,776.83,0.00,0,-52,793,782,774,763,755,778,759,662,231,500,470,1,1,132429720,1030,12.35,0.48,12,0.02,63.00,1622.00,1355,20231227,-42.58,660,20240805,17.88,1214,-35.91,20240102,660,17.88,20240805,1355,-42.58,20231227,660,17.88,20240805,2.38,N,058400,500,662 억,,0,N,N,0,N,00,N +20241120,150553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,774,2,2,0.26,19006131,24467,17.82,772,783,769,1003,541,772,776.81,0.00,0,-52,793,782,774,763,755,778,759,662,231,500,470,1,1,132429720,1025,12.29,0.48,12,0.02,63.00,1622.00,1355,20231227,-42.88,660,20240805,17.27,1214,-36.24,20240102,660,17.27,20240805,1355,-42.88,20231227,660,17.27,20240805,2.38,N,058400,500,662 억,,0,N,N,0,N,00,N +20241120,140553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,778,6,2,0.78,17524273,22555,16.42,772,783,769,1003,541,772,776.96,0.00,0,-52,793,782,774,763,755,778,759,662,231,500,470,1,1,132429720,1030,12.35,0.48,12,0.02,63.00,1622.00,1355,20231227,-42.58,660,20240805,17.88,1214,-35.91,20240102,660,17.88,20240805,1355,-42.58,20231227,660,17.88,20240805,2.38,N,058400,500,662 억,,0,N,N,0,N,00,N +20241120,130553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,777,5,2,0.65,13482275,17352,12.64,772,783,769,1003,541,772,776.99,0.00,0,-52,793,782,774,763,755,778,759,662,231,500,470,1,1,132429720,1029,12.33,0.48,12,0.01,63.00,1622.00,1355,20231227,-42.66,660,20240805,17.73,1214,-36.00,20240102,660,17.73,20240805,1355,-42.66,20231227,660,17.73,20240805,2.38,N,058400,500,662 억,,0,N,N,0,N,00,N +20241120,120554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,780,8,2,1.04,10689324,13768,10.03,772,783,769,1003,541,772,776.39,0.00,0,-52,793,782,774,763,755,778,759,662,231,500,470,1,1,132429720,1033,12.38,0.48,12,0.01,63.00,1622.00,1355,20231227,-42.44,660,20240805,18.18,1214,-35.75,20240102,660,18.18,20240805,1355,-42.44,20231227,660,18.18,20240805,2.38,N,058400,500,662 억,,0,N,N,0,N,00,N +20241120,110553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,782,10,2,1.30,9282941,11964,8.71,772,783,769,1003,541,772,775.91,0.00,0,-52,793,782,774,763,755,778,759,662,231,500,470,1,1,132429720,1036,12.41,0.48,12,0.01,63.00,1622.00,1355,20231227,-42.29,660,20240805,18.48,1214,-35.58,20240102,660,18.48,20240805,1355,-42.29,20231227,660,18.48,20240805,2.38,N,058400,500,662 억,,0,N,N,0,N,00,N +20241120,100553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,779,7,2,0.91,7217101,9316,6.78,772,780,769,1003,541,772,774.70,0.00,0,-52,793,782,774,763,755,778,759,662,231,500,470,1,1,132429720,1032,12.37,0.48,12,0.01,63.00,1622.00,1355,20231227,-42.51,660,20240805,18.03,1214,-35.83,20240102,660,18.03,20240805,1355,-42.51,20231227,660,18.03,20240805,2.38,N,058400,500,662 억,,0,N,N,0,N,00,N +20241120,090552,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,770,-2,5,-0.26,110220,143,0.10,772,772,770,1003,541,772,770.77,0.00,0,-3,793,782,774,763,755,778,759,662,231,500,470,1,1,132429720,1020,12.22,0.47,12,0.00,63.00,1622.00,1355,20231227,-43.17,660,20240805,16.67,1214,-36.57,20240102,660,16.67,20240805,1355,-43.17,20231227,660,16.67,20240805,2.38,N,058400,500,662 억,,0,N,N,0,N,00,N 20241119,160523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,772,-4,5,-0.52,106113372,137274,87.14,776,785,766,1008,544,776,773.01,0.00,0,-500,814,795,771,752,728,804,761,662,232,500,480,1,1,132429720,1022,12.25,0.48,12,0.10,63.00,1622.00,1355,20231227,-43.03,660,20240805,16.97,1214,-36.41,20240102,660,16.97,20240805,1355,-43.03,20231227,660,16.97,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N 20241119,150530,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,772,-4,5,-0.52,102616207,132738,84.27,776,785,766,1008,544,776,773.07,0.00,0,1058,814,795,771,752,728,804,761,662,232,500,480,1,1,132429720,1022,12.25,0.48,12,0.10,63.00,1622.00,1355,20231227,-43.03,660,20240805,16.97,1214,-36.41,20240102,660,16.97,20240805,1355,-43.03,20231227,660,16.97,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N 20241119,140528,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,779,3,2,0.39,69830529,90221,57.27,776,785,767,1008,544,776,773.99,0.00,0,-498,814,795,771,752,728,804,761,662,232,500,480,1,1,132429720,1032,12.37,0.48,12,0.07,63.00,1622.00,1355,20231227,-42.51,660,20240805,18.03,1214,-35.83,20240102,660,18.03,20240805,1355,-42.51,20231227,660,18.03,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N diff --git a/058430/price/prices-20241101.csv b/058430/price/prices-20241101.csv index b3b7d8a8b9f5..df4216e7d0a5 100644 --- a/058430/price/prices-20241101.csv +++ b/058430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160543,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30750,-400,5,-1.28,421191050,13666,99.32,30950,31300,30650,40450,21850,31150,30820.52,2.53,0,-4377,31750,31450,31000,30700,30250,31600,30850,300,9300,5000,23050,50,1,6000000,1845,7.45,0.51,12,0.23,4128.00,59840.00,64100,20231227,-52.03,29250,20241115,5.13,59600,-48.41,20240103,29250,5.13,20241115,64100,-52.03,20231227,29250,5.13,20241115,2.18,N,058430,5000,300 억,,151597,N,N,248,N,00,N +20241120,150553,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30850,-300,5,-0.96,385646350,12510,90.92,30950,31300,30650,40450,21850,31150,30827.05,2.53,0,-4107,31750,31450,31000,30700,30250,31600,30850,300,9300,5000,23050,50,1,6000000,1851,7.47,0.52,12,0.21,4128.00,59840.00,64100,20231227,-51.87,29250,20241115,5.47,59600,-48.24,20240103,29250,5.47,20241115,64100,-51.87,20231227,29250,5.47,20241115,2.18,N,058430,5000,300 억,,151597,N,N,125,N,00,N +20241120,140553,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30800,-350,5,-1.12,354969650,11515,83.68,30950,31300,30650,40450,21850,31150,30826.72,2.53,0,-3836,31750,31450,31000,30700,30250,31600,30850,300,9300,5000,23050,50,1,6000000,1848,7.46,0.51,12,0.19,4128.00,59840.00,64100,20231227,-51.95,29250,20241115,5.30,59600,-48.32,20240103,29250,5.30,20241115,64100,-51.95,20231227,29250,5.30,20241115,2.18,N,058430,5000,300 억,,151597,N,N,125,N,00,N +20241120,130553,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30750,-400,5,-1.28,312932250,10150,73.76,30950,31300,30650,40450,21850,31150,30830.76,2.53,0,-3149,31750,31450,31000,30700,30250,31600,30850,300,9300,5000,23050,50,1,6000000,1845,7.45,0.51,12,0.17,4128.00,59840.00,64100,20231227,-52.03,29250,20241115,5.13,59600,-48.41,20240103,29250,5.13,20241115,64100,-52.03,20231227,29250,5.13,20241115,2.18,N,058430,5000,300 억,,151597,N,N,125,N,00,N +20241120,120554,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30750,-400,5,-1.28,235740800,7639,55.52,30950,31300,30700,40450,21850,31150,30860.16,2.53,0,-3211,31750,31450,31000,30700,30250,31600,30850,300,9300,5000,23050,50,1,6000000,1845,7.45,0.51,12,0.13,4128.00,59840.00,64100,20231227,-52.03,29250,20241115,5.13,59600,-48.41,20240103,29250,5.13,20241115,64100,-52.03,20231227,29250,5.13,20241115,2.18,N,058430,5000,300 억,,151597,N,N,125,N,00,N +20241120,110553,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30800,-350,5,-1.12,172114150,5571,40.49,30950,31300,30700,40450,21850,31150,30894.66,2.53,0,-2439,31750,31450,31000,30700,30250,31600,30850,300,9300,5000,23050,50,1,6000000,1848,7.46,0.51,12,0.09,4128.00,59840.00,64100,20231227,-51.95,29250,20241115,5.30,59600,-48.32,20240103,29250,5.30,20241115,64100,-51.95,20231227,29250,5.30,20241115,2.18,N,058430,5000,300 억,,151597,N,N,125,N,00,N +20241120,100553,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30800,-350,5,-1.12,125585550,4065,29.54,30950,31300,30700,40450,21850,31150,30894.35,2.53,0,-2522,31750,31450,31000,30700,30250,31600,30850,300,9300,5000,23050,50,1,6000000,1848,7.46,0.51,12,0.07,4128.00,59840.00,64100,20231227,-51.95,29250,20241115,5.30,59600,-48.32,20240103,29250,5.30,20241115,64100,-51.95,20231227,29250,5.30,20241115,2.18,N,058430,5000,300 억,,151597,N,N,125,N,00,N +20241120,090552,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31050,-100,5,-0.32,21032350,680,4.94,30950,31100,30800,40450,21850,31150,30929.93,2.53,0,-71,31750,31450,31000,30700,30250,31600,30850,300,9300,5000,23050,50,1,6000000,1863,7.52,0.52,12,0.01,4128.00,59840.00,64100,20231227,-51.56,29250,20241115,6.15,59600,-47.90,20240103,29250,6.15,20241115,64100,-51.56,20231227,29250,6.15,20241115,2.18,N,058430,5000,300 억,,151597,N,N,125,N,00,N 20241119,160524,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31150,150,2,0.48,408479700,13200,48.81,30800,31300,30550,40300,21700,31000,30945.43,2.58,0,-3196,32200,31600,31050,30450,29900,31900,30750,300,9300,5000,22940,50,1,6000000,1869,7.55,0.52,12,0.22,4128.00,59840.00,64100,20231227,-51.40,29250,20241115,6.50,59600,-47.73,20240103,29250,6.50,20241115,64100,-51.40,20231227,29250,6.50,20241115,2.22,N,058430,5000,300 억,,154891,N,N,125,N,00,N 20241119,150531,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31100,100,2,0.32,380804350,12311,45.52,30800,31300,30550,40300,21700,31000,30932.04,2.58,0,-3366,32200,31600,31050,30450,29900,31900,30750,300,9300,5000,22940,50,1,6000000,1866,7.53,0.52,12,0.21,4128.00,59840.00,64100,20231227,-51.48,29250,20241115,6.32,59600,-47.82,20240103,29250,6.32,20241115,64100,-51.48,20231227,29250,6.32,20241115,2.22,N,058430,5000,300 억,,154891,N,N,347,N,00,N 20241119,140529,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31000,0,3,0.00,297791800,9629,35.60,30800,31300,30550,40300,21700,31000,30926.56,2.58,0,-2178,32200,31600,31050,30450,29900,31900,30750,300,9300,5000,22940,50,1,6000000,1860,7.51,0.52,12,0.16,4128.00,59840.00,64100,20231227,-51.64,29250,20241115,5.98,59600,-47.99,20240103,29250,5.98,20241115,64100,-51.64,20231227,29250,5.98,20241115,2.22,N,058430,5000,300 억,,154891,N,N,347,N,00,N diff --git a/058450/price/prices-20241101.csv b/058450/price/prices-20241101.csv index 93de7c30ec58..56398b924f7e 100644 --- a/058450/price/prices-20241101.csv +++ b/058450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,35,2,1.77,30633900,15086,48.87,1977,2085,1977,2565,1383,1975,2030.97,3.82,0,-2700,2111,2043,1977,1909,1843,2010,1876,74,590,500,1180,5,1,14793621,297,-3.25,1.14,12,0.10,-618.00,1766.00,5910,20240412,-65.99,1755,20241115,14.53,5910,-65.99,20240412,1755,14.53,20241115,5910,-65.99,20240412,464,333.19,20231120,0.54,N,058450,500,73 억,,564996,N,N,0,N,00,N +20241120,150553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,45,2,2.28,27040355,13301,43.09,1977,2085,1977,2565,1383,1975,2032.96,3.82,0,-1444,2111,2043,1977,1909,1843,2010,1876,74,590,500,1180,5,1,14793621,299,-3.27,1.14,12,0.09,-618.00,1766.00,5910,20240412,-65.82,1755,20241115,15.10,5910,-65.82,20240412,1755,15.10,20241115,5910,-65.82,20240412,464,335.34,20231120,0.54,N,058450,500,73 억,,564996,N,N,0,N,00,N +20241120,140553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,35,2,1.77,26499595,13033,42.22,1977,2085,1977,2565,1383,1975,2033.27,3.82,0,-1322,2111,2043,1977,1909,1843,2010,1876,74,590,500,1180,5,1,14793621,297,-3.25,1.14,12,0.09,-618.00,1766.00,5910,20240412,-65.99,1755,20241115,14.53,5910,-65.99,20240412,1755,14.53,20241115,5910,-65.99,20240412,464,333.19,20231120,0.54,N,058450,500,73 억,,564996,N,N,0,N,00,N +20241120,130554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2075,100,2,5.06,20586195,10106,32.74,1977,2085,1977,2565,1383,1975,2037.03,3.82,0,-2099,2111,2043,1977,1909,1843,2010,1876,74,590,500,1180,5,1,14793621,307,-3.36,1.17,12,0.07,-618.00,1766.00,5910,20240412,-64.89,1755,20241115,18.23,5910,-64.89,20240412,1755,18.23,20241115,5910,-64.89,20240412,464,347.20,20231120,0.54,N,058450,500,73 억,,564996,N,N,0,N,00,N +20241120,120554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2050,75,2,3.80,16152680,7953,25.77,1977,2075,1977,2565,1383,1975,2031.02,3.82,0,-1514,2111,2043,1977,1909,1843,2010,1876,74,590,500,1180,5,1,14793621,303,-3.32,1.16,12,0.05,-618.00,1766.00,5910,20240412,-65.31,1755,20241115,16.81,5910,-65.31,20240412,1755,16.81,20241115,5910,-65.31,20240412,464,341.81,20231120,0.54,N,058450,500,73 억,,564996,N,N,0,N,00,N +20241120,110554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2035,60,2,3.04,5955690,2946,9.54,1977,2075,1977,2565,1383,1975,2021.62,3.82,0,-383,2111,2043,1977,1909,1843,2010,1876,74,590,500,1180,5,1,14793621,301,-3.29,1.15,12,0.02,-618.00,1766.00,5910,20240412,-65.57,1755,20241115,15.95,5910,-65.57,20240412,1755,15.95,20241115,5910,-65.57,20240412,464,338.58,20231120,0.54,N,058450,500,73 억,,564996,N,N,0,N,00,N +20241120,100554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,25,2,1.27,1538655,766,2.48,1977,2045,1977,2565,1383,1975,2008.69,3.82,0,-488,2111,2043,1977,1909,1843,2010,1876,74,590,500,1180,5,1,14793621,296,-3.24,1.13,12,0.01,-618.00,1766.00,5910,20240412,-66.16,1755,20241115,13.96,5910,-66.16,20240412,1755,13.96,20241115,5910,-66.16,20240412,464,331.03,20231120,0.54,N,058450,500,73 억,,564996,N,N,0,N,00,N +20241120,090553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,65,2,3.29,154935,78,0.25,1977,2045,1977,2565,1383,1975,1986.35,3.82,0,-6,2111,2043,1977,1909,1843,2010,1876,74,590,500,1180,5,1,14793621,302,-3.30,1.16,12,0.00,-618.00,1766.00,5910,20240412,-65.48,1755,20241115,16.24,5910,-65.48,20240412,1755,16.24,20241115,5910,-65.48,20240412,464,339.66,20231120,0.54,N,058450,500,73 억,,564996,N,N,0,N,00,N 20241119,160524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1975,44,2,2.28,60154986,30263,49.65,2000,2045,1911,2510,1352,1931,1987.75,3.83,0,-1442,2074,2002,1902,1830,1730,1952,1780,74,579,500,1150,1,1,14793621,292,-3.20,1.12,12,0.20,-618.00,1766.00,5910,20240412,-66.58,1755,20241115,12.54,5910,-66.58,20240412,1755,12.54,20241115,5910,-66.58,20240412,464,325.65,20231120,0.54,N,058450,500,73 억,,566429,N,N,0,N,00,N 20241119,150531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,89,2,4.61,57922453,29136,47.81,2000,2045,1911,2510,1352,1931,1988.00,3.83,0,-1337,2074,2002,1902,1830,1730,1952,1780,74,579,500,1150,5,1,14793621,299,-3.27,1.14,12,0.20,-618.00,1766.00,5910,20240412,-65.82,1755,20241115,15.10,5910,-65.82,20240412,1755,15.10,20241115,5910,-65.82,20240412,464,335.34,20231120,0.54,N,058450,500,73 억,,566429,N,N,0,N,00,N 20241119,140529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,89,2,4.61,53827827,27110,44.48,2000,2045,1911,2510,1352,1931,1985.53,3.83,0,-1320,2074,2002,1902,1830,1730,1952,1780,74,579,500,1150,5,1,14793621,299,-3.27,1.14,12,0.18,-618.00,1766.00,5910,20240412,-65.82,1755,20241115,15.10,5910,-65.82,20240412,1755,15.10,20241115,5910,-65.82,20240412,464,335.34,20231120,0.54,N,058450,500,73 억,,566429,N,N,0,N,00,N diff --git a/058470/price/prices-20241101.csv b/058470/price/prices-20241101.csv index f44a0dfe496a..6c139ac1339b 100644 --- a/058470/price/prices-20241101.csv +++ b/058470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160544,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,153300,1000,2,0.66,5796032700,37875,42.30,152400,154900,150400,197900,106700,152300,153030.42,36.31,0,-1092,158166,155232,150966,148032,143766,156700,149500,76,45600,500,115740,100,1,15242370,23367,21.07,4.18,12,0.25,7277.00,36702.00,309000,20240507,-50.39,140300,20231113,9.27,309000,-50.39,20240507,143300,6.98,20241114,309000,-50.39,20240507,143300,6.98,20241114,0.94,N,058470,500,76 억,,5534133,N,N,1088,N,00,N +20241120,150554,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,153300,1000,2,0.66,4752071900,31061,34.69,152400,154900,150400,197900,106700,152300,152991.59,36.31,0,-1718,158166,155232,150966,148032,143766,156700,149500,76,45600,500,115740,100,1,15242370,23367,21.07,4.18,12,0.20,7277.00,36702.00,309000,20240507,-50.39,140300,20231113,9.27,309000,-50.39,20240507,143300,6.98,20241114,309000,-50.39,20240507,143300,6.98,20241114,0.94,N,058470,500,76 억,,5534133,N,N,3126,N,00,N +20241120,140554,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,153500,1200,2,0.79,4185511000,27362,30.56,152400,154900,150400,197900,106700,152300,152968.02,36.31,0,-1091,158166,155232,150966,148032,143766,156700,149500,76,45600,500,115740,100,1,15242370,23397,21.09,4.18,12,0.18,7277.00,36702.00,309000,20240507,-50.32,140300,20231113,9.41,309000,-50.32,20240507,143300,7.12,20241114,309000,-50.32,20240507,143300,7.12,20241114,0.94,N,058470,500,76 억,,5534133,N,N,3126,N,00,N +20241120,130554,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,153600,1300,2,0.85,3673574300,24027,26.83,152400,154900,150400,197900,106700,152300,152893.59,36.31,0,-376,158166,155232,150966,148032,143766,156700,149500,76,45600,500,115740,100,1,15242370,23412,21.11,4.19,12,0.16,7277.00,36702.00,309000,20240507,-50.29,140300,20231113,9.48,309000,-50.29,20240507,143300,7.19,20241114,309000,-50.29,20240507,143300,7.19,20241114,0.94,N,058470,500,76 억,,5534133,N,N,3126,N,00,N +20241120,120554,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,154600,2300,2,1.51,3085891300,20209,22.57,152400,154900,150400,197900,106700,152300,152698.86,36.31,0,730,158166,155232,150966,148032,143766,156700,149500,76,45600,500,115740,100,1,15242370,23565,21.25,4.21,12,0.13,7277.00,36702.00,309000,20240507,-49.97,140300,20231113,10.19,309000,-49.97,20240507,143300,7.89,20241114,309000,-49.97,20240507,143300,7.89,20241114,0.94,N,058470,500,76 억,,5534133,N,N,3126,N,00,N +20241120,110554,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,153500,1200,2,0.79,2402342200,15771,17.61,152400,154400,150400,197900,106700,152300,152326.56,36.31,0,949,158166,155232,150966,148032,143766,156700,149500,76,45600,500,115740,100,1,15242370,23397,21.09,4.18,12,0.10,7277.00,36702.00,309000,20240507,-50.32,140300,20231113,9.41,309000,-50.32,20240507,143300,7.12,20241114,309000,-50.32,20240507,143300,7.12,20241114,0.94,N,058470,500,76 억,,5534133,N,N,3126,N,00,N +20241120,100554,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,152300,0,3,0.00,1690354000,11113,12.41,152400,154400,150400,197900,106700,152300,152106.00,36.31,0,698,158166,155232,150966,148032,143766,156700,149500,76,45600,500,115740,100,1,15242370,23214,20.93,4.15,12,0.07,7277.00,36702.00,309000,20240507,-50.71,140300,20231113,8.55,309000,-50.71,20240507,143300,6.28,20241114,309000,-50.71,20240507,143300,6.28,20241114,0.94,N,058470,500,76 억,,5534133,N,N,3126,N,00,N +20241120,090553,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,152400,100,2,0.07,373514400,2446,2.73,152400,153900,152200,197900,106700,152300,152704.17,36.31,0,164,158166,155232,150966,148032,143766,156700,149500,76,45600,500,115740,100,1,15242370,23229,20.94,4.15,12,0.02,7277.00,36702.00,309000,20240507,-50.68,140300,20231113,8.62,309000,-50.68,20240507,143300,6.35,20241114,309000,-50.68,20240507,143300,6.35,20241114,0.94,N,058470,500,76 억,,5534133,N,N,3126,N,00,N 20241119,160524,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,152300,900,2,0.59,13444807100,89465,100.08,151600,153900,146700,196800,106000,151400,150274.11,36.38,0,-9627,161533,156466,153033,147966,144533,154750,146250,76,45400,500,115060,100,1,15242370,23214,20.93,4.15,12,0.59,7277.00,36702.00,309000,20240507,-50.71,140300,20231113,8.55,309000,-50.71,20240507,143300,6.28,20241114,309000,-50.71,20240507,143300,6.28,20241114,0.97,N,058470,500,76 억,,5545345,N,N,3126,N,00,N 20241119,150531,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,152100,700,2,0.46,12259464400,81659,91.35,151600,153900,146700,196800,106000,151400,150129.97,36.38,0,-6352,161533,156466,153033,147966,144533,154750,146250,76,45400,500,115060,100,1,15242370,23184,20.90,4.14,12,0.54,7277.00,36702.00,309000,20240507,-50.78,140300,20231113,8.41,309000,-50.78,20240507,143300,6.14,20241114,309000,-50.78,20240507,143300,6.14,20241114,0.97,N,058470,500,76 억,,5545345,N,N,2003,N,00,N 20241119,140529,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,151600,200,2,0.13,11672527400,77789,87.02,151600,153900,146700,196800,106000,151400,150053.68,36.38,0,-6469,161533,156466,153033,147966,144533,154750,146250,76,45400,500,115060,100,1,15242370,23107,20.83,4.13,12,0.51,7277.00,36702.00,309000,20240507,-50.94,140300,20231113,8.05,309000,-50.94,20240507,143300,5.79,20241114,309000,-50.94,20240507,143300,5.79,20241114,0.97,N,058470,500,76 억,,5545345,N,N,2003,N,00,N diff --git a/058610/price/prices-20241101.csv b/058610/price/prices-20241101.csv index e89bbf825d1e..d1704a3cc704 100644 --- a/058610/price/prices-20241101.csv +++ b/058610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160544,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21750,-700,5,-3.12,4298346350,195602,38.56,22650,22650,21700,29150,15750,22450,21975.10,4.14,0,-25291,24050,23250,22450,21650,20850,23650,22050,111,6700,500,15710,50,1,22177360,4824,43.85,2.20,12,0.88,496.00,9871.00,38250,20231130,-43.14,18600,20240805,16.94,37300,-41.69,20240116,18600,16.94,20240805,38250,-43.14,20231130,18600,16.94,20240805,3.94,N,058610,500,110 억,,917904,N,N,286,N,00,N +20241120,150554,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21900,-550,5,-2.45,3866238500,175764,34.65,22650,22650,21700,29150,15750,22450,21995.98,4.14,0,-16040,24050,23250,22450,21650,20850,23650,22050,111,6700,500,15710,50,1,22177360,4857,44.15,2.22,12,0.79,496.00,9871.00,38250,20231130,-42.75,18600,20240805,17.74,37300,-41.29,20240116,18600,17.74,20240805,38250,-42.75,20231130,18600,17.74,20240805,3.94,N,058610,500,110 억,,917904,N,N,116,N,00,N +20241120,140554,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21900,-550,5,-2.45,3512452100,159591,31.46,22650,22650,21700,29150,15750,22450,22008.26,4.14,0,-9932,24050,23250,22450,21650,20850,23650,22050,111,6700,500,15710,50,1,22177360,4857,44.15,2.22,12,0.72,496.00,9871.00,38250,20231130,-42.75,18600,20240805,17.74,37300,-41.29,20240116,18600,17.74,20240805,38250,-42.75,20231130,18600,17.74,20240805,3.94,N,058610,500,110 억,,917904,N,N,116,N,00,N +20241120,130554,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21850,-600,5,-2.67,3224607300,146382,28.86,22650,22650,21700,29150,15750,22450,22027.85,4.14,0,-8169,24050,23250,22450,21650,20850,23650,22050,111,6700,500,15710,50,1,22177360,4846,44.05,2.21,12,0.66,496.00,9871.00,38250,20231130,-42.88,18600,20240805,17.47,37300,-41.42,20240116,18600,17.47,20240805,38250,-42.88,20231130,18600,17.47,20240805,3.94,N,058610,500,110 억,,917904,N,N,116,N,00,N +20241120,120555,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21950,-500,5,-2.23,2791077250,126568,24.95,22650,22650,21700,29150,15750,22450,22051.05,4.14,0,-2640,24050,23250,22450,21650,20850,23650,22050,111,6700,500,15710,50,1,22177360,4868,44.25,2.22,12,0.57,496.00,9871.00,38250,20231130,-42.61,18600,20240805,18.01,37300,-41.15,20240116,18600,18.01,20240805,38250,-42.61,20231130,18600,18.01,20240805,3.94,N,058610,500,110 억,,917904,N,N,116,N,00,N +20241120,110554,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21900,-550,5,-2.45,2614940250,118530,23.37,22650,22650,21700,29150,15750,22450,22060.44,4.14,0,-1607,24050,23250,22450,21650,20850,23650,22050,111,6700,500,15710,50,1,22177360,4857,44.15,2.22,12,0.53,496.00,9871.00,38250,20231130,-42.75,18600,20240805,17.74,37300,-41.29,20240116,18600,17.74,20240805,38250,-42.75,20231130,18600,17.74,20240805,3.94,N,058610,500,110 억,,917904,N,N,116,N,00,N +20241120,100554,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21800,-650,5,-2.90,2174934600,98376,19.39,22650,22650,21700,29150,15750,22450,22107.34,4.14,0,3349,24050,23250,22450,21650,20850,23650,22050,111,6700,500,15710,50,1,22177360,4835,43.95,2.21,12,0.44,496.00,9871.00,38250,20231130,-43.01,18600,20240805,17.20,37300,-41.55,20240116,18600,17.20,20240805,38250,-43.01,20231130,18600,17.20,20240805,3.94,N,058610,500,110 억,,917904,N,N,116,N,00,N +20241120,090553,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22250,-200,5,-0.89,456073550,20330,4.01,22650,22650,22200,29150,15750,22450,22433.28,4.14,0,-11289,24050,23250,22450,21650,20850,23650,22050,111,6700,500,15710,50,1,22177360,4934,44.86,2.25,12,0.09,496.00,9871.00,38250,20231130,-41.83,18600,20240805,19.62,37300,-40.35,20240116,18600,19.62,20240805,38250,-41.83,20231130,18600,19.62,20240805,3.94,N,058610,500,110 억,,917904,N,N,116,N,00,N 20241119,160524,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22450,1100,2,5.15,11373369950,505418,306.37,21750,23250,21650,27750,14950,21350,22503.54,4.36,0,-32014,22050,21700,21100,20750,20150,21875,20925,111,6400,500,14940,50,1,22177360,4979,45.26,2.27,12,2.28,496.00,9871.00,38250,20231130,-41.31,18600,20240805,20.70,37300,-39.81,20240116,18600,20.70,20240805,38250,-41.31,20231130,18600,20.70,20240805,3.94,N,058610,500,110 억,,967698,N,N,116,N,00,N 20241119,150532,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22350,1000,2,4.68,10970348950,487438,295.47,21750,23250,21650,27750,14950,21350,22506.74,4.36,0,-27731,22050,21700,21100,20750,20150,21875,20925,111,6400,500,14940,50,1,22177360,4957,45.06,2.26,12,2.20,496.00,9871.00,38250,20231130,-41.57,18600,20240805,20.16,37300,-40.08,20240116,18600,20.16,20240805,38250,-41.57,20231130,18600,20.16,20240805,3.94,N,058610,500,110 억,,967698,N,N,408,N,00,N 20241119,140530,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22300,950,2,4.45,10002900750,443880,269.07,21750,23250,21650,27750,14950,21350,22535.81,4.36,0,-34390,22050,21700,21100,20750,20150,21875,20925,111,6400,500,14940,50,1,22177360,4946,44.96,2.26,12,2.00,496.00,9871.00,38250,20231130,-41.70,18600,20240805,19.89,37300,-40.21,20240116,18600,19.89,20240805,38250,-41.70,20231130,18600,19.89,20240805,3.94,N,058610,500,110 억,,967698,N,N,408,N,00,N diff --git a/058630/price/prices-20241101.csv b/058630/price/prices-20241101.csv index cc789446c154..27b677035911 100644 --- a/058630/price/prices-20241101.csv +++ b/058630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160545,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6780,250,2,3.83,3189811790,475582,256.28,6570,6850,6540,8480,4580,6530,6706.54,11.83,0,28498,6736,6632,6516,6412,6296,6685,6465,98,1950,500,4960,10,1,19543877,1325,6.06,1.13,12,2.43,1119.00,5978.00,7300,20241010,-7.12,4850,20240805,39.79,7300,-7.12,20241010,4850,39.79,20240805,7300,-7.12,20241010,4850,39.79,20240805,3.33,N,058630,500,97 억,,2312421,N,N,31,N,00,N +20241120,150554,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6730,200,2,3.06,2954324310,440704,237.49,6570,6850,6540,8480,4580,6530,6703.65,11.83,0,29058,6736,6632,6516,6412,6296,6685,6465,98,1950,500,4960,10,1,19543877,1315,6.01,1.13,12,2.25,1119.00,5978.00,7300,20241010,-7.81,4850,20240805,38.76,7300,-7.81,20241010,4850,38.76,20240805,7300,-7.81,20241010,4850,38.76,20240805,3.33,N,058630,500,97 억,,2312421,N,N,789,N,00,N +20241120,140554,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6760,230,2,3.52,2655809600,396366,213.60,6570,6850,6540,8480,4580,6530,6700.40,11.83,0,24369,6736,6632,6516,6412,6296,6685,6465,98,1950,500,4960,10,1,19543877,1321,6.04,1.13,12,2.03,1119.00,5978.00,7300,20241010,-7.40,4850,20240805,39.38,7300,-7.40,20241010,4850,39.38,20240805,7300,-7.40,20241010,4850,39.38,20240805,3.33,N,058630,500,97 억,,2312421,N,N,789,N,00,N +20241120,130554,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6720,190,2,2.91,2021362660,302894,163.23,6570,6800,6540,8480,4580,6530,6673.50,11.83,0,23549,6736,6632,6516,6412,6296,6685,6465,98,1950,500,4960,10,1,19543877,1313,6.01,1.12,12,1.55,1119.00,5978.00,7300,20241010,-7.95,4850,20240805,38.56,7300,-7.95,20241010,4850,38.56,20240805,7300,-7.95,20241010,4850,38.56,20240805,3.33,N,058630,500,97 억,,2312421,N,N,789,N,00,N +20241120,120555,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6660,130,2,1.99,1762469980,264218,142.38,6570,6800,6540,8480,4580,6530,6670.51,11.83,0,15369,6736,6632,6516,6412,6296,6685,6465,98,1950,500,4960,10,1,19543877,1302,5.95,1.11,12,1.35,1119.00,5978.00,7300,20241010,-8.77,4850,20240805,37.32,7300,-8.77,20241010,4850,37.32,20240805,7300,-8.77,20241010,4850,37.32,20240805,3.33,N,058630,500,97 억,,2312421,N,N,789,N,00,N +20241120,110555,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6670,140,2,2.14,1647043610,246812,133.00,6570,6800,6540,8480,4580,6530,6673.27,11.83,0,12992,6736,6632,6516,6412,6296,6685,6465,98,1950,500,4960,10,1,19543877,1304,5.96,1.12,12,1.26,1119.00,5978.00,7300,20241010,-8.63,4850,20240805,37.53,7300,-8.63,20241010,4850,37.53,20240805,7300,-8.63,20241010,4850,37.53,20240805,3.33,N,058630,500,97 억,,2312421,N,N,789,N,00,N +20241120,100555,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6600,70,2,1.07,1492625830,223553,120.47,6570,6800,6540,8480,4580,6530,6676.83,11.83,0,7709,6736,6632,6516,6412,6296,6685,6465,98,1950,500,4960,10,1,19543877,1290,5.90,1.10,12,1.14,1119.00,5978.00,7300,20241010,-9.59,4850,20240805,36.08,7300,-9.59,20241010,4850,36.08,20240805,7300,-9.59,20241010,4850,36.08,20240805,3.33,N,058630,500,97 억,,2312421,N,N,789,N,00,N +20241120,090554,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6780,250,2,3.83,460446340,68918,37.14,6570,6780,6560,8480,4580,6530,6681.08,11.83,0,8311,6736,6632,6516,6412,6296,6685,6465,98,1950,500,4960,10,1,19543877,1325,6.06,1.13,12,0.35,1119.00,5978.00,7300,20241010,-7.12,4850,20240805,39.79,7300,-7.12,20241010,4850,39.79,20240805,7300,-7.12,20241010,4850,39.79,20240805,3.33,N,058630,500,97 억,,2312421,N,N,789,N,00,N 20241119,160525,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6530,30,2,0.46,1213450480,185512,115.21,6400,6620,6400,8450,4550,6500,6541.11,11.77,0,12785,6713,6606,6513,6406,6313,6660,6460,98,1950,500,4940,10,1,19543877,1276,5.84,1.09,12,0.95,1119.00,5978.00,7300,20241010,-10.55,4850,20240805,34.64,7300,-10.55,20241010,4850,34.64,20240805,7300,-10.55,20241010,4850,34.64,20240805,3.34,N,058630,500,97 억,,2299395,N,N,789,N,00,N 20241119,150532,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6520,20,2,0.31,1187592780,181554,112.75,6400,6620,6400,8450,4550,6500,6541.27,11.77,0,13291,6713,6606,6513,6406,6313,6660,6460,98,1950,500,4940,10,1,19543877,1274,5.83,1.09,12,0.93,1119.00,5978.00,7300,20241010,-10.68,4850,20240805,34.43,7300,-10.68,20241010,4850,34.43,20240805,7300,-10.68,20241010,4850,34.43,20240805,3.34,N,058630,500,97 억,,2299395,N,N,65,N,00,N 20241119,140530,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6510,10,2,0.15,995521710,152023,94.41,6400,6620,6400,8450,4550,6500,6548.50,11.77,0,14552,6713,6606,6513,6406,6313,6660,6460,98,1950,500,4940,10,1,19543877,1272,5.82,1.09,12,0.78,1119.00,5978.00,7300,20241010,-10.82,4850,20240805,34.23,7300,-10.82,20241010,4850,34.23,20240805,7300,-10.82,20241010,4850,34.23,20240805,3.34,N,058630,500,97 억,,2299395,N,N,65,N,00,N diff --git a/058650/price/prices-20241101.csv b/058650/price/prices-20241101.csv index 8cdf27a76bf9..3e1b69722593 100644 --- a/058650/price/prices-20241101.csv +++ b/058650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160545,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99800,-1000,5,-0.99,11041800,110,17.00,102400,102400,99800,131000,70600,100800,100380.00,1.16,0,28,103666,102232,100766,99332,97866,102950,100050,200,30200,5000,68540,100,1,4000000,3992,4.87,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.39,89400,20240806,11.63,132000,-24.39,20240220,89400,11.63,20240806,132000,-24.39,20240220,89400,11.63,20240806,0.00,N,058650,5000,200 억,,46485,N,N,7,N,00,N +20241120,150554,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100600,-200,5,-0.20,9942500,99,15.30,102400,102400,99900,131000,70600,100800,100429.29,1.16,0,29,103666,102232,100766,99332,97866,102950,100050,200,30200,5000,68540,100,1,4000000,4024,4.91,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.79,89400,20240806,12.53,132000,-23.79,20240220,89400,12.53,20240806,132000,-23.79,20240220,89400,12.53,20240806,0.00,N,058650,5000,200 억,,46485,N,N,7,N,00,N +20241120,140555,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100500,-300,5,-0.30,8534100,85,13.14,102400,102400,99900,131000,70600,100800,100401.18,1.16,0,30,103666,102232,100766,99332,97866,102950,100050,200,30200,5000,68540,100,1,4000000,4020,4.90,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.86,89400,20240806,12.42,132000,-23.86,20240220,89400,12.42,20240806,132000,-23.86,20240220,89400,12.42,20240806,0.00,N,058650,5000,200 억,,46485,N,N,7,N,00,N +20241120,130555,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,101100,300,2,0.30,1922100,19,2.94,102400,102400,101000,131000,70600,100800,101163.16,1.16,0,5,103666,102232,100766,99332,97866,102950,100050,200,30200,5000,68540,100,1,4000000,4044,4.93,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.41,89400,20240806,13.09,132000,-23.41,20240220,89400,13.09,20240806,132000,-23.41,20240220,89400,13.09,20240806,0.00,N,058650,5000,200 억,,46485,N,N,7,N,00,N +20241120,120555,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,101100,300,2,0.30,203500,2,0.31,102400,102400,101100,131000,70600,100800,101750.00,1.16,0,1,103666,102232,100766,99332,97866,102950,100050,200,30200,5000,68540,100,1,4000000,4044,4.93,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.41,89400,20240806,13.09,132000,-23.41,20240220,89400,13.09,20240806,132000,-23.41,20240220,89400,13.09,20240806,0.00,N,058650,5000,200 억,,46485,N,N,7,N,00,N +20241120,110555,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,101100,300,2,0.30,203500,2,0.31,102400,102400,101100,131000,70600,100800,101750.00,1.16,0,1,103666,102232,100766,99332,97866,102950,100050,200,30200,5000,68540,100,1,4000000,4044,4.93,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.41,89400,20240806,13.09,132000,-23.41,20240220,89400,13.09,20240806,132000,-23.41,20240220,89400,13.09,20240806,0.00,N,058650,5000,200 억,,46485,N,N,7,N,00,N +20241120,100555,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,101100,300,2,0.30,203500,2,0.31,102400,102400,101100,131000,70600,100800,101750.00,1.16,0,1,103666,102232,100766,99332,97866,102950,100050,200,30200,5000,68540,100,1,4000000,4044,4.93,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.41,89400,20240806,13.09,132000,-23.41,20240220,89400,13.09,20240806,132000,-23.41,20240220,89400,13.09,20240806,0.00,N,058650,5000,200 억,,46485,N,N,7,N,00,N +20241120,090554,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,102400,1600,2,1.59,102400,1,0.15,102400,102400,102400,131000,70600,100800,102400.00,1.16,0,1,103666,102232,100766,99332,97866,102950,100050,200,30200,5000,68540,100,1,4000000,4096,4.99,0.19,12,0.00,20501.00,539690.00,132000,20240220,-22.42,89400,20240806,14.54,132000,-22.42,20240220,89400,14.54,20240806,132000,-22.42,20240220,89400,14.54,20240806,0.00,N,058650,5000,200 억,,46485,N,N,7,N,00,N 20241119,160525,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100800,1600,2,1.61,65150500,647,378.36,99300,102200,99300,128900,69500,99200,100696.29,1.16,0,-11,101066,100132,99666,98732,98266,99900,98500,200,29700,5000,67450,100,1,4000000,4032,4.92,0.19,12,0.02,20501.00,539690.00,132000,20240220,-23.64,89400,20240806,12.75,132000,-23.64,20240220,89400,12.75,20240806,132000,-23.64,20240220,89400,12.75,20240806,0.00,N,058650,5000,200 억,,46485,N,N,7,N,00,N 20241119,150532,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,102000,2800,2,2.82,62120000,617,360.82,99300,102200,99300,128900,69500,99200,100680.71,1.16,0,-3,101066,100132,99666,98732,98266,99900,98500,200,29700,5000,67450,100,1,4000000,4080,4.98,0.19,12,0.02,20501.00,539690.00,132000,20240220,-22.73,89400,20240806,14.09,132000,-22.73,20240220,89400,14.09,20240806,132000,-22.73,20240220,89400,14.09,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N 20241119,140530,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,101000,1800,2,1.81,49439100,492,287.72,99300,101500,99300,128900,69500,99200,100485.98,1.16,0,-2,101066,100132,99666,98732,98266,99900,98500,200,29700,5000,67450,100,1,4000000,4040,4.93,0.19,12,0.01,20501.00,539690.00,132000,20240220,-23.48,89400,20240806,12.98,132000,-23.48,20240220,89400,12.98,20240806,132000,-23.48,20240220,89400,12.98,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N diff --git a/058730/price/prices-20241101.csv b/058730/price/prices-20241101.csv index aba141d369f8..7c0649bbf24b 100644 --- a/058730/price/prices-20241101.csv +++ b/058730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160545,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3495,-95,5,-2.65,1219487945,348393,76.70,3505,3555,3460,4665,2515,3590,3500.33,0.99,0,56143,3733,3661,3603,3531,3473,3632,3502,100,1075,500,2650,5,1,18796941,657,4.78,0.43,12,1.85,731.00,8053.00,5000,20240731,-30.10,3010,20240909,16.11,5000,-30.10,20240731,3010,16.11,20240909,5000,-30.10,20240731,3010,16.11,20240909,5.81,N,058730,500,99 억,,186589,N,N,3,N,00,N +20241120,150555,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3485,-105,5,-2.92,1043664190,297856,65.57,3505,3555,3460,4665,2515,3590,3503.92,0.99,0,38715,3733,3661,3603,3531,3473,3632,3502,100,1075,500,2650,5,1,18796941,655,4.77,0.43,12,1.58,731.00,8053.00,5000,20240731,-30.30,3010,20240909,15.78,5000,-30.30,20240731,3010,15.78,20240909,5000,-30.30,20240731,3010,15.78,20240909,5.81,N,058730,500,99 억,,186589,N,N,0,N,00,N +20241120,140555,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3520,-70,5,-1.95,881899420,251742,55.42,3505,3555,3460,4665,2515,3590,3503.19,0.99,0,21391,3733,3661,3603,3531,3473,3632,3502,100,1075,500,2650,5,1,18796941,662,4.82,0.44,12,1.34,731.00,8053.00,5000,20240731,-29.60,3010,20240909,16.94,5000,-29.60,20240731,3010,16.94,20240909,5000,-29.60,20240731,3010,16.94,20240909,5.81,N,058730,500,99 억,,186589,N,N,0,N,00,N +20241120,130555,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3505,-85,5,-2.37,785665575,224293,49.38,3505,3555,3460,4665,2515,3590,3502.85,0.99,0,14052,3733,3661,3603,3531,3473,3632,3502,100,1075,500,2650,5,1,18796941,659,4.79,0.44,12,1.19,731.00,8053.00,5000,20240731,-29.90,3010,20240909,16.45,5000,-29.90,20240731,3010,16.45,20240909,5000,-29.90,20240731,3010,16.45,20240909,5.81,N,058730,500,99 억,,186589,N,N,0,N,00,N +20241120,120555,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3520,-70,5,-1.95,699699925,199825,43.99,3505,3555,3460,4665,2515,3590,3501.56,0.99,0,6671,3733,3661,3603,3531,3473,3632,3502,100,1075,500,2650,5,1,18796941,662,4.82,0.44,12,1.06,731.00,8053.00,5000,20240731,-29.60,3010,20240909,16.94,5000,-29.60,20240731,3010,16.94,20240909,5000,-29.60,20240731,3010,16.94,20240909,5.81,N,058730,500,99 억,,186589,N,N,0,N,00,N +20241120,110555,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3530,-60,5,-1.67,638430435,182429,40.16,3505,3555,3460,4665,2515,3590,3499.61,0.99,0,6627,3733,3661,3603,3531,3473,3632,3502,100,1075,500,2650,5,1,18796941,664,4.83,0.44,12,0.97,731.00,8053.00,5000,20240731,-29.40,3010,20240909,17.28,5000,-29.40,20240731,3010,17.28,20240909,5000,-29.40,20240731,3010,17.28,20240909,5.81,N,058730,500,99 억,,186589,N,N,0,N,00,N +20241120,100555,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3535,-55,5,-1.53,593312895,169657,37.35,3505,3545,3460,4665,2515,3590,3497.13,0.99,0,5883,3733,3661,3603,3531,3473,3632,3502,100,1075,500,2650,5,1,18796941,664,4.84,0.44,12,0.90,731.00,8053.00,5000,20240731,-29.30,3010,20240909,17.44,5000,-29.30,20240731,3010,17.44,20240909,5000,-29.30,20240731,3010,17.44,20240909,5.81,N,058730,500,99 억,,186589,N,N,0,N,00,N +20241120,090554,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3495,-95,5,-2.65,203479430,58071,12.78,3505,3545,3475,4665,2515,3590,3503.98,0.99,0,10007,3733,3661,3603,3531,3473,3632,3502,100,1075,500,2650,5,1,18796941,657,4.78,0.43,12,0.31,731.00,8053.00,5000,20240731,-30.10,3010,20240909,16.11,5000,-30.10,20240731,3010,16.11,20240909,5000,-30.10,20240731,3010,16.11,20240909,5.81,N,058730,500,99 억,,186589,N,N,0,N,00,N 20241119,160525,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3590,-120,5,-3.23,1563809765,435123,78.78,3655,3675,3545,4820,2600,3710,3593.90,1.03,0,-1156,3803,3756,3663,3616,3523,3780,3640,100,1110,500,2740,5,1,18796941,675,4.91,0.45,12,2.31,731.00,8053.00,5000,20240731,-28.20,3010,20240909,19.27,5000,-28.20,20240731,3010,19.27,20240909,5000,-28.20,20240731,3010,19.27,20240909,5.64,N,058730,500,99 억,,193023,N,N,8,N,00,N 20241119,150532,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3600,-110,5,-2.96,1460305455,406329,73.56,3655,3675,3545,4820,2600,3710,3593.82,1.03,0,-12442,3803,3756,3663,3616,3523,3780,3640,100,1110,500,2740,5,1,18796941,677,4.92,0.45,12,2.16,731.00,8053.00,5000,20240731,-28.00,3010,20240909,19.60,5000,-28.00,20240731,3010,19.60,20240909,5000,-28.00,20240731,3010,19.60,20240909,5.64,N,058730,500,99 억,,193023,N,N,8,N,00,N 20241119,140531,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3565,-145,5,-3.91,1375547810,382711,69.29,3655,3675,3545,4820,2600,3710,3594.13,1.03,0,-17521,3803,3756,3663,3616,3523,3780,3640,100,1110,500,2740,5,1,18796941,670,4.88,0.44,12,2.04,731.00,8053.00,5000,20240731,-28.70,3010,20240909,18.44,5000,-28.70,20240731,3010,18.44,20240909,5000,-28.70,20240731,3010,18.44,20240909,5.64,N,058730,500,99 억,,193023,N,N,8,N,00,N diff --git a/058820/price/prices-20241101.csv b/058820/price/prices-20241101.csv index 584c80a5984c..0ec87ceb6cfb 100644 --- a/058820/price/prices-20241101.csv +++ b/058820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160546,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1924,-3,5,-0.16,361892639,188180,68.19,1933,1935,1914,2505,1349,1927,1923.12,4.12,0,-18286,1952,1939,1929,1916,1906,1946,1923,694,578,500,1420,1,1,138892244,2672,41.83,1.40,12,0.14,46.00,1370.00,2625,20231206,-26.70,1847,20240805,4.17,2525,-23.80,20241015,1847,4.17,20240805,2625,-26.70,20231206,1847,4.17,20240805,3.21,N,058820,500,694 억,,5716592,N,N,62,N,00,N +20241120,150555,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1924,-3,5,-0.16,324297550,168651,61.11,1933,1935,1914,2505,1349,1927,1922.89,4.12,0,-16858,1952,1939,1929,1916,1906,1946,1923,694,578,500,1420,1,1,138892244,2672,41.83,1.40,12,0.12,46.00,1370.00,2625,20231206,-26.70,1847,20240805,4.17,2525,-23.80,20241015,1847,4.17,20240805,2625,-26.70,20231206,1847,4.17,20240805,3.21,N,058820,500,694 억,,5716592,N,N,51,N,00,N +20241120,140555,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1924,-3,5,-0.16,303343191,157765,57.17,1933,1935,1914,2505,1349,1927,1922.75,4.12,0,-14060,1952,1939,1929,1916,1906,1946,1923,694,578,500,1420,1,1,138892244,2672,41.83,1.40,12,0.11,46.00,1370.00,2625,20231206,-26.70,1847,20240805,4.17,2525,-23.80,20241015,1847,4.17,20240805,2625,-26.70,20231206,1847,4.17,20240805,3.21,N,058820,500,694 억,,5716592,N,N,51,N,00,N +20241120,130555,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1934,7,2,0.36,260997072,135804,49.21,1933,1935,1914,2505,1349,1927,1921.87,4.12,0,-7967,1952,1939,1929,1916,1906,1946,1923,694,578,500,1420,1,1,138892244,2686,42.04,1.41,12,0.10,46.00,1370.00,2625,20231206,-26.32,1847,20240805,4.71,2525,-23.41,20241015,1847,4.71,20240805,2625,-26.32,20231206,1847,4.71,20240805,3.21,N,058820,500,694 억,,5716592,N,N,51,N,00,N +20241120,120556,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1931,4,2,0.21,234691888,122176,44.27,1933,1935,1914,2505,1349,1927,1920.93,4.12,0,-12018,1952,1939,1929,1916,1906,1946,1923,694,578,500,1420,1,1,138892244,2682,41.98,1.41,12,0.09,46.00,1370.00,2625,20231206,-26.44,1847,20240805,4.55,2525,-23.52,20241015,1847,4.55,20240805,2625,-26.44,20231206,1847,4.55,20240805,3.21,N,058820,500,694 억,,5716592,N,N,51,N,00,N +20241120,110556,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1930,3,2,0.16,218945784,114015,41.31,1933,1935,1914,2505,1349,1927,1920.32,4.12,0,-17126,1952,1939,1929,1916,1906,1946,1923,694,578,500,1420,1,1,138892244,2681,41.96,1.41,12,0.08,46.00,1370.00,2625,20231206,-26.48,1847,20240805,4.49,2525,-23.56,20241015,1847,4.49,20240805,2625,-26.48,20231206,1847,4.49,20240805,3.21,N,058820,500,694 억,,5716592,N,N,51,N,00,N +20241120,100555,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1922,-5,5,-0.26,99768484,51964,18.83,1933,1935,1914,2505,1349,1927,1919.95,4.12,0,-19272,1952,1939,1929,1916,1906,1946,1923,694,578,500,1420,1,1,138892244,2670,41.78,1.40,12,0.04,46.00,1370.00,2625,20231206,-26.78,1847,20240805,4.06,2525,-23.88,20241015,1847,4.06,20240805,2625,-26.78,20231206,1847,4.06,20240805,3.21,N,058820,500,694 억,,5716592,N,N,51,N,00,N +20241120,090554,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1932,5,2,0.26,12300456,6386,2.31,1933,1935,1917,2505,1349,1927,1926.16,4.12,0,-1229,1952,1939,1929,1916,1906,1946,1923,694,578,500,1420,1,1,138892244,2683,42.00,1.41,12,0.00,46.00,1370.00,2625,20231206,-26.40,1847,20240805,4.60,2525,-23.49,20241015,1847,4.60,20240805,2625,-26.40,20231206,1847,4.60,20240805,3.21,N,058820,500,694 억,,5716592,N,N,51,N,00,N 20241119,160525,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1927,4,2,0.21,521841595,270311,69.07,1921,1942,1919,2495,1347,1923,1930.52,4.12,0,-12172,1974,1948,1919,1893,1864,1961,1906,694,572,500,1420,1,1,138892244,2676,41.89,1.41,12,0.19,46.00,1370.00,2625,20231206,-26.59,1847,20240805,4.33,2525,-23.68,20241015,1847,4.33,20240805,2625,-26.59,20231206,1847,4.33,20240805,3.24,N,058820,500,694 억,,5728687,N,N,51,N,00,N 20241119,150533,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1925,2,2,0.10,507753124,262995,67.20,1921,1942,1919,2495,1347,1923,1930.66,4.12,0,-12130,1974,1948,1919,1893,1864,1961,1906,694,572,500,1420,1,1,138892244,2674,41.85,1.41,12,0.19,46.00,1370.00,2625,20231206,-26.67,1847,20240805,4.22,2525,-23.76,20241015,1847,4.22,20240805,2625,-26.67,20231206,1847,4.22,20240805,3.24,N,058820,500,694 억,,5728687,N,N,26,N,00,N 20241119,140531,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1932,9,2,0.47,397640586,205873,52.60,1921,1942,1919,2495,1347,1923,1931.48,4.12,0,-13143,1974,1948,1919,1893,1864,1961,1906,694,572,500,1420,1,1,138892244,2683,42.00,1.41,12,0.15,46.00,1370.00,2625,20231206,-26.40,1847,20240805,4.60,2525,-23.49,20241015,1847,4.60,20240805,2625,-26.40,20231206,1847,4.60,20240805,3.24,N,058820,500,694 억,,5728687,N,N,26,N,00,N diff --git a/058850/price/prices-20241101.csv b/058850/price/prices-20241101.csv index dfc91e6845c3..5b9f619de638 100644 --- a/058850/price/prices-20241101.csv +++ b/058850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160546,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2750,-15,5,-0.54,636458220,231147,84.16,2765,2800,2730,3590,1940,2765,2753.49,4.02,0,-14584,2891,2827,2786,2722,2681,2860,2755,238,825,500,1990,5,1,42685000,1174,8.02,0.58,12,0.54,343.00,4747.00,4545,20240123,-39.49,2360,20240909,16.53,4545,-39.49,20240123,2360,16.53,20240909,4545,-39.49,20240123,2360,16.53,20240909,4.76,N,058850,500,238 억,,1715682,N,N,4,N,00,N +20241120,150555,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2755,-10,5,-0.36,605921120,220051,80.12,2765,2800,2730,3590,1940,2765,2753.55,4.02,0,-11632,2891,2827,2786,2722,2681,2860,2755,238,825,500,1990,5,1,42685000,1176,8.03,0.58,12,0.52,343.00,4747.00,4545,20240123,-39.38,2360,20240909,16.74,4545,-39.38,20240123,2360,16.74,20240909,4545,-39.38,20240123,2360,16.74,20240909,4.76,N,058850,500,238 억,,1715682,N,N,0,N,00,N +20241120,140555,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2760,-5,5,-0.18,479686495,174202,63.43,2765,2800,2730,3590,1940,2765,2753.62,4.02,0,-19554,2891,2827,2786,2722,2681,2860,2755,238,825,500,1990,5,1,42685000,1178,8.05,0.58,12,0.41,343.00,4747.00,4545,20240123,-39.27,2360,20240909,16.95,4545,-39.27,20240123,2360,16.95,20240909,4545,-39.27,20240123,2360,16.95,20240909,4.76,N,058850,500,238 억,,1715682,N,N,0,N,00,N +20241120,130556,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2770,5,2,0.18,444293965,161400,58.76,2765,2800,2730,3590,1940,2765,2752.75,4.02,0,-21081,2891,2827,2786,2722,2681,2860,2755,238,825,500,1990,5,1,42685000,1182,8.08,0.58,12,0.38,343.00,4747.00,4545,20240123,-39.05,2360,20240909,17.37,4545,-39.05,20240123,2360,17.37,20240909,4545,-39.05,20240123,2360,17.37,20240909,4.76,N,058850,500,238 억,,1715682,N,N,0,N,00,N +20241120,120556,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2770,5,2,0.18,415877070,151133,55.03,2765,2800,2730,3590,1940,2765,2751.73,4.02,0,-22183,2891,2827,2786,2722,2681,2860,2755,238,825,500,1990,5,1,42685000,1182,8.08,0.58,12,0.35,343.00,4747.00,4545,20240123,-39.05,2360,20240909,17.37,4545,-39.05,20240123,2360,17.37,20240909,4545,-39.05,20240123,2360,17.37,20240909,4.76,N,058850,500,238 억,,1715682,N,N,0,N,00,N +20241120,110556,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2755,-10,5,-0.36,365512240,132884,48.38,2765,2800,2730,3590,1940,2765,2750.61,4.02,0,-25839,2891,2827,2786,2722,2681,2860,2755,238,825,500,1990,5,1,42685000,1176,8.03,0.58,12,0.31,343.00,4747.00,4545,20240123,-39.38,2360,20240909,16.74,4545,-39.38,20240123,2360,16.74,20240909,4545,-39.38,20240123,2360,16.74,20240909,4.76,N,058850,500,238 억,,1715682,N,N,0,N,00,N +20241120,100556,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2735,-30,5,-1.08,299547275,108863,39.64,2765,2800,2730,3590,1940,2765,2751.60,4.02,0,-26226,2891,2827,2786,2722,2681,2860,2755,238,825,500,1990,5,1,42685000,1167,7.97,0.58,12,0.26,343.00,4747.00,4545,20240123,-39.82,2360,20240909,15.89,4545,-39.82,20240123,2360,15.89,20240909,4545,-39.82,20240123,2360,15.89,20240909,4.76,N,058850,500,238 억,,1715682,N,N,0,N,00,N +20241120,090555,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2790,25,2,0.90,39173535,14108,5.14,2765,2800,2765,3590,1940,2765,2776.69,4.02,0,3816,2891,2827,2786,2722,2681,2860,2755,238,825,500,1990,5,1,42685000,1191,8.13,0.59,12,0.03,343.00,4747.00,4545,20240123,-38.61,2360,20240909,18.22,4545,-38.61,20240123,2360,18.22,20240909,4545,-38.61,20240123,2360,18.22,20240909,4.76,N,058850,500,238 억,,1715682,N,N,0,N,00,N 20241119,160526,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2765,-10,5,-0.36,727591365,262112,98.08,2750,2850,2745,3605,1945,2775,2775.89,4.15,0,-56314,2858,2816,2748,2706,2638,2837,2727,238,830,500,1990,5,1,42685000,1180,8.06,0.58,12,0.61,343.00,4747.00,4545,20240123,-39.16,2360,20240909,17.16,4545,-39.16,20240123,2360,17.16,20240909,4545,-39.16,20240123,2360,17.16,20240909,4.88,N,058850,500,238 억,,1772345,N,N,19,N,00,N 20241119,150533,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2770,-5,5,-0.18,686631515,247314,92.54,2750,2850,2745,3605,1945,2775,2776.36,4.15,0,-54574,2858,2816,2748,2706,2638,2837,2727,238,830,500,1990,5,1,42685000,1182,8.08,0.58,12,0.58,343.00,4747.00,4545,20240123,-39.05,2360,20240909,17.37,4545,-39.05,20240123,2360,17.37,20240909,4545,-39.05,20240123,2360,17.37,20240909,4.88,N,058850,500,238 억,,1772345,N,N,19,N,00,N 20241119,140531,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2760,-15,5,-0.54,554237965,199240,74.55,2750,2850,2750,3605,1945,2775,2781.76,4.15,0,-41415,2858,2816,2748,2706,2638,2837,2727,238,830,500,1990,5,1,42685000,1178,8.05,0.58,12,0.47,343.00,4747.00,4545,20240123,-39.27,2360,20240909,16.95,4545,-39.27,20240123,2360,16.95,20240909,4545,-39.27,20240123,2360,16.95,20240909,4.88,N,058850,500,238 억,,1772345,N,N,19,N,00,N diff --git a/058860/price/prices-20241101.csv b/058860/price/prices-20241101.csv index 23633907ad12..9e3d90a9ab86 100644 --- a/058860/price/prices-20241101.csv +++ b/058860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160546,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,0,3,0.00,153418975,59920,74.73,2565,2570,2550,3330,1800,2565,2560.36,2.14,0,-3973,2585,2575,2560,2550,2535,2577,2552,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.17,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.23,N,058860,500,174 억,,745994,N,N,1,N,00,N +20241120,150556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,0,3,0.00,149031315,58208,72.59,2565,2570,2550,3330,1800,2565,2560.32,2.14,0,-3857,2585,2575,2560,2550,2535,2577,2552,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.17,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.23,N,058860,500,174 억,,745994,N,N,0,N,00,N +20241120,140556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2560,-5,5,-0.19,137141865,53557,66.79,2565,2570,2550,3330,1800,2565,2560.67,2.14,0,-3736,2585,2575,2560,2550,2535,2577,2552,174,765,500,1940,5,1,34802000,891,6.40,0.41,12,0.15,400.00,6216.00,3365,20240220,-23.92,2305,20240805,11.06,3365,-23.92,20240220,2305,11.06,20240805,3365,-23.92,20240220,2305,11.06,20240805,3.23,N,058860,500,174 억,,745994,N,N,0,N,00,N +20241120,130556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,0,3,0.00,131893830,51508,64.24,2565,2570,2550,3330,1800,2565,2560.65,2.14,0,-3628,2585,2575,2560,2550,2535,2577,2552,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.15,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.23,N,058860,500,174 억,,745994,N,N,0,N,00,N +20241120,120556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,0,3,0.00,106728085,41685,51.99,2565,2570,2550,3330,1800,2565,2560.35,2.14,0,-3483,2585,2575,2560,2550,2535,2577,2552,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.12,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.23,N,058860,500,174 억,,745994,N,N,0,N,00,N +20241120,110556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,0,3,0.00,97644345,38137,47.56,2565,2570,2550,3330,1800,2565,2560.36,2.14,0,-2941,2585,2575,2560,2550,2535,2577,2552,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.11,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.23,N,058860,500,174 억,,745994,N,N,0,N,00,N +20241120,100556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2555,-10,5,-0.39,58581285,22897,28.56,2565,2570,2550,3330,1800,2565,2558.47,2.14,0,84,2585,2575,2560,2550,2535,2577,2552,174,765,500,1940,5,1,34802000,889,6.39,0.41,12,0.07,400.00,6216.00,3365,20240220,-24.07,2305,20240805,10.85,3365,-24.07,20240220,2305,10.85,20240805,3365,-24.07,20240220,2305,10.85,20240805,3.23,N,058860,500,174 억,,745994,N,N,0,N,00,N +20241120,090555,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2560,-5,5,-0.19,7713655,3011,3.76,2565,2565,2560,3330,1800,2565,2561.82,2.14,0,283,2585,2575,2560,2550,2535,2577,2552,174,765,500,1940,5,1,34802000,891,6.40,0.41,12,0.01,400.00,6216.00,3365,20240220,-23.92,2305,20240805,11.06,3365,-23.92,20240220,2305,11.06,20240805,3365,-23.92,20240220,2305,11.06,20240805,3.23,N,058860,500,174 억,,745994,N,N,0,N,00,N 20241119,160526,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,5,2,0.20,204653055,80145,68.09,2565,2570,2545,3325,1795,2560,2553.53,2.07,0,23004,2596,2577,2551,2532,2506,2587,2542,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.23,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.20,N,058860,500,174 억,,720352,N,N,0,N,00,N 20241119,150533,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,5,2,0.20,203214490,79584,67.62,2565,2570,2545,3325,1795,2560,2553.46,2.07,0,23004,2596,2577,2551,2532,2506,2587,2542,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.23,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.20,N,058860,500,174 억,,720352,N,N,0,N,00,N 20241119,140531,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2570,10,2,0.39,177597775,69573,59.11,2565,2570,2545,3325,1795,2560,2552.68,2.07,0,24356,2596,2577,2551,2532,2506,2587,2542,174,765,500,1940,5,1,34802000,894,6.42,0.41,12,0.20,400.00,6216.00,3365,20240220,-23.63,2305,20240805,11.50,3365,-23.63,20240220,2305,11.50,20240805,3365,-23.63,20240220,2305,11.50,20240805,3.20,N,058860,500,174 억,,720352,N,N,0,N,00,N diff --git a/058970/price/prices-20241101.csv b/058970/price/prices-20241101.csv index 81e02c7a78ce..4fe70c26058e 100644 --- a/058970/price/prices-20241101.csv +++ b/058970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160546,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,67700,-1700,5,-2.45,10298084500,152354,62.75,69400,70500,66100,90200,48600,69400,67592.94,4.37,0,32548,74333,71866,68933,66466,63533,73100,67700,63,20800,500,48580,100,1,11853718,8025,-28.39,26.82,12,1.29,-2385.00,2524.00,84200,20240123,-19.60,37900,20240808,78.63,84200,-19.60,20240123,37900,78.63,20240808,84200,-19.60,20240123,37900,78.63,20240808,3.04,N,058970,500,62 억,,517563,N,N,165,N,00,N +20241120,150556,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,67400,-2000,5,-2.88,9814814700,145199,59.80,69400,70500,66100,90200,48600,69400,67595.48,4.37,0,30170,74333,71866,68933,66466,63533,73100,67700,63,20800,500,48580,100,1,11853718,7989,-28.26,26.70,12,1.22,-2385.00,2524.00,84200,20240123,-19.95,37900,20240808,77.84,84200,-19.95,20240123,37900,77.84,20240808,84200,-19.95,20240123,37900,77.84,20240808,3.04,N,058970,500,62 억,,517563,N,N,133,N,00,N +20241120,140556,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68000,-1400,5,-2.02,8667507800,128321,52.85,69400,70500,66100,90200,48600,69400,67545.37,4.37,0,26719,74333,71866,68933,66466,63533,73100,67700,63,20800,500,48580,100,1,11853718,8061,-28.51,26.94,12,1.08,-2385.00,2524.00,84200,20240123,-19.24,37900,20240808,79.42,84200,-19.24,20240123,37900,79.42,20240808,84200,-19.24,20240123,37900,79.42,20240808,3.04,N,058970,500,62 억,,517563,N,N,133,N,00,N +20241120,130556,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,67300,-2100,5,-3.03,7965692300,117968,48.59,69400,70500,66100,90200,48600,69400,67524.02,4.37,0,24372,74333,71866,68933,66466,63533,73100,67700,63,20800,500,48580,100,1,11853718,7978,-28.22,26.66,12,1.00,-2385.00,2524.00,84200,20240123,-20.07,37900,20240808,77.57,84200,-20.07,20240123,37900,77.57,20240808,84200,-20.07,20240123,37900,77.57,20240808,3.04,N,058970,500,62 억,,517563,N,N,133,N,00,N +20241120,120557,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,67500,-1900,5,-2.74,7416922200,109802,45.22,69400,70500,66100,90200,48600,69400,67547.98,4.37,0,22966,74333,71866,68933,66466,63533,73100,67700,63,20800,500,48580,100,1,11853718,8001,-28.30,26.74,12,0.93,-2385.00,2524.00,84200,20240123,-19.83,37900,20240808,78.10,84200,-19.83,20240123,37900,78.10,20240808,84200,-19.83,20240123,37900,78.10,20240808,3.04,N,058970,500,62 억,,517563,N,N,133,N,00,N +20241120,110556,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,67800,-1600,5,-2.31,6865647700,101624,41.86,69400,70500,66100,90200,48600,69400,67559.13,4.37,0,20128,74333,71866,68933,66466,63533,73100,67700,63,20800,500,48580,100,1,11853718,8037,-28.43,26.86,12,0.86,-2385.00,2524.00,84200,20240123,-19.48,37900,20240808,78.89,84200,-19.48,20240123,37900,78.89,20240808,84200,-19.48,20240123,37900,78.89,20240808,3.04,N,058970,500,62 억,,517563,N,N,133,N,00,N +20241120,100556,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68600,-800,5,-1.15,5663860700,83856,34.54,69400,70500,66100,90200,48600,69400,67542.48,4.37,0,18776,74333,71866,68933,66466,63533,73100,67700,63,20800,500,48580,100,1,11853718,8132,-28.76,27.18,12,0.71,-2385.00,2524.00,84200,20240123,-18.53,37900,20240808,81.00,84200,-18.53,20240123,37900,81.00,20240808,84200,-18.53,20240123,37900,81.00,20240808,3.04,N,058970,500,62 억,,517563,N,N,133,N,00,N +20241120,090555,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68500,-900,5,-1.30,991162600,14422,5.94,69400,70500,68400,90200,48600,69400,68725.27,4.37,0,8683,74333,71866,68933,66466,63533,73100,67700,63,20800,500,48580,100,1,11853718,8120,-28.72,27.14,12,0.12,-2385.00,2524.00,84200,20240123,-18.65,37900,20240808,80.74,84200,-18.65,20240123,37900,80.74,20240808,84200,-18.65,20240123,37900,80.74,20240808,3.04,N,058970,500,62 억,,517563,N,N,133,N,00,N 20241119,160526,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,69400,1600,2,2.36,16810183000,242560,64.18,67100,71400,66000,88100,47500,67800,69303.53,4.36,0,892,74800,71300,69100,65600,63400,70200,64500,63,20300,500,47460,100,1,11853718,8226,-29.10,27.50,12,2.05,-2385.00,2524.00,84200,20240123,-17.58,37900,20240808,83.11,84200,-17.58,20240123,37900,83.11,20240808,84200,-17.58,20240123,37900,83.11,20240808,2.86,N,058970,500,62 억,,516581,N,N,133,N,00,N 20241119,150533,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,70200,2400,2,3.54,16202336900,233848,61.88,67100,71400,66000,88100,47500,67800,69286.21,4.36,0,-619,74800,71300,69100,65600,63400,70200,64500,63,20300,500,47460,100,1,11853718,8321,-29.43,27.81,12,1.97,-2385.00,2524.00,84200,20240123,-16.63,37900,20240808,85.22,84200,-16.63,20240123,37900,85.22,20240808,84200,-16.63,20240123,37900,85.22,20240808,2.86,N,058970,500,62 억,,516581,N,N,261,N,00,N 20241119,140532,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,69800,2000,2,2.95,14470223600,209043,55.31,67100,71400,66000,88100,47500,67800,69221.76,4.36,0,587,74800,71300,69100,65600,63400,70200,64500,63,20300,500,47460,100,1,11853718,8274,-29.27,27.65,12,1.76,-2385.00,2524.00,84200,20240123,-17.10,37900,20240808,84.17,84200,-17.10,20240123,37900,84.17,20240808,84200,-17.10,20240123,37900,84.17,20240808,2.86,N,058970,500,62 억,,516581,N,N,261,N,00,N diff --git a/059090/price/prices-20241101.csv b/059090/price/prices-20241101.csv index b5ab60acb24e..e3590beaa311 100644 --- a/059090/price/prices-20241101.csv +++ b/059090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160547,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8100,-260,5,-3.11,1390589290,170171,52.75,8380,8380,8070,10860,5860,8360,8171.71,10.00,0,-43699,8780,8570,8300,8090,7820,8675,8195,167,2500,500,6010,10,1,33416778,2707,-9.93,2.88,12,0.51,-816.00,2812.00,19860,20240619,-59.21,7370,20241115,9.91,19860,-59.21,20240619,7370,9.91,20241115,19860,-59.21,20240619,7370,9.91,20241115,1.84,N,059090,500,167 억,,3340663,N,N,1205,N,00,N +20241120,150556,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8090,-270,5,-3.23,1331750860,162904,50.50,8380,8380,8070,10860,5860,8360,8175.01,10.00,0,-43058,8780,8570,8300,8090,7820,8675,8195,167,2500,500,6010,10,1,33416778,2703,-9.91,2.88,12,0.49,-816.00,2812.00,19860,20240619,-59.26,7370,20241115,9.77,19860,-59.26,20240619,7370,9.77,20241115,19860,-59.26,20240619,7370,9.77,20241115,1.84,N,059090,500,167 억,,3340663,N,N,325,N,00,N +20241120,140556,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8170,-190,5,-2.27,1017746420,124168,38.49,8380,8380,8110,10860,5860,8360,8196.46,10.00,0,-34309,8780,8570,8300,8090,7820,8675,8195,167,2500,500,6010,10,1,33416778,2730,-10.01,2.91,12,0.37,-816.00,2812.00,19860,20240619,-58.86,7370,20241115,10.85,19860,-58.86,20240619,7370,10.85,20241115,19860,-58.86,20240619,7370,10.85,20241115,1.84,N,059090,500,167 억,,3340663,N,N,325,N,00,N +20241120,130556,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8170,-190,5,-2.27,828138570,100902,31.28,8380,8380,8110,10860,5860,8360,8207.28,10.00,0,-27165,8780,8570,8300,8090,7820,8675,8195,167,2500,500,6010,10,1,33416778,2730,-10.01,2.91,12,0.30,-816.00,2812.00,19860,20240619,-58.86,7370,20241115,10.85,19860,-58.86,20240619,7370,10.85,20241115,19860,-58.86,20240619,7370,10.85,20241115,1.84,N,059090,500,167 억,,3340663,N,N,325,N,00,N +20241120,120557,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8190,-170,5,-2.03,770751970,93884,29.10,8380,8380,8110,10860,5860,8360,8209.54,10.00,0,-24388,8780,8570,8300,8090,7820,8675,8195,167,2500,500,6010,10,1,33416778,2737,-10.04,2.91,12,0.28,-816.00,2812.00,19860,20240619,-58.76,7370,20241115,11.13,19860,-58.76,20240619,7370,11.13,20241115,19860,-58.76,20240619,7370,11.13,20241115,1.84,N,059090,500,167 억,,3340663,N,N,325,N,00,N +20241120,110557,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8200,-160,5,-1.91,613797430,74689,23.15,8380,8380,8110,10860,5860,8360,8217.95,10.00,0,-19611,8780,8570,8300,8090,7820,8675,8195,167,2500,500,6010,10,1,33416778,2740,-10.05,2.92,12,0.22,-816.00,2812.00,19860,20240619,-58.71,7370,20241115,11.26,19860,-58.71,20240619,7370,11.26,20241115,19860,-58.71,20240619,7370,11.26,20241115,1.84,N,059090,500,167 억,,3340663,N,N,325,N,00,N +20241120,100556,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8190,-170,5,-2.03,513333870,62449,19.36,8380,8380,8110,10860,5860,8360,8219.94,10.00,0,-14044,8780,8570,8300,8090,7820,8675,8195,167,2500,500,6010,10,1,33416778,2737,-10.04,2.91,12,0.19,-816.00,2812.00,19860,20240619,-58.76,7370,20241115,11.13,19860,-58.76,20240619,7370,11.13,20241115,19860,-58.76,20240619,7370,11.13,20241115,1.84,N,059090,500,167 억,,3340663,N,N,325,N,00,N +20241120,090555,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8270,-90,5,-1.08,92809120,11174,3.46,8380,8380,8270,10860,5860,8360,8305.58,10.00,0,-2975,8780,8570,8300,8090,7820,8675,8195,167,2500,500,6010,10,1,33416778,2764,-10.13,2.94,12,0.03,-816.00,2812.00,19860,20240619,-58.36,7370,20241115,12.21,19860,-58.36,20240619,7370,12.21,20241115,19860,-58.36,20240619,7370,12.21,20241115,1.84,N,059090,500,167 억,,3340663,N,N,325,N,00,N 20241119,160527,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8360,270,2,3.34,2676377740,320689,76.12,8170,8510,8030,10510,5670,8090,8345.71,10.08,0,-35359,8483,8286,8113,7916,7743,8200,7830,167,2420,500,5820,10,1,33416778,2794,-10.25,2.97,12,0.96,-816.00,2812.00,19860,20240619,-57.91,7370,20241115,13.43,19860,-57.91,20240619,7370,13.43,20241115,19860,-57.91,20240619,7370,13.43,20241115,1.94,N,059090,500,167 억,,3369517,N,N,325,N,00,N 20241119,150534,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8340,250,2,3.09,2582953700,309508,73.46,8170,8510,8030,10510,5670,8090,8345.35,10.08,0,-32325,8483,8286,8113,7916,7743,8200,7830,167,2420,500,5820,10,1,33416778,2787,-10.22,2.97,12,0.93,-816.00,2812.00,19860,20240619,-58.01,7370,20241115,13.16,19860,-58.01,20240619,7370,13.16,20241115,19860,-58.01,20240619,7370,13.16,20241115,1.94,N,059090,500,167 억,,3369517,N,N,277,N,00,N 20241119,140532,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8270,180,2,2.22,2113760960,252895,60.03,8170,8510,8030,10510,5670,8090,8358.26,10.08,0,-22539,8483,8286,8113,7916,7743,8200,7830,167,2420,500,5820,10,1,33416778,2764,-10.13,2.94,12,0.76,-816.00,2812.00,19860,20240619,-58.36,7370,20241115,12.21,19860,-58.36,20240619,7370,12.21,20241115,19860,-58.36,20240619,7370,12.21,20241115,1.94,N,059090,500,167 억,,3369517,N,N,277,N,00,N diff --git a/059100/price/prices-20241101.csv b/059100/price/prices-20241101.csv index 12d99d0b0273..fefb7022c6cb 100644 --- a/059100/price/prices-20241101.csv +++ b/059100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4720,140,2,3.06,76900665,16431,160.73,4580,4775,4580,5950,3210,4580,4680.17,4.97,0,264,4940,4760,4595,4415,4250,4677,4332,35,1370,500,2930,5,1,7070860,334,-12.42,0.85,12,0.23,-380.00,5523.00,9910,20231227,-52.37,4010,20240805,17.71,9000,-47.56,20240102,4010,17.71,20240805,9910,-52.37,20231227,4010,17.71,20240805,1.10,N,059100,500,35 억,,351093,N,N,0,N,00,N +20241120,150556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4665,85,2,1.86,74289015,15872,155.26,4580,4775,4580,5950,3210,4580,4680.51,4.97,0,268,4940,4760,4595,4415,4250,4677,4332,35,1370,500,2930,5,1,7070860,330,-12.28,0.84,12,0.22,-380.00,5523.00,9910,20231227,-52.93,4010,20240805,16.33,9000,-48.17,20240102,4010,16.33,20240805,9910,-52.93,20231227,4010,16.33,20240805,1.10,N,059100,500,35 억,,351093,N,N,0,N,00,N +20241120,140557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4725,145,2,3.17,55909485,11979,117.18,4580,4750,4580,5950,3210,4580,4667.29,4.97,0,-708,4940,4760,4595,4415,4250,4677,4332,35,1370,500,2930,5,1,7070860,334,-12.43,0.86,12,0.17,-380.00,5523.00,9910,20231227,-52.32,4010,20240805,17.83,9000,-47.50,20240102,4010,17.83,20240805,9910,-52.32,20231227,4010,17.83,20240805,1.10,N,059100,500,35 억,,351093,N,N,0,N,00,N +20241120,130557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4680,100,2,2.18,51470130,11032,107.91,4580,4750,4580,5950,3210,4580,4665.53,4.97,0,-702,4940,4760,4595,4415,4250,4677,4332,35,1370,500,2930,5,1,7070860,331,-12.32,0.85,12,0.16,-380.00,5523.00,9910,20231227,-52.77,4010,20240805,16.71,9000,-48.00,20240102,4010,16.71,20240805,9910,-52.77,20231227,4010,16.71,20240805,1.10,N,059100,500,35 억,,351093,N,N,0,N,00,N +20241120,120557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4690,110,2,2.40,33317115,7154,69.98,4580,4750,4580,5950,3210,4580,4657.13,4.97,0,-771,4940,4760,4595,4415,4250,4677,4332,35,1370,500,2930,5,1,7070860,332,-12.34,0.85,12,0.10,-380.00,5523.00,9910,20231227,-52.67,4010,20240805,16.96,9000,-47.89,20240102,4010,16.96,20240805,9910,-52.67,20231227,4010,16.96,20240805,1.10,N,059100,500,35 억,,351093,N,N,0,N,00,N +20241120,110557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4740,160,2,3.49,27792085,5966,58.36,4580,4750,4580,5950,3210,4580,4658.41,4.97,0,-1100,4940,4760,4595,4415,4250,4677,4332,35,1370,500,2930,5,1,7070860,335,-12.47,0.86,12,0.08,-380.00,5523.00,9910,20231227,-52.17,4010,20240805,18.20,9000,-47.33,20240102,4010,18.20,20240805,9910,-52.17,20231227,4010,18.20,20240805,1.10,N,059100,500,35 억,,351093,N,N,0,N,00,N +20241120,100557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4610,30,2,0.66,6579280,1429,13.98,4580,4620,4580,5950,3210,4580,4604.11,4.97,0,-393,4940,4760,4595,4415,4250,4677,4332,35,1370,500,2930,5,1,7070860,326,-12.13,0.83,12,0.02,-380.00,5523.00,9910,20231227,-53.48,4010,20240805,14.96,9000,-48.78,20240102,4010,14.96,20240805,9910,-53.48,20231227,4010,14.96,20240805,1.10,N,059100,500,35 억,,351093,N,N,0,N,00,N +20241120,090556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4580,0,3,0.00,123660,27,0.26,4580,4580,4580,5950,3210,4580,4580.00,4.97,0,-27,4940,4760,4595,4415,4250,4677,4332,35,1370,500,2930,5,1,7070860,324,-12.05,0.83,12,0.00,-380.00,5523.00,9910,20231227,-53.78,4010,20240805,14.21,9000,-49.11,20240102,4010,14.21,20240805,9910,-53.78,20231227,4010,14.21,20240805,1.10,N,059100,500,35 억,,351093,N,N,0,N,00,N 20241119,160527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4580,-45,5,-0.97,47370660,10223,128.74,4630,4775,4430,6010,3240,4625,4633.73,4.98,0,-1259,4705,4665,4585,4545,4465,4685,4565,35,1385,500,2960,5,1,7070860,324,-12.05,0.83,12,0.14,-380.00,5523.00,9910,20231227,-53.78,4010,20240805,14.21,9000,-49.11,20240102,4010,14.21,20240805,9910,-53.78,20231227,4010,14.21,20240805,1.11,N,059100,500,35 억,,352359,N,N,0,N,00,N 20241119,150534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4570,-55,5,-1.19,44416500,9578,120.61,4630,4775,4430,6010,3240,4625,4637.35,4.98,0,-1138,4705,4665,4585,4545,4465,4685,4565,35,1385,500,2960,5,1,7070860,323,-12.03,0.83,12,0.14,-380.00,5523.00,9910,20231227,-53.88,4010,20240805,13.97,9000,-49.22,20240102,4010,13.97,20240805,9910,-53.88,20231227,4010,13.97,20240805,1.11,N,059100,500,35 억,,352359,N,N,0,N,00,N 20241119,140532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4570,-55,5,-1.19,42718565,9206,115.93,4630,4775,4430,6010,3240,4625,4640.30,4.98,0,-1170,4705,4665,4585,4545,4465,4685,4565,35,1385,500,2960,5,1,7070860,323,-12.03,0.83,12,0.13,-380.00,5523.00,9910,20231227,-53.88,4010,20240805,13.97,9000,-49.22,20240102,4010,13.97,20240805,9910,-53.88,20231227,4010,13.97,20240805,1.11,N,059100,500,35 억,,352359,N,N,0,N,00,N diff --git a/059120/price/prices-20241101.csv b/059120/price/prices-20241101.csv index bf2f0fc7f64d..154ac70883c8 100644 --- a/059120/price/prices-20241101.csv +++ b/059120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6750,-230,5,-3.30,197988370,29074,50.72,6970,7000,6710,9070,4890,6980,6809.81,1.44,0,-3534,7566,7272,6966,6672,6366,7420,6820,51,2090,500,4460,10,1,9748596,658,132.35,1.39,12,0.30,51.00,4867.00,14280,20240322,-52.73,6470,20241115,4.33,14280,-52.73,20240322,6470,4.33,20241115,14280,-52.73,20240322,6470,4.33,20241115,5.09,N,059120,500,50 억,,140529,N,N,0,N,00,N +20241120,150557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,-210,5,-3.01,189555310,27822,48.54,6970,7000,6750,9070,4890,6980,6813.14,1.44,0,-3325,7566,7272,6966,6672,6366,7420,6820,51,2090,500,4460,10,1,9748596,660,132.75,1.39,12,0.29,51.00,4867.00,14280,20240322,-52.59,6470,20241115,4.64,14280,-52.59,20240322,6470,4.64,20241115,14280,-52.59,20240322,6470,4.64,20241115,5.09,N,059120,500,50 억,,140529,N,N,0,N,00,N +20241120,140557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6790,-190,5,-2.72,147602380,21621,37.72,6970,7000,6760,9070,4890,6980,6826.81,1.44,0,-1423,7566,7272,6966,6672,6366,7420,6820,51,2090,500,4460,10,1,9748596,662,133.14,1.40,12,0.22,51.00,4867.00,14280,20240322,-52.45,6470,20241115,4.95,14280,-52.45,20240322,6470,4.95,20241115,14280,-52.45,20240322,6470,4.95,20241115,5.09,N,059120,500,50 억,,140529,N,N,0,N,00,N +20241120,130557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6790,-190,5,-2.72,134888870,19750,34.46,6970,7000,6760,9070,4890,6980,6829.82,1.44,0,-430,7566,7272,6966,6672,6366,7420,6820,51,2090,500,4460,10,1,9748596,662,133.14,1.40,12,0.20,51.00,4867.00,14280,20240322,-52.45,6470,20241115,4.95,14280,-52.45,20240322,6470,4.95,20241115,14280,-52.45,20240322,6470,4.95,20241115,5.09,N,059120,500,50 억,,140529,N,N,0,N,00,N +20241120,120557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6790,-190,5,-2.72,111399780,16297,28.43,6970,7000,6760,9070,4890,6980,6835.60,1.44,0,-911,7566,7272,6966,6672,6366,7420,6820,51,2090,500,4460,10,1,9748596,662,133.14,1.40,12,0.17,51.00,4867.00,14280,20240322,-52.45,6470,20241115,4.95,14280,-52.45,20240322,6470,4.95,20241115,14280,-52.45,20240322,6470,4.95,20241115,5.09,N,059120,500,50 억,,140529,N,N,0,N,00,N +20241120,110557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6790,-190,5,-2.72,91117920,13306,23.21,6970,7000,6770,9070,4890,6980,6847.88,1.44,0,319,7566,7272,6966,6672,6366,7420,6820,51,2090,500,4460,10,1,9748596,662,133.14,1.40,12,0.14,51.00,4867.00,14280,20240322,-52.45,6470,20241115,4.95,14280,-52.45,20240322,6470,4.95,20241115,14280,-52.45,20240322,6470,4.95,20241115,5.09,N,059120,500,50 억,,140529,N,N,0,N,00,N +20241120,100557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6810,-170,5,-2.44,78994100,11523,20.10,6970,7000,6770,9070,4890,6980,6855.34,1.44,0,253,7566,7272,6966,6672,6366,7420,6820,51,2090,500,4460,10,1,9748596,664,133.53,1.40,12,0.12,51.00,4867.00,14280,20240322,-52.31,6470,20241115,5.26,14280,-52.31,20240322,6470,5.26,20241115,14280,-52.31,20240322,6470,5.26,20241115,5.09,N,059120,500,50 억,,140529,N,N,0,N,00,N +20241120,090556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6950,-30,5,-0.43,1002380,144,0.25,6970,6970,6950,9070,4890,6980,6960.97,1.44,0,-76,7566,7272,6966,6672,6366,7420,6820,51,2090,500,4460,10,1,9748596,678,136.27,1.43,12,0.00,51.00,4867.00,14280,20240322,-51.33,6470,20241115,7.42,14280,-51.33,20240322,6470,7.42,20241115,14280,-51.33,20240322,6470,7.42,20241115,5.09,N,059120,500,50 억,,140529,N,N,0,N,00,N 20241119,160527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,230,2,3.41,392499590,55906,165.87,6850,7260,6660,8770,4730,6750,7020.88,1.47,0,-3164,7023,6886,6773,6636,6523,6955,6705,51,2020,500,4320,10,1,9748596,680,136.86,1.43,12,0.57,51.00,4867.00,14280,20240322,-51.12,6470,20241115,7.88,14280,-51.12,20240322,6470,7.88,20241115,14280,-51.12,20240322,6470,7.88,20241115,5.03,N,059120,500,50 억,,143552,N,N,0,N,00,N 20241119,150534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,230,2,3.41,379263670,54009,160.24,6850,7260,6660,8770,4730,6750,7022.23,1.47,0,-2817,7023,6886,6773,6636,6523,6955,6705,51,2020,500,4320,10,1,9748596,680,136.86,1.43,12,0.55,51.00,4867.00,14280,20240322,-51.12,6470,20241115,7.88,14280,-51.12,20240322,6470,7.88,20241115,14280,-51.12,20240322,6470,7.88,20241115,5.03,N,059120,500,50 억,,143552,N,N,0,N,00,N 20241119,140532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6970,220,2,3.26,341790940,48634,144.29,6850,7260,6660,8770,4730,6750,7027.82,1.47,0,100,7023,6886,6773,6636,6523,6955,6705,51,2020,500,4320,10,1,9748596,679,136.67,1.43,12,0.50,51.00,4867.00,14280,20240322,-51.19,6470,20241115,7.73,14280,-51.19,20240322,6470,7.73,20241115,14280,-51.19,20240322,6470,7.73,20241115,5.03,N,059120,500,50 억,,143552,N,N,0,N,00,N diff --git a/059210/price/prices-20241101.csv b/059210/price/prices-20241101.csv index 02e766e44dd7..0f9016cf0710 100644 --- a/059210/price/prices-20241101.csv +++ b/059210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3630,-5,5,-0.14,223728180,61258,40.84,3635,3710,3610,4725,2545,3635,3652.23,6.49,0,-8356,3828,3731,3683,3586,3538,3707,3562,119,1090,500,2540,5,1,23862351,866,8.60,1.19,12,0.26,422.00,3055.00,5570,20240226,-34.83,3500,20241114,3.71,5570,-34.83,20240226,3500,3.71,20241114,5570,-34.83,20240226,3500,3.71,20241114,5.05,N,059210,500,119 억,,1548342,N,N,0,N,00,N +20241120,150557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3670,35,2,0.96,197181545,53948,35.97,3635,3710,3610,4725,2545,3635,3655.03,6.49,0,-6517,3828,3731,3683,3586,3538,3707,3562,119,1090,500,2540,5,1,23862351,876,8.70,1.20,12,0.23,422.00,3055.00,5570,20240226,-34.11,3500,20241114,4.86,5570,-34.11,20240226,3500,4.86,20241114,5570,-34.11,20240226,3500,4.86,20241114,5.05,N,059210,500,119 억,,1548342,N,N,0,N,00,N +20241120,140557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3690,55,2,1.51,152605040,41744,27.83,3635,3710,3610,4725,2545,3635,3655.74,6.49,0,-13925,3828,3731,3683,3586,3538,3707,3562,119,1090,500,2540,5,1,23862351,881,8.74,1.21,12,0.17,422.00,3055.00,5570,20240226,-33.75,3500,20241114,5.43,5570,-33.75,20240226,3500,5.43,20241114,5570,-33.75,20240226,3500,5.43,20241114,5.05,N,059210,500,119 억,,1548342,N,N,0,N,00,N +20241120,130557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3665,30,2,0.83,106104370,29127,19.42,3635,3675,3610,4725,2545,3635,3642.82,6.49,0,-9311,3828,3731,3683,3586,3538,3707,3562,119,1090,500,2540,5,1,23862351,875,8.68,1.20,12,0.12,422.00,3055.00,5570,20240226,-34.20,3500,20241114,4.71,5570,-34.20,20240226,3500,4.71,20241114,5570,-34.20,20240226,3500,4.71,20241114,5.05,N,059210,500,119 억,,1548342,N,N,0,N,00,N +20241120,120558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,25,2,0.69,96398575,26474,17.65,3635,3675,3610,4725,2545,3635,3641.25,6.49,0,-9555,3828,3731,3683,3586,3538,3707,3562,119,1090,500,2540,5,1,23862351,873,8.67,1.20,12,0.11,422.00,3055.00,5570,20240226,-34.29,3500,20241114,4.57,5570,-34.29,20240226,3500,4.57,20241114,5570,-34.29,20240226,3500,4.57,20241114,5.05,N,059210,500,119 억,,1548342,N,N,0,N,00,N +20241120,110558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3655,20,2,0.55,85484235,23485,15.66,3635,3675,3610,4725,2545,3635,3639.95,6.49,0,-7874,3828,3731,3683,3586,3538,3707,3562,119,1090,500,2540,5,1,23862351,872,8.66,1.20,12,0.10,422.00,3055.00,5570,20240226,-34.38,3500,20241114,4.43,5570,-34.38,20240226,3500,4.43,20241114,5570,-34.38,20240226,3500,4.43,20241114,5.05,N,059210,500,119 억,,1548342,N,N,0,N,00,N +20241120,100557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3640,5,2,0.14,59238805,16292,10.86,3635,3675,3610,4725,2545,3635,3636.07,6.49,0,-4957,3828,3731,3683,3586,3538,3707,3562,119,1090,500,2540,5,1,23862351,869,8.63,1.19,12,0.07,422.00,3055.00,5570,20240226,-34.65,3500,20241114,4.00,5570,-34.65,20240226,3500,4.00,20241114,5570,-34.65,20240226,3500,4.00,20241114,5.05,N,059210,500,119 억,,1548342,N,N,0,N,00,N +20241120,090556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3670,35,2,0.96,13365825,3674,2.45,3635,3675,3635,4725,2545,3635,3637.95,6.49,0,1015,3828,3731,3683,3586,3538,3707,3562,119,1090,500,2540,5,1,23862351,876,8.70,1.20,12,0.02,422.00,3055.00,5570,20240226,-34.11,3500,20241114,4.86,5570,-34.11,20240226,3500,4.86,20241114,5570,-34.11,20240226,3500,4.86,20241114,5.05,N,059210,500,119 억,,1548342,N,N,0,N,00,N 20241119,160527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3635,-120,5,-3.20,544212145,148531,172.17,3780,3780,3635,4880,2630,3755,3664.32,6.73,0,-59705,3865,3810,3745,3690,3625,3837,3717,119,1125,500,2620,5,1,23862351,867,8.61,1.19,12,0.62,422.00,3055.00,5570,20240226,-34.74,3500,20241114,3.86,5570,-34.74,20240226,3500,3.86,20241114,5570,-34.74,20240226,3500,3.86,20241114,5.29,N,059210,500,119 억,,1607117,N,N,0,N,00,N 20241119,150535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-105,5,-2.80,462648995,126123,146.20,3780,3780,3635,4880,2630,3755,3668.24,6.73,0,-52294,3865,3810,3745,3690,3625,3837,3717,119,1125,500,2620,5,1,23862351,871,8.65,1.19,12,0.53,422.00,3055.00,5570,20240226,-34.47,3500,20241114,4.29,5570,-34.47,20240226,3500,4.29,20241114,5570,-34.47,20240226,3500,4.29,20241114,5.29,N,059210,500,119 억,,1607117,N,N,0,N,00,N 20241119,140533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-105,5,-2.80,342780145,93308,108.16,3780,3780,3645,4880,2630,3755,3673.64,6.73,0,-40417,3865,3810,3745,3690,3625,3837,3717,119,1125,500,2620,5,1,23862351,871,8.65,1.19,12,0.39,422.00,3055.00,5570,20240226,-34.47,3500,20241114,4.29,5570,-34.47,20240226,3500,4.29,20241114,5570,-34.47,20240226,3500,4.29,20241114,5.29,N,059210,500,119 억,,1607117,N,N,0,N,00,N diff --git a/059270/price/prices-20241101.csv b/059270/price/prices-20241101.csv index beb76c1bf918..3397ee7a6175 100644 --- a/059270/price/prices-20241101.csv +++ b/059270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5060,-160,5,-3.07,599474790,117092,84.06,5250,5370,5060,6780,3660,5220,5119.86,1.40,0,-42076,5606,5412,5256,5062,4906,5510,5160,56,1560,500,3230,10,1,11140799,564,-71.27,1.38,12,1.05,-71.00,3656.00,19740,20240223,-74.37,5000,20241113,1.20,19740,-74.37,20240223,5000,1.20,20241113,19740,-74.37,20240223,5000,1.20,20241113,1.24,N,059270,500,55 억,,156423,N,N,186,N,00,N +20241120,150557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,-110,5,-2.11,530517880,103514,74.31,5250,5370,5060,6780,3660,5220,5125.08,1.40,0,-38310,5606,5412,5256,5062,4906,5510,5160,56,1560,500,3230,10,1,11140799,569,-71.97,1.40,12,0.93,-71.00,3656.00,19740,20240223,-74.11,5000,20241113,2.20,19740,-74.11,20240223,5000,2.20,20241113,19740,-74.11,20240223,5000,2.20,20241113,1.24,N,059270,500,55 억,,156423,N,N,355,N,00,N +20241120,140557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,-90,5,-1.72,457371250,89185,64.03,5250,5370,5060,6780,3660,5220,5128.34,1.40,0,-35256,5606,5412,5256,5062,4906,5510,5160,56,1560,500,3230,10,1,11140799,572,-72.25,1.40,12,0.80,-71.00,3656.00,19740,20240223,-74.01,5000,20241113,2.60,19740,-74.01,20240223,5000,2.60,20241113,19740,-74.01,20240223,5000,2.60,20241113,1.24,N,059270,500,55 억,,156423,N,N,355,N,00,N +20241120,130558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,-90,5,-1.72,443115580,86401,62.03,5250,5370,5060,6780,3660,5220,5128.59,1.40,0,-34401,5606,5412,5256,5062,4906,5510,5160,56,1560,500,3230,10,1,11140799,572,-72.25,1.40,12,0.78,-71.00,3656.00,19740,20240223,-74.01,5000,20241113,2.60,19740,-74.01,20240223,5000,2.60,20241113,19740,-74.01,20240223,5000,2.60,20241113,1.24,N,059270,500,55 억,,156423,N,N,355,N,00,N +20241120,120558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,-110,5,-2.11,419533060,81809,58.73,5250,5370,5060,6780,3660,5220,5128.20,1.40,0,-35537,5606,5412,5256,5062,4906,5510,5160,56,1560,500,3230,10,1,11140799,569,-71.97,1.40,12,0.73,-71.00,3656.00,19740,20240223,-74.11,5000,20241113,2.20,19740,-74.11,20240223,5000,2.20,20241113,19740,-74.11,20240223,5000,2.20,20241113,1.24,N,059270,500,55 억,,156423,N,N,355,N,00,N +20241120,110558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,-100,5,-1.92,338956700,65965,47.36,5250,5370,5080,6780,3660,5220,5138.43,1.40,0,-30841,5606,5412,5256,5062,4906,5510,5160,56,1560,500,3230,10,1,11140799,570,-72.11,1.40,12,0.59,-71.00,3656.00,19740,20240223,-74.06,5000,20241113,2.40,19740,-74.06,20240223,5000,2.40,20241113,19740,-74.06,20240223,5000,2.40,20241113,1.24,N,059270,500,55 억,,156423,N,N,355,N,00,N +20241120,100558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,-100,5,-1.92,266340870,51748,37.15,5250,5370,5080,6780,3660,5220,5146.88,1.40,0,-29077,5606,5412,5256,5062,4906,5510,5160,56,1560,500,3230,10,1,11140799,570,-72.11,1.40,12,0.46,-71.00,3656.00,19740,20240223,-74.06,5000,20241113,2.40,19740,-74.06,20240223,5000,2.40,20241113,19740,-74.06,20240223,5000,2.40,20241113,1.24,N,059270,500,55 억,,156423,N,N,355,N,00,N +20241120,090557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,-20,5,-0.38,34179040,6514,4.68,5250,5370,5200,6780,3660,5220,5247.01,1.40,0,-1516,5606,5412,5256,5062,4906,5510,5160,56,1560,500,3230,10,1,11140799,579,-73.24,1.42,12,0.06,-71.00,3656.00,19740,20240223,-73.66,5000,20241113,4.00,19740,-73.66,20240223,5000,4.00,20241113,19740,-73.66,20240223,5000,4.00,20241113,1.24,N,059270,500,55 억,,156423,N,N,355,N,00,N 20241119,160527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5220,50,2,0.97,720602600,136654,105.49,5170,5450,5100,6720,3620,5170,5273.23,1.51,0,-11733,5483,5326,5243,5086,5003,5285,5045,56,1550,500,3200,10,1,11140799,582,-73.52,1.43,12,1.23,-71.00,3656.00,19740,20240223,-73.56,5000,20241113,4.40,19740,-73.56,20240223,5000,4.40,20241113,19740,-73.56,20240223,5000,4.40,20241113,1.21,N,059270,500,55 억,,168159,N,N,355,N,00,N 20241119,150535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,30,2,0.58,662930470,125586,96.95,5170,5450,5100,6720,3620,5170,5278.70,1.51,0,-15280,5483,5326,5243,5086,5003,5285,5045,56,1550,500,3200,10,1,11140799,579,-73.24,1.42,12,1.13,-71.00,3656.00,19740,20240223,-73.66,5000,20241113,4.00,19740,-73.66,20240223,5000,4.00,20241113,19740,-73.66,20240223,5000,4.00,20241113,1.21,N,059270,500,55 억,,168159,N,N,370,N,00,N 20241119,140533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5210,40,2,0.77,594396110,112371,86.74,5170,5450,5100,6720,3620,5170,5289.59,1.51,0,-9107,5483,5326,5243,5086,5003,5285,5045,56,1550,500,3200,10,1,11140799,580,-73.38,1.43,12,1.01,-71.00,3656.00,19740,20240223,-73.61,5000,20241113,4.20,19740,-73.61,20240223,5000,4.20,20241113,19740,-73.61,20240223,5000,4.20,20241113,1.21,N,059270,500,55 억,,168159,N,N,370,N,00,N diff --git a/060150/price/prices-20241101.csv b/060150/price/prices-20241101.csv index 48c2705a248a..0845ebe4c273 100644 --- a/060150/price/prices-20241101.csv +++ b/060150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160548,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4980,-20,5,-0.40,143329175,28810,88.98,5000,5010,4945,6500,3500,5000,4974.98,5.05,0,1386,5073,5036,5003,4966,4933,5020,4950,233,1500,500,3700,5,1,46563612,2319,134.59,0.64,12,0.06,37.00,7762.00,7890,20231123,-36.88,4660,20241115,6.87,7760,-35.82,20240111,4660,6.87,20241115,7890,-36.88,20231123,4660,6.87,20241115,0.99,N,060150,500,232 억,,2352580,N,N,34,N,00,N +20241120,150558,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4985,-15,5,-0.30,134730970,27080,83.64,5000,5010,4945,6500,3500,5000,4975.29,5.05,0,758,5073,5036,5003,4966,4933,5020,4950,233,1500,500,3700,5,1,46563612,2321,134.73,0.64,12,0.06,37.00,7762.00,7890,20231123,-36.82,4660,20241115,6.97,7760,-35.76,20240111,4660,6.97,20241115,7890,-36.82,20231123,4660,6.97,20241115,0.99,N,060150,500,232 억,,2352580,N,N,65,N,00,N +20241120,140558,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4985,-15,5,-0.30,106953995,21496,66.39,5000,5010,4945,6500,3500,5000,4975.53,5.05,0,806,5073,5036,5003,4966,4933,5020,4950,233,1500,500,3700,5,1,46563612,2321,134.73,0.64,12,0.05,37.00,7762.00,7890,20231123,-36.82,4660,20241115,6.97,7760,-35.76,20240111,4660,6.97,20241115,7890,-36.82,20231123,4660,6.97,20241115,0.99,N,060150,500,232 억,,2352580,N,N,65,N,00,N +20241120,130558,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4980,-20,5,-0.40,103936975,20890,64.52,5000,5010,4945,6500,3500,5000,4975.44,5.05,0,1045,5073,5036,5003,4966,4933,5020,4950,233,1500,500,3700,5,1,46563612,2319,134.59,0.64,12,0.04,37.00,7762.00,7890,20231123,-36.88,4660,20241115,6.87,7760,-35.82,20240111,4660,6.87,20241115,7890,-36.88,20231123,4660,6.87,20241115,0.99,N,060150,500,232 억,,2352580,N,N,65,N,00,N +20241120,120558,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4975,-25,5,-0.50,93604420,18814,58.11,5000,5010,4945,6500,3500,5000,4975.25,5.05,0,606,5073,5036,5003,4966,4933,5020,4950,233,1500,500,3700,5,1,46563612,2317,134.46,0.64,12,0.04,37.00,7762.00,7890,20231123,-36.95,4660,20241115,6.76,7760,-35.89,20240111,4660,6.76,20241115,7890,-36.95,20231123,4660,6.76,20241115,0.99,N,060150,500,232 억,,2352580,N,N,65,N,00,N +20241120,110558,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4975,-25,5,-0.50,84524180,16987,52.47,5000,5010,4945,6500,3500,5000,4975.82,5.05,0,607,5073,5036,5003,4966,4933,5020,4950,233,1500,500,3700,5,1,46563612,2317,134.46,0.64,12,0.04,37.00,7762.00,7890,20231123,-36.95,4660,20241115,6.76,7760,-35.89,20240111,4660,6.76,20241115,7890,-36.95,20231123,4660,6.76,20241115,0.99,N,060150,500,232 억,,2352580,N,N,65,N,00,N +20241120,100558,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4975,-25,5,-0.50,34436285,6926,21.39,5000,5010,4945,6500,3500,5000,4972.03,5.05,0,-2060,5073,5036,5003,4966,4933,5020,4950,233,1500,500,3700,5,1,46563612,2317,134.46,0.64,12,0.01,37.00,7762.00,7890,20231123,-36.95,4660,20241115,6.76,7760,-35.89,20240111,4660,6.76,20241115,7890,-36.95,20231123,4660,6.76,20241115,0.99,N,060150,500,232 억,,2352580,N,N,65,N,00,N +20241120,090557,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5010,10,2,0.20,5360010,1072,3.31,5000,5010,5000,6500,3500,5000,5000.01,5.05,0,610,5073,5036,5003,4966,4933,5020,4950,233,1500,500,3700,10,1,46563612,2333,135.41,0.65,12,0.00,37.00,7762.00,7890,20231123,-36.50,4660,20241115,7.51,7760,-35.44,20240111,4660,7.51,20241115,7890,-36.50,20231123,4660,7.51,20241115,0.99,N,060150,500,232 억,,2352580,N,N,65,N,00,N 20241119,160528,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5000,20,2,0.40,162404265,32377,67.00,5030,5040,4970,6470,3490,4980,5016.09,5.05,0,2052,5180,5080,4920,4820,4660,5130,4870,233,1490,500,3680,10,1,46563612,2328,135.14,0.64,12,0.07,37.00,7762.00,7890,20231123,-36.63,4660,20241115,7.30,7760,-35.57,20240111,4660,7.30,20241115,7890,-36.63,20231123,4660,7.30,20241115,0.99,N,060150,500,232 억,,2350527,N,N,65,N,00,N 20241119,150535,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5010,30,2,0.60,142552255,28407,58.79,5030,5040,4970,6470,3490,4980,5018.21,5.05,0,1574,5180,5080,4920,4820,4660,5130,4870,233,1490,500,3680,10,1,46563612,2333,135.41,0.65,12,0.06,37.00,7762.00,7890,20231123,-36.50,4660,20241115,7.51,7760,-35.44,20240111,4660,7.51,20241115,7890,-36.50,20231123,4660,7.51,20241115,0.99,N,060150,500,232 억,,2350527,N,N,76,N,00,N 20241119,140533,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5020,40,2,0.80,126677235,25245,52.24,5030,5040,4970,6470,3490,4980,5017.91,5.05,0,1969,5180,5080,4920,4820,4660,5130,4870,233,1490,500,3680,10,1,46563612,2337,135.68,0.65,12,0.05,37.00,7762.00,7890,20231123,-36.38,4660,20241115,7.73,7760,-35.31,20240111,4660,7.73,20241115,7890,-36.38,20231123,4660,7.73,20241115,0.99,N,060150,500,232 억,,2350527,N,N,76,N,00,N diff --git a/060230/price/prices-20241101.csv b/060230/price/prices-20241101.csv index 562a558e4e46..d980af11f11c 100644 --- a/060230/price/prices-20241101.csv +++ b/060230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1103,-65,5,-5.57,473722584,420736,137.45,1191,1207,1080,1518,818,1168,1125.95,3.07,0,-59002,1243,1205,1186,1148,1129,1196,1139,230,350,500,700,1,1,46066730,508,-0.97,0.40,12,0.91,-1136.00,2726.00,3512,20240402,-68.59,800,20241024,37.88,3512,-68.59,20240402,800,37.88,20241024,3375,-67.32,20240402,795,38.74,20240805,0.30,N,060230,500,230 억,,1412660,N,N,0,N,00,N +20241120,150558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,-51,5,-4.37,440936157,391019,127.74,1191,1207,1080,1518,818,1168,1127.66,3.07,0,-64721,1243,1205,1186,1148,1129,1196,1139,230,350,500,700,1,1,46066730,515,-0.98,0.41,12,0.85,-1136.00,2726.00,3512,20240402,-68.19,800,20241024,39.62,3512,-68.19,20240402,800,39.62,20241024,3375,-66.90,20240402,795,40.50,20240805,0.30,N,060230,500,230 억,,1412660,N,N,0,N,00,N +20241120,140558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1107,-61,5,-5.22,348416095,307002,100.29,1191,1207,1082,1518,818,1168,1134.90,3.07,0,-71807,1243,1205,1186,1148,1129,1196,1139,230,350,500,700,1,1,46066730,510,-0.97,0.41,12,0.67,-1136.00,2726.00,3512,20240402,-68.48,800,20241024,38.38,3512,-68.48,20240402,800,38.38,20241024,3375,-67.20,20240402,795,39.25,20240805,0.30,N,060230,500,230 억,,1412660,N,N,0,N,00,N +20241120,130558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,-46,5,-3.94,303004836,266127,86.94,1191,1207,1082,1518,818,1168,1138.57,3.07,0,-54570,1243,1205,1186,1148,1129,1196,1139,230,350,500,700,1,1,46066730,517,-0.99,0.41,12,0.58,-1136.00,2726.00,3512,20240402,-68.05,800,20241024,40.25,3512,-68.05,20240402,800,40.25,20241024,3375,-66.76,20240402,795,41.13,20240805,0.30,N,060230,500,230 억,,1412660,N,N,0,N,00,N +20241120,120559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,-83,5,-7.11,276995179,242633,79.26,1191,1207,1083,1518,818,1168,1141.62,3.07,0,-59280,1243,1205,1186,1148,1129,1196,1139,230,350,500,700,1,1,46066730,500,-0.96,0.40,12,0.53,-1136.00,2726.00,3512,20240402,-69.11,800,20241024,35.62,3512,-69.11,20240402,800,35.62,20241024,3375,-67.85,20240402,795,36.48,20240805,0.30,N,060230,500,230 억,,1412660,N,N,0,N,00,N +20241120,110558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1146,-22,5,-1.88,197230048,170719,55.77,1191,1207,1122,1518,818,1168,1155.29,3.07,0,-50717,1243,1205,1186,1148,1129,1196,1139,230,350,500,700,1,1,46066730,528,-1.01,0.42,12,0.37,-1136.00,2726.00,3512,20240402,-67.37,800,20241024,43.25,3512,-67.37,20240402,800,43.25,20241024,3375,-66.04,20240402,795,44.15,20240805,0.30,N,060230,500,230 억,,1412660,N,N,0,N,00,N +20241120,100558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1157,-11,5,-0.94,104958915,89462,29.23,1191,1207,1149,1518,818,1168,1173.22,3.07,0,-34474,1243,1205,1186,1148,1129,1196,1139,230,350,500,700,1,1,46066730,533,-1.02,0.42,12,0.19,-1136.00,2726.00,3512,20240402,-67.06,800,20241024,44.62,3512,-67.06,20240402,800,44.62,20241024,3375,-65.72,20240402,795,45.53,20240805,0.30,N,060230,500,230 억,,1412660,N,N,0,N,00,N +20241120,090557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1206,38,2,3.25,15340560,12802,4.18,1191,1207,1188,1518,818,1168,1198.29,3.07,0,-3740,1243,1205,1186,1148,1129,1196,1139,230,350,500,700,1,1,46066730,556,-1.06,0.44,12,0.03,-1136.00,2726.00,3512,20240402,-65.66,800,20241024,50.75,3512,-65.66,20240402,800,50.75,20241024,3375,-64.27,20240402,795,51.70,20240805,0.30,N,060230,500,230 억,,1412660,N,N,0,N,00,N 20241119,160528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,-42,5,-3.47,359761754,302554,34.39,1212,1224,1167,1573,847,1210,1189.08,3.15,0,-39580,1353,1281,1235,1163,1117,1258,1140,230,363,500,720,1,1,46066730,538,-1.03,0.43,12,0.66,-1136.00,2726.00,3512,20240402,-66.74,800,20241024,46.00,3512,-66.74,20240402,800,46.00,20241024,3375,-65.39,20240402,795,46.92,20240805,0.25,N,060230,500,230 억,,1450943,N,N,0,N,00,N 20241119,150535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1191,-19,5,-1.57,320140205,268882,30.56,1212,1224,1167,1573,847,1210,1190.63,3.15,0,-28714,1353,1281,1235,1163,1117,1258,1140,230,363,500,720,1,1,46066730,549,-1.05,0.44,12,0.58,-1136.00,2726.00,3512,20240402,-66.09,800,20241024,48.88,3512,-66.09,20240402,800,48.88,20241024,3375,-64.71,20240402,795,49.81,20240805,0.25,N,060230,500,230 억,,1450943,N,N,0,N,00,N 20241119,140533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,-20,5,-1.65,287004573,240958,27.39,1212,1224,1167,1573,847,1210,1191.10,3.15,0,-28627,1353,1281,1235,1163,1117,1258,1140,230,363,500,720,1,1,46066730,548,-1.05,0.44,12,0.52,-1136.00,2726.00,3512,20240402,-66.12,800,20241024,48.75,3512,-66.12,20240402,800,48.75,20241024,3375,-64.74,20240402,795,49.69,20240805,0.25,N,060230,500,230 억,,1450943,N,N,0,N,00,N diff --git a/060240/price/prices-20241101.csv b/060240/price/prices-20241101.csv index 445cad9081a7..ba58918767e6 100644 --- a/060240/price/prices-20241101.csv +++ b/060240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160549,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,431,0,3,0.00,0,0,0.00,0,0,0,560,302,431,0.00,16.72,0,0,477,453,442,418,407,448,413,165,129,500,0,1,1,32314179,139,-0.94,0.36,12,0.00,-457.00,1189.00,2005,20231205,-78.50,431,20241119,0.00,1994,-78.39,20240105,431,0.00,20241119,2005,-78.50,20231205,431,0.00,20241119,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N +20241120,150558,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,431,0,3,0.00,0,0,0.00,0,0,0,560,302,431,0.00,16.72,0,0,477,453,442,418,407,448,413,165,129,500,0,1,1,32314179,139,-0.94,0.36,12,0.00,-457.00,1189.00,2005,20231205,-78.50,431,20241119,0.00,1994,-78.39,20240105,431,0.00,20241119,2005,-78.50,20231205,431,0.00,20241119,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N +20241120,140558,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,431,0,3,0.00,0,0,0.00,0,0,0,560,302,431,0.00,16.72,0,0,477,453,442,418,407,448,413,165,129,500,0,1,1,32314179,139,-0.94,0.36,12,0.00,-457.00,1189.00,2005,20231205,-78.50,431,20241119,0.00,1994,-78.39,20240105,431,0.00,20241119,2005,-78.50,20231205,431,0.00,20241119,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N +20241120,130558,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,431,0,3,0.00,0,0,0.00,0,0,0,560,302,431,0.00,16.72,0,0,477,453,442,418,407,448,413,165,129,500,0,1,1,32314179,139,-0.94,0.36,12,0.00,-457.00,1189.00,2005,20231205,-78.50,431,20241119,0.00,1994,-78.39,20240105,431,0.00,20241119,2005,-78.50,20231205,431,0.00,20241119,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N +20241120,120559,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,431,0,3,0.00,0,0,0.00,0,0,0,560,302,431,0.00,16.72,0,0,477,453,442,418,407,448,413,165,129,500,0,1,1,32314179,139,-0.94,0.36,12,0.00,-457.00,1189.00,2005,20231205,-78.50,431,20241119,0.00,1994,-78.39,20240105,431,0.00,20241119,2005,-78.50,20231205,431,0.00,20241119,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N +20241120,110559,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,431,0,3,0.00,0,0,0.00,0,0,0,560,302,431,0.00,16.72,0,0,477,453,442,418,407,448,413,165,129,500,0,1,1,32314179,139,-0.94,0.36,12,0.00,-457.00,1189.00,2005,20231205,-78.50,431,20241119,0.00,1994,-78.39,20240105,431,0.00,20241119,2005,-78.50,20231205,431,0.00,20241119,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N +20241120,100558,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,431,0,3,0.00,0,0,0.00,0,0,0,560,302,431,0.00,16.72,0,0,477,453,442,418,407,448,413,165,129,500,0,1,1,32314179,139,-0.94,0.36,12,0.00,-457.00,1189.00,2005,20231205,-78.50,431,20241119,0.00,1994,-78.39,20240105,431,0.00,20241119,2005,-78.50,20231205,431,0.00,20241119,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N +20241120,090558,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,431,0,3,0.00,0,0,0.00,0,0,0,560,302,431,0.00,16.72,0,0,477,453,442,418,407,448,413,165,129,500,0,1,1,32314179,139,-0.94,0.36,12,0.00,-457.00,1189.00,2005,20231205,-78.50,431,20241119,0.00,1994,-78.39,20240105,431,0.00,20241119,2005,-78.50,20231205,431,0.00,20241119,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N 20241119,160528,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,431,-25,5,-5.48,66746114,149169,279.71,459,466,431,592,320,456,447.52,16.72,0,1376,494,475,464,445,434,469,439,165,136,500,310,1,1,32314179,139,-0.94,0.36,12,0.46,-457.00,1189.00,2005,20231205,-78.50,431,20241119,0.00,1994,-78.39,20240105,431,0.00,20241119,2005,-78.50,20231205,431,0.00,20241119,0.82,N,060240,500,165 억,,5403018,N,N,0,N,00,N 20241119,150536,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,442,-14,5,-3.07,62117579,138462,259.64,459,466,431,592,320,456,448.63,16.72,0,8950,494,475,464,445,434,469,439,165,136,500,310,1,1,32314179,143,-0.97,0.37,12,0.43,-457.00,1189.00,2005,20231205,-77.96,431,20241119,2.55,1994,-77.83,20240105,431,2.55,20241119,2005,-77.96,20231205,431,2.55,20241119,0.82,N,060240,500,165 억,,5403018,N,N,0,N,00,N 20241119,140534,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,437,-19,5,-4.17,58674462,130561,244.82,459,466,431,592,320,456,449.40,16.72,0,8136,494,475,464,445,434,469,439,165,136,500,310,1,1,32314179,141,-0.96,0.37,12,0.40,-457.00,1189.00,2005,20231205,-78.20,431,20241119,1.39,1994,-78.08,20240105,431,1.39,20241119,2005,-78.20,20231205,431,1.39,20241119,0.82,N,060240,500,165 억,,5403018,N,N,0,N,00,N diff --git a/060250/price/prices-20241101.csv b/060250/price/prices-20241101.csv index 140fd2185f5e..c7b51c4fe742 100644 --- a/060250/price/prices-20241101.csv +++ b/060250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160549,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7290,-20,5,-0.27,499279460,68400,64.68,7310,7360,7230,9500,5120,7310,7299.41,16.11,0,-3429,7563,7436,7243,7116,6923,7500,7180,201,2190,500,5400,10,1,40160611,2928,8.29,1.11,12,0.17,879.00,6578.00,15600,20240220,-53.27,6650,20241113,9.62,15600,-53.27,20240220,6650,9.62,20241113,15600,-53.27,20240220,6650,9.62,20241113,2.77,N,060250,500,200 억,,6471266,N,N,353,N,00,N +20241120,150559,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7300,-10,5,-0.14,472477260,64727,61.21,7310,7360,7230,9500,5120,7310,7299.54,16.11,0,-2622,7563,7436,7243,7116,6923,7500,7180,201,2190,500,5400,10,1,40160611,2932,8.30,1.11,12,0.16,879.00,6578.00,15600,20240220,-53.21,6650,20241113,9.77,15600,-53.21,20240220,6650,9.77,20241113,15600,-53.21,20240220,6650,9.77,20241113,2.77,N,060250,500,200 억,,6471266,N,N,11,N,00,N +20241120,140559,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7310,0,3,0.00,364093480,49867,47.15,7310,7360,7230,9500,5120,7310,7301.29,16.11,0,-7469,7563,7436,7243,7116,6923,7500,7180,201,2190,500,5400,10,1,40160611,2936,8.32,1.11,12,0.12,879.00,6578.00,15600,20240220,-53.14,6650,20241113,9.92,15600,-53.14,20240220,6650,9.92,20241113,15600,-53.14,20240220,6650,9.92,20241113,2.77,N,060250,500,200 억,,6471266,N,N,11,N,00,N +20241120,130559,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7320,10,2,0.14,310373300,42517,40.20,7310,7360,7230,9500,5120,7310,7299.98,16.11,0,-7265,7563,7436,7243,7116,6923,7500,7180,201,2190,500,5400,10,1,40160611,2940,8.33,1.11,12,0.11,879.00,6578.00,15600,20240220,-53.08,6650,20241113,10.08,15600,-53.08,20240220,6650,10.08,20241113,15600,-53.08,20240220,6650,10.08,20241113,2.77,N,060250,500,200 억,,6471266,N,N,11,N,00,N +20241120,120559,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7290,-20,5,-0.27,284292570,38943,36.82,7310,7360,7230,9500,5120,7310,7300.22,16.11,0,-6192,7563,7436,7243,7116,6923,7500,7180,201,2190,500,5400,10,1,40160611,2928,8.29,1.11,12,0.10,879.00,6578.00,15600,20240220,-53.27,6650,20241113,9.62,15600,-53.27,20240220,6650,9.62,20241113,15600,-53.27,20240220,6650,9.62,20241113,2.77,N,060250,500,200 억,,6471266,N,N,11,N,00,N +20241120,110559,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7320,10,2,0.14,186239700,25562,24.17,7310,7340,7230,9500,5120,7310,7285.80,16.11,0,-4276,7563,7436,7243,7116,6923,7500,7180,201,2190,500,5400,10,1,40160611,2940,8.33,1.11,12,0.06,879.00,6578.00,15600,20240220,-53.08,6650,20241113,10.08,15600,-53.08,20240220,6650,10.08,20241113,15600,-53.08,20240220,6650,10.08,20241113,2.77,N,060250,500,200 억,,6471266,N,N,11,N,00,N +20241120,100559,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7320,10,2,0.14,139080200,19112,18.07,7310,7340,7230,9500,5120,7310,7277.11,16.11,0,-2063,7563,7436,7243,7116,6923,7500,7180,201,2190,500,5400,10,1,40160611,2940,8.33,1.11,12,0.05,879.00,6578.00,15600,20240220,-53.08,6650,20241113,10.08,15600,-53.08,20240220,6650,10.08,20241113,15600,-53.08,20240220,6650,10.08,20241113,2.77,N,060250,500,200 억,,6471266,N,N,11,N,00,N +20241120,090558,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7300,-10,5,-0.14,16646260,2284,2.16,7310,7340,7260,9500,5120,7310,7288.20,16.11,0,-95,7563,7436,7243,7116,6923,7500,7180,201,2190,500,5400,10,1,40160611,2932,8.30,1.11,12,0.01,879.00,6578.00,15600,20240220,-53.21,6650,20241113,9.77,15600,-53.21,20240220,6650,9.77,20241113,15600,-53.21,20240220,6650,9.77,20241113,2.77,N,060250,500,200 억,,6471266,N,N,11,N,00,N 20241119,160528,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7310,190,2,2.67,769286830,105491,116.40,7050,7370,7050,9250,4990,7120,7292.44,16.11,0,-7757,7286,7202,7106,7022,6926,7245,7065,201,2130,500,5260,10,1,40160611,2936,8.32,1.11,12,0.26,879.00,6578.00,15600,20240220,-53.14,6650,20241113,9.92,15600,-53.14,20240220,6650,9.92,20241113,15600,-53.14,20240220,6650,9.92,20241113,2.81,N,060250,500,200 억,,6470355,N,N,11,N,00,N 20241119,150536,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7310,190,2,2.67,751544000,103064,113.72,7050,7370,7050,9250,4990,7120,7292.01,16.11,0,-7125,7286,7202,7106,7022,6926,7245,7065,201,2130,500,5260,10,1,40160611,2936,8.32,1.11,12,0.26,879.00,6578.00,15600,20240220,-53.14,6650,20241113,9.92,15600,-53.14,20240220,6650,9.92,20241113,15600,-53.14,20240220,6650,9.92,20241113,2.81,N,060250,500,200 억,,6470355,N,N,194,N,00,N 20241119,140534,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7300,180,2,2.53,666960780,91487,100.95,7050,7370,7050,9250,4990,7120,7290.22,16.11,0,-3612,7286,7202,7106,7022,6926,7245,7065,201,2130,500,5260,10,1,40160611,2932,8.30,1.11,12,0.23,879.00,6578.00,15600,20240220,-53.21,6650,20241113,9.77,15600,-53.21,20240220,6650,9.77,20241113,15600,-53.21,20240220,6650,9.77,20241113,2.81,N,060250,500,200 억,,6470355,N,N,194,N,00,N diff --git a/060260/price/prices-20241101.csv b/060260/price/prices-20241101.csv index 966ceede7d3d..73c1e52ed327 100644 --- a/060260/price/prices-20241101.csv +++ b/060260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1007,-13,5,-1.27,36099149,35756,49.12,1014,1021,1000,1326,714,1020,1009.60,2.49,0,-8940,1067,1043,1021,997,975,1032,986,68,306,500,610,1,1,13512009,136,-1.84,0.62,12,0.26,-547.00,1636.00,4246,20231228,-76.28,943,20241114,6.79,4128,-75.61,20240105,943,6.79,20241114,3505,-71.27,20240805,400,151.75,20240517,0.00,N,060260,500,67 억,,336913,N,N,0,N,00,N +20241120,150559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,-7,5,-0.69,32051749,31743,43.61,1014,1021,1000,1326,714,1020,1009.73,2.49,0,-6826,1067,1043,1021,997,975,1032,986,68,306,500,610,1,1,13512009,137,-1.85,0.62,12,0.23,-547.00,1636.00,4246,20231228,-76.14,943,20241114,7.42,4128,-75.46,20240105,943,7.42,20241114,3505,-71.10,20240805,400,153.25,20240517,0.00,N,060260,500,67 억,,336913,N,N,0,N,00,N +20241120,140559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,-7,5,-0.69,30290246,29997,41.21,1014,1021,1000,1326,714,1020,1009.78,2.49,0,-6654,1067,1043,1021,997,975,1032,986,68,306,500,610,1,1,13512009,137,-1.85,0.62,12,0.22,-547.00,1636.00,4246,20231228,-76.14,943,20241114,7.42,4128,-75.46,20240105,943,7.42,20241114,3505,-71.10,20240805,400,153.25,20240517,0.00,N,060260,500,67 억,,336913,N,N,0,N,00,N +20241120,130559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1020,0,3,0.00,29178150,28893,39.69,1014,1021,1000,1326,714,1020,1009.87,2.49,0,-7634,1067,1043,1021,997,975,1032,986,68,306,500,610,1,1,13512009,138,-1.86,0.62,12,0.21,-547.00,1636.00,4246,20231228,-75.98,943,20241114,8.17,4128,-75.29,20240105,943,8.17,20241114,3505,-70.90,20240805,400,155.00,20240517,0.00,N,060260,500,67 억,,336913,N,N,0,N,00,N +20241120,120559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,-12,5,-1.18,18269330,18126,24.90,1014,1014,1001,1326,714,1020,1007.91,2.49,0,-6714,1067,1043,1021,997,975,1032,986,68,306,500,610,1,1,13512009,136,-1.84,0.62,12,0.13,-547.00,1636.00,4246,20231228,-76.26,943,20241114,6.89,4128,-75.58,20240105,943,6.89,20241114,3505,-71.24,20240805,400,152.00,20240517,0.00,N,060260,500,67 억,,336913,N,N,0,N,00,N +20241120,110559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,-7,5,-0.69,18235992,18093,24.86,1014,1014,1001,1326,714,1020,1007.90,2.49,0,-6712,1067,1043,1021,997,975,1032,986,68,306,500,610,1,1,13512009,137,-1.85,0.62,12,0.13,-547.00,1636.00,4246,20231228,-76.14,943,20241114,7.42,4128,-75.46,20240105,943,7.42,20241114,3505,-71.10,20240805,400,153.25,20240517,0.00,N,060260,500,67 억,,336913,N,N,0,N,00,N +20241120,100559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1012,-8,5,-0.78,14155867,14029,19.27,1014,1014,1001,1326,714,1020,1009.04,2.49,0,-7117,1067,1043,1021,997,975,1032,986,68,306,500,610,1,1,13512009,137,-1.85,0.62,12,0.10,-547.00,1636.00,4246,20231228,-76.17,943,20241114,7.32,4128,-75.48,20240105,943,7.32,20241114,3505,-71.13,20240805,400,153.00,20240517,0.00,N,060260,500,67 억,,336913,N,N,0,N,00,N +20241120,090558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,-9,5,-0.88,721959,712,0.98,1014,1014,1011,1326,714,1020,1013.99,2.49,0,-104,1067,1043,1021,997,975,1032,986,68,306,500,610,1,1,13512009,137,-1.85,0.62,12,0.01,-547.00,1636.00,4246,20231228,-76.19,943,20241114,7.21,4128,-75.51,20240105,943,7.21,20241114,3505,-71.16,20240805,400,152.75,20240517,0.00,N,060260,500,67 억,,336913,N,N,0,N,00,N 20241119,160529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1020,-4,5,-0.39,74435008,72780,60.62,1037,1045,999,1331,717,1024,1022.74,2.65,0,-21698,1075,1049,1024,998,973,1062,1011,68,307,500,610,1,1,13512009,138,-1.86,0.62,12,0.54,-547.00,1636.00,4246,20231228,-75.98,943,20241114,8.17,4128,-75.29,20240105,943,8.17,20241114,3505,-70.90,20240805,400,155.00,20240517,0.00,N,060260,500,67 억,,358611,N,N,0,N,00,N 20241119,150536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,-13,5,-1.27,71739294,70133,58.42,1037,1045,999,1331,717,1024,1022.90,2.65,0,-19611,1075,1049,1024,998,973,1062,1011,68,307,500,610,1,1,13512009,137,-1.85,0.62,12,0.52,-547.00,1636.00,4246,20231228,-76.19,943,20241114,7.21,4128,-75.51,20240105,943,7.21,20241114,3505,-71.16,20240805,400,152.75,20240517,0.00,N,060260,500,67 억,,358611,N,N,0,N,00,N 20241119,140534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,-11,5,-1.07,70210792,68621,57.16,1037,1045,999,1331,717,1024,1023.17,2.65,0,-18507,1075,1049,1024,998,973,1062,1011,68,307,500,610,1,1,13512009,137,-1.85,0.62,12,0.51,-547.00,1636.00,4246,20231228,-76.14,943,20241114,7.42,4128,-75.46,20240105,943,7.42,20241114,3505,-71.10,20240805,400,153.25,20240517,0.00,N,060260,500,67 억,,358611,N,N,0,N,00,N diff --git a/060280/price/prices-20241101.csv b/060280/price/prices-20241101.csv index 67d464135d70..5f7bf73bd5f8 100644 --- a/060280/price/prices-20241101.csv +++ b/060280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160549,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7080,0,3,0.00,2344754200,324705,86.19,7360,7360,7050,9200,4960,7080,7221.26,2.14,0,-74152,7546,7312,6866,6632,6186,7430,6750,205,2120,500,5230,10,1,41089990,2909,-59.50,2.89,12,0.79,-119.00,2452.00,19770,20240112,-64.19,5980,20241115,18.39,19770,-64.19,20240112,5980,18.39,20241115,19770,-64.19,20240112,5980,18.39,20241115,1.24,N,060280,500,205 억,,880784,N,N,511,N,00,N +20241120,150559,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7090,10,2,0.14,2270137410,314158,83.39,7360,7360,7060,9200,4960,7080,7226.10,2.14,0,-73115,7546,7312,6866,6632,6186,7430,6750,205,2120,500,5230,10,1,41089990,2913,-59.58,2.89,12,0.76,-119.00,2452.00,19770,20240112,-64.14,5980,20241115,18.56,19770,-64.14,20240112,5980,18.56,20241115,19770,-64.14,20240112,5980,18.56,20241115,1.24,N,060280,500,205 억,,880784,N,N,84,N,00,N +20241120,140559,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7140,60,2,0.85,2109536940,291531,77.38,7360,7360,7080,9200,4960,7080,7236.06,2.14,0,-73801,7546,7312,6866,6632,6186,7430,6750,205,2120,500,5230,10,1,41089990,2934,-60.00,2.91,12,0.71,-119.00,2452.00,19770,20240112,-63.88,5980,20241115,19.40,19770,-63.88,20240112,5980,19.40,20241115,19770,-63.88,20240112,5980,19.40,20241115,1.24,N,060280,500,205 억,,880784,N,N,84,N,00,N +20241120,130559,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7180,100,2,1.41,1888107040,260470,69.14,7360,7360,7150,9200,4960,7080,7248.85,2.14,0,-74213,7546,7312,6866,6632,6186,7430,6750,205,2120,500,5230,10,1,41089990,2950,-60.34,2.93,12,0.63,-119.00,2452.00,19770,20240112,-63.68,5980,20241115,20.07,19770,-63.68,20240112,5980,20.07,20241115,19770,-63.68,20240112,5980,20.07,20241115,1.24,N,060280,500,205 억,,880784,N,N,84,N,00,N +20241120,120600,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7220,140,2,1.98,1779255500,245338,65.12,7360,7360,7150,9200,4960,7080,7252.26,2.14,0,-68355,7546,7312,6866,6632,6186,7430,6750,205,2120,500,5230,10,1,41089990,2967,-60.67,2.94,12,0.60,-119.00,2452.00,19770,20240112,-63.48,5980,20241115,20.74,19770,-63.48,20240112,5980,20.74,20241115,19770,-63.48,20240112,5980,20.74,20241115,1.24,N,060280,500,205 억,,880784,N,N,84,N,00,N +20241120,110559,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7220,140,2,1.98,1676800230,231116,61.35,7360,7360,7150,9200,4960,7080,7255.23,2.14,0,-70783,7546,7312,6866,6632,6186,7430,6750,205,2120,500,5230,10,1,41089990,2967,-60.67,2.94,12,0.56,-119.00,2452.00,19770,20240112,-63.48,5980,20241115,20.74,19770,-63.48,20240112,5980,20.74,20241115,19770,-63.48,20240112,5980,20.74,20241115,1.24,N,060280,500,205 억,,880784,N,N,84,N,00,N +20241120,100559,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7310,230,2,3.25,1400656210,193009,51.23,7360,7360,7150,9200,4960,7080,7256.95,2.14,0,-72204,7546,7312,6866,6632,6186,7430,6750,205,2120,500,5230,10,1,41089990,3004,-61.43,2.98,12,0.47,-119.00,2452.00,19770,20240112,-63.02,5980,20241115,22.24,19770,-63.02,20240112,5980,22.24,20241115,19770,-63.02,20240112,5980,22.24,20241115,1.24,N,060280,500,205 억,,880784,N,N,84,N,00,N +20241120,090559,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7280,200,2,2.82,661358560,90761,24.09,7360,7360,7180,9200,4960,7080,7286.81,2.14,0,-55246,7546,7312,6866,6632,6186,7430,6750,205,2120,500,5230,10,1,41089990,2991,-61.18,2.97,12,0.22,-119.00,2452.00,19770,20240112,-63.18,5980,20241115,21.74,19770,-63.18,20240112,5980,21.74,20241115,19770,-63.18,20240112,5980,21.74,20241115,1.24,N,060280,500,205 억,,880784,N,N,84,N,00,N 20241119,160529,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7080,600,2,9.26,2557005610,371299,409.45,6480,7100,6420,8420,4540,6480,6885.92,2.12,0,18454,6713,6596,6393,6276,6073,6655,6335,205,1940,500,4790,10,1,41089990,2909,-59.50,2.89,12,0.90,-119.00,2452.00,19770,20240112,-64.19,5980,20241115,18.39,19770,-64.19,20240112,5980,18.39,20241115,19770,-64.19,20240112,5980,18.39,20241115,1.26,N,060280,500,205 억,,869659,N,N,84,N,00,N 20241119,150536,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7050,570,2,8.80,2282272730,332444,366.60,6480,7070,6420,8420,4540,6480,6865.13,2.12,0,19835,6713,6596,6393,6276,6073,6655,6335,205,1940,500,4790,10,1,41089990,2897,-59.24,2.88,12,0.81,-119.00,2452.00,19770,20240112,-64.34,5980,20241115,17.89,19770,-64.34,20240112,5980,17.89,20241115,19770,-64.34,20240112,5980,17.89,20241115,1.26,N,060280,500,205 억,,869659,N,N,420,N,00,N 20241119,140535,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6980,500,2,7.72,1941216900,283403,312.52,6480,7070,6420,8420,4540,6480,6849.67,2.12,0,10056,6713,6596,6393,6276,6073,6655,6335,205,1940,500,4790,10,1,41089990,2868,-58.66,2.85,12,0.69,-119.00,2452.00,19770,20240112,-64.69,5980,20241115,16.72,19770,-64.69,20240112,5980,16.72,20241115,19770,-64.69,20240112,5980,16.72,20241115,1.26,N,060280,500,205 억,,869659,N,N,420,N,00,N diff --git a/060310/price/prices-20241101.csv b/060310/price/prices-20241101.csv index 338320d5acae..4d63b5eee4ff 100644 --- a/060310/price/prices-20241101.csv +++ b/060310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160550,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2020,-15,5,-0.74,327486595,161784,19.56,2015,2045,2010,2645,1425,2035,2024.22,6.47,0,14362,2191,2112,2071,1992,1951,2152,2032,255,610,500,1260,5,1,51084642,1032,37.41,2.02,03,0.32,54.00,998.00,4795,20240110,-57.87,1860,20240806,8.60,4795,-57.87,20240110,1860,8.60,20240806,4795,-57.87,20240110,1860,8.60,20240806,4.93,N,060310,500,255 억,,3306743,N,N,0,N,00,N +20241120,150559,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2030,-5,5,-0.25,275980110,136249,16.47,2015,2045,2010,2645,1425,2035,2025.56,6.47,0,16274,2191,2112,2071,1992,1951,2152,2032,255,610,500,1260,5,1,51084642,1037,37.59,2.03,03,0.27,54.00,998.00,4795,20240110,-57.66,1860,20240806,9.14,4795,-57.66,20240110,1860,9.14,20240806,4795,-57.66,20240110,1860,9.14,20240806,4.93,N,060310,500,255 억,,3306743,N,N,0,N,00,N +20241120,140559,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2035,0,3,0.00,232352650,114666,13.86,2015,2045,2010,2645,1425,2035,2026.34,6.47,0,11035,2191,2112,2071,1992,1951,2152,2032,255,610,500,1260,5,1,51084642,1040,37.69,2.04,03,0.22,54.00,998.00,4795,20240110,-57.56,1860,20240806,9.41,4795,-57.56,20240110,1860,9.41,20240806,4795,-57.56,20240110,1860,9.41,20240806,4.93,N,060310,500,255 억,,3306743,N,N,0,N,00,N +20241120,130600,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2040,5,2,0.25,220738335,108947,13.17,2015,2045,2010,2645,1425,2035,2026.11,6.47,0,10612,2191,2112,2071,1992,1951,2152,2032,255,610,500,1260,5,1,51084642,1042,37.78,2.04,03,0.21,54.00,998.00,4795,20240110,-57.46,1860,20240806,9.68,4795,-57.46,20240110,1860,9.68,20240806,4795,-57.46,20240110,1860,9.68,20240806,4.93,N,060310,500,255 억,,3306743,N,N,0,N,00,N +20241120,120600,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2040,5,2,0.25,208099725,102736,12.42,2015,2045,2010,2645,1425,2035,2025.58,6.47,0,10426,2191,2112,2071,1992,1951,2152,2032,255,610,500,1260,5,1,51084642,1042,37.78,2.04,03,0.20,54.00,998.00,4795,20240110,-57.46,1860,20240806,9.68,4795,-57.46,20240110,1860,9.68,20240806,4795,-57.46,20240110,1860,9.68,20240806,4.93,N,060310,500,255 억,,3306743,N,N,0,N,00,N +20241120,110600,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2035,0,3,0.00,191535155,94604,11.44,2015,2045,2010,2645,1425,2035,2024.60,6.47,0,10311,2191,2112,2071,1992,1951,2152,2032,255,610,500,1260,5,1,51084642,1040,37.69,2.04,03,0.19,54.00,998.00,4795,20240110,-57.56,1860,20240806,9.41,4795,-57.56,20240110,1860,9.41,20240806,4795,-57.56,20240110,1860,9.41,20240806,4.93,N,060310,500,255 억,,3306743,N,N,0,N,00,N +20241120,100600,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2010,-25,5,-1.23,137314915,67862,8.21,2015,2045,2010,2645,1425,2035,2023.44,6.47,0,12207,2191,2112,2071,1992,1951,2152,2032,255,610,500,1260,5,1,51084642,1027,37.22,2.01,03,0.13,54.00,998.00,4795,20240110,-58.08,1860,20240806,8.06,4795,-58.08,20240110,1860,8.06,20240806,4795,-58.08,20240110,1860,8.06,20240806,4.93,N,060310,500,255 억,,3306743,N,N,0,N,00,N +20241120,090559,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2035,0,3,0.00,35527325,17586,2.13,2015,2040,2015,2645,1425,2035,2020.20,6.47,0,5952,2191,2112,2071,1992,1951,2152,2032,255,610,500,1260,5,1,51084642,1040,37.69,2.04,03,0.03,54.00,998.00,4795,20240110,-57.56,1860,20240806,9.41,4795,-57.56,20240110,1860,9.41,20240806,4795,-57.56,20240110,1860,9.41,20240806,4.93,N,060310,500,255 억,,3306743,N,N,0,N,00,N 20241119,160529,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2035,20,2,0.99,1707932925,821427,532.05,2030,2150,2030,2615,1415,2015,2079.24,6.75,0,-139754,2081,2048,2017,1984,1953,2047,1983,255,600,500,1240,5,1,51084642,1040,37.69,2.04,03,1.61,54.00,998.00,4795,20240110,-57.56,1860,20240806,9.41,4795,-57.56,20240110,1860,9.41,20240806,4795,-57.56,20240110,1860,9.41,20240806,5.00,N,060310,500,255 억,,3448911,N,N,0,N,00,N 20241119,150537,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2045,30,2,1.49,1630073010,783281,507.34,2030,2150,2030,2615,1415,2015,2081.08,6.75,0,-143232,2081,2048,2017,1984,1953,2047,1983,255,600,500,1240,5,1,51084642,1045,37.87,2.05,03,1.53,54.00,998.00,4795,20240110,-57.35,1860,20240806,9.95,4795,-57.35,20240110,1860,9.95,20240806,4795,-57.35,20240110,1860,9.95,20240806,5.00,N,060310,500,255 억,,3448911,N,N,0,N,00,N 20241119,140535,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2055,40,2,1.99,1589776395,763583,494.58,2030,2150,2030,2615,1415,2015,2082.00,6.75,0,-146647,2081,2048,2017,1984,1953,2047,1983,255,600,500,1240,5,1,51084642,1050,38.06,2.06,03,1.49,54.00,998.00,4795,20240110,-57.14,1860,20240806,10.48,4795,-57.14,20240110,1860,10.48,20240806,4795,-57.14,20240110,1860,10.48,20240806,5.00,N,060310,500,255 억,,3448911,N,N,0,N,00,N diff --git a/060370/price/prices-20241101.csv b/060370/price/prices-20241101.csv index e45891c591e0..be7881c14d61 100644 --- a/060370/price/prices-20241101.csv +++ b/060370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160550,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11740,-150,5,-1.26,3291285730,275937,98.35,11950,12500,11650,15450,8330,11890,11927.80,2.42,0,-32381,12436,12162,11786,11512,11136,12300,11650,327,3560,1000,7840,10,1,32668854,3835,26.21,2.45,12,0.84,448.00,4798.00,24850,20240711,-52.76,8710,20240311,34.79,24850,-52.76,20240711,8710,34.79,20240311,24850,-52.76,20240711,8710,34.79,20240311,0.95,N,060370,1000,326 억,,791388,N,N,183,N,00,N +20241120,150600,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11770,-120,5,-1.01,3199977250,268172,95.58,11950,12500,11650,15450,8330,11890,11932.57,2.42,0,-30580,12436,12162,11786,11512,11136,12300,11650,327,3560,1000,7840,10,1,32668854,3845,26.27,2.45,12,0.82,448.00,4798.00,24850,20240711,-52.64,8710,20240311,35.13,24850,-52.64,20240711,8710,35.13,20240311,24850,-52.64,20240711,8710,35.13,20240311,0.95,N,060370,1000,326 억,,791388,N,N,179,N,00,N +20241120,140600,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11840,-50,5,-0.42,2970525500,248742,88.65,11950,12500,11650,15450,8330,11890,11942.21,2.42,0,-26393,12436,12162,11786,11512,11136,12300,11650,327,3560,1000,7840,10,1,32668854,3868,26.43,2.47,12,0.76,448.00,4798.00,24850,20240711,-52.35,8710,20240311,35.94,24850,-52.35,20240711,8710,35.94,20240311,24850,-52.35,20240711,8710,35.94,20240311,0.95,N,060370,1000,326 억,,791388,N,N,179,N,00,N +20241120,130600,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11820,-70,5,-0.59,2475592120,207035,73.79,11950,12500,11650,15450,8330,11890,11957.39,2.42,0,-31638,12436,12162,11786,11512,11136,12300,11650,327,3560,1000,7840,10,1,32668854,3861,26.38,2.46,12,0.63,448.00,4798.00,24850,20240711,-52.43,8710,20240311,35.71,24850,-52.43,20240711,8710,35.71,20240311,24850,-52.43,20240711,8710,35.71,20240311,0.95,N,060370,1000,326 억,,791388,N,N,179,N,00,N +20241120,120600,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11870,-20,5,-0.17,2294828420,191737,68.34,11950,12500,11650,15450,8330,11890,11968.66,2.42,0,-26571,12436,12162,11786,11512,11136,12300,11650,327,3560,1000,7840,10,1,32668854,3878,26.50,2.47,12,0.59,448.00,4798.00,24850,20240711,-52.23,8710,20240311,36.28,24850,-52.23,20240711,8710,36.28,20240311,24850,-52.23,20240711,8710,36.28,20240311,0.95,N,060370,1000,326 억,,791388,N,N,179,N,00,N +20241120,110600,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11790,-100,5,-0.84,2174595160,181570,64.71,11950,12500,11650,15450,8330,11890,11976.66,2.42,0,-26052,12436,12162,11786,11512,11136,12300,11650,327,3560,1000,7840,10,1,32668854,3852,26.32,2.46,12,0.56,448.00,4798.00,24850,20240711,-52.56,8710,20240311,35.36,24850,-52.56,20240711,8710,35.36,20240311,24850,-52.56,20240711,8710,35.36,20240311,0.95,N,060370,1000,326 억,,791388,N,N,179,N,00,N +20241120,100600,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11760,-130,5,-1.09,1955853150,163024,58.10,11950,12500,11650,15450,8330,11890,11997.39,2.42,0,-15821,12436,12162,11786,11512,11136,12300,11650,327,3560,1000,7840,10,1,32668854,3842,26.25,2.45,12,0.50,448.00,4798.00,24850,20240711,-52.68,8710,20240311,35.02,24850,-52.68,20240711,8710,35.02,20240311,24850,-52.68,20240711,8710,35.02,20240311,0.95,N,060370,1000,326 억,,791388,N,N,179,N,00,N +20241120,090559,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,12420,530,2,4.46,501242190,41032,14.62,11950,12420,11870,15450,8330,11890,12216.55,2.42,0,8654,12436,12162,11786,11512,11136,12300,11650,327,3560,1000,7840,10,1,32668854,4057,27.72,2.59,12,0.13,448.00,4798.00,24850,20240711,-50.02,8710,20240311,42.59,24850,-50.02,20240711,8710,42.59,20240311,24850,-50.02,20240711,8710,42.59,20240311,0.95,N,060370,1000,326 억,,791388,N,N,179,N,00,N 20241119,160530,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11890,340,2,2.94,3249696130,279051,133.46,11660,12060,11410,15010,8090,11550,11645.29,2.46,0,-23818,12496,12022,11766,11292,11036,11895,11165,327,3460,1000,7620,10,1,32668854,3884,26.54,2.48,12,0.85,448.00,4798.00,24850,20240711,-52.15,8710,20240311,36.51,24850,-52.15,20240711,8710,36.51,20240311,24850,-52.15,20240711,8710,36.51,20240311,0.96,N,060370,1000,326 억,,804733,N,N,179,N,00,N 20241119,150537,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11900,350,2,3.03,3095022070,266026,127.23,11660,12060,11410,15010,8090,11550,11634.37,2.46,0,-22288,12496,12022,11766,11292,11036,11895,11165,327,3460,1000,7620,10,1,32668854,3888,26.56,2.48,12,0.81,448.00,4798.00,24850,20240711,-52.11,8710,20240311,36.62,24850,-52.11,20240711,8710,36.62,20240311,24850,-52.11,20240711,8710,36.62,20240311,0.96,N,060370,1000,326 억,,804733,N,N,16,N,00,N 20241119,140535,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11480,-70,5,-0.61,1789779570,154939,74.10,11660,11780,11410,15010,8090,11550,11551.51,2.46,0,-2758,12496,12022,11766,11292,11036,11895,11165,327,3460,1000,7620,10,1,32668854,3750,25.62,2.39,12,0.47,448.00,4798.00,24850,20240711,-53.80,8710,20240311,31.80,24850,-53.80,20240711,8710,31.80,20240311,24850,-53.80,20240711,8710,31.80,20240311,0.96,N,060370,1000,326 억,,804733,N,N,16,N,00,N diff --git a/060380/price/prices-20241101.csv b/060380/price/prices-20241101.csv index 40349d6c97b3..3c5bb0668253 100644 --- a/060380/price/prices-20241101.csv +++ b/060380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1467,14,2,0.96,47178221,32700,82.90,1453,1511,1427,1888,1018,1453,1442.76,0.45,0,-2844,1503,1477,1465,1439,1427,1472,1434,99,435,500,1010,1,1,19700000,289,6.76,0.36,12,0.17,217.00,4114.00,2880,20240605,-49.06,1278,20241114,14.79,2880,-49.06,20240605,1278,14.79,20241114,2880,-49.06,20240605,1278,14.79,20241114,0.20,N,060380,500,98 억,,88457,N,N,0,N,00,N +20241120,150600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1459,6,2,0.41,44385349,30792,78.06,1453,1511,1427,1888,1018,1453,1441.46,0.45,0,-2881,1503,1477,1465,1439,1427,1472,1434,99,435,500,1010,1,1,19700000,287,6.72,0.35,12,0.16,217.00,4114.00,2880,20240605,-49.34,1278,20241114,14.16,2880,-49.34,20240605,1278,14.16,20241114,2880,-49.34,20240605,1278,14.16,20241114,0.20,N,060380,500,98 억,,88457,N,N,0,N,00,N +20241120,140600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1441,-12,5,-0.83,33952312,23654,59.96,1453,1453,1427,1888,1018,1453,1435.37,0.45,0,-2091,1503,1477,1465,1439,1427,1472,1434,99,435,500,1010,1,1,19700000,284,6.64,0.35,12,0.12,217.00,4114.00,2880,20240605,-49.97,1278,20241114,12.75,2880,-49.97,20240605,1278,12.75,20241114,2880,-49.97,20240605,1278,12.75,20241114,0.20,N,060380,500,98 억,,88457,N,N,0,N,00,N +20241120,130600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1431,-22,5,-1.51,29663304,20670,52.40,1453,1453,1427,1888,1018,1453,1435.09,0.45,0,-1338,1503,1477,1465,1439,1427,1472,1434,99,435,500,1010,1,1,19700000,282,6.59,0.35,12,0.10,217.00,4114.00,2880,20240605,-50.31,1278,20241114,11.97,2880,-50.31,20240605,1278,11.97,20241114,2880,-50.31,20240605,1278,11.97,20241114,0.20,N,060380,500,98 억,,88457,N,N,0,N,00,N +20241120,120601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1432,-21,5,-1.45,28929850,20157,51.10,1453,1453,1427,1888,1018,1453,1435.23,0.45,0,-1333,1503,1477,1465,1439,1427,1472,1434,99,435,500,1010,1,1,19700000,282,6.60,0.35,12,0.10,217.00,4114.00,2880,20240605,-50.28,1278,20241114,12.05,2880,-50.28,20240605,1278,12.05,20241114,2880,-50.28,20240605,1278,12.05,20241114,0.20,N,060380,500,98 억,,88457,N,N,0,N,00,N +20241120,110600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1434,-19,5,-1.31,20550109,14324,36.31,1453,1453,1427,1888,1018,1453,1434.66,0.45,0,-875,1503,1477,1465,1439,1427,1472,1434,99,435,500,1010,1,1,19700000,282,6.61,0.35,12,0.07,217.00,4114.00,2880,20240605,-50.21,1278,20241114,12.21,2880,-50.21,20240605,1278,12.21,20241114,2880,-50.21,20240605,1278,12.21,20241114,0.20,N,060380,500,98 억,,88457,N,N,0,N,00,N +20241120,100600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1438,-15,5,-1.03,3216540,2232,5.66,1453,1453,1427,1888,1018,1453,1441.10,0.45,0,-700,1503,1477,1465,1439,1427,1472,1434,99,435,500,1010,1,1,19700000,283,6.63,0.35,12,0.01,217.00,4114.00,2880,20240605,-50.07,1278,20241114,12.52,2880,-50.07,20240605,1278,12.52,20241114,2880,-50.07,20240605,1278,12.52,20241114,0.20,N,060380,500,98 억,,88457,N,N,0,N,00,N +20241120,090559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1451,-2,5,-0.14,1078072,742,1.88,1453,1453,1451,1888,1018,1453,1452.93,0.45,0,-164,1503,1477,1465,1439,1427,1472,1434,99,435,500,1010,1,1,19700000,286,6.69,0.35,12,0.00,217.00,4114.00,2880,20240605,-49.62,1278,20241114,13.54,2880,-49.62,20240605,1278,13.54,20241114,2880,-49.62,20240605,1278,13.54,20241114,0.20,N,060380,500,98 억,,88457,N,N,0,N,00,N 20241119,160530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1453,-37,5,-2.48,58111430,39447,30.33,1490,1491,1453,1937,1043,1490,1473.15,0.47,0,-4313,1635,1562,1459,1386,1283,1599,1423,99,447,500,1040,1,1,19700000,286,6.70,0.35,12,0.20,217.00,4114.00,2880,20240605,-49.55,1278,20241114,13.69,2880,-49.55,20240605,1278,13.69,20241114,2880,-49.55,20240605,1278,13.69,20241114,0.20,N,060380,500,98 억,,92709,N,N,0,N,00,N 20241119,150537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1468,-22,5,-1.48,55722312,37810,29.07,1490,1491,1460,1937,1043,1490,1473.75,0.47,0,-3706,1635,1562,1459,1386,1283,1599,1423,99,447,500,1040,1,1,19700000,289,6.76,0.36,12,0.19,217.00,4114.00,2880,20240605,-49.03,1278,20241114,14.87,2880,-49.03,20240605,1278,14.87,20241114,2880,-49.03,20240605,1278,14.87,20241114,0.20,N,060380,500,98 억,,92709,N,N,0,N,00,N 20241119,140535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1471,-19,5,-1.28,54373183,36893,28.37,1490,1491,1460,1937,1043,1490,1473.81,0.47,0,-3421,1635,1562,1459,1386,1283,1599,1423,99,447,500,1040,1,1,19700000,290,6.78,0.36,12,0.19,217.00,4114.00,2880,20240605,-48.92,1278,20241114,15.10,2880,-48.92,20240605,1278,15.10,20241114,2880,-48.92,20240605,1278,15.10,20241114,0.20,N,060380,500,98 억,,92709,N,N,0,N,00,N diff --git a/060480/price/prices-20241101.csv b/060480/price/prices-20241101.csv index e14fc64d614a..73c860c7ad77 100644 --- a/060480/price/prices-20241101.csv +++ b/060480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1790,5,2,0.28,14200362,7999,14.82,1762,1790,1728,2320,1250,1785,1775.27,0.55,0,2,1829,1807,1763,1741,1697,1818,1752,55,535,500,1240,1,1,11090000,199,-16.27,0.43,12,0.07,-110.00,4163.00,3560,20240521,-49.72,1716,20241118,4.31,3560,-49.72,20240521,1716,4.31,20241118,3560,-49.72,20240521,1716,4.31,20241118,0.00,N,060480,500,55 억,,61318,N,N,0,N,00,N +20241120,150600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1785,0,3,0.00,13110296,7390,13.69,1762,1790,1728,2320,1250,1785,1774.06,0.55,0,2,1829,1807,1763,1741,1697,1818,1752,55,535,500,1240,1,1,11090000,198,-16.23,0.43,12,0.07,-110.00,4163.00,3560,20240521,-49.86,1716,20241118,4.02,3560,-49.86,20240521,1716,4.02,20241118,3560,-49.86,20240521,1716,4.02,20241118,0.00,N,060480,500,55 억,,61318,N,N,0,N,00,N +20241120,140600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1785,0,3,0.00,13022868,7341,13.60,1762,1790,1728,2320,1250,1785,1773.99,0.55,0,2,1829,1807,1763,1741,1697,1818,1752,55,535,500,1240,1,1,11090000,198,-16.23,0.43,12,0.07,-110.00,4163.00,3560,20240521,-49.86,1716,20241118,4.02,3560,-49.86,20240521,1716,4.02,20241118,3560,-49.86,20240521,1716,4.02,20241118,0.00,N,060480,500,55 억,,61318,N,N,0,N,00,N +20241120,130600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1779,-6,5,-0.34,8321735,4703,8.71,1762,1785,1728,2320,1250,1785,1769.45,0.55,0,55,1829,1807,1763,1741,1697,1818,1752,55,535,500,1240,1,1,11090000,197,-16.17,0.43,12,0.04,-110.00,4163.00,3560,20240521,-50.03,1716,20241118,3.67,3560,-50.03,20240521,1716,3.67,20241118,3560,-50.03,20240521,1716,3.67,20241118,0.00,N,060480,500,55 억,,61318,N,N,0,N,00,N +20241120,120601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1761,-24,5,-1.34,8190078,4629,8.58,1762,1785,1728,2320,1250,1785,1769.30,0.55,0,55,1829,1807,1763,1741,1697,1818,1752,55,535,500,1240,1,1,11090000,195,-16.01,0.42,12,0.04,-110.00,4163.00,3560,20240521,-50.53,1716,20241118,2.62,3560,-50.53,20240521,1716,2.62,20241118,3560,-50.53,20240521,1716,2.62,20241118,0.00,N,060480,500,55 억,,61318,N,N,0,N,00,N +20241120,110601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1758,-27,5,-1.51,7405212,4188,7.76,1762,1785,1728,2320,1250,1785,1768.20,0.55,0,163,1829,1807,1763,1741,1697,1818,1752,55,535,500,1240,1,1,11090000,195,-15.98,0.42,12,0.04,-110.00,4163.00,3560,20240521,-50.62,1716,20241118,2.45,3560,-50.62,20240521,1716,2.45,20241118,3560,-50.62,20240521,1716,2.45,20241118,0.00,N,060480,500,55 억,,61318,N,N,0,N,00,N +20241120,100600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1782,-3,5,-0.17,6791103,3840,7.11,1762,1785,1728,2320,1250,1785,1768.52,0.55,0,173,1829,1807,1763,1741,1697,1818,1752,55,535,500,1240,1,1,11090000,198,-16.20,0.43,12,0.03,-110.00,4163.00,3560,20240521,-49.94,1716,20241118,3.85,3560,-49.94,20240521,1716,3.85,20241118,3560,-49.94,20240521,1716,3.85,20241118,0.00,N,060480,500,55 억,,61318,N,N,0,N,00,N +20241120,090600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1784,-1,5,-0.06,4258747,2404,4.45,1762,1785,1728,2320,1250,1785,1771.53,0.55,0,-13,1829,1807,1763,1741,1697,1818,1752,55,535,500,1240,1,1,11090000,198,-16.22,0.43,12,0.02,-110.00,4163.00,3560,20240521,-49.89,1716,20241118,3.96,3560,-49.89,20240521,1716,3.96,20241118,3560,-49.89,20240521,1716,3.96,20241118,0.00,N,060480,500,55 억,,61318,N,N,0,N,00,N 20241119,160530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1785,66,2,3.84,93684095,53982,107.51,1728,1785,1719,2230,1204,1719,1735.47,0.55,0,329,1794,1756,1736,1698,1678,1746,1688,55,511,500,1200,1,1,11090000,198,-16.23,0.43,12,0.49,-110.00,4163.00,3560,20240521,-49.86,1716,20241118,4.02,3560,-49.86,20240521,1716,4.02,20241118,3560,-49.86,20240521,1716,4.02,20241118,0.00,N,060480,500,55 억,,60989,N,N,0,N,00,N 20241119,150537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1760,41,2,2.39,91838043,52946,105.45,1728,1784,1719,2230,1204,1719,1734.56,0.55,0,323,1794,1756,1736,1698,1678,1746,1688,55,511,500,1200,1,1,11090000,195,-16.00,0.42,12,0.48,-110.00,4163.00,3560,20240521,-50.56,1716,20241118,2.56,3560,-50.56,20240521,1716,2.56,20241118,3560,-50.56,20240521,1716,2.56,20241118,0.00,N,060480,500,55 억,,60989,N,N,0,N,00,N 20241119,140536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1754,35,2,2.04,90221784,52027,103.62,1728,1784,1719,2230,1204,1719,1734.13,0.55,0,251,1794,1756,1736,1698,1678,1746,1688,55,511,500,1200,1,1,11090000,195,-15.95,0.42,12,0.47,-110.00,4163.00,3560,20240521,-50.73,1716,20241118,2.21,3560,-50.73,20240521,1716,2.21,20241118,3560,-50.73,20240521,1716,2.21,20241118,0.00,N,060480,500,55 억,,60989,N,N,0,N,00,N diff --git a/060540/price/prices-20241101.csv b/060540/price/prices-20241101.csv index b22b37c01b25..f533c757ea74 100644 --- a/060540/price/prices-20241101.csv +++ b/060540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160551,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1394,11,2,0.80,54125546,39180,62.99,1382,1397,1369,1797,969,1383,1378.66,0.51,0,-3313,1445,1413,1387,1355,1329,1401,1343,131,414,500,990,1,1,26133306,364,22.48,0.36,12,0.15,62.00,3831.00,3510,20231215,-60.28,1295,20241115,7.64,2790,-50.04,20240122,1295,7.64,20241115,3510,-60.28,20231215,1295,7.64,20241115,3.92,N,060540,500,130 억,,132256,N,N,0,N,00,N +20241120,150601,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1369,-14,5,-1.01,36879519,26746,43.00,1382,1397,1369,1797,969,1383,1378.88,0.51,0,-1113,1445,1413,1387,1355,1329,1401,1343,131,414,500,990,1,1,26133306,358,22.08,0.36,12,0.10,62.00,3831.00,3510,20231215,-61.00,1295,20241115,5.71,2790,-50.93,20240122,1295,5.71,20241115,3510,-61.00,20231215,1295,5.71,20241115,3.92,N,060540,500,130 억,,132256,N,N,0,N,00,N +20241120,140600,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1394,11,2,0.80,14212152,10279,16.53,1382,1397,1370,1797,969,1383,1382.64,0.51,0,-1363,1445,1413,1387,1355,1329,1401,1343,131,414,500,990,1,1,26133306,364,22.48,0.36,12,0.04,62.00,3831.00,3510,20231215,-60.28,1295,20241115,7.64,2790,-50.04,20240122,1295,7.64,20241115,3510,-60.28,20231215,1295,7.64,20241115,3.92,N,060540,500,130 억,,132256,N,N,0,N,00,N +20241120,130601,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1392,9,2,0.65,11775615,8531,13.72,1382,1392,1370,1797,969,1383,1380.33,0.51,0,-1401,1445,1413,1387,1355,1329,1401,1343,131,414,500,990,1,1,26133306,364,22.45,0.36,12,0.03,62.00,3831.00,3510,20231215,-60.34,1295,20241115,7.49,2790,-50.11,20240122,1295,7.49,20241115,3510,-60.34,20231215,1295,7.49,20241115,3.92,N,060540,500,130 억,,132256,N,N,0,N,00,N +20241120,120601,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1389,6,2,0.43,11475662,8315,13.37,1382,1389,1370,1797,969,1383,1380.12,0.51,0,-1401,1445,1413,1387,1355,1329,1401,1343,131,414,500,990,1,1,26133306,363,22.40,0.36,12,0.03,62.00,3831.00,3510,20231215,-60.43,1295,20241115,7.26,2790,-50.22,20240122,1295,7.26,20241115,3510,-60.43,20231215,1295,7.26,20241115,3.92,N,060540,500,130 억,,132256,N,N,0,N,00,N +20241120,110601,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1383,0,3,0.00,10660463,7726,12.42,1382,1383,1370,1797,969,1383,1379.82,0.51,0,-1401,1445,1413,1387,1355,1329,1401,1343,131,414,500,990,1,1,26133306,361,22.31,0.36,12,0.03,62.00,3831.00,3510,20231215,-60.60,1295,20241115,6.80,2790,-50.43,20240122,1295,6.80,20241115,3510,-60.60,20231215,1295,6.80,20241115,3.92,N,060540,500,130 억,,132256,N,N,0,N,00,N +20241120,100601,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1380,-3,5,-0.22,6306676,4572,7.35,1382,1383,1370,1797,969,1383,1379.41,0.51,0,-2048,1445,1413,1387,1355,1329,1401,1343,131,414,500,990,1,1,26133306,361,22.26,0.36,12,0.02,62.00,3831.00,3510,20231215,-60.68,1295,20241115,6.56,2790,-50.54,20240122,1295,6.56,20241115,3510,-60.68,20231215,1295,6.56,20241115,3.92,N,060540,500,130 억,,132256,N,N,0,N,00,N +20241120,090600,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1382,-1,5,-0.07,57814,42,0.07,1382,1382,1370,1797,969,1383,1376.52,0.51,0,1,1445,1413,1387,1355,1329,1401,1343,131,414,500,990,1,1,26133306,361,22.29,0.36,12,0.00,62.00,3831.00,3510,20231215,-60.63,1295,20241115,6.72,2790,-50.47,20240122,1295,6.72,20241115,3510,-60.63,20231215,1295,6.72,20241115,3.92,N,060540,500,130 억,,132256,N,N,0,N,00,N 20241119,160530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1383,-36,5,-2.54,85885265,62181,8.56,1419,1419,1361,1844,994,1419,1381.21,0.50,0,1853,1712,1565,1443,1296,1174,1639,1370,131,425,500,1020,1,1,26133306,361,22.31,0.36,12,0.24,62.00,3831.00,3510,20231215,-60.60,1295,20241115,6.80,2790,-50.43,20240122,1295,6.80,20241115,3510,-60.60,20231215,1295,6.80,20241115,3.94,N,060540,500,130 억,,130403,N,N,0,N,00,N 20241119,150538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1383,-36,5,-2.54,79016390,57207,7.87,1419,1419,1361,1844,994,1419,1381.24,0.50,0,1863,1712,1565,1443,1296,1174,1639,1370,131,425,500,1020,1,1,26133306,361,22.31,0.36,12,0.22,62.00,3831.00,3510,20231215,-60.60,1295,20241115,6.80,2790,-50.43,20240122,1295,6.80,20241115,3510,-60.60,20231215,1295,6.80,20241115,3.94,N,060540,500,130 억,,130403,N,N,0,N,00,N 20241119,140536,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1380,-39,5,-2.75,74704648,54083,7.44,1419,1419,1361,1844,994,1419,1381.30,0.50,0,2257,1712,1565,1443,1296,1174,1639,1370,131,425,500,1020,1,1,26133306,361,22.26,0.36,12,0.21,62.00,3831.00,3510,20231215,-60.68,1295,20241115,6.56,2790,-50.54,20240122,1295,6.56,20241115,3510,-60.68,20231215,1295,6.56,20241115,3.94,N,060540,500,130 억,,130403,N,N,0,N,00,N diff --git a/060560/price/prices-20241101.csv b/060560/price/prices-20241101.csv index e532ac4f29ca..86a5208f28dd 100644 --- a/060560/price/prices-20241101.csv +++ b/060560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,789,1,2,0.13,201435707,254093,85.53,779,808,777,1024,552,788,792.77,2.09,0,38979,825,806,769,750,713,816,760,638,236,500,580,1,1,127669525,1007,4.38,0.63,12,0.20,180.00,1258.00,1318,20231120,-40.14,696,20241115,13.36,1290,-38.84,20240304,696,13.36,20241115,1318,-40.14,20231120,696,13.36,20241115,1.40,N,060560,500,638 억,,2670619,N,N,0,N,00,N +20241120,150601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-2,5,-0.25,193606400,244169,82.19,779,808,777,1024,552,788,792.92,2.09,0,43011,825,806,769,750,713,816,760,638,236,500,580,1,1,127669525,1003,4.37,0.62,12,0.19,180.00,1258.00,1318,20231120,-40.36,696,20241115,12.93,1290,-39.07,20240304,696,12.93,20241115,1318,-40.36,20231120,696,12.93,20241115,1.40,N,060560,500,638 억,,2670619,N,N,0,N,00,N +20241120,140601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,789,1,2,0.13,188743431,237967,80.10,779,808,777,1024,552,788,793.15,2.09,0,44637,825,806,769,750,713,816,760,638,236,500,580,1,1,127669525,1007,4.38,0.63,12,0.19,180.00,1258.00,1318,20231120,-40.14,696,20241115,13.36,1290,-38.84,20240304,696,13.36,20241115,1318,-40.14,20231120,696,13.36,20241115,1.40,N,060560,500,638 억,,2670619,N,N,0,N,00,N +20241120,130601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,794,6,2,0.76,181150339,228349,76.86,779,808,777,1024,552,788,793.30,2.09,0,46851,825,806,769,750,713,816,760,638,236,500,580,1,1,127669525,1014,4.41,0.63,12,0.18,180.00,1258.00,1318,20231120,-39.76,696,20241115,14.08,1290,-38.45,20240304,696,14.08,20241115,1318,-39.76,20231120,696,14.08,20241115,1.40,N,060560,500,638 억,,2670619,N,N,0,N,00,N +20241120,120601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,8,2,1.02,177059758,223167,75.12,779,808,777,1024,552,788,793.40,2.09,0,45452,825,806,769,750,713,816,760,638,236,500,580,1,1,127669525,1016,4.42,0.63,12,0.17,180.00,1258.00,1318,20231120,-39.61,696,20241115,14.37,1290,-38.29,20240304,696,14.37,20241115,1318,-39.61,20231120,696,14.37,20241115,1.40,N,060560,500,638 억,,2670619,N,N,0,N,00,N +20241120,110601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,9,2,1.14,171793651,216520,72.88,779,808,777,1024,552,788,793.43,2.09,0,44703,825,806,769,750,713,816,760,638,236,500,580,1,1,127669525,1018,4.43,0.63,12,0.17,180.00,1258.00,1318,20231120,-39.53,696,20241115,14.51,1290,-38.22,20240304,696,14.51,20241115,1318,-39.53,20231120,696,14.51,20241115,1.40,N,060560,500,638 억,,2670619,N,N,0,N,00,N +20241120,100601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,790,2,2,0.25,146218660,184174,61.99,779,808,777,1024,552,788,793.92,2.09,0,35461,825,806,769,750,713,816,760,638,236,500,580,1,1,127669525,1009,4.39,0.63,12,0.14,180.00,1258.00,1318,20231120,-40.06,696,20241115,13.51,1290,-38.76,20240304,696,13.51,20241115,1318,-40.06,20231120,696,13.51,20241115,1.40,N,060560,500,638 억,,2670619,N,N,0,N,00,N +20241120,090600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,-8,5,-1.02,3780817,4858,1.64,779,785,777,1024,552,788,778.27,2.09,0,1000,825,806,769,750,713,816,760,638,236,500,580,1,1,127669525,996,4.33,0.62,12,0.00,180.00,1258.00,1318,20231120,-40.82,696,20241115,12.07,1290,-39.53,20240304,696,12.07,20241115,1318,-40.82,20231120,696,12.07,20241115,1.40,N,060560,500,638 억,,2670619,N,N,0,N,00,N 20241119,160531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,53,2,7.21,229156409,296892,156.98,732,788,732,955,515,735,771.85,1.97,0,151386,761,748,737,724,713,754,730,638,220,500,540,1,1,127669525,1006,4.38,0.63,12,0.23,180.00,1258.00,1318,20231120,-40.21,696,20241115,13.22,1290,-38.91,20240304,696,13.22,20241115,1318,-40.21,20231120,696,13.22,20241115,1.39,N,060560,500,638 억,,2521301,N,N,0,N,00,N 20241119,150538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,50,2,6.80,211864794,274868,145.34,732,786,732,955,515,735,770.79,1.97,0,147409,761,748,737,724,713,754,730,638,220,500,540,1,1,127669525,1002,4.36,0.62,12,0.22,180.00,1258.00,1318,20231120,-40.44,696,20241115,12.79,1290,-39.15,20240304,696,12.79,20241115,1318,-40.44,20231120,696,12.79,20241115,1.39,N,060560,500,638 억,,2521301,N,N,0,N,00,N 20241119,140536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,40,2,5.44,165589931,215527,113.96,732,782,732,955,515,735,768.30,1.97,0,98011,761,748,737,724,713,754,730,638,220,500,540,1,1,127669525,989,4.31,0.62,12,0.17,180.00,1258.00,1318,20231120,-41.20,696,20241115,11.35,1290,-39.92,20240304,696,11.35,20241115,1318,-41.20,20231120,696,11.35,20241115,1.39,N,060560,500,638 억,,2521301,N,N,0,N,00,N diff --git a/060570/price/prices-20241101.csv b/060570/price/prices-20241101.csv index 184d20e68935..86f1b53cdc11 100644 --- a/060570/price/prices-20241101.csv +++ b/060570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1666,48,2,2.97,198452695,119855,104.49,1615,1669,1615,2100,1133,1618,1655.68,2.94,0,11873,1652,1635,1614,1597,1576,1643,1605,378,482,500,1000,1,1,75621573,1260,-40.63,0.76,12,0.16,-41.00,2180.00,4000,20240123,-58.35,1500,20241115,11.07,4000,-58.35,20240123,1500,11.07,20241115,4000,-58.35,20240123,1500,11.07,20241115,0.54,N,060570,500,378 억,,2221761,N,N,553,N,00,N +20241120,150601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1655,37,2,2.29,185090725,111821,97.48,1615,1669,1615,2100,1133,1618,1655.24,2.94,0,10705,1652,1635,1614,1597,1576,1643,1605,378,482,500,1000,1,1,75621573,1252,-40.37,0.76,12,0.15,-41.00,2180.00,4000,20240123,-58.62,1500,20241115,10.33,4000,-58.62,20240123,1500,10.33,20241115,4000,-58.62,20240123,1500,10.33,20241115,0.54,N,060570,500,378 억,,2221761,N,N,388,N,00,N +20241120,140601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1651,33,2,2.04,170367758,102955,89.75,1615,1669,1615,2100,1133,1618,1654.78,2.94,0,12209,1652,1635,1614,1597,1576,1643,1605,378,482,500,1000,1,1,75621573,1249,-40.27,0.76,12,0.14,-41.00,2180.00,4000,20240123,-58.72,1500,20241115,10.07,4000,-58.72,20240123,1500,10.07,20241115,4000,-58.72,20240123,1500,10.07,20241115,0.54,N,060570,500,378 억,,2221761,N,N,388,N,00,N +20241120,130601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1663,45,2,2.78,116593790,70637,61.58,1615,1665,1615,2100,1133,1618,1650.61,2.94,0,22261,1652,1635,1614,1597,1576,1643,1605,378,482,500,1000,1,1,75621573,1258,-40.56,0.76,12,0.09,-41.00,2180.00,4000,20240123,-58.42,1500,20241115,10.87,4000,-58.42,20240123,1500,10.87,20241115,4000,-58.42,20240123,1500,10.87,20241115,0.54,N,060570,500,378 억,,2221761,N,N,388,N,00,N +20241120,120602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1661,43,2,2.66,99227587,60185,52.47,1615,1664,1615,2100,1133,1618,1648.71,2.94,0,19149,1652,1635,1614,1597,1576,1643,1605,378,482,500,1000,1,1,75621573,1256,-40.51,0.76,12,0.08,-41.00,2180.00,4000,20240123,-58.47,1500,20241115,10.73,4000,-58.47,20240123,1500,10.73,20241115,4000,-58.47,20240123,1500,10.73,20241115,0.54,N,060570,500,378 억,,2221761,N,N,388,N,00,N +20241120,110601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1662,44,2,2.72,79661339,48370,42.17,1615,1664,1615,2100,1133,1618,1646.92,2.94,0,12439,1652,1635,1614,1597,1576,1643,1605,378,482,500,1000,1,1,75621573,1257,-40.54,0.76,12,0.06,-41.00,2180.00,4000,20240123,-58.45,1500,20241115,10.80,4000,-58.45,20240123,1500,10.80,20241115,4000,-58.45,20240123,1500,10.80,20241115,0.54,N,060570,500,378 억,,2221761,N,N,388,N,00,N +20241120,100601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1642,24,2,1.48,42263443,25754,22.45,1615,1657,1615,2100,1133,1618,1641.04,2.94,0,6696,1652,1635,1614,1597,1576,1643,1605,378,482,500,1000,1,1,75621573,1242,-40.05,0.75,12,0.03,-41.00,2180.00,4000,20240123,-58.95,1500,20241115,9.47,4000,-58.95,20240123,1500,9.47,20241115,4000,-58.95,20240123,1500,9.47,20241115,0.54,N,060570,500,378 억,,2221761,N,N,388,N,00,N +20241120,090600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1649,31,2,1.92,10864835,6623,5.77,1615,1650,1615,2100,1133,1618,1640.47,2.94,0,-1023,1652,1635,1614,1597,1576,1643,1605,378,482,500,1000,1,1,75621573,1247,-40.22,0.76,12,0.01,-41.00,2180.00,4000,20240123,-58.78,1500,20241115,9.93,4000,-58.78,20240123,1500,9.93,20241115,4000,-58.78,20240123,1500,9.93,20241115,0.54,N,060570,500,378 억,,2221761,N,N,388,N,00,N 20241119,160531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1618,23,2,1.44,178605789,110546,109.58,1602,1631,1593,2070,1117,1595,1615.67,2.93,0,4185,1631,1612,1576,1557,1521,1622,1567,378,475,500,980,1,1,75621573,1224,-39.46,0.74,12,0.15,-41.00,2180.00,4000,20240123,-59.55,1500,20241115,7.87,4000,-59.55,20240123,1500,7.87,20241115,4000,-59.55,20240123,1500,7.87,20241115,0.54,N,060570,500,378 억,,2217638,N,N,388,N,00,N 20241119,150538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1617,22,2,1.38,171684386,106268,105.34,1602,1631,1593,2070,1117,1595,1615.58,2.93,0,4605,1631,1612,1576,1557,1521,1622,1567,378,475,500,980,1,1,75621573,1223,-39.44,0.74,12,0.14,-41.00,2180.00,4000,20240123,-59.57,1500,20241115,7.80,4000,-59.57,20240123,1500,7.80,20241115,4000,-59.57,20240123,1500,7.80,20241115,0.54,N,060570,500,378 억,,2217638,N,N,23,N,00,N 20241119,140536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1612,17,2,1.07,159858743,98928,98.06,1602,1631,1593,2070,1117,1595,1615.91,2.93,0,4018,1631,1612,1576,1557,1521,1622,1567,378,475,500,980,1,1,75621573,1219,-39.32,0.74,12,0.13,-41.00,2180.00,4000,20240123,-59.70,1500,20241115,7.47,4000,-59.70,20240123,1500,7.47,20241115,4000,-59.70,20240123,1500,7.47,20241115,0.54,N,060570,500,378 억,,2217638,N,N,23,N,00,N diff --git a/060590/price/prices-20241101.csv b/060590/price/prices-20241101.csv index 8527e8820b92..56dba38b8ab3 100644 --- a/060590/price/prices-20241101.csv +++ b/060590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7280,-20,5,-0.27,576272950,79391,13.24,7220,7360,7150,9490,5110,7300,7258.67,1.00,0,4475,8353,7826,7493,6966,6633,7660,6800,121,2190,500,5250,10,1,24181020,1760,-11.29,2.19,12,0.33,-645.00,3322.00,11730,20231226,-37.94,6050,20240805,20.33,10900,-33.21,20240103,6050,20.33,20240805,11730,-37.94,20231226,6050,20.33,20240805,2.66,N,060590,500,120 억,,242913,N,N,6,N,00,N +20241120,150602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7190,-110,5,-1.51,531923740,73276,12.22,7220,7360,7150,9490,5110,7300,7259.18,1.00,0,8231,8353,7826,7493,6966,6633,7660,6800,121,2190,500,5250,10,1,24181020,1739,-11.15,2.16,12,0.30,-645.00,3322.00,11730,20231226,-38.70,6050,20240805,18.84,10900,-34.04,20240103,6050,18.84,20240805,11730,-38.70,20231226,6050,18.84,20240805,2.66,N,060590,500,120 억,,242913,N,N,12,N,00,N +20241120,140601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7310,10,2,0.14,234032960,32150,5.36,7220,7360,7220,9490,5110,7300,7279.41,1.00,0,2575,8353,7826,7493,6966,6633,7660,6800,121,2190,500,5250,10,1,24181020,1768,-11.33,2.20,12,0.13,-645.00,3322.00,11730,20231226,-37.68,6050,20240805,20.83,10900,-32.94,20240103,6050,20.83,20240805,11730,-37.68,20231226,6050,20.83,20240805,2.66,N,060590,500,120 억,,242913,N,N,12,N,00,N +20241120,130602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7320,20,2,0.27,209466050,28781,4.80,7220,7360,7220,9490,5110,7300,7277.93,1.00,0,1501,8353,7826,7493,6966,6633,7660,6800,121,2190,500,5250,10,1,24181020,1770,-11.35,2.20,12,0.12,-645.00,3322.00,11730,20231226,-37.60,6050,20240805,20.99,10900,-32.84,20240103,6050,20.99,20240805,11730,-37.60,20231226,6050,20.99,20240805,2.66,N,060590,500,120 억,,242913,N,N,12,N,00,N +20241120,120602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7310,10,2,0.14,159739000,21958,3.66,7220,7360,7220,9490,5110,7300,7274.75,1.00,0,611,8353,7826,7493,6966,6633,7660,6800,121,2190,500,5250,10,1,24181020,1768,-11.33,2.20,12,0.09,-645.00,3322.00,11730,20231226,-37.68,6050,20240805,20.83,10900,-32.94,20240103,6050,20.83,20240805,11730,-37.68,20231226,6050,20.83,20240805,2.66,N,060590,500,120 억,,242913,N,N,12,N,00,N +20241120,110602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7280,-20,5,-0.27,146032830,20075,3.35,7220,7360,7220,9490,5110,7300,7274.36,1.00,0,680,8353,7826,7493,6966,6633,7660,6800,121,2190,500,5250,10,1,24181020,1760,-11.29,2.19,12,0.08,-645.00,3322.00,11730,20231226,-37.94,6050,20240805,20.33,10900,-33.21,20240103,6050,20.33,20240805,11730,-37.94,20231226,6050,20.33,20240805,2.66,N,060590,500,120 억,,242913,N,N,12,N,00,N +20241120,100601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7320,20,2,0.27,130347320,17922,2.99,7220,7360,7220,9490,5110,7300,7273.03,1.00,0,-181,8353,7826,7493,6966,6633,7660,6800,121,2190,500,5250,10,1,24181020,1770,-11.35,2.20,12,0.07,-645.00,3322.00,11730,20231226,-37.60,6050,20240805,20.99,10900,-32.84,20240103,6050,20.99,20240805,11730,-37.60,20231226,6050,20.99,20240805,2.66,N,060590,500,120 억,,242913,N,N,12,N,00,N +20241120,090601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7240,-60,5,-0.82,6133290,846,0.14,7220,7300,7220,9490,5110,7300,7249.75,1.00,0,10,8353,7826,7493,6966,6633,7660,6800,121,2190,500,5250,10,1,24181020,1751,-11.22,2.18,12,0.00,-645.00,3322.00,11730,20231226,-38.28,6050,20240805,19.67,10900,-33.58,20240103,6050,19.67,20240805,11730,-38.28,20231226,6050,19.67,20240805,2.66,N,060590,500,120 억,,242913,N,N,12,N,00,N 20241119,160531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7300,-90,5,-1.22,4559731370,598643,519.05,7310,8020,7160,9600,5180,7390,7616.78,1.09,0,-20420,7856,7622,7416,7182,6976,7740,7300,121,2210,500,5320,10,1,24181020,1765,-11.32,2.20,12,2.48,-645.00,3322.00,11730,20231226,-37.77,6050,20240805,20.66,10900,-33.03,20240103,6050,20.66,20240805,11730,-37.77,20231226,6050,20.66,20240805,2.70,N,060590,500,120 억,,262609,N,N,12,N,00,N 20241119,150538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7260,-130,5,-1.76,4525281260,593922,514.95,7310,8020,7160,9600,5180,7390,7619.32,1.09,0,-17413,7856,7622,7416,7182,6976,7740,7300,121,2210,500,5320,10,1,24181020,1756,-11.26,2.19,12,2.46,-645.00,3322.00,11730,20231226,-38.11,6050,20240805,20.00,10900,-33.39,20240103,6050,20.00,20240805,11730,-38.11,20231226,6050,20.00,20240805,2.70,N,060590,500,120 억,,262609,N,N,2,N,00,N 20241119,140537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7270,-120,5,-1.62,4347533500,569453,493.74,7310,8020,7160,9600,5180,7390,7634.58,1.09,0,-21782,7856,7622,7416,7182,6976,7740,7300,121,2210,500,5320,10,1,24181020,1758,-11.27,2.19,12,2.35,-645.00,3322.00,11730,20231226,-38.02,6050,20240805,20.17,10900,-33.30,20240103,6050,20.17,20240805,11730,-38.02,20231226,6050,20.17,20240805,2.70,N,060590,500,120 억,,262609,N,N,2,N,00,N diff --git a/060720/price/prices-20241101.csv b/060720/price/prices-20241101.csv index 875f8a0e847d..60745c058a70 100644 --- a/060720/price/prices-20241101.csv +++ b/060720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160552,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8490,0,3,0.00,261252490,30866,53.89,8430,8540,8410,11030,5950,8490,8464.09,8.25,0,6095,8743,8616,8523,8396,8303,8570,8350,118,2540,500,6280,10,1,23677442,2010,6.50,0.75,12,0.13,1307.00,11342.00,16400,20240328,-48.23,8110,20241115,4.69,16400,-48.23,20240328,8110,4.69,20241115,16400,-48.23,20240328,8110,4.69,20241115,3.40,N,060720,500,118 억,,1953096,N,N,266,N,00,N +20241120,150602,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8500,10,2,0.12,230204350,27214,47.52,8430,8540,8410,11030,5950,8490,8459.04,8.25,0,5959,8743,8616,8523,8396,8303,8570,8350,118,2540,500,6280,10,1,23677442,2013,6.50,0.75,12,0.11,1307.00,11342.00,16400,20240328,-48.17,8110,20241115,4.81,16400,-48.17,20240328,8110,4.81,20241115,16400,-48.17,20240328,8110,4.81,20241115,3.40,N,060720,500,118 억,,1953096,N,N,11,N,00,N +20241120,140601,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8470,-20,5,-0.24,218443720,25830,45.10,8430,8540,8410,11030,5950,8490,8456.98,8.25,0,6467,8743,8616,8523,8396,8303,8570,8350,118,2540,500,6280,10,1,23677442,2005,6.48,0.75,12,0.11,1307.00,11342.00,16400,20240328,-48.35,8110,20241115,4.44,16400,-48.35,20240328,8110,4.44,20241115,16400,-48.35,20240328,8110,4.44,20241115,3.40,N,060720,500,118 억,,1953096,N,N,11,N,00,N +20241120,130602,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8470,-20,5,-0.24,200602180,23724,41.42,8430,8540,8410,11030,5950,8490,8455.66,8.25,0,5810,8743,8616,8523,8396,8303,8570,8350,118,2540,500,6280,10,1,23677442,2005,6.48,0.75,12,0.10,1307.00,11342.00,16400,20240328,-48.35,8110,20241115,4.44,16400,-48.35,20240328,8110,4.44,20241115,16400,-48.35,20240328,8110,4.44,20241115,3.40,N,060720,500,118 억,,1953096,N,N,11,N,00,N +20241120,120602,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8490,0,3,0.00,181547720,21476,37.50,8430,8540,8410,11030,5950,8490,8453.52,8.25,0,5074,8743,8616,8523,8396,8303,8570,8350,118,2540,500,6280,10,1,23677442,2010,6.50,0.75,12,0.09,1307.00,11342.00,16400,20240328,-48.23,8110,20241115,4.69,16400,-48.23,20240328,8110,4.69,20241115,16400,-48.23,20240328,8110,4.69,20241115,3.40,N,060720,500,118 억,,1953096,N,N,11,N,00,N +20241120,110602,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8470,-20,5,-0.24,148319370,17556,30.65,8430,8540,8410,11030,5950,8490,8448.36,8.25,0,4108,8743,8616,8523,8396,8303,8570,8350,118,2540,500,6280,10,1,23677442,2005,6.48,0.75,12,0.07,1307.00,11342.00,16400,20240328,-48.35,8110,20241115,4.44,16400,-48.35,20240328,8110,4.44,20241115,16400,-48.35,20240328,8110,4.44,20241115,3.40,N,060720,500,118 억,,1953096,N,N,11,N,00,N +20241120,100602,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8440,-50,5,-0.59,104321300,12358,21.58,8430,8540,8410,11030,5950,8490,8441.60,8.25,0,2112,8743,8616,8523,8396,8303,8570,8350,118,2540,500,6280,10,1,23677442,1998,6.46,0.74,12,0.05,1307.00,11342.00,16400,20240328,-48.54,8110,20241115,4.07,16400,-48.54,20240328,8110,4.07,20241115,16400,-48.54,20240328,8110,4.07,20241115,3.40,N,060720,500,118 억,,1953096,N,N,11,N,00,N +20241120,090601,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8440,-50,5,-0.59,35239540,4180,7.30,8430,8480,8410,11030,5950,8490,8430.51,8.25,0,338,8743,8616,8523,8396,8303,8570,8350,118,2540,500,6280,10,1,23677442,1998,6.46,0.74,12,0.02,1307.00,11342.00,16400,20240328,-48.54,8110,20241115,4.07,16400,-48.54,20240328,8110,4.07,20241115,16400,-48.54,20240328,8110,4.07,20241115,3.40,N,060720,500,118 억,,1953096,N,N,11,N,00,N 20241119,160531,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8490,-70,5,-0.82,486796500,57254,143.90,8550,8650,8430,11120,6000,8560,8502.42,8.25,0,-752,8926,8742,8596,8412,8266,8835,8505,118,2560,500,6330,10,1,23677442,2010,6.50,0.75,12,0.24,1307.00,11342.00,16400,20240328,-48.23,8110,20241115,4.69,16400,-48.23,20240328,8110,4.69,20241115,16400,-48.23,20240328,8110,4.69,20241115,3.44,N,060720,500,118 억,,1954066,N,N,11,N,00,N 20241119,150539,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8500,-60,5,-0.70,453116650,53287,133.93,8550,8650,8430,11120,6000,8560,8503.32,8.25,0,875,8926,8742,8596,8412,8266,8835,8505,118,2560,500,6330,10,1,23677442,2013,6.50,0.75,12,0.23,1307.00,11342.00,16400,20240328,-48.17,8110,20241115,4.81,16400,-48.17,20240328,8110,4.81,20241115,16400,-48.17,20240328,8110,4.81,20241115,3.44,N,060720,500,118 억,,1954066,N,N,137,N,00,N 20241119,140537,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8500,-60,5,-0.70,360381920,42326,106.38,8550,8650,8470,11120,6000,8560,8514.43,8.25,0,3052,8926,8742,8596,8412,8266,8835,8505,118,2560,500,6330,10,1,23677442,2013,6.50,0.75,12,0.18,1307.00,11342.00,16400,20240328,-48.17,8110,20241115,4.81,16400,-48.17,20240328,8110,4.81,20241115,16400,-48.17,20240328,8110,4.81,20241115,3.44,N,060720,500,118 억,,1954066,N,N,137,N,00,N diff --git a/060850/price/prices-20241101.csv b/060850/price/prices-20241101.csv index 85b505823844..d229e40d9163 100644 --- a/060850/price/prices-20241101.csv +++ b/060850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6750,-70,5,-1.03,8320000,1227,48.56,6830,6830,6730,8860,4780,6820,6780.77,10.37,0,-36,6906,6862,6796,6752,6686,6885,6775,41,2040,500,4630,10,1,8131000,549,14.58,1.19,12,0.02,463.00,5665.00,11270,20240405,-40.11,6340,20241114,6.47,11270,-40.11,20240405,6340,6.47,20241114,11270,-40.11,20240405,6340,6.47,20241114,0.36,N,060850,500,40 억,,842938,N,N,0,N,00,N +20241120,150602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6790,-30,5,-0.44,7351400,1084,42.90,6830,6830,6730,8860,4780,6820,6781.73,10.37,0,-11,6906,6862,6796,6752,6686,6885,6775,41,2040,500,4630,10,1,8131000,552,14.67,1.20,12,0.01,463.00,5665.00,11270,20240405,-39.75,6340,20241114,7.10,11270,-39.75,20240405,6340,7.10,20241114,11270,-39.75,20240405,6340,7.10,20241114,0.36,N,060850,500,40 억,,842938,N,N,0,N,00,N +20241120,140602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6790,-30,5,-0.44,7351400,1084,42.90,6830,6830,6730,8860,4780,6820,6781.73,10.37,0,-11,6906,6862,6796,6752,6686,6885,6775,41,2040,500,4630,10,1,8131000,552,14.67,1.20,12,0.01,463.00,5665.00,11270,20240405,-39.75,6340,20241114,7.10,11270,-39.75,20240405,6340,7.10,20241114,11270,-39.75,20240405,6340,7.10,20241114,0.36,N,060850,500,40 억,,842938,N,N,0,N,00,N +20241120,130602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6730,-90,5,-1.32,7208700,1063,42.07,6830,6830,6730,8860,4780,6820,6781.47,10.37,0,10,6906,6862,6796,6752,6686,6885,6775,41,2040,500,4630,10,1,8131000,547,14.54,1.19,12,0.01,463.00,5665.00,11270,20240405,-40.28,6340,20241114,6.15,11270,-40.28,20240405,6340,6.15,20241114,11270,-40.28,20240405,6340,6.15,20241114,0.36,N,060850,500,40 억,,842938,N,N,0,N,00,N +20241120,120602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6810,-10,5,-0.15,4774340,703,27.82,6830,6830,6740,8860,4780,6820,6791.38,10.37,0,-8,6906,6862,6796,6752,6686,6885,6775,41,2040,500,4630,10,1,8131000,554,14.71,1.20,12,0.01,463.00,5665.00,11270,20240405,-39.57,6340,20241114,7.41,11270,-39.57,20240405,6340,7.41,20241114,11270,-39.57,20240405,6340,7.41,20241114,0.36,N,060850,500,40 억,,842938,N,N,0,N,00,N +20241120,110602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6810,-10,5,-0.15,3993430,588,23.27,6830,6830,6740,8860,4780,6820,6791.55,10.37,0,-8,6906,6862,6796,6752,6686,6885,6775,41,2040,500,4630,10,1,8131000,554,14.71,1.20,12,0.01,463.00,5665.00,11270,20240405,-39.57,6340,20241114,7.41,11270,-39.57,20240405,6340,7.41,20241114,11270,-39.57,20240405,6340,7.41,20241114,0.36,N,060850,500,40 억,,842938,N,N,0,N,00,N +20241120,100602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6800,-20,5,-0.29,1851560,273,10.80,6830,6830,6740,8860,4780,6820,6782.27,10.37,0,6,6906,6862,6796,6752,6686,6885,6775,41,2040,500,4630,10,1,8131000,553,14.69,1.20,12,0.00,463.00,5665.00,11270,20240405,-39.66,6340,20241114,7.26,11270,-39.66,20240405,6340,7.26,20241114,11270,-39.66,20240405,6340,7.26,20241114,0.36,N,060850,500,40 억,,842938,N,N,0,N,00,N +20241120,090601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6810,-10,5,-0.15,177540,26,1.03,6830,6830,6810,8860,4780,6820,6828.46,10.37,0,-3,6906,6862,6796,6752,6686,6885,6775,41,2040,500,4630,10,1,8131000,554,14.71,1.20,12,0.00,463.00,5665.00,11270,20240405,-39.57,6340,20241114,7.41,11270,-39.57,20240405,6340,7.41,20241114,11270,-39.57,20240405,6340,7.41,20241114,0.36,N,060850,500,40 억,,842938,N,N,0,N,00,N 20241119,160531,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6820,90,2,1.34,17086130,2527,116.67,6760,6840,6730,8740,4720,6730,6761.43,10.37,0,-286,6776,6752,6706,6682,6636,6765,6695,41,2010,500,4570,10,1,8131000,555,14.73,1.20,12,0.03,463.00,5665.00,11270,20240405,-39.49,6340,20241114,7.57,11270,-39.49,20240405,6340,7.57,20241114,11270,-39.49,20240405,6340,7.57,20241114,0.36,N,060850,500,40 억,,843224,N,N,0,N,00,N 20241119,150539,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6770,40,2,0.59,15020430,2222,102.59,6760,6840,6730,8740,4720,6730,6759.87,10.37,0,-173,6776,6752,6706,6682,6636,6765,6695,41,2010,500,4570,10,1,8131000,550,14.62,1.20,12,0.03,463.00,5665.00,11270,20240405,-39.93,6340,20241114,6.78,11270,-39.93,20240405,6340,6.78,20241114,11270,-39.93,20240405,6340,6.78,20241114,0.36,N,060850,500,40 억,,843224,N,N,0,N,00,N 20241119,140537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6830,100,2,1.49,11343960,1679,77.52,6760,6840,6730,8740,4720,6730,6756.38,10.37,0,-113,6776,6752,6706,6682,6636,6765,6695,41,2010,500,4570,10,1,8131000,555,14.75,1.21,12,0.02,463.00,5665.00,11270,20240405,-39.40,6340,20241114,7.73,11270,-39.40,20240405,6340,7.73,20241114,11270,-39.40,20240405,6340,7.73,20241114,0.36,N,060850,500,40 억,,843224,N,N,0,N,00,N diff --git a/060900/price/prices-20241101.csv b/060900/price/prices-20241101.csv index 6cfec0266883..0dc6e340be6e 100644 --- a/060900/price/prices-20241101.csv +++ b/060900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160553,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1061,-3,5,-0.28,59588693,56535,67.47,1058,1089,1040,1383,745,1064,1054.01,0.60,0,-3074,1121,1092,1068,1039,1015,1080,1027,253,319,1000,650,1,1,25258229,268,-3.58,0.49,12,0.22,-296.00,2150.00,2440,20240228,-56.52,987,20241114,7.50,2440,-56.52,20240228,987,7.50,20241114,2440,-56.52,20240228,987,7.50,20241114,0.12,N,060900,1000,252 억,,151063,N,N,0,N,00,N +20241120,150602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1052,-12,5,-1.13,58014108,55050,65.70,1058,1089,1040,1383,745,1064,1053.84,0.60,0,-2835,1121,1092,1068,1039,1015,1080,1027,253,319,1000,650,1,1,25258229,266,-3.55,0.49,12,0.22,-296.00,2150.00,2440,20240228,-56.89,987,20241114,6.59,2440,-56.89,20240228,987,6.59,20241114,2440,-56.89,20240228,987,6.59,20241114,0.12,N,060900,1000,252 억,,151063,N,N,0,N,00,N +20241120,140602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1060,-4,5,-0.38,52207037,49539,59.12,1058,1089,1040,1383,745,1064,1053.86,0.60,0,-1227,1121,1092,1068,1039,1015,1080,1027,253,319,1000,650,1,1,25258229,268,-3.58,0.49,12,0.20,-296.00,2150.00,2440,20240228,-56.56,987,20241114,7.40,2440,-56.56,20240228,987,7.40,20241114,2440,-56.56,20240228,987,7.40,20241114,0.12,N,060900,1000,252 억,,151063,N,N,0,N,00,N +20241120,130603,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1059,-5,5,-0.47,39679539,37635,44.91,1058,1089,1040,1383,745,1064,1054.33,0.60,0,-516,1121,1092,1068,1039,1015,1080,1027,253,319,1000,650,1,1,25258229,267,-3.58,0.49,12,0.15,-296.00,2150.00,2440,20240228,-56.60,987,20241114,7.29,2440,-56.60,20240228,987,7.29,20241114,2440,-56.60,20240228,987,7.29,20241114,0.12,N,060900,1000,252 억,,151063,N,N,0,N,00,N +20241120,120603,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1050,-14,5,-1.32,35715871,33864,40.41,1058,1089,1040,1383,745,1064,1054.69,0.60,0,-507,1121,1092,1068,1039,1015,1080,1027,253,319,1000,650,1,1,25258229,265,-3.55,0.49,12,0.13,-296.00,2150.00,2440,20240228,-56.97,987,20241114,6.38,2440,-56.97,20240228,987,6.38,20241114,2440,-56.97,20240228,987,6.38,20241114,0.12,N,060900,1000,252 억,,151063,N,N,0,N,00,N +20241120,110603,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1060,-4,5,-0.38,25710298,24361,29.07,1058,1089,1040,1383,745,1064,1055.39,0.60,0,-708,1121,1092,1068,1039,1015,1080,1027,253,319,1000,650,1,1,25258229,268,-3.58,0.49,12,0.10,-296.00,2150.00,2440,20240228,-56.56,987,20241114,7.40,2440,-56.56,20240228,987,7.40,20241114,2440,-56.56,20240228,987,7.40,20241114,0.12,N,060900,1000,252 억,,151063,N,N,0,N,00,N +20241120,100602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1056,-8,5,-0.75,8862398,8360,9.98,1058,1089,1051,1383,745,1064,1060.10,0.60,0,-606,1121,1092,1068,1039,1015,1080,1027,253,319,1000,650,1,1,25258229,267,-3.57,0.49,12,0.03,-296.00,2150.00,2440,20240228,-56.72,987,20241114,6.99,2440,-56.72,20240228,987,6.99,20241114,2440,-56.72,20240228,987,6.99,20241114,0.12,N,060900,1000,252 억,,151063,N,N,0,N,00,N +20241120,090601,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1089,25,2,2.35,967685,913,1.09,1058,1089,1051,1383,745,1064,1059.90,0.60,0,-607,1121,1092,1068,1039,1015,1080,1027,253,319,1000,650,1,1,25258229,275,-3.68,0.51,12,0.00,-296.00,2150.00,2440,20240228,-55.37,987,20241114,10.33,2440,-55.37,20240228,987,10.33,20241114,2440,-55.37,20240228,987,10.33,20241114,0.12,N,060900,1000,252 억,,151063,N,N,0,N,00,N 20241119,160532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1064,-2,5,-0.19,88960719,83475,13.13,1088,1097,1044,1385,747,1066,1065.72,0.64,0,-9766,1331,1198,1116,983,901,1265,1050,253,319,1000,660,1,1,25258229,269,-3.59,0.49,12,0.33,-296.00,2150.00,2440,20240228,-56.39,987,20241114,7.80,2440,-56.39,20240228,987,7.80,20241114,2440,-56.39,20240228,987,7.80,20241114,0.12,N,060900,1000,252 억,,160829,N,N,0,N,00,N 20241119,150539,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1066,0,3,0.00,79266131,74438,11.71,1088,1097,1044,1385,747,1066,1064.86,0.64,0,-10033,1331,1198,1116,983,901,1265,1050,253,319,1000,660,1,1,25258229,269,-3.60,0.50,12,0.29,-296.00,2150.00,2440,20240228,-56.31,987,20241114,8.00,2440,-56.31,20240228,987,8.00,20241114,2440,-56.31,20240228,987,8.00,20241114,0.12,N,060900,1000,252 억,,160829,N,N,0,N,00,N 20241119,140538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1061,-5,5,-0.47,78270733,73503,11.56,1088,1097,1044,1385,747,1066,1064.86,0.64,0,-9630,1331,1198,1116,983,901,1265,1050,253,319,1000,660,1,1,25258229,268,-3.58,0.49,12,0.29,-296.00,2150.00,2440,20240228,-56.52,987,20241114,7.50,2440,-56.52,20240228,987,7.50,20241114,2440,-56.52,20240228,987,7.50,20241114,0.12,N,060900,1000,252 억,,160829,N,N,0,N,00,N diff --git a/060980/price/prices-20241101.csv b/060980/price/prices-20241101.csv index d1c12c19139e..236f9032e9a9 100644 --- a/060980/price/prices-20241101.csv +++ b/060980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160553,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34400,450,2,1.33,311301350,9056,86.13,33950,34650,33950,44100,23800,33950,34375.15,8.61,0,1896,35383,34666,34283,33566,33183,34500,33400,551,10150,5000,25120,50,1,10169410,3498,7.01,0.34,12,0.09,4910.00,101279.00,36750,20240205,-6.39,31350,20240805,9.73,36750,-6.39,20240205,31350,9.73,20240805,36750,-6.39,20240205,31350,9.73,20240805,0.10,N,060980,5000,550 억,,875316,N,N,23,N,00,N +20241120,150603,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34550,600,2,1.77,299902000,8726,82.99,33950,34650,33950,44100,23800,33950,34368.78,8.61,0,1864,35383,34666,34283,33566,33183,34500,33400,551,10150,5000,25120,50,1,10169410,3514,7.04,0.34,12,0.09,4910.00,101279.00,36750,20240205,-5.99,31350,20240805,10.21,36750,-5.99,20240205,31350,10.21,20240805,36750,-5.99,20240205,31350,10.21,20240805,0.10,N,060980,5000,550 억,,875316,N,N,53,N,00,N +20241120,140602,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34600,650,2,1.91,225817900,6582,62.60,33950,34650,33950,44100,23800,33950,34308.40,8.61,0,1231,35383,34666,34283,33566,33183,34500,33400,551,10150,5000,25120,50,1,10169410,3519,7.05,0.34,12,0.06,4910.00,101279.00,36750,20240205,-5.85,31350,20240805,10.37,36750,-5.85,20240205,31350,10.37,20240805,36750,-5.85,20240205,31350,10.37,20240805,0.10,N,060980,5000,550 억,,875316,N,N,53,N,00,N +20241120,130603,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34200,250,2,0.74,150175450,4388,41.73,33950,34550,33950,44100,23800,33950,34224.12,8.61,0,-373,35383,34666,34283,33566,33183,34500,33400,551,10150,5000,25120,50,1,10169410,3478,6.97,0.34,12,0.04,4910.00,101279.00,36750,20240205,-6.94,31350,20240805,9.09,36750,-6.94,20240205,31350,9.09,20240805,36750,-6.94,20240205,31350,9.09,20240805,0.10,N,060980,5000,550 억,,875316,N,N,53,N,00,N +20241120,120603,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34250,300,2,0.88,123067900,3596,34.20,33950,34550,33950,44100,23800,33950,34223.55,8.61,0,-438,35383,34666,34283,33566,33183,34500,33400,551,10150,5000,25120,50,1,10169410,3483,6.98,0.34,12,0.04,4910.00,101279.00,36750,20240205,-6.80,31350,20240805,9.25,36750,-6.80,20240205,31350,9.25,20240805,36750,-6.80,20240205,31350,9.25,20240805,0.10,N,060980,5000,550 억,,875316,N,N,53,N,00,N +20241120,110603,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34150,200,2,0.59,81274450,2372,22.56,33950,34550,33950,44100,23800,33950,34264.10,8.61,0,-442,35383,34666,34283,33566,33183,34500,33400,551,10150,5000,25120,50,1,10169410,3473,6.96,0.34,12,0.02,4910.00,101279.00,36750,20240205,-7.07,31350,20240805,8.93,36750,-7.07,20240205,31350,8.93,20240805,36750,-7.07,20240205,31350,8.93,20240805,0.10,N,060980,5000,550 억,,875316,N,N,53,N,00,N +20241120,100602,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34500,550,2,1.62,47680250,1393,13.25,33950,34500,33950,44100,23800,33950,34228.46,8.61,0,-396,35383,34666,34283,33566,33183,34500,33400,551,10150,5000,25120,50,1,10169410,3508,7.03,0.34,12,0.01,4910.00,101279.00,36750,20240205,-6.12,31350,20240805,10.05,36750,-6.12,20240205,31350,10.05,20240805,36750,-6.12,20240205,31350,10.05,20240805,0.10,N,060980,5000,550 억,,875316,N,N,53,N,00,N +20241120,090602,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34100,150,2,0.44,10617800,312,2.97,33950,34150,33950,44100,23800,33950,34031.41,8.61,0,-114,35383,34666,34283,33566,33183,34500,33400,551,10150,5000,25120,50,1,10169410,3468,6.95,0.34,12,0.00,4910.00,101279.00,36750,20240205,-7.21,31350,20240805,8.77,36750,-7.21,20240205,31350,8.77,20240805,36750,-7.21,20240205,31350,8.77,20240805,0.10,N,060980,5000,550 억,,875316,N,N,53,N,00,N 20241119,160532,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33950,100,2,0.30,359271500,10514,88.86,33950,35000,33900,44000,23700,33850,34170.77,8.59,0,-3318,34783,34316,33883,33416,32983,34550,33650,551,10150,5000,25040,50,1,10169410,3453,6.91,0.34,12,0.10,4910.00,101279.00,36750,20240205,-7.62,31350,20240805,8.29,36750,-7.62,20240205,31350,8.29,20240805,36750,-7.62,20240205,31350,8.29,20240805,0.10,N,060980,5000,550 억,,873914,N,N,53,N,00,N 20241119,150539,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34000,150,2,0.44,350846050,10266,86.76,33950,35000,33900,44000,23700,33850,34175.54,8.59,0,-3370,34783,34316,33883,33416,32983,34550,33650,551,10150,5000,25040,50,1,10169410,3458,6.92,0.34,12,0.10,4910.00,101279.00,36750,20240205,-7.48,31350,20240805,8.45,36750,-7.48,20240205,31350,8.45,20240805,36750,-7.48,20240205,31350,8.45,20240805,0.10,N,060980,5000,550 억,,873914,N,N,362,N,00,N 20241119,140538,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34000,150,2,0.44,291632450,8523,72.03,33950,35000,33900,44000,23700,33850,34217.11,8.59,0,-2455,34783,34316,33883,33416,32983,34550,33650,551,10150,5000,25040,50,1,10169410,3458,6.92,0.34,12,0.08,4910.00,101279.00,36750,20240205,-7.48,31350,20240805,8.45,36750,-7.48,20240205,31350,8.45,20240805,36750,-7.48,20240205,31350,8.45,20240805,0.10,N,060980,5000,550 억,,873914,N,N,362,N,00,N diff --git a/061040/price/prices-20241101.csv b/061040/price/prices-20241101.csv index 1bd971a6fc41..2e024b0ee3ee 100644 --- a/061040/price/prices-20241101.csv +++ b/061040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160553,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3260,-10,5,-0.31,128398545,39467,44.45,3285,3285,3230,4250,2290,3270,3253.26,1.31,0,-11153,3400,3335,3215,3150,3030,3367,3182,160,980,500,2280,5,1,32089259,1046,25.87,0.44,12,0.12,126.00,7353.00,4135,20240130,-21.16,2795,20241029,16.64,4135,-21.16,20240130,2795,16.64,20241029,4135,-21.16,20240130,2795,16.64,20241029,2.36,N,061040,500,160 억,,421270,N,N,9,N,00,N +20241120,150603,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3255,-15,5,-0.46,107128040,32940,37.10,3285,3285,3230,4250,2290,3270,3252.22,1.31,0,-9950,3400,3335,3215,3150,3030,3367,3182,160,980,500,2280,5,1,32089259,1045,25.83,0.44,12,0.10,126.00,7353.00,4135,20240130,-21.28,2795,20241029,16.46,4135,-21.28,20240130,2795,16.46,20241029,4135,-21.28,20240130,2795,16.46,20241029,2.36,N,061040,500,160 억,,421270,N,N,13,N,00,N +20241120,140603,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3265,-5,5,-0.15,99677330,30653,34.52,3285,3285,3230,4250,2290,3270,3251.80,1.31,0,-9907,3400,3335,3215,3150,3030,3367,3182,160,980,500,2280,5,1,32089259,1048,25.91,0.44,12,0.10,126.00,7353.00,4135,20240130,-21.04,2795,20241029,16.82,4135,-21.04,20240130,2795,16.82,20241029,4135,-21.04,20240130,2795,16.82,20241029,2.36,N,061040,500,160 억,,421270,N,N,13,N,00,N +20241120,130603,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3260,-10,5,-0.31,93362030,28716,32.34,3285,3285,3230,4250,2290,3270,3251.22,1.31,0,-8768,3400,3335,3215,3150,3030,3367,3182,160,980,500,2280,5,1,32089259,1046,25.87,0.44,12,0.09,126.00,7353.00,4135,20240130,-21.16,2795,20241029,16.64,4135,-21.16,20240130,2795,16.64,20241029,4135,-21.16,20240130,2795,16.64,20241029,2.36,N,061040,500,160 억,,421270,N,N,13,N,00,N +20241120,120603,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3235,-35,5,-1.07,80133280,24650,27.76,3285,3285,3230,4250,2290,3270,3250.84,1.31,0,-8973,3400,3335,3215,3150,3030,3367,3182,160,980,500,2280,5,1,32089259,1038,25.67,0.44,12,0.08,126.00,7353.00,4135,20240130,-21.77,2795,20241029,15.74,4135,-21.77,20240130,2795,15.74,20241029,4135,-21.77,20240130,2795,15.74,20241029,2.36,N,061040,500,160 억,,421270,N,N,13,N,00,N +20241120,110603,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3260,-10,5,-0.31,71903745,22118,24.91,3285,3285,3230,4250,2290,3270,3250.92,1.31,0,-8940,3400,3335,3215,3150,3030,3367,3182,160,980,500,2280,5,1,32089259,1046,25.87,0.44,12,0.07,126.00,7353.00,4135,20240130,-21.16,2795,20241029,16.64,4135,-21.16,20240130,2795,16.64,20241029,4135,-21.16,20240130,2795,16.64,20241029,2.36,N,061040,500,160 억,,421270,N,N,13,N,00,N +20241120,100603,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3245,-25,5,-0.76,68211755,20979,23.63,3285,3285,3230,4250,2290,3270,3251.43,1.31,0,-8575,3400,3335,3215,3150,3030,3367,3182,160,980,500,2280,5,1,32089259,1041,25.75,0.44,12,0.07,126.00,7353.00,4135,20240130,-21.52,2795,20241029,16.10,4135,-21.52,20240130,2795,16.10,20241029,4135,-21.52,20240130,2795,16.10,20241029,2.36,N,061040,500,160 억,,421270,N,N,13,N,00,N +20241120,090602,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3250,-20,5,-0.61,17029745,5196,5.85,3285,3285,3250,4250,2290,3270,3277.47,1.31,0,-2696,3400,3335,3215,3150,3030,3367,3182,160,980,500,2280,5,1,32089259,1043,25.79,0.44,12,0.02,126.00,7353.00,4135,20240130,-21.40,2795,20241029,16.28,4135,-21.40,20240130,2795,16.28,20241029,4135,-21.40,20240130,2795,16.28,20241029,2.36,N,061040,500,160 억,,421270,N,N,13,N,00,N 20241119,160532,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3270,145,2,4.64,284839880,88450,172.20,3095,3280,3095,4060,2190,3125,3220.33,1.25,0,22027,3205,3165,3090,3050,2975,3185,3070,160,935,500,2180,5,1,32089259,1049,25.95,0.44,12,0.28,126.00,7353.00,4135,20240130,-20.92,2795,20241029,16.99,4135,-20.92,20240130,2795,16.99,20241029,4135,-20.92,20240130,2795,16.99,20241029,2.39,N,061040,500,160 억,,399659,N,N,13,N,00,N 20241119,150540,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3275,150,2,4.80,263063125,81776,159.21,3095,3280,3095,4060,2190,3125,3216.87,1.25,0,21100,3205,3165,3090,3050,2975,3185,3070,160,935,500,2180,5,1,32089259,1051,25.99,0.45,12,0.25,126.00,7353.00,4135,20240130,-20.80,2795,20241029,17.17,4135,-20.80,20240130,2795,17.17,20241029,4135,-20.80,20240130,2795,17.17,20241029,2.39,N,061040,500,160 억,,399659,N,N,6,N,00,N 20241119,140538,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3260,135,2,4.32,222239570,69262,134.85,3095,3265,3095,4060,2190,3125,3208.68,1.25,0,19998,3205,3165,3090,3050,2975,3185,3070,160,935,500,2180,5,1,32089259,1046,25.87,0.44,12,0.22,126.00,7353.00,4135,20240130,-21.16,2795,20241029,16.64,4135,-21.16,20240130,2795,16.64,20241029,4135,-21.16,20240130,2795,16.64,20241029,2.39,N,061040,500,160 억,,399659,N,N,6,N,00,N diff --git a/061250/price/prices-20241101.csv b/061250/price/prices-20241101.csv index ed54d4a460d7..9fa46c30afe3 100644 --- a/061250/price/prices-20241101.csv +++ b/061250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160553,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1225,-37,5,-2.93,1287397136,1043813,7.09,1248,1268,1215,1640,884,1262,1233.36,0.75,0,224925,1554,1407,1299,1152,1044,1481,1226,422,378,500,800,1,1,82874653,1015,21.12,0.45,12,1.26,58.00,2697.00,2280,20231208,-46.27,1150,20241115,6.52,2265,-45.92,20240103,1150,6.52,20241115,2280,-46.27,20231208,1150,6.52,20241115,5.03,N,061250,500,421 억,,621029,N,N,0,N,00,N +20241120,150603,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1229,-33,5,-2.61,1209357925,980160,6.65,1248,1268,1215,1640,884,1262,1233.84,0.75,0,219782,1554,1407,1299,1152,1044,1481,1226,422,378,500,800,1,1,82874653,1019,21.19,0.46,12,1.18,58.00,2697.00,2280,20231208,-46.10,1150,20241115,6.87,2265,-45.74,20240103,1150,6.87,20241115,2280,-46.10,20231208,1150,6.87,20241115,5.03,N,061250,500,421 억,,621029,N,N,0,N,00,N +20241120,140603,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1228,-34,5,-2.69,1094162570,886493,6.02,1248,1268,1215,1640,884,1262,1234.26,0.75,0,218494,1554,1407,1299,1152,1044,1481,1226,422,378,500,800,1,1,82874653,1018,21.17,0.46,12,1.07,58.00,2697.00,2280,20231208,-46.14,1150,20241115,6.78,2265,-45.78,20240103,1150,6.78,20241115,2280,-46.14,20231208,1150,6.78,20241115,5.03,N,061250,500,421 억,,621029,N,N,0,N,00,N +20241120,130603,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1238,-24,5,-1.90,1008153016,816489,5.54,1248,1268,1215,1640,884,1262,1234.74,0.75,0,202145,1554,1407,1299,1152,1044,1481,1226,422,378,500,800,1,1,82874653,1026,21.34,0.46,12,0.99,58.00,2697.00,2280,20231208,-45.70,1150,20241115,7.65,2265,-45.34,20240103,1150,7.65,20241115,2280,-45.70,20231208,1150,7.65,20241115,5.03,N,061250,500,421 억,,621029,N,N,0,N,00,N +20241120,120604,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1240,-22,5,-1.74,930558083,753564,5.12,1248,1268,1215,1640,884,1262,1234.88,0.75,0,186396,1554,1407,1299,1152,1044,1481,1226,422,378,500,800,1,1,82874653,1028,21.38,0.46,12,0.91,58.00,2697.00,2280,20231208,-45.61,1150,20241115,7.83,2265,-45.25,20240103,1150,7.83,20241115,2280,-45.61,20231208,1150,7.83,20241115,5.03,N,061250,500,421 억,,621029,N,N,0,N,00,N +20241120,110603,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1233,-29,5,-2.30,860542167,696798,4.73,1248,1268,1215,1640,884,1262,1235.00,0.75,0,164817,1554,1407,1299,1152,1044,1481,1226,422,378,500,800,1,1,82874653,1022,21.26,0.46,12,0.84,58.00,2697.00,2280,20231208,-45.92,1150,20241115,7.22,2265,-45.56,20240103,1150,7.22,20241115,2280,-45.92,20231208,1150,7.22,20241115,5.03,N,061250,500,421 억,,621029,N,N,0,N,00,N +20241120,100603,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1229,-33,5,-2.61,717824289,580648,3.94,1248,1268,1215,1640,884,1262,1236.25,0.75,0,133021,1554,1407,1299,1152,1044,1481,1226,422,378,500,800,1,1,82874653,1019,21.19,0.46,12,0.70,58.00,2697.00,2280,20231208,-46.10,1150,20241115,6.87,2265,-45.74,20240103,1150,6.87,20241115,2280,-46.10,20231208,1150,6.87,20241115,5.03,N,061250,500,421 억,,621029,N,N,0,N,00,N +20241120,090602,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1257,-5,5,-0.40,105107866,83621,0.57,1248,1268,1248,1640,884,1262,1256.96,0.75,0,8233,1554,1407,1299,1152,1044,1481,1226,422,378,500,800,1,1,82874653,1042,21.67,0.47,12,0.10,58.00,2697.00,2280,20231208,-44.87,1150,20241115,9.30,2265,-44.50,20240103,1150,9.30,20241115,2280,-44.87,20231208,1150,9.30,20241115,5.03,N,061250,500,421 억,,621029,N,N,0,N,00,N 20241119,160532,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1262,59,2,4.90,19906576544,14675464,6944.47,1203,1446,1191,1563,843,1203,1356.50,1.06,0,-250370,1251,1226,1204,1179,1157,1239,1192,422,360,500,760,1,1,82874653,1046,21.76,0.47,12,17.71,58.00,2697.00,2280,20231208,-44.65,1150,20241115,9.74,2265,-44.28,20240103,1150,9.74,20241115,2280,-44.65,20231208,1150,9.74,20241115,5.12,N,061250,500,421 억,,878238,N,N,0,N,00,N 20241119,150540,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1251,48,2,3.99,19672134181,14488851,6856.16,1203,1446,1191,1563,843,1203,1357.74,1.06,0,-234157,1251,1226,1204,1179,1157,1239,1192,422,360,500,760,1,1,82874653,1037,21.57,0.46,12,17.48,58.00,2697.00,2280,20231208,-45.13,1150,20241115,8.78,2265,-44.77,20240103,1150,8.78,20241115,2280,-45.13,20231208,1150,8.78,20241115,5.12,N,061250,500,421 억,,878238,N,N,0,N,00,N 20241119,140539,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1323,120,2,9.98,18092039657,13246140,6268.11,1203,1446,1191,1563,843,1203,1365.83,1.06,0,-376069,1251,1226,1204,1179,1157,1239,1192,422,360,500,760,1,1,82874653,1096,22.81,0.49,12,15.98,58.00,2697.00,2280,20231208,-41.97,1150,20241115,15.04,2265,-41.59,20240103,1150,15.04,20241115,2280,-41.97,20231208,1150,15.04,20241115,5.12,N,061250,500,421 억,,878238,N,N,0,N,00,N diff --git a/061970/price/prices-20241101.csv b/061970/price/prices-20241101.csv index 91a584593581..a9a7c3c822c0 100644 --- a/061970/price/prices-20241101.csv +++ b/061970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160554,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3405,15,2,0.44,282189295,83067,83.71,3335,3450,3335,4405,2375,3390,3397.11,3.08,0,25197,3523,3456,3423,3356,3323,3440,3340,219,1015,500,2440,5,1,43784592,1491,-9.81,0.59,12,0.19,-347.00,5769.00,9630,20240125,-64.64,3330,20241115,2.25,9630,-64.64,20240125,3330,2.25,20241115,9630,-64.64,20240125,3330,2.25,20241115,3.12,N,061970,500,218 억,,1348273,N,N,4,N,00,N +20241120,150603,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3400,10,2,0.29,214949620,63197,63.68,3335,3450,3335,4405,2375,3390,3401.26,3.08,0,16994,3523,3456,3423,3356,3323,3440,3340,219,1015,500,2440,5,1,43784592,1489,-9.80,0.59,12,0.14,-347.00,5769.00,9630,20240125,-64.69,3330,20241115,2.10,9630,-64.69,20240125,3330,2.10,20241115,9630,-64.69,20240125,3330,2.10,20241115,3.12,N,061970,500,218 억,,1348273,N,N,5,N,00,N +20241120,140603,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3400,10,2,0.29,189001230,55560,55.99,3335,3450,3335,4405,2375,3390,3401.75,3.08,0,16582,3523,3456,3423,3356,3323,3440,3340,219,1015,500,2440,5,1,43784592,1489,-9.80,0.59,12,0.13,-347.00,5769.00,9630,20240125,-64.69,3330,20241115,2.10,9630,-64.69,20240125,3330,2.10,20241115,9630,-64.69,20240125,3330,2.10,20241115,3.12,N,061970,500,218 억,,1348273,N,N,5,N,00,N +20241120,130604,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3425,35,2,1.03,174405670,51274,51.67,3335,3450,3335,4405,2375,3390,3401.44,3.08,0,17937,3523,3456,3423,3356,3323,3440,3340,219,1015,500,2440,5,1,43784592,1500,-9.87,0.59,12,0.12,-347.00,5769.00,9630,20240125,-64.43,3330,20241115,2.85,9630,-64.43,20240125,3330,2.85,20241115,9630,-64.43,20240125,3330,2.85,20241115,3.12,N,061970,500,218 억,,1348273,N,N,5,N,00,N +20241120,120604,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3435,45,2,1.33,132621865,39074,39.37,3335,3435,3335,4405,2375,3390,3394.12,3.08,0,14411,3523,3456,3423,3356,3323,3440,3340,219,1015,500,2440,5,1,43784592,1504,-9.90,0.60,12,0.09,-347.00,5769.00,9630,20240125,-64.33,3330,20241115,3.15,9630,-64.33,20240125,3330,3.15,20241115,9630,-64.33,20240125,3330,3.15,20241115,3.12,N,061970,500,218 억,,1348273,N,N,5,N,00,N +20241120,110604,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3405,15,2,0.44,69216155,20507,20.66,3335,3435,3335,4405,2375,3390,3375.25,3.08,0,748,3523,3456,3423,3356,3323,3440,3340,219,1015,500,2440,5,1,43784592,1491,-9.81,0.59,12,0.05,-347.00,5769.00,9630,20240125,-64.64,3330,20241115,2.25,9630,-64.64,20240125,3330,2.25,20241115,9630,-64.64,20240125,3330,2.25,20241115,3.12,N,061970,500,218 억,,1348273,N,N,5,N,00,N +20241120,100603,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3400,10,2,0.29,52136520,15499,15.62,3335,3410,3335,4405,2375,3390,3363.86,3.08,0,413,3523,3456,3423,3356,3323,3440,3340,219,1015,500,2440,5,1,43784592,1489,-9.80,0.59,12,0.04,-347.00,5769.00,9630,20240125,-64.69,3330,20241115,2.10,9630,-64.69,20240125,3330,2.10,20241115,9630,-64.69,20240125,3330,2.10,20241115,3.12,N,061970,500,218 억,,1348273,N,N,5,N,00,N +20241120,090603,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3395,5,2,0.15,22432720,6702,6.75,3335,3410,3335,4405,2375,3390,3347.17,3.08,0,1154,3523,3456,3423,3356,3323,3440,3340,219,1015,500,2440,5,1,43784592,1486,-9.78,0.59,12,0.02,-347.00,5769.00,9630,20240125,-64.75,3330,20241115,1.95,9630,-64.75,20240125,3330,1.95,20241115,9630,-64.75,20240125,3330,1.95,20241115,3.12,N,061970,500,218 억,,1348273,N,N,5,N,00,N 20241119,160533,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3390,-65,5,-1.88,336659210,98388,99.55,3390,3490,3390,4490,2420,3455,3421.78,3.14,0,-22334,3581,3517,3466,3402,3351,3550,3435,219,1035,500,2480,5,1,43784592,1484,-9.77,0.59,12,0.22,-347.00,5769.00,9630,20240125,-64.80,3330,20241115,1.80,9630,-64.80,20240125,3330,1.80,20241115,9630,-64.80,20240125,3330,1.80,20241115,3.16,N,061970,500,218 억,,1373779,N,N,5,N,00,N 20241119,150540,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3415,-40,5,-1.16,300807620,87836,88.87,3390,3490,3390,4490,2420,3455,3424.65,3.14,0,-23234,3581,3517,3466,3402,3351,3550,3435,219,1035,500,2480,5,1,43784592,1495,-9.84,0.59,12,0.20,-347.00,5769.00,9630,20240125,-64.54,3330,20241115,2.55,9630,-64.54,20240125,3330,2.55,20241115,9630,-64.54,20240125,3330,2.55,20241115,3.16,N,061970,500,218 억,,1373779,N,N,2,N,00,N 20241119,140539,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3415,-40,5,-1.16,255577065,74569,75.45,3390,3490,3390,4490,2420,3455,3427.39,3.14,0,-17934,3581,3517,3466,3402,3351,3550,3435,219,1035,500,2480,5,1,43784592,1495,-9.84,0.59,12,0.17,-347.00,5769.00,9630,20240125,-64.54,3330,20241115,2.55,9630,-64.54,20240125,3330,2.55,20241115,9630,-64.54,20240125,3330,2.55,20241115,3.16,N,061970,500,218 억,,1373779,N,N,2,N,00,N diff --git a/062040/price/prices-20241101.csv b/062040/price/prices-20241101.csv index d2dfe0f3e128..eea8c86abc1c 100644 --- a/062040/price/prices-20241101.csv +++ b/062040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160554,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,60200,2000,2,3.44,59527721800,979251,113.35,58700,62300,58300,75600,40800,58200,60797.30,7.16,0,106002,65466,61832,59766,56132,54066,60800,55100,152,17400,500,40740,100,1,30445200,18328,6.83,2.29,12,3.22,8810.00,26290.00,69200,20241112,-13.01,28050,20240909,114.62,69200,-13.01,20241112,28050,114.62,20240909,69200,-13.01,20241112,28050,114.62,20240909,0.94,N,062040,500,152 억,,2178876,N,N,2,N,00,N +20241120,150604,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,60200,2000,2,3.44,57634953000,947813,109.71,58700,62300,58300,75600,40800,58200,60816.62,7.16,0,96874,65466,61832,59766,56132,54066,60800,55100,152,17400,500,40740,100,1,30445200,18328,6.83,2.29,12,3.11,8810.00,26290.00,69200,20241112,-13.01,28050,20240909,114.62,69200,-13.01,20241112,28050,114.62,20240909,69200,-13.01,20241112,28050,114.62,20240909,0.94,N,062040,500,152 억,,2178876,N,N,2,N,00,N +20241120,140603,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,61300,3100,2,5.33,51623516000,848437,98.21,58700,62300,58300,75600,40800,58200,60854.80,7.16,0,114556,65466,61832,59766,56132,54066,60800,55100,152,17400,500,40740,100,1,30445200,18663,6.96,2.33,12,2.79,8810.00,26290.00,69200,20241112,-11.42,28050,20240909,118.54,69200,-11.42,20241112,28050,118.54,20240909,69200,-11.42,20241112,28050,118.54,20240909,0.94,N,062040,500,152 억,,2178876,N,N,2,N,00,N +20241120,130604,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,61400,3200,2,5.50,43624793000,718981,83.22,58700,62200,58300,75600,40800,58200,60686.21,7.16,0,89270,65466,61832,59766,56132,54066,60800,55100,152,17400,500,40740,100,1,30445200,18693,6.97,2.34,12,2.36,8810.00,26290.00,69200,20241112,-11.27,28050,20240909,118.89,69200,-11.27,20241112,28050,118.89,20240909,69200,-11.27,20241112,28050,118.89,20240909,0.94,N,062040,500,152 억,,2178876,N,N,2,N,00,N +20241120,120604,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,60700,2500,2,4.30,39792994100,656388,75.98,58700,62200,58300,75600,40800,58200,60635.30,7.16,0,67630,65466,61832,59766,56132,54066,60800,55100,152,17400,500,40740,100,1,30445200,18480,6.89,2.31,12,2.16,8810.00,26290.00,69200,20241112,-12.28,28050,20240909,116.40,69200,-12.28,20241112,28050,116.40,20240909,69200,-12.28,20241112,28050,116.40,20240909,0.94,N,062040,500,152 억,,2178876,N,N,2,N,00,N +20241120,110604,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,61300,3100,2,5.33,37666336100,621421,71.93,58700,62200,58300,75600,40800,58200,60624.91,7.16,0,67652,65466,61832,59766,56132,54066,60800,55100,152,17400,500,40740,100,1,30445200,18663,6.96,2.33,12,2.04,8810.00,26290.00,69200,20241112,-11.42,28050,20240909,118.54,69200,-11.42,20241112,28050,118.54,20240909,69200,-11.42,20241112,28050,118.54,20240909,0.94,N,062040,500,152 억,,2178876,N,N,2,N,00,N +20241120,100603,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,60400,2200,2,3.78,29016204300,478484,55.39,58700,62200,58300,75600,40800,58200,60657.32,7.16,0,44135,65466,61832,59766,56132,54066,60800,55100,152,17400,500,40740,100,1,30445200,18389,6.86,2.30,12,1.57,8810.00,26290.00,69200,20241112,-12.72,28050,20240909,115.33,69200,-12.72,20241112,28050,115.33,20240909,69200,-12.72,20241112,28050,115.33,20240909,0.94,N,062040,500,152 억,,2178876,N,N,2,N,00,N +20241120,090603,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,61000,2800,2,4.81,9328227400,155174,17.96,58700,61400,58300,75600,40800,58200,60152.28,7.16,0,26167,65466,61832,59766,56132,54066,60800,55100,152,17400,500,40740,100,1,30445200,18572,6.92,2.32,12,0.51,8810.00,26290.00,69200,20241112,-11.85,28050,20240909,117.47,69200,-11.85,20241112,28050,117.47,20240909,69200,-11.85,20241112,28050,117.47,20240909,0.94,N,062040,500,152 억,,2178876,N,N,2,N,00,N 20241119,160533,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,58200,-5700,5,-8.92,50161372200,839580,130.48,63000,63400,57700,83000,44800,63900,59749.52,6.91,0,-13041,67700,65800,63800,61900,59900,64800,60900,152,19100,500,44730,100,1,30445200,17719,6.61,2.21,12,2.76,8810.00,26290.00,69200,20241112,-15.90,28050,20240909,107.49,69200,-15.90,20241112,28050,107.49,20240909,69200,-15.90,20241112,28050,107.49,20240909,0.92,N,062040,500,152 억,,2103619,N,N,2,N,00,N 20241119,150540,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,58700,-5200,5,-8.14,45462525800,758800,117.93,63000,63400,57900,83000,44800,63900,59911.46,6.91,0,-36556,67700,65800,63800,61900,59900,64800,60900,152,19100,500,44730,100,1,30445200,17871,6.66,2.23,12,2.49,8810.00,26290.00,69200,20241112,-15.17,28050,20240909,109.27,69200,-15.17,20241112,28050,109.27,20240909,69200,-15.17,20241112,28050,109.27,20240909,0.92,N,062040,500,152 억,,2103619,N,N,10,N,00,N 20241119,140539,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,59500,-4400,5,-6.89,35342055800,585883,91.05,63000,63400,58700,83000,44800,63900,60320.10,6.91,0,-19096,67700,65800,63800,61900,59900,64800,60900,152,19100,500,44730,100,1,30445200,18115,6.75,2.26,12,1.92,8810.00,26290.00,69200,20241112,-14.02,28050,20240909,112.12,69200,-14.02,20241112,28050,112.12,20240909,69200,-14.02,20241112,28050,112.12,20240909,0.92,N,062040,500,152 억,,2103619,N,N,10,N,00,N diff --git a/062970/price/prices-20241101.csv b/062970/price/prices-20241101.csv index 9ebca461c5f4..49ce72557764 100644 --- a/062970/price/prices-20241101.csv +++ b/062970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1596,76,2,5.00,147496095,93149,54.85,1521,1630,1521,1976,1064,1520,1583.43,1.91,0,11259,1712,1615,1563,1466,1414,1590,1441,49,456,500,910,1,1,9868409,157,-3.69,2.03,12,0.94,-433.00,785.00,3390,20240705,-52.92,1211,20240208,31.79,3390,-52.92,20240705,1211,31.79,20240208,3975,-59.85,20240705,1420,12.39,20240208,0.00,N,062970,500,49 억,,188183,N,N,0,N,00,N +20241120,150604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1586,66,2,4.34,139611707,88197,51.94,1521,1630,1521,1976,1064,1520,1582.95,1.91,0,11150,1712,1615,1563,1466,1414,1590,1441,49,456,500,910,1,1,9868409,157,-3.66,2.02,12,0.89,-433.00,785.00,3390,20240705,-53.22,1211,20240208,30.97,3390,-53.22,20240705,1211,30.97,20240208,3975,-60.10,20240705,1420,11.69,20240208,0.00,N,062970,500,49 억,,188183,N,N,0,N,00,N +20241120,140604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1581,61,2,4.01,121569958,76843,45.25,1521,1630,1521,1976,1064,1520,1582.06,1.91,0,11185,1712,1615,1563,1466,1414,1590,1441,49,456,500,910,1,1,9868409,156,-3.65,2.01,12,0.78,-433.00,785.00,3390,20240705,-53.36,1211,20240208,30.55,3390,-53.36,20240705,1211,30.55,20240208,3975,-60.23,20240705,1420,11.34,20240208,0.00,N,062970,500,49 억,,188183,N,N,0,N,00,N +20241120,130604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1600,80,2,5.26,109430949,69176,40.73,1521,1630,1521,1976,1064,1520,1581.92,1.91,0,9567,1712,1615,1563,1466,1414,1590,1441,49,456,500,910,1,1,9868409,158,-3.70,2.04,12,0.70,-433.00,785.00,3390,20240705,-52.80,1211,20240208,32.12,3390,-52.80,20240705,1211,32.12,20240208,3975,-59.75,20240705,1420,12.68,20240208,0.00,N,062970,500,49 억,,188183,N,N,0,N,00,N +20241120,120604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1589,69,2,4.54,100059925,63281,37.26,1521,1630,1521,1976,1064,1520,1581.20,1.91,0,8157,1712,1615,1563,1466,1414,1590,1441,49,456,500,910,1,1,9868409,157,-3.67,2.02,12,0.64,-433.00,785.00,3390,20240705,-53.13,1211,20240208,31.21,3390,-53.13,20240705,1211,31.21,20240208,3975,-60.03,20240705,1420,11.90,20240208,0.00,N,062970,500,49 억,,188183,N,N,0,N,00,N +20241120,110604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1578,58,2,3.82,84216522,53235,31.35,1521,1630,1521,1976,1064,1520,1581.98,1.91,0,6593,1712,1615,1563,1466,1414,1590,1441,49,456,500,910,1,1,9868409,156,-3.64,2.01,12,0.54,-433.00,785.00,3390,20240705,-53.45,1211,20240208,30.31,3390,-53.45,20240705,1211,30.31,20240208,3975,-60.30,20240705,1420,11.13,20240208,0.00,N,062970,500,49 억,,188183,N,N,0,N,00,N +20241120,100604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1594,74,2,4.87,57089276,36178,21.30,1521,1630,1521,1976,1064,1520,1578.01,1.91,0,4356,1712,1615,1563,1466,1414,1590,1441,49,456,500,910,1,1,9868409,157,-3.68,2.03,12,0.37,-433.00,785.00,3390,20240705,-52.98,1211,20240208,31.63,3390,-52.98,20240705,1211,31.63,20240208,3975,-59.90,20240705,1420,12.25,20240208,0.00,N,062970,500,49 억,,188183,N,N,0,N,00,N +20241120,090603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1600,80,2,5.26,7374752,4703,2.77,1521,1630,1521,1976,1064,1520,1568.10,1.91,0,-1629,1712,1615,1563,1466,1414,1590,1441,49,456,500,910,1,1,9868409,158,-3.70,2.04,12,0.05,-433.00,785.00,3390,20240705,-52.80,1211,20240208,32.12,3390,-52.80,20240705,1211,32.12,20240208,3975,-59.75,20240705,1420,12.68,20240208,0.00,N,062970,500,49 억,,188183,N,N,0,N,00,N 20241119,160533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1520,-118,5,-7.20,264000051,167502,101.42,1638,1660,1511,2125,1147,1638,1576.10,2.27,0,-36039,1685,1661,1614,1590,1543,1673,1602,49,487,500,980,1,1,9868409,150,-3.51,1.94,12,1.70,-433.00,785.00,3390,20240705,-55.16,1211,20240208,25.52,3390,-55.16,20240705,1211,25.52,20240208,3975,-61.76,20240705,1420,7.04,20240208,0.00,N,062970,500,49 억,,224224,N,N,0,N,00,N 20241119,150541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1535,-103,5,-6.29,251146555,159122,96.34,1638,1660,1511,2125,1147,1638,1578.33,2.27,0,-29940,1685,1661,1614,1590,1543,1673,1602,49,487,500,980,1,1,9868409,151,-3.55,1.96,12,1.61,-433.00,785.00,3390,20240705,-54.72,1211,20240208,26.75,3390,-54.72,20240705,1211,26.75,20240208,3975,-61.38,20240705,1420,8.10,20240208,0.00,N,062970,500,49 억,,224224,N,N,0,N,00,N 20241119,140539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1524,-114,5,-6.96,209698652,132016,79.93,1638,1660,1524,2125,1147,1638,1588.43,2.27,0,-25499,1685,1661,1614,1590,1543,1673,1602,49,487,500,980,1,1,9868409,150,-3.52,1.94,12,1.34,-433.00,785.00,3390,20240705,-55.04,1211,20240208,25.85,3390,-55.04,20240705,1211,25.85,20240208,3975,-61.66,20240705,1420,7.32,20240208,0.00,N,062970,500,49 억,,224224,N,N,0,N,00,N diff --git a/063080/price/prices-20241101.csv b/063080/price/prices-20241101.csv index 893cb757f566..00ef662dae61 100644 --- a/063080/price/prices-20241101.csv +++ b/063080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160555,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25250,-50,5,-0.20,2483331500,98300,68.85,26000,26050,24700,32850,17750,25300,25262.78,1.88,0,353,27233,26266,25433,24466,23633,25850,24050,33,7550,500,18210,50,1,6595192,1665,-17.82,0.58,12,1.49,-1417.00,43842.00,53600,20231211,-52.89,20050,20240911,25.94,44450,-43.19,20240305,20050,25.94,20240911,53600,-52.89,20231211,20050,25.94,20240911,2.21,N,063080,500,32 억,,124157,N,N,247,N,00,N +20241120,150604,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25300,0,3,0.00,2367180750,93704,65.63,26000,26050,24700,32850,17750,25300,25262.32,1.88,0,-529,27233,26266,25433,24466,23633,25850,24050,33,7550,500,18210,50,1,6595192,1669,-17.85,0.58,12,1.42,-1417.00,43842.00,53600,20231211,-52.80,20050,20240911,26.18,44450,-43.08,20240305,20050,26.18,20240911,53600,-52.80,20231211,20050,26.18,20240911,2.21,N,063080,500,32 억,,124157,N,N,14,N,00,N +20241120,140604,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25300,0,3,0.00,2148618200,85079,59.59,26000,26050,24700,32850,17750,25300,25254.39,1.88,0,-430,27233,26266,25433,24466,23633,25850,24050,33,7550,500,18210,50,1,6595192,1669,-17.85,0.58,12,1.29,-1417.00,43842.00,53600,20231211,-52.80,20050,20240911,26.18,44450,-43.08,20240305,20050,26.18,20240911,53600,-52.80,20231211,20050,26.18,20240911,2.21,N,063080,500,32 억,,124157,N,N,14,N,00,N +20241120,130605,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25350,50,2,0.20,1929560050,76408,53.52,26000,26050,24700,32850,17750,25300,25253.38,1.88,0,230,27233,26266,25433,24466,23633,25850,24050,33,7550,500,18210,50,1,6595192,1672,-17.89,0.58,12,1.16,-1417.00,43842.00,53600,20231211,-52.71,20050,20240911,26.43,44450,-42.97,20240305,20050,26.43,20240911,53600,-52.71,20231211,20050,26.43,20240911,2.21,N,063080,500,32 억,,124157,N,N,14,N,00,N +20241120,120605,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25400,100,2,0.40,1695487900,67180,47.05,26000,26050,24700,32850,17750,25300,25237.99,1.88,0,-1110,27233,26266,25433,24466,23633,25850,24050,33,7550,500,18210,50,1,6595192,1675,-17.93,0.58,12,1.02,-1417.00,43842.00,53600,20231211,-52.61,20050,20240911,26.68,44450,-42.86,20240305,20050,26.68,20240911,53600,-52.61,20231211,20050,26.68,20240911,2.21,N,063080,500,32 억,,124157,N,N,14,N,00,N +20241120,110605,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25100,-200,5,-0.79,1376633100,54582,38.23,26000,26050,24700,32850,17750,25300,25221.38,1.88,0,-2966,27233,26266,25433,24466,23633,25850,24050,33,7550,500,18210,50,1,6595192,1655,-17.71,0.57,12,0.83,-1417.00,43842.00,53600,20231211,-53.17,20050,20240911,25.19,44450,-43.53,20240305,20050,25.19,20240911,53600,-53.17,20231211,20050,25.19,20240911,2.21,N,063080,500,32 억,,124157,N,N,14,N,00,N +20241120,100604,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25150,-150,5,-0.59,1096596550,43420,30.41,26000,26050,24700,32850,17750,25300,25255.56,1.88,0,-2468,27233,26266,25433,24466,23633,25850,24050,33,7550,500,18210,50,1,6595192,1659,-17.75,0.57,12,0.66,-1417.00,43842.00,53600,20231211,-53.08,20050,20240911,25.44,44450,-43.42,20240305,20050,25.44,20240911,53600,-53.08,20231211,20050,25.44,20240911,2.21,N,063080,500,32 억,,124157,N,N,14,N,00,N +20241120,090604,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25550,250,2,0.99,214964800,8359,5.85,26000,26050,25300,32850,17750,25300,25716.57,1.88,0,-1494,27233,26266,25433,24466,23633,25850,24050,33,7550,500,18210,50,1,6595192,1685,-18.03,0.58,12,0.13,-1417.00,43842.00,53600,20231211,-52.33,20050,20240911,27.43,44450,-42.52,20240305,20050,27.43,20240911,53600,-52.33,20231211,20050,27.43,20240911,2.21,N,063080,500,32 억,,124157,N,N,14,N,00,N 20241119,160533,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25300,300,2,1.20,3549806500,139948,103.57,25700,26400,24600,32500,17500,25000,25366.34,1.98,0,-6374,27066,26032,24866,23832,22666,25450,23250,33,7500,500,18000,50,1,6595192,1669,-17.85,0.58,12,2.12,-1417.00,43842.00,53600,20231211,-52.80,20050,20240911,26.18,44450,-43.08,20240305,20050,26.18,20240911,53600,-52.80,20231211,20050,26.18,20240911,2.06,N,063080,500,32 억,,130596,N,N,14,N,00,N 20241119,150541,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25450,450,2,1.80,3382454400,133351,98.69,25700,26400,24600,32500,17500,25000,25365.89,1.98,0,-6618,27066,26032,24866,23832,22666,25450,23250,33,7500,500,18000,50,1,6595192,1678,-17.96,0.58,12,2.02,-1417.00,43842.00,53600,20231211,-52.52,20050,20240911,26.93,44450,-42.74,20240305,20050,26.93,20240911,53600,-52.52,20231211,20050,26.93,20240911,2.06,N,063080,500,32 억,,130596,N,N,19,N,00,N 20241119,140540,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25450,450,2,1.80,2877921300,113431,83.95,25700,26400,24600,32500,17500,25000,25372.57,1.98,0,-9273,27066,26032,24866,23832,22666,25450,23250,33,7500,500,18000,50,1,6595192,1678,-17.96,0.58,12,1.72,-1417.00,43842.00,53600,20231211,-52.52,20050,20240911,26.93,44450,-42.74,20240305,20050,26.93,20240911,53600,-52.52,20231211,20050,26.93,20240911,2.06,N,063080,500,32 억,,130596,N,N,19,N,00,N diff --git a/063160/price/prices-20241101.csv b/063160/price/prices-20241101.csv index 58366db4f2b6..479c69165ebe 100644 --- a/063160/price/prices-20241101.csv +++ b/063160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160555,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22950,350,2,1.55,553293300,23982,237.02,22650,23450,22550,29350,15850,22600,23072.37,2.49,0,-5750,23300,22950,22500,22150,21700,23125,22325,137,6750,2500,15820,50,1,5485962,1259,-5.20,1.02,12,0.44,-4410.00,22425.00,35700,20240830,-35.71,20600,20231113,11.41,35700,-35.71,20240830,21100,8.77,20240701,35700,-35.71,20240830,20600,11.41,20231201,0.37,N,063160,2500,137 억,,136534,N,N,0,N,00,N +20241120,150605,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22900,300,2,1.33,525782450,22778,225.12,22650,23450,22550,29350,15850,22600,23084.18,2.49,0,-5368,23300,22950,22500,22150,21700,23125,22325,137,6750,2500,15820,50,1,5485962,1256,-5.19,1.02,12,0.42,-4410.00,22425.00,35700,20240830,-35.85,20600,20231113,11.17,35700,-35.85,20240830,21100,8.53,20240701,35700,-35.85,20240830,20600,11.17,20231201,0.37,N,063160,2500,137 억,,136534,N,N,0,N,00,N +20241120,140604,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,23050,450,2,1.99,467839750,20256,200.20,22650,23450,22550,29350,15850,22600,23097.83,2.49,0,-4847,23300,22950,22500,22150,21700,23125,22325,137,6750,2500,15820,50,1,5485962,1265,-5.23,1.03,12,0.37,-4410.00,22425.00,35700,20240830,-35.43,20600,20231113,11.89,35700,-35.43,20240830,21100,9.24,20240701,35700,-35.43,20240830,20600,11.89,20231201,0.37,N,063160,2500,137 억,,136534,N,N,0,N,00,N +20241120,130605,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,23250,650,2,2.88,360261800,15614,154.32,22650,23450,22550,29350,15850,22600,23074.82,2.49,0,-1563,23300,22950,22500,22150,21700,23125,22325,137,6750,2500,15820,50,1,5485962,1275,-5.27,1.04,12,0.28,-4410.00,22425.00,35700,20240830,-34.87,20600,20231113,12.86,35700,-34.87,20240830,21100,10.19,20240701,35700,-34.87,20240830,20600,12.86,20231201,0.37,N,063160,2500,137 억,,136534,N,N,0,N,00,N +20241120,120605,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,23350,750,2,3.32,310608950,13484,133.27,22650,23450,22550,29350,15850,22600,23037.32,2.49,0,-1085,23300,22950,22500,22150,21700,23125,22325,137,6750,2500,15820,50,1,5485962,1281,-5.29,1.04,12,0.25,-4410.00,22425.00,35700,20240830,-34.59,20600,20231113,13.35,35700,-34.59,20240830,21100,10.66,20240701,35700,-34.59,20240830,20600,13.35,20231201,0.37,N,063160,2500,137 억,,136534,N,N,0,N,00,N +20241120,110605,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,23250,650,2,2.88,211340250,9224,91.16,22650,23300,22550,29350,15850,22600,22914.04,2.49,0,-482,23300,22950,22500,22150,21700,23125,22325,137,6750,2500,15820,50,1,5485962,1275,-5.27,1.04,12,0.17,-4410.00,22425.00,35700,20240830,-34.87,20600,20231113,12.86,35700,-34.87,20240830,21100,10.19,20240701,35700,-34.87,20240830,20600,12.86,20231201,0.37,N,063160,2500,137 억,,136534,N,N,0,N,00,N +20241120,100604,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22750,150,2,0.66,78468150,3460,34.20,22650,22850,22550,29350,15850,22600,22680.04,2.49,0,-14,23300,22950,22500,22150,21700,23125,22325,137,6750,2500,15820,50,1,5485962,1248,-5.16,1.01,12,0.06,-4410.00,22425.00,35700,20240830,-36.27,20600,20231113,10.44,35700,-36.27,20240830,21100,7.82,20240701,35700,-36.27,20240830,20600,10.44,20231201,0.37,N,063160,2500,137 억,,136534,N,N,0,N,00,N +20241120,090604,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22700,100,2,0.44,7203750,318,3.14,22650,22700,22600,29350,15850,22600,22665.70,2.49,0,-7,23300,22950,22500,22150,21700,23125,22325,137,6750,2500,15820,50,1,5485962,1245,-5.15,1.01,12,0.01,-4410.00,22425.00,35700,20240830,-36.41,20600,20231113,10.19,35700,-36.41,20240830,21100,7.58,20240701,35700,-36.41,20240830,20600,10.19,20231201,0.37,N,063160,2500,137 억,,136534,N,N,0,N,00,N 20241119,160533,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22600,550,2,2.49,225019550,10018,88.16,22050,22850,22050,28650,15450,22050,22460.59,2.54,0,-2920,22683,22366,21983,21666,21283,22525,21825,137,6600,2500,15430,50,1,5485962,1240,-5.12,1.01,12,0.18,-4410.00,22425.00,35700,20240830,-36.69,20600,20231113,9.71,35700,-36.69,20240830,21100,7.11,20240701,35700,-36.69,20240830,20600,9.71,20231201,0.40,N,063160,2500,137 억,,139426,N,N,2,N,00,N 20241119,150541,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22400,350,2,1.59,199822900,8901,78.33,22050,22850,22050,28650,15450,22050,22449.49,2.54,0,-2848,22683,22366,21983,21666,21283,22525,21825,137,6600,2500,15430,50,1,5485962,1229,-5.08,1.00,12,0.16,-4410.00,22425.00,35700,20240830,-37.25,20600,20231113,8.74,35700,-37.25,20240830,21100,6.16,20240701,35700,-37.25,20240830,20600,8.74,20231201,0.40,N,063160,2500,137 억,,139426,N,N,2,N,00,N 20241119,140540,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22400,350,2,1.59,186168000,8292,72.97,22050,22850,22050,28650,15450,22050,22451.52,2.54,0,-2720,22683,22366,21983,21666,21283,22525,21825,137,6600,2500,15430,50,1,5485962,1229,-5.08,1.00,12,0.15,-4410.00,22425.00,35700,20240830,-37.25,20600,20231113,8.74,35700,-37.25,20240830,21100,6.16,20240701,35700,-37.25,20240830,20600,8.74,20231201,0.40,N,063160,2500,137 억,,139426,N,N,2,N,00,N diff --git a/063170/price/prices-20241101.csv b/063170/price/prices-20241101.csv index 1ade6af99c1b..fb6ff3de9a00 100644 --- a/063170/price/prices-20241101.csv +++ b/063170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160555,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6810,-330,5,-4.62,735052940,105896,54.63,7100,7170,6800,9280,5000,7140,6941.37,1.19,0,-4170,7473,7306,7113,6946,6753,7390,7030,89,2140,500,4560,10,1,17774267,1210,-15.20,1.00,12,0.60,-448.00,6831.00,17550,20231204,-61.20,6150,20240805,10.73,13670,-50.18,20240111,6150,10.73,20240805,17550,-61.20,20231204,6150,10.73,20240805,4.47,N,063170,500,88 억,,210885,N,N,28,N,00,N +20241120,150605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6860,-280,5,-3.92,659140020,94780,48.90,7100,7170,6800,9280,5000,7140,6954.36,1.19,0,-4435,7473,7306,7113,6946,6753,7390,7030,89,2140,500,4560,10,1,17774267,1219,-15.31,1.00,12,0.53,-448.00,6831.00,17550,20231204,-60.91,6150,20240805,11.54,13670,-49.82,20240111,6150,11.54,20240805,17550,-60.91,20231204,6150,11.54,20240805,4.47,N,063170,500,88 억,,210885,N,N,17,N,00,N +20241120,140604,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6870,-270,5,-3.78,592935710,85155,43.93,7100,7170,6800,9280,5000,7140,6962.95,1.19,0,-2522,7473,7306,7113,6946,6753,7390,7030,89,2140,500,4560,10,1,17774267,1221,-15.33,1.01,12,0.48,-448.00,6831.00,17550,20231204,-60.85,6150,20240805,11.71,13670,-49.74,20240111,6150,11.71,20240805,17550,-60.85,20231204,6150,11.71,20240805,4.47,N,063170,500,88 억,,210885,N,N,17,N,00,N +20241120,130605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6960,-180,5,-2.52,373462310,53283,27.49,7100,7170,6920,9280,5000,7140,7008.96,1.19,0,180,7473,7306,7113,6946,6753,7390,7030,89,2140,500,4560,10,1,17774267,1237,-15.54,1.02,12,0.30,-448.00,6831.00,17550,20231204,-60.34,6150,20240805,13.17,13670,-49.09,20240111,6150,13.17,20240805,17550,-60.34,20231204,6150,13.17,20240805,4.47,N,063170,500,88 억,,210885,N,N,17,N,00,N +20241120,120605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6990,-150,5,-2.10,326717390,46574,24.03,7100,7170,6920,9280,5000,7140,7014.94,1.19,0,5177,7473,7306,7113,6946,6753,7390,7030,89,2140,500,4560,10,1,17774267,1242,-15.60,1.02,12,0.26,-448.00,6831.00,17550,20231204,-60.17,6150,20240805,13.66,13670,-48.87,20240111,6150,13.66,20240805,17550,-60.17,20231204,6150,13.66,20240805,4.47,N,063170,500,88 억,,210885,N,N,17,N,00,N +20241120,110605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6980,-160,5,-2.24,316357660,45094,23.26,7100,7170,6920,9280,5000,7140,7015.43,1.19,0,5233,7473,7306,7113,6946,6753,7390,7030,89,2140,500,4560,10,1,17774267,1241,-15.58,1.02,12,0.25,-448.00,6831.00,17550,20231204,-60.23,6150,20240805,13.50,13670,-48.94,20240111,6150,13.50,20240805,17550,-60.23,20231204,6150,13.50,20240805,4.47,N,063170,500,88 억,,210885,N,N,17,N,00,N +20241120,100605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7000,-140,5,-1.96,260189510,37064,19.12,7100,7170,6920,9280,5000,7140,7019.91,1.19,0,8162,7473,7306,7113,6946,6753,7390,7030,89,2140,500,4560,10,1,17774267,1244,-15.62,1.02,12,0.21,-448.00,6831.00,17550,20231204,-60.11,6150,20240805,13.82,13670,-48.79,20240111,6150,13.82,20240805,17550,-60.11,20231204,6150,13.82,20240805,4.47,N,063170,500,88 억,,210885,N,N,17,N,00,N +20241120,090604,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7140,0,3,0.00,49818430,7011,3.62,7100,7150,7080,9280,5000,7140,7105.61,1.19,0,131,7473,7306,7113,6946,6753,7390,7030,89,2140,500,4560,10,1,17774267,1269,-15.94,1.05,12,0.04,-448.00,6831.00,17550,20231204,-59.32,6150,20240805,16.10,13670,-47.77,20240111,6150,16.10,20240805,17550,-59.32,20231204,6150,16.10,20240805,4.47,N,063170,500,88 억,,210885,N,N,17,N,00,N 20241119,160534,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7140,150,2,2.15,1360308020,191014,129.80,7040,7280,6920,9080,4900,6990,7121.52,1.37,0,-33170,7336,7162,6856,6682,6376,7250,6770,89,2090,500,4470,10,1,17774267,1269,-15.94,1.05,12,1.07,-448.00,6831.00,17550,20231204,-59.32,6150,20240805,16.10,13670,-47.77,20240111,6150,16.10,20240805,17550,-59.32,20231204,6150,16.10,20240805,4.47,N,063170,500,88 억,,244040,N,N,17,N,00,N 20241119,150541,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7110,120,2,1.72,1196709310,168213,114.31,7040,7280,6920,9080,4900,6990,7114.28,1.37,0,-23931,7336,7162,6856,6682,6376,7250,6770,89,2090,500,4470,10,1,17774267,1264,-15.87,1.04,12,0.95,-448.00,6831.00,17550,20231204,-59.49,6150,20240805,15.61,13670,-47.99,20240111,6150,15.61,20240805,17550,-59.49,20231204,6150,15.61,20240805,4.47,N,063170,500,88 억,,244040,N,N,23,N,00,N 20241119,140540,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7090,100,2,1.43,1106016070,155385,105.59,7040,7280,6920,9080,4900,6990,7117.95,1.37,0,-24792,7336,7162,6856,6682,6376,7250,6770,89,2090,500,4470,10,1,17774267,1260,-15.83,1.04,12,0.87,-448.00,6831.00,17550,20231204,-59.60,6150,20240805,15.28,13670,-48.13,20240111,6150,15.28,20240805,17550,-59.60,20231204,6150,15.28,20240805,4.47,N,063170,500,88 억,,244040,N,N,23,N,00,N diff --git a/063440/price/prices-20241101.csv b/063440/price/prices-20241101.csv index c446e5808c31..0632321a0303 100644 --- a/063440/price/prices-20241101.csv +++ b/063440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160555,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1365,-13,5,-0.94,64485669,47121,59.74,1363,1379,1352,1791,965,1378,1368.52,0.16,0,-16720,1402,1390,1370,1358,1338,1396,1364,234,413,500,1010,1,1,46029154,628,13.25,1.10,12,0.10,103.00,1239.00,2175,20240110,-37.24,1194,20240805,14.32,2175,-37.24,20240110,1194,14.32,20240805,2175,-37.24,20240110,1194,14.32,20240805,3.79,N,063440,500,233 억,,74057,N,N,0,N,00,N +20241120,150605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1369,-9,5,-0.65,57776123,42207,53.51,1363,1379,1352,1791,965,1378,1368.88,0.16,0,-15909,1402,1390,1370,1358,1338,1396,1364,234,413,500,1010,1,1,46029154,630,13.29,1.10,12,0.09,103.00,1239.00,2175,20240110,-37.06,1194,20240805,14.66,2175,-37.06,20240110,1194,14.66,20240805,2175,-37.06,20240110,1194,14.66,20240805,3.79,N,063440,500,233 억,,74057,N,N,0,N,00,N +20241120,140605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1370,-8,5,-0.58,57295606,41856,53.06,1363,1379,1352,1791,965,1378,1368.87,0.16,0,-15561,1402,1390,1370,1358,1338,1396,1364,234,413,500,1010,1,1,46029154,631,13.30,1.11,12,0.09,103.00,1239.00,2175,20240110,-37.01,1194,20240805,14.74,2175,-37.01,20240110,1194,14.74,20240805,2175,-37.01,20240110,1194,14.74,20240805,3.79,N,063440,500,233 억,,74057,N,N,0,N,00,N +20241120,130606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1372,-6,5,-0.44,43064493,31457,39.88,1363,1379,1352,1791,965,1378,1369.00,0.16,0,-9491,1402,1390,1370,1358,1338,1396,1364,234,413,500,1010,1,1,46029154,632,13.32,1.11,12,0.07,103.00,1239.00,2175,20240110,-36.92,1194,20240805,14.91,2175,-36.92,20240110,1194,14.91,20240805,2175,-36.92,20240110,1194,14.91,20240805,3.79,N,063440,500,233 억,,74057,N,N,0,N,00,N +20241120,120606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1374,-4,5,-0.29,34830408,25451,32.27,1363,1379,1352,1791,965,1378,1368.53,0.16,0,-4945,1402,1390,1370,1358,1338,1396,1364,234,413,500,1010,1,1,46029154,632,13.34,1.11,12,0.06,103.00,1239.00,2175,20240110,-36.83,1194,20240805,15.08,2175,-36.83,20240110,1194,15.08,20240805,2175,-36.83,20240110,1194,15.08,20240805,3.79,N,063440,500,233 억,,74057,N,N,0,N,00,N +20241120,110606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1374,-4,5,-0.29,33347074,24370,30.90,1363,1379,1352,1791,965,1378,1368.37,0.16,0,-4696,1402,1390,1370,1358,1338,1396,1364,234,413,500,1010,1,1,46029154,632,13.34,1.11,12,0.05,103.00,1239.00,2175,20240110,-36.83,1194,20240805,15.08,2175,-36.83,20240110,1194,15.08,20240805,2175,-36.83,20240110,1194,15.08,20240805,3.79,N,063440,500,233 억,,74057,N,N,0,N,00,N +20241120,100605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1378,0,3,0.00,22611326,16553,20.99,1363,1379,1352,1791,965,1378,1366.00,0.16,0,-5204,1402,1390,1370,1358,1338,1396,1364,234,413,500,1010,1,1,46029154,634,13.38,1.11,12,0.04,103.00,1239.00,2175,20240110,-36.64,1194,20240805,15.41,2175,-36.64,20240110,1194,15.41,20240805,2175,-36.64,20240110,1194,15.41,20240805,3.79,N,063440,500,233 억,,74057,N,N,0,N,00,N +20241120,090604,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1370,-8,5,-0.58,722887,530,0.67,1363,1376,1363,1791,965,1378,1363.94,0.16,0,310,1402,1390,1370,1358,1338,1396,1364,234,413,500,1010,1,1,46029154,631,13.30,1.11,12,0.00,103.00,1239.00,2175,20240110,-37.01,1194,20240805,14.74,2175,-37.01,20240110,1194,14.74,20240805,2175,-37.01,20240110,1194,14.74,20240805,3.79,N,063440,500,233 억,,74057,N,N,0,N,00,N 20241119,160534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1378,20,2,1.47,107844519,78816,136.56,1351,1382,1350,1765,951,1358,1368.31,0.17,0,-2094,1374,1365,1353,1344,1332,1370,1349,234,407,500,1000,1,1,46029154,634,13.38,1.11,12,0.17,103.00,1239.00,2175,20240110,-36.64,1194,20240805,15.41,2175,-36.64,20240110,1194,15.41,20240805,2175,-36.64,20240110,1194,15.41,20240805,3.79,N,063440,500,233 억,,76380,N,N,0,N,00,N 20241119,150542,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1367,9,2,0.66,98825195,72266,125.21,1351,1382,1350,1765,951,1358,1367.52,0.17,0,-2088,1374,1365,1353,1344,1332,1370,1349,234,407,500,1000,1,1,46029154,629,13.27,1.10,12,0.16,103.00,1239.00,2175,20240110,-37.15,1194,20240805,14.49,2175,-37.15,20240110,1194,14.49,20240805,2175,-37.15,20240110,1194,14.49,20240805,3.79,N,063440,500,233 억,,76380,N,N,0,N,00,N 20241119,140541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1371,13,2,0.96,79460231,58050,100.58,1351,1382,1350,1765,951,1358,1368.82,0.17,0,-2939,1374,1365,1353,1344,1332,1370,1349,234,407,500,1000,1,1,46029154,631,13.31,1.11,12,0.13,103.00,1239.00,2175,20240110,-36.97,1194,20240805,14.82,2175,-36.97,20240110,1194,14.82,20240805,2175,-36.97,20240110,1194,14.82,20240805,3.79,N,063440,500,233 억,,76380,N,N,0,N,00,N diff --git a/063570/price/prices-20241101.csv b/063570/price/prices-20241101.csv index f1d07b47be0d..bbaf277dfa59 100644 --- a/063570/price/prices-20241101.csv +++ b/063570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4740,5,2,0.11,112039270,23642,60.05,4785,4785,4725,6150,3315,4735,4738.99,1.75,0,-1743,4831,4782,4751,4702,4671,4767,4687,171,1415,500,3500,5,1,34147728,1619,11.34,0.74,12,0.07,418.00,6369.00,7220,20240122,-34.35,4510,20240805,5.10,7220,-34.35,20240122,4510,5.10,20240805,7220,-34.35,20240122,4510,5.10,20240805,1.62,N,063570,500,170 억,,598259,N,N,7,N,00,N +20241120,150605,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4760,25,2,0.53,110094480,23232,59.01,4785,4785,4725,6150,3315,4735,4738.92,1.75,0,-1650,4831,4782,4751,4702,4671,4767,4687,171,1415,500,3500,5,1,34147728,1625,11.39,0.75,12,0.07,418.00,6369.00,7220,20240122,-34.07,4510,20240805,5.54,7220,-34.07,20240122,4510,5.54,20240805,7220,-34.07,20240122,4510,5.54,20240805,1.62,N,063570,500,170 억,,598259,N,N,11,N,00,N +20241120,140605,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4755,20,2,0.42,92514430,19532,49.61,4785,4785,4725,6150,3315,4735,4736.56,1.75,0,-2985,4831,4782,4751,4702,4671,4767,4687,171,1415,500,3500,5,1,34147728,1624,11.38,0.75,12,0.06,418.00,6369.00,7220,20240122,-34.14,4510,20240805,5.43,7220,-34.14,20240122,4510,5.43,20240805,7220,-34.14,20240122,4510,5.43,20240805,1.62,N,063570,500,170 억,,598259,N,N,11,N,00,N +20241120,130606,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4735,0,3,0.00,51836395,10951,27.81,4785,4785,4725,6150,3315,4735,4733.49,1.75,0,-3086,4831,4782,4751,4702,4671,4767,4687,171,1415,500,3500,5,1,34147728,1617,11.33,0.74,12,0.03,418.00,6369.00,7220,20240122,-34.42,4510,20240805,4.99,7220,-34.42,20240122,4510,4.99,20240805,7220,-34.42,20240122,4510,4.99,20240805,1.62,N,063570,500,170 억,,598259,N,N,11,N,00,N +20241120,120606,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4730,-5,5,-0.11,38825240,8201,20.83,4785,4785,4725,6150,3315,4735,4734.21,1.75,0,-2728,4831,4782,4751,4702,4671,4767,4687,171,1415,500,3500,5,1,34147728,1615,11.32,0.74,12,0.02,418.00,6369.00,7220,20240122,-34.49,4510,20240805,4.88,7220,-34.49,20240122,4510,4.88,20240805,7220,-34.49,20240122,4510,4.88,20240805,1.62,N,063570,500,170 억,,598259,N,N,11,N,00,N +20241120,110606,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4730,-5,5,-0.11,24731325,5220,13.26,4785,4785,4725,6150,3315,4735,4737.80,1.75,0,-2443,4831,4782,4751,4702,4671,4767,4687,171,1415,500,3500,5,1,34147728,1615,11.32,0.74,12,0.02,418.00,6369.00,7220,20240122,-34.49,4510,20240805,4.88,7220,-34.49,20240122,4510,4.88,20240805,7220,-34.49,20240122,4510,4.88,20240805,1.62,N,063570,500,170 억,,598259,N,N,11,N,00,N +20241120,100605,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4740,5,2,0.11,17297360,3649,9.27,4785,4785,4725,6150,3315,4735,4740.30,1.75,0,-2071,4831,4782,4751,4702,4671,4767,4687,171,1415,500,3500,5,1,34147728,1619,11.34,0.74,12,0.01,418.00,6369.00,7220,20240122,-34.35,4510,20240805,5.10,7220,-34.35,20240122,4510,5.10,20240805,7220,-34.35,20240122,4510,5.10,20240805,1.62,N,063570,500,170 억,,598259,N,N,11,N,00,N +20241120,090605,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4770,35,2,0.74,309225,65,0.17,4785,4785,4740,6150,3315,4735,4757.31,1.75,0,-7,4831,4782,4751,4702,4671,4767,4687,171,1415,500,3500,5,1,34147728,1629,11.41,0.75,12,0.00,418.00,6369.00,7220,20240122,-33.93,4510,20240805,5.76,7220,-33.93,20240122,4510,5.76,20240805,7220,-33.93,20240122,4510,5.76,20240805,1.62,N,063570,500,170 억,,598259,N,N,11,N,00,N 20241119,160534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4735,-20,5,-0.42,186806560,39372,55.12,4755,4800,4720,6180,3330,4755,4744.66,1.79,0,642,4868,4811,4763,4706,4658,4840,4735,171,1425,500,3510,5,1,34147728,1617,11.33,0.74,12,0.12,418.00,6369.00,7220,20240122,-34.42,4510,20240805,4.99,7220,-34.42,20240122,4510,4.99,20240805,7220,-34.42,20240122,4510,4.99,20240805,1.63,N,063570,500,170 억,,610117,N,N,11,N,00,N 20241119,150542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4735,-20,5,-0.42,176516695,37199,52.08,4755,4800,4720,6180,3330,4755,4745.20,1.79,0,1180,4868,4811,4763,4706,4658,4840,4735,171,1425,500,3510,5,1,34147728,1617,11.33,0.74,12,0.11,418.00,6369.00,7220,20240122,-34.42,4510,20240805,4.99,7220,-34.42,20240122,4510,4.99,20240805,7220,-34.42,20240122,4510,4.99,20240805,1.63,N,063570,500,170 억,,610117,N,N,25,N,00,N 20241119,140541,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4740,-15,5,-0.32,151156435,31846,44.58,4755,4800,4720,6180,3330,4755,4746.48,1.79,0,1925,4868,4811,4763,4706,4658,4840,4735,171,1425,500,3510,5,1,34147728,1619,11.34,0.74,12,0.09,418.00,6369.00,7220,20240122,-34.35,4510,20240805,5.10,7220,-34.35,20240122,4510,5.10,20240805,7220,-34.35,20240122,4510,5.10,20240805,1.63,N,063570,500,170 억,,610117,N,N,25,N,00,N diff --git a/063760/price/prices-20241101.csv b/063760/price/prices-20241101.csv index e82b21f96a9d..9703ef28df35 100644 --- a/063760/price/prices-20241101.csv +++ b/063760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160556,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2040,-30,5,-1.45,243544380,120163,8.05,2070,2110,2000,2690,1450,2070,2026.67,0.19,0,1829,2950,2510,2280,1840,1610,2395,1725,47,620,500,1440,5,1,9325130,190,33.44,0.26,12,1.29,61.00,7742.00,3945,20231129,-48.29,2000,20241120,2.00,3830,-46.74,20240104,2000,2.00,20241120,3945,-48.29,20231129,2000,2.00,20241120,0.17,N,063760,500,46 억,,17487,N,N,0,N,00,N +20241120,150606,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2025,-45,5,-2.17,227809260,112435,7.54,2070,2110,2000,2690,1450,2070,2026.05,0.19,0,1879,2950,2510,2280,1840,1610,2395,1725,47,620,500,1440,5,1,9325130,189,33.20,0.26,12,1.21,61.00,7742.00,3945,20231129,-48.67,2000,20241120,1.25,3830,-47.13,20240104,2000,1.25,20241120,3945,-48.67,20231129,2000,1.25,20241120,0.17,N,063760,500,46 억,,17487,N,N,0,N,00,N +20241120,140605,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2035,-35,5,-1.69,179230300,88512,5.93,2070,2110,2000,2690,1450,2070,2024.81,0.19,0,1061,2950,2510,2280,1840,1610,2395,1725,47,620,500,1440,5,1,9325130,190,33.36,0.26,12,0.95,61.00,7742.00,3945,20231129,-48.42,2000,20241120,1.75,3830,-46.87,20240104,2000,1.75,20241120,3945,-48.42,20231129,2000,1.75,20241120,0.17,N,063760,500,46 억,,17487,N,N,0,N,00,N +20241120,130606,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2020,-50,5,-2.42,162448220,80246,5.38,2070,2110,2000,2690,1450,2070,2024.24,0.19,0,1351,2950,2510,2280,1840,1610,2395,1725,47,620,500,1440,5,1,9325130,188,33.11,0.26,12,0.86,61.00,7742.00,3945,20231129,-48.80,2000,20241120,1.00,3830,-47.26,20240104,2000,1.00,20241120,3945,-48.80,20231129,2000,1.00,20241120,0.17,N,063760,500,46 억,,17487,N,N,0,N,00,N +20241120,120606,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2025,-45,5,-2.17,141275330,69708,4.67,2070,2110,2000,2690,1450,2070,2026.53,0.19,0,3496,2950,2510,2280,1840,1610,2395,1725,47,620,500,1440,5,1,9325130,189,33.20,0.26,12,0.75,61.00,7742.00,3945,20231129,-48.67,2000,20241120,1.25,3830,-47.13,20240104,2000,1.25,20241120,3945,-48.67,20231129,2000,1.25,20241120,0.17,N,063760,500,46 억,,17487,N,N,0,N,00,N +20241120,110606,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2010,-60,5,-2.90,119923150,59096,3.96,2070,2110,2005,2690,1450,2070,2029.13,0.19,0,4241,2950,2510,2280,1840,1610,2395,1725,47,620,500,1440,5,1,9325130,187,32.95,0.26,12,0.63,61.00,7742.00,3945,20231129,-49.05,2005,20241120,0.25,3830,-47.52,20240104,2005,0.25,20241120,3945,-49.05,20231129,2005,0.25,20241120,0.17,N,063760,500,46 억,,17487,N,N,0,N,00,N +20241120,100606,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2015,-55,5,-2.66,60643245,29681,1.99,2070,2110,2015,2690,1450,2070,2042.95,0.19,0,1079,2950,2510,2280,1840,1610,2395,1725,47,620,500,1440,5,1,9325130,188,33.03,0.26,12,0.32,61.00,7742.00,3945,20231129,-48.92,2015,20241120,0.00,3830,-47.39,20240104,2015,0.00,20241120,3945,-48.92,20231129,2015,0.00,20241120,0.17,N,063760,500,46 억,,17487,N,N,0,N,00,N +20241120,090605,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2085,15,2,0.72,11461700,5526,0.37,2070,2110,2070,2690,1450,2070,2074.32,0.19,0,297,2950,2510,2280,1840,1610,2395,1725,47,620,500,1440,5,1,9325130,194,34.18,0.27,12,0.06,61.00,7742.00,3945,20231129,-47.15,2050,20241114,1.71,3830,-45.56,20240104,2050,1.71,20241114,3945,-47.15,20231129,2050,1.71,20241114,0.17,N,063760,500,46 억,,17487,N,N,0,N,00,N 20241119,160534,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2070,-25,5,-1.19,3627755375,1488483,4295.77,2205,2720,2050,2720,1470,2095,2437.42,0.22,0,-2896,2221,2157,2126,2062,2031,2142,2047,47,625,500,1460,5,1,9325130,193,33.93,0.27,12,15.96,61.00,7742.00,3945,20231129,-47.53,2050,20241119,0.98,3830,-45.95,20240104,2050,0.98,20241119,3945,-47.53,20231129,2050,0.98,20241119,0.17,N,063760,500,46 억,,20383,N,N,0,N,00,N 20241119,150542,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2125,30,2,1.43,3597081145,1473758,4253.27,2205,2720,2050,2720,1470,2095,2440.75,0.22,0,-3348,2221,2157,2126,2062,2031,2142,2047,47,625,500,1460,5,1,9325130,198,34.84,0.27,12,15.80,61.00,7742.00,3945,20231129,-46.13,2050,20241119,3.66,3830,-44.52,20240104,2050,3.66,20241119,3945,-46.13,20231129,2050,3.66,20241119,0.17,N,063760,500,46 억,,20383,N,N,0,N,00,N 20241119,140541,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2090,-5,5,-0.24,3518701035,1436087,4144.55,2205,2720,2065,2720,1470,2095,2450.20,0.22,0,-3568,2221,2157,2126,2062,2031,2142,2047,47,625,500,1460,5,1,9325130,195,34.26,0.27,12,15.40,61.00,7742.00,3945,20231129,-47.02,2050,20241114,1.95,3830,-45.43,20240104,2050,1.95,20241114,3945,-47.02,20231129,2050,1.95,20241114,0.17,N,063760,500,46 억,,20383,N,N,0,N,00,N diff --git a/064090/price/prices-20241101.csv b/064090/price/prices-20241101.csv index 48d760d1d88c..ac5fb7d7452e 100644 --- a/064090/price/prices-20241101.csv +++ b/064090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,-80,5,-2.11,343144130,90660,118.05,3880,3950,3710,4940,2660,3800,3784.95,0.53,0,-13929,3976,3887,3711,3622,3446,3932,3667,249,1140,500,2350,5,1,49742745,1850,-14.20,3.13,12,0.18,-262.00,1188.00,7630,20240704,-51.25,1750,20231113,112.57,7630,-51.25,20240704,1880,97.87,20240104,7630,-51.25,20240704,1810,105.52,20231213,0.14,N,064090,500,248 억,,263883,N,N,0,N,00,N +20241120,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,-40,5,-1.05,322311290,85066,110.77,3880,3950,3710,4940,2660,3800,3788.95,0.53,0,-12131,3976,3887,3711,3622,3446,3932,3667,249,1140,500,2350,5,1,49742745,1870,-14.35,3.16,12,0.17,-262.00,1188.00,7630,20240704,-50.72,1750,20231113,114.86,7630,-50.72,20240704,1880,100.00,20240104,7630,-50.72,20240704,1810,107.73,20231213,0.14,N,064090,500,248 억,,263883,N,N,0,N,00,N +20241120,140606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,-40,5,-1.05,272349580,71771,93.46,3880,3950,3710,4940,2660,3800,3794.70,0.53,0,-5069,3976,3887,3711,3622,3446,3932,3667,249,1140,500,2350,5,1,49742745,1870,-14.35,3.16,12,0.14,-262.00,1188.00,7630,20240704,-50.72,1750,20231113,114.86,7630,-50.72,20240704,1880,100.00,20240104,7630,-50.72,20240704,1810,107.73,20231213,0.14,N,064090,500,248 억,,263883,N,N,0,N,00,N +20241120,130606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,0,3,0.00,264675425,69742,90.81,3880,3950,3710,4940,2660,3800,3795.06,0.53,0,-4276,3976,3887,3711,3622,3446,3932,3667,249,1140,500,2350,5,1,49742745,1890,-14.50,3.20,12,0.14,-262.00,1188.00,7630,20240704,-50.20,1750,20231113,117.14,7630,-50.20,20240704,1880,102.13,20240104,7630,-50.20,20240704,1810,109.94,20231213,0.14,N,064090,500,248 억,,263883,N,N,0,N,00,N +20241120,120606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,-20,5,-0.53,236674405,62387,81.24,3880,3950,3710,4940,2660,3800,3793.65,0.53,0,-3926,3976,3887,3711,3622,3446,3932,3667,249,1140,500,2350,5,1,49742745,1880,-14.43,3.18,12,0.13,-262.00,1188.00,7630,20240704,-50.46,1750,20231113,116.00,7630,-50.46,20240704,1880,101.06,20240104,7630,-50.46,20240704,1810,108.84,20231213,0.14,N,064090,500,248 억,,263883,N,N,0,N,00,N +20241120,110606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,60,2,1.58,99710705,25895,33.72,3880,3950,3710,4940,2660,3800,3850.60,0.53,0,-7467,3976,3887,3711,3622,3446,3932,3667,249,1140,500,2350,5,1,49742745,1920,-14.73,3.25,12,0.05,-262.00,1188.00,7630,20240704,-49.41,1750,20231113,120.57,7630,-49.41,20240704,1880,105.32,20240104,7630,-49.41,20240704,1810,113.26,20231213,0.14,N,064090,500,248 억,,263883,N,N,0,N,00,N +20241120,100606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,50,2,1.32,26498855,6971,9.08,3880,3880,3710,4940,2660,3800,3801.30,0.53,0,-1704,3976,3887,3711,3622,3446,3932,3667,249,1140,500,2350,5,1,49742745,1915,-14.69,3.24,12,0.01,-262.00,1188.00,7630,20240704,-49.54,1750,20231113,120.00,7630,-49.54,20240704,1880,104.79,20240104,7630,-49.54,20240704,1810,112.71,20231213,0.14,N,064090,500,248 억,,263883,N,N,0,N,00,N +20241120,090605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,0,3,0.00,4775775,1255,1.63,3880,3880,3800,4940,2660,3800,3805.44,0.53,0,-416,3976,3887,3711,3622,3446,3932,3667,249,1140,500,2350,5,1,49742745,1890,-14.50,3.20,12,0.00,-262.00,1188.00,7630,20240704,-50.20,1750,20231113,117.14,7630,-50.20,20240704,1880,102.13,20240104,7630,-50.20,20240704,1810,109.94,20231213,0.14,N,064090,500,248 억,,263883,N,N,0,N,00,N 20241119,160535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,215,2,6.00,283774305,76794,46.99,3585,3800,3535,4660,2510,3585,3695.27,0.50,0,16933,3768,3676,3508,3416,3248,3715,3455,249,1075,500,2220,5,1,49742745,1890,-14.50,3.20,12,0.15,-262.00,1188.00,7630,20240704,-50.20,1750,20231113,117.14,7630,-50.20,20240704,1880,102.13,20240104,7630,-50.20,20240704,1810,109.94,20231213,0.14,N,064090,500,248 억,,246934,N,N,0,N,00,N 20241119,150542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,165,2,4.60,231286460,62846,38.46,3585,3755,3535,4660,2510,3585,3680.21,0.50,0,16117,3768,3676,3508,3416,3248,3715,3455,249,1075,500,2220,5,1,49742745,1865,-14.31,3.16,12,0.13,-262.00,1188.00,7630,20240704,-50.85,1750,20231113,114.29,7630,-50.85,20240704,1880,99.47,20240104,7630,-50.85,20240704,1810,107.18,20231213,0.14,N,064090,500,248 억,,246934,N,N,0,N,00,N 20241119,140541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,105,2,2.93,127718510,34888,21.35,3585,3725,3535,4660,2510,3585,3660.81,0.50,0,-1089,3768,3676,3508,3416,3248,3715,3455,249,1075,500,2220,5,1,49742745,1836,-14.08,3.11,12,0.07,-262.00,1188.00,7630,20240704,-51.64,1750,20231113,110.86,7630,-51.64,20240704,1880,96.28,20240104,7630,-51.64,20240704,1810,103.87,20231213,0.14,N,064090,500,248 억,,246934,N,N,0,N,00,N diff --git a/064240/price/prices-20241101.csv b/064240/price/prices-20241101.csv index a09983aa2611..0548345dfa26 100644 --- a/064240/price/prices-20241101.csv +++ b/064240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,40,2,1.53,158674175,60174,153.10,2610,2680,2590,3405,1835,2620,2636.70,1.06,0,2100,2683,2651,2618,2586,2553,2635,2570,178,785,500,1720,5,1,35038012,932,-9.37,1.08,12,0.17,-284.00,2466.00,4970,20231120,-46.48,2255,20241114,17.96,3700,-28.11,20240717,2255,17.96,20241114,4970,-46.48,20231120,2255,17.96,20241114,0.94,N,064240,500,177 억,,371928,N,N,0,N,00,N +20241120,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,0,3,0.00,140220180,53220,135.41,2610,2680,2590,3405,1835,2620,2634.73,1.06,0,2927,2683,2651,2618,2586,2553,2635,2570,178,785,500,1720,5,1,35038012,918,-9.23,1.06,12,0.15,-284.00,2466.00,4970,20231120,-47.28,2255,20241114,16.19,3700,-29.19,20240717,2255,16.19,20241114,4970,-47.28,20231120,2255,16.19,20241114,0.94,N,064240,500,177 억,,371928,N,N,0,N,00,N +20241120,140606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,5,2,0.19,129039980,48950,124.55,2610,2680,2590,3405,1835,2620,2636.16,1.06,0,2162,2683,2651,2618,2586,2553,2635,2570,178,785,500,1720,5,1,35038012,920,-9.24,1.06,12,0.14,-284.00,2466.00,4970,20231120,-47.18,2255,20241114,16.41,3700,-29.05,20240717,2255,16.41,20241114,4970,-47.18,20231120,2255,16.41,20241114,0.94,N,064240,500,177 억,,371928,N,N,0,N,00,N +20241120,130607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,40,2,1.53,95651730,36188,92.07,2610,2680,2595,3405,1835,2620,2643.19,1.06,0,1346,2683,2651,2618,2586,2553,2635,2570,178,785,500,1720,5,1,35038012,932,-9.37,1.08,12,0.10,-284.00,2466.00,4970,20231120,-46.48,2255,20241114,17.96,3700,-28.11,20240717,2255,17.96,20241114,4970,-46.48,20231120,2255,17.96,20241114,0.94,N,064240,500,177 억,,371928,N,N,0,N,00,N +20241120,120607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,45,2,1.72,79056615,29906,76.09,2610,2680,2595,3405,1835,2620,2643.50,1.06,0,1067,2683,2651,2618,2586,2553,2635,2570,178,785,500,1720,5,1,35038012,934,-9.38,1.08,12,0.09,-284.00,2466.00,4970,20231120,-46.38,2255,20241114,18.18,3700,-27.97,20240717,2255,18.18,20241114,4970,-46.38,20231120,2255,18.18,20241114,0.94,N,064240,500,177 억,,371928,N,N,0,N,00,N +20241120,110607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,55,2,2.10,68802205,26054,66.29,2610,2675,2595,3405,1835,2620,2640.75,1.06,0,2165,2683,2651,2618,2586,2553,2635,2570,178,785,500,1720,5,1,35038012,937,-9.42,1.08,12,0.07,-284.00,2466.00,4970,20231120,-46.18,2255,20241114,18.63,3700,-27.70,20240717,2255,18.63,20241114,4970,-46.18,20231120,2255,18.63,20241114,0.94,N,064240,500,177 억,,371928,N,N,0,N,00,N +20241120,100606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,25,2,0.95,22344715,8469,21.55,2610,2660,2595,3405,1835,2620,2638.41,1.06,0,-2765,2683,2651,2618,2586,2553,2635,2570,178,785,500,1720,5,1,35038012,927,-9.31,1.07,12,0.02,-284.00,2466.00,4970,20231120,-46.78,2255,20241114,17.29,3700,-28.51,20240717,2255,17.29,20241114,4970,-46.78,20231120,2255,17.29,20241114,0.94,N,064240,500,177 억,,371928,N,N,0,N,00,N +20241120,090606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-10,5,-0.38,1947400,747,1.90,2610,2610,2595,3405,1835,2620,2606.96,1.06,0,3,2683,2651,2618,2586,2553,2635,2570,178,785,500,1720,5,1,35038012,914,-9.19,1.06,12,0.00,-284.00,2466.00,4970,20231120,-47.48,2255,20241114,15.74,3700,-29.46,20240717,2255,15.74,20241114,4970,-47.48,20231120,2255,15.74,20241114,0.94,N,064240,500,177 억,,371928,N,N,0,N,00,N 20241119,160535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,-20,5,-0.76,99508320,38204,40.69,2650,2650,2585,3430,1850,2640,2604.66,1.10,0,-12313,2726,2682,2631,2587,2536,2657,2562,178,790,500,1740,5,1,35038012,918,-9.23,1.06,12,0.11,-284.00,2466.00,4970,20231120,-47.28,2255,20241114,16.19,3700,-29.19,20240717,2255,16.19,20241114,4970,-47.28,20231120,2255,16.19,20241114,0.97,N,064240,500,177 억,,384241,N,N,0,N,00,N 20241119,150543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-15,5,-0.57,86193685,33132,35.28,2650,2650,2585,3430,1850,2640,2601.52,1.10,0,-11450,2726,2682,2631,2587,2536,2657,2562,178,790,500,1740,5,1,35038012,920,-9.24,1.06,12,0.09,-284.00,2466.00,4970,20231120,-47.18,2255,20241114,16.41,3700,-29.05,20240717,2255,16.41,20241114,4970,-47.18,20231120,2255,16.41,20241114,0.97,N,064240,500,177 억,,384241,N,N,0,N,00,N 20241119,140542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-35,5,-1.33,73783740,28354,30.20,2650,2650,2585,3430,1850,2640,2602.23,1.10,0,-10443,2726,2682,2631,2587,2536,2657,2562,178,790,500,1740,5,1,35038012,913,-9.17,1.06,12,0.08,-284.00,2466.00,4970,20231120,-47.59,2255,20241114,15.52,3700,-29.59,20240717,2255,15.52,20241114,4970,-47.59,20231120,2255,15.52,20241114,0.97,N,064240,500,177 억,,384241,N,N,0,N,00,N diff --git a/064260/price/prices-20241101.csv b/064260/price/prices-20241101.csv index b3b1a0ae0963..410690367bc4 100644 --- a/064260/price/prices-20241101.csv +++ b/064260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160557,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3030,-15,5,-0.49,426474195,140242,65.71,3060,3075,3025,3955,2135,3045,3041.41,4.91,0,-11073,3121,3082,3056,3017,2991,3070,3005,345,910,500,2250,5,1,68949040,2089,-7.50,0.69,12,0.20,-404.00,4375.00,5530,20231207,-45.21,2770,20240805,9.39,5250,-42.29,20240111,2770,9.39,20240805,5530,-45.21,20231207,2770,9.39,20240805,4.24,N,064260,500,344 억,,3382187,N,N,355,N,00,N +20241120,150606,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3045,0,3,0.00,372964805,122604,57.44,3060,3075,3025,3955,2135,3045,3042.03,4.91,0,-10940,3121,3082,3056,3017,2991,3070,3005,345,910,500,2250,5,1,68949040,2099,-7.54,0.70,12,0.18,-404.00,4375.00,5530,20231207,-44.94,2770,20240805,9.93,5250,-42.00,20240111,2770,9.93,20240805,5530,-44.94,20231207,2770,9.93,20240805,4.24,N,064260,500,344 억,,3382187,N,N,108,N,00,N +20241120,140606,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3040,-5,5,-0.16,315363185,103663,48.57,3060,3075,3025,3955,2135,3045,3042.20,4.91,0,-10940,3121,3082,3056,3017,2991,3070,3005,345,910,500,2250,5,1,68949040,2096,-7.52,0.69,12,0.15,-404.00,4375.00,5530,20231207,-45.03,2770,20240805,9.75,5250,-42.10,20240111,2770,9.75,20240805,5530,-45.03,20231207,2770,9.75,20240805,4.24,N,064260,500,344 억,,3382187,N,N,108,N,00,N +20241120,130607,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3045,0,3,0.00,288140960,94706,44.37,3060,3075,3025,3955,2135,3045,3042.48,4.91,0,-10694,3121,3082,3056,3017,2991,3070,3005,345,910,500,2250,5,1,68949040,2099,-7.54,0.70,12,0.14,-404.00,4375.00,5530,20231207,-44.94,2770,20240805,9.93,5250,-42.00,20240111,2770,9.93,20240805,5530,-44.94,20231207,2770,9.93,20240805,4.24,N,064260,500,344 억,,3382187,N,N,108,N,00,N +20241120,120607,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3040,-5,5,-0.16,239519130,78707,36.88,3060,3075,3025,3955,2135,3045,3043.17,4.91,0,-9692,3121,3082,3056,3017,2991,3070,3005,345,910,500,2250,5,1,68949040,2096,-7.52,0.69,12,0.11,-404.00,4375.00,5530,20231207,-45.03,2770,20240805,9.75,5250,-42.10,20240111,2770,9.75,20240805,5530,-45.03,20231207,2770,9.75,20240805,4.24,N,064260,500,344 억,,3382187,N,N,108,N,00,N +20241120,110607,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3035,-10,5,-0.33,202202400,66407,31.11,3060,3075,3025,3955,2135,3045,3044.90,4.91,0,-9528,3121,3082,3056,3017,2991,3070,3005,345,910,500,2250,5,1,68949040,2093,-7.51,0.69,12,0.10,-404.00,4375.00,5530,20231207,-45.12,2770,20240805,9.57,5250,-42.19,20240111,2770,9.57,20240805,5530,-45.12,20231207,2770,9.57,20240805,4.24,N,064260,500,344 억,,3382187,N,N,108,N,00,N +20241120,100606,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3040,-5,5,-0.16,160408800,52639,24.66,3060,3075,3025,3955,2135,3045,3047.34,4.91,0,-5930,3121,3082,3056,3017,2991,3070,3005,345,910,500,2250,5,1,68949040,2096,-7.52,0.69,12,0.08,-404.00,4375.00,5530,20231207,-45.03,2770,20240805,9.75,5250,-42.10,20240111,2770,9.75,20240805,5530,-45.03,20231207,2770,9.75,20240805,4.24,N,064260,500,344 억,,3382187,N,N,108,N,00,N +20241120,090606,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3060,15,2,0.49,49291735,16084,7.54,3060,3075,3055,3955,2135,3045,3064.64,4.91,0,3805,3121,3082,3056,3017,2991,3070,3005,345,910,500,2250,5,1,68949040,2110,-7.57,0.70,12,0.02,-404.00,4375.00,5530,20231207,-44.67,2770,20240805,10.47,5250,-41.71,20240111,2770,10.47,20240805,5530,-44.67,20231207,2770,10.47,20240805,4.24,N,064260,500,344 억,,3382187,N,N,108,N,00,N 20241119,160535,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3045,-35,5,-1.14,647424800,211753,73.09,3075,3095,3030,4000,2160,3080,3057.44,4.94,0,-20688,3120,3100,3060,3040,3000,3110,3050,345,920,500,2270,5,1,68949040,2099,-7.54,0.70,12,0.31,-404.00,4375.00,5530,20231207,-44.94,2770,20240805,9.93,5250,-42.00,20240111,2770,9.93,20240805,5530,-44.94,20231207,2770,9.93,20240805,4.25,N,064260,500,344 억,,3402797,N,N,108,N,00,N 20241119,150543,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3060,-20,5,-0.65,624432030,204213,70.49,3075,3095,3030,4000,2160,3080,3057.68,4.94,0,-20688,3120,3100,3060,3040,3000,3110,3050,345,920,500,2270,5,1,68949040,2110,-7.57,0.70,12,0.30,-404.00,4375.00,5530,20231207,-44.67,2770,20240805,10.47,5250,-41.71,20240111,2770,10.47,20240805,5530,-44.67,20231207,2770,10.47,20240805,4.25,N,064260,500,344 억,,3402797,N,N,121,N,00,N 20241119,140542,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3055,-25,5,-0.81,460473055,150381,51.91,3075,3095,3035,4000,2160,3080,3061.96,4.94,0,-8559,3120,3100,3060,3040,3000,3110,3050,345,920,500,2270,5,1,68949040,2106,-7.56,0.70,12,0.22,-404.00,4375.00,5530,20231207,-44.76,2770,20240805,10.29,5250,-41.81,20240111,2770,10.29,20240805,5530,-44.76,20231207,2770,10.29,20240805,4.25,N,064260,500,344 억,,3402797,N,N,121,N,00,N diff --git a/064290/price/prices-20241101.csv b/064290/price/prices-20241101.csv index 291fbd070357..31f7a6ffd791 100644 --- a/064290/price/prices-20241101.csv +++ b/064290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160557,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9990,-40,5,-0.40,450688860,45168,90.08,10040,10140,9830,13030,7030,10030,9978.06,0.00,0,1509,10343,10186,10043,9886,9743,10115,9815,64,3000,500,7020,10,1,12863962,1285,-11.84,2.16,12,0.35,-844.00,4623.00,40900,20240307,-75.57,9830,20241120,1.63,40900,-75.57,20240307,9830,1.63,20241120,40900,-75.57,20240307,9830,1.63,20241120,2.65,N,064290,500,64 억,,0,N,N,24,N,00,N +20241120,150607,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9920,-110,5,-1.10,434445200,43531,86.81,10040,10140,9830,13030,7030,10030,9980.13,0.00,0,691,10343,10186,10043,9886,9743,10115,9815,64,3000,500,7020,10,1,12863962,1276,-11.75,2.15,12,0.34,-844.00,4623.00,40900,20240307,-75.75,9830,20241120,0.92,40900,-75.75,20240307,9830,0.92,20241120,40900,-75.75,20240307,9830,0.92,20241120,2.65,N,064290,500,64 억,,0,N,N,46,N,00,N +20241120,140606,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9950,-80,5,-0.80,368825400,36918,73.62,10040,10140,9830,13030,7030,10030,9990.39,0.00,0,1266,10343,10186,10043,9886,9743,10115,9815,64,3000,500,7020,10,1,12863962,1280,-11.79,2.15,12,0.29,-844.00,4623.00,40900,20240307,-75.67,9830,20241120,1.22,40900,-75.67,20240307,9830,1.22,20241120,40900,-75.67,20240307,9830,1.22,20241120,2.65,N,064290,500,64 억,,0,N,N,46,N,00,N +20241120,130607,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10000,-30,5,-0.30,315452710,31569,62.96,10040,10140,9830,13030,7030,10030,9992.48,0.00,0,-164,10343,10186,10043,9886,9743,10115,9815,64,3000,500,7020,10,1,12863962,1286,-11.85,2.16,12,0.25,-844.00,4623.00,40900,20240307,-75.55,9830,20241120,1.73,40900,-75.55,20240307,9830,1.73,20241120,40900,-75.55,20240307,9830,1.73,20241120,2.65,N,064290,500,64 억,,0,N,N,46,N,00,N +20241120,120607,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10090,60,2,0.60,265633800,26615,53.08,10040,10100,9830,13030,7030,10030,9980.60,0.00,0,-3392,10343,10186,10043,9886,9743,10115,9815,64,3000,500,7020,10,1,12863962,1298,-11.95,2.18,12,0.21,-844.00,4623.00,40900,20240307,-75.33,9830,20241120,2.64,40900,-75.33,20240307,9830,2.64,20241120,40900,-75.33,20240307,9830,2.64,20241120,2.65,N,064290,500,64 억,,0,N,N,46,N,00,N +20241120,110607,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10020,-10,5,-0.10,202544080,20328,40.54,10040,10100,9830,13030,7030,10030,9963.80,0.00,0,-2874,10343,10186,10043,9886,9743,10115,9815,64,3000,500,7020,10,1,12863962,1289,-11.87,2.17,12,0.16,-844.00,4623.00,40900,20240307,-75.50,9830,20241120,1.93,40900,-75.50,20240307,9830,1.93,20241120,40900,-75.50,20240307,9830,1.93,20241120,2.65,N,064290,500,64 억,,0,N,N,46,N,00,N +20241120,100607,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9930,-100,5,-1.00,122076080,12275,24.48,10040,10100,9830,13030,7030,10030,9945.10,0.00,0,-4548,10343,10186,10043,9886,9743,10115,9815,64,3000,500,7020,10,1,12863962,1277,-11.77,2.15,12,0.10,-844.00,4623.00,40900,20240307,-75.72,9830,20241120,1.02,40900,-75.72,20240307,9830,1.02,20241120,40900,-75.72,20240307,9830,1.02,20241120,2.65,N,064290,500,64 억,,0,N,N,46,N,00,N +20241120,090606,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10020,-10,5,-0.10,7634090,761,1.52,10040,10090,10000,13030,7030,10030,10031.66,0.00,0,-356,10343,10186,10043,9886,9743,10115,9815,64,3000,500,7020,10,1,12863962,1289,-11.87,2.17,12,0.01,-844.00,4623.00,40900,20240307,-75.50,9900,20241115,1.21,40900,-75.50,20240307,9900,1.21,20241115,40900,-75.50,20240307,9900,1.21,20241115,2.65,N,064290,500,64 억,,0,N,N,46,N,00,N 20241119,160535,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10030,-50,5,-0.50,498641650,49996,70.37,10200,10200,9900,13100,7060,10080,9973.52,0.00,0,4852,10620,10350,10160,9890,9700,10255,9795,64,3020,500,7050,10,1,12863962,1290,-11.88,2.17,12,0.39,-844.00,4623.00,40900,20240307,-75.48,9900,20241119,1.31,40900,-75.48,20240307,9900,1.31,20241119,40900,-75.48,20240307,9900,1.31,20241119,2.70,N,064290,500,64 억,,0,N,N,46,N,00,N 20241119,150543,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10040,-40,5,-0.40,466023920,46740,65.78,10200,10200,9900,13100,7060,10080,9970.48,0.00,0,3976,10620,10350,10160,9890,9700,10255,9795,64,3020,500,7050,10,1,12863962,1292,-11.90,2.17,12,0.36,-844.00,4623.00,40900,20240307,-75.45,9900,20241119,1.41,40900,-75.45,20240307,9900,1.41,20241119,40900,-75.45,20240307,9900,1.41,20241119,2.70,N,064290,500,64 억,,0,N,N,20,N,00,N 20241119,140542,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9950,-130,5,-1.29,381665630,38277,53.87,10200,10200,9900,13100,7060,10080,9971.05,0.00,0,232,10620,10350,10160,9890,9700,10255,9795,64,3020,500,7050,10,1,12863962,1280,-11.79,2.15,12,0.30,-844.00,4623.00,40900,20240307,-75.67,9900,20241119,0.51,40900,-75.67,20240307,9900,0.51,20241119,40900,-75.67,20240307,9900,0.51,20241119,2.70,N,064290,500,64 억,,0,N,N,20,N,00,N diff --git a/064350/price/prices-20241101.csv b/064350/price/prices-20241101.csv index 4eb86e2261bd..cbf85cf271d5 100644 --- a/064350/price/prices-20241101.csv +++ b/064350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160557,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,67100,700,2,1.05,164102434700,2427102,126.50,66700,69500,65900,86300,46500,66400,67614.23,27.77,0,-11116,68266,67332,65566,64632,62866,67800,65100,5457,19900,5000,50460,100,1,109142293,73234,45.49,4.36,12,2.22,1475.00,15391.00,69500,20241120,-3.45,25100,20231113,167.33,69500,-3.45,20241120,25400,164.17,20240117,69500,-3.45,20241120,25350,164.69,20231120,2.00,N,064350,5000,5457 억,,30303618,N,N,408,N,00,N +20241120,150607,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,66900,500,2,0.75,157799571400,2333094,121.60,66700,69500,65900,86300,46500,66400,67635.43,27.77,0,-21686,68266,67332,65566,64632,62866,67800,65100,5457,19900,5000,50460,100,1,109142293,73016,45.36,4.35,12,2.14,1475.00,15391.00,69500,20241120,-3.74,25100,20231113,166.53,69500,-3.74,20241120,25400,163.39,20240117,69500,-3.74,20241120,25350,163.91,20231120,2.00,N,064350,5000,5457 억,,30303618,N,N,95,N,00,N +20241120,140606,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,67700,1300,2,1.96,143079675400,2113867,110.17,66700,69500,65900,86300,46500,66400,67686.35,27.77,0,-63269,68266,67332,65566,64632,62866,67800,65100,5457,19900,5000,50460,100,1,109142293,73889,45.90,4.40,12,1.94,1475.00,15391.00,69500,20241120,-2.59,25100,20231113,169.72,69500,-2.59,20241120,25400,166.54,20240117,69500,-2.59,20241120,25350,167.06,20231120,2.00,N,064350,5000,5457 억,,30303618,N,N,95,N,00,N +20241120,130608,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,67000,600,2,0.90,127865246200,1888842,98.44,66700,69500,65900,86300,46500,66400,67695.19,27.77,0,-107859,68266,67332,65566,64632,62866,67800,65100,5457,19900,5000,50460,100,1,109142293,73125,45.42,4.35,12,1.73,1475.00,15391.00,69500,20241120,-3.60,25100,20231113,166.93,69500,-3.60,20241120,25400,163.78,20240117,69500,-3.60,20241120,25350,164.30,20231120,2.00,N,064350,5000,5457 억,,30303618,N,N,95,N,00,N +20241120,120608,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,67300,900,2,1.36,119935360500,1770424,92.27,66700,69500,65900,86300,46500,66400,67744.02,27.77,0,-127630,68266,67332,65566,64632,62866,67800,65100,5457,19900,5000,50460,100,1,109142293,73453,45.63,4.37,12,1.62,1475.00,15391.00,69500,20241120,-3.17,25100,20231113,168.13,69500,-3.17,20241120,25400,164.96,20240117,69500,-3.17,20241120,25350,165.48,20231120,2.00,N,064350,5000,5457 억,,30303618,N,N,95,N,00,N +20241120,110608,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,66900,500,2,0.75,112129126200,1654225,86.22,66700,69500,65900,86300,46500,66400,67783.65,27.77,0,-140693,68266,67332,65566,64632,62866,67800,65100,5457,19900,5000,50460,100,1,109142293,73016,45.36,4.35,12,1.52,1475.00,15391.00,69500,20241120,-3.74,25100,20231113,166.53,69500,-3.74,20241120,25400,163.39,20240117,69500,-3.74,20241120,25350,163.91,20231120,2.00,N,064350,5000,5457 억,,30303618,N,N,95,N,00,N +20241120,100607,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,66800,400,2,0.60,94027978700,1383552,72.11,66700,69500,65900,86300,46500,66400,67961.52,27.77,0,-111234,68266,67332,65566,64632,62866,67800,65100,5457,19900,5000,50460,100,1,109142293,72907,45.29,4.34,12,1.27,1475.00,15391.00,69500,20241120,-3.88,25100,20231113,166.14,69500,-3.88,20241120,25400,162.99,20240117,69500,-3.88,20241120,25350,163.51,20231120,2.00,N,064350,5000,5457 억,,30303618,N,N,95,N,00,N +20241120,090606,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,67400,1000,2,1.51,11670385600,174660,9.10,66700,67500,65900,86300,46500,66400,66818.23,27.77,0,175,68266,67332,65566,64632,62866,67800,65100,5457,19900,5000,50460,100,1,109142293,73562,45.69,4.38,12,0.16,1475.00,15391.00,68000,20241018,-0.88,25100,20231113,168.53,68000,-0.88,20241018,25400,165.35,20240117,68000,-0.88,20241018,25350,165.88,20231120,2.00,N,064350,5000,5457 억,,30303618,N,N,95,N,00,N 20241119,160536,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,66400,2500,2,3.91,124662632600,1901377,110.85,64000,66500,63800,83000,44800,63900,65562.20,27.32,0,272589,67633,65766,64633,62766,61633,65200,62200,5457,19100,5000,48560,100,1,109142293,72470,45.02,4.31,12,1.74,1475.00,15391.00,68000,20241018,-2.35,24900,20231110,166.67,68000,-2.35,20241018,25400,161.42,20240117,68000,-2.35,20241018,25350,161.93,20231120,1.99,N,064350,5000,5457 억,,29820154,N,N,95,N,00,N 20241119,150543,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,66300,2400,2,3.76,114207529000,1743928,101.67,64000,66500,63800,83000,44800,63900,65488.79,27.32,0,288661,67633,65766,64633,62766,61633,65200,62200,5457,19100,5000,48560,100,1,109142293,72361,44.95,4.31,12,1.60,1475.00,15391.00,68000,20241018,-2.50,24900,20231110,166.27,68000,-2.50,20241018,25400,161.02,20240117,68000,-2.50,20241018,25350,161.54,20231120,1.99,N,064350,5000,5457 억,,29820154,N,N,209,N,00,N 20241119,140542,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,66300,2400,2,3.76,101006349700,1544874,90.07,64000,66500,63800,83000,44800,63900,65381.73,27.32,0,254119,67633,65766,64633,62766,61633,65200,62200,5457,19100,5000,48560,100,1,109142293,72361,44.95,4.31,12,1.42,1475.00,15391.00,68000,20241018,-2.50,24900,20231110,166.27,68000,-2.50,20241018,25400,161.02,20240117,68000,-2.50,20241018,25350,161.54,20231120,1.99,N,064350,5000,5457 억,,29820154,N,N,209,N,00,N diff --git a/064480/price/prices-20241101.csv b/064480/price/prices-20241101.csv index 3d72603c3974..4a63b97c6dbd 100644 --- a/064480/price/prices-20241101.csv +++ b/064480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5050,-110,5,-2.13,136752470,26784,46.97,5200,5200,5050,6700,3620,5160,5105.75,1.91,0,-3061,5293,5226,5153,5086,5013,5260,5120,62,1540,500,3190,10,1,11952500,604,16.89,1.18,12,0.22,299.00,4297.00,11170,20240125,-54.79,4645,20241115,8.72,11170,-54.79,20240125,4645,8.72,20241115,11170,-54.79,20240125,4645,8.72,20241115,5.84,N,064480,500,61 억,,228279,N,N,0,N,00,N +20241120,150607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-90,5,-1.74,108875420,21270,37.30,5200,5200,5070,6700,3620,5160,5118.73,1.91,0,-3521,5293,5226,5153,5086,5013,5260,5120,62,1540,500,3190,10,1,11952500,606,16.96,1.18,12,0.18,299.00,4297.00,11170,20240125,-54.61,4645,20241115,9.15,11170,-54.61,20240125,4645,9.15,20241115,11170,-54.61,20240125,4645,9.15,20241115,5.84,N,064480,500,61 억,,228279,N,N,0,N,00,N +20241120,140607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,-50,5,-0.97,82612030,16111,28.25,5200,5200,5090,6700,3620,5160,5127.68,1.91,0,-3257,5293,5226,5153,5086,5013,5260,5120,62,1540,500,3190,10,1,11952500,611,17.09,1.19,12,0.13,299.00,4297.00,11170,20240125,-54.25,4645,20241115,10.01,11170,-54.25,20240125,4645,10.01,20241115,11170,-54.25,20240125,4645,10.01,20241115,5.84,N,064480,500,61 억,,228279,N,N,0,N,00,N +20241120,130608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,-40,5,-0.78,80908740,15778,27.67,5200,5200,5090,6700,3620,5160,5127.95,1.91,0,-3054,5293,5226,5153,5086,5013,5260,5120,62,1540,500,3190,10,1,11952500,612,17.12,1.19,12,0.13,299.00,4297.00,11170,20240125,-54.16,4645,20241115,10.23,11170,-54.16,20240125,4645,10.23,20241115,11170,-54.16,20240125,4645,10.23,20241115,5.84,N,064480,500,61 억,,228279,N,N,0,N,00,N +20241120,120608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,-30,5,-0.58,74122410,14452,25.34,5200,5200,5090,6700,3620,5160,5128.87,1.91,0,-2561,5293,5226,5153,5086,5013,5260,5120,62,1540,500,3190,10,1,11952500,613,17.16,1.19,12,0.12,299.00,4297.00,11170,20240125,-54.07,4645,20241115,10.44,11170,-54.07,20240125,4645,10.44,20241115,11170,-54.07,20240125,4645,10.44,20241115,5.84,N,064480,500,61 억,,228279,N,N,0,N,00,N +20241120,110608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,-10,5,-0.19,57562110,11210,19.66,5200,5200,5100,6700,3620,5160,5134.89,1.91,0,-2657,5293,5226,5153,5086,5013,5260,5120,62,1540,500,3190,10,1,11952500,616,17.22,1.20,12,0.09,299.00,4297.00,11170,20240125,-53.89,4645,20241115,10.87,11170,-53.89,20240125,4645,10.87,20241115,11170,-53.89,20240125,4645,10.87,20241115,5.84,N,064480,500,61 억,,228279,N,N,0,N,00,N +20241120,100607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,-40,5,-0.78,28710570,5577,9.78,5200,5200,5100,6700,3620,5160,5148.03,1.91,0,-2906,5293,5226,5153,5086,5013,5260,5120,62,1540,500,3190,10,1,11952500,612,17.12,1.19,12,0.05,299.00,4297.00,11170,20240125,-54.16,4645,20241115,10.23,11170,-54.16,20240125,4645,10.23,20241115,11170,-54.16,20240125,4645,10.23,20241115,5.84,N,064480,500,61 억,,228279,N,N,0,N,00,N +20241120,090607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,20,2,0.39,835180,161,0.28,5200,5200,5180,6700,3620,5160,5187.45,1.91,0,-116,5293,5226,5153,5086,5013,5260,5120,62,1540,500,3190,10,1,11952500,619,17.32,1.21,12,0.00,299.00,4297.00,11170,20240125,-53.63,4645,20241115,11.52,11170,-53.63,20240125,4645,11.52,20241115,11170,-53.63,20240125,4645,11.52,20241115,5.84,N,064480,500,61 억,,228279,N,N,0,N,00,N 20241119,160536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,10,2,0.19,284962790,55295,73.09,5080,5220,5080,6690,3610,5150,5153.50,1.83,0,9838,5383,5266,5073,4956,4763,5325,5015,62,1540,500,3190,10,1,11952500,617,17.26,1.20,12,0.46,299.00,4297.00,11170,20240125,-53.80,4645,20241115,11.09,11170,-53.80,20240125,4645,11.09,20241115,11170,-53.80,20240125,4645,11.09,20241115,5.95,N,064480,500,61 억,,218411,N,N,0,N,00,N 20241119,150544,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,30,2,0.58,264382230,51311,67.83,5080,5220,5080,6690,3610,5150,5152.54,1.83,0,8697,5383,5266,5073,4956,4763,5325,5015,62,1540,500,3190,10,1,11952500,619,17.32,1.21,12,0.43,299.00,4297.00,11170,20240125,-53.63,4645,20241115,11.52,11170,-53.63,20240125,4645,11.52,20241115,11170,-53.63,20240125,4645,11.52,20241115,5.95,N,064480,500,61 억,,218411,N,N,0,N,00,N 20241119,140543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,30,2,0.58,260265400,50515,66.77,5080,5220,5080,6690,3610,5150,5152.24,1.83,0,8352,5383,5266,5073,4956,4763,5325,5015,62,1540,500,3190,10,1,11952500,619,17.32,1.21,12,0.42,299.00,4297.00,11170,20240125,-53.63,4645,20241115,11.52,11170,-53.63,20240125,4645,11.52,20241115,11170,-53.63,20240125,4645,11.52,20241115,5.95,N,064480,500,61 억,,218411,N,N,0,N,00,N diff --git a/064520/price/prices-20241101.csv b/064520/price/prices-20241101.csv index fa77f3e590f5..7103473525d1 100644 --- a/064520/price/prices-20241101.csv +++ b/064520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1889,-6,5,-0.32,23496186,12432,319.75,1876,1895,1875,2460,1327,1895,1889.98,0.15,0,-119,1969,1932,1902,1865,1835,1917,1850,112,565,500,1320,1,1,22351062,422,5.72,0.39,12,0.06,330.00,4848.00,4495,20240119,-57.98,1795,20241115,5.24,4495,-57.98,20240119,1795,5.24,20241115,4495,-57.98,20240119,1795,5.24,20241115,0.77,N,064520,500,111 억,,34407,N,N,0,N,00,N +20241120,150607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1881,-14,5,-0.74,23148619,12248,315.02,1876,1895,1875,2460,1327,1895,1889.99,0.15,0,64,1969,1932,1902,1865,1835,1917,1850,112,565,500,1320,1,1,22351062,420,5.70,0.39,12,0.05,330.00,4848.00,4495,20240119,-58.15,1795,20241115,4.79,4495,-58.15,20240119,1795,4.79,20241115,4495,-58.15,20240119,1795,4.79,20241115,0.77,N,064520,500,111 억,,34407,N,N,0,N,00,N +20241120,140607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1890,-5,5,-0.26,19607451,10376,266.87,1876,1894,1875,2460,1327,1895,1889.69,0.15,0,-160,1969,1932,1902,1865,1835,1917,1850,112,565,500,1320,1,1,22351062,422,5.73,0.39,12,0.05,330.00,4848.00,4495,20240119,-57.95,1795,20241115,5.29,4495,-57.95,20240119,1795,5.29,20241115,4495,-57.95,20240119,1795,5.29,20241115,0.77,N,064520,500,111 억,,34407,N,N,0,N,00,N +20241120,130608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1890,-5,5,-0.26,19524291,10332,265.74,1876,1894,1875,2460,1327,1895,1889.69,0.15,0,-160,1969,1932,1902,1865,1835,1917,1850,112,565,500,1320,1,1,22351062,422,5.73,0.39,12,0.05,330.00,4848.00,4495,20240119,-57.95,1795,20241115,5.29,4495,-57.95,20240119,1795,5.29,20241115,4495,-57.95,20240119,1795,5.29,20241115,0.77,N,064520,500,111 억,,34407,N,N,0,N,00,N +20241120,120608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1878,-17,5,-0.90,1149861,610,15.69,1876,1894,1875,2460,1327,1895,1885.02,0.15,0,-42,1969,1932,1902,1865,1835,1917,1850,112,565,500,1320,1,1,22351062,420,5.69,0.39,12,0.00,330.00,4848.00,4495,20240119,-58.22,1795,20241115,4.62,4495,-58.22,20240119,1795,4.62,20241115,4495,-58.22,20240119,1795,4.62,20241115,0.77,N,064520,500,111 억,,34407,N,N,0,N,00,N +20241120,110608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1890,-5,5,-0.26,891358,473,12.17,1876,1894,1875,2460,1327,1895,1884.48,0.15,0,94,1969,1932,1902,1865,1835,1917,1850,112,565,500,1320,1,1,22351062,422,5.73,0.39,12,0.00,330.00,4848.00,4495,20240119,-57.95,1795,20241115,5.29,4495,-57.95,20240119,1795,5.29,20241115,4495,-57.95,20240119,1795,5.29,20241115,0.77,N,064520,500,111 억,,34407,N,N,0,N,00,N +20241120,100608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1890,-5,5,-0.26,232755,124,3.19,1876,1894,1875,2460,1327,1895,1877.06,0.15,0,94,1969,1932,1902,1865,1835,1917,1850,112,565,500,1320,1,1,22351062,422,5.73,0.39,12,0.00,330.00,4848.00,4495,20240119,-57.95,1795,20241115,5.29,4495,-57.95,20240119,1795,5.29,20241115,4495,-57.95,20240119,1795,5.29,20241115,0.77,N,064520,500,111 억,,34407,N,N,0,N,00,N +20241120,090607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1894,-1,5,-0.05,217634,116,2.98,1876,1894,1876,2460,1327,1895,1876.16,0.15,0,96,1969,1932,1902,1865,1835,1917,1850,112,565,500,1320,1,1,22351062,423,5.74,0.39,12,0.00,330.00,4848.00,4495,20240119,-57.86,1795,20241115,5.52,4495,-57.86,20240119,1795,5.52,20241115,4495,-57.86,20240119,1795,5.52,20241115,0.77,N,064520,500,111 억,,34407,N,N,0,N,00,N 20241119,160536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1895,6,2,0.32,7341316,3888,62.66,1939,1939,1872,2455,1323,1889,1888.20,0.15,0,349,1926,1907,1879,1860,1832,1917,1870,112,566,500,1320,1,1,22351062,424,5.74,0.39,12,0.02,330.00,4848.00,4495,20240119,-57.84,1795,20241115,5.57,4495,-57.84,20240119,1795,5.57,20241115,4495,-57.84,20240119,1795,5.57,20241115,0.77,N,064520,500,111 억,,34058,N,N,0,N,00,N 20241119,150544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1889,0,3,0.00,6755967,3579,57.68,1939,1939,1872,2455,1323,1889,1887.67,0.15,0,350,1926,1907,1879,1860,1832,1917,1870,112,566,500,1320,1,1,22351062,422,5.72,0.39,12,0.02,330.00,4848.00,4495,20240119,-57.98,1795,20241115,5.24,4495,-57.98,20240119,1795,5.24,20241115,4495,-57.98,20240119,1795,5.24,20241115,0.77,N,064520,500,111 억,,34058,N,N,0,N,00,N 20241119,140543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1896,7,2,0.37,6638849,3517,56.68,1939,1939,1872,2455,1323,1889,1887.65,0.15,0,350,1926,1907,1879,1860,1832,1917,1870,112,566,500,1320,1,1,22351062,424,5.75,0.39,12,0.02,330.00,4848.00,4495,20240119,-57.82,1795,20241115,5.63,4495,-57.82,20240119,1795,5.63,20241115,4495,-57.82,20240119,1795,5.63,20241115,0.77,N,064520,500,111 억,,34058,N,N,0,N,00,N diff --git a/064550/price/prices-20241101.csv b/064550/price/prices-20241101.csv index 87cc8742db36..ed2b378aca33 100644 --- a/064550/price/prices-20241101.csv +++ b/064550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160558,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,19990,-260,5,-1.28,1445844840,71900,69.50,20300,20300,19930,26300,14200,20250,20109.60,7.84,0,-16750,20683,20466,20083,19866,19483,20575,19975,129,6050,500,14580,10,1,25810291,5159,-48.76,2.30,12,0.28,-410.00,8674.00,39100,20240709,-48.87,19250,20241115,3.84,39100,-48.87,20240709,19250,3.84,20241115,39100,-48.87,20240709,19250,3.84,20241115,4.23,N,064550,500,129 억,,2022881,N,N,527,N,00,N +20241120,150608,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20050,-200,5,-0.99,1250598580,62147,60.08,20300,20300,19930,26300,14200,20250,20123.07,7.84,0,-15259,20683,20466,20083,19866,19483,20575,19975,129,6050,500,14580,50,1,25810291,5175,-48.90,2.31,12,0.24,-410.00,8674.00,39100,20240709,-48.72,19250,20241115,4.16,39100,-48.72,20240709,19250,4.16,20241115,39100,-48.72,20240709,19250,4.16,20241115,4.23,N,064550,500,129 억,,2022881,N,N,173,N,00,N +20241120,140607,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20100,-150,5,-0.74,951665880,47277,45.70,20300,20300,19930,26300,14200,20250,20129.38,7.84,0,-6634,20683,20466,20083,19866,19483,20575,19975,129,6050,500,14580,50,1,25810291,5188,-49.02,2.32,12,0.18,-410.00,8674.00,39100,20240709,-48.59,19250,20241115,4.42,39100,-48.59,20240709,19250,4.42,20241115,39100,-48.59,20240709,19250,4.42,20241115,4.23,N,064550,500,129 억,,2022881,N,N,173,N,00,N +20241120,130608,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20200,-50,5,-0.25,814923480,40499,39.15,20300,20300,19930,26300,14200,20250,20121.82,7.84,0,-5915,20683,20466,20083,19866,19483,20575,19975,129,6050,500,14580,50,1,25810291,5214,-49.27,2.33,12,0.16,-410.00,8674.00,39100,20240709,-48.34,19250,20241115,4.94,39100,-48.34,20240709,19250,4.94,20241115,39100,-48.34,20240709,19250,4.94,20241115,4.23,N,064550,500,129 억,,2022881,N,N,173,N,00,N +20241120,120608,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20150,-100,5,-0.49,713678880,35481,34.30,20300,20300,19930,26300,14200,20250,20114.10,7.84,0,-7632,20683,20466,20083,19866,19483,20575,19975,129,6050,500,14580,50,1,25810291,5201,-49.15,2.32,12,0.14,-410.00,8674.00,39100,20240709,-48.47,19250,20241115,4.68,39100,-48.47,20240709,19250,4.68,20241115,39100,-48.47,20240709,19250,4.68,20241115,4.23,N,064550,500,129 억,,2022881,N,N,173,N,00,N +20241120,110609,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20200,-50,5,-0.25,644974880,32071,31.00,20300,20300,19930,26300,14200,20250,20110.50,7.84,0,-7329,20683,20466,20083,19866,19483,20575,19975,129,6050,500,14580,50,1,25810291,5214,-49.27,2.33,12,0.12,-410.00,8674.00,39100,20240709,-48.34,19250,20241115,4.94,39100,-48.34,20240709,19250,4.94,20241115,39100,-48.34,20240709,19250,4.94,20241115,4.23,N,064550,500,129 억,,2022881,N,N,173,N,00,N +20241120,100608,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20300,50,2,0.25,524289580,26085,25.22,20300,20300,19930,26300,14200,20250,20098.82,7.84,0,-8690,20683,20466,20083,19866,19483,20575,19975,129,6050,500,14580,50,1,25810291,5239,-49.51,2.34,12,0.10,-410.00,8674.00,39100,20240709,-48.08,19250,20241115,5.45,39100,-48.08,20240709,19250,5.45,20241115,39100,-48.08,20240709,19250,5.45,20241115,4.23,N,064550,500,129 억,,2022881,N,N,173,N,00,N +20241120,090607,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20250,0,3,0.00,119413700,5909,5.71,20300,20300,20100,26300,14200,20250,20208.23,7.84,0,-2126,20683,20466,20083,19866,19483,20575,19975,129,6050,500,14580,50,1,25810291,5227,-49.39,2.33,12,0.02,-410.00,8674.00,39100,20240709,-48.21,19250,20241115,5.19,39100,-48.21,20240709,19250,5.19,20241115,39100,-48.21,20240709,19250,5.19,20241115,4.23,N,064550,500,129 억,,2022881,N,N,173,N,00,N 20241119,160536,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20250,100,2,0.50,2055455890,102379,77.79,20050,20300,19700,26150,14150,20150,20076.72,7.83,0,7630,20776,20462,20036,19722,19296,20620,19880,129,6000,500,14500,50,1,25810291,5227,-49.39,2.33,12,0.40,-410.00,8674.00,39100,20240709,-48.21,19250,20241115,5.19,39100,-48.21,20240709,19250,5.19,20241115,39100,-48.21,20240709,19250,5.19,20241115,4.23,N,064550,500,129 억,,2019880,N,N,173,N,00,N 20241119,150544,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20250,100,2,0.50,1936980490,96531,73.35,20050,20300,19700,26150,14150,20150,20065.89,7.83,0,7212,20776,20462,20036,19722,19296,20620,19880,129,6000,500,14500,50,1,25810291,5227,-49.39,2.33,12,0.37,-410.00,8674.00,39100,20240709,-48.21,19250,20241115,5.19,39100,-48.21,20240709,19250,5.19,20241115,39100,-48.21,20240709,19250,5.19,20241115,4.23,N,064550,500,129 억,,2019880,N,N,487,N,00,N 20241119,140543,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20150,0,3,0.00,1648111940,82173,62.44,20050,20300,19700,26150,14150,20150,20056.61,7.83,0,1427,20776,20462,20036,19722,19296,20620,19880,129,6000,500,14500,50,1,25810291,5201,-49.15,2.32,12,0.32,-410.00,8674.00,39100,20240709,-48.47,19250,20241115,4.68,39100,-48.47,20240709,19250,4.68,20241115,39100,-48.47,20240709,19250,4.68,20241115,4.23,N,064550,500,129 억,,2019880,N,N,487,N,00,N diff --git a/064760/price/prices-20241101.csv b/064760/price/prices-20241101.csv index e4808ad3873c..c88d22b5c06f 100644 --- a/064760/price/prices-20241101.csv +++ b/064760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160559,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,70600,800,2,1.15,2167420800,30889,38.66,70300,70900,68800,90700,48900,69800,70160.42,67.75,0,8299,73733,71766,70533,68566,67333,71150,67950,58,20900,500,51650,100,1,11675000,8243,13.46,1.80,12,0.26,5246.00,39252.00,149900,20240614,-52.90,68800,20241120,2.62,149900,-52.90,20240614,68800,2.62,20241120,149900,-52.90,20240614,68800,2.62,20241120,0.96,N,064760,500,58 억,,7909799,N,N,282,N,00,N +20241120,150608,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,70500,700,2,1.00,1971976200,28121,35.20,70300,70900,68800,90700,48900,69800,70124.68,67.75,0,8134,73733,71766,70533,68566,67333,71150,67950,58,20900,500,51650,100,1,11675000,8231,13.44,1.80,12,0.24,5246.00,39252.00,149900,20240614,-52.97,68800,20241120,2.47,149900,-52.97,20240614,68800,2.47,20241120,149900,-52.97,20240614,68800,2.47,20241120,0.96,N,064760,500,58 억,,7909799,N,N,279,N,00,N +20241120,140608,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,70600,800,2,1.15,1725388600,24622,30.82,70300,70900,68800,90700,48900,69800,70075.08,67.75,0,6643,73733,71766,70533,68566,67333,71150,67950,58,20900,500,51650,100,1,11675000,8243,13.46,1.80,12,0.21,5246.00,39252.00,149900,20240614,-52.90,68800,20241120,2.62,149900,-52.90,20240614,68800,2.62,20241120,149900,-52.90,20240614,68800,2.62,20241120,0.96,N,064760,500,58 억,,7909799,N,N,279,N,00,N +20241120,130609,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,70800,1000,2,1.43,1507163900,21535,26.95,70300,70900,68800,90700,48900,69800,69986.71,67.75,0,5087,73733,71766,70533,68566,67333,71150,67950,58,20900,500,51650,100,1,11675000,8266,13.50,1.80,12,0.18,5246.00,39252.00,149900,20240614,-52.77,68800,20241120,2.91,149900,-52.77,20240614,68800,2.91,20241120,149900,-52.77,20240614,68800,2.91,20241120,0.96,N,064760,500,58 억,,7909799,N,N,279,N,00,N +20241120,120609,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,70800,1000,2,1.43,1279245900,18312,22.92,70300,70900,68800,90700,48900,69800,69858.34,67.75,0,3539,73733,71766,70533,68566,67333,71150,67950,58,20900,500,51650,100,1,11675000,8266,13.50,1.80,12,0.16,5246.00,39252.00,149900,20240614,-52.77,68800,20241120,2.91,149900,-52.77,20240614,68800,2.91,20241120,149900,-52.77,20240614,68800,2.91,20241120,0.96,N,064760,500,58 억,,7909799,N,N,279,N,00,N +20241120,110609,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,70800,1000,2,1.43,1048242300,15044,18.83,70300,70900,68800,90700,48900,69800,69678.43,67.75,0,2322,73733,71766,70533,68566,67333,71150,67950,58,20900,500,51650,100,1,11675000,8266,13.50,1.80,12,0.13,5246.00,39252.00,149900,20240614,-52.77,68800,20241120,2.91,149900,-52.77,20240614,68800,2.91,20241120,149900,-52.77,20240614,68800,2.91,20241120,0.96,N,064760,500,58 억,,7909799,N,N,279,N,00,N +20241120,100608,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,69800,0,3,0.00,687660600,9919,12.41,70300,70300,68800,90700,48900,69800,69327.61,67.75,0,0,73733,71766,70533,68566,67333,71150,67950,58,20900,500,51650,100,1,11675000,8149,13.31,1.78,12,0.08,5246.00,39252.00,149900,20240614,-53.44,68800,20241120,1.45,149900,-53.44,20240614,68800,1.45,20241120,149900,-53.44,20240614,68800,1.45,20241120,0.96,N,064760,500,58 억,,7909799,N,N,279,N,00,N +20241120,090607,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,69500,-300,5,-0.43,138384300,1988,2.49,70300,70300,69200,90700,48900,69800,69609.81,67.75,0,-671,73733,71766,70533,68566,67333,71150,67950,58,20900,500,51650,100,1,11675000,8114,13.25,1.77,12,0.02,5246.00,39252.00,149900,20240614,-53.64,69200,20241120,0.43,149900,-53.64,20240614,69200,0.43,20241120,149900,-53.64,20240614,69200,0.43,20241120,0.96,N,064760,500,58 억,,7909799,N,N,279,N,00,N 20241119,160537,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,69800,-2200,5,-3.06,5572047300,79706,142.97,72100,72500,69300,93600,50400,72000,69907.69,67.64,0,20187,74333,73166,71633,70466,68933,72400,69700,58,21600,500,53280,100,1,11675000,8149,13.31,1.78,12,0.68,5246.00,39252.00,149900,20240614,-53.44,69300,20241119,0.72,149900,-53.44,20240614,69300,0.72,20241119,149900,-53.44,20240614,69300,0.72,20241119,0.94,N,064760,500,58 억,,7897068,N,N,279,N,00,N 20241119,150545,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,69800,-2200,5,-3.06,5054284400,72273,129.64,72100,72500,69300,93600,50400,72000,69933.23,67.64,0,18222,74333,73166,71633,70466,68933,72400,69700,58,21600,500,53280,100,1,11675000,8149,13.31,1.78,12,0.62,5246.00,39252.00,149900,20240614,-53.44,69300,20241119,0.72,149900,-53.44,20240614,69300,0.72,20241119,149900,-53.44,20240614,69300,0.72,20241119,0.94,N,064760,500,58 억,,7897068,N,N,146,N,00,N 20241119,140544,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,70100,-1900,5,-2.64,3634937800,51881,93.06,72100,72500,69600,93600,50400,72000,70062.99,67.64,0,13163,74333,73166,71633,70466,68933,72400,69700,58,21600,500,53280,100,1,11675000,8184,13.36,1.79,12,0.44,5246.00,39252.00,149900,20240614,-53.24,69600,20241119,0.72,149900,-53.24,20240614,69600,0.72,20241119,149900,-53.24,20240614,69600,0.72,20241119,0.94,N,064760,500,58 억,,7897068,N,N,146,N,00,N diff --git a/064800/price/prices-20241101.csv b/064800/price/prices-20241101.csv index 2ea810cfb468..12dd06b54c43 100644 --- a/064800/price/prices-20241101.csv +++ b/064800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1230,-87,5,-6.61,1177127797,946456,14.44,1317,1317,1190,1712,922,1317,1243.73,3.32,0,-44472,1636,1476,1310,1150,984,1556,1230,128,395,100,810,1,1,127807298,1572,-9.76,0.65,12,0.74,-126.00,1880.00,3970,20240516,-69.02,1055,20231113,16.59,3970,-69.02,20240516,1085,13.36,20241115,3970,-69.02,20240516,1085,13.36,20241115,1.50,N,064800,100,127 억,,4239930,N,N,29,N,00,N +20241120,150608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1225,-92,5,-6.99,1107034442,889507,13.57,1317,1317,1190,1712,922,1317,1244.55,3.32,0,-19395,1636,1476,1310,1150,984,1556,1230,128,395,100,810,1,1,127807298,1566,-9.72,0.65,12,0.70,-126.00,1880.00,3970,20240516,-69.14,1055,20231113,16.11,3970,-69.14,20240516,1085,12.90,20241115,3970,-69.14,20240516,1085,12.90,20241115,1.50,N,064800,100,127 억,,4239930,N,N,42,N,00,N +20241120,140608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1228,-89,5,-6.76,938363248,752373,11.48,1317,1317,1190,1712,922,1317,1247.20,3.32,0,-15478,1636,1476,1310,1150,984,1556,1230,128,395,100,810,1,1,127807298,1569,-9.75,0.65,12,0.59,-126.00,1880.00,3970,20240516,-69.07,1055,20231113,16.40,3970,-69.07,20240516,1085,13.18,20241115,3970,-69.07,20240516,1085,13.18,20241115,1.50,N,064800,100,127 억,,4239930,N,N,42,N,00,N +20241120,130609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1212,-105,5,-7.97,857031714,685799,10.46,1317,1317,1190,1712,922,1317,1249.68,3.32,0,-20315,1636,1476,1310,1150,984,1556,1230,128,395,100,810,1,1,127807298,1549,-9.62,0.64,12,0.54,-126.00,1880.00,3970,20240516,-69.47,1055,20231113,14.88,3970,-69.47,20240516,1085,11.71,20241115,3970,-69.47,20240516,1085,11.71,20241115,1.50,N,064800,100,127 억,,4239930,N,N,42,N,00,N +20241120,120609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1225,-92,5,-6.99,751278559,598615,9.13,1317,1317,1190,1712,922,1317,1255.03,3.32,0,-27683,1636,1476,1310,1150,984,1556,1230,128,395,100,810,1,1,127807298,1566,-9.72,0.65,12,0.47,-126.00,1880.00,3970,20240516,-69.14,1055,20231113,16.11,3970,-69.14,20240516,1085,12.90,20241115,3970,-69.14,20240516,1085,12.90,20241115,1.50,N,064800,100,127 억,,4239930,N,N,42,N,00,N +20241120,110609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1237,-80,5,-6.07,476477884,373460,5.70,1317,1317,1236,1712,922,1317,1275.85,3.32,0,-28027,1636,1476,1310,1150,984,1556,1230,128,395,100,810,1,1,127807298,1581,-9.82,0.66,12,0.29,-126.00,1880.00,3970,20240516,-68.84,1055,20231113,17.25,3970,-68.84,20240516,1085,14.01,20241115,3970,-68.84,20240516,1085,14.01,20241115,1.50,N,064800,100,127 억,,4239930,N,N,42,N,00,N +20241120,100609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1276,-41,5,-3.11,279835670,217753,3.32,1317,1317,1266,1712,922,1317,1285.11,3.32,0,-10398,1636,1476,1310,1150,984,1556,1230,128,395,100,810,1,1,127807298,1631,-10.13,0.68,12,0.17,-126.00,1880.00,3970,20240516,-67.86,1055,20231113,20.95,3970,-67.86,20240516,1085,17.60,20241115,3970,-67.86,20240516,1085,17.60,20241115,1.50,N,064800,100,127 억,,4239930,N,N,42,N,00,N +20241120,090608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1295,-22,5,-1.67,69908966,53736,0.82,1317,1317,1266,1712,922,1317,1300.97,3.32,0,-6012,1636,1476,1310,1150,984,1556,1230,128,395,100,810,1,1,127807298,1655,-10.28,0.69,12,0.04,-126.00,1880.00,3970,20240516,-67.38,1055,20231113,22.75,3970,-67.38,20240516,1085,19.35,20241115,3970,-67.38,20240516,1085,19.35,20241115,1.50,N,064800,100,127 억,,4239930,N,N,42,N,00,N 20241119,160537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1317,163,2,14.12,8795878053,6530142,486.85,1154,1470,1144,1500,808,1154,1346.97,3.55,0,-241854,1258,1205,1145,1092,1032,1232,1119,128,346,100,710,1,1,127807298,1683,-10.45,0.70,12,5.11,-126.00,1880.00,3970,20240516,-66.83,1055,20231113,24.83,3970,-66.83,20240516,1085,21.38,20241115,3970,-66.83,20240516,1085,21.38,20241115,1.48,N,064800,100,127 억,,4542148,N,N,42,N,00,N 20241119,150545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1338,184,2,15.94,8559037642,6351886,473.56,1154,1470,1144,1500,808,1154,1347.48,3.55,0,-214486,1258,1205,1145,1092,1032,1232,1119,128,346,100,710,1,1,127807298,1710,-10.62,0.71,12,4.97,-126.00,1880.00,3970,20240516,-66.30,1055,20231113,26.82,3970,-66.30,20240516,1085,23.32,20241115,3970,-66.30,20240516,1085,23.32,20241115,1.48,N,064800,100,127 억,,4542148,N,N,74,N,00,N 20241119,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1297,143,2,12.39,8186919939,6067274,452.34,1154,1470,1144,1500,808,1154,1349.36,3.55,0,-241623,1258,1205,1145,1092,1032,1232,1119,128,346,100,710,1,1,127807298,1658,-10.29,0.69,12,4.75,-126.00,1880.00,3970,20240516,-67.33,1055,20231113,22.94,3970,-67.33,20240516,1085,19.54,20241115,3970,-67.33,20240516,1085,19.54,20241115,1.48,N,064800,100,127 억,,4542148,N,N,74,N,00,N diff --git a/064820/price/prices-20241101.csv b/064820/price/prices-20241101.csv index e69f821247ab..47df0cb31b0b 100644 --- a/064820/price/prices-20241101.csv +++ b/064820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160559,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5230,80,2,1.55,362780090,69139,87.55,5150,5320,5100,6690,3610,5150,5247.37,1.40,0,4789,5403,5276,5143,5016,4883,5340,5080,155,1540,500,3600,10,1,30901728,1616,6.65,0.73,12,0.22,787.00,7155.00,6500,20240514,-19.54,3975,20231205,31.57,6500,-19.54,20240514,4005,30.59,20240117,6500,-19.54,20240514,3975,31.57,20231205,0.82,N,064820,500,154 억,,432638,N,N,4,N,00,N +20241120,150608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5280,130,2,2.52,317215430,60489,76.60,5150,5320,5100,6690,3610,5150,5244.18,1.40,0,3710,5403,5276,5143,5016,4883,5340,5080,155,1540,500,3600,10,1,30901728,1632,6.71,0.74,12,0.20,787.00,7155.00,6500,20240514,-18.77,3975,20231205,32.83,6500,-18.77,20240514,4005,31.84,20240117,6500,-18.77,20240514,3975,32.83,20231205,0.82,N,064820,500,154 억,,432638,N,N,6,N,00,N +20241120,140608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5260,110,2,2.14,225156670,43110,54.59,5150,5300,5100,6690,3610,5150,5222.84,1.40,0,5836,5403,5276,5143,5016,4883,5340,5080,155,1540,500,3600,10,1,30901728,1625,6.68,0.74,12,0.14,787.00,7155.00,6500,20240514,-19.08,3975,20231205,32.33,6500,-19.08,20240514,4005,31.34,20240117,6500,-19.08,20240514,3975,32.33,20231205,0.82,N,064820,500,154 억,,432638,N,N,6,N,00,N +20241120,130609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5240,90,2,1.75,188998620,36206,45.85,5150,5300,5100,6690,3610,5150,5220.09,1.40,0,5236,5403,5276,5143,5016,4883,5340,5080,155,1540,500,3600,10,1,30901728,1619,6.66,0.73,12,0.12,787.00,7155.00,6500,20240514,-19.38,3975,20231205,31.82,6500,-19.38,20240514,4005,30.84,20240117,6500,-19.38,20240514,3975,31.82,20231205,0.82,N,064820,500,154 억,,432638,N,N,6,N,00,N +20241120,120609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5220,70,2,1.36,173966130,33329,42.20,5150,5300,5100,6690,3610,5150,5219.66,1.40,0,4318,5403,5276,5143,5016,4883,5340,5080,155,1540,500,3600,10,1,30901728,1613,6.63,0.73,12,0.11,787.00,7155.00,6500,20240514,-19.69,3975,20231205,31.32,6500,-19.69,20240514,4005,30.34,20240117,6500,-19.69,20240514,3975,31.32,20231205,0.82,N,064820,500,154 억,,432638,N,N,6,N,00,N +20241120,110609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5220,70,2,1.36,167875020,32162,40.73,5150,5300,5100,6690,3610,5150,5219.67,1.40,0,4441,5403,5276,5143,5016,4883,5340,5080,155,1540,500,3600,10,1,30901728,1613,6.63,0.73,12,0.10,787.00,7155.00,6500,20240514,-19.69,3975,20231205,31.32,6500,-19.69,20240514,4005,30.34,20240117,6500,-19.69,20240514,3975,31.32,20231205,0.82,N,064820,500,154 억,,432638,N,N,6,N,00,N +20241120,100609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5250,100,2,1.94,57446290,11117,14.08,5150,5250,5100,6690,3610,5150,5167.43,1.40,0,761,5403,5276,5143,5016,4883,5340,5080,155,1540,500,3600,10,1,30901728,1622,6.67,0.73,12,0.04,787.00,7155.00,6500,20240514,-19.23,3975,20231205,32.08,6500,-19.23,20240514,4005,31.09,20240117,6500,-19.23,20240514,3975,32.08,20231205,0.82,N,064820,500,154 억,,432638,N,N,6,N,00,N +20241120,090608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5170,20,2,0.39,1530080,296,0.37,5150,5230,5150,6690,3610,5150,5169.19,1.40,0,187,5403,5276,5143,5016,4883,5340,5080,155,1540,500,3600,10,1,30901728,1598,6.57,0.72,12,0.00,787.00,7155.00,6500,20240514,-20.46,3975,20231205,30.06,6500,-20.46,20240514,4005,29.09,20240117,6500,-20.46,20240514,3975,30.06,20231205,0.82,N,064820,500,154 억,,432638,N,N,6,N,00,N 20241119,160537,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5150,50,2,0.98,407037850,78967,166.35,5110,5270,5010,6630,3570,5100,5154.53,1.32,0,24577,5400,5250,5140,4990,4880,5325,5065,155,1530,500,3570,10,1,30901728,1591,6.54,0.72,12,0.26,787.00,7155.00,6500,20240514,-20.77,3975,20231205,29.56,6500,-20.77,20240514,4005,28.59,20240117,6500,-20.77,20240514,3975,29.56,20231205,0.82,N,064820,500,154 억,,408350,N,N,6,N,00,N 20241119,150545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5180,80,2,1.57,394227160,76483,161.12,5110,5270,5010,6630,3570,5100,5154.44,1.32,0,24724,5400,5250,5140,4990,4880,5325,5065,155,1530,500,3570,10,1,30901728,1601,6.58,0.72,12,0.25,787.00,7155.00,6500,20240514,-20.31,3975,20231205,30.31,6500,-20.31,20240514,4005,29.34,20240117,6500,-20.31,20240514,3975,30.31,20231205,0.82,N,064820,500,154 억,,408350,N,N,13,N,00,N 20241119,140544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5200,100,2,1.96,370632440,71920,151.50,5110,5270,5010,6630,3570,5100,5153.40,1.32,0,24526,5400,5250,5140,4990,4880,5325,5065,155,1530,500,3570,10,1,30901728,1607,6.61,0.73,12,0.23,787.00,7155.00,6500,20240514,-20.00,3975,20231205,30.82,6500,-20.00,20240514,4005,29.84,20240117,6500,-20.00,20240514,3975,30.82,20231205,0.82,N,064820,500,154 억,,408350,N,N,13,N,00,N diff --git a/064850/price/prices-20241101.csv b/064850/price/prices-20241101.csv index 3a69894b259e..b103de74c826 100644 --- a/064850/price/prices-20241101.csv +++ b/064850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160600,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8230,-130,5,-1.56,296292890,35757,52.15,8350,8440,8170,10860,5860,8360,8286.38,4.53,0,-18405,8640,8500,8250,8110,7860,8570,8180,61,2500,500,5350,10,1,11410332,939,12.82,1.53,12,0.31,642.00,5362.00,38450,20240924,-78.60,5500,20240306,49.64,38450,-78.60,20240924,5500,49.64,20240306,38450,-78.60,20240924,5500,49.64,20240306,0.27,N,064850,500,60 억,,516787,N,N,0,N,00,N +20241120,150609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8310,-50,5,-0.60,278436410,33596,49.00,8350,8440,8170,10860,5860,8360,8287.78,4.53,0,-16881,8640,8500,8250,8110,7860,8570,8180,61,2500,500,5350,10,1,11410332,948,12.94,1.55,12,0.29,642.00,5362.00,38450,20240924,-78.39,5500,20240306,51.09,38450,-78.39,20240924,5500,51.09,20240306,38450,-78.39,20240924,5500,51.09,20240306,0.27,N,064850,500,60 억,,516787,N,N,0,N,00,N +20241120,140608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8310,-50,5,-0.60,224162540,27045,39.44,8350,8440,8170,10860,5860,8360,8288.50,4.53,0,-14392,8640,8500,8250,8110,7860,8570,8180,61,2500,500,5350,10,1,11410332,948,12.94,1.55,12,0.24,642.00,5362.00,38450,20240924,-78.39,5500,20240306,51.09,38450,-78.39,20240924,5500,51.09,20240306,38450,-78.39,20240924,5500,51.09,20240306,0.27,N,064850,500,60 억,,516787,N,N,0,N,00,N +20241120,130610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8280,-80,5,-0.96,182524060,22020,32.12,8350,8440,8170,10860,5860,8360,8289.01,4.53,0,-10509,8640,8500,8250,8110,7860,8570,8180,61,2500,500,5350,10,1,11410332,945,12.90,1.54,12,0.19,642.00,5362.00,38450,20240924,-78.47,5500,20240306,50.55,38450,-78.47,20240924,5500,50.55,20240306,38450,-78.47,20240924,5500,50.55,20240306,0.27,N,064850,500,60 억,,516787,N,N,0,N,00,N +20241120,120610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8310,-50,5,-0.60,142388200,17186,25.07,8350,8440,8170,10860,5860,8360,8285.13,4.53,0,-8040,8640,8500,8250,8110,7860,8570,8180,61,2500,500,5350,10,1,11410332,948,12.94,1.55,12,0.15,642.00,5362.00,38450,20240924,-78.39,5500,20240306,51.09,38450,-78.39,20240924,5500,51.09,20240306,38450,-78.39,20240924,5500,51.09,20240306,0.27,N,064850,500,60 억,,516787,N,N,0,N,00,N +20241120,110610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8290,-70,5,-0.84,96939650,11723,17.10,8350,8440,8170,10860,5860,8360,8269.18,4.53,0,-4961,8640,8500,8250,8110,7860,8570,8180,61,2500,500,5350,10,1,11410332,946,12.91,1.55,12,0.10,642.00,5362.00,38450,20240924,-78.44,5500,20240306,50.73,38450,-78.44,20240924,5500,50.73,20240306,38450,-78.44,20240924,5500,50.73,20240306,0.27,N,064850,500,60 억,,516787,N,N,0,N,00,N +20241120,100609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8260,-100,5,-1.20,62304210,7506,10.95,8350,8440,8200,10860,5860,8360,8300.59,4.53,0,-3869,8640,8500,8250,8110,7860,8570,8180,61,2500,500,5350,10,1,11410332,942,12.87,1.54,12,0.07,642.00,5362.00,38450,20240924,-78.52,5500,20240306,50.18,38450,-78.52,20240924,5500,50.18,20240306,38450,-78.52,20240924,5500,50.18,20240306,0.27,N,064850,500,60 억,,516787,N,N,0,N,00,N +20241120,090608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8370,10,2,0.12,16510040,1977,2.88,8350,8440,8280,10860,5860,8360,8351.06,4.53,0,-1478,8640,8500,8250,8110,7860,8570,8180,61,2500,500,5350,10,1,11410332,955,13.04,1.56,12,0.02,642.00,5362.00,38450,20240924,-78.23,5500,20240306,52.18,38450,-78.23,20240924,5500,52.18,20240306,38450,-78.23,20240924,5500,52.18,20240306,0.27,N,064850,500,60 억,,516787,N,N,0,N,00,N 20241119,160537,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8360,160,2,1.95,561535830,68347,123.25,8180,8390,8000,10660,5740,8200,8215.20,4.46,0,-10618,8980,8590,8200,7810,7420,8395,7615,61,2460,500,5240,10,1,11410332,954,13.02,1.56,12,0.60,642.00,5362.00,38450,20240924,-78.26,5500,20240306,52.00,38450,-78.26,20240924,5500,52.00,20240306,38450,-78.26,20240924,5500,52.00,20240306,0.26,N,064850,500,60 억,,509100,N,N,0,N,00,N 20241119,150545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8310,110,2,1.34,515790200,62868,113.37,8180,8390,8000,10660,5740,8200,8204.34,4.46,0,-8065,8980,8590,8200,7810,7420,8395,7615,61,2460,500,5240,10,1,11410332,948,12.94,1.55,12,0.55,642.00,5362.00,38450,20240924,-78.39,5500,20240306,51.09,38450,-78.39,20240924,5500,51.09,20240306,38450,-78.39,20240924,5500,51.09,20240306,0.26,N,064850,500,60 억,,509100,N,N,0,N,00,N 20241119,140544,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8240,40,2,0.49,470247010,57356,103.43,8180,8390,8000,10660,5740,8200,8198.74,4.46,0,-5265,8980,8590,8200,7810,7420,8395,7615,61,2460,500,5240,10,1,11410332,940,12.83,1.54,12,0.50,642.00,5362.00,38450,20240924,-78.57,5500,20240306,49.82,38450,-78.57,20240924,5500,49.82,20240306,38450,-78.57,20240924,5500,49.82,20240306,0.26,N,064850,500,60 억,,509100,N,N,0,N,00,N diff --git a/064960/price/prices-20241101.csv b/064960/price/prices-20241101.csv index 3b1b66d52d02..232211f2fa87 100644 --- a/064960/price/prices-20241101.csv +++ b/064960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160600,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42700,-100,5,-0.23,318241650,7434,83.71,43000,43050,42350,55600,30000,42800,42808.95,14.62,0,-513,43200,43000,42600,42400,42000,43100,42500,731,12800,5000,32520,50,1,14623136,6244,7.18,0.62,12,0.05,5948.00,68464.00,50300,20240628,-15.11,39450,20240807,8.24,50300,-15.11,20240628,39450,8.24,20240807,50300,-15.11,20240628,39450,8.24,20240807,0.33,N,064960,5000,731 억,,2138279,N,N,183,N,00,N +20241120,150609,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42800,0,3,0.00,303062300,7079,79.71,43000,43050,42350,55600,30000,42800,42811.46,14.62,0,-375,43200,43000,42600,42400,42000,43100,42500,731,12800,5000,32520,50,1,14623136,6259,7.20,0.63,12,0.05,5948.00,68464.00,50300,20240628,-14.91,39450,20240807,8.49,50300,-14.91,20240628,39450,8.49,20240807,50300,-14.91,20240628,39450,8.49,20240807,0.33,N,064960,5000,731 억,,2138279,N,N,120,N,00,N +20241120,140609,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42950,150,2,0.35,261260100,6103,68.72,43000,43050,42350,55600,30000,42800,42808.47,14.62,0,-318,43200,43000,42600,42400,42000,43100,42500,731,12800,5000,32520,50,1,14623136,6281,7.22,0.63,12,0.04,5948.00,68464.00,50300,20240628,-14.61,39450,20240807,8.87,50300,-14.61,20240628,39450,8.87,20240807,50300,-14.61,20240628,39450,8.87,20240807,0.33,N,064960,5000,731 억,,2138279,N,N,120,N,00,N +20241120,130610,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42900,100,2,0.23,233734400,5461,61.49,43000,43050,42350,55600,30000,42800,42800.66,14.62,0,-203,43200,43000,42600,42400,42000,43100,42500,731,12800,5000,32520,50,1,14623136,6273,7.21,0.63,12,0.04,5948.00,68464.00,50300,20240628,-14.71,39450,20240807,8.75,50300,-14.71,20240628,39450,8.75,20240807,50300,-14.71,20240628,39450,8.75,20240807,0.33,N,064960,5000,731 억,,2138279,N,N,120,N,00,N +20241120,120610,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42900,100,2,0.23,193817050,4530,51.01,43000,43050,42350,55600,30000,42800,42785.22,14.62,0,-311,43200,43000,42600,42400,42000,43100,42500,731,12800,5000,32520,50,1,14623136,6273,7.21,0.63,12,0.03,5948.00,68464.00,50300,20240628,-14.71,39450,20240807,8.75,50300,-14.71,20240628,39450,8.75,20240807,50300,-14.71,20240628,39450,8.75,20240807,0.33,N,064960,5000,731 억,,2138279,N,N,120,N,00,N +20241120,110610,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42450,-350,5,-0.82,157249450,3672,41.35,43000,43050,42400,55600,30000,42800,42823.92,14.62,0,-717,43200,43000,42600,42400,42000,43100,42500,731,12800,5000,32520,50,1,14623136,6208,7.14,0.62,12,0.03,5948.00,68464.00,50300,20240628,-15.61,39450,20240807,7.60,50300,-15.61,20240628,39450,7.60,20240807,50300,-15.61,20240628,39450,7.60,20240807,0.33,N,064960,5000,731 억,,2138279,N,N,120,N,00,N +20241120,100610,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,43050,250,2,0.58,76858700,1792,20.18,43000,43050,42700,55600,30000,42800,42889.90,14.62,0,195,43200,43000,42600,42400,42000,43100,42500,731,12800,5000,32520,50,1,14623136,6295,7.24,0.63,12,0.01,5948.00,68464.00,50300,20240628,-14.41,39450,20240807,9.13,50300,-14.41,20240628,39450,9.13,20240807,50300,-14.41,20240628,39450,9.13,20240807,0.33,N,064960,5000,731 억,,2138279,N,N,120,N,00,N +20241120,090609,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42750,-50,5,-0.12,2918500,68,0.77,43000,43000,42750,55600,30000,42800,42919.12,14.62,0,-34,43200,43000,42600,42400,42000,43100,42500,731,12800,5000,32520,50,1,14623136,6251,7.19,0.62,12,0.00,5948.00,68464.00,50300,20240628,-15.01,39450,20240807,8.37,50300,-15.01,20240628,39450,8.37,20240807,50300,-15.01,20240628,39450,8.37,20240807,0.33,N,064960,5000,731 억,,2138279,N,N,120,N,00,N 20241119,160538,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42800,450,2,1.06,377492150,8866,102.49,42650,42800,42200,55000,29650,42350,42575.15,14.64,0,-1444,43583,42966,42583,41966,41583,42775,41775,731,12650,5000,32180,50,1,14623136,6259,7.20,0.63,12,0.06,5948.00,68464.00,50300,20240628,-14.91,39450,20240807,8.49,50300,-14.91,20240628,39450,8.49,20240807,50300,-14.91,20240628,39450,8.49,20240807,0.34,N,064960,5000,731 억,,2140145,N,N,120,N,00,N 20241119,150546,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42700,350,2,0.83,335617300,7886,91.16,42650,42800,42200,55000,29650,42350,42558.62,14.64,0,-1348,43583,42966,42583,41966,41583,42775,41775,731,12650,5000,32180,50,1,14623136,6244,7.18,0.62,12,0.05,5948.00,68464.00,50300,20240628,-15.11,39450,20240807,8.24,50300,-15.11,20240628,39450,8.24,20240807,50300,-15.11,20240628,39450,8.24,20240807,0.34,N,064960,5000,731 억,,2140145,N,N,258,N,00,N 20241119,140544,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42750,400,2,0.94,167237800,3935,45.49,42650,42800,42200,55000,29650,42350,42500.08,14.64,0,442,43583,42966,42583,41966,41583,42775,41775,731,12650,5000,32180,50,1,14623136,6251,7.19,0.62,12,0.03,5948.00,68464.00,50300,20240628,-15.01,39450,20240807,8.37,50300,-15.01,20240628,39450,8.37,20240807,50300,-15.01,20240628,39450,8.37,20240807,0.34,N,064960,5000,731 억,,2140145,N,N,258,N,00,N diff --git a/065060/price/prices-20241101.csv b/065060/price/prices-20241101.csv index 39e1c8f4cfb9..99ca21e8e5b9 100644 --- a/065060/price/prices-20241101.csv +++ b/065060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160600,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,272,-2,5,-0.73,27661236,101971,53.60,273,274,268,356,192,274,271.27,0.52,0,-1536,282,278,272,268,262,280,270,540,82,500,190,1,1,108008044,294,-8.24,0.57,12,0.09,-33.00,474.00,664,20231201,-59.04,266,20241115,2.26,637,-57.30,20240103,266,2.26,20241115,664,-59.04,20231201,266,2.26,20241115,0.00,N,065060,500,540 억,,560154,N,N,0,N,00,N +20241120,150609,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,268,-6,5,-2.19,25230405,93001,48.89,273,274,268,356,192,274,271.29,0.52,0,-1521,282,278,272,268,262,280,270,540,82,500,190,1,1,108008044,289,-8.12,0.57,12,0.09,-33.00,474.00,664,20231201,-59.64,266,20241115,0.75,637,-57.93,20240103,266,0.75,20241115,664,-59.64,20231201,266,0.75,20241115,0.00,N,065060,500,540 억,,560154,N,N,0,N,00,N +20241120,140609,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,272,-2,5,-0.73,19574711,71956,37.83,273,274,269,356,192,274,272.04,0.52,0,-1361,282,278,272,268,262,280,270,540,82,500,190,1,1,108008044,294,-8.24,0.57,12,0.07,-33.00,474.00,664,20231201,-59.04,266,20241115,2.26,637,-57.30,20240103,266,2.26,20241115,664,-59.04,20231201,266,2.26,20241115,0.00,N,065060,500,540 억,,560154,N,N,0,N,00,N +20241120,130610,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,271,-3,5,-1.09,15485561,56829,29.87,273,274,269,356,192,274,272.49,0.52,0,-1310,282,278,272,268,262,280,270,540,82,500,190,1,1,108008044,293,-8.21,0.57,12,0.05,-33.00,474.00,664,20231201,-59.19,266,20241115,1.88,637,-57.46,20240103,266,1.88,20241115,664,-59.19,20231201,266,1.88,20241115,0.00,N,065060,500,540 억,,560154,N,N,0,N,00,N +20241120,120610,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,271,-3,5,-1.09,12498897,45782,24.07,273,274,269,356,192,274,273.01,0.52,0,-1238,282,278,272,268,262,280,270,540,82,500,190,1,1,108008044,293,-8.21,0.57,12,0.04,-33.00,474.00,664,20231201,-59.19,266,20241115,1.88,637,-57.46,20240103,266,1.88,20241115,664,-59.19,20231201,266,1.88,20241115,0.00,N,065060,500,540 억,,560154,N,N,0,N,00,N +20241120,110610,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,273,-1,5,-0.36,10890165,39822,20.93,273,274,272,356,192,274,273.47,0.52,0,-1238,282,278,272,268,262,280,270,540,82,500,190,1,1,108008044,295,-8.27,0.58,12,0.04,-33.00,474.00,664,20231201,-58.89,266,20241115,2.63,637,-57.14,20240103,266,2.63,20241115,664,-58.89,20231201,266,2.63,20241115,0.00,N,065060,500,540 억,,560154,N,N,0,N,00,N +20241120,100610,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,273,-1,5,-0.36,10434013,38146,20.05,273,274,272,356,192,274,273.53,0.52,0,-1045,282,278,272,268,262,280,270,540,82,500,190,1,1,108008044,295,-8.27,0.58,12,0.04,-33.00,474.00,664,20231201,-58.89,266,20241115,2.63,637,-57.14,20240103,266,2.63,20241115,664,-58.89,20231201,266,2.63,20241115,0.00,N,065060,500,540 억,,560154,N,N,0,N,00,N +20241120,090609,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,274,0,3,0.00,905753,3317,1.74,273,274,273,356,192,274,273.06,0.52,0,-580,282,278,272,268,262,280,270,540,82,500,190,1,1,108008044,296,-8.30,0.58,12,0.00,-33.00,474.00,664,20231201,-58.73,266,20241115,3.01,637,-56.99,20240103,266,3.01,20241115,664,-58.73,20231201,266,3.01,20241115,0.00,N,065060,500,540 억,,560154,N,N,0,N,00,N 20241119,160538,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,274,4,2,1.48,51353385,190218,84.49,270,276,266,351,189,270,269.97,0.52,0,-204,282,276,273,267,264,274,265,540,81,500,180,1,1,108008044,296,-8.30,0.58,12,0.18,-33.00,474.00,664,20231201,-58.73,266,20241119,3.01,637,-56.99,20240103,266,3.01,20241119,664,-58.73,20231201,266,3.01,20241119,0.00,N,065060,500,540 억,,560358,N,N,0,N,00,N 20241119,150546,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,269,-1,5,-0.37,43612294,161725,71.83,270,276,266,351,189,270,269.67,0.52,0,-657,282,276,273,267,264,274,265,540,81,500,180,1,1,108008044,291,-8.15,0.57,12,0.15,-33.00,474.00,664,20231201,-59.49,266,20241119,1.13,637,-57.77,20240103,266,1.13,20241119,664,-59.49,20231201,266,1.13,20241119,0.00,N,065060,500,540 억,,560358,N,N,0,N,00,N 20241119,140545,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,271,1,2,0.37,38440202,142520,63.30,270,276,266,351,189,270,269.72,0.52,0,-2285,282,276,273,267,264,274,265,540,81,500,180,1,1,108008044,293,-8.21,0.57,12,0.13,-33.00,474.00,664,20231201,-59.19,266,20241119,1.88,637,-57.46,20240103,266,1.88,20241119,664,-59.19,20231201,266,1.88,20241119,0.00,N,065060,500,540 억,,560358,N,N,0,N,00,N diff --git a/065130/price/prices-20241101.csv b/065130/price/prices-20241101.csv index 454e374d4f75..ad2d5e0e65e5 100644 --- a/065130/price/prices-20241101.csv +++ b/065130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4675,55,2,1.19,295905810,63157,107.13,4625,4750,4575,6000,3235,4620,4685.26,3.30,0,-12578,4730,4675,4565,4510,4400,4702,4537,89,1380,500,3230,5,1,17189982,804,6.36,0.37,12,0.37,735.00,12647.00,8370,20240215,-44.15,3840,20241031,21.74,8370,-44.15,20240215,3840,21.74,20241031,8370,-44.15,20240215,3840,21.74,20241031,0.82,N,065130,500,89 억,,567968,N,N,0,N,00,N +20241120,150609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4715,95,2,2.06,288239235,61519,104.35,4625,4750,4575,6000,3235,4620,4685.37,3.30,0,-12470,4730,4675,4565,4510,4400,4702,4537,89,1380,500,3230,5,1,17189982,811,6.41,0.37,12,0.36,735.00,12647.00,8370,20240215,-43.67,3840,20241031,22.79,8370,-43.67,20240215,3840,22.79,20241031,8370,-43.67,20240215,3840,22.79,20241031,0.82,N,065130,500,89 억,,567968,N,N,0,N,00,N +20241120,140609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4690,70,2,1.52,226307695,48368,82.04,4625,4750,4575,6000,3235,4620,4678.87,3.30,0,-9962,4730,4675,4565,4510,4400,4702,4537,89,1380,500,3230,5,1,17189982,806,6.38,0.37,12,0.28,735.00,12647.00,8370,20240215,-43.97,3840,20241031,22.14,8370,-43.97,20240215,3840,22.14,20241031,8370,-43.97,20240215,3840,22.14,20241031,0.82,N,065130,500,89 억,,567968,N,N,0,N,00,N +20241120,130610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4650,30,2,0.65,184337240,39386,66.81,4625,4750,4575,6000,3235,4620,4680.27,3.30,0,-10508,4730,4675,4565,4510,4400,4702,4537,89,1380,500,3230,5,1,17189982,799,6.33,0.37,12,0.23,735.00,12647.00,8370,20240215,-44.44,3840,20241031,21.09,8370,-44.44,20240215,3840,21.09,20241031,8370,-44.44,20240215,3840,21.09,20241031,0.82,N,065130,500,89 억,,567968,N,N,0,N,00,N +20241120,120610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4665,45,2,0.97,176255850,37650,63.86,4625,4750,4575,6000,3235,4620,4681.43,3.30,0,-9985,4730,4675,4565,4510,4400,4702,4537,89,1380,500,3230,5,1,17189982,802,6.35,0.37,12,0.22,735.00,12647.00,8370,20240215,-44.27,3840,20241031,21.48,8370,-44.27,20240215,3840,21.48,20241031,8370,-44.27,20240215,3840,21.48,20241031,0.82,N,065130,500,89 억,,567968,N,N,0,N,00,N +20241120,110610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4670,50,2,1.08,165032800,35236,59.77,4625,4750,4575,6000,3235,4620,4683.64,3.30,0,-9736,4730,4675,4565,4510,4400,4702,4537,89,1380,500,3230,5,1,17189982,803,6.35,0.37,12,0.20,735.00,12647.00,8370,20240215,-44.21,3840,20241031,21.61,8370,-44.21,20240215,3840,21.61,20241031,8370,-44.21,20240215,3840,21.61,20241031,0.82,N,065130,500,89 억,,567968,N,N,0,N,00,N +20241120,100610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4680,60,2,1.30,48743745,10526,17.85,4625,4680,4575,6000,3235,4620,4630.79,3.30,0,-1733,4730,4675,4565,4510,4400,4702,4537,89,1380,500,3230,5,1,17189982,804,6.37,0.37,12,0.06,735.00,12647.00,8370,20240215,-44.09,3840,20241031,21.88,8370,-44.09,20240215,3840,21.88,20241031,8370,-44.09,20240215,3840,21.88,20241031,0.82,N,065130,500,89 억,,567968,N,N,0,N,00,N +20241120,090609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4590,-30,5,-0.65,4823715,1048,1.78,4625,4625,4590,6000,3235,4620,4602.78,3.30,0,-239,4730,4675,4565,4510,4400,4702,4537,89,1380,500,3230,5,1,17189982,789,6.24,0.36,12,0.01,735.00,12647.00,8370,20240215,-45.16,3840,20241031,19.53,8370,-45.16,20240215,3840,19.53,20241031,8370,-45.16,20240215,3840,19.53,20241031,0.82,N,065130,500,89 억,,567968,N,N,0,N,00,N 20241119,160538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4620,135,2,3.01,266347640,58313,86.91,4515,4620,4455,5830,3140,4485,4567.55,3.30,0,26,4605,4545,4450,4390,4295,4575,4420,89,1345,500,3130,5,1,17189982,794,6.29,0.37,12,0.34,735.00,12647.00,8370,20240215,-44.80,3840,20241031,20.31,8370,-44.80,20240215,3840,20.31,20241031,8370,-44.80,20240215,3840,20.31,20241031,0.82,N,065130,500,89 억,,567942,N,N,0,N,00,N 20241119,150546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4600,115,2,2.56,260785115,57108,85.12,4515,4610,4455,5830,3140,4485,4566.53,3.30,0,477,4605,4545,4450,4390,4295,4575,4420,89,1345,500,3130,5,1,17189982,791,6.26,0.36,12,0.33,735.00,12647.00,8370,20240215,-45.04,3840,20241031,19.79,8370,-45.04,20240215,3840,19.79,20241031,8370,-45.04,20240215,3840,19.79,20241031,0.82,N,065130,500,89 억,,567942,N,N,0,N,00,N 20241119,140545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4595,110,2,2.45,181790975,39911,59.49,4515,4605,4455,5830,3140,4485,4554.91,3.30,0,2119,4605,4545,4450,4390,4295,4575,4420,89,1345,500,3130,5,1,17189982,790,6.25,0.36,12,0.23,735.00,12647.00,8370,20240215,-45.10,3840,20241031,19.66,8370,-45.10,20240215,3840,19.66,20241031,8370,-45.10,20240215,3840,19.66,20241031,0.82,N,065130,500,89 억,,567942,N,N,0,N,00,N diff --git a/065150/price/prices-20241101.csv b/065150/price/prices-20241101.csv index 4f85e6226fc7..1d97c56f21cc 100644 --- a/065150/price/prices-20241101.csv +++ b/065150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160601,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241120,150610,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241120,140610,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241120,130611,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241120,120611,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241120,110611,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241120,100611,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241120,090610,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20241119,160538,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20241119,150547,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20241119,140545,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N diff --git a/065170/price/prices-20241101.csv b/065170/price/prices-20241101.csv index 98111b78987c..9798d0cf23b7 100644 --- a/065170/price/prices-20241101.csv +++ b/065170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,207,0,3,0.00,261269825,1243980,13.92,209,219,206,269,145,207,210.06,1.35,0,170740,267,237,221,191,175,229,183,445,62,500,140,1,1,88970559,184,-103.50,0.59,12,1.40,-2.00,353.00,672,20231205,-69.20,204,20241115,1.47,657,-68.49,20240520,204,1.47,20241115,672,-69.20,20231205,204,1.47,20241115,0.05,N,065170,500,444 억,,1201834,N,N,0,N,00,N +20241120,150610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,3,2,1.45,241373652,1148324,12.85,209,219,206,269,145,207,210.20,1.35,0,164969,267,237,221,191,175,229,183,445,62,500,140,1,1,88970559,187,-105.00,0.59,12,1.29,-2.00,353.00,672,20231205,-68.75,204,20241115,2.94,657,-68.04,20240520,204,2.94,20241115,672,-68.75,20231205,204,2.94,20241115,0.05,N,065170,500,444 억,,1201834,N,N,0,N,00,N +20241120,140610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,3,2,1.45,221853359,1054909,11.81,209,219,206,269,145,207,210.31,1.35,0,156951,267,237,221,191,175,229,183,445,62,500,140,1,1,88970559,187,-105.00,0.59,12,1.19,-2.00,353.00,672,20231205,-68.75,204,20241115,2.94,657,-68.04,20240520,204,2.94,20241115,672,-68.75,20231205,204,2.94,20241115,0.05,N,065170,500,444 억,,1201834,N,N,0,N,00,N +20241120,130611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,3,2,1.45,190125176,904035,10.12,209,219,206,269,145,207,210.31,1.35,0,119254,267,237,221,191,175,229,183,445,62,500,140,1,1,88970559,187,-105.00,0.59,12,1.02,-2.00,353.00,672,20231205,-68.75,204,20241115,2.94,657,-68.04,20240520,204,2.94,20241115,672,-68.75,20231205,204,2.94,20241115,0.05,N,065170,500,444 억,,1201834,N,N,0,N,00,N +20241120,120611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,3,2,1.45,163620943,778348,8.71,209,219,206,269,145,207,210.22,1.35,0,109415,267,237,221,191,175,229,183,445,62,500,140,1,1,88970559,187,-105.00,0.59,12,0.87,-2.00,353.00,672,20231205,-68.75,204,20241115,2.94,657,-68.04,20240520,204,2.94,20241115,672,-68.75,20231205,204,2.94,20241115,0.05,N,065170,500,444 억,,1201834,N,N,0,N,00,N +20241120,110611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,212,5,2,2.42,126490962,600445,6.72,209,219,206,269,145,207,210.66,1.35,0,92215,267,237,221,191,175,229,183,445,62,500,140,1,1,88970559,189,-106.00,0.60,12,0.67,-2.00,353.00,672,20231205,-68.45,204,20241115,3.92,657,-67.73,20240520,204,3.92,20241115,672,-68.45,20231205,204,3.92,20241115,0.05,N,065170,500,444 억,,1201834,N,N,0,N,00,N +20241120,100611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,3,2,1.45,72155307,346633,3.88,209,213,206,269,145,207,208.16,1.35,0,49693,267,237,221,191,175,229,183,445,62,500,140,1,1,88970559,187,-105.00,0.59,12,0.39,-2.00,353.00,672,20231205,-68.75,204,20241115,2.94,657,-68.04,20240520,204,2.94,20241115,672,-68.75,20231205,204,2.94,20241115,0.05,N,065170,500,444 억,,1201834,N,N,0,N,00,N +20241120,090610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,208,1,2,0.48,15346583,73463,0.82,209,213,207,269,145,207,208.90,1.35,0,-8650,267,237,221,191,175,229,183,445,62,500,140,1,1,88970559,185,-104.00,0.59,12,0.08,-2.00,353.00,672,20231205,-69.05,204,20241115,1.96,657,-68.34,20240520,204,1.96,20241115,672,-69.05,20231205,204,1.96,20241115,0.05,N,065170,500,444 억,,1201834,N,N,0,N,00,N 20241119,160539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,207,-8,5,-3.72,2036140823,8928091,580.43,215,251,205,279,151,215,228.13,1.64,0,-264418,251,233,221,203,191,227,197,445,64,500,140,1,1,88970559,184,-103.50,0.59,12,10.03,-2.00,353.00,672,20231205,-69.20,204,20241115,1.47,657,-68.49,20240520,204,1.47,20241115,672,-69.20,20231205,204,1.47,20241115,0.05,N,065170,500,444 억,,1460739,N,N,0,N,00,N 20241119,150547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,-5,5,-2.33,1980246995,8657691,562.85,215,251,205,279,151,215,228.73,1.64,0,-277632,251,233,221,203,191,227,197,445,64,500,140,1,1,88970559,187,-105.00,0.59,12,9.73,-2.00,353.00,672,20231205,-68.75,204,20241115,2.94,657,-68.04,20240520,204,2.94,20241115,672,-68.75,20231205,204,2.94,20241115,0.05,N,065170,500,444 억,,1460739,N,N,0,N,00,N 20241119,140546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,213,-2,5,-0.93,1737506968,7514427,488.53,215,251,205,279,151,215,231.22,1.64,0,-294755,251,233,221,203,191,227,197,445,64,500,140,1,1,88970559,190,-106.50,0.60,12,8.45,-2.00,353.00,672,20231205,-68.30,204,20241115,4.41,657,-67.58,20240520,204,4.41,20241115,672,-68.30,20231205,204,4.41,20241115,0.05,N,065170,500,444 억,,1460739,N,N,0,N,00,N diff --git a/065350/price/prices-20241101.csv b/065350/price/prices-20241101.csv index af962989cf4d..3336331b08e2 100644 --- a/065350/price/prices-20241101.csv +++ b/065350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160601,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,51300,300,2,0.59,12759156100,252010,33.54,51100,51600,49400,66300,35700,51000,50628.17,8.50,0,9855,55466,53232,50966,48732,46466,54350,49850,137,15300,500,35700,100,1,27483948,14099,112.50,6.77,12,0.92,456.00,7574.00,184800,20240221,-72.24,30650,20231214,67.37,184800,-72.24,20240221,37000,38.65,20240805,184800,-72.24,20240221,30650,67.37,20231214,0.75,N,065350,500,137 억,,2335123,N,N,67,N,00,N +20241120,150610,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,51000,0,3,0.00,12191320300,240906,32.07,51100,51600,49400,66300,35700,51000,50605.96,8.50,0,7251,55466,53232,50966,48732,46466,54350,49850,137,15300,500,35700,100,1,27483948,14017,111.84,6.73,12,0.88,456.00,7574.00,184800,20240221,-72.40,30650,20231214,66.39,184800,-72.40,20240221,37000,37.84,20240805,184800,-72.40,20240221,30650,66.39,20231214,0.75,N,065350,500,137 억,,2335123,N,N,7,N,00,N +20241120,140610,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,51000,0,3,0.00,11177859900,221051,29.42,51100,51600,49400,66300,35700,51000,50566.68,8.50,0,6732,55466,53232,50966,48732,46466,54350,49850,137,15300,500,35700,100,1,27483948,14017,111.84,6.73,12,0.80,456.00,7574.00,184800,20240221,-72.40,30650,20231214,66.39,184800,-72.40,20240221,37000,37.84,20240805,184800,-72.40,20240221,30650,66.39,20231214,0.75,N,065350,500,137 억,,2335123,N,N,7,N,00,N +20241120,130611,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,51200,200,2,0.39,9711947800,192434,25.61,51100,51400,49400,66300,35700,51000,50468.70,8.50,0,7318,55466,53232,50966,48732,46466,54350,49850,137,15300,500,35700,100,1,27483948,14072,112.28,6.76,12,0.70,456.00,7574.00,184800,20240221,-72.29,30650,20231214,67.05,184800,-72.29,20240221,37000,38.38,20240805,184800,-72.29,20240221,30650,67.05,20231214,0.75,N,065350,500,137 억,,2335123,N,N,7,N,00,N +20241120,120611,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,51200,200,2,0.39,8657746100,171783,22.87,51100,51400,49400,66300,35700,51000,50398.96,8.50,0,4804,55466,53232,50966,48732,46466,54350,49850,137,15300,500,35700,100,1,27483948,14072,112.28,6.76,12,0.63,456.00,7574.00,184800,20240221,-72.29,30650,20231214,67.05,184800,-72.29,20240221,37000,38.38,20240805,184800,-72.29,20240221,30650,67.05,20231214,0.75,N,065350,500,137 억,,2335123,N,N,7,N,00,N +20241120,110611,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,50300,-700,5,-1.37,7560208900,150104,19.98,51100,51400,49400,66300,35700,51000,50366.04,8.50,0,2489,55466,53232,50966,48732,46466,54350,49850,137,15300,500,35700,100,1,27483948,13824,110.31,6.64,12,0.55,456.00,7574.00,184800,20240221,-72.78,30650,20231214,64.11,184800,-72.78,20240221,37000,35.95,20240805,184800,-72.78,20240221,30650,64.11,20231214,0.75,N,065350,500,137 억,,2335123,N,N,7,N,00,N +20241120,100611,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,50500,-500,5,-0.98,6050343400,120255,16.01,51100,51400,49400,66300,35700,51000,50312.03,8.50,0,-968,55466,53232,50966,48732,46466,54350,49850,137,15300,500,35700,100,1,27483948,13879,110.75,6.67,12,0.44,456.00,7574.00,184800,20240221,-72.67,30650,20231214,64.76,184800,-72.67,20240221,37000,36.49,20240805,184800,-72.67,20240221,30650,64.76,20231214,0.75,N,065350,500,137 억,,2335123,N,N,7,N,00,N +20241120,090610,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,50800,-200,5,-0.39,1380185200,27144,3.61,51100,51400,50200,66300,35700,51000,50846.21,8.50,0,-9402,55466,53232,50966,48732,46466,54350,49850,137,15300,500,35700,100,1,27483948,13962,111.40,6.71,12,0.10,456.00,7574.00,184800,20240221,-72.51,30650,20231214,65.74,184800,-72.51,20240221,37000,37.30,20240805,184800,-72.51,20240221,30650,65.74,20231214,0.75,N,065350,500,137 억,,2335123,N,N,7,N,00,N 20241119,160539,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,51000,1800,2,3.66,38480376700,745068,52.39,49300,53200,48700,63900,34450,49200,51649.15,8.32,0,65005,57700,53450,48250,44000,38800,55575,46125,137,14700,500,34440,100,1,27483948,14017,111.84,6.73,12,2.71,456.00,7574.00,184800,20240221,-72.40,30650,20231214,66.39,184800,-72.40,20240221,37000,37.84,20240805,184800,-72.40,20240221,30650,66.39,20231214,0.74,N,065350,500,137 억,,2286488,N,N,7,N,00,N 20241119,150547,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,50800,1600,2,3.25,37499555600,725803,51.04,49300,53200,48700,63900,34450,49200,51666.70,8.32,0,64853,57700,53450,48250,44000,38800,55575,46125,137,14700,500,34440,100,1,27483948,13962,111.40,6.71,12,2.64,456.00,7574.00,184800,20240221,-72.51,30650,20231214,65.74,184800,-72.51,20240221,37000,37.30,20240805,184800,-72.51,20240221,30650,65.74,20231214,0.74,N,065350,500,137 억,,2286488,N,N,44,N,00,N 20241119,140546,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,51200,2000,2,4.07,34225900200,661566,46.52,49300,53200,48700,63900,34450,49200,51735.13,8.32,0,46712,57700,53450,48250,44000,38800,55575,46125,137,14700,500,34440,100,1,27483948,14072,112.28,6.76,12,2.41,456.00,7574.00,184800,20240221,-72.29,30650,20231214,67.05,184800,-72.29,20240221,37000,38.38,20240805,184800,-72.29,20240221,30650,67.05,20231214,0.74,N,065350,500,137 억,,2286488,N,N,44,N,00,N diff --git a/065370/price/prices-20241101.csv b/065370/price/prices-20241101.csv index 8140dd363dc8..aac350e85ec3 100644 --- a/065370/price/prices-20241101.csv +++ b/065370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4145,25,2,0.61,21437345,5198,50.63,4080,4150,4060,5350,2885,4120,4123.70,2.24,0,-1093,4306,4212,4141,4047,3976,4177,4012,37,1230,500,2800,5,1,7383954,306,-9.29,0.79,12,0.07,-446.00,5262.00,10650,20240115,-61.08,3760,20241114,10.24,10650,-61.08,20240115,3760,10.24,20241114,10650,-61.08,20240115,3760,10.24,20241114,1.15,N,065370,500,36 억,,165347,N,N,0,N,00,N +20241120,150611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4150,30,2,0.73,18154385,4406,42.91,4080,4150,4060,5350,2885,4120,4120.38,2.24,0,-1045,4306,4212,4141,4047,3976,4177,4012,37,1230,500,2800,5,1,7383954,306,-9.30,0.79,12,0.06,-446.00,5262.00,10650,20240115,-61.03,3760,20241114,10.37,10650,-61.03,20240115,3760,10.37,20241114,10650,-61.03,20240115,3760,10.37,20241114,1.15,N,065370,500,36 억,,165347,N,N,0,N,00,N +20241120,140610,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4145,25,2,0.61,11849760,2885,28.10,4080,4150,4060,5350,2885,4120,4107.37,2.24,0,-886,4306,4212,4141,4047,3976,4177,4012,37,1230,500,2800,5,1,7383954,306,-9.29,0.79,12,0.04,-446.00,5262.00,10650,20240115,-61.08,3760,20241114,10.24,10650,-61.08,20240115,3760,10.24,20241114,10650,-61.08,20240115,3760,10.24,20241114,1.15,N,065370,500,36 억,,165347,N,N,0,N,00,N +20241120,130612,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4140,20,2,0.49,9009745,2199,21.42,4080,4150,4060,5350,2885,4120,4097.20,2.24,0,-684,4306,4212,4141,4047,3976,4177,4012,37,1230,500,2800,5,1,7383954,306,-9.28,0.79,12,0.03,-446.00,5262.00,10650,20240115,-61.13,3760,20241114,10.11,10650,-61.13,20240115,3760,10.11,20241114,10650,-61.13,20240115,3760,10.11,20241114,1.15,N,065370,500,36 억,,165347,N,N,0,N,00,N +20241120,120611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4100,-20,5,-0.49,6274835,1537,14.97,4080,4110,4060,5350,2885,4120,4082.52,2.24,0,-372,4306,4212,4141,4047,3976,4177,4012,37,1230,500,2800,5,1,7383954,303,-9.19,0.78,12,0.02,-446.00,5262.00,10650,20240115,-61.50,3760,20241114,9.04,10650,-61.50,20240115,3760,9.04,20241114,10650,-61.50,20240115,3760,9.04,20241114,1.15,N,065370,500,36 억,,165347,N,N,0,N,00,N +20241120,110612,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4090,-30,5,-0.73,4453620,1091,10.63,4080,4110,4060,5350,2885,4120,4082.14,2.24,0,-253,4306,4212,4141,4047,3976,4177,4012,37,1230,500,2800,5,1,7383954,302,-9.17,0.78,12,0.01,-446.00,5262.00,10650,20240115,-61.60,3760,20241114,8.78,10650,-61.60,20240115,3760,8.78,20241114,10650,-61.60,20240115,3760,8.78,20241114,1.15,N,065370,500,36 억,,165347,N,N,0,N,00,N +20241120,100611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4065,-55,5,-1.33,2421415,593,5.78,4080,4110,4060,5350,2885,4120,4083.33,2.24,0,-114,4306,4212,4141,4047,3976,4177,4012,37,1230,500,2800,5,1,7383954,300,-9.11,0.77,12,0.01,-446.00,5262.00,10650,20240115,-61.83,3760,20241114,8.11,10650,-61.83,20240115,3760,8.11,20241114,10650,-61.83,20240115,3760,8.11,20241114,1.15,N,065370,500,36 억,,165347,N,N,0,N,00,N +20241120,090611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4080,-40,5,-0.97,485520,119,1.16,4080,4080,4080,5350,2885,4120,4080.00,2.24,0,81,4306,4212,4141,4047,3976,4177,4012,37,1230,500,2800,5,1,7383954,301,-9.15,0.78,12,0.00,-446.00,5262.00,10650,20240115,-61.69,3760,20241114,8.51,10650,-61.69,20240115,3760,8.51,20241114,10650,-61.69,20240115,3760,8.51,20241114,1.15,N,065370,500,36 억,,165347,N,N,0,N,00,N 20241119,160539,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4120,45,2,1.10,42454845,10257,28.23,4235,4235,4070,5290,2855,4075,4139.12,2.26,0,-1250,4461,4267,4096,3902,3731,4365,4000,37,1215,500,2770,5,1,7383954,304,-9.24,0.78,12,0.14,-446.00,5262.00,10650,20240115,-61.31,3760,20241114,9.57,10650,-61.31,20240115,3760,9.57,20241114,10650,-61.31,20240115,3760,9.57,20241114,1.13,N,065370,500,36 억,,166597,N,N,0,N,00,N 20241119,150547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4130,55,2,1.35,40161805,9701,26.70,4235,4235,4070,5290,2855,4075,4139.97,2.26,0,-1233,4461,4267,4096,3902,3731,4365,4000,37,1215,500,2770,5,1,7383954,305,-9.26,0.78,12,0.13,-446.00,5262.00,10650,20240115,-61.22,3760,20241114,9.84,10650,-61.22,20240115,3760,9.84,20241114,10650,-61.22,20240115,3760,9.84,20241114,1.13,N,065370,500,36 억,,166597,N,N,0,N,00,N 20241119,140546,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4145,70,2,1.72,36260430,8755,24.10,4235,4235,4070,5290,2855,4075,4141.68,2.26,0,-1218,4461,4267,4096,3902,3731,4365,4000,37,1215,500,2770,5,1,7383954,306,-9.29,0.79,12,0.12,-446.00,5262.00,10650,20240115,-61.08,3760,20241114,10.24,10650,-61.08,20240115,3760,10.24,20241114,10650,-61.08,20240115,3760,10.24,20241114,1.13,N,065370,500,36 억,,166597,N,N,0,N,00,N diff --git a/065420/price/prices-20241101.csv b/065420/price/prices-20241101.csv index 35d1904a12ea..14e93f319256 100644 --- a/065420/price/prices-20241101.csv +++ b/065420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,231,0,3,0.00,67017237,292228,168.51,228,233,227,300,162,231,229.33,9.33,0,-95030,242,236,232,226,222,236,226,72,69,100,140,1,1,71577299,165,-1.76,1.69,12,0.41,-131.00,137.00,423,20240926,-45.39,178,20240704,29.78,423,-45.39,20240926,178,29.78,20240704,423,-45.39,20240926,178,29.78,20240704,0.00,N,065420,100,71 억,,6678819,N,N,0,N,00,N +20241120,150611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,231,0,3,0.00,60819970,265400,153.04,228,233,227,300,162,231,229.16,9.33,0,-94777,242,236,232,226,222,236,226,72,69,100,140,1,1,71577299,165,-1.76,1.69,12,0.37,-131.00,137.00,423,20240926,-45.39,178,20240704,29.78,423,-45.39,20240926,178,29.78,20240704,423,-45.39,20240926,178,29.78,20240704,0.00,N,065420,100,71 억,,6678819,N,N,0,N,00,N +20241120,140611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,229,-2,5,-0.87,45631142,199352,114.95,228,233,227,300,162,231,228.90,9.33,0,-87769,242,236,232,226,222,236,226,72,69,100,140,1,1,71577299,164,-1.75,1.67,12,0.28,-131.00,137.00,423,20240926,-45.86,178,20240704,28.65,423,-45.86,20240926,178,28.65,20240704,423,-45.86,20240926,178,28.65,20240704,0.00,N,065420,100,71 억,,6678819,N,N,0,N,00,N +20241120,130612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,227,-4,5,-1.73,42447069,185328,106.87,228,233,227,300,162,231,229.04,9.33,0,-77103,242,236,232,226,222,236,226,72,69,100,140,1,1,71577299,162,-1.73,1.66,12,0.26,-131.00,137.00,423,20240926,-46.34,178,20240704,27.53,423,-46.34,20240926,178,27.53,20240704,423,-46.34,20240926,178,27.53,20240704,0.00,N,065420,100,71 억,,6678819,N,N,0,N,00,N +20241120,120612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,230,-1,5,-0.43,31123262,135640,78.21,228,233,227,300,162,231,229.45,9.33,0,-52386,242,236,232,226,222,236,226,72,69,100,140,1,1,71577299,165,-1.76,1.68,12,0.19,-131.00,137.00,423,20240926,-45.63,178,20240704,29.21,423,-45.63,20240926,178,29.21,20240704,423,-45.63,20240926,178,29.21,20240704,0.00,N,065420,100,71 억,,6678819,N,N,0,N,00,N +20241120,110612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,233,2,2,0.87,17122105,74699,43.07,228,233,227,300,162,231,229.21,9.33,0,-7275,242,236,232,226,222,236,226,72,69,100,140,1,1,71577299,167,-1.78,1.70,12,0.10,-131.00,137.00,423,20240926,-44.92,178,20240704,30.90,423,-44.92,20240926,178,30.90,20240704,423,-44.92,20240926,178,30.90,20240704,0.00,N,065420,100,71 억,,6678819,N,N,0,N,00,N +20241120,100612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,232,1,2,0.43,14306015,62543,36.06,228,232,227,300,162,231,228.74,9.33,0,-1152,242,236,232,226,222,236,226,72,69,100,140,1,1,71577299,166,-1.77,1.69,12,0.09,-131.00,137.00,423,20240926,-45.15,178,20240704,30.34,423,-45.15,20240926,178,30.34,20240704,423,-45.15,20240926,178,30.34,20240704,0.00,N,065420,100,71 억,,6678819,N,N,0,N,00,N +20241120,090611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,228,-3,5,-1.30,1652499,7242,4.18,228,229,228,300,162,231,228.18,9.33,0,-406,242,236,232,226,222,236,226,72,69,100,140,1,1,71577299,163,-1.74,1.66,12,0.01,-131.00,137.00,423,20240926,-46.10,178,20240704,28.09,423,-46.10,20240926,178,28.09,20240704,423,-46.10,20240926,178,28.09,20240704,0.00,N,065420,100,71 억,,6678819,N,N,0,N,00,N 20241119,160539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,231,0,3,0.00,39953745,173320,41.20,231,238,228,300,162,231,230.52,9.37,0,-32541,243,236,230,223,217,240,227,72,69,100,140,1,1,71577299,165,-1.76,1.69,12,0.24,-131.00,137.00,423,20240926,-45.39,178,20240704,29.78,423,-45.39,20240926,178,29.78,20240704,423,-45.39,20240926,178,29.78,20240704,0.00,N,065420,100,71 억,,6710024,N,N,0,N,00,N 20241119,150548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,233,2,2,0.87,35231025,152832,36.33,231,238,228,300,162,231,230.52,9.37,0,-39560,243,236,230,223,217,240,227,72,69,100,140,1,1,71577299,167,-1.78,1.70,12,0.21,-131.00,137.00,423,20240926,-44.92,178,20240704,30.90,423,-44.92,20240926,178,30.90,20240704,423,-44.92,20240926,178,30.90,20240704,0.00,N,065420,100,71 억,,6710024,N,N,0,N,00,N 20241119,140546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,231,0,3,0.00,34169303,148247,35.24,231,238,228,300,162,231,230.49,9.37,0,-38870,243,236,230,223,217,240,227,72,69,100,140,1,1,71577299,165,-1.76,1.69,12,0.21,-131.00,137.00,423,20240926,-45.39,178,20240704,29.78,423,-45.39,20240926,178,29.78,20240704,423,-45.39,20240926,178,29.78,20240704,0.00,N,065420,100,71 억,,6710024,N,N,0,N,00,N diff --git a/065440/price/prices-20241101.csv b/065440/price/prices-20241101.csv index 9c319eef7d64..d51b1da76f31 100644 --- a/065440/price/prices-20241101.csv +++ b/065440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1398,-22,5,-1.55,359436402,249915,179.84,1420,1482,1390,1846,994,1420,1438.26,2.15,0,-9019,1455,1437,1422,1404,1389,1430,1397,136,426,500,1020,1,1,27275020,381,10.20,0.80,12,0.92,137.00,1753.00,2130,20231205,-34.37,1061,20240805,31.76,2050,-31.80,20240111,1061,31.76,20240805,2130,-34.37,20231205,1061,31.76,20240805,2.96,N,065440,500,136 억,,586914,N,N,0,N,00,N +20241120,150611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1406,-14,5,-0.99,325956597,226019,162.65,1420,1482,1406,1846,994,1420,1442.17,2.15,0,-12883,1455,1437,1422,1404,1389,1430,1397,136,426,500,1020,1,1,27275020,383,10.26,0.80,12,0.83,137.00,1753.00,2130,20231205,-33.99,1061,20240805,32.52,2050,-31.41,20240111,1061,32.52,20240805,2130,-33.99,20231205,1061,32.52,20240805,2.96,N,065440,500,136 억,,586914,N,N,0,N,00,N +20241120,140611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1415,-5,5,-0.35,298415904,206498,148.60,1420,1482,1413,1846,994,1420,1445.14,2.15,0,-15243,1455,1437,1422,1404,1389,1430,1397,136,426,500,1020,1,1,27275020,386,10.33,0.81,12,0.76,137.00,1753.00,2130,20231205,-33.57,1061,20240805,33.36,2050,-30.98,20240111,1061,33.36,20240805,2130,-33.57,20231205,1061,33.36,20240805,2.96,N,065440,500,136 억,,586914,N,N,0,N,00,N +20241120,130612,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1423,3,2,0.21,281690846,194702,140.11,1420,1482,1413,1846,994,1420,1446.79,2.15,0,-15401,1455,1437,1422,1404,1389,1430,1397,136,426,500,1020,1,1,27275020,388,10.39,0.81,12,0.71,137.00,1753.00,2130,20231205,-33.19,1061,20240805,34.12,2050,-30.59,20240111,1061,34.12,20240805,2130,-33.19,20231205,1061,34.12,20240805,2.96,N,065440,500,136 억,,586914,N,N,0,N,00,N +20241120,120612,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1432,12,2,0.85,270325790,186754,134.39,1420,1482,1413,1846,994,1420,1447.51,2.15,0,-14522,1455,1437,1422,1404,1389,1430,1397,136,426,500,1020,1,1,27275020,391,10.45,0.82,12,0.68,137.00,1753.00,2130,20231205,-32.77,1061,20240805,34.97,2050,-30.15,20240111,1061,34.97,20240805,2130,-32.77,20231205,1061,34.97,20240805,2.96,N,065440,500,136 억,,586914,N,N,0,N,00,N +20241120,110612,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1426,6,2,0.42,240420809,165682,119.23,1420,1482,1415,1846,994,1420,1451.12,2.15,0,-17742,1455,1437,1422,1404,1389,1430,1397,136,426,500,1020,1,1,27275020,389,10.41,0.81,12,0.61,137.00,1753.00,2130,20231205,-33.05,1061,20240805,34.40,2050,-30.44,20240111,1061,34.40,20240805,2130,-33.05,20231205,1061,34.40,20240805,2.96,N,065440,500,136 억,,586914,N,N,0,N,00,N +20241120,100612,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1421,1,2,0.07,211249062,145163,104.46,1420,1482,1416,1846,994,1420,1455.28,2.15,0,-21933,1455,1437,1422,1404,1389,1430,1397,136,426,500,1020,1,1,27275020,388,10.37,0.81,12,0.53,137.00,1753.00,2130,20231205,-33.29,1061,20240805,33.93,2050,-30.68,20240111,1061,33.93,20240805,2130,-33.29,20231205,1061,33.93,20240805,2.96,N,065440,500,136 억,,586914,N,N,0,N,00,N +20241120,090611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1459,39,2,2.75,27492088,19173,13.80,1420,1459,1416,1846,994,1420,1433.97,2.15,0,3413,1455,1437,1422,1404,1389,1430,1397,136,426,500,1020,1,1,27275020,398,10.65,0.83,12,0.07,137.00,1753.00,2130,20231205,-31.50,1061,20240805,37.51,2050,-28.83,20240111,1061,37.51,20240805,2130,-31.50,20231205,1061,37.51,20240805,2.96,N,065440,500,136 억,,586914,N,N,0,N,00,N 20241119,160540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1420,-9,5,-0.63,191208878,134334,29.11,1429,1440,1407,1857,1001,1429,1423.39,2.26,0,-26305,1526,1477,1393,1344,1260,1502,1369,136,428,500,1020,1,1,27275020,387,10.36,0.81,12,0.49,137.00,1753.00,2130,20231205,-33.33,1061,20240805,33.84,2050,-30.73,20240111,1061,33.84,20240805,2130,-33.33,20231205,1061,33.84,20240805,2.73,N,065440,500,136 억,,617062,N,N,0,N,00,N 20241119,150548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1428,-1,5,-0.07,181380904,127419,27.61,1429,1440,1407,1857,1001,1429,1423.50,2.26,0,-25345,1526,1477,1393,1344,1260,1502,1369,136,428,500,1020,1,1,27275020,389,10.42,0.81,12,0.47,137.00,1753.00,2130,20231205,-32.96,1061,20240805,34.59,2050,-30.34,20240111,1061,34.59,20240805,2130,-32.96,20231205,1061,34.59,20240805,2.73,N,065440,500,136 억,,617062,N,N,0,N,00,N 20241119,140547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1425,-4,5,-0.28,154629851,108653,23.55,1429,1440,1407,1857,1001,1429,1423.15,2.26,0,-14766,1526,1477,1393,1344,1260,1502,1369,136,428,500,1020,1,1,27275020,389,10.40,0.81,12,0.40,137.00,1753.00,2130,20231205,-33.10,1061,20240805,34.31,2050,-30.49,20240111,1061,34.31,20240805,2130,-33.10,20231205,1061,34.31,20240805,2.73,N,065440,500,136 억,,617062,N,N,0,N,00,N diff --git a/065450/price/prices-20241101.csv b/065450/price/prices-20241101.csv index 612c02f6f15f..502a10ebac87 100644 --- a/065450/price/prices-20241101.csv +++ b/065450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160602,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4625,105,2,2.32,6128202790,1334746,355.25,4640,4695,4485,5870,3165,4520,4590.86,0.00,0,-309636,4590,4555,4505,4470,4420,4572,4487,57,1350,200,3340,5,1,28652800,1325,-31.68,2.38,12,4.66,-146.00,1940.00,7230,20240117,-36.03,3925,20231113,17.83,7230,-36.03,20240117,4165,11.04,20240102,7230,-36.03,20240117,3980,16.21,20231120,5.67,N,065450,200,57 억,,0,N,N,0,N,00,N +20241120,150611,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4595,75,2,1.66,4603031955,1006345,267.85,4640,4660,4485,5870,3165,4520,4574.01,0.00,0,-286478,4590,4555,4505,4470,4420,4572,4487,57,1350,200,3340,5,1,28652800,1317,-31.47,2.37,12,3.51,-146.00,1940.00,7230,20240117,-36.45,3925,20231113,17.07,7230,-36.45,20240117,4165,10.32,20240102,7230,-36.45,20240117,3980,15.45,20231120,5.67,N,065450,200,57 억,,0,N,N,0,N,00,N +20241120,140611,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4525,5,2,0.11,3579173280,783501,208.53,4640,4660,4485,5870,3165,4520,4568.18,0.00,0,-271295,4590,4555,4505,4470,4420,4572,4487,57,1350,200,3340,5,1,28652800,1297,-30.99,2.33,12,2.73,-146.00,1940.00,7230,20240117,-37.41,3925,20231113,15.29,7230,-37.41,20240117,4165,8.64,20240102,7230,-37.41,20240117,3980,13.69,20231120,5.67,N,065450,200,57 억,,0,N,N,0,N,00,N +20241120,130613,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4545,25,2,0.55,3305921835,723113,192.46,4640,4660,4485,5870,3165,4520,4571.79,0.00,0,-266066,4590,4555,4505,4470,4420,4572,4487,57,1350,200,3340,5,1,28652800,1302,-31.13,2.34,12,2.52,-146.00,1940.00,7230,20240117,-37.14,3925,20231113,15.80,7230,-37.14,20240117,4165,9.12,20240102,7230,-37.14,20240117,3980,14.20,20231120,5.67,N,065450,200,57 억,,0,N,N,0,N,00,N +20241120,120612,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4520,0,3,0.00,3133388255,685029,182.33,4640,4660,4485,5870,3165,4520,4574.10,0.00,0,-268207,4590,4555,4505,4470,4420,4572,4487,57,1350,200,3340,5,1,28652800,1295,-30.96,2.33,12,2.39,-146.00,1940.00,7230,20240117,-37.48,3925,20231113,15.16,7230,-37.48,20240117,4165,8.52,20240102,7230,-37.48,20240117,3980,13.57,20231120,5.67,N,065450,200,57 억,,0,N,N,0,N,00,N +20241120,110612,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4495,-25,5,-0.55,2926353035,639137,170.11,4640,4660,4485,5870,3165,4520,4578.60,0.00,0,-261977,4590,4555,4505,4470,4420,4572,4487,57,1350,200,3340,5,1,28652800,1288,-30.79,2.32,12,2.23,-146.00,1940.00,7230,20240117,-37.83,3925,20231113,14.52,7230,-37.83,20240117,4165,7.92,20240102,7230,-37.83,20240117,3980,12.94,20231120,5.67,N,065450,200,57 억,,0,N,N,0,N,00,N +20241120,100612,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4515,-5,5,-0.11,2328503390,506214,134.73,4640,4660,4500,5870,3165,4520,4599.84,0.00,0,-205367,4590,4555,4505,4470,4420,4572,4487,57,1350,200,3340,5,1,28652800,1294,-30.92,2.33,12,1.77,-146.00,1940.00,7230,20240117,-37.55,3925,20231113,15.03,7230,-37.55,20240117,4165,8.40,20240102,7230,-37.55,20240117,3980,13.44,20231120,5.67,N,065450,200,57 억,,0,N,N,0,N,00,N +20241120,090612,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4615,95,2,2.10,1133239150,244750,65.14,4640,4660,4600,5870,3165,4520,4630.19,0.00,0,-88436,4590,4555,4505,4470,4420,4572,4487,57,1350,200,3340,5,1,28652800,1322,-31.61,2.38,12,0.85,-146.00,1940.00,7230,20240117,-36.17,3925,20231113,17.58,7230,-36.17,20240117,4165,10.80,20240102,7230,-36.17,20240117,3980,15.95,20231120,5.67,N,065450,200,57 억,,0,N,N,0,N,00,N 20241119,160540,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4520,30,2,0.67,1384871805,307231,69.32,4500,4540,4455,5830,3145,4490,4507.70,0.00,0,-12678,4616,4552,4466,4402,4316,4585,4435,57,1340,200,3320,5,1,28652800,1295,-30.96,2.33,12,1.07,-146.00,1940.00,7230,20240117,-37.48,3925,20231110,15.16,7230,-37.48,20240117,4165,8.52,20240102,7230,-37.48,20240117,3980,13.57,20231120,5.86,N,065450,200,57 억,,0,N,N,0,N,00,N 20241119,150548,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4530,40,2,0.89,1244695605,276242,62.33,4500,4540,4455,5830,3145,4490,4505.93,0.00,0,-9807,4616,4552,4466,4402,4316,4585,4435,57,1340,200,3320,5,1,28652800,1298,-31.03,2.34,12,0.96,-146.00,1940.00,7230,20240117,-37.34,3925,20231110,15.41,7230,-37.34,20240117,4165,8.76,20240102,7230,-37.34,20240117,3980,13.82,20231120,5.86,N,065450,200,57 억,,0,N,N,0,N,00,N 20241119,140547,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4530,40,2,0.89,1037982250,230517,52.01,4500,4540,4455,5830,3145,4490,4502.96,0.00,0,-26093,4616,4552,4466,4402,4316,4585,4435,57,1340,200,3320,5,1,28652800,1298,-31.03,2.34,12,0.80,-146.00,1940.00,7230,20240117,-37.34,3925,20231110,15.41,7230,-37.34,20240117,4165,8.76,20240102,7230,-37.34,20240117,3980,13.82,20231120,5.86,N,065450,200,57 억,,0,N,N,0,N,00,N diff --git a/065500/price/prices-20241101.csv b/065500/price/prices-20241101.csv index d0827e0fd55c..b75e9a5aa8db 100644 --- a/065500/price/prices-20241101.csv +++ b/065500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160602,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1025,-16,5,-1.54,170523955,165715,99.53,1031,1073,1017,1353,729,1041,1029.02,1.19,0,4063,1099,1069,1055,1025,1011,1063,1019,159,312,500,700,1,1,31742912,325,-5.57,0.86,12,0.52,-184.00,1186.00,2045,20240326,-49.88,1017,20241120,0.79,2045,-49.88,20240326,1017,0.79,20241120,2045,-49.88,20240326,1017,0.79,20241120,0.24,N,065500,500,158 억,,377314,N,N,0,N,00,N +20241120,150612,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1030,-11,5,-1.06,156477027,152026,91.31,1031,1073,1017,1353,729,1041,1029.28,1.19,0,4929,1099,1069,1055,1025,1011,1063,1019,159,312,500,700,1,1,31742912,327,-5.60,0.87,12,0.48,-184.00,1186.00,2045,20240326,-49.63,1017,20241120,1.28,2045,-49.63,20240326,1017,1.28,20241120,2045,-49.63,20240326,1017,1.28,20241120,0.24,N,065500,500,158 억,,377314,N,N,0,N,00,N +20241120,140612,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1020,-21,5,-2.02,125722743,122071,73.32,1031,1073,1017,1353,729,1041,1029.91,1.19,0,8295,1099,1069,1055,1025,1011,1063,1019,159,312,500,700,1,1,31742912,324,-5.54,0.86,12,0.38,-184.00,1186.00,2045,20240326,-50.12,1017,20241120,0.29,2045,-50.12,20240326,1017,0.29,20241120,2045,-50.12,20240326,1017,0.29,20241120,0.24,N,065500,500,158 억,,377314,N,N,0,N,00,N +20241120,130613,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1035,-6,5,-0.58,82401052,79760,47.90,1031,1073,1019,1353,729,1041,1033.11,1.19,0,9301,1099,1069,1055,1025,1011,1063,1019,159,312,500,700,1,1,31742912,329,-5.62,0.87,12,0.25,-184.00,1186.00,2045,20240326,-49.39,1019,20241120,1.57,2045,-49.39,20240326,1019,1.57,20241120,2045,-49.39,20240326,1019,1.57,20241120,0.24,N,065500,500,158 억,,377314,N,N,0,N,00,N +20241120,120613,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1037,-4,5,-0.38,77477850,75007,45.05,1031,1073,1019,1353,729,1041,1032.94,1.19,0,10133,1099,1069,1055,1025,1011,1063,1019,159,312,500,700,1,1,31742912,329,-5.64,0.87,12,0.24,-184.00,1186.00,2045,20240326,-49.29,1019,20241120,1.77,2045,-49.29,20240326,1019,1.77,20241120,2045,-49.29,20240326,1019,1.77,20241120,0.24,N,065500,500,158 억,,377314,N,N,0,N,00,N +20241120,110613,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1030,-11,5,-1.06,68269856,66090,39.69,1031,1073,1019,1353,729,1041,1032.98,1.19,0,9751,1099,1069,1055,1025,1011,1063,1019,159,312,500,700,1,1,31742912,327,-5.60,0.87,12,0.21,-184.00,1186.00,2045,20240326,-49.63,1019,20241120,1.08,2045,-49.63,20240326,1019,1.08,20241120,2045,-49.63,20240326,1019,1.08,20241120,0.24,N,065500,500,158 억,,377314,N,N,0,N,00,N +20241120,100613,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1039,-2,5,-0.19,53432029,51713,31.06,1031,1073,1019,1353,729,1041,1033.24,1.19,0,11433,1099,1069,1055,1025,1011,1063,1019,159,312,500,700,1,1,31742912,330,-5.65,0.88,12,0.16,-184.00,1186.00,2045,20240326,-49.19,1019,20241120,1.96,2045,-49.19,20240326,1019,1.96,20241120,2045,-49.19,20240326,1019,1.96,20241120,0.24,N,065500,500,158 억,,377314,N,N,0,N,00,N +20241120,090612,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1059,18,2,1.73,15015072,14470,8.69,1031,1073,1031,1353,729,1041,1037.67,1.19,0,-1779,1099,1069,1055,1025,1011,1063,1019,159,312,500,700,1,1,31742912,336,-5.76,0.89,12,0.05,-184.00,1186.00,2045,20240326,-48.22,1031,20241120,2.72,2045,-48.22,20240326,1031,2.72,20241120,2045,-48.22,20240326,1031,2.72,20241120,0.24,N,065500,500,158 억,,377314,N,N,0,N,00,N 20241119,160540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1041,-23,5,-2.16,176167928,166465,54.37,1063,1085,1041,1383,745,1064,1058.24,1.20,0,-2660,1134,1098,1065,1029,996,1082,1013,159,319,500,720,1,1,31742912,330,-5.66,0.88,12,0.52,-184.00,1186.00,2045,20240326,-49.10,1032,20241115,0.87,2045,-49.10,20240326,1032,0.87,20241115,2045,-49.10,20240326,1032,0.87,20241115,0.32,N,065500,500,158 억,,379934,N,N,0,N,00,N 20241119,150548,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1052,-12,5,-1.13,166258522,156973,51.27,1063,1085,1048,1383,745,1064,1059.11,1.20,0,-2468,1134,1098,1065,1029,996,1082,1013,159,319,500,720,1,1,31742912,334,-5.72,0.89,12,0.49,-184.00,1186.00,2045,20240326,-48.56,1032,20241115,1.94,2045,-48.56,20240326,1032,1.94,20241115,2045,-48.56,20240326,1032,1.94,20241115,0.32,N,065500,500,158 억,,379934,N,N,0,N,00,N 20241119,140547,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1050,-14,5,-1.32,158674844,149758,48.91,1063,1085,1048,1383,745,1064,1059.50,1.20,0,-1868,1134,1098,1065,1029,996,1082,1013,159,319,500,720,1,1,31742912,333,-5.71,0.89,12,0.47,-184.00,1186.00,2045,20240326,-48.66,1032,20241115,1.74,2045,-48.66,20240326,1032,1.74,20241115,2045,-48.66,20240326,1032,1.74,20241115,0.32,N,065500,500,158 억,,379934,N,N,0,N,00,N diff --git a/065510/price/prices-20241101.csv b/065510/price/prices-20241101.csv index 1484aaf61e6d..0c18e1388376 100644 --- a/065510/price/prices-20241101.csv +++ b/065510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160603,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7870,-30,5,-0.38,200487510,25374,101.07,7940,7980,7790,10270,5530,7900,7901.49,5.07,0,-2971,8046,7972,7886,7812,7726,8010,7850,61,2370,500,5530,10,1,12159371,957,9.49,0.79,12,0.21,829.00,10012.00,21900,20240205,-64.06,7490,20241114,5.07,21900,-64.06,20240205,7490,5.07,20241114,21900,-64.06,20240205,7490,5.07,20241114,3.09,N,065510,500,60 억,,616575,N,N,1,N,00,N +20241120,150612,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7910,10,2,0.13,177274970,22428,89.34,7940,7980,7790,10270,5530,7900,7904.18,5.07,0,-2373,8046,7972,7886,7812,7726,8010,7850,61,2370,500,5530,10,1,12159371,962,9.54,0.79,12,0.18,829.00,10012.00,21900,20240205,-63.88,7490,20241114,5.61,21900,-63.88,20240205,7490,5.61,20241114,21900,-63.88,20240205,7490,5.61,20241114,3.09,N,065510,500,60 억,,616575,N,N,2,N,00,N +20241120,140612,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7940,40,2,0.51,158522580,20064,79.92,7940,7980,7790,10270,5530,7900,7900.85,5.07,0,-2133,8046,7972,7886,7812,7726,8010,7850,61,2370,500,5530,10,1,12159371,965,9.58,0.79,12,0.17,829.00,10012.00,21900,20240205,-63.74,7490,20241114,6.01,21900,-63.74,20240205,7490,6.01,20241114,21900,-63.74,20240205,7490,6.01,20241114,3.09,N,065510,500,60 억,,616575,N,N,2,N,00,N +20241120,130613,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7970,70,2,0.89,137234930,17384,69.25,7940,7980,7790,10270,5530,7900,7894.32,5.07,0,-2402,8046,7972,7886,7812,7726,8010,7850,61,2370,500,5530,10,1,12159371,969,9.61,0.80,12,0.14,829.00,10012.00,21900,20240205,-63.61,7490,20241114,6.41,21900,-63.61,20240205,7490,6.41,20241114,21900,-63.61,20240205,7490,6.41,20241114,3.09,N,065510,500,60 억,,616575,N,N,2,N,00,N +20241120,120613,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7910,10,2,0.13,85774840,10904,43.43,7940,7940,7790,10270,5530,7900,7866.36,5.07,0,-2784,8046,7972,7886,7812,7726,8010,7850,61,2370,500,5530,10,1,12159371,962,9.54,0.79,12,0.09,829.00,10012.00,21900,20240205,-63.88,7490,20241114,5.61,21900,-63.88,20240205,7490,5.61,20241114,21900,-63.88,20240205,7490,5.61,20241114,3.09,N,065510,500,60 억,,616575,N,N,2,N,00,N +20241120,110613,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7880,-20,5,-0.25,51826500,6608,26.32,7940,7940,7790,10270,5530,7900,7842.99,5.07,0,-3026,8046,7972,7886,7812,7726,8010,7850,61,2370,500,5530,10,1,12159371,958,9.51,0.79,12,0.05,829.00,10012.00,21900,20240205,-64.02,7490,20241114,5.21,21900,-64.02,20240205,7490,5.21,20241114,21900,-64.02,20240205,7490,5.21,20241114,3.09,N,065510,500,60 억,,616575,N,N,2,N,00,N +20241120,100613,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7900,0,3,0.00,41180980,5256,20.94,7940,7940,7790,10270,5530,7900,7835.04,5.07,0,-3106,8046,7972,7886,7812,7726,8010,7850,61,2370,500,5530,10,1,12159371,961,9.53,0.79,12,0.04,829.00,10012.00,21900,20240205,-63.93,7490,20241114,5.47,21900,-63.93,20240205,7490,5.47,20241114,21900,-63.93,20240205,7490,5.47,20241114,3.09,N,065510,500,60 억,,616575,N,N,2,N,00,N +20241120,090612,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7900,0,3,0.00,134470,17,0.07,7940,7940,7900,10270,5530,7900,7910.00,5.07,0,-11,8046,7972,7886,7812,7726,8010,7850,61,2370,500,5530,10,1,12159371,961,9.53,0.79,12,0.00,829.00,10012.00,21900,20240205,-63.93,7490,20241114,5.47,21900,-63.93,20240205,7490,5.47,20241114,21900,-63.93,20240205,7490,5.47,20241114,3.09,N,065510,500,60 억,,616575,N,N,2,N,00,N 20241119,160540,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7900,0,3,0.00,197268070,25084,88.76,7860,7960,7800,10270,5530,7900,7864.29,5.06,0,698,8193,8046,7923,7776,7653,7985,7715,61,2370,500,5530,10,1,12159371,961,9.53,0.79,12,0.21,829.00,10012.00,21900,20240205,-63.93,7490,20241114,5.47,21900,-63.93,20240205,7490,5.47,20241114,21900,-63.93,20240205,7490,5.47,20241114,3.11,N,065510,500,60 억,,615378,N,N,2,N,00,N 20241119,150549,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7900,0,3,0.00,183728400,23372,82.71,7860,7960,7800,10270,5530,7900,7861.05,5.06,0,1585,8193,8046,7923,7776,7653,7985,7715,61,2370,500,5530,10,1,12159371,961,9.53,0.79,12,0.19,829.00,10012.00,21900,20240205,-63.93,7490,20241114,5.47,21900,-63.93,20240205,7490,5.47,20241114,21900,-63.93,20240205,7490,5.47,20241114,3.11,N,065510,500,60 억,,615378,N,N,2,N,00,N 20241119,140548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7890,-10,5,-0.13,142273160,18098,64.04,7860,7960,7800,10270,5530,7900,7861.26,5.06,0,1567,8193,8046,7923,7776,7653,7985,7715,61,2370,500,5530,10,1,12159371,959,9.52,0.79,12,0.15,829.00,10012.00,21900,20240205,-63.97,7490,20241114,5.34,21900,-63.97,20240205,7490,5.34,20241114,21900,-63.97,20240205,7490,5.34,20241114,3.11,N,065510,500,60 억,,615378,N,N,2,N,00,N diff --git a/065530/price/prices-20241101.csv b/065530/price/prices-20241101.csv index fa1df8daccb4..9bbc8f5c5c3d 100644 --- a/065530/price/prices-20241101.csv +++ b/065530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160603,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1360,34,2,2.56,144158431,104610,756.13,1314,1421,1314,1723,929,1326,1378.07,0.12,1483,1841,1350,1337,1316,1303,1282,1344,1310,264,397,500,870,1,1,52860000,719,30.91,0.85,12,0.20,44.00,1604.00,2580,20240117,-47.29,1295,20241119,5.02,2580,-47.29,20240117,1295,5.02,20241119,2580,-47.29,20240117,1295,5.02,20241119,1.38,N,065530,500,264 억,,30224,N,N,0,N,00,N +20241120,150612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1359,33,2,2.49,140401003,101849,736.17,1314,1421,1314,1723,929,1326,1378.52,0.12,1483,2364,1350,1337,1316,1303,1282,1344,1310,264,397,500,870,1,1,52860000,718,30.89,0.85,12,0.19,44.00,1604.00,2580,20240117,-47.33,1295,20241119,4.94,2580,-47.33,20240117,1295,4.94,20241119,2580,-47.33,20240117,1295,4.94,20241119,1.38,N,065530,500,264 억,,30224,N,N,0,N,00,N +20241120,140612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1363,37,2,2.79,120590617,87198,630.27,1314,1421,1314,1723,929,1326,1382.95,0.11,605,1485,1350,1337,1316,1303,1282,1344,1310,264,397,500,870,1,1,52860000,720,30.98,0.85,12,0.16,44.00,1604.00,2580,20240117,-47.17,1295,20241119,5.25,2580,-47.17,20240117,1295,5.25,20241119,2580,-47.17,20240117,1295,5.25,20241119,1.38,N,065530,500,264 억,,29346,N,N,0,N,00,N +20241120,130614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1412,86,2,6.49,107534086,77751,561.99,1314,1421,1314,1723,929,1326,1383.06,0.11,104,104,1350,1337,1316,1303,1282,1344,1310,264,397,500,870,1,1,52860000,746,32.09,0.88,12,0.15,44.00,1604.00,2580,20240117,-45.27,1295,20241119,9.03,2580,-45.27,20240117,1295,9.03,20241119,2580,-45.27,20240117,1295,9.03,20241119,1.38,N,065530,500,264 억,,28845,N,N,0,N,00,N +20241120,120613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1377,51,2,3.85,35453308,26376,190.65,1314,1377,1314,1723,929,1326,1344.15,0.11,-183,-183,1350,1337,1316,1303,1282,1344,1310,264,397,500,870,1,1,52860000,728,31.30,0.86,12,0.05,44.00,1604.00,2580,20240117,-46.63,1295,20241119,6.33,2580,-46.63,20240117,1295,6.33,20241119,2580,-46.63,20240117,1295,6.33,20241119,1.38,N,065530,500,264 억,,28558,N,N,0,N,00,N +20241120,110613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1327,1,2,0.08,8977934,6800,49.15,1314,1340,1314,1723,929,1326,1320.28,0.11,200,600,1350,1337,1316,1303,1282,1344,1310,264,397,500,870,1,1,52860000,701,30.16,0.83,12,0.01,44.00,1604.00,2580,20240117,-48.57,1295,20241119,2.47,2580,-48.57,20240117,1295,2.47,20241119,2580,-48.57,20240117,1295,2.47,20241119,1.38,N,065530,500,264 억,,28941,N,N,0,N,00,N +20241120,100613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1330,4,2,0.30,8420099,6378,46.10,1314,1340,1314,1723,929,1326,1320.18,0.11,159,559,1350,1337,1316,1303,1282,1344,1310,264,397,500,870,1,1,52860000,703,30.23,0.83,12,0.01,44.00,1604.00,2580,20240117,-48.45,1295,20241119,2.70,2580,-48.45,20240117,1295,2.70,20241119,2580,-48.45,20240117,1295,2.70,20241119,1.38,N,065530,500,264 억,,28900,N,N,0,N,00,N +20241120,090612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1340,14,2,1.06,4079501,3103,22.43,1314,1340,1314,1723,929,1326,1314.70,0.11,-24,-24,1350,1337,1316,1303,1282,1344,1310,264,397,500,870,1,1,52860000,708,30.45,0.84,12,0.01,44.00,1604.00,2580,20240117,-48.06,1295,20241119,3.47,2580,-48.06,20240117,1295,3.47,20241119,2580,-48.06,20240117,1295,3.47,20241119,1.38,N,065530,500,264 억,,28717,N,N,0,N,00,N 20241119,160541,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1326,17,2,1.30,17762933,13532,51.85,1295,1329,1295,1701,917,1309,1312.66,0.11,-1696,-1696,1339,1323,1314,1298,1289,1332,1307,264,392,500,860,1,1,52860000,701,30.14,0.83,12,0.03,44.00,1604.00,2580,20240117,-48.60,1295,20241119,2.39,2580,-48.60,20240117,1295,2.39,20241119,2580,-48.60,20240117,1295,2.39,20241119,1.39,N,065530,500,264 억,,28741,N,N,0,N,00,N 20241119,150549,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1326,17,2,1.30,17420845,13274,50.86,1295,1329,1295,1701,917,1309,1312.40,0.11,-1696,-1696,1339,1323,1314,1298,1289,1332,1307,264,392,500,860,1,1,52860000,701,30.14,0.83,12,0.03,44.00,1604.00,2580,20240117,-48.60,1295,20241119,2.39,2580,-48.60,20240117,1295,2.39,20241119,2580,-48.60,20240117,1295,2.39,20241119,1.39,N,065530,500,264 억,,28741,N,N,0,N,00,N 20241119,140548,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1321,12,2,0.92,17180824,13093,50.16,1295,1329,1295,1701,917,1309,1312.21,0.11,-1671,-1671,1339,1323,1314,1298,1289,1332,1307,264,392,500,860,1,1,52860000,698,30.02,0.82,12,0.02,44.00,1604.00,2580,20240117,-48.80,1295,20241119,2.01,2580,-48.80,20240117,1295,2.01,20241119,2580,-48.80,20240117,1295,2.01,20241119,1.39,N,065530,500,264 억,,28766,N,N,0,N,00,N diff --git a/065570/price/prices-20241101.csv b/065570/price/prices-20241101.csv index e01dccb58aaf..ecb174cafb56 100644 --- a/065570/price/prices-20241101.csv +++ b/065570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1916,-42,5,-2.15,101501661,52752,211.69,1960,1980,1870,2545,1371,1958,1924.14,0.52,0,-11380,2104,2031,1982,1909,1860,2006,1884,80,587,500,1330,1,1,15924631,305,-1.45,0.70,12,0.33,-1317.00,2738.00,4070,20240109,-52.92,1400,20240805,36.86,4070,-52.92,20240109,1400,36.86,20240805,4070,-52.92,20240109,1400,36.86,20240805,0.19,N,065570,500,79 억,,82359,N,N,0,N,00,N +20241120,150613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1941,-17,5,-0.87,93471147,48573,194.92,1960,1980,1870,2545,1371,1958,1924.34,0.52,0,-7606,2104,2031,1982,1909,1860,2006,1884,80,587,500,1330,1,1,15924631,309,-1.47,0.71,12,0.31,-1317.00,2738.00,4070,20240109,-52.31,1400,20240805,38.64,4070,-52.31,20240109,1400,38.64,20240805,4070,-52.31,20240109,1400,38.64,20240805,0.19,N,065570,500,79 억,,82359,N,N,0,N,00,N +20241120,140612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1948,-10,5,-0.51,93184968,48425,194.32,1960,1980,1870,2545,1371,1958,1924.32,0.52,0,-7685,2104,2031,1982,1909,1860,2006,1884,80,587,500,1330,1,1,15924631,310,-1.48,0.71,12,0.30,-1317.00,2738.00,4070,20240109,-52.14,1400,20240805,39.14,4070,-52.14,20240109,1400,39.14,20240805,4070,-52.14,20240109,1400,39.14,20240805,0.19,N,065570,500,79 억,,82359,N,N,0,N,00,N +20241120,130614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1953,-5,5,-0.26,92969265,48314,193.88,1960,1980,1870,2545,1371,1958,1924.27,0.52,0,-7611,2104,2031,1982,1909,1860,2006,1884,80,587,500,1330,1,1,15924631,311,-1.48,0.71,12,0.30,-1317.00,2738.00,4070,20240109,-52.01,1400,20240805,39.50,4070,-52.01,20240109,1400,39.50,20240805,4070,-52.01,20240109,1400,39.50,20240805,0.19,N,065570,500,79 억,,82359,N,N,0,N,00,N +20241120,120614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1899,-59,5,-3.01,80279371,41664,167.19,1960,1980,1870,2545,1371,1958,1926.83,0.52,0,-10924,2104,2031,1982,1909,1860,2006,1884,80,587,500,1330,1,1,15924631,302,-1.44,0.69,12,0.26,-1317.00,2738.00,4070,20240109,-53.34,1400,20240805,35.64,4070,-53.34,20240109,1400,35.64,20240805,4070,-53.34,20240109,1400,35.64,20240805,0.19,N,065570,500,79 억,,82359,N,N,0,N,00,N +20241120,110614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1931,-27,5,-1.38,23308712,12014,48.21,1960,1980,1930,2545,1371,1958,1940.13,0.52,0,-1792,2104,2031,1982,1909,1860,2006,1884,80,587,500,1330,1,1,15924631,308,-1.47,0.71,12,0.08,-1317.00,2738.00,4070,20240109,-52.56,1400,20240805,37.93,4070,-52.56,20240109,1400,37.93,20240805,4070,-52.56,20240109,1400,37.93,20240805,0.19,N,065570,500,79 억,,82359,N,N,0,N,00,N +20241120,100613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1961,3,2,0.15,7117550,3656,14.67,1960,1980,1938,2545,1371,1958,1946.81,0.52,0,-1426,2104,2031,1982,1909,1860,2006,1884,80,587,500,1330,1,1,15924631,312,-1.49,0.72,12,0.02,-1317.00,2738.00,4070,20240109,-51.82,1400,20240805,40.07,4070,-51.82,20240109,1400,40.07,20240805,4070,-51.82,20240109,1400,40.07,20240805,0.19,N,065570,500,79 억,,82359,N,N,0,N,00,N +20241120,090613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1960,2,2,0.10,217560,111,0.45,1960,1960,1960,2545,1371,1958,1960.00,0.52,0,-54,2104,2031,1982,1909,1860,2006,1884,80,587,500,1330,1,1,15924631,312,-1.49,0.72,12,0.00,-1317.00,2738.00,4070,20240109,-51.84,1400,20240805,40.00,4070,-51.84,20240109,1400,40.00,20240805,4070,-51.84,20240109,1400,40.00,20240805,0.19,N,065570,500,79 억,,82359,N,N,0,N,00,N 20241119,160541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1958,-10,5,-0.51,48426961,24799,26.02,1971,2055,1933,2555,1378,1968,1952.78,0.59,0,-11217,2207,2087,1965,1845,1723,2147,1905,80,587,500,1330,1,1,15924631,312,-1.49,0.72,12,0.16,-1317.00,2738.00,4070,20240109,-51.89,1400,20240805,39.86,4070,-51.89,20240109,1400,39.86,20240805,4070,-51.89,20240109,1400,39.86,20240805,0.19,N,065570,500,79 억,,93576,N,N,0,N,00,N 20241119,150549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1958,-10,5,-0.51,45673042,23386,24.54,1971,2055,1933,2555,1378,1968,1953.01,0.59,0,-11065,2207,2087,1965,1845,1723,2147,1905,80,587,500,1330,1,1,15924631,312,-1.49,0.72,12,0.15,-1317.00,2738.00,4070,20240109,-51.89,1400,20240805,39.86,4070,-51.89,20240109,1400,39.86,20240805,4070,-51.89,20240109,1400,39.86,20240805,0.19,N,065570,500,79 억,,93576,N,N,0,N,00,N 20241119,140548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1943,-25,5,-1.27,43675052,22361,23.47,1971,2055,1933,2555,1378,1968,1953.18,0.59,0,-10930,2207,2087,1965,1845,1723,2147,1905,80,587,500,1330,1,1,15924631,309,-1.48,0.71,12,0.14,-1317.00,2738.00,4070,20240109,-52.26,1400,20240805,38.79,4070,-52.26,20240109,1400,38.79,20240805,4070,-52.26,20240109,1400,38.79,20240805,0.19,N,065570,500,79 억,,93576,N,N,0,N,00,N diff --git a/065650/price/prices-20241101.csv b/065650/price/prices-20241101.csv index b2c912117a15..c93433ad6730 100644 --- a/065650/price/prices-20241101.csv +++ b/065650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1185,-3,5,-0.25,182261704,154662,32.87,1183,1190,1164,1544,832,1188,1178.45,0.34,0,-22411,1226,1206,1185,1165,1144,1217,1176,533,356,500,830,1,1,106681728,1264,-33.86,1.84,12,0.14,-35.00,645.00,1697,20240216,-30.17,920,20231227,28.80,1697,-30.17,20240216,956,23.95,20240131,1697,-30.17,20240216,920,28.80,20231227,2.67,N,065650,500,533 억,,362805,N,N,0,N,00,N +20241120,150613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1184,-4,5,-0.34,122817874,104522,22.21,1183,1190,1164,1544,832,1188,1175.04,0.34,0,-13522,1226,1206,1185,1165,1144,1217,1176,533,356,500,830,1,1,106681728,1263,-33.83,1.84,12,0.10,-35.00,645.00,1697,20240216,-30.23,920,20231227,28.70,1697,-30.23,20240216,956,23.85,20240131,1697,-30.23,20240216,920,28.70,20231227,2.67,N,065650,500,533 억,,362805,N,N,0,N,00,N +20241120,140613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1179,-9,5,-0.76,106315147,90567,19.25,1183,1190,1164,1544,832,1188,1173.88,0.34,0,-12597,1226,1206,1185,1165,1144,1217,1176,533,356,500,830,1,1,106681728,1258,-33.69,1.83,12,0.08,-35.00,645.00,1697,20240216,-30.52,920,20231227,28.15,1697,-30.52,20240216,956,23.33,20240131,1697,-30.52,20240216,920,28.15,20231227,2.67,N,065650,500,533 억,,362805,N,N,0,N,00,N +20241120,130614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,-14,5,-1.18,104165226,88741,18.86,1183,1190,1164,1544,832,1188,1173.81,0.34,0,-12106,1226,1206,1185,1165,1144,1217,1176,533,356,500,830,1,1,106681728,1252,-33.54,1.82,12,0.08,-35.00,645.00,1697,20240216,-30.82,920,20231227,27.61,1697,-30.82,20240216,956,22.80,20240131,1697,-30.82,20240216,920,27.61,20231227,2.67,N,065650,500,533 억,,362805,N,N,0,N,00,N +20241120,120614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1179,-9,5,-0.76,79700461,67883,14.43,1183,1190,1164,1544,832,1188,1174.09,0.34,0,-11743,1226,1206,1185,1165,1144,1217,1176,533,356,500,830,1,1,106681728,1258,-33.69,1.83,12,0.06,-35.00,645.00,1697,20240216,-30.52,920,20231227,28.15,1697,-30.52,20240216,956,23.33,20240131,1697,-30.52,20240216,920,28.15,20231227,2.67,N,065650,500,533 억,,362805,N,N,0,N,00,N +20241120,110614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1184,-4,5,-0.34,69261993,59030,12.54,1183,1190,1164,1544,832,1188,1173.34,0.34,0,-7429,1226,1206,1185,1165,1144,1217,1176,533,356,500,830,1,1,106681728,1263,-33.83,1.84,12,0.06,-35.00,645.00,1697,20240216,-30.23,920,20231227,28.70,1697,-30.23,20240216,956,23.85,20240131,1697,-30.23,20240216,920,28.70,20231227,2.67,N,065650,500,533 억,,362805,N,N,0,N,00,N +20241120,100614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1181,-7,5,-0.59,59989790,51156,10.87,1183,1190,1164,1544,832,1188,1172.68,0.34,0,-7118,1226,1206,1185,1165,1144,1217,1176,533,356,500,830,1,1,106681728,1260,-33.74,1.83,12,0.05,-35.00,645.00,1697,20240216,-30.41,920,20231227,28.37,1697,-30.41,20240216,956,23.54,20240131,1697,-30.41,20240216,920,28.37,20231227,2.67,N,065650,500,533 억,,362805,N,N,0,N,00,N +20241120,090613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1180,-8,5,-0.67,3544295,2991,0.64,1183,1187,1180,1544,832,1188,1184.99,0.34,0,-379,1226,1206,1185,1165,1144,1217,1176,533,356,500,830,1,1,106681728,1259,-33.71,1.83,12,0.00,-35.00,645.00,1697,20240216,-30.47,920,20231227,28.26,1697,-30.47,20240216,956,23.43,20240131,1697,-30.47,20240216,920,28.26,20231227,2.67,N,065650,500,533 억,,362805,N,N,0,N,00,N 20241119,160541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1188,-10,5,-0.83,555942826,470551,32.11,1171,1205,1164,1557,839,1198,1181.46,0.38,0,-40931,1300,1249,1199,1148,1098,1274,1173,533,359,500,830,1,1,106681728,1267,-33.94,1.84,12,0.44,-35.00,645.00,1697,20240216,-29.99,920,20231227,29.13,1697,-29.99,20240216,956,24.27,20240131,1697,-29.99,20240216,920,29.13,20231227,2.67,N,065650,500,533 억,,403688,N,N,0,N,00,N 20241119,150549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1194,-4,5,-0.33,510923324,432723,29.52,1171,1205,1164,1557,839,1198,1180.70,0.38,0,-22381,1300,1249,1199,1148,1098,1274,1173,533,359,500,830,1,1,106681728,1274,-34.11,1.85,12,0.41,-35.00,645.00,1697,20240216,-29.64,920,20231227,29.78,1697,-29.64,20240216,956,24.90,20240131,1697,-29.64,20240216,920,29.78,20231227,2.67,N,065650,500,533 억,,403688,N,N,0,N,00,N 20241119,140548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1182,-16,5,-1.34,455891500,386282,26.36,1171,1205,1164,1557,839,1198,1180.19,0.38,0,-18278,1300,1249,1199,1148,1098,1274,1173,533,359,500,830,1,1,106681728,1261,-33.77,1.83,12,0.36,-35.00,645.00,1697,20240216,-30.35,920,20231227,28.48,1697,-30.35,20240216,956,23.64,20240131,1697,-30.35,20240216,920,28.48,20231227,2.67,N,065650,500,533 억,,403688,N,N,0,N,00,N diff --git a/065660/price/prices-20241101.csv b/065660/price/prices-20241101.csv index 0c9ec2dd99e5..6b4b6bcb40f6 100644 --- a/065660/price/prices-20241101.csv +++ b/065660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15990,1130,2,7.60,642698270,40971,271.26,14780,16210,14780,19310,10410,14860,15686.00,3.48,0,12431,15760,15310,14920,14470,14080,15115,14275,49,4450,500,10400,10,1,9731373,1556,-54.76,1.20,12,0.42,-292.00,13302.00,19150,20240405,-16.50,12630,20231113,26.60,19150,-16.50,20240405,13100,22.06,20240805,19150,-16.50,20240405,13020,22.81,20231213,0.34,N,065660,500,48 억,,338644,N,N,0,N,00,N +20241120,150613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15820,960,2,6.46,614675510,39205,259.57,14780,16210,14780,19310,10410,14860,15678.50,3.48,0,12234,15760,15310,14920,14470,14080,15115,14275,49,4450,500,10400,10,1,9731373,1540,-54.18,1.19,12,0.40,-292.00,13302.00,19150,20240405,-17.39,12630,20231113,25.26,19150,-17.39,20240405,13100,20.76,20240805,19150,-17.39,20240405,13020,21.51,20231213,0.34,N,065660,500,48 억,,338644,N,N,0,N,00,N +20241120,140613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16080,1220,2,8.21,521517530,33367,220.91,14780,16210,14780,19310,10410,14860,15629.74,3.48,0,11156,15760,15310,14920,14470,14080,15115,14275,49,4450,500,10400,10,1,9731373,1565,-55.07,1.21,12,0.34,-292.00,13302.00,19150,20240405,-16.03,12630,20231113,27.32,19150,-16.03,20240405,13100,22.75,20240805,19150,-16.03,20240405,13020,23.50,20231213,0.34,N,065660,500,48 억,,338644,N,N,0,N,00,N +20241120,130614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15600,740,2,4.98,272440980,17681,117.06,14780,15660,14780,19310,10410,14860,15408.69,3.48,0,6548,15760,15310,14920,14470,14080,15115,14275,49,4450,500,10400,10,1,9731373,1518,-53.42,1.17,12,0.18,-292.00,13302.00,19150,20240405,-18.54,12630,20231113,23.52,19150,-18.54,20240405,13100,19.08,20240805,19150,-18.54,20240405,13020,19.82,20231213,0.34,N,065660,500,48 억,,338644,N,N,0,N,00,N +20241120,120614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15530,670,2,4.51,248174090,16119,106.72,14780,15660,14780,19310,10410,14860,15396.37,3.48,0,6348,15760,15310,14920,14470,14080,15115,14275,49,4450,500,10400,10,1,9731373,1511,-53.18,1.17,12,0.17,-292.00,13302.00,19150,20240405,-18.90,12630,20231113,22.96,19150,-18.90,20240405,13100,18.55,20240805,19150,-18.90,20240405,13020,19.28,20231213,0.34,N,065660,500,48 억,,338644,N,N,0,N,00,N +20241120,110614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15460,600,2,4.04,112447820,7376,48.83,14780,15480,14780,19310,10410,14860,15245.09,3.48,0,-43,15760,15310,14920,14470,14080,15115,14275,49,4450,500,10400,10,1,9731373,1504,-52.95,1.16,12,0.08,-292.00,13302.00,19150,20240405,-19.27,12630,20231113,22.41,19150,-19.27,20240405,13100,18.02,20240805,19150,-19.27,20240405,13020,18.74,20231213,0.34,N,065660,500,48 억,,338644,N,N,0,N,00,N +20241120,100614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15070,210,2,1.41,13349630,891,5.90,14780,15190,14780,19310,10410,14860,14982.75,3.48,0,335,15760,15310,14920,14470,14080,15115,14275,49,4450,500,10400,10,1,9731373,1467,-51.61,1.13,12,0.01,-292.00,13302.00,19150,20240405,-21.31,12630,20231113,19.32,19150,-21.31,20240405,13100,15.04,20240805,19150,-21.31,20240405,13020,15.75,20231213,0.34,N,065660,500,48 억,,338644,N,N,0,N,00,N +20241120,090613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15090,230,2,1.55,8046620,539,3.57,14780,15190,14780,19310,10410,14860,14928.79,3.48,0,189,15760,15310,14920,14470,14080,15115,14275,49,4450,500,10400,10,1,9731373,1468,-51.68,1.13,12,0.01,-292.00,13302.00,19150,20240405,-21.20,12630,20231113,19.48,19150,-21.20,20240405,13100,15.19,20240805,19150,-21.20,20240405,13020,15.90,20231213,0.34,N,065660,500,48 억,,338644,N,N,0,N,00,N 20241119,160542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14860,340,2,2.34,226628680,15104,131.35,15370,15370,14530,18870,10170,14520,15004.55,3.54,0,-5468,14906,14712,14506,14312,14106,14810,14410,49,4350,500,10160,10,1,9731373,1446,-50.89,1.12,12,0.16,-292.00,13302.00,19150,20240405,-22.40,12630,20231113,17.66,19150,-22.40,20240405,13100,13.44,20240805,19150,-22.40,20240405,13020,14.13,20231213,0.33,N,065660,500,48 억,,344112,N,N,0,N,00,N 20241119,150550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15040,520,2,3.58,221234820,14742,128.20,15370,15370,14530,18870,10170,14520,15007.11,3.54,0,-5216,14906,14712,14506,14312,14106,14810,14410,49,4350,500,10160,10,1,9731373,1464,-51.51,1.13,12,0.15,-292.00,13302.00,19150,20240405,-21.46,12630,20231113,19.08,19150,-21.46,20240405,13100,14.81,20240805,19150,-21.46,20240405,13020,15.51,20231213,0.33,N,065660,500,48 억,,344112,N,N,0,N,00,N 20241119,140548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14730,210,2,1.45,156101640,10406,90.49,15370,15370,14530,18870,10170,14520,15001.12,3.54,0,-3609,14906,14712,14506,14312,14106,14810,14410,49,4350,500,10160,10,1,9731373,1433,-50.45,1.11,12,0.11,-292.00,13302.00,19150,20240405,-23.08,12630,20231113,16.63,19150,-23.08,20240405,13100,12.44,20240805,19150,-23.08,20240405,13020,13.13,20231213,0.33,N,065660,500,48 억,,344112,N,N,0,N,00,N diff --git a/065680/price/prices-20241101.csv b/065680/price/prices-20241101.csv index 11d567acea9c..2416950e2ce3 100644 --- a/065680/price/prices-20241101.csv +++ b/065680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160604,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12800,310,2,2.48,460038660,36697,324.64,12510,12800,12200,16230,8750,12490,12535.41,4.22,0,4962,12810,12650,12530,12370,12250,12630,12350,50,3740,500,8990,10,1,9530000,1220,21.84,0.49,12,0.39,586.00,25902.00,22100,20240404,-42.08,11800,20240805,8.47,22100,-42.08,20240404,11800,8.47,20240805,22100,-42.08,20240404,11800,8.47,20240805,3.13,N,065680,500,49 억,,402171,N,N,0,N,00,N +20241120,150613,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12730,240,2,1.92,422341730,33748,298.55,12510,12800,12200,16230,8750,12490,12514.57,4.22,0,5000,12810,12650,12530,12370,12250,12630,12350,50,3740,500,8990,10,1,9530000,1213,21.72,0.49,12,0.35,586.00,25902.00,22100,20240404,-42.40,11800,20240805,7.88,22100,-42.40,20240404,11800,7.88,20240805,22100,-42.40,20240404,11800,7.88,20240805,3.13,N,065680,500,49 억,,402171,N,N,0,N,00,N +20241120,140613,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12750,260,2,2.08,394997800,31601,279.56,12510,12800,12200,16230,8750,12490,12499.53,4.22,0,4753,12810,12650,12530,12370,12250,12630,12350,50,3740,500,8990,10,1,9530000,1215,21.76,0.49,12,0.33,586.00,25902.00,22100,20240404,-42.31,11800,20240805,8.05,22100,-42.31,20240404,11800,8.05,20240805,22100,-42.31,20240404,11800,8.05,20240805,3.13,N,065680,500,49 억,,402171,N,N,0,N,00,N +20241120,130615,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12750,260,2,2.08,341494170,27400,242.39,12510,12800,12200,16230,8750,12490,12463.29,4.22,0,4553,12810,12650,12530,12370,12250,12630,12350,50,3740,500,8990,10,1,9530000,1215,21.76,0.49,12,0.29,586.00,25902.00,22100,20240404,-42.31,11800,20240805,8.05,22100,-42.31,20240404,11800,8.05,20240805,22100,-42.31,20240404,11800,8.05,20240805,3.13,N,065680,500,49 억,,402171,N,N,0,N,00,N +20241120,120614,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12510,20,2,0.16,229849090,18593,164.48,12510,12530,12200,16230,8750,12490,12362.13,4.22,0,2322,12810,12650,12530,12370,12250,12630,12350,50,3740,500,8990,10,1,9530000,1192,21.35,0.48,12,0.20,586.00,25902.00,22100,20240404,-43.39,11800,20240805,6.02,22100,-43.39,20240404,11800,6.02,20240805,22100,-43.39,20240404,11800,6.02,20240805,3.13,N,065680,500,49 억,,402171,N,N,0,N,00,N +20241120,110614,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12380,-110,5,-0.88,133138800,10757,95.16,12510,12530,12280,16230,8750,12490,12376.95,4.22,0,104,12810,12650,12530,12370,12250,12630,12350,50,3740,500,8990,10,1,9530000,1180,21.13,0.48,12,0.11,586.00,25902.00,22100,20240404,-43.98,11800,20240805,4.92,22100,-43.98,20240404,11800,4.92,20240805,22100,-43.98,20240404,11800,4.92,20240805,3.13,N,065680,500,49 억,,402171,N,N,0,N,00,N +20241120,100614,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12450,-40,5,-0.32,92054770,7426,65.69,12510,12530,12300,16230,8750,12490,12396.28,4.22,0,-290,12810,12650,12530,12370,12250,12630,12350,50,3740,500,8990,10,1,9530000,1186,21.25,0.48,12,0.08,586.00,25902.00,22100,20240404,-43.67,11800,20240805,5.51,22100,-43.67,20240404,11800,5.51,20240805,22100,-43.67,20240404,11800,5.51,20240805,3.13,N,065680,500,49 억,,402171,N,N,0,N,00,N +20241120,090613,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12530,40,2,0.32,350100,28,0.25,12510,12530,12460,16230,8750,12490,12503.57,4.22,0,-25,12810,12650,12530,12370,12250,12630,12350,50,3740,500,8990,10,1,9530000,1194,21.38,0.48,12,0.00,586.00,25902.00,22100,20240404,-43.30,11800,20240805,6.19,22100,-43.30,20240404,11800,6.19,20240805,22100,-43.30,20240404,11800,6.19,20240805,3.13,N,065680,500,49 억,,402171,N,N,0,N,00,N 20241119,160542,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12490,0,3,0.00,141571840,11303,19.47,12490,12690,12410,16230,8750,12490,12525.16,4.22,0,334,13030,12760,12430,12160,11830,12895,12295,50,3740,500,8990,10,1,9530000,1190,21.31,0.48,12,0.12,586.00,25902.00,22100,20240404,-43.48,11800,20240805,5.85,22100,-43.48,20240404,11800,5.85,20240805,22100,-43.48,20240404,11800,5.85,20240805,2.92,N,065680,500,49 억,,401837,N,N,0,N,00,N 20241119,150550,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12430,-60,5,-0.48,136666700,10910,18.79,12490,12690,12410,16230,8750,12490,12526.74,4.22,0,229,13030,12760,12430,12160,11830,12895,12295,50,3740,500,8990,10,1,9530000,1185,21.21,0.48,12,0.11,586.00,25902.00,22100,20240404,-43.76,11800,20240805,5.34,22100,-43.76,20240404,11800,5.34,20240805,22100,-43.76,20240404,11800,5.34,20240805,2.92,N,065680,500,49 억,,401837,N,N,0,N,00,N 20241119,140549,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12460,-30,5,-0.24,108127960,8620,14.85,12490,12690,12440,16230,8750,12490,12543.85,4.22,0,-18,13030,12760,12430,12160,11830,12895,12295,50,3740,500,8990,10,1,9530000,1187,21.26,0.48,12,0.09,586.00,25902.00,22100,20240404,-43.62,11800,20240805,5.59,22100,-43.62,20240404,11800,5.59,20240805,22100,-43.62,20240404,11800,5.59,20240805,2.92,N,065680,500,49 억,,401837,N,N,0,N,00,N diff --git a/065690/price/prices-20241101.csv b/065690/price/prices-20241101.csv index 13f1d67e0c7c..74e36afc7cb2 100644 --- a/065690/price/prices-20241101.csv +++ b/065690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1462,337,1,29.96,230739813,157825,138.02,1462,1462,1462,1462,788,1125,1462.00,0.34,0,0,1125,1125,1125,1125,1125,1125,1125,70,337,500,760,1,1,14049331,205,-1.63,0.35,12,1.12,-899.00,4158.00,1988,20240105,-26.46,780,20240805,87.44,1988,-26.46,20240105,780,87.44,20240805,1988,-26.46,20240105,780,87.44,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N +20241120,150614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1462,337,1,29.96,230451799,157628,137.84,1462,1462,1462,1462,788,1125,1462.00,0.34,0,0,1125,1125,1125,1125,1125,1125,1125,70,337,500,760,1,1,14049331,205,-1.63,0.35,12,1.12,-899.00,4158.00,1988,20240105,-26.46,780,20240805,87.44,1988,-26.46,20240105,780,87.44,20240805,1988,-26.46,20240105,780,87.44,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N +20241120,140614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1462,337,1,29.96,228347981,156189,136.59,1462,1462,1462,1462,788,1125,1462.00,0.34,0,0,1125,1125,1125,1125,1125,1125,1125,70,337,500,760,1,1,14049331,205,-1.63,0.35,12,1.11,-899.00,4158.00,1988,20240105,-26.46,780,20240805,87.44,1988,-26.46,20240105,780,87.44,20240805,1988,-26.46,20240105,780,87.44,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N +20241120,130615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1462,337,1,29.96,224875731,153814,134.51,1462,1462,1462,1462,788,1125,1462.00,0.34,0,0,1125,1125,1125,1125,1125,1125,1125,70,337,500,760,1,1,14049331,205,-1.63,0.35,12,1.09,-899.00,4158.00,1988,20240105,-26.46,780,20240805,87.44,1988,-26.46,20240105,780,87.44,20240805,1988,-26.46,20240105,780,87.44,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N +20241120,120615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1462,337,1,29.96,217181225,148551,129.91,1462,1462,1462,1462,788,1125,1462.00,0.34,0,0,1125,1125,1125,1125,1125,1125,1125,70,337,500,760,1,1,14049331,205,-1.63,0.35,12,1.06,-899.00,4158.00,1988,20240105,-26.46,780,20240805,87.44,1988,-26.46,20240105,780,87.44,20240805,1988,-26.46,20240105,780,87.44,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N +20241120,110615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1462,337,1,29.96,213390259,145958,127.64,1462,1462,1462,1462,788,1125,1462.00,0.34,0,0,1125,1125,1125,1125,1125,1125,1125,70,337,500,760,1,1,14049331,205,-1.63,0.35,12,1.04,-899.00,4158.00,1988,20240105,-26.46,780,20240805,87.44,1988,-26.46,20240105,780,87.44,20240805,1988,-26.46,20240105,780,87.44,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N +20241120,100615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1462,337,1,29.96,196964689,134723,117.81,1462,1462,1462,1462,788,1125,1462.00,0.34,0,0,1125,1125,1125,1125,1125,1125,1125,70,337,500,760,1,1,14049331,205,-1.63,0.35,12,0.96,-899.00,4158.00,1988,20240105,-26.46,780,20240805,87.44,1988,-26.46,20240105,780,87.44,20240805,1988,-26.46,20240105,780,87.44,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N +20241120,090614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1462,337,1,29.96,177423597,121357,106.13,1462,1462,1462,1462,788,1125,1462.00,0.34,0,0,1125,1125,1125,1125,1125,1125,1125,70,337,500,760,1,1,14049331,205,-1.63,0.35,12,0.86,-899.00,4158.00,1988,20240105,-26.46,780,20240805,87.44,1988,-26.46,20240105,780,87.44,20240805,1988,-26.46,20240105,780,87.44,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N 20241119,160542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,259,1,29.91,128646000,114352,100.54,1125,1125,1125,1125,607,866,1125.00,0.34,0,-99,1004,935,899,830,794,917,812,70,259,500,580,1,1,14049331,158,-1.25,0.27,12,0.81,-899.00,4158.00,1988,20240105,-43.41,780,20240805,44.23,1988,-43.41,20240105,780,44.23,20240805,1988,-43.41,20240105,780,44.23,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N 20241119,150550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,259,1,29.91,128642625,114349,100.54,1125,1125,1125,1125,607,866,1125.00,0.34,0,-99,1004,935,899,830,794,917,812,70,259,500,580,1,1,14049331,158,-1.25,0.27,12,0.81,-899.00,4158.00,1988,20240105,-43.41,780,20240805,44.23,1988,-43.41,20240105,780,44.23,20240805,1988,-43.41,20240105,780,44.23,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N 20241119,140549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,259,1,29.91,127384875,113231,99.56,1125,1125,1125,1125,607,866,1125.00,0.34,0,-99,1004,935,899,830,794,917,812,70,259,500,580,1,1,14049331,158,-1.25,0.27,12,0.81,-899.00,4158.00,1988,20240105,-43.41,780,20240805,44.23,1988,-43.41,20240105,780,44.23,20240805,1988,-43.41,20240105,780,44.23,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N diff --git a/065710/price/prices-20241101.csv b/065710/price/prices-20241101.csv index 1e6c097935a9..05dbee3ff822 100644 --- a/065710/price/prices-20241101.csv +++ b/065710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21100,-50,5,-0.24,262230200,12450,88.92,21150,21150,20900,27450,14850,21150,21062.64,1.77,0,-512,21383,21266,21133,21016,20883,21275,21025,26,6300,500,15220,50,1,5150000,1087,7.01,1.12,12,0.24,3009.00,18896.00,22050,20240508,-4.31,17710,20240805,19.14,22050,-4.31,20240508,17710,19.14,20240805,22050,-4.31,20240508,17710,19.14,20240805,0.03,N,065710,500,25 억,,90943,N,N,0,N,00,N +20241120,150614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21100,-50,5,-0.24,253776550,12049,86.05,21150,21150,20900,27450,14850,21150,21062.04,1.77,0,-512,21383,21266,21133,21016,20883,21275,21025,26,6300,500,15220,50,1,5150000,1087,7.01,1.12,12,0.23,3009.00,18896.00,22050,20240508,-4.31,17710,20240805,19.14,22050,-4.31,20240508,17710,19.14,20240805,22050,-4.31,20240508,17710,19.14,20240805,0.03,N,065710,500,25 억,,90943,N,N,0,N,00,N +20241120,140614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21050,-100,5,-0.47,243046650,11540,82.42,21150,21150,20900,27450,14850,21150,21061.23,1.77,0,-392,21383,21266,21133,21016,20883,21275,21025,26,6300,500,15220,50,1,5150000,1084,7.00,1.11,12,0.22,3009.00,18896.00,22050,20240508,-4.54,17710,20240805,18.86,22050,-4.54,20240508,17710,18.86,20240805,22050,-4.54,20240508,17710,18.86,20240805,0.03,N,065710,500,25 억,,90943,N,N,0,N,00,N +20241120,130615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21050,-100,5,-0.47,174112350,8261,59.00,21150,21150,21000,27450,14850,21150,21076.43,1.77,0,-132,21383,21266,21133,21016,20883,21275,21025,26,6300,500,15220,50,1,5150000,1084,7.00,1.11,12,0.16,3009.00,18896.00,22050,20240508,-4.54,17710,20240805,18.86,22050,-4.54,20240508,17710,18.86,20240805,22050,-4.54,20240508,17710,18.86,20240805,0.03,N,065710,500,25 억,,90943,N,N,0,N,00,N +20241120,120615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21050,-100,5,-0.47,136927900,6497,46.40,21150,21150,21000,27450,14850,21150,21075.56,1.77,0,-119,21383,21266,21133,21016,20883,21275,21025,26,6300,500,15220,50,1,5150000,1084,7.00,1.11,12,0.13,3009.00,18896.00,22050,20240508,-4.54,17710,20240805,18.86,22050,-4.54,20240508,17710,18.86,20240805,22050,-4.54,20240508,17710,18.86,20240805,0.03,N,065710,500,25 억,,90943,N,N,0,N,00,N +20241120,110615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21100,-50,5,-0.24,87278850,4141,29.57,21150,21150,21000,27450,14850,21150,21076.76,1.77,0,-107,21383,21266,21133,21016,20883,21275,21025,26,6300,500,15220,50,1,5150000,1087,7.01,1.12,12,0.08,3009.00,18896.00,22050,20240508,-4.31,17710,20240805,19.14,22050,-4.31,20240508,17710,19.14,20240805,22050,-4.31,20240508,17710,19.14,20240805,0.03,N,065710,500,25 억,,90943,N,N,0,N,00,N +20241120,100615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21100,-50,5,-0.24,58076550,2757,19.69,21150,21150,21000,27450,14850,21150,21065.13,1.77,0,-107,21383,21266,21133,21016,20883,21275,21025,26,6300,500,15220,50,1,5150000,1087,7.01,1.12,12,0.05,3009.00,18896.00,22050,20240508,-4.31,17710,20240805,19.14,22050,-4.31,20240508,17710,19.14,20240805,22050,-4.31,20240508,17710,19.14,20240805,0.03,N,065710,500,25 억,,90943,N,N,0,N,00,N +20241120,090614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21100,-50,5,-0.24,338150,16,0.11,21150,21150,21000,27450,14850,21150,21134.38,1.77,0,11,21383,21266,21133,21016,20883,21275,21025,26,6300,500,15220,50,1,5150000,1087,7.01,1.12,12,0.00,3009.00,18896.00,22050,20240508,-4.31,17710,20240805,19.14,22050,-4.31,20240508,17710,19.14,20240805,22050,-4.31,20240508,17710,19.14,20240805,0.03,N,065710,500,25 억,,90943,N,N,0,N,00,N 20241119,160542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21150,0,3,0.00,296170000,14002,100.65,21150,21250,21000,27450,14850,21150,21151.98,1.80,0,-1950,21450,21300,21050,20900,20650,21375,20975,26,6300,500,15220,50,1,5150000,1089,7.03,1.12,12,0.27,3009.00,18896.00,22050,20240508,-4.08,17710,20240805,19.42,22050,-4.08,20240508,17710,19.42,20240805,22050,-4.08,20240508,17710,19.42,20240805,0.04,N,065710,500,25 억,,92880,N,N,0,N,00,N 20241119,150550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21150,0,3,0.00,295937500,13991,100.57,21150,21250,21000,27450,14850,21150,21151.99,1.80,0,-1948,21450,21300,21050,20900,20650,21375,20975,26,6300,500,15220,50,1,5150000,1089,7.03,1.12,12,0.27,3009.00,18896.00,22050,20240508,-4.08,17710,20240805,19.42,22050,-4.08,20240508,17710,19.42,20240805,22050,-4.08,20240508,17710,19.42,20240805,0.04,N,065710,500,25 억,,92880,N,N,0,N,00,N 20241119,140549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21150,0,3,0.00,197128650,9310,66.92,21150,21250,21100,27450,14850,21150,21173.86,1.80,0,-972,21450,21300,21050,20900,20650,21375,20975,26,6300,500,15220,50,1,5150000,1089,7.03,1.12,12,0.18,3009.00,18896.00,22050,20240508,-4.08,17710,20240805,19.42,22050,-4.08,20240508,17710,19.42,20240805,22050,-4.08,20240508,17710,19.42,20240805,0.04,N,065710,500,25 억,,92880,N,N,0,N,00,N diff --git a/065770/price/prices-20241101.csv b/065770/price/prices-20241101.csv index 61bc0d2c5132..8e0a2834eaf5 100644 --- a/065770/price/prices-20241101.csv +++ b/065770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,940,-1,5,-0.11,22301529,23843,54.55,941,941,926,1223,659,941,935.35,0.54,0,-707,971,956,936,921,901,946,911,97,282,500,650,1,1,19411130,182,-26.86,1.04,12,0.12,-35.00,902.00,1626,20240125,-42.19,916,20241119,2.62,1626,-42.19,20240125,916,2.62,20241119,1626,-42.19,20240125,916,2.62,20241119,0.01,N,065770,500,97 억,,104683,N,N,0,N,00,N +20241120,150614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,940,-1,5,-0.11,20020572,21411,48.98,941,941,926,1223,659,941,935.06,0.54,0,-664,971,956,936,921,901,946,911,97,282,500,650,1,1,19411130,182,-26.86,1.04,12,0.11,-35.00,902.00,1626,20240125,-42.19,916,20241119,2.62,1626,-42.19,20240125,916,2.62,20241119,1626,-42.19,20240125,916,2.62,20241119,0.01,N,065770,500,97 억,,104683,N,N,0,N,00,N +20241120,140614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,941,0,3,0.00,18907399,20228,46.28,941,941,926,1223,659,941,934.71,0.54,0,-664,971,956,936,921,901,946,911,97,282,500,650,1,1,19411130,183,-26.89,1.04,12,0.10,-35.00,902.00,1626,20240125,-42.13,916,20241119,2.73,1626,-42.13,20240125,916,2.73,20241119,1626,-42.13,20240125,916,2.73,20241119,0.01,N,065770,500,97 억,,104683,N,N,0,N,00,N +20241120,130615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,940,-1,5,-0.11,18276284,19557,44.74,941,941,926,1223,659,941,934.51,0.54,0,-654,971,956,936,921,901,946,911,97,282,500,650,1,1,19411130,182,-26.86,1.04,12,0.10,-35.00,902.00,1626,20240125,-42.19,916,20241119,2.62,1626,-42.19,20240125,916,2.62,20241119,1626,-42.19,20240125,916,2.62,20241119,0.01,N,065770,500,97 억,,104683,N,N,0,N,00,N +20241120,120615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,938,-3,5,-0.32,14491873,15502,35.47,941,941,926,1223,659,941,934.84,0.54,0,-504,971,956,936,921,901,946,911,97,282,500,650,1,1,19411130,182,-26.80,1.04,12,0.08,-35.00,902.00,1626,20240125,-42.31,916,20241119,2.40,1626,-42.31,20240125,916,2.40,20241119,1626,-42.31,20240125,916,2.40,20241119,0.01,N,065770,500,97 억,,104683,N,N,0,N,00,N +20241120,110615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,939,-2,5,-0.21,6793548,7247,16.58,941,941,926,1223,659,941,937.43,0.54,0,-436,971,956,936,921,901,946,911,97,282,500,650,1,1,19411130,182,-26.83,1.04,12,0.04,-35.00,902.00,1626,20240125,-42.25,916,20241119,2.51,1626,-42.25,20240125,916,2.51,20241119,1626,-42.25,20240125,916,2.51,20241119,0.01,N,065770,500,97 억,,104683,N,N,0,N,00,N +20241120,100615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,940,-1,5,-0.11,4600212,4906,11.22,941,941,926,1223,659,941,937.67,0.54,0,-66,971,956,936,921,901,946,911,97,282,500,650,1,1,19411130,182,-26.86,1.04,12,0.03,-35.00,902.00,1626,20240125,-42.19,916,20241119,2.62,1626,-42.19,20240125,916,2.62,20241119,1626,-42.19,20240125,916,2.62,20241119,0.01,N,065770,500,97 억,,104683,N,N,0,N,00,N +20241120,090614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,937,-4,5,-0.43,1861763,1979,4.53,941,941,936,1223,659,941,940.76,0.54,0,-194,971,956,936,921,901,946,911,97,282,500,650,1,1,19411130,182,-26.77,1.04,12,0.01,-35.00,902.00,1626,20240125,-42.37,916,20241119,2.29,1626,-42.37,20240125,916,2.29,20241119,1626,-42.37,20240125,916,2.29,20241119,0.01,N,065770,500,97 억,,104683,N,N,0,N,00,N 20241119,160543,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,941,-11,5,-1.16,40964351,43510,78.78,951,951,916,1237,667,952,941.49,0.54,0,-535,970,961,955,946,940,958,943,97,285,500,660,1,1,19411130,183,-26.89,1.04,12,0.22,-35.00,902.00,1626,20240125,-42.13,916,20241119,2.73,1626,-42.13,20240125,916,2.73,20241119,1626,-42.13,20240125,916,2.73,20241119,0.01,N,065770,500,97 억,,104978,N,N,0,N,00,N 20241119,150551,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,940,-12,5,-1.26,33724338,35798,64.82,951,951,916,1237,667,952,942.07,0.54,0,-530,970,961,955,946,940,958,943,97,285,500,660,1,1,19411130,182,-26.86,1.04,12,0.18,-35.00,902.00,1626,20240125,-42.19,916,20241119,2.62,1626,-42.19,20240125,916,2.62,20241119,1626,-42.19,20240125,916,2.62,20241119,0.01,N,065770,500,97 억,,104978,N,N,0,N,00,N 20241119,140549,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,942,-10,5,-1.05,33431290,35486,64.25,951,951,916,1237,667,952,942.10,0.54,0,-512,970,961,955,946,940,958,943,97,285,500,660,1,1,19411130,183,-26.91,1.04,12,0.18,-35.00,902.00,1626,20240125,-42.07,916,20241119,2.84,1626,-42.07,20240125,916,2.84,20241119,1626,-42.07,20240125,916,2.84,20241119,0.01,N,065770,500,97 억,,104978,N,N,0,N,00,N diff --git a/065950/price/prices-20241101.csv b/065950/price/prices-20241101.csv index 131fd66549d9..431f4d9c2df0 100644 --- a/065950/price/prices-20241101.csv +++ b/065950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160605,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2070,0,3,0.00,140002295,66982,28.79,2080,2125,2060,2690,1450,2070,2090.28,0.70,0,-3003,2373,2221,2138,1986,1903,2180,1945,141,620,500,1280,5,1,28231302,584,-12.70,0.78,12,0.24,-163.00,2642.00,4000,20231206,-48.25,1958,20241114,5.72,3750,-44.80,20240819,1958,5.72,20241114,4000,-48.25,20231206,1958,5.72,20241114,6.34,N,065950,500,141 억,,197578,N,N,0,N,00,N +20241120,150614,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2085,15,2,0.72,130751270,62512,26.87,2080,2125,2060,2690,1450,2070,2091.77,0.70,0,-2463,2373,2221,2138,1986,1903,2180,1945,141,620,500,1280,5,1,28231302,589,-12.79,0.79,12,0.22,-163.00,2642.00,4000,20231206,-47.88,1958,20241114,6.49,3750,-44.40,20240819,1958,6.49,20241114,4000,-47.88,20231206,1958,6.49,20241114,6.34,N,065950,500,141 억,,197578,N,N,0,N,00,N +20241120,140614,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2100,30,2,1.45,91283365,43474,18.69,2080,2125,2065,2690,1450,2070,2100.03,0.70,0,-3786,2373,2221,2138,1986,1903,2180,1945,141,620,500,1280,5,1,28231302,593,-12.88,0.79,12,0.15,-163.00,2642.00,4000,20231206,-47.50,1958,20241114,7.25,3750,-44.00,20240819,1958,7.25,20241114,4000,-47.50,20231206,1958,7.25,20241114,6.34,N,065950,500,141 억,,197578,N,N,0,N,00,N +20241120,130616,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2100,30,2,1.45,87083625,41472,17.82,2080,2125,2065,2690,1450,2070,2100.14,0.70,0,-3149,2373,2221,2138,1986,1903,2180,1945,141,620,500,1280,5,1,28231302,593,-12.88,0.79,12,0.15,-163.00,2642.00,4000,20231206,-47.50,1958,20241114,7.25,3750,-44.00,20240819,1958,7.25,20241114,4000,-47.50,20231206,1958,7.25,20241114,6.34,N,065950,500,141 억,,197578,N,N,0,N,00,N +20241120,120615,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2100,30,2,1.45,79285845,37753,16.23,2080,2125,2065,2690,1450,2070,2100.47,0.70,0,-2509,2373,2221,2138,1986,1903,2180,1945,141,620,500,1280,5,1,28231302,593,-12.88,0.79,12,0.13,-163.00,2642.00,4000,20231206,-47.50,1958,20241114,7.25,3750,-44.00,20240819,1958,7.25,20241114,4000,-47.50,20231206,1958,7.25,20241114,6.34,N,065950,500,141 억,,197578,N,N,0,N,00,N +20241120,110615,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2110,40,2,1.93,71144230,33876,14.56,2080,2125,2065,2690,1450,2070,2100.53,0.70,0,-1996,2373,2221,2138,1986,1903,2180,1945,141,620,500,1280,5,1,28231302,596,-12.94,0.80,12,0.12,-163.00,2642.00,4000,20231206,-47.25,1958,20241114,7.76,3750,-43.73,20240819,1958,7.76,20241114,4000,-47.25,20231206,1958,7.76,20241114,6.34,N,065950,500,141 억,,197578,N,N,0,N,00,N +20241120,100615,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2120,50,2,2.42,62016665,29553,12.70,2080,2125,2065,2690,1450,2070,2098.92,0.70,0,-2479,2373,2221,2138,1986,1903,2180,1945,141,620,500,1280,5,1,28231302,599,-13.01,0.80,12,0.10,-163.00,2642.00,4000,20231206,-47.00,1958,20241114,8.27,3750,-43.47,20240819,1958,8.27,20241114,4000,-47.00,20231206,1958,8.27,20241114,6.34,N,065950,500,141 억,,197578,N,N,0,N,00,N +20241120,090615,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2100,30,2,1.45,9938980,4738,2.04,2080,2120,2080,2690,1450,2070,2100.55,0.70,0,68,2373,2221,2138,1986,1903,2180,1945,141,620,500,1280,5,1,28231302,593,-12.88,0.79,12,0.02,-163.00,2642.00,4000,20231206,-47.50,1958,20241114,7.25,3750,-44.00,20240819,1958,7.25,20241114,4000,-47.50,20231206,1958,7.25,20241114,6.34,N,065950,500,141 억,,197578,N,N,0,N,00,N 20241119,160543,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2070,-15,5,-0.72,498993560,231121,502.94,2215,2290,2055,2710,1460,2085,2159.01,0.91,0,-59390,2168,2126,2068,2026,1968,2147,2047,141,625,500,1290,5,1,28231302,584,-12.70,0.78,12,0.82,-163.00,2642.00,4000,20231206,-48.25,1958,20241114,5.72,3750,-44.80,20240819,1958,5.72,20241114,4000,-48.25,20231206,1958,5.72,20241114,6.36,N,065950,500,141 억,,257127,N,N,0,N,00,N 20241119,150551,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2120,35,2,1.68,485548935,224688,488.94,2215,2290,2055,2710,1460,2085,2160.99,0.91,0,-57395,2168,2126,2068,2026,1968,2147,2047,141,625,500,1290,5,1,28231302,599,-13.01,0.80,12,0.80,-163.00,2642.00,4000,20231206,-47.00,1958,20241114,8.27,3750,-43.47,20240819,1958,8.27,20241114,4000,-47.00,20231206,1958,8.27,20241114,6.36,N,065950,500,141 억,,257127,N,N,0,N,00,N 20241119,140550,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2095,10,2,0.48,459760910,212308,462.00,2215,2290,2055,2710,1460,2085,2165.54,0.91,0,-58783,2168,2126,2068,2026,1968,2147,2047,141,625,500,1290,5,1,28231302,591,-12.85,0.79,12,0.75,-163.00,2642.00,4000,20231206,-47.62,1958,20241114,7.00,3750,-44.13,20240819,1958,7.00,20241114,4000,-47.62,20231206,1958,7.00,20241114,6.36,N,065950,500,141 억,,257127,N,N,0,N,00,N diff --git a/066130/price/prices-20241101.csv b/066130/price/prices-20241101.csv index fd7aacdf69be..8ca144ede085 100644 --- a/066130/price/prices-20241101.csv +++ b/066130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4830,-5,5,-0.10,278924680,58133,111.19,4790,4875,4770,6280,3385,4835,4798.03,1.29,0,-4728,4928,4881,4828,4781,4728,4905,4805,64,1445,500,3480,5,1,12800000,618,10.30,0.58,12,0.45,469.00,8283.00,6130,20240731,-21.21,4470,20240805,8.05,6130,-21.21,20240731,4470,8.05,20240805,6130,-21.21,20240731,4470,8.05,20240805,1.86,N,066130,500,64 억,,165532,N,N,0,N,00,N +20241120,150615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4825,-10,5,-0.21,258690455,53937,103.17,4790,4875,4770,6280,3385,4835,4796.16,1.29,0,-4189,4928,4881,4828,4781,4728,4905,4805,64,1445,500,3480,5,1,12800000,618,10.29,0.58,12,0.42,469.00,8283.00,6130,20240731,-21.29,4470,20240805,7.94,6130,-21.29,20240731,4470,7.94,20240805,6130,-21.29,20240731,4470,7.94,20240805,1.86,N,066130,500,64 억,,165532,N,N,0,N,00,N +20241120,140615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,0,3,0.00,224965925,46963,89.83,4790,4845,4770,6280,3385,4835,4790.28,1.29,0,-2345,4928,4881,4828,4781,4728,4905,4805,64,1445,500,3480,5,1,12800000,619,10.31,0.58,12,0.37,469.00,8283.00,6130,20240731,-21.13,4470,20240805,8.17,6130,-21.13,20240731,4470,8.17,20240805,6130,-21.13,20240731,4470,8.17,20240805,1.86,N,066130,500,64 억,,165532,N,N,0,N,00,N +20241120,130616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4795,-40,5,-0.83,179321690,37475,71.68,4790,4830,4770,6280,3385,4835,4785.10,1.29,0,-2239,4928,4881,4828,4781,4728,4905,4805,64,1445,500,3480,5,1,12800000,614,10.22,0.58,12,0.29,469.00,8283.00,6130,20240731,-21.78,4470,20240805,7.27,6130,-21.78,20240731,4470,7.27,20240805,6130,-21.78,20240731,4470,7.27,20240805,1.86,N,066130,500,64 억,,165532,N,N,0,N,00,N +20241120,120616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4790,-45,5,-0.93,165628410,34617,66.21,4790,4830,4770,6280,3385,4835,4784.60,1.29,0,-3260,4928,4881,4828,4781,4728,4905,4805,64,1445,500,3480,5,1,12800000,613,10.21,0.58,12,0.27,469.00,8283.00,6130,20240731,-21.86,4470,20240805,7.16,6130,-21.86,20240731,4470,7.16,20240805,6130,-21.86,20240731,4470,7.16,20240805,1.86,N,066130,500,64 억,,165532,N,N,0,N,00,N +20241120,110616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4775,-60,5,-1.24,131228670,27419,52.45,4790,4830,4770,6280,3385,4835,4786.05,1.29,0,491,4928,4881,4828,4781,4728,4905,4805,64,1445,500,3480,5,1,12800000,611,10.18,0.58,12,0.21,469.00,8283.00,6130,20240731,-22.10,4470,20240805,6.82,6130,-22.10,20240731,4470,6.82,20240805,6130,-22.10,20240731,4470,6.82,20240805,1.86,N,066130,500,64 억,,165532,N,N,0,N,00,N +20241120,100616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4815,-20,5,-0.41,64537985,13497,25.82,4790,4830,4770,6280,3385,4835,4781.65,1.29,0,-3035,4928,4881,4828,4781,4728,4905,4805,64,1445,500,3480,5,1,12800000,616,10.27,0.58,12,0.11,469.00,8283.00,6130,20240731,-21.45,4470,20240805,7.72,6130,-21.45,20240731,4470,7.72,20240805,6130,-21.45,20240731,4470,7.72,20240805,1.86,N,066130,500,64 억,,165532,N,N,0,N,00,N +20241120,090615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4815,-20,5,-0.41,2229330,465,0.89,4790,4830,4790,6280,3385,4835,4794.26,1.29,0,-45,4928,4881,4828,4781,4728,4905,4805,64,1445,500,3480,5,1,12800000,616,10.27,0.58,12,0.00,469.00,8283.00,6130,20240731,-21.45,4470,20240805,7.72,6130,-21.45,20240731,4470,7.72,20240805,6130,-21.45,20240731,4470,7.72,20240805,1.86,N,066130,500,64 억,,165532,N,N,0,N,00,N 20241119,160543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,-45,5,-0.92,248971405,51877,71.35,4800,4875,4775,6340,3420,4880,4799.25,1.33,0,-16811,5036,4957,4881,4802,4726,4997,4842,64,1460,500,3510,5,1,12800000,619,10.31,0.58,12,0.41,469.00,8283.00,6130,20240731,-21.13,4470,20240805,8.17,6130,-21.13,20240731,4470,8.17,20240805,6130,-21.13,20240731,4470,8.17,20240805,1.88,N,066130,500,64 억,,170211,N,N,0,N,00,N 20241119,150551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4810,-70,5,-1.43,239615440,49934,68.68,4800,4875,4775,6340,3420,4880,4798.64,1.33,0,-16476,5036,4957,4881,4802,4726,4997,4842,64,1460,500,3510,5,1,12800000,616,10.26,0.58,12,0.39,469.00,8283.00,6130,20240731,-21.53,4470,20240805,7.61,6130,-21.53,20240731,4470,7.61,20240805,6130,-21.53,20240731,4470,7.61,20240805,1.88,N,066130,500,64 억,,170211,N,N,0,N,00,N 20241119,140550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4780,-100,5,-2.05,213192490,44462,61.15,4800,4875,4775,6340,3420,4880,4794.94,1.33,0,-13418,5036,4957,4881,4802,4726,4997,4842,64,1460,500,3510,5,1,12800000,612,10.19,0.58,12,0.35,469.00,8283.00,6130,20240731,-22.02,4470,20240805,6.94,6130,-22.02,20240731,4470,6.94,20240805,6130,-22.02,20240731,4470,6.94,20240805,1.88,N,066130,500,64 억,,170211,N,N,0,N,00,N diff --git a/066310/price/prices-20241101.csv b/066310/price/prices-20241101.csv index ef2468330294..f31195a90fa2 100644 --- a/066310/price/prices-20241101.csv +++ b/066310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5630,-90,5,-1.57,36644220,6420,55.91,5650,5790,5630,7430,4010,5720,5708.32,0.98,0,-280,5893,5806,5763,5676,5633,5785,5655,46,1710,500,4340,10,1,9271621,522,19.28,0.62,12,0.07,292.00,9044.00,11900,20240130,-52.69,5500,20241114,2.36,11900,-52.69,20240130,5500,2.36,20241114,11900,-52.69,20240130,5500,2.36,20241114,1.48,N,066310,500,46 억,,90846,N,N,0,N,00,N +20241120,150615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-50,5,-0.87,32142870,5623,48.97,5650,5790,5650,7430,4010,5720,5716.32,0.98,0,-280,5893,5806,5763,5676,5633,5785,5655,46,1710,500,4340,10,1,9271621,526,19.42,0.63,12,0.06,292.00,9044.00,11900,20240130,-52.35,5500,20241114,3.09,11900,-52.35,20240130,5500,3.09,20241114,11900,-52.35,20240130,5500,3.09,20241114,1.48,N,066310,500,46 억,,90846,N,N,0,N,00,N +20241120,140615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,20,2,0.35,22900260,4005,34.88,5650,5790,5650,7430,4010,5720,5717.92,0.98,0,-256,5893,5806,5763,5676,5633,5785,5655,46,1710,500,4340,10,1,9271621,532,19.66,0.63,12,0.04,292.00,9044.00,11900,20240130,-51.76,5500,20241114,4.36,11900,-51.76,20240130,5500,4.36,20241114,11900,-51.76,20240130,5500,4.36,20241114,1.48,N,066310,500,46 억,,90846,N,N,0,N,00,N +20241120,130616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,-20,5,-0.35,18552310,3244,28.25,5650,5790,5650,7430,4010,5720,5718.96,0.98,0,-362,5893,5806,5763,5676,5633,5785,5655,46,1710,500,4340,10,1,9271621,528,19.52,0.63,12,0.03,292.00,9044.00,11900,20240130,-52.10,5500,20241114,3.64,11900,-52.10,20240130,5500,3.64,20241114,11900,-52.10,20240130,5500,3.64,20241114,1.48,N,066310,500,46 억,,90846,N,N,0,N,00,N +20241120,120616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,0,3,0.00,14208260,2482,21.62,5650,5790,5650,7430,4010,5720,5724.52,0.98,0,-314,5893,5806,5763,5676,5633,5785,5655,46,1710,500,4340,10,1,9271621,530,19.59,0.63,12,0.03,292.00,9044.00,11900,20240130,-51.93,5500,20241114,4.00,11900,-51.93,20240130,5500,4.00,20241114,11900,-51.93,20240130,5500,4.00,20241114,1.48,N,066310,500,46 억,,90846,N,N,0,N,00,N +20241120,110616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,10,2,0.17,6243010,1087,9.47,5650,5790,5650,7430,4010,5720,5743.34,0.98,0,-275,5893,5806,5763,5676,5633,5785,5655,46,1710,500,4340,10,1,9271621,531,19.62,0.63,12,0.01,292.00,9044.00,11900,20240130,-51.85,5500,20241114,4.18,11900,-51.85,20240130,5500,4.18,20241114,11900,-51.85,20240130,5500,4.18,20241114,1.48,N,066310,500,46 억,,90846,N,N,0,N,00,N +20241120,100616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,0,3,0.00,6087740,1060,9.23,5650,5790,5650,7430,4010,5720,5743.15,0.98,0,-257,5893,5806,5763,5676,5633,5785,5655,46,1710,500,4340,10,1,9271621,530,19.59,0.63,12,0.01,292.00,9044.00,11900,20240130,-51.93,5500,20241114,4.00,11900,-51.93,20240130,5500,4.00,20241114,11900,-51.93,20240130,5500,4.00,20241114,1.48,N,066310,500,46 억,,90846,N,N,0,N,00,N +20241120,090615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,70,2,1.22,1879100,325,2.83,5650,5790,5650,7430,4010,5720,5781.85,0.98,0,-242,5893,5806,5763,5676,5633,5785,5655,46,1710,500,4340,10,1,9271621,537,19.83,0.64,12,0.00,292.00,9044.00,11900,20240130,-51.34,5500,20241114,5.27,11900,-51.34,20240130,5500,5.27,20241114,11900,-51.34,20240130,5500,5.27,20241114,1.48,N,066310,500,46 억,,90846,N,N,0,N,00,N 20241119,160543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,-130,5,-2.22,66279260,11482,88.55,5790,5850,5720,7600,4100,5850,5772.45,1.00,0,-2005,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,530,19.59,0.63,12,0.12,292.00,9044.00,11900,20240130,-51.93,5500,20241114,4.00,11900,-51.93,20240130,5500,4.00,20241114,11900,-51.93,20240130,5500,4.00,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N 20241119,150552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5750,-100,5,-1.71,63468670,10991,84.76,5790,5850,5720,7600,4100,5850,5774.60,1.00,0,-1516,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,533,19.69,0.64,12,0.12,292.00,9044.00,11900,20240130,-51.68,5500,20241114,4.55,11900,-51.68,20240130,5500,4.55,20241114,11900,-51.68,20240130,5500,4.55,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N 20241119,140550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5760,-90,5,-1.54,56155410,9715,74.92,5790,5850,5720,7600,4100,5850,5780.28,1.00,0,-1322,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,534,19.73,0.64,12,0.10,292.00,9044.00,11900,20240130,-51.60,5500,20241114,4.73,11900,-51.60,20240130,5500,4.73,20241114,11900,-51.60,20240130,5500,4.73,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N diff --git a/066360/price/prices-20241101.csv b/066360/price/prices-20241101.csv index 24a8e0ef586e..da1d72fa4032 100644 --- a/066360/price/prices-20241101.csv +++ b/066360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160606,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,856,46,2,5.68,96160169,115006,326.35,810,869,800,1053,567,810,836.13,0.18,0,-2040,834,822,814,802,794,818,798,240,243,500,560,1,1,47952015,410,2.94,0.49,12,0.24,291.00,1742.00,1861,20231124,-54.00,690,20241112,24.06,1445,-40.76,20240102,690,24.06,20241112,1861,-54.00,20231124,690,24.06,20241112,0.09,N,066360,500,239 억,,85539,N,N,0,N,00,N +20241120,150615,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,856,46,2,5.68,91021881,108987,309.27,810,869,800,1053,567,810,835.16,0.18,0,-1957,834,822,814,802,794,818,798,240,243,500,560,1,1,47952015,410,2.94,0.49,12,0.23,291.00,1742.00,1861,20231124,-54.00,690,20241112,24.06,1445,-40.76,20240102,690,24.06,20241112,1861,-54.00,20231124,690,24.06,20241112,0.09,N,066360,500,239 억,,85539,N,N,0,N,00,N +20241120,140615,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,838,28,2,3.46,60215890,72885,206.82,810,846,800,1053,567,810,826.18,0.18,0,420,834,822,814,802,794,818,798,240,243,500,560,1,1,47952015,402,2.88,0.48,12,0.15,291.00,1742.00,1861,20231124,-54.97,690,20241112,21.45,1445,-42.01,20240102,690,21.45,20241112,1861,-54.97,20231124,690,21.45,20241112,0.09,N,066360,500,239 억,,85539,N,N,0,N,00,N +20241120,130617,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,831,21,2,2.59,48292105,58610,166.32,810,846,800,1053,567,810,823.96,0.18,0,790,834,822,814,802,794,818,798,240,243,500,560,1,1,47952015,398,2.86,0.48,12,0.12,291.00,1742.00,1861,20231124,-55.35,690,20241112,20.43,1445,-42.49,20240102,690,20.43,20241112,1861,-55.35,20231124,690,20.43,20241112,0.09,N,066360,500,239 억,,85539,N,N,0,N,00,N +20241120,120616,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,833,23,2,2.84,46039043,55899,158.62,810,846,800,1053,567,810,823.61,0.18,0,953,834,822,814,802,794,818,798,240,243,500,560,1,1,47952015,399,2.86,0.48,12,0.12,291.00,1742.00,1861,20231124,-55.24,690,20241112,20.72,1445,-42.35,20240102,690,20.72,20241112,1861,-55.24,20231124,690,20.72,20241112,0.09,N,066360,500,239 억,,85539,N,N,0,N,00,N +20241120,110616,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,830,20,2,2.47,32558546,39684,112.61,810,846,800,1053,567,810,820.45,0.18,0,895,834,822,814,802,794,818,798,240,243,500,560,1,1,47952015,398,2.85,0.48,12,0.08,291.00,1742.00,1861,20231124,-55.40,690,20241112,20.29,1445,-42.56,20240102,690,20.29,20241112,1861,-55.40,20231124,690,20.29,20241112,0.09,N,066360,500,239 억,,85539,N,N,0,N,00,N +20241120,100616,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,846,36,2,4.44,22220689,27288,77.43,810,846,800,1053,567,810,814.30,0.18,0,3285,834,822,814,802,794,818,798,240,243,500,560,1,1,47952015,406,2.91,0.49,12,0.06,291.00,1742.00,1861,20231124,-54.54,690,20241112,22.61,1445,-41.45,20240102,690,22.61,20241112,1861,-54.54,20231124,690,22.61,20241112,0.09,N,066360,500,239 억,,85539,N,N,0,N,00,N +20241120,090616,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,800,-10,5,-1.23,3236524,4016,11.40,810,810,800,1053,567,810,805.91,0.18,0,-664,834,822,814,802,794,818,798,240,243,500,560,1,1,47952015,384,2.75,0.46,12,0.01,291.00,1742.00,1861,20231124,-57.01,690,20241112,15.94,1445,-44.64,20240102,690,15.94,20241112,1861,-57.01,20231124,690,15.94,20241112,0.09,N,066360,500,239 억,,85539,N,N,0,N,00,N 20241119,160544,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,810,-7,5,-0.86,28741628,35238,17.63,826,826,806,1062,572,817,815.64,0.19,0,-5918,870,843,819,792,768,831,780,240,245,500,570,1,1,47952015,388,2.78,0.46,12,0.07,291.00,1742.00,1861,20231124,-56.48,690,20241112,17.39,1445,-43.94,20240102,690,17.39,20241112,1861,-56.48,20231124,690,17.39,20241112,0.09,N,066360,500,239 억,,91494,N,N,0,N,00,N 20241119,150552,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,819,2,2,0.24,25807500,31619,15.82,826,826,806,1062,572,817,816.20,0.19,0,-5952,870,843,819,792,768,831,780,240,245,500,570,1,1,47952015,393,2.81,0.47,12,0.07,291.00,1742.00,1861,20231124,-55.99,690,20241112,18.70,1445,-43.32,20240102,690,18.70,20241112,1861,-55.99,20231124,690,18.70,20241112,0.09,N,066360,500,239 억,,91494,N,N,0,N,00,N 20241119,140550,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,819,2,2,0.24,19532053,23957,11.98,826,826,806,1062,572,817,815.30,0.19,0,-5427,870,843,819,792,768,831,780,240,245,500,570,1,1,47952015,393,2.81,0.47,12,0.05,291.00,1742.00,1861,20231124,-55.99,690,20241112,18.70,1445,-43.32,20240102,690,18.70,20241112,1861,-55.99,20231124,690,18.70,20241112,0.09,N,066360,500,239 억,,91494,N,N,0,N,00,N diff --git a/066410/price/prices-20241101.csv b/066410/price/prices-20241101.csv index 7acfbbde6770..b642ec4ac077 100644 --- a/066410/price/prices-20241101.csv +++ b/066410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160606,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231113,0.00,1153,20231113,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241120,150615,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231113,0.00,1153,20231113,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241120,140616,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231113,0.00,1153,20231113,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241120,130617,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231113,0.00,1153,20231113,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241120,120617,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231113,0.00,1153,20231113,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241120,110616,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231113,0.00,1153,20231113,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241120,100617,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231113,0.00,1153,20231113,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241120,090616,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231113,0.00,1153,20231113,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N 20241119,160544,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231110,0.00,1153,20231110,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N 20241119,150552,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231110,0.00,1153,20231110,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N 20241119,140551,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231110,0.00,1153,20231110,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N diff --git a/066430/price/prices-20241101.csv b/066430/price/prices-20241101.csv index d9bb9fe97b10..c29284bcbdb5 100644 --- a/066430/price/prices-20241101.csv +++ b/066430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,525,-8,5,-1.50,26877892,50742,225.92,535,536,523,692,374,533,529.70,3.34,0,-4163,547,540,536,529,525,538,527,196,159,500,350,1,1,39153476,206,7.29,0.47,12,0.13,72.00,1121.00,852,20231201,-38.38,518,20240909,1.35,760,-30.92,20240109,518,1.35,20240909,852,-38.38,20231201,518,1.35,20240909,0.14,N,066430,500,195 억,,1309136,N,N,0,N,00,N +20241120,150616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,534,1,2,0.19,26298809,49639,221.01,535,536,523,692,374,533,529.80,3.34,0,-4152,547,540,536,529,525,538,527,196,159,500,350,1,1,39153476,209,7.42,0.48,12,0.13,72.00,1121.00,852,20231201,-37.32,518,20240909,3.09,760,-29.74,20240109,518,3.09,20240909,852,-37.32,20231201,518,3.09,20240909,0.14,N,066430,500,195 억,,1309136,N,N,0,N,00,N +20241120,140616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,528,-5,5,-0.94,17662179,33427,148.83,535,536,523,692,374,533,528.38,3.34,0,1105,547,540,536,529,525,538,527,196,159,500,350,1,1,39153476,207,7.33,0.47,12,0.09,72.00,1121.00,852,20231201,-38.03,518,20240909,1.93,760,-30.53,20240109,518,1.93,20240909,852,-38.03,20231201,518,1.93,20240909,0.14,N,066430,500,195 억,,1309136,N,N,0,N,00,N +20241120,130617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,528,-5,5,-0.94,12073141,22797,101.50,535,536,525,692,374,533,529.59,3.34,0,-1115,547,540,536,529,525,538,527,196,159,500,350,1,1,39153476,207,7.33,0.47,12,0.06,72.00,1121.00,852,20231201,-38.03,518,20240909,1.93,760,-30.53,20240109,518,1.93,20240909,852,-38.03,20231201,518,1.93,20240909,0.14,N,066430,500,195 억,,1309136,N,N,0,N,00,N +20241120,120617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,530,-3,5,-0.56,11786771,22256,99.09,535,536,525,692,374,533,529.60,3.34,0,-755,547,540,536,529,525,538,527,196,159,500,350,1,1,39153476,208,7.36,0.47,12,0.06,72.00,1121.00,852,20231201,-37.79,518,20240909,2.32,760,-30.26,20240109,518,2.32,20240909,852,-37.79,20231201,518,2.32,20240909,0.14,N,066430,500,195 억,,1309136,N,N,0,N,00,N +20241120,110617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,534,1,2,0.19,11352173,21437,95.45,535,536,525,692,374,533,529.56,3.34,0,-579,547,540,536,529,525,538,527,196,159,500,350,1,1,39153476,209,7.42,0.48,12,0.05,72.00,1121.00,852,20231201,-37.32,518,20240909,3.09,760,-29.74,20240109,518,3.09,20240909,852,-37.32,20231201,518,3.09,20240909,0.14,N,066430,500,195 억,,1309136,N,N,0,N,00,N +20241120,100617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,529,-4,5,-0.75,6853425,12932,57.58,535,535,525,692,374,533,529.96,3.34,0,1005,547,540,536,529,525,538,527,196,159,500,350,1,1,39153476,207,7.35,0.47,12,0.03,72.00,1121.00,852,20231201,-37.91,518,20240909,2.12,760,-30.39,20240109,518,2.12,20240909,852,-37.91,20231201,518,2.12,20240909,0.14,N,066430,500,195 억,,1309136,N,N,0,N,00,N +20241120,090616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,535,2,2,0.38,214000,400,1.78,535,535,535,692,374,533,535.00,3.34,0,-9,547,540,536,529,525,538,527,196,159,500,350,1,1,39153476,209,7.43,0.48,12,0.00,72.00,1121.00,852,20231201,-37.21,518,20240909,3.28,760,-29.61,20240109,518,3.28,20240909,852,-37.21,20231201,518,3.28,20240909,0.14,N,066430,500,195 억,,1309136,N,N,0,N,00,N 20241119,160544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,533,-7,5,-1.30,12078612,22460,58.21,540,543,532,702,378,540,537.78,3.35,0,-4239,565,552,542,529,519,547,524,196,162,500,350,1,1,39153476,209,7.40,0.48,12,0.06,72.00,1121.00,852,20231201,-37.44,518,20240909,2.90,760,-29.87,20240109,518,2.90,20240909,852,-37.44,20231201,518,2.90,20240909,0.14,N,066430,500,195 억,,1313331,N,N,0,N,00,N 20241119,150553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,535,-5,5,-0.93,11591983,21547,55.84,540,543,532,702,378,540,537.99,3.35,0,-3776,565,552,542,529,519,547,524,196,162,500,350,1,1,39153476,209,7.43,0.48,12,0.06,72.00,1121.00,852,20231201,-37.21,518,20240909,3.28,760,-29.61,20240109,518,3.28,20240909,852,-37.21,20231201,518,3.28,20240909,0.14,N,066430,500,195 억,,1313331,N,N,0,N,00,N 20241119,140551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,0,3,0.00,6427903,11901,30.84,540,543,537,702,378,540,540.11,3.35,0,-3080,565,552,542,529,519,547,524,196,162,500,350,1,1,39153476,211,7.50,0.48,12,0.03,72.00,1121.00,852,20231201,-36.62,518,20240909,4.25,760,-28.95,20240109,518,4.25,20240909,852,-36.62,20231201,518,4.25,20240909,0.14,N,066430,500,195 억,,1313331,N,N,0,N,00,N diff --git a/066570/price/prices-20241101.csv b/066570/price/prices-20241101.csv index 2f3706ebd0ec..82af2468697c 100644 --- a/066570/price/prices-20241101.csv +++ b/066570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160607,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,93000,2200,2,2.42,38930513700,418984,157.27,90800,93600,90800,118000,63600,90800,92916.56,33.25,0,-2237,92600,91700,90900,90000,89200,92150,90450,8182,27200,5000,70820,100,1,163647814,152192,23.59,0.85,12,0.26,3942.00,108993.00,115400,20240717,-19.41,86500,20240805,7.51,115400,-19.41,20240717,86500,7.51,20240805,115400,-19.41,20240717,86500,7.51,20240805,0.44,N,066570,5000,8182 억,,54416018,N,N,5884,N,00,N +20241120,150616,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,93200,2400,2,2.64,36439990100,392215,147.23,90800,93600,90800,118000,63600,90800,92908.35,33.25,0,6012,92600,91700,90900,90000,89200,92150,90450,8182,27200,5000,70820,100,1,163647814,152520,23.64,0.86,12,0.24,3942.00,108993.00,115400,20240717,-19.24,86500,20240805,7.75,115400,-19.24,20240717,86500,7.75,20240805,115400,-19.24,20240717,86500,7.75,20240805,0.44,N,066570,5000,8182 억,,54416018,N,N,233,N,00,N +20241120,140616,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,93100,2300,2,2.53,30157397100,324941,121.97,90800,93400,90800,118000,63600,90800,92809.01,33.25,0,13222,92600,91700,90900,90000,89200,92150,90450,8182,27200,5000,70820,100,1,163647814,152356,23.62,0.85,12,0.20,3942.00,108993.00,115400,20240717,-19.32,86500,20240805,7.63,115400,-19.32,20240717,86500,7.63,20240805,115400,-19.32,20240717,86500,7.63,20240805,0.44,N,066570,5000,8182 억,,54416018,N,N,233,N,00,N +20241120,130617,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,93200,2400,2,2.64,25076672000,270445,101.52,90800,93400,90800,118000,63600,90800,92723.94,33.25,0,20478,92600,91700,90900,90000,89200,92150,90450,8182,27200,5000,70820,100,1,163647814,152520,23.64,0.86,12,0.17,3942.00,108993.00,115400,20240717,-19.24,86500,20240805,7.75,115400,-19.24,20240717,86500,7.75,20240805,115400,-19.24,20240717,86500,7.75,20240805,0.44,N,066570,5000,8182 억,,54416018,N,N,233,N,00,N +20241120,120617,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,93200,2400,2,2.64,22815367700,246170,92.41,90800,93400,90800,118000,63600,90800,92681.56,33.25,0,20633,92600,91700,90900,90000,89200,92150,90450,8182,27200,5000,70820,100,1,163647814,152520,23.64,0.86,12,0.15,3942.00,108993.00,115400,20240717,-19.24,86500,20240805,7.75,115400,-19.24,20240717,86500,7.75,20240805,115400,-19.24,20240717,86500,7.75,20240805,0.44,N,066570,5000,8182 억,,54416018,N,N,233,N,00,N +20241120,110617,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,92900,2100,2,2.31,18772118900,202760,76.11,90800,93400,90800,118000,63600,90800,92583.20,33.25,0,12259,92600,91700,90900,90000,89200,92150,90450,8182,27200,5000,70820,100,1,163647814,152029,23.57,0.85,12,0.12,3942.00,108993.00,115400,20240717,-19.50,86500,20240805,7.40,115400,-19.50,20240717,86500,7.40,20240805,115400,-19.50,20240717,86500,7.40,20240805,0.44,N,066570,5000,8182 억,,54416018,N,N,233,N,00,N +20241120,100617,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,92600,1800,2,1.98,14921027100,161237,60.52,90800,93400,90800,118000,63600,90800,92541.26,33.25,0,22041,92600,91700,90900,90000,89200,92150,90450,8182,27200,5000,70820,100,1,163647814,151538,23.49,0.85,12,0.10,3942.00,108993.00,115400,20240717,-19.76,86500,20240805,7.05,115400,-19.76,20240717,86500,7.05,20240805,115400,-19.76,20240717,86500,7.05,20240805,0.44,N,066570,5000,8182 억,,54416018,N,N,233,N,00,N +20241120,090616,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,92400,1600,2,1.76,4479979300,48583,18.24,90800,92900,90800,118000,63600,90800,92213.71,33.25,0,8631,92600,91700,90900,90000,89200,92150,90450,8182,27200,5000,70820,100,1,163647814,151211,23.44,0.85,12,0.03,3942.00,108993.00,115400,20240717,-19.93,86500,20240805,6.82,115400,-19.93,20240717,86500,6.82,20240805,115400,-19.93,20240717,86500,6.82,20240805,0.44,N,066570,5000,8182 억,,54416018,N,N,233,N,00,N 20241119,160544,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90800,700,2,0.78,24105240000,264150,89.46,90100,91800,90100,117100,63100,90100,91255.93,33.27,0,-29766,92300,91200,89700,88600,87100,91750,89150,8182,27000,5000,70270,100,1,163647814,148592,23.03,0.83,12,0.16,3942.00,108993.00,115400,20240717,-21.32,86500,20240805,4.97,115400,-21.32,20240717,86500,4.97,20240805,115400,-21.32,20240717,86500,4.97,20240805,0.44,N,066570,5000,8182 억,,54444531,N,N,233,N,00,N 20241119,150553,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91300,1200,2,1.33,20967814200,229629,77.77,90100,91800,90100,117100,63100,90100,91311.70,33.27,0,-27652,92300,91200,89700,88600,87100,91750,89150,8182,27000,5000,70270,100,1,163647814,149410,23.16,0.84,12,0.14,3942.00,108993.00,115400,20240717,-20.88,86500,20240805,5.55,115400,-20.88,20240717,86500,5.55,20240805,115400,-20.88,20240717,86500,5.55,20240805,0.44,N,066570,5000,8182 억,,54444531,N,N,1155,N,00,N 20241119,140551,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91200,1100,2,1.22,18086461300,198023,67.07,90100,91800,90100,117100,63100,90100,91335.15,33.27,0,-11174,92300,91200,89700,88600,87100,91750,89150,8182,27000,5000,70270,100,1,163647814,149247,23.14,0.84,12,0.12,3942.00,108993.00,115400,20240717,-20.97,86500,20240805,5.43,115400,-20.97,20240717,86500,5.43,20240805,115400,-20.97,20240717,86500,5.43,20240805,0.44,N,066570,5000,8182 억,,54444531,N,N,1155,N,00,N diff --git a/066590/price/prices-20241101.csv b/066590/price/prices-20241101.csv index 08097172604a..81949a8ffa22 100644 --- a/066590/price/prices-20241101.csv +++ b/066590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2985,-15,5,-0.50,302729030,101057,274.72,3010,3015,2985,3900,2100,3000,2995.63,1.90,0,4445,3043,3021,3008,2986,2973,3015,2980,195,900,500,2220,5,1,39073104,1166,11.44,1.42,12,0.26,261.00,2108.00,3770,20240702,-20.82,2250,20231113,32.67,3770,-20.82,20240702,2540,17.52,20240102,3770,-20.82,20240702,2415,23.60,20231120,1.53,N,066590,500,195 억,,741749,N,N,0,N,00,N +20241120,150616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,0,3,0.00,287807450,96059,261.13,3010,3015,2985,3900,2100,3000,2996.15,1.90,0,4943,3043,3021,3008,2986,2973,3015,2980,195,900,500,2220,5,1,39073104,1172,11.49,1.42,12,0.25,261.00,2108.00,3770,20240702,-20.42,2250,20231113,33.33,3770,-20.42,20240702,2540,18.11,20240102,3770,-20.42,20240702,2415,24.22,20231120,1.53,N,066590,500,195 억,,741749,N,N,0,N,00,N +20241120,140616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3010,10,2,0.33,239773235,80009,217.50,3010,3015,2985,3900,2100,3000,2996.83,1.90,0,4909,3043,3021,3008,2986,2973,3015,2980,195,900,500,2220,5,1,39073104,1176,11.53,1.43,12,0.20,261.00,2108.00,3770,20240702,-20.16,2250,20231113,33.78,3770,-20.16,20240702,2540,18.50,20240102,3770,-20.16,20240702,2415,24.64,20231120,1.53,N,066590,500,195 억,,741749,N,N,0,N,00,N +20241120,130618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3010,10,2,0.33,197059315,65771,178.79,3010,3015,2985,3900,2100,3000,2996.14,1.90,0,4217,3043,3021,3008,2986,2973,3015,2980,195,900,500,2220,5,1,39073104,1176,11.53,1.43,12,0.17,261.00,2108.00,3770,20240702,-20.16,2250,20231113,33.78,3770,-20.16,20240702,2540,18.50,20240102,3770,-20.16,20240702,2415,24.64,20231120,1.53,N,066590,500,195 억,,741749,N,N,0,N,00,N +20241120,120617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3015,15,2,0.50,179091465,59778,162.50,3010,3015,2985,3900,2100,3000,2995.94,1.90,0,4120,3043,3021,3008,2986,2973,3015,2980,195,900,500,2220,5,1,39073104,1178,11.55,1.43,12,0.15,261.00,2108.00,3770,20240702,-20.03,2250,20231113,34.00,3770,-20.03,20240702,2540,18.70,20240102,3770,-20.03,20240702,2415,24.84,20231120,1.53,N,066590,500,195 억,,741749,N,N,0,N,00,N +20241120,110617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,0,3,0.00,104950865,35035,95.24,3010,3010,2985,3900,2100,3000,2995.60,1.90,0,-4190,3043,3021,3008,2986,2973,3015,2980,195,900,500,2220,5,1,39073104,1172,11.49,1.42,12,0.09,261.00,2108.00,3770,20240702,-20.42,2250,20231113,33.33,3770,-20.42,20240702,2540,18.11,20240102,3770,-20.42,20240702,2415,24.22,20231120,1.53,N,066590,500,195 억,,741749,N,N,0,N,00,N +20241120,100617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2995,-5,5,-0.17,72361610,24139,65.62,3010,3010,2995,3900,2100,3000,2997.71,1.90,0,-8083,3043,3021,3008,2986,2973,3015,2980,195,900,500,2220,5,1,39073104,1170,11.48,1.42,12,0.06,261.00,2108.00,3770,20240702,-20.56,2250,20231113,33.11,3770,-20.56,20240702,2540,17.91,20240102,3770,-20.56,20240702,2415,24.02,20231120,1.53,N,066590,500,195 억,,741749,N,N,0,N,00,N +20241120,090617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2995,-5,5,-0.17,11227315,3731,10.14,3010,3010,2995,3900,2100,3000,3009.20,1.90,0,-3467,3043,3021,3008,2986,2973,3015,2980,195,900,500,2220,5,1,39073104,1170,11.48,1.42,12,0.01,261.00,2108.00,3770,20240702,-20.56,2250,20231113,33.11,3770,-20.56,20240702,2540,17.91,20240102,3770,-20.56,20240702,2415,24.02,20231120,1.53,N,066590,500,195 억,,741749,N,N,0,N,00,N 20241119,160545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,-15,5,-0.50,110011380,36678,37.65,3030,3030,2995,3915,2115,3015,2999.38,1.92,0,-9290,3078,3046,3008,2976,2938,3062,2992,195,900,500,2230,5,1,39073104,1172,11.49,1.42,12,0.09,261.00,2108.00,3770,20240702,-20.42,2240,20231110,33.93,3770,-20.42,20240702,2540,18.11,20240102,3770,-20.42,20240702,2415,24.22,20231120,1.64,N,066590,500,195 억,,750965,N,N,1,N,00,N 20241119,150553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,-15,5,-0.50,84954230,28321,29.07,3030,3030,2995,3915,2115,3015,2999.69,1.92,0,-8488,3078,3046,3008,2976,2938,3062,2992,195,900,500,2230,5,1,39073104,1172,11.49,1.42,12,0.07,261.00,2108.00,3770,20240702,-20.42,2240,20231110,33.93,3770,-20.42,20240702,2540,18.11,20240102,3770,-20.42,20240702,2415,24.22,20231120,1.64,N,066590,500,195 억,,750965,N,N,1,N,00,N 20241119,140551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2995,-20,5,-0.66,80105710,26704,27.41,3030,3030,2995,3915,2115,3015,2999.76,1.92,0,-8254,3078,3046,3008,2976,2938,3062,2992,195,900,500,2230,5,1,39073104,1170,11.48,1.42,12,0.07,261.00,2108.00,3770,20240702,-20.56,2240,20231110,33.71,3770,-20.56,20240702,2540,17.91,20240102,3770,-20.56,20240702,2415,24.02,20231120,1.64,N,066590,500,195 억,,750965,N,N,1,N,00,N diff --git a/066620/price/prices-20241101.csv b/066620/price/prices-20241101.csv index ee71bc31c06c..7845cd91291b 100644 --- a/066620/price/prices-20241101.csv +++ b/066620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160608,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16440,40,2,0.24,34699500,2121,35.17,16490,16490,16290,21300,11480,16400,16359.97,5.97,0,76,17013,16706,16483,16176,15953,16595,16065,38,4900,500,11800,10,1,7500000,1233,4.46,0.55,12,0.03,3685.00,30048.00,17550,20241113,-6.32,12980,20231113,26.66,17550,-6.32,20241113,13000,26.46,20240118,17550,-6.32,20241113,13000,26.46,20240118,0.10,N,066620,500,37 억,,447833,N,N,0,N,00,N +20241120,150616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16440,40,2,0.24,32644500,1996,33.10,16490,16490,16290,21300,11480,16400,16354.96,5.97,0,116,17013,16706,16483,16176,15953,16595,16065,38,4900,500,11800,10,1,7500000,1233,4.46,0.55,12,0.03,3685.00,30048.00,17550,20241113,-6.32,12980,20231113,26.66,17550,-6.32,20241113,13000,26.46,20240118,17550,-6.32,20241113,13000,26.46,20240118,0.10,N,066620,500,37 억,,447833,N,N,0,N,00,N +20241120,140617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16420,20,2,0.12,26516270,1623,26.91,16490,16490,16290,21300,11480,16400,16337.81,5.97,0,94,17013,16706,16483,16176,15953,16595,16065,38,4900,500,11800,10,1,7500000,1232,4.46,0.55,12,0.02,3685.00,30048.00,17550,20241113,-6.44,12980,20231113,26.50,17550,-6.44,20241113,13000,26.31,20240118,17550,-6.44,20241113,13000,26.31,20240118,0.10,N,066620,500,37 억,,447833,N,N,0,N,00,N +20241120,130618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16430,30,2,0.18,21480180,1315,21.80,16490,16490,16290,21300,11480,16400,16334.74,5.97,0,53,17013,16706,16483,16176,15953,16595,16065,38,4900,500,11800,10,1,7500000,1232,4.46,0.55,12,0.02,3685.00,30048.00,17550,20241113,-6.38,12980,20231113,26.58,17550,-6.38,20241113,13000,26.38,20240118,17550,-6.38,20241113,13000,26.38,20240118,0.10,N,066620,500,37 억,,447833,N,N,0,N,00,N +20241120,120618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16420,20,2,0.12,21152390,1295,21.47,16490,16490,16290,21300,11480,16400,16333.89,5.97,0,38,17013,16706,16483,16176,15953,16595,16065,38,4900,500,11800,10,1,7500000,1232,4.46,0.55,12,0.02,3685.00,30048.00,17550,20241113,-6.44,12980,20231113,26.50,17550,-6.44,20241113,13000,26.31,20240118,17550,-6.44,20241113,13000,26.31,20240118,0.10,N,066620,500,37 억,,447833,N,N,0,N,00,N +20241120,110617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16460,60,2,0.37,9132560,558,9.25,16490,16490,16300,21300,11480,16400,16366.59,5.97,0,50,17013,16706,16483,16176,15953,16595,16065,38,4900,500,11800,10,1,7500000,1235,4.47,0.55,12,0.01,3685.00,30048.00,17550,20241113,-6.21,12980,20231113,26.81,17550,-6.21,20241113,13000,26.62,20240118,17550,-6.21,20241113,13000,26.62,20240118,0.10,N,066620,500,37 억,,447833,N,N,0,N,00,N +20241120,100618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16390,-10,5,-0.06,6538560,400,6.63,16490,16490,16300,21300,11480,16400,16346.40,5.97,0,87,17013,16706,16483,16176,15953,16595,16065,38,4900,500,11800,10,1,7500000,1229,4.45,0.55,12,0.01,3685.00,30048.00,17550,20241113,-6.61,12980,20231113,26.27,17550,-6.61,20241113,13000,26.08,20240118,17550,-6.61,20241113,13000,26.08,20240118,0.10,N,066620,500,37 억,,447833,N,N,0,N,00,N +20241120,090617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16490,90,2,0.55,82450,5,0.08,16490,16490,16490,21300,11480,16400,16490.00,5.97,0,0,17013,16706,16483,16176,15953,16595,16065,38,4900,500,11800,10,1,7500000,1237,4.47,0.55,12,0.00,3685.00,30048.00,17550,20241113,-6.04,12980,20231113,27.04,17550,-6.04,20241113,13000,26.85,20240118,17550,-6.04,20241113,13000,26.85,20240118,0.10,N,066620,500,37 억,,447833,N,N,0,N,00,N 20241119,160545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16400,-130,5,-0.79,97570580,5966,72.28,16790,16790,16260,21450,11580,16530,16354.42,5.96,0,911,17036,16782,16546,16292,16056,16665,16175,38,4920,500,11900,10,1,7500000,1230,4.45,0.55,12,0.08,3685.00,30048.00,17550,20241113,-6.55,12890,20231110,27.23,17550,-6.55,20241113,13000,26.15,20240118,17550,-6.55,20241113,13000,26.15,20240118,0.14,N,066620,500,37 억,,446926,N,N,0,N,00,N 20241119,150553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16350,-180,5,-1.09,93227600,5701,69.07,16790,16790,16260,21450,11580,16530,16352.85,5.96,0,924,17036,16782,16546,16292,16056,16665,16175,38,4920,500,11900,10,1,7500000,1226,4.44,0.54,12,0.08,3685.00,30048.00,17550,20241113,-6.84,12890,20231110,26.84,17550,-6.84,20241113,13000,25.77,20240118,17550,-6.84,20241113,13000,25.77,20240118,0.14,N,066620,500,37 억,,446926,N,N,0,N,00,N 20241119,140552,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16420,-110,5,-0.67,89007920,5443,65.94,16790,16790,16260,21450,11580,16530,16352.73,5.96,0,868,17036,16782,16546,16292,16056,16665,16175,38,4920,500,11900,10,1,7500000,1232,4.46,0.55,12,0.07,3685.00,30048.00,17550,20241113,-6.44,12890,20231110,27.39,17550,-6.44,20241113,13000,26.31,20240118,17550,-6.44,20241113,13000,26.31,20240118,0.14,N,066620,500,37 억,,446926,N,N,0,N,00,N diff --git a/066670/price/prices-20241101.csv b/066670/price/prices-20241101.csv index fda2a7ecd4b9..231e89dbca02 100644 --- a/066670/price/prices-20241101.csv +++ b/066670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,-25,5,-0.82,103239845,34330,65.86,3025,3090,2985,3975,2145,3060,3006.45,0.43,0,-103,3146,3102,3051,3007,2956,3077,2982,93,915,500,1950,5,1,18691918,567,15.56,0.33,12,0.18,195.00,9264.00,7350,20231219,-58.71,2870,20241115,5.75,6360,-52.28,20240119,2870,5.75,20241115,7350,-58.71,20231219,2870,5.75,20241115,3.21,N,066670,500,93 억,,80739,N,N,0,N,00,N +20241120,150617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-35,5,-1.14,83628000,27863,53.45,3025,3090,2985,3975,2145,3060,3001.40,0.43,0,225,3146,3102,3051,3007,2956,3077,2982,93,915,500,1950,5,1,18691918,565,15.51,0.33,12,0.15,195.00,9264.00,7350,20231219,-58.84,2870,20241115,5.40,6360,-52.44,20240119,2870,5.40,20241115,7350,-58.84,20231219,2870,5.40,20241115,3.21,N,066670,500,93 억,,80739,N,N,0,N,00,N +20241120,140617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-35,5,-1.14,81568415,27180,52.14,3025,3090,2985,3975,2145,3060,3001.05,0.43,0,281,3146,3102,3051,3007,2956,3077,2982,93,915,500,1950,5,1,18691918,565,15.51,0.33,12,0.15,195.00,9264.00,7350,20231219,-58.84,2870,20241115,5.40,6360,-52.44,20240119,2870,5.40,20241115,7350,-58.84,20231219,2870,5.40,20241115,3.21,N,066670,500,93 억,,80739,N,N,0,N,00,N +20241120,130618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,-60,5,-1.96,80776810,26917,51.64,3025,3090,2985,3975,2145,3060,3000.96,0.43,0,305,3146,3102,3051,3007,2956,3077,2982,93,915,500,1950,5,1,18691918,561,15.38,0.32,12,0.14,195.00,9264.00,7350,20231219,-59.18,2870,20241115,4.53,6360,-52.83,20240119,2870,4.53,20241115,7350,-59.18,20231219,2870,4.53,20241115,3.21,N,066670,500,93 억,,80739,N,N,0,N,00,N +20241120,120618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,-50,5,-1.63,79907655,26628,51.08,3025,3090,2985,3975,2145,3060,3000.89,0.43,0,495,3146,3102,3051,3007,2956,3077,2982,93,915,500,1950,5,1,18691918,563,15.44,0.32,12,0.14,195.00,9264.00,7350,20231219,-59.05,2870,20241115,4.88,6360,-52.67,20240119,2870,4.88,20241115,7350,-59.05,20231219,2870,4.88,20241115,3.21,N,066670,500,93 억,,80739,N,N,0,N,00,N +20241120,110618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-35,5,-1.14,52404055,17436,33.45,3025,3090,2990,3975,2145,3060,3005.51,0.43,0,510,3146,3102,3051,3007,2956,3077,2982,93,915,500,1950,5,1,18691918,565,15.51,0.33,12,0.09,195.00,9264.00,7350,20231219,-58.84,2870,20241115,5.40,6360,-52.44,20240119,2870,5.40,20241115,7350,-58.84,20231219,2870,5.40,20241115,3.21,N,066670,500,93 억,,80739,N,N,0,N,00,N +20241120,100618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,-60,5,-1.96,26351990,8754,16.79,3025,3090,3000,3975,2145,3060,3010.28,0.43,0,-16,3146,3102,3051,3007,2956,3077,2982,93,915,500,1950,5,1,18691918,561,15.38,0.32,12,0.05,195.00,9264.00,7350,20231219,-59.18,2870,20241115,4.53,6360,-52.83,20240119,2870,4.53,20241115,7350,-59.18,20231219,2870,4.53,20241115,3.21,N,066670,500,93 억,,80739,N,N,0,N,00,N +20241120,090617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,0,3,0.00,1131750,372,0.71,3025,3090,3025,3975,2145,3060,3042.34,0.43,0,-66,3146,3102,3051,3007,2956,3077,2982,93,915,500,1950,5,1,18691918,572,15.69,0.33,12,0.00,195.00,9264.00,7350,20231219,-58.37,2870,20241115,6.62,6360,-51.89,20240119,2870,6.62,20241115,7350,-58.37,20231219,2870,6.62,20241115,3.21,N,066670,500,93 억,,80739,N,N,0,N,00,N 20241119,160545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,-35,5,-1.13,157323055,52066,71.02,3065,3095,3000,4020,2170,3095,3021.61,0.40,0,5233,3391,3242,3126,2977,2861,3317,3052,93,925,500,1980,5,1,18691918,572,15.69,0.33,12,0.28,195.00,9264.00,7350,20231219,-58.37,2870,20241115,6.62,6360,-51.89,20240119,2870,6.62,20241115,7350,-58.37,20231219,2870,6.62,20241115,3.21,N,066670,500,93 억,,75583,N,N,0,N,00,N 20241119,150554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,-40,5,-1.29,142421520,47194,64.37,3065,3095,3000,4020,2170,3095,3017.79,0.40,0,5233,3391,3242,3126,2977,2861,3317,3052,93,925,500,1980,5,1,18691918,571,15.67,0.33,12,0.25,195.00,9264.00,7350,20231219,-58.44,2870,20241115,6.45,6360,-51.97,20240119,2870,6.45,20241115,7350,-58.44,20231219,2870,6.45,20241115,3.21,N,066670,500,93 억,,75583,N,N,0,N,00,N 20241119,140552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,-35,5,-1.13,141646610,46940,64.03,3065,3095,3000,4020,2170,3095,3017.61,0.40,0,5249,3391,3242,3126,2977,2861,3317,3052,93,925,500,1980,5,1,18691918,572,15.69,0.33,12,0.25,195.00,9264.00,7350,20231219,-58.37,2870,20241115,6.62,6360,-51.89,20240119,2870,6.62,20241115,7350,-58.37,20231219,2870,6.62,20241115,3.21,N,066670,500,93 억,,75583,N,N,0,N,00,N diff --git a/066700/price/prices-20241101.csv b/066700/price/prices-20241101.csv index 928ea95f2c77..a029d8836c09 100644 --- a/066700/price/prices-20241101.csv +++ b/066700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160608,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3395,0,3,0.00,203513360,60091,42.26,3395,3410,3355,4410,2380,3395,3386.75,1.71,0,-929,3541,3467,3336,3262,3131,3505,3300,162,1015,500,2440,5,1,32474435,1103,4.21,0.80,12,0.19,807.00,4233.00,4900,20240103,-30.71,2800,20240805,21.25,4900,-30.71,20240103,2800,21.25,20240805,4900,-30.71,20240103,2800,21.25,20240805,2.98,N,066700,500,162 억,,554620,N,N,3,N,00,N +20241120,150617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3400,5,2,0.15,193462965,57124,40.17,3395,3410,3355,4410,2380,3395,3386.72,1.71,0,-270,3541,3467,3336,3262,3131,3505,3300,162,1015,500,2440,5,1,32474435,1104,4.21,0.80,12,0.18,807.00,4233.00,4900,20240103,-30.61,2800,20240805,21.43,4900,-30.61,20240103,2800,21.43,20240805,4900,-30.61,20240103,2800,21.43,20240805,2.98,N,066700,500,162 억,,554620,N,N,4,N,00,N +20241120,140617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3390,-5,5,-0.15,157211255,46427,32.65,3395,3410,3355,4410,2380,3395,3386.20,1.71,0,-2079,3541,3467,3336,3262,3131,3505,3300,162,1015,500,2440,5,1,32474435,1101,4.20,0.80,12,0.14,807.00,4233.00,4900,20240103,-30.82,2800,20240805,21.07,4900,-30.82,20240103,2800,21.07,20240805,4900,-30.82,20240103,2800,21.07,20240805,2.98,N,066700,500,162 억,,554620,N,N,4,N,00,N +20241120,130619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3385,-10,5,-0.29,141291545,41739,29.35,3395,3410,3355,4410,2380,3395,3385.12,1.71,0,-1663,3541,3467,3336,3262,3131,3505,3300,162,1015,500,2440,5,1,32474435,1099,4.19,0.80,12,0.13,807.00,4233.00,4900,20240103,-30.92,2800,20240805,20.89,4900,-30.92,20240103,2800,20.89,20240805,4900,-30.92,20240103,2800,20.89,20240805,2.98,N,066700,500,162 억,,554620,N,N,4,N,00,N +20241120,120618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3395,0,3,0.00,135437870,40011,28.14,3395,3410,3355,4410,2380,3395,3385.02,1.71,0,-850,3541,3467,3336,3262,3131,3505,3300,162,1015,500,2440,5,1,32474435,1103,4.21,0.80,12,0.12,807.00,4233.00,4900,20240103,-30.71,2800,20240805,21.25,4900,-30.71,20240103,2800,21.25,20240805,4900,-30.71,20240103,2800,21.25,20240805,2.98,N,066700,500,162 억,,554620,N,N,4,N,00,N +20241120,110618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3400,5,2,0.15,106918575,31590,22.22,3395,3410,3355,4410,2380,3395,3384.57,1.71,0,-1314,3541,3467,3336,3262,3131,3505,3300,162,1015,500,2440,5,1,32474435,1104,4.21,0.80,12,0.10,807.00,4233.00,4900,20240103,-30.61,2800,20240805,21.43,4900,-30.61,20240103,2800,21.43,20240805,4900,-30.61,20240103,2800,21.43,20240805,2.98,N,066700,500,162 억,,554620,N,N,4,N,00,N +20241120,100618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3405,10,2,0.29,87058195,25744,18.10,3395,3410,3355,4410,2380,3395,3381.69,1.71,0,-2313,3541,3467,3336,3262,3131,3505,3300,162,1015,500,2440,5,1,32474435,1106,4.22,0.80,12,0.08,807.00,4233.00,4900,20240103,-30.51,2800,20240805,21.61,4900,-30.51,20240103,2800,21.61,20240805,4900,-30.51,20240103,2800,21.61,20240805,2.98,N,066700,500,162 억,,554620,N,N,4,N,00,N +20241120,090618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3405,10,2,0.29,12222735,3608,2.54,3395,3405,3370,4410,2380,3395,3387.68,1.71,0,-1291,3541,3467,3336,3262,3131,3505,3300,162,1015,500,2440,5,1,32474435,1106,4.22,0.80,12,0.01,807.00,4233.00,4900,20240103,-30.51,2800,20240805,21.61,4900,-30.51,20240103,2800,21.61,20240805,4900,-30.51,20240103,2800,21.61,20240805,2.98,N,066700,500,162 억,,554620,N,N,4,N,00,N 20241119,160545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3395,195,2,6.09,475203660,141631,216.40,3205,3410,3205,4160,2240,3200,3355.22,1.63,0,24531,3310,3255,3195,3140,3080,3282,3167,162,960,500,2300,5,1,32474435,1103,4.21,0.80,12,0.44,807.00,4233.00,4900,20240103,-30.71,2800,20240805,21.25,4900,-30.71,20240103,2800,21.25,20240805,4900,-30.71,20240103,2800,21.25,20240805,3.02,N,066700,500,162 억,,530681,N,N,4,N,00,N 20241119,150554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3370,170,2,5.31,462578945,137908,210.71,3205,3410,3205,4160,2240,3200,3354.26,1.63,0,25543,3310,3255,3195,3140,3080,3282,3167,162,960,500,2300,5,1,32474435,1094,4.18,0.80,12,0.42,807.00,4233.00,4900,20240103,-31.22,2800,20240805,20.36,4900,-31.22,20240103,2800,20.36,20240805,4900,-31.22,20240103,2800,20.36,20240805,3.02,N,066700,500,162 억,,530681,N,N,5,N,00,N 20241119,140552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3390,190,2,5.94,344357205,102995,157.36,3205,3400,3205,4160,2240,3200,3343.44,1.63,0,17640,3310,3255,3195,3140,3080,3282,3167,162,960,500,2300,5,1,32474435,1101,4.20,0.80,12,0.32,807.00,4233.00,4900,20240103,-30.82,2800,20240805,21.07,4900,-30.82,20240103,2800,21.07,20240805,4900,-30.82,20240103,2800,21.07,20240805,3.02,N,066700,500,162 억,,530681,N,N,5,N,00,N diff --git a/066790/price/prices-20241101.csv b/066790/price/prices-20241101.csv index 94f2ecb12855..940887dbc4e1 100644 --- a/066790/price/prices-20241101.csv +++ b/066790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160608,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1476,0,3,0.00,0,0,0.00,0,0,0,1918,1034,1476,0.00,0.46,0,0,1564,1520,1495,1451,1426,1507,1438,326,442,500,0,1,1,65152039,962,32.80,2.66,12,0.00,45.00,555.00,6750,20240312,-78.13,980,20240201,50.61,6750,-78.13,20240312,980,50.61,20240201,6750,-78.13,20240312,980,50.61,20240201,0.00,N,066790,500,325 억,,148264,N,N,0,N,00,N +20241120,150617,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1476,0,3,0.00,0,0,0.00,0,0,0,1918,1034,1476,0.00,0.46,0,0,1564,1520,1495,1451,1426,1507,1438,326,442,500,0,1,1,65152039,962,32.80,2.66,12,0.00,45.00,555.00,6750,20240312,-78.13,980,20240201,50.61,6750,-78.13,20240312,980,50.61,20240201,6750,-78.13,20240312,980,50.61,20240201,0.00,N,066790,500,325 억,,148264,N,N,0,N,00,N +20241120,140617,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1476,0,3,0.00,0,0,0.00,0,0,0,1918,1034,1476,0.00,0.46,0,0,1564,1520,1495,1451,1426,1507,1438,326,442,500,0,1,1,65152039,962,32.80,2.66,12,0.00,45.00,555.00,6750,20240312,-78.13,980,20240201,50.61,6750,-78.13,20240312,980,50.61,20240201,6750,-78.13,20240312,980,50.61,20240201,0.00,N,066790,500,325 억,,148264,N,N,0,N,00,N +20241120,130619,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1476,0,3,0.00,0,0,0.00,0,0,0,1918,1034,1476,0.00,0.46,0,0,1564,1520,1495,1451,1426,1507,1438,326,442,500,0,1,1,65152039,962,32.80,2.66,12,0.00,45.00,555.00,6750,20240312,-78.13,980,20240201,50.61,6750,-78.13,20240312,980,50.61,20240201,6750,-78.13,20240312,980,50.61,20240201,0.00,N,066790,500,325 억,,148264,N,N,0,N,00,N +20241120,120618,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1476,0,3,0.00,0,0,0.00,0,0,0,1918,1034,1476,0.00,0.46,0,0,1564,1520,1495,1451,1426,1507,1438,326,442,500,0,1,1,65152039,962,32.80,2.66,12,0.00,45.00,555.00,6750,20240312,-78.13,980,20240201,50.61,6750,-78.13,20240312,980,50.61,20240201,6750,-78.13,20240312,980,50.61,20240201,0.00,N,066790,500,325 억,,148264,N,N,0,N,00,N +20241120,110618,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1476,0,3,0.00,0,0,0.00,0,0,0,1918,1034,1476,0.00,0.46,0,0,1564,1520,1495,1451,1426,1507,1438,326,442,500,0,1,1,65152039,962,32.80,2.66,12,0.00,45.00,555.00,6750,20240312,-78.13,980,20240201,50.61,6750,-78.13,20240312,980,50.61,20240201,6750,-78.13,20240312,980,50.61,20240201,0.00,N,066790,500,325 억,,148264,N,N,0,N,00,N +20241120,100619,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1476,0,3,0.00,0,0,0.00,0,0,0,1918,1034,1476,0.00,0.46,0,0,1564,1520,1495,1451,1426,1507,1438,326,442,500,0,1,1,65152039,962,32.80,2.66,12,0.00,45.00,555.00,6750,20240312,-78.13,980,20240201,50.61,6750,-78.13,20240312,980,50.61,20240201,6750,-78.13,20240312,980,50.61,20240201,0.00,N,066790,500,325 억,,148264,N,N,0,N,00,N +20241120,090618,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1476,0,3,0.00,0,0,0.00,0,0,0,1918,1034,1476,0.00,0.46,0,0,1564,1520,1495,1451,1426,1507,1438,326,442,500,0,1,1,65152039,962,32.80,2.66,12,0.00,45.00,555.00,6750,20240312,-78.13,980,20240201,50.61,6750,-78.13,20240312,980,50.61,20240201,6750,-78.13,20240312,980,50.61,20240201,0.00,N,066790,500,325 억,,148264,N,N,0,N,00,N 20241119,160546,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1476,-24,5,-1.60,1972289312,1313884,27.41,1504,1539,1470,1950,1050,1500,1501.12,0.46,1521,516,1718,1609,1525,1416,1332,1663,1470,326,450,500,930,1,1,65152039,962,32.80,2.66,12,2.02,45.00,555.00,6750,20240312,-78.13,980,20240201,50.61,6750,-78.13,20240312,980,50.61,20240201,6750,-78.13,20240312,980,50.61,20240201,0.00,N,066790,500,325 억,,148264,N,N,0,N,00,N 20241119,150554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1478,-22,5,-1.47,1873073567,1246580,26.00,1504,1539,1475,1950,1050,1500,1502.57,0.48,5178,4224,1718,1609,1525,1416,1332,1663,1470,326,450,500,930,1,1,65152039,963,32.84,2.66,12,1.91,45.00,555.00,6750,20240312,-78.10,980,20240201,50.82,6750,-78.10,20240312,980,50.82,20240201,6750,-78.10,20240312,980,50.82,20240201,0.00,N,066790,500,325 억,,151921,N,N,0,N,00,N 20241119,140553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1484,-16,5,-1.07,1652893206,1097737,22.90,1504,1539,1481,1950,1050,1500,1505.73,0.48,4999,4045,1718,1609,1525,1416,1332,1663,1470,326,450,500,930,1,1,65152039,967,32.98,2.67,12,1.68,45.00,555.00,6750,20240312,-78.01,980,20240201,51.43,6750,-78.01,20240312,980,51.43,20240201,6750,-78.01,20240312,980,51.43,20240201,0.00,N,066790,500,325 억,,151742,N,N,0,N,00,N diff --git a/066830/price/prices-20241101.csv b/066830/price/prices-20241101.csv index df74bf8d0b4b..759fa96d370e 100644 --- a/066830/price/prices-20241101.csv +++ b/066830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160608,57,100.00,KONEX,,,N,N,N,N, ,N,1394,-3,5,-0.21,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,860,1,1,5667180,79,-30.30,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.62,1250,20241105,11.52,2100,-33.62,20240108,1250,11.52,20241105,2100,-33.62,20240108,1250,11.52,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241120,150617,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,860,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241120,140618,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,860,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241120,130619,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,860,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241120,120619,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,860,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241120,110619,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,860,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241120,100619,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,860,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241120,090618,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,860,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20241119,160546,57,100.00,KONEX,,,N,N,N,N, ,N,1397,9,2,0.65,1397,1,100.00,1397,1397,1397,1596,1180,1388,1397.00,0.00,0,0,1388,1388,1388,1388,1388,1388,1388,28,208,500,860,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20241119,150554,57,100.00,KONEX,,,N,N,N,N, ,N,1397,9,2,0.65,1397,1,100.00,1397,1397,1397,1596,1180,1388,1397.00,0.00,0,0,1388,1388,1388,1388,1388,1388,1388,28,208,500,860,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20241119,140553,57,100.00,KONEX,,,N,N,N,N, ,N,1397,9,2,0.65,1397,1,100.00,1397,1397,1397,1596,1180,1388,1397.00,0.00,0,0,1388,1388,1388,1388,1388,1388,1388,28,208,500,860,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N diff --git a/066900/price/prices-20241101.csv b/066900/price/prices-20241101.csv index 986b55d78700..ffa3d9c57389 100644 --- a/066900/price/prices-20241101.csv +++ b/066900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2210,80,2,3.76,61959615,28309,78.46,2135,2210,2125,2765,1495,2130,2188.69,0.20,0,-63,2233,2181,2153,2101,2073,2207,2127,114,635,500,1490,5,1,22744503,503,-10.47,0.40,12,0.12,-211.00,5516.00,3555,20240122,-37.83,1900,20240911,16.32,3555,-37.83,20240122,1900,16.32,20240911,3555,-37.83,20240122,1900,16.32,20240911,0.45,N,066900,500,113 억,,44950,N,N,0,N,00,N +20241120,150618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2200,70,2,3.29,60843615,27804,77.06,2135,2210,2125,2765,1495,2130,2188.30,0.20,0,-53,2233,2181,2153,2101,2073,2207,2127,114,635,500,1490,5,1,22744503,500,-10.43,0.40,12,0.12,-211.00,5516.00,3555,20240122,-38.12,1900,20240911,15.79,3555,-38.12,20240122,1900,15.79,20240911,3555,-38.12,20240122,1900,15.79,20240911,0.45,N,066900,500,113 억,,44950,N,N,0,N,00,N +20241120,140618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2210,80,2,3.76,31826785,14551,40.33,2135,2210,2125,2765,1495,2130,2187.26,0.20,0,-173,2233,2181,2153,2101,2073,2207,2127,114,635,500,1490,5,1,22744503,503,-10.47,0.40,12,0.06,-211.00,5516.00,3555,20240122,-37.83,1900,20240911,16.32,3555,-37.83,20240122,1900,16.32,20240911,3555,-37.83,20240122,1900,16.32,20240911,0.45,N,066900,500,113 억,,44950,N,N,0,N,00,N +20241120,130620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2210,80,2,3.76,29134535,13326,36.93,2135,2210,2125,2765,1495,2130,2186.29,0.20,0,-173,2233,2181,2153,2101,2073,2207,2127,114,635,500,1490,5,1,22744503,503,-10.47,0.40,12,0.06,-211.00,5516.00,3555,20240122,-37.83,1900,20240911,16.32,3555,-37.83,20240122,1900,16.32,20240911,3555,-37.83,20240122,1900,16.32,20240911,0.45,N,066900,500,113 억,,44950,N,N,0,N,00,N +20241120,120619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2210,80,2,3.76,22358310,10253,28.42,2135,2210,2125,2765,1495,2130,2180.66,0.20,0,-172,2233,2181,2153,2101,2073,2207,2127,114,635,500,1490,5,1,22744503,503,-10.47,0.40,12,0.05,-211.00,5516.00,3555,20240122,-37.83,1900,20240911,16.32,3555,-37.83,20240122,1900,16.32,20240911,3555,-37.83,20240122,1900,16.32,20240911,0.45,N,066900,500,113 억,,44950,N,N,0,N,00,N +20241120,110619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2190,60,2,2.82,13021630,6006,16.65,2135,2200,2125,2765,1495,2130,2168.10,0.20,0,-202,2233,2181,2153,2101,2073,2207,2127,114,635,500,1490,5,1,22744503,498,-10.38,0.40,12,0.03,-211.00,5516.00,3555,20240122,-38.40,1900,20240911,15.26,3555,-38.40,20240122,1900,15.26,20240911,3555,-38.40,20240122,1900,15.26,20240911,0.45,N,066900,500,113 억,,44950,N,N,0,N,00,N +20241120,100619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2155,25,2,1.17,215980,101,0.28,2135,2155,2125,2765,1495,2130,2138.42,0.20,0,0,2233,2181,2153,2101,2073,2207,2127,114,635,500,1490,5,1,22744503,490,-10.21,0.39,12,0.00,-211.00,5516.00,3555,20240122,-39.38,1900,20240911,13.42,3555,-39.38,20240122,1900,13.42,20240911,3555,-39.38,20240122,1900,13.42,20240911,0.45,N,066900,500,113 억,,44950,N,N,0,N,00,N +20241120,090618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2135,5,2,0.23,2135,1,0.00,2135,2135,2135,2765,1495,2130,2135.00,0.20,0,0,2233,2181,2153,2101,2073,2207,2127,114,635,500,1490,5,1,22744503,486,-10.12,0.39,12,0.00,-211.00,5516.00,3555,20240122,-39.94,1900,20240911,12.37,3555,-39.94,20240122,1900,12.37,20240911,3555,-39.94,20240122,1900,12.37,20240911,0.45,N,066900,500,113 억,,44950,N,N,0,N,00,N 20241119,160546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2130,5,2,0.24,77741975,36081,52.91,2125,2205,2125,2760,1490,2125,2154.65,0.20,0,-1079,2508,2316,2208,2016,1908,2262,1962,114,635,500,1480,5,1,22744503,484,-10.09,0.39,12,0.16,-211.00,5516.00,3555,20240122,-40.08,1900,20240911,12.11,3555,-40.08,20240122,1900,12.11,20240911,3555,-40.08,20240122,1900,12.11,20240911,0.49,N,066900,500,113 억,,46009,N,N,0,N,00,N 20241119,150555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2155,30,2,1.41,76155065,35336,51.82,2125,2205,2125,2760,1490,2125,2155.17,0.20,0,-338,2508,2316,2208,2016,1908,2262,1962,114,635,500,1480,5,1,22744503,490,-10.21,0.39,12,0.16,-211.00,5516.00,3555,20240122,-39.38,1900,20240911,13.42,3555,-39.38,20240122,1900,13.42,20240911,3555,-39.38,20240122,1900,13.42,20240911,0.49,N,066900,500,113 억,,46009,N,N,0,N,00,N 20241119,140553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2180,55,2,2.59,40436770,18730,27.47,2125,2205,2125,2760,1490,2125,2158.93,0.20,0,261,2508,2316,2208,2016,1908,2262,1962,114,635,500,1480,5,1,22744503,496,-10.33,0.40,12,0.08,-211.00,5516.00,3555,20240122,-38.68,1900,20240911,14.74,3555,-38.68,20240122,1900,14.74,20240911,3555,-38.68,20240122,1900,14.74,20240911,0.49,N,066900,500,113 억,,46009,N,N,0,N,00,N diff --git a/066910/price/prices-20241101.csv b/066910/price/prices-20241101.csv index 1cc41a965fe2..2098f36b6306 100644 --- a/066910/price/prices-20241101.csv +++ b/066910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1397,-3,5,-0.21,217171856,157694,88.71,1400,1415,1342,1820,980,1400,1376.57,0.00,0,27622,1474,1437,1396,1359,1318,1455,1377,169,420,500,950,1,1,33784259,472,-3.55,2.14,12,0.47,-393.00,653.00,4060,20240320,-65.59,1228,20241115,13.76,4060,-65.59,20240320,1228,13.76,20241115,4060,-65.59,20240320,1228,13.76,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20241120,150618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1399,-1,5,-0.07,206447371,150017,84.39,1400,1415,1342,1820,980,1400,1376.16,0.00,0,28717,1474,1437,1396,1359,1318,1455,1377,169,420,500,950,1,1,33784259,473,-3.56,2.14,12,0.44,-393.00,653.00,4060,20240320,-65.54,1228,20241115,13.93,4060,-65.54,20240320,1228,13.93,20241115,4060,-65.54,20240320,1228,13.93,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20241120,140618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1404,4,2,0.29,187619028,136512,76.79,1400,1415,1342,1820,980,1400,1374.38,0.00,0,28782,1474,1437,1396,1359,1318,1455,1377,169,420,500,950,1,1,33784259,474,-3.57,2.15,12,0.40,-393.00,653.00,4060,20240320,-65.42,1228,20241115,14.33,4060,-65.42,20240320,1228,14.33,20241115,4060,-65.42,20240320,1228,14.33,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20241120,130620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1410,10,2,0.71,182773883,133066,74.86,1400,1415,1342,1820,980,1400,1373.56,0.00,0,28902,1474,1437,1396,1359,1318,1455,1377,169,420,500,950,1,1,33784259,476,-3.59,2.16,12,0.39,-393.00,653.00,4060,20240320,-65.27,1228,20241115,14.82,4060,-65.27,20240320,1228,14.82,20241115,4060,-65.27,20240320,1228,14.82,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20241120,120619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1395,-5,5,-0.36,153450138,112143,63.09,1400,1415,1342,1820,980,1400,1368.34,0.00,0,23938,1474,1437,1396,1359,1318,1455,1377,169,420,500,950,1,1,33784259,471,-3.55,2.14,12,0.33,-393.00,653.00,4060,20240320,-65.64,1228,20241115,13.60,4060,-65.64,20240320,1228,13.60,20241115,4060,-65.64,20240320,1228,13.60,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20241120,110619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1395,-5,5,-0.36,142051344,103928,58.46,1400,1415,1342,1820,980,1400,1366.82,0.00,0,22606,1474,1437,1396,1359,1318,1455,1377,169,420,500,950,1,1,33784259,471,-3.55,2.14,12,0.31,-393.00,653.00,4060,20240320,-65.64,1228,20241115,13.60,4060,-65.64,20240320,1228,13.60,20241115,4060,-65.64,20240320,1228,13.60,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20241120,100619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1393,-7,5,-0.50,130065294,95307,53.61,1400,1415,1342,1820,980,1400,1364.70,0.00,0,25234,1474,1437,1396,1359,1318,1455,1377,169,420,500,950,1,1,33784259,471,-3.54,2.13,12,0.28,-393.00,653.00,4060,20240320,-65.69,1228,20241115,13.44,4060,-65.69,20240320,1228,13.44,20241115,4060,-65.69,20240320,1228,13.44,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20241120,090619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1414,14,2,1.00,12732429,9127,5.13,1400,1415,1385,1820,980,1400,1395.03,0.00,0,2055,1474,1437,1396,1359,1318,1455,1377,169,420,500,950,1,1,33784259,478,-3.60,2.17,12,0.03,-393.00,653.00,4060,20240320,-65.17,1228,20241115,15.15,4060,-65.17,20240320,1228,15.15,20241115,4060,-65.17,20240320,1228,15.15,20241115,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20241119,160547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1400,2,2,0.14,244286726,177015,40.67,1398,1433,1355,1817,979,1398,1380.03,0.00,0,15458,1548,1473,1414,1339,1280,1443,1309,169,419,500,950,1,1,33784259,473,-3.56,2.14,12,0.52,-393.00,653.00,4060,20240320,-65.52,1228,20241115,14.01,4060,-65.52,20240320,1228,14.01,20241115,4060,-65.52,20240320,1228,14.01,20241115,0.03,N,066910,500,168 억,,0,N,N,0,N,00,N 20241119,150555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1397,-1,5,-0.07,236299727,171303,39.36,1398,1433,1355,1817,979,1398,1379.43,0.00,0,16251,1548,1473,1414,1339,1280,1443,1309,169,419,500,950,1,1,33784259,472,-3.55,2.14,12,0.51,-393.00,653.00,4060,20240320,-65.59,1228,20241115,13.76,4060,-65.59,20240320,1228,13.76,20241115,4060,-65.59,20240320,1228,13.76,20241115,0.03,N,066910,500,168 억,,0,N,N,0,N,00,N 20241119,140553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1397,-1,5,-0.07,232458314,168550,38.73,1398,1433,1355,1817,979,1398,1379.17,0.00,0,15809,1548,1473,1414,1339,1280,1443,1309,169,419,500,950,1,1,33784259,472,-3.55,2.14,12,0.50,-393.00,653.00,4060,20240320,-65.59,1228,20241115,13.76,4060,-65.59,20240320,1228,13.76,20241115,4060,-65.59,20240320,1228,13.76,20241115,0.03,N,066910,500,168 억,,0,N,N,0,N,00,N diff --git a/066970/price/prices-20241101.csv b/066970/price/prices-20241101.csv index 5e4d095d57fc..b89c534ddd34 100644 --- a/066970/price/prices-20241101.csv +++ b/066970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160609,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,104300,3400,2,3.37,27731168700,267290,99.26,100600,106800,98700,131100,70700,100900,103748.62,20.90,0,20081,104833,102866,100333,98366,95833,103150,98650,181,30200,500,70630,100,1,36296338,37857,-19.42,3.42,12,0.74,-5372.00,30468.00,217000,20240102,-51.94,82900,20240910,25.81,217000,-51.94,20240102,82900,25.81,20240910,217000,-51.94,20240102,82900,25.81,20240910,1.42,N,066970,500,181 억,,7586131,N,N,1403,N,00,N +20241120,150618,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,104200,3300,2,3.27,26366996400,254188,94.40,100600,106800,98700,131100,70700,100900,103730.30,20.90,0,18370,104833,102866,100333,98366,95833,103150,98650,181,30200,500,70630,100,1,36296338,37821,-19.40,3.42,12,0.70,-5372.00,30468.00,217000,20240102,-51.98,82900,20240910,25.69,217000,-51.98,20240102,82900,25.69,20240910,217000,-51.98,20240102,82900,25.69,20240910,1.42,N,066970,500,181 억,,7586131,N,N,937,N,00,N +20241120,140618,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,104500,3600,2,3.57,23291181800,224627,83.42,100600,106800,98700,131100,70700,100900,103688.26,20.90,0,16857,104833,102866,100333,98366,95833,103150,98650,181,30200,500,70630,100,1,36296338,37930,-19.45,3.43,12,0.62,-5372.00,30468.00,217000,20240102,-51.84,82900,20240910,26.06,217000,-51.84,20240102,82900,26.06,20240910,217000,-51.84,20240102,82900,26.06,20240910,1.42,N,066970,500,181 억,,7586131,N,N,937,N,00,N +20241120,130620,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,105000,4100,2,4.06,21522830300,207828,77.18,100600,106800,98700,131100,70700,100900,103560.78,20.90,0,15523,104833,102866,100333,98366,95833,103150,98650,181,30200,500,70630,100,1,36296338,38111,-19.55,3.45,12,0.57,-5372.00,30468.00,217000,20240102,-51.61,82900,20240910,26.66,217000,-51.61,20240102,82900,26.66,20240910,217000,-51.61,20240102,82900,26.66,20240910,1.42,N,066970,500,181 억,,7586131,N,N,937,N,00,N +20241120,120620,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,106000,5100,2,5.05,19491073000,188569,70.03,100600,106800,98700,131100,70700,100900,103363.08,20.90,0,15412,104833,102866,100333,98366,95833,103150,98650,181,30200,500,70630,100,1,36296338,38474,-19.73,3.48,12,0.52,-5372.00,30468.00,217000,20240102,-51.15,82900,20240910,27.86,217000,-51.15,20240102,82900,27.86,20240910,217000,-51.15,20240102,82900,27.86,20240910,1.42,N,066970,500,181 억,,7586131,N,N,937,N,00,N +20241120,110620,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,104900,4000,2,3.96,16822066400,163281,60.64,100600,106800,98700,131100,70700,100900,103025.25,20.90,0,14719,104833,102866,100333,98366,95833,103150,98650,181,30200,500,70630,100,1,36296338,38075,-19.53,3.44,12,0.45,-5372.00,30468.00,217000,20240102,-51.66,82900,20240910,26.54,217000,-51.66,20240102,82900,26.54,20240910,217000,-51.66,20240102,82900,26.54,20240910,1.42,N,066970,500,181 억,,7586131,N,N,937,N,00,N +20241120,100620,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,102600,1700,2,1.68,7201873500,71426,26.53,100600,102900,98700,131100,70700,100900,100829.86,20.90,0,-3732,104833,102866,100333,98366,95833,103150,98650,181,30200,500,70630,100,1,36296338,37240,-19.10,3.37,12,0.20,-5372.00,30468.00,217000,20240102,-52.72,82900,20240910,23.76,217000,-52.72,20240102,82900,23.76,20240910,217000,-52.72,20240102,82900,23.76,20240910,1.42,N,066970,500,181 억,,7586131,N,N,937,N,00,N +20241120,090619,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,101100,200,2,0.20,1001574900,9967,3.70,100600,101500,99500,131100,70700,100900,100489.10,20.90,0,-1955,104833,102866,100333,98366,95833,103150,98650,181,30200,500,70630,100,1,36296338,36696,-18.82,3.32,12,0.03,-5372.00,30468.00,217000,20240102,-53.41,82900,20240910,21.95,217000,-53.41,20240102,82900,21.95,20240910,217000,-53.41,20240102,82900,21.95,20240910,1.42,N,066970,500,181 억,,7586131,N,N,937,N,00,N 20241119,160547,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,100900,-1100,5,-1.08,26693234000,267306,90.69,100900,102300,97800,132600,71400,102000,99859.33,20.95,0,-26345,108400,105200,100500,97300,92600,106800,98900,181,30600,500,71400,100,1,36296338,36623,-18.78,3.31,12,0.74,-5372.00,30468.00,217000,20240102,-53.50,82900,20240910,21.71,217000,-53.50,20240102,82900,21.71,20240910,217000,-53.50,20240102,82900,21.71,20240910,1.38,N,066970,500,181 억,,7603458,N,N,935,N,00,N 20241119,150555,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,101000,-1000,5,-0.98,24708088900,247631,84.01,100900,102300,97800,132600,71400,102000,99777.85,20.95,0,-21943,108400,105200,100500,97300,92600,106800,98900,181,30600,500,71400,100,1,36296338,36659,-18.80,3.31,12,0.68,-5372.00,30468.00,217000,20240102,-53.46,82900,20240910,21.83,217000,-53.46,20240102,82900,21.83,20240910,217000,-53.46,20240102,82900,21.83,20240910,1.38,N,066970,500,181 억,,7603458,N,N,3113,N,00,N 20241119,140554,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,100400,-1600,5,-1.57,21906218600,219656,74.52,100900,102300,97800,132600,71400,102000,99729.66,20.95,0,-17134,108400,105200,100500,97300,92600,106800,98900,181,30600,500,71400,100,1,36296338,36442,-18.69,3.30,12,0.61,-5372.00,30468.00,217000,20240102,-53.73,82900,20240910,21.11,217000,-53.73,20240102,82900,21.11,20240910,217000,-53.73,20240102,82900,21.11,20240910,1.38,N,066970,500,181 억,,7603458,N,N,3113,N,00,N diff --git a/066980/price/prices-20241101.csv b/066980/price/prices-20241101.csv index 5fcf4c40044a..31cb40494fbf 100644 --- a/066980/price/prices-20241101.csv +++ b/066980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1865,18,2,0.97,122148238,65594,114.32,1822,1883,1822,2400,1293,1847,1862.19,1.03,0,21285,1881,1864,1843,1826,1805,1853,1815,260,553,500,1250,1,1,51935125,969,103.61,0.72,12,0.13,18.00,2605.00,3970,20240315,-53.02,1499,20240110,24.42,3970,-53.02,20240315,1499,24.42,20240110,3970,-53.02,20240315,1499,24.42,20240110,0.75,N,066980,500,259 억,,535435,N,N,0,N,00,N +20241120,150618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1857,10,2,0.54,105747412,56749,98.91,1822,1883,1822,2400,1293,1847,1863.42,1.03,0,20195,1881,1864,1843,1826,1805,1853,1815,260,553,500,1250,1,1,51935125,964,103.17,0.71,12,0.11,18.00,2605.00,3970,20240315,-53.22,1499,20240110,23.88,3970,-53.22,20240315,1499,23.88,20240110,3970,-53.22,20240315,1499,23.88,20240110,0.75,N,066980,500,259 억,,535435,N,N,0,N,00,N +20241120,140619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1875,28,2,1.52,100339499,53849,93.85,1822,1883,1822,2400,1293,1847,1863.35,1.03,0,19390,1881,1864,1843,1826,1805,1853,1815,260,553,500,1250,1,1,51935125,974,104.17,0.72,12,0.10,18.00,2605.00,3970,20240315,-52.77,1499,20240110,25.08,3970,-52.77,20240315,1499,25.08,20240110,3970,-52.77,20240315,1499,25.08,20240110,0.75,N,066980,500,259 억,,535435,N,N,0,N,00,N +20241120,130620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1875,28,2,1.52,94966561,50967,88.83,1822,1883,1822,2400,1293,1847,1863.30,1.03,0,19556,1881,1864,1843,1826,1805,1853,1815,260,553,500,1250,1,1,51935125,974,104.17,0.72,12,0.10,18.00,2605.00,3970,20240315,-52.77,1499,20240110,25.08,3970,-52.77,20240315,1499,25.08,20240110,3970,-52.77,20240315,1499,25.08,20240110,0.75,N,066980,500,259 억,,535435,N,N,0,N,00,N +20241120,120620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1863,16,2,0.87,72618718,39048,68.06,1822,1883,1822,2400,1293,1847,1859.73,1.03,0,11200,1881,1864,1843,1826,1805,1853,1815,260,553,500,1250,1,1,51935125,968,103.50,0.72,12,0.08,18.00,2605.00,3970,20240315,-53.07,1499,20240110,24.28,3970,-53.07,20240315,1499,24.28,20240110,3970,-53.07,20240315,1499,24.28,20240110,0.75,N,066980,500,259 억,,535435,N,N,0,N,00,N +20241120,110620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1854,7,2,0.38,56829121,30584,53.30,1822,1883,1822,2400,1293,1847,1858.13,1.03,0,4610,1881,1864,1843,1826,1805,1853,1815,260,553,500,1250,1,1,51935125,963,103.00,0.71,12,0.06,18.00,2605.00,3970,20240315,-53.30,1499,20240110,23.68,3970,-53.30,20240315,1499,23.68,20240110,3970,-53.30,20240315,1499,23.68,20240110,0.75,N,066980,500,259 억,,535435,N,N,0,N,00,N +20241120,100620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1852,5,2,0.27,44481289,23925,41.70,1822,1883,1822,2400,1293,1847,1859.20,1.03,0,1941,1881,1864,1843,1826,1805,1853,1815,260,553,500,1250,1,1,51935125,962,102.89,0.71,12,0.05,18.00,2605.00,3970,20240315,-53.35,1499,20240110,23.55,3970,-53.35,20240315,1499,23.55,20240110,3970,-53.35,20240315,1499,23.55,20240110,0.75,N,066980,500,259 억,,535435,N,N,0,N,00,N +20241120,090619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1880,33,2,1.79,6401900,3480,6.07,1822,1883,1822,2400,1293,1847,1839.63,1.03,0,1846,1881,1864,1843,1826,1805,1853,1815,260,553,500,1250,1,1,51935125,976,104.44,0.72,12,0.01,18.00,2605.00,3970,20240315,-52.64,1499,20240110,25.42,3970,-52.64,20240315,1499,25.42,20240110,3970,-52.64,20240315,1499,25.42,20240110,0.75,N,066980,500,259 억,,535435,N,N,0,N,00,N 20241119,160547,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1847,4,2,0.22,105583837,57377,73.77,1860,1860,1822,2395,1291,1843,1840.18,1.02,0,4218,1917,1879,1805,1767,1693,1899,1787,260,552,500,1250,1,1,51935125,959,102.61,0.71,12,0.11,18.00,2605.00,3970,20240315,-53.48,1499,20240110,23.22,3970,-53.48,20240315,1499,23.22,20240110,3970,-53.48,20240315,1499,23.22,20240110,0.75,N,066980,500,259 억,,531217,N,N,0,N,00,N 20241119,150555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1854,11,2,0.60,90892450,49424,63.54,1860,1860,1822,2395,1291,1843,1839.03,1.02,0,3721,1917,1879,1805,1767,1693,1899,1787,260,552,500,1250,1,1,51935125,963,103.00,0.71,12,0.10,18.00,2605.00,3970,20240315,-53.30,1499,20240110,23.68,3970,-53.30,20240315,1499,23.68,20240110,3970,-53.30,20240315,1499,23.68,20240110,0.75,N,066980,500,259 억,,531217,N,N,0,N,00,N 20241119,140554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1850,7,2,0.38,85162987,46330,59.57,1860,1860,1822,2395,1291,1843,1838.18,1.02,0,2389,1917,1879,1805,1767,1693,1899,1787,260,552,500,1250,1,1,51935125,961,102.78,0.71,12,0.09,18.00,2605.00,3970,20240315,-53.40,1499,20240110,23.42,3970,-53.40,20240315,1499,23.42,20240110,3970,-53.40,20240315,1499,23.42,20240110,0.75,N,066980,500,259 억,,531217,N,N,0,N,00,N diff --git a/067000/price/prices-20241101.csv b/067000/price/prices-20241101.csv index 14b8ac676a6a..20f468942d0a 100644 --- a/067000/price/prices-20241101.csv +++ b/067000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160610,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1427,-1,5,-0.07,83261716,57766,124.54,1420,1461,1405,1856,1000,1428,1441.36,1.38,0,3391,1446,1436,1418,1408,1390,1442,1414,354,428,500,1020,1,1,69903446,998,18.06,0.94,12,0.08,79.00,1517.00,3800,20240124,-62.45,1300,20241115,9.77,3800,-62.45,20240124,1300,9.77,20241115,3800,-62.45,20240124,1300,9.77,20241115,2.37,N,067000,500,353 억,,964130,N,N,74,N,00,N +20241120,150619,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1429,1,2,0.07,81811437,56750,122.35,1420,1461,1405,1856,1000,1428,1441.61,1.38,0,3682,1446,1436,1418,1408,1390,1442,1414,354,428,500,1020,1,1,69903446,999,18.09,0.94,12,0.08,79.00,1517.00,3800,20240124,-62.39,1300,20241115,9.92,3800,-62.39,20240124,1300,9.92,20241115,3800,-62.39,20240124,1300,9.92,20241115,2.37,N,067000,500,353 억,,964130,N,N,51,N,00,N +20241120,140619,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1439,11,2,0.77,63475195,43967,94.79,1420,1461,1405,1856,1000,1428,1443.70,1.38,0,3370,1446,1436,1418,1408,1390,1442,1414,354,428,500,1020,1,1,69903446,1006,18.22,0.95,12,0.06,79.00,1517.00,3800,20240124,-62.13,1300,20241115,10.69,3800,-62.13,20240124,1300,10.69,20241115,3800,-62.13,20240124,1300,10.69,20241115,2.37,N,067000,500,353 억,,964130,N,N,51,N,00,N +20241120,130621,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1433,5,2,0.35,59555095,41242,88.92,1420,1461,1405,1856,1000,1428,1444.04,1.38,0,3514,1446,1436,1418,1408,1390,1442,1414,354,428,500,1020,1,1,69903446,1002,18.14,0.94,12,0.06,79.00,1517.00,3800,20240124,-62.29,1300,20241115,10.23,3800,-62.29,20240124,1300,10.23,20241115,3800,-62.29,20240124,1300,10.23,20241115,2.37,N,067000,500,353 억,,964130,N,N,51,N,00,N +20241120,120620,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1454,26,2,1.82,48833820,33804,72.88,1420,1461,1405,1856,1000,1428,1444.62,1.38,0,3953,1446,1436,1418,1408,1390,1442,1414,354,428,500,1020,1,1,69903446,1016,18.41,0.96,12,0.05,79.00,1517.00,3800,20240124,-61.74,1300,20241115,11.85,3800,-61.74,20240124,1300,11.85,20241115,3800,-61.74,20240124,1300,11.85,20241115,2.37,N,067000,500,353 억,,964130,N,N,51,N,00,N +20241120,110620,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1457,29,2,2.03,37204859,25777,55.57,1420,1461,1405,1856,1000,1428,1443.34,1.38,0,2285,1446,1436,1418,1408,1390,1442,1414,354,428,500,1020,1,1,69903446,1018,18.44,0.96,12,0.04,79.00,1517.00,3800,20240124,-61.66,1300,20241115,12.08,3800,-61.66,20240124,1300,12.08,20241115,3800,-61.66,20240124,1300,12.08,20241115,2.37,N,067000,500,353 억,,964130,N,N,51,N,00,N +20241120,100620,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1446,18,2,1.26,17931015,12532,27.02,1420,1446,1405,1856,1000,1428,1430.82,1.38,0,4195,1446,1436,1418,1408,1390,1442,1414,354,428,500,1020,1,1,69903446,1011,18.30,0.95,12,0.02,79.00,1517.00,3800,20240124,-61.95,1300,20241115,11.23,3800,-61.95,20240124,1300,11.23,20241115,3800,-61.95,20240124,1300,11.23,20241115,2.37,N,067000,500,353 억,,964130,N,N,51,N,00,N +20241120,090620,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1427,-1,5,-0.07,2245981,1590,3.43,1420,1428,1405,1856,1000,1428,1412.57,1.38,0,293,1446,1436,1418,1408,1390,1442,1414,354,428,500,1020,1,1,69903446,998,18.06,0.94,12,0.00,79.00,1517.00,3800,20240124,-62.45,1300,20241115,9.77,3800,-62.45,20240124,1300,9.77,20241115,3800,-62.45,20240124,1300,9.77,20241115,2.37,N,067000,500,353 억,,964130,N,N,51,N,00,N 20241119,160547,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1428,14,2,0.99,65022260,45937,88.43,1401,1428,1400,1838,990,1414,1415.41,1.36,0,11408,1456,1434,1402,1380,1348,1446,1392,354,424,500,1010,1,1,69903446,998,18.08,0.94,12,0.07,79.00,1517.00,3800,20240124,-62.42,1300,20241115,9.85,3800,-62.42,20240124,1300,9.85,20241115,3800,-62.42,20240124,1300,9.85,20241115,2.40,N,067000,500,353 억,,952724,N,N,51,N,00,N 20241119,150556,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1421,7,2,0.50,59851656,42311,81.45,1401,1428,1400,1838,990,1414,1414.56,1.36,0,10670,1456,1434,1402,1380,1348,1446,1392,354,424,500,1010,1,1,69903446,993,17.99,0.94,12,0.06,79.00,1517.00,3800,20240124,-62.61,1300,20241115,9.31,3800,-62.61,20240124,1300,9.31,20241115,3800,-62.61,20240124,1300,9.31,20241115,2.40,N,067000,500,353 억,,952724,N,N,112,N,00,N 20241119,140554,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1427,13,2,0.92,54478986,38529,74.17,1401,1428,1400,1838,990,1414,1413.97,1.36,0,10031,1456,1434,1402,1380,1348,1446,1392,354,424,500,1010,1,1,69903446,998,18.06,0.94,12,0.06,79.00,1517.00,3800,20240124,-62.45,1300,20241115,9.77,3800,-62.45,20240124,1300,9.77,20241115,3800,-62.45,20240124,1300,9.77,20241115,2.40,N,067000,500,353 억,,952724,N,N,112,N,00,N diff --git a/067010/price/prices-20241101.csv b/067010/price/prices-20241101.csv index bba4fdd9cfce..ee307214d1dd 100644 --- a/067010/price/prices-20241101.csv +++ b/067010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,-5,5,-0.17,55945755,19323,135.60,2920,2925,2875,3785,2045,2915,2895.29,0.85,0,-193,2978,2946,2923,2891,2868,2962,2907,68,870,500,2150,5,1,12294000,358,13.60,0.63,03,0.16,214.00,4620.00,4280,20240118,-32.01,2660,20240911,9.40,4280,-32.01,20240118,2660,9.40,20240911,4280,-32.01,20240118,2660,9.40,20240911,1.78,N,067010,500,68 억,,104693,N,N,0,N,00,N +20241120,150619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2895,-20,5,-0.69,54694455,18893,132.58,2920,2925,2875,3785,2045,2915,2894.96,0.85,0,-192,2978,2946,2923,2891,2868,2962,2907,68,870,500,2150,5,1,12294000,356,13.53,0.63,03,0.15,214.00,4620.00,4280,20240118,-32.36,2660,20240911,8.83,4280,-32.36,20240118,2660,8.83,20240911,4280,-32.36,20240118,2660,8.83,20240911,1.78,N,067010,500,68 억,,104693,N,N,0,N,00,N +20241120,140619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,-15,5,-0.51,51218045,17698,124.20,2920,2925,2875,3785,2045,2915,2894.00,0.85,0,-116,2978,2946,2923,2891,2868,2962,2907,68,870,500,2150,5,1,12294000,357,13.55,0.63,03,0.14,214.00,4620.00,4280,20240118,-32.24,2660,20240911,9.02,4280,-32.24,20240118,2660,9.02,20240911,4280,-32.24,20240118,2660,9.02,20240911,1.78,N,067010,500,68 억,,104693,N,N,0,N,00,N +20241120,130621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2895,-20,5,-0.69,42989300,14865,104.32,2920,2920,2875,3785,2045,2915,2891.98,0.85,0,-62,2978,2946,2923,2891,2868,2962,2907,68,870,500,2150,5,1,12294000,356,13.53,0.63,03,0.12,214.00,4620.00,4280,20240118,-32.36,2660,20240911,8.83,4280,-32.36,20240118,2660,8.83,20240911,4280,-32.36,20240118,2660,8.83,20240911,1.78,N,067010,500,68 억,,104693,N,N,0,N,00,N +20241120,120620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2890,-25,5,-0.86,36726720,12703,89.14,2920,2920,2875,3785,2045,2915,2891.18,0.85,0,-178,2978,2946,2923,2891,2868,2962,2907,68,870,500,2150,5,1,12294000,355,13.50,0.63,03,0.10,214.00,4620.00,4280,20240118,-32.48,2660,20240911,8.65,4280,-32.48,20240118,2660,8.65,20240911,4280,-32.48,20240118,2660,8.65,20240911,1.78,N,067010,500,68 억,,104693,N,N,0,N,00,N +20241120,110620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2885,-30,5,-1.03,27579935,9535,66.91,2920,2920,2875,3785,2045,2915,2892.49,0.85,0,-367,2978,2946,2923,2891,2868,2962,2907,68,870,500,2150,5,1,12294000,355,13.48,0.62,03,0.08,214.00,4620.00,4280,20240118,-32.59,2660,20240911,8.46,4280,-32.59,20240118,2660,8.46,20240911,4280,-32.59,20240118,2660,8.46,20240911,1.78,N,067010,500,68 억,,104693,N,N,0,N,00,N +20241120,100621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2905,-10,5,-0.34,9261585,3187,22.36,2920,2920,2880,3785,2045,2915,2906.05,0.85,0,-457,2978,2946,2923,2891,2868,2962,2907,68,870,500,2150,5,1,12294000,357,13.57,0.63,03,0.03,214.00,4620.00,4280,20240118,-32.13,2660,20240911,9.21,4280,-32.13,20240118,2660,9.21,20240911,4280,-32.13,20240118,2660,9.21,20240911,1.78,N,067010,500,68 억,,104693,N,N,0,N,00,N +20241120,090620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2905,-10,5,-0.34,2118490,727,5.10,2920,2920,2905,3785,2045,2915,2914.02,0.85,0,-357,2978,2946,2923,2891,2868,2962,2907,68,870,500,2150,5,1,12294000,357,13.57,0.63,03,0.01,214.00,4620.00,4280,20240118,-32.13,2660,20240911,9.21,4280,-32.13,20240118,2660,9.21,20240911,4280,-32.13,20240118,2660,9.21,20240911,1.78,N,067010,500,68 억,,104693,N,N,0,N,00,N 20241119,160548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2915,-15,5,-0.51,41652705,14240,70.47,2900,2955,2900,3805,2055,2930,2925.05,0.86,0,-1332,3010,2970,2910,2870,2810,2990,2890,68,875,500,2160,5,1,12294000,358,13.62,0.63,03,0.12,214.00,4620.00,4280,20240118,-31.89,2660,20240911,9.59,4280,-31.89,20240118,2660,9.59,20240911,4280,-31.89,20240118,2660,9.59,20240911,1.80,N,067010,500,68 억,,106025,N,N,0,N,00,N 20241119,150556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2915,-15,5,-0.51,39954110,13657,67.58,2900,2955,2900,3805,2055,2930,2925.54,0.86,0,-1332,3010,2970,2910,2870,2810,2990,2890,68,875,500,2160,5,1,12294000,358,13.62,0.63,03,0.11,214.00,4620.00,4280,20240118,-31.89,2660,20240911,9.59,4280,-31.89,20240118,2660,9.59,20240911,4280,-31.89,20240118,2660,9.59,20240911,1.80,N,067010,500,68 억,,106025,N,N,0,N,00,N 20241119,140555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,-10,5,-0.34,36838865,12589,62.30,2900,2955,2900,3805,2055,2930,2926.27,0.86,0,-990,3010,2970,2910,2870,2810,2990,2890,68,875,500,2160,5,1,12294000,359,13.64,0.63,03,0.10,214.00,4620.00,4280,20240118,-31.78,2660,20240911,9.77,4280,-31.78,20240118,2660,9.77,20240911,4280,-31.78,20240118,2660,9.77,20240911,1.80,N,067010,500,68 억,,106025,N,N,0,N,00,N diff --git a/067080/price/prices-20241101.csv b/067080/price/prices-20241101.csv index ca9bf191653a..90c40d8a7ff6 100644 --- a/067080/price/prices-20241101.csv +++ b/067080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160610,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12640,10,2,0.08,2658409530,208276,47.93,12800,13120,12570,16410,8850,12630,12764.20,2.67,0,-16308,14116,13372,12886,12142,11656,13130,11900,93,3780,500,9090,10,1,18616650,2353,-203.87,2.86,12,1.12,-62.00,4426.00,24150,20241016,-47.66,8290,20240805,52.47,24150,-47.66,20241016,8290,52.47,20240805,24150,-47.66,20241016,8290,52.47,20240805,2.60,N,067080,500,93 억,,497016,N,N,73,N,00,N +20241120,150619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12680,50,2,0.40,2482316370,194348,44.72,12800,13120,12570,16410,8850,12630,12772.53,2.67,0,-13274,14116,13372,12886,12142,11656,13130,11900,93,3780,500,9090,10,1,18616650,2361,-204.52,2.86,12,1.04,-62.00,4426.00,24150,20241016,-47.49,8290,20240805,52.96,24150,-47.49,20241016,8290,52.96,20240805,24150,-47.49,20241016,8290,52.96,20240805,2.60,N,067080,500,93 억,,497016,N,N,73,N,00,N +20241120,140620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12680,50,2,0.40,2331404920,182422,41.98,12800,13120,12570,16410,8850,12630,12780.28,2.67,0,-12836,14116,13372,12886,12142,11656,13130,11900,93,3780,500,9090,10,1,18616650,2361,-204.52,2.86,12,0.98,-62.00,4426.00,24150,20241016,-47.49,8290,20240805,52.96,24150,-47.49,20241016,8290,52.96,20240805,24150,-47.49,20241016,8290,52.96,20240805,2.60,N,067080,500,93 억,,497016,N,N,73,N,00,N +20241120,130621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12600,-30,5,-0.24,2214677870,173225,39.86,12800,13120,12570,16410,8850,12630,12784.98,2.67,0,-11697,14116,13372,12886,12142,11656,13130,11900,93,3780,500,9090,10,1,18616650,2346,-203.23,2.85,12,0.93,-62.00,4426.00,24150,20241016,-47.83,8290,20240805,51.99,24150,-47.83,20241016,8290,51.99,20240805,24150,-47.83,20241016,8290,51.99,20240805,2.60,N,067080,500,93 억,,497016,N,N,73,N,00,N +20241120,120621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12760,130,2,1.03,1974329230,154263,35.50,12800,13120,12570,16410,8850,12630,12798.46,2.67,0,-12296,14116,13372,12886,12142,11656,13130,11900,93,3780,500,9090,10,1,18616650,2375,-205.81,2.88,12,0.83,-62.00,4426.00,24150,20241016,-47.16,8290,20240805,53.92,24150,-47.16,20241016,8290,53.92,20240805,24150,-47.16,20241016,8290,53.92,20240805,2.60,N,067080,500,93 억,,497016,N,N,73,N,00,N +20241120,110621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12730,100,2,0.79,1753773550,136907,31.50,12800,13120,12570,16410,8850,12630,12809.96,2.67,0,-16755,14116,13372,12886,12142,11656,13130,11900,93,3780,500,9090,10,1,18616650,2370,-205.32,2.88,12,0.74,-62.00,4426.00,24150,20241016,-47.29,8290,20240805,53.56,24150,-47.29,20241016,8290,53.56,20240805,24150,-47.29,20241016,8290,53.56,20240805,2.60,N,067080,500,93 억,,497016,N,N,73,N,00,N +20241120,100621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12940,310,2,2.45,1417881030,110606,25.45,12800,13120,12570,16410,8850,12630,12819.21,2.67,0,-7884,14116,13372,12886,12142,11656,13130,11900,93,3780,500,9090,10,1,18616650,2409,-208.71,2.92,12,0.59,-62.00,4426.00,24150,20241016,-46.42,8290,20240805,56.09,24150,-46.42,20241016,8290,56.09,20240805,24150,-46.42,20241016,8290,56.09,20240805,2.60,N,067080,500,93 억,,497016,N,N,73,N,00,N +20241120,090620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12820,190,2,1.50,502666150,38843,8.94,12800,13120,12760,16410,8850,12630,12940.98,2.67,0,1823,14116,13372,12886,12142,11656,13130,11900,93,3780,500,9090,10,1,18616650,2387,-206.77,2.90,12,0.21,-62.00,4426.00,24150,20241016,-46.92,8290,20240805,54.64,24150,-46.92,20241016,8290,54.64,20240805,24150,-46.92,20241016,8290,54.64,20240805,2.60,N,067080,500,93 억,,497016,N,N,73,N,00,N 20241119,160548,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12630,-160,5,-1.25,5526281830,427211,102.11,13000,13630,12400,16620,8960,12790,12935.87,2.84,0,-31137,13716,13252,12926,12462,12136,13090,12300,93,3830,500,9200,10,1,18616650,2351,-203.71,2.85,12,2.29,-62.00,4426.00,24150,20241016,-47.70,8290,20240805,52.35,24150,-47.70,20241016,8290,52.35,20240805,24150,-47.70,20241016,8290,52.35,20240805,2.46,N,067080,500,93 억,,528060,N,N,73,N,00,N 20241119,150556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12570,-220,5,-1.72,5325657540,411235,98.30,13000,13630,12400,16620,8960,12790,12950.40,2.84,0,-32581,13716,13252,12926,12462,12136,13090,12300,93,3830,500,9200,10,1,18616650,2340,-202.74,2.84,12,2.21,-62.00,4426.00,24150,20241016,-47.95,8290,20240805,51.63,24150,-47.95,20241016,8290,51.63,20240805,24150,-47.95,20241016,8290,51.63,20240805,2.46,N,067080,500,93 억,,528060,N,N,206,N,00,N 20241119,140555,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12500,-290,5,-2.27,4827241970,371377,88.77,13000,13630,12400,16620,8960,12790,12998.23,2.84,0,-35294,13716,13252,12926,12462,12136,13090,12300,93,3830,500,9200,10,1,18616650,2327,-201.61,2.82,12,1.99,-62.00,4426.00,24150,20241016,-48.24,8290,20240805,50.78,24150,-48.24,20241016,8290,50.78,20240805,24150,-48.24,20241016,8290,50.78,20240805,2.46,N,067080,500,93 억,,528060,N,N,206,N,00,N diff --git a/067160/price/prices-20241101.csv b/067160/price/prices-20241101.csv index 3f015bba0d3f..9fd2bc498e0b 100644 --- a/067160/price/prices-20241101.csv +++ b/067160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160611,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,96600,-200,5,-0.21,3827129600,39379,126.89,95400,98600,95400,125800,67800,96800,97188.35,34.58,0,9323,100533,98666,97633,95766,94733,98150,95250,57,29000,500,67760,100,1,11494767,11104,14.89,3.32,12,0.34,6489.00,29091.00,143800,20240711,-32.82,63200,20231127,52.85,143800,-32.82,20240711,82300,17.38,20240103,143800,-32.82,20240711,63200,52.85,20231127,1.41,N,067160,500,57 억,,3974603,N,N,137,N,00,N +20241120,150620,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,97000,200,2,0.21,3547491400,36493,117.59,95400,98600,95400,125800,67800,96800,97210.19,34.58,0,9116,100533,98666,97633,95766,94733,98150,95250,57,29000,500,67760,100,1,11494767,11150,14.95,3.33,12,0.32,6489.00,29091.00,143800,20240711,-32.55,63200,20231127,53.48,143800,-32.55,20240711,82300,17.86,20240103,143800,-32.55,20240711,63200,53.48,20231127,1.41,N,067160,500,57 억,,3974603,N,N,52,N,00,N +20241120,140620,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,97000,200,2,0.21,2935045100,30169,97.22,95400,98600,95400,125800,67800,96800,97286.79,34.58,0,7411,100533,98666,97633,95766,94733,98150,95250,57,29000,500,67760,100,1,11494767,11150,14.95,3.33,12,0.26,6489.00,29091.00,143800,20240711,-32.55,63200,20231127,53.48,143800,-32.55,20240711,82300,17.86,20240103,143800,-32.55,20240711,63200,53.48,20231127,1.41,N,067160,500,57 억,,3974603,N,N,52,N,00,N +20241120,130622,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,98300,1500,2,1.55,2407011300,24778,79.84,95400,98500,95400,125800,67800,96800,97143.08,34.58,0,7441,100533,98666,97633,95766,94733,98150,95250,57,29000,500,67760,100,1,11494767,11299,15.15,3.38,12,0.22,6489.00,29091.00,143800,20240711,-31.64,63200,20231127,55.54,143800,-31.64,20240711,82300,19.44,20240103,143800,-31.64,20240711,63200,55.54,20231127,1.41,N,067160,500,57 억,,3974603,N,N,52,N,00,N +20241120,120621,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,97600,800,2,0.83,1769955200,18272,58.88,95400,97800,95400,125800,67800,96800,96867.08,34.58,0,4236,100533,98666,97633,95766,94733,98150,95250,57,29000,500,67760,100,1,11494767,11219,15.04,3.35,12,0.16,6489.00,29091.00,143800,20240711,-32.13,63200,20231127,54.43,143800,-32.13,20240711,82300,18.59,20240103,143800,-32.13,20240711,63200,54.43,20231127,1.41,N,067160,500,57 억,,3974603,N,N,52,N,00,N +20241120,110621,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,97200,400,2,0.41,1400645900,14477,46.65,95400,97800,95400,125800,67800,96800,96749.73,34.58,0,4019,100533,98666,97633,95766,94733,98150,95250,57,29000,500,67760,100,1,11494767,11173,14.98,3.34,12,0.13,6489.00,29091.00,143800,20240711,-32.41,63200,20231127,53.80,143800,-32.41,20240711,82300,18.10,20240103,143800,-32.41,20240711,63200,53.80,20231127,1.41,N,067160,500,57 억,,3974603,N,N,52,N,00,N +20241120,100621,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,97400,600,2,0.62,1060797500,10973,35.36,95400,97800,95400,125800,67800,96800,96673.43,34.58,0,4048,100533,98666,97633,95766,94733,98150,95250,57,29000,500,67760,100,1,11494767,11196,15.01,3.35,12,0.10,6489.00,29091.00,143800,20240711,-32.27,63200,20231127,54.11,143800,-32.27,20240711,82300,18.35,20240103,143800,-32.27,20240711,63200,54.11,20231127,1.41,N,067160,500,57 억,,3974603,N,N,52,N,00,N +20241120,090620,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,97100,300,2,0.31,154476200,1606,5.18,95400,97200,95400,125800,67800,96800,96186.92,34.58,0,72,100533,98666,97633,95766,94733,98150,95250,57,29000,500,67760,100,1,11494767,11161,14.96,3.34,12,0.01,6489.00,29091.00,143800,20240711,-32.48,63200,20231127,53.64,143800,-32.48,20240711,82300,17.98,20240103,143800,-32.48,20240711,63200,53.64,20231127,1.41,N,067160,500,57 억,,3974603,N,N,52,N,00,N 20241119,160548,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,96800,-1600,5,-1.63,2913776400,29826,69.50,98400,99500,96600,127900,68900,98400,97692.86,34.59,0,-5191,101266,99832,97766,96332,94266,100550,97050,57,29500,500,68880,100,1,11494767,11127,14.92,3.33,12,0.26,6489.00,29091.00,143800,20240711,-32.68,63200,20231127,53.16,143800,-32.68,20240711,82300,17.62,20240103,143800,-32.68,20240711,63200,53.16,20231127,1.44,N,067160,500,57 억,,3976493,N,N,52,N,00,N 20241119,150557,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,96800,-1600,5,-1.63,2678024300,27394,63.83,98400,99500,96600,127900,68900,98400,97759.52,34.59,0,-4167,101266,99832,97766,96332,94266,100550,97050,57,29500,500,68880,100,1,11494767,11127,14.92,3.33,12,0.24,6489.00,29091.00,143800,20240711,-32.68,63200,20231127,53.16,143800,-32.68,20240711,82300,17.62,20240103,143800,-32.68,20240711,63200,53.16,20231127,1.44,N,067160,500,57 억,,3976493,N,N,150,N,00,N 20241119,140555,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,97200,-1200,5,-1.22,2200428100,22466,52.35,98400,99500,96700,127900,68900,98400,97944.81,34.59,0,-2414,101266,99832,97766,96332,94266,100550,97050,57,29500,500,68880,100,1,11494767,11173,14.98,3.34,12,0.20,6489.00,29091.00,143800,20240711,-32.41,63200,20231127,53.80,143800,-32.41,20240711,82300,18.10,20240103,143800,-32.41,20240711,63200,53.80,20231127,1.44,N,067160,500,57 억,,3976493,N,N,150,N,00,N diff --git a/067170/price/prices-20241101.csv b/067170/price/prices-20241101.csv index eb9dff868c80..f1819faae4d2 100644 --- a/067170/price/prices-20241101.csv +++ b/067170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3590,-10,5,-0.28,31713865,8840,97.58,3640,3690,3460,4680,2520,3600,3587.54,1.50,0,-2639,3743,3671,3558,3486,3373,3707,3522,77,1080,500,2590,5,1,15391605,553,-3.21,0.41,12,0.06,-1120.00,8731.00,4820,20240215,-25.52,3245,20241029,10.63,4820,-25.52,20240215,3245,10.63,20241029,4820,-25.52,20240215,3245,10.63,20241029,0.20,N,067170,500,76 억,,231448,N,N,0,N,00,N +20241120,150620,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3570,-30,5,-0.83,27476285,7653,84.48,3640,3690,3460,4680,2520,3600,3590.26,1.50,0,-1820,3743,3671,3558,3486,3373,3707,3522,77,1080,500,2590,5,1,15391605,549,-3.19,0.41,12,0.05,-1120.00,8731.00,4820,20240215,-25.93,3245,20241029,10.02,4820,-25.93,20240215,3245,10.02,20241029,4820,-25.93,20240215,3245,10.02,20241029,0.20,N,067170,500,76 억,,231448,N,N,0,N,00,N +20241120,140620,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3580,-20,5,-0.56,24885050,6928,76.48,3640,3690,3460,4680,2520,3600,3591.95,1.50,0,-1404,3743,3671,3558,3486,3373,3707,3522,77,1080,500,2590,5,1,15391605,551,-3.20,0.41,12,0.05,-1120.00,8731.00,4820,20240215,-25.73,3245,20241029,10.32,4820,-25.73,20240215,3245,10.32,20241029,4820,-25.73,20240215,3245,10.32,20241029,0.20,N,067170,500,76 억,,231448,N,N,0,N,00,N +20241120,130622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3595,-5,5,-0.14,19639980,5461,60.28,3640,3690,3460,4680,2520,3600,3596.41,1.50,0,-780,3743,3671,3558,3486,3373,3707,3522,77,1080,500,2590,5,1,15391605,553,-3.21,0.41,12,0.04,-1120.00,8731.00,4820,20240215,-25.41,3245,20241029,10.79,4820,-25.41,20240215,3245,10.79,20241029,4820,-25.41,20240215,3245,10.79,20241029,0.20,N,067170,500,76 억,,231448,N,N,0,N,00,N +20241120,120621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3600,0,3,0.00,12767040,3538,39.06,3640,3690,3460,4680,2520,3600,3608.55,1.50,0,-210,3743,3671,3558,3486,3373,3707,3522,77,1080,500,2590,5,1,15391605,554,-3.21,0.41,12,0.02,-1120.00,8731.00,4820,20240215,-25.31,3245,20241029,10.94,4820,-25.31,20240215,3245,10.94,20241029,4820,-25.31,20240215,3245,10.94,20241029,0.20,N,067170,500,76 억,,231448,N,N,0,N,00,N +20241120,110621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3600,0,3,0.00,12576240,3485,38.47,3640,3690,3460,4680,2520,3600,3608.68,1.50,0,-210,3743,3671,3558,3486,3373,3707,3522,77,1080,500,2590,5,1,15391605,554,-3.21,0.41,12,0.02,-1120.00,8731.00,4820,20240215,-25.31,3245,20241029,10.94,4820,-25.31,20240215,3245,10.94,20241029,4820,-25.31,20240215,3245,10.94,20241029,0.20,N,067170,500,76 억,,231448,N,N,0,N,00,N +20241120,100622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3615,15,2,0.42,11510995,3189,35.20,3640,3690,3460,4680,2520,3600,3609.59,1.50,0,-209,3743,3671,3558,3486,3373,3707,3522,77,1080,500,2590,5,1,15391605,556,-3.23,0.41,12,0.02,-1120.00,8731.00,4820,20240215,-25.00,3245,20241029,11.40,4820,-25.00,20240215,3245,11.40,20241029,4820,-25.00,20240215,3245,11.40,20241029,0.20,N,067170,500,76 억,,231448,N,N,0,N,00,N +20241120,090621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3640,40,2,1.11,331205,91,1.00,3640,3640,3635,4680,2520,3600,3639.62,1.50,0,-10,3743,3671,3558,3486,3373,3707,3522,77,1080,500,2590,5,1,15391605,560,-3.25,0.42,12,0.00,-1120.00,8731.00,4820,20240215,-24.48,3245,20241029,12.17,4820,-24.48,20240215,3245,12.17,20241029,4820,-24.48,20240215,3245,12.17,20241029,0.20,N,067170,500,76 억,,231448,N,N,0,N,00,N 20241119,160548,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3600,105,2,3.00,32255560,9058,93.26,3445,3630,3445,4540,2450,3495,3561.00,1.50,0,69,3598,3546,3513,3461,3428,3530,3445,77,1045,500,2510,5,1,15391605,554,-3.21,0.41,12,0.06,-1120.00,8731.00,4820,20240215,-25.31,3245,20241029,10.94,4820,-25.31,20240215,3245,10.94,20241029,4820,-25.31,20240215,3245,10.94,20241029,0.22,N,067170,500,76 억,,231372,N,N,0,N,00,N 20241119,150557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3580,85,2,2.43,29721775,8354,86.01,3445,3630,3445,4540,2450,3495,3557.79,1.50,0,112,3598,3546,3513,3461,3428,3530,3445,77,1045,500,2510,5,1,15391605,551,-3.20,0.41,12,0.05,-1120.00,8731.00,4820,20240215,-25.73,3245,20241029,10.32,4820,-25.73,20240215,3245,10.32,20241029,4820,-25.73,20240215,3245,10.32,20241029,0.22,N,067170,500,76 억,,231372,N,N,0,N,00,N 20241119,140556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3595,100,2,2.86,28135065,7912,81.46,3445,3630,3445,4540,2450,3495,3556.00,1.50,0,117,3598,3546,3513,3461,3428,3530,3445,77,1045,500,2510,5,1,15391605,553,-3.21,0.41,12,0.05,-1120.00,8731.00,4820,20240215,-25.41,3245,20241029,10.79,4820,-25.41,20240215,3245,10.79,20241029,4820,-25.41,20240215,3245,10.79,20241029,0.22,N,067170,500,76 억,,231372,N,N,0,N,00,N diff --git a/067280/price/prices-20241101.csv b/067280/price/prices-20241101.csv index 829ee8b6610b..579bc0bd6a54 100644 --- a/067280/price/prices-20241101.csv +++ b/067280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29600,0,3,0.00,53071050,1789,27.28,29900,30050,29300,38450,20750,29600,29665.24,6.12,0,-371,30800,30200,29700,29100,28600,30500,29400,30,8850,500,21900,50,1,5926779,1754,5.57,0.91,12,0.03,5316.00,32669.00,37250,20240327,-20.54,28000,20240805,5.71,37250,-20.54,20240327,28000,5.71,20240805,37250,-20.54,20240327,28000,5.71,20240805,0.75,N,067280,500,29 억,,362919,N,N,0,N,00,N +20241120,150620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29900,300,2,1.01,45683700,1540,23.48,29900,30050,29300,38450,20750,29600,29664.74,6.12,0,-268,30800,30200,29700,29100,28600,30500,29400,30,8850,500,21900,50,1,5926779,1772,5.62,0.92,12,0.03,5316.00,32669.00,37250,20240327,-19.73,28000,20240805,6.79,37250,-19.73,20240327,28000,6.79,20240805,37250,-19.73,20240327,28000,6.79,20240805,0.75,N,067280,500,29 억,,362919,N,N,0,N,00,N +20241120,140621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29850,250,2,0.84,44878400,1513,23.07,29900,30050,29300,38450,20750,29600,29661.86,6.12,0,-255,30800,30200,29700,29100,28600,30500,29400,30,8850,500,21900,50,1,5926779,1769,5.62,0.91,12,0.03,5316.00,32669.00,37250,20240327,-19.87,28000,20240805,6.61,37250,-19.87,20240327,28000,6.61,20240805,37250,-19.87,20240327,28000,6.61,20240805,0.75,N,067280,500,29 억,,362919,N,N,0,N,00,N +20241120,130622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29500,-100,5,-0.34,39852750,1344,20.49,29900,30050,29300,38450,20750,29600,29652.34,6.12,0,-252,30800,30200,29700,29100,28600,30500,29400,30,8850,500,21900,50,1,5926779,1748,5.55,0.90,12,0.02,5316.00,32669.00,37250,20240327,-20.81,28000,20240805,5.36,37250,-20.81,20240327,28000,5.36,20240805,37250,-20.81,20240327,28000,5.36,20240805,0.75,N,067280,500,29 억,,362919,N,N,0,N,00,N +20241120,120622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29700,100,2,0.34,21039500,704,10.73,29900,30050,29600,38450,20750,29600,29885.65,6.12,0,-188,30800,30200,29700,29100,28600,30500,29400,30,8850,500,21900,50,1,5926779,1760,5.59,0.91,12,0.01,5316.00,32669.00,37250,20240327,-20.27,28000,20240805,6.07,37250,-20.27,20240327,28000,6.07,20240805,37250,-20.27,20240327,28000,6.07,20240805,0.75,N,067280,500,29 억,,362919,N,N,0,N,00,N +20241120,110621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29800,200,2,0.68,13121450,438,6.68,29900,30050,29600,38450,20750,29600,29957.65,6.12,0,-152,30800,30200,29700,29100,28600,30500,29400,30,8850,500,21900,50,1,5926779,1766,5.61,0.91,12,0.01,5316.00,32669.00,37250,20240327,-20.00,28000,20240805,6.43,37250,-20.00,20240327,28000,6.43,20240805,37250,-20.00,20240327,28000,6.43,20240805,0.75,N,067280,500,29 억,,362919,N,N,0,N,00,N +20241120,100622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30000,400,2,1.35,11899350,397,6.05,29900,30050,29600,38450,20750,29600,29973.17,6.12,0,-128,30800,30200,29700,29100,28600,30500,29400,30,8850,500,21900,50,1,5926779,1778,5.64,0.92,12,0.01,5316.00,32669.00,37250,20240327,-19.46,28000,20240805,7.14,37250,-19.46,20240327,28000,7.14,20240805,37250,-19.46,20240327,28000,7.14,20240805,0.75,N,067280,500,29 억,,362919,N,N,0,N,00,N +20241120,090621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29650,50,2,0.17,327750,11,0.17,29900,29900,29600,38450,20750,29600,29795.45,6.12,0,-7,30800,30200,29700,29100,28600,30500,29400,30,8850,500,21900,50,1,5926779,1757,5.58,0.91,12,0.00,5316.00,32669.00,37250,20240327,-20.40,28000,20240805,5.89,37250,-20.40,20240327,28000,5.89,20240805,37250,-20.40,20240327,28000,5.89,20240805,0.75,N,067280,500,29 억,,362919,N,N,0,N,00,N 20241119,160549,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29600,350,2,1.20,194046800,6556,14.25,29200,30300,29200,38000,20500,29250,29598.35,6.08,0,2370,29783,29516,29183,28916,28583,29650,29050,30,8750,500,21640,50,1,5926779,1754,5.57,0.91,12,0.11,5316.00,32669.00,37250,20240327,-20.54,28000,20240805,5.71,37250,-20.54,20240327,28000,5.71,20240805,37250,-20.54,20240327,28000,5.71,20240805,0.75,N,067280,500,29 억,,360593,N,N,0,N,00,N 20241119,150557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29500,250,2,0.85,188994200,6385,13.88,29200,30300,29200,38000,20500,29250,29599.72,6.08,0,2438,29783,29516,29183,28916,28583,29650,29050,30,8750,500,21640,50,1,5926779,1748,5.55,0.90,12,0.11,5316.00,32669.00,37250,20240327,-20.81,28000,20240805,5.36,37250,-20.81,20240327,28000,5.36,20240805,37250,-20.81,20240327,28000,5.36,20240805,0.75,N,067280,500,29 억,,360593,N,N,0,N,00,N 20241119,140556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29700,450,2,1.54,178169950,6019,13.09,29200,30300,29200,38000,20500,29250,29601.25,6.08,0,2365,29783,29516,29183,28916,28583,29650,29050,30,8750,500,21640,50,1,5926779,1760,5.59,0.91,12,0.10,5316.00,32669.00,37250,20240327,-20.27,28000,20240805,6.07,37250,-20.27,20240327,28000,6.07,20240805,37250,-20.27,20240327,28000,6.07,20240805,0.75,N,067280,500,29 억,,360593,N,N,0,N,00,N diff --git a/067290/price/prices-20241101.csv b/067290/price/prices-20241101.csv index ab6ad74c6a7e..50cf21054911 100644 --- a/067290/price/prices-20241101.csv +++ b/067290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1398,-11,5,-0.78,109632586,78671,98.87,1409,1417,1387,1831,987,1409,1393.56,0.68,0,-3889,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,711,-1.90,4.04,12,0.15,-735.00,346.00,2544,20231207,-45.05,1281,20241115,9.13,2500,-44.08,20240103,1281,9.13,20241115,2670,-47.64,20231207,1281,9.13,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N +20241120,150620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1398,-11,5,-0.78,104874735,75263,94.59,1409,1417,1387,1831,987,1409,1393.44,0.68,0,-515,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,711,-1.90,4.04,12,0.15,-735.00,346.00,2544,20231207,-45.05,1281,20241115,9.13,2500,-44.08,20240103,1281,9.13,20241115,2670,-47.64,20231207,1281,9.13,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N +20241120,140621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1402,-7,5,-0.50,99051401,71089,89.34,1409,1417,1387,1831,987,1409,1393.34,0.68,0,1534,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,713,-1.91,4.05,12,0.14,-735.00,346.00,2544,20231207,-44.89,1281,20241115,9.45,2500,-43.92,20240103,1281,9.45,20241115,2670,-47.49,20231207,1281,9.45,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N +20241120,130622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1395,-14,5,-0.99,86548475,62139,78.10,1409,1417,1387,1831,987,1409,1392.82,0.68,0,2194,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,709,-1.90,4.03,12,0.12,-735.00,346.00,2544,20231207,-45.17,1281,20241115,8.90,2500,-44.20,20240103,1281,8.90,20241115,2670,-47.75,20231207,1281,8.90,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N +20241120,120622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1395,-14,5,-0.99,58207038,41744,52.46,1409,1417,1390,1831,987,1409,1394.38,0.68,0,-1576,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,709,-1.90,4.03,12,0.08,-735.00,346.00,2544,20231207,-45.17,1281,20241115,8.90,2500,-44.20,20240103,1281,8.90,20241115,2670,-47.75,20231207,1281,8.90,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N +20241120,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1391,-18,5,-1.28,37339309,26753,33.62,1409,1417,1390,1831,987,1409,1395.71,0.68,0,-9075,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,707,-1.89,4.02,12,0.05,-735.00,346.00,2544,20231207,-45.32,1281,20241115,8.59,2500,-44.36,20240103,1281,8.59,20241115,2670,-47.90,20231207,1281,8.59,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N +20241120,100622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1397,-12,5,-0.85,26243540,18780,23.60,1409,1417,1390,1831,987,1409,1397.42,0.68,0,-7497,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,710,-1.90,4.04,12,0.04,-735.00,346.00,2544,20231207,-45.09,1281,20241115,9.06,2500,-44.12,20240103,1281,9.06,20241115,2670,-47.68,20231207,1281,9.06,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N +20241120,090621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1415,6,2,0.43,3170554,2250,2.83,1409,1417,1407,1831,987,1409,1409.14,0.68,0,-1910,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,719,-1.93,4.09,12,0.00,-735.00,346.00,2544,20231207,-44.38,1281,20241115,10.46,2500,-43.40,20240103,1281,10.46,20241115,2670,-47.00,20231207,1281,10.46,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N 20241119,160549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,0,3,0.00,111493034,79562,28.77,1409,1424,1385,1831,987,1409,1401.34,0.72,0,-20703,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,716,-1.92,4.07,12,0.16,-735.00,346.00,2544,20231207,-44.61,1281,20241115,9.99,2500,-43.64,20240103,1281,9.99,20241115,2670,-47.23,20231207,1281,9.99,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N 20241119,150557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1403,-6,5,-0.43,99547805,71046,25.69,1409,1424,1385,1831,987,1409,1401.17,0.72,0,-21157,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,713,-1.91,4.05,12,0.14,-735.00,346.00,2544,20231207,-44.85,1281,20241115,9.52,2500,-43.88,20240103,1281,9.52,20241115,2670,-47.45,20231207,1281,9.52,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N 20241119,140556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,0,3,0.00,96957725,69196,25.02,1409,1424,1385,1831,987,1409,1401.20,0.72,0,-21401,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,716,-1.92,4.07,12,0.14,-735.00,346.00,2544,20231207,-44.61,1281,20241115,9.99,2500,-43.64,20240103,1281,9.99,20241115,2670,-47.23,20231207,1281,9.99,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N diff --git a/067310/price/prices-20241101.csv b/067310/price/prices-20241101.csv index ffb4e271b587..1c28335384af 100644 --- a/067310/price/prices-20241101.csv +++ b/067310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160612,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9770,-40,5,-0.41,2091810580,214184,68.17,9910,9980,9640,12750,6870,9810,9766.42,13.17,0,-20784,10043,9926,9763,9646,9483,9985,9705,329,2940,500,7060,10,1,65744896,6423,-40.04,1.50,12,0.33,-244.00,6532.00,29492,20240404,-66.87,9120,20241115,7.13,29492,-66.87,20240404,9120,7.13,20241115,34500,-71.68,20240404,9120,7.13,20241115,4.00,N,067310,500,328 억,,8656568,N,N,4730,N,00,N +20241120,150621,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9740,-70,5,-0.71,1907927710,195359,62.18,9910,9980,9640,12750,6870,9810,9766.26,13.17,0,-17755,10043,9926,9763,9646,9483,9985,9705,329,2940,500,7060,10,1,65744896,6404,-39.92,1.49,12,0.30,-244.00,6532.00,29492,20240404,-66.97,9120,20241115,6.80,29492,-66.97,20240404,9120,6.80,20241115,34500,-71.77,20240404,9120,6.80,20241115,4.00,N,067310,500,328 억,,8656568,N,N,4504,N,00,N +20241120,140621,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9760,-50,5,-0.51,1736273490,177745,56.57,9910,9980,9640,12750,6870,9810,9768.34,13.17,0,-19906,10043,9926,9763,9646,9483,9985,9705,329,2940,500,7060,10,1,65744896,6417,-40.00,1.49,12,0.27,-244.00,6532.00,29492,20240404,-66.91,9120,20241115,7.02,29492,-66.91,20240404,9120,7.02,20241115,34500,-71.71,20240404,9120,7.02,20241115,4.00,N,067310,500,328 억,,8656568,N,N,4504,N,00,N +20241120,130623,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9800,-10,5,-0.10,1526805330,156320,49.75,9910,9980,9640,12750,6870,9810,9767.18,13.17,0,-18218,10043,9926,9763,9646,9483,9985,9705,329,2940,500,7060,10,1,65744896,6443,-40.16,1.50,12,0.24,-244.00,6532.00,29492,20240404,-66.77,9120,20241115,7.46,29492,-66.77,20240404,9120,7.46,20241115,34500,-71.59,20240404,9120,7.46,20241115,4.00,N,067310,500,328 억,,8656568,N,N,4504,N,00,N +20241120,120622,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9840,30,2,0.31,1405127550,143921,45.81,9910,9980,9640,12750,6870,9810,9763.19,13.17,0,-18091,10043,9926,9763,9646,9483,9985,9705,329,2940,500,7060,10,1,65744896,6469,-40.33,1.51,12,0.22,-244.00,6532.00,29492,20240404,-66.64,9120,20241115,7.89,29492,-66.64,20240404,9120,7.89,20241115,34500,-71.48,20240404,9120,7.89,20241115,4.00,N,067310,500,328 억,,8656568,N,N,4504,N,00,N +20241120,110622,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9800,-10,5,-0.10,1324279320,135683,43.19,9910,9980,9640,12750,6870,9810,9760.10,13.17,0,-18623,10043,9926,9763,9646,9483,9985,9705,329,2940,500,7060,10,1,65744896,6443,-40.16,1.50,12,0.21,-244.00,6532.00,29492,20240404,-66.77,9120,20241115,7.46,29492,-66.77,20240404,9120,7.46,20241115,34500,-71.59,20240404,9120,7.46,20241115,4.00,N,067310,500,328 억,,8656568,N,N,4504,N,00,N +20241120,100623,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9720,-90,5,-0.92,1071170820,109839,34.96,9910,9980,9640,12750,6870,9810,9752.19,13.17,0,-24060,10043,9926,9763,9646,9483,9985,9705,329,2940,500,7060,10,1,65744896,6390,-39.84,1.49,12,0.17,-244.00,6532.00,29492,20240404,-67.04,9120,20241115,6.58,29492,-67.04,20240404,9120,6.58,20241115,34500,-71.83,20240404,9120,6.58,20241115,4.00,N,067310,500,328 억,,8656568,N,N,4504,N,00,N +20241120,090621,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9830,20,2,0.20,228302220,23177,7.38,9910,9940,9760,12750,6870,9810,9850.38,13.17,0,-11330,10043,9926,9763,9646,9483,9985,9705,329,2940,500,7060,10,1,65744896,6463,-40.29,1.50,12,0.04,-244.00,6532.00,29492,20240404,-66.67,9120,20241115,7.79,29492,-66.67,20240404,9120,7.79,20241115,34500,-71.51,20240404,9120,7.79,20241115,4.00,N,067310,500,328 억,,8656568,N,N,4504,N,00,N 20241119,160549,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9810,50,2,0.51,3044034530,312348,72.20,9710,9880,9600,12680,6840,9760,9745.59,13.22,0,-19713,10320,10040,9850,9570,9380,10180,9710,329,2920,500,7020,10,1,65744896,6450,-40.20,1.50,12,0.48,-244.00,6532.00,29492,20240404,-66.74,9120,20241115,7.57,29492,-66.74,20240404,9120,7.57,20241115,34500,-71.57,20240404,9120,7.57,20241115,4.06,N,067310,500,328 억,,8689762,N,N,4504,N,00,N 20241119,150558,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9790,30,2,0.31,2910400860,298714,69.05,9710,9880,9600,12680,6840,9760,9743.10,13.22,0,-15452,10320,10040,9850,9570,9380,10180,9710,329,2920,500,7020,10,1,65744896,6436,-40.12,1.50,12,0.45,-244.00,6532.00,29492,20240404,-66.80,9120,20241115,7.35,29492,-66.80,20240404,9120,7.35,20241115,34500,-71.62,20240404,9120,7.35,20241115,4.06,N,067310,500,328 억,,8689762,N,N,2472,N,00,N 20241119,140556,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9750,-10,5,-0.10,2504217840,256930,59.39,9710,9880,9600,12680,6840,9760,9746.69,13.22,0,-32736,10320,10040,9850,9570,9380,10180,9710,329,2920,500,7020,10,1,65744896,6410,-39.96,1.49,12,0.39,-244.00,6532.00,29492,20240404,-66.94,9120,20241115,6.91,29492,-66.94,20240404,9120,6.91,20241115,34500,-71.74,20240404,9120,6.91,20241115,4.06,N,067310,500,328 억,,8689762,N,N,2472,N,00,N diff --git a/067370/price/prices-20241101.csv b/067370/price/prices-20241101.csv index 667c95fd2512..adb468602b8c 100644 --- a/067370/price/prices-20241101.csv +++ b/067370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,20,2,0.31,52780630,8312,75.85,6350,6490,6220,8250,4450,6350,6349.88,0.15,0,813,6530,6440,6270,6180,6010,6485,6225,62,1900,500,4440,10,1,12313555,784,17.03,2.77,12,0.07,374.00,2301.00,11520,20240103,-44.70,5580,20241111,14.16,11520,-44.70,20240103,5580,14.16,20241111,11520,-44.70,20240103,5580,14.16,20241111,0.23,N,067370,500,61 억,,18969,N,N,0,N,00,N +20241120,150621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,20,2,0.31,49214510,7750,70.72,6350,6490,6220,8250,4450,6350,6350.26,0.15,0,1047,6530,6440,6270,6180,6010,6485,6225,62,1900,500,4440,10,1,12313555,784,17.03,2.77,12,0.06,374.00,2301.00,11520,20240103,-44.70,5580,20241111,14.16,11520,-44.70,20240103,5580,14.16,20241111,11520,-44.70,20240103,5580,14.16,20241111,0.23,N,067370,500,61 억,,18969,N,N,0,N,00,N +20241120,140622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,20,2,0.31,48464690,7632,69.64,6350,6490,6220,8250,4450,6350,6350.20,0.15,0,1054,6530,6440,6270,6180,6010,6485,6225,62,1900,500,4440,10,1,12313555,784,17.03,2.77,12,0.06,374.00,2301.00,11520,20240103,-44.70,5580,20241111,14.16,11520,-44.70,20240103,5580,14.16,20241111,11520,-44.70,20240103,5580,14.16,20241111,0.23,N,067370,500,61 억,,18969,N,N,0,N,00,N +20241120,130623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,30,2,0.47,34721250,5455,49.78,6350,6490,6260,8250,4450,6350,6365.03,0.15,0,240,6530,6440,6270,6180,6010,6485,6225,62,1900,500,4440,10,1,12313555,786,17.06,2.77,12,0.04,374.00,2301.00,11520,20240103,-44.62,5580,20241111,14.34,11520,-44.62,20240103,5580,14.34,20241111,11520,-44.62,20240103,5580,14.34,20241111,0.23,N,067370,500,61 억,,18969,N,N,0,N,00,N +20241120,120622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,30,2,0.47,30796110,4832,44.09,6350,6490,6290,8250,4450,6350,6373.37,0.15,0,233,6530,6440,6270,6180,6010,6485,6225,62,1900,500,4440,10,1,12313555,786,17.06,2.77,12,0.04,374.00,2301.00,11520,20240103,-44.62,5580,20241111,14.34,11520,-44.62,20240103,5580,14.34,20241111,11520,-44.62,20240103,5580,14.34,20241111,0.23,N,067370,500,61 억,,18969,N,N,0,N,00,N +20241120,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,60,2,0.94,14426780,2255,20.58,6350,6490,6290,8250,4450,6350,6397.69,0.15,0,50,6530,6440,6270,6180,6010,6485,6225,62,1900,500,4440,10,1,12313555,789,17.14,2.79,12,0.02,374.00,2301.00,11520,20240103,-44.36,5580,20241111,14.87,11520,-44.36,20240103,5580,14.87,20241111,11520,-44.36,20240103,5580,14.87,20241111,0.23,N,067370,500,61 억,,18969,N,N,0,N,00,N +20241120,100623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,50,2,0.79,10381730,1623,14.81,6350,6490,6290,8250,4450,6350,6396.63,0.15,0,24,6530,6440,6270,6180,6010,6485,6225,62,1900,500,4440,10,1,12313555,788,17.11,2.78,12,0.01,374.00,2301.00,11520,20240103,-44.44,5580,20241111,14.70,11520,-44.44,20240103,5580,14.70,20241111,11520,-44.44,20240103,5580,14.70,20241111,0.23,N,067370,500,61 억,,18969,N,N,0,N,00,N +20241120,090622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,100,2,1.57,4269610,668,6.10,6350,6490,6350,8250,4450,6350,6391.63,0.15,0,-24,6530,6440,6270,6180,6010,6485,6225,62,1900,500,4440,10,1,12313555,794,17.25,2.80,12,0.01,374.00,2301.00,11520,20240103,-44.01,5580,20241111,15.59,11520,-44.01,20240103,5580,15.59,20241111,11520,-44.01,20240103,5580,15.59,20241111,0.23,N,067370,500,61 억,,18969,N,N,0,N,00,N 20241119,160549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,60,2,0.95,68168710,10959,71.65,6290,6360,6100,8170,4410,6290,6220.34,0.15,0,455,6403,6346,6243,6186,6083,6375,6215,62,1880,500,4400,10,1,12313555,782,16.98,2.76,12,0.09,374.00,2301.00,11520,20240103,-44.88,5580,20241111,13.80,11520,-44.88,20240103,5580,13.80,20241111,11520,-44.88,20240103,5580,13.80,20241111,0.24,N,067370,500,61 억,,18514,N,N,0,N,00,N 20241119,150558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,0,3,0.00,58933780,9500,62.11,6290,6360,6100,8170,4410,6290,6203.56,0.15,0,526,6403,6346,6243,6186,6083,6375,6215,62,1880,500,4400,10,1,12313555,775,16.82,2.73,12,0.08,374.00,2301.00,11520,20240103,-45.40,5580,20241111,12.72,11520,-45.40,20240103,5580,12.72,20241111,11520,-45.40,20240103,5580,12.72,20241111,0.24,N,067370,500,61 억,,18514,N,N,0,N,00,N 20241119,140557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-110,5,-1.75,43082370,6938,45.36,6290,6360,6100,8170,4410,6290,6209.62,0.15,0,299,6403,6346,6243,6186,6083,6375,6215,62,1880,500,4400,10,1,12313555,761,16.52,2.69,12,0.06,374.00,2301.00,11520,20240103,-46.35,5580,20241111,10.75,11520,-46.35,20240103,5580,10.75,20241111,11520,-46.35,20240103,5580,10.75,20241111,0.24,N,067370,500,61 억,,18514,N,N,0,N,00,N diff --git a/067390/price/prices-20241101.csv b/067390/price/prices-20241101.csv index 733ce7e9ef3c..cd44545f0416 100644 --- a/067390/price/prices-20241101.csv +++ b/067390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,510,7,2,1.39,92978169,181703,59.40,502,525,500,653,353,503,511.70,0.28,0,-48764,519,511,505,497,491,508,494,1752,150,500,300,1,1,349812314,1784,-0.50,0.73,12,0.05,-1029.00,697.00,2605,20240103,-80.42,470,20241114,8.51,2605,-80.42,20240103,470,8.51,20241114,2605,-80.42,20240103,470,8.51,20241114,0.00,N,067390,500,1751 억,,986579,N,N,0,N,00,N +20241120,150621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,518,15,2,2.98,87315106,170621,55.77,502,525,500,653,353,503,511.75,0.28,0,-45778,519,511,505,497,491,508,494,1752,150,500,300,1,1,349812314,1812,-0.50,0.74,12,0.05,-1029.00,697.00,2605,20240103,-80.12,470,20241114,10.21,2605,-80.12,20240103,470,10.21,20241114,2605,-80.12,20240103,470,10.21,20241114,0.00,N,067390,500,1751 억,,986579,N,N,0,N,00,N +20241120,140622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,506,3,2,0.60,37303392,74093,24.22,502,510,500,653,353,503,503.47,0.28,0,-5444,519,511,505,497,491,508,494,1752,150,500,300,1,1,349812314,1770,-0.49,0.73,12,0.02,-1029.00,697.00,2605,20240103,-80.58,470,20241114,7.66,2605,-80.58,20240103,470,7.66,20241114,2605,-80.58,20240103,470,7.66,20241114,0.00,N,067390,500,1751 억,,986579,N,N,0,N,00,N +20241120,130623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,507,4,2,0.80,28933123,57471,18.79,502,510,500,653,353,503,503.44,0.28,0,-5284,519,511,505,497,491,508,494,1752,150,500,300,1,1,349812314,1774,-0.49,0.73,12,0.02,-1029.00,697.00,2605,20240103,-80.54,470,20241114,7.87,2605,-80.54,20240103,470,7.87,20241114,2605,-80.54,20240103,470,7.87,20241114,0.00,N,067390,500,1751 억,,986579,N,N,0,N,00,N +20241120,120623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,507,4,2,0.80,23436565,46657,15.25,502,509,500,653,353,503,502.32,0.28,0,-5031,519,511,505,497,491,508,494,1752,150,500,300,1,1,349812314,1774,-0.49,0.73,12,0.01,-1029.00,697.00,2605,20240103,-80.54,470,20241114,7.87,2605,-80.54,20240103,470,7.87,20241114,2605,-80.54,20240103,470,7.87,20241114,0.00,N,067390,500,1751 억,,986579,N,N,0,N,00,N +20241120,110623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,504,1,2,0.20,18421093,36719,12.00,502,509,500,653,353,503,501.68,0.28,0,-4387,519,511,505,497,491,508,494,1752,150,500,300,1,1,349812314,1763,-0.49,0.72,12,0.01,-1029.00,697.00,2605,20240103,-80.65,470,20241114,7.23,2605,-80.65,20240103,470,7.23,20241114,2605,-80.65,20240103,470,7.23,20241114,0.00,N,067390,500,1751 억,,986579,N,N,0,N,00,N +20241120,100623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,503,0,3,0.00,13453232,26835,8.77,502,509,500,653,353,503,501.33,0.28,0,-6453,519,511,505,497,491,508,494,1752,150,500,300,1,1,349812314,1760,-0.49,0.72,12,0.01,-1029.00,697.00,2605,20240103,-80.69,470,20241114,7.02,2605,-80.69,20240103,470,7.02,20241114,2605,-80.69,20240103,470,7.02,20241114,0.00,N,067390,500,1751 억,,986579,N,N,0,N,00,N +20241120,090622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,505,2,2,0.40,2105838,4193,1.37,502,509,501,653,353,503,502.23,0.28,0,98,519,511,505,497,491,508,494,1752,150,500,300,1,1,349812314,1767,-0.49,0.72,12,0.00,-1029.00,697.00,2605,20240103,-80.61,470,20241114,7.45,2605,-80.61,20240103,470,7.45,20241114,2605,-80.61,20240103,470,7.45,20241114,0.00,N,067390,500,1751 억,,986579,N,N,0,N,00,N 20241119,160550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,503,-4,5,-0.79,154102672,305892,97.17,507,513,499,659,355,507,503.78,0.30,0,-52767,521,513,509,501,497,512,500,1741,152,500,300,1,1,347766643,1749,-0.49,0.72,12,0.09,-1029.00,697.00,2605,20240103,-80.69,470,20241114,7.02,2605,-80.69,20240103,470,7.02,20241114,2605,-80.69,20240103,470,7.02,20241114,0.00,N,067390,500,1741 억,,1039046,N,N,0,N,00,N 20241119,150558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,502,-5,5,-0.99,144442454,286622,91.05,507,513,499,659,355,507,503.95,0.30,0,-52754,521,513,509,501,497,512,500,1741,152,500,300,1,1,347766643,1746,-0.49,0.72,12,0.08,-1029.00,697.00,2605,20240103,-80.73,470,20241114,6.81,2605,-80.73,20240103,470,6.81,20241114,2605,-80.73,20240103,470,6.81,20241114,0.00,N,067390,500,1741 억,,1039046,N,N,0,N,00,N 20241119,140557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,502,-5,5,-0.99,125058893,248192,78.84,507,513,499,659,355,507,503.88,0.30,0,-48953,521,513,509,501,497,512,500,1741,152,500,300,1,1,347766643,1746,-0.49,0.72,12,0.07,-1029.00,697.00,2605,20240103,-80.73,470,20241114,6.81,2605,-80.73,20240103,470,6.81,20241114,2605,-80.73,20240103,470,6.81,20241114,0.00,N,067390,500,1741 억,,1039046,N,N,0,N,00,N diff --git a/067570/price/prices-20241101.csv b/067570/price/prices-20241101.csv index dbdcf4032e93..7d3b338f6efb 100644 --- a/067570/price/prices-20241101.csv +++ b/067570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,5,2,0.22,289081395,125861,118.67,2300,2325,2265,2990,1610,2300,2296.83,0.39,0,1880,2410,2355,2305,2250,2200,2382,2277,220,690,500,1700,5,1,42170000,972,17.33,0.46,12,0.30,133.00,4958.00,2980,20240531,-22.65,2035,20240805,13.27,2980,-22.65,20240531,2035,13.27,20240805,2980,-22.65,20240531,2035,13.27,20240805,1.35,N,067570,500,220 억,,165885,N,N,0,N,00,N +20241120,150622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,0,3,0.00,232254800,101326,95.53,2300,2325,2265,2990,1610,2300,2292.15,0.39,0,6252,2410,2355,2305,2250,2200,2382,2277,220,690,500,1700,5,1,42170000,970,17.29,0.46,12,0.24,133.00,4958.00,2980,20240531,-22.82,2035,20240805,13.02,2980,-22.82,20240531,2035,13.02,20240805,2980,-22.82,20240531,2035,13.02,20240805,1.35,N,067570,500,220 억,,165885,N,N,0,N,00,N +20241120,140622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,-15,5,-0.65,210866200,91997,86.74,2300,2325,2265,2990,1610,2300,2292.10,0.39,0,2252,2410,2355,2305,2250,2200,2382,2277,220,690,500,1700,5,1,42170000,964,17.18,0.46,12,0.22,133.00,4958.00,2980,20240531,-23.32,2035,20240805,12.29,2980,-23.32,20240531,2035,12.29,20240805,2980,-23.32,20240531,2035,12.29,20240805,1.35,N,067570,500,220 억,,165885,N,N,0,N,00,N +20241120,130624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-10,5,-0.43,132646600,57777,54.47,2300,2325,2265,2990,1610,2300,2295.84,0.39,0,-5272,2410,2355,2305,2250,2200,2382,2277,220,690,500,1700,5,1,42170000,966,17.22,0.46,12,0.14,133.00,4958.00,2980,20240531,-23.15,2035,20240805,12.53,2980,-23.15,20240531,2035,12.53,20240805,2980,-23.15,20240531,2035,12.53,20240805,1.35,N,067570,500,220 억,,165885,N,N,0,N,00,N +20241120,120623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,0,3,0.00,107505040,46838,44.16,2300,2325,2265,2990,1610,2300,2295.25,0.39,0,-11170,2410,2355,2305,2250,2200,2382,2277,220,690,500,1700,5,1,42170000,970,17.29,0.46,12,0.11,133.00,4958.00,2980,20240531,-22.82,2035,20240805,13.02,2980,-22.82,20240531,2035,13.02,20240805,2980,-22.82,20240531,2035,13.02,20240805,1.35,N,067570,500,220 억,,165885,N,N,0,N,00,N +20241120,110623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,-5,5,-0.22,75392000,32916,31.03,2300,2320,2265,2990,1610,2300,2290.44,0.39,0,-7527,2410,2355,2305,2250,2200,2382,2277,220,690,500,1700,5,1,42170000,968,17.26,0.46,12,0.08,133.00,4958.00,2980,20240531,-22.99,2035,20240805,12.78,2980,-22.99,20240531,2035,12.78,20240805,2980,-22.99,20240531,2035,12.78,20240805,1.35,N,067570,500,220 억,,165885,N,N,0,N,00,N +20241120,100623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,-25,5,-1.09,35728580,15635,14.74,2300,2320,2265,2990,1610,2300,2285.17,0.39,0,-5703,2410,2355,2305,2250,2200,2382,2277,220,690,500,1700,5,1,42170000,959,17.11,0.46,12,0.04,133.00,4958.00,2980,20240531,-23.66,2035,20240805,11.79,2980,-23.66,20240531,2035,11.79,20240805,2980,-23.66,20240531,2035,11.79,20240805,1.35,N,067570,500,220 억,,165885,N,N,0,N,00,N +20241120,090622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,-20,5,-0.87,2395230,1044,0.98,2300,2300,2280,2990,1610,2300,2294.28,0.39,0,-190,2410,2355,2305,2250,2200,2382,2277,220,690,500,1700,5,1,42170000,961,17.14,0.46,12,0.00,133.00,4958.00,2980,20240531,-23.49,2035,20240805,12.04,2980,-23.49,20240531,2035,12.04,20240805,2980,-23.49,20240531,2035,12.04,20240805,1.35,N,067570,500,220 억,,165885,N,N,0,N,00,N 20241119,160550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,35,2,1.55,239070355,104757,82.20,2265,2360,2255,2940,1590,2265,2282.11,0.47,0,-32647,2341,2302,2271,2232,2201,2287,2217,220,675,500,1670,5,1,42170000,970,17.29,0.46,12,0.25,133.00,4958.00,2980,20240531,-22.82,2035,20240805,13.02,2980,-22.82,20240531,2035,13.02,20240805,2980,-22.82,20240531,2035,13.02,20240805,1.42,N,067570,500,220 억,,197521,N,N,0,N,00,N 20241119,150558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,5,2,0.22,208710390,91485,71.79,2265,2360,2255,2940,1590,2265,2281.36,0.47,0,-30435,2341,2302,2271,2232,2201,2287,2217,220,675,500,1670,5,1,42170000,957,17.07,0.46,12,0.22,133.00,4958.00,2980,20240531,-23.83,2035,20240805,11.55,2980,-23.83,20240531,2035,11.55,20240805,2980,-23.83,20240531,2035,11.55,20240805,1.42,N,067570,500,220 억,,197521,N,N,0,N,00,N 20241119,140557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2265,0,3,0.00,178539100,78167,61.34,2265,2360,2260,2940,1590,2265,2284.07,0.47,0,-29062,2341,2302,2271,2232,2201,2287,2217,220,675,500,1670,5,1,42170000,955,17.03,0.46,12,0.19,133.00,4958.00,2980,20240531,-23.99,2035,20240805,11.30,2980,-23.99,20240531,2035,11.30,20240805,2980,-23.99,20240531,2035,11.30,20240805,1.42,N,067570,500,220 억,,197521,N,N,0,N,00,N diff --git a/067630/price/prices-20241101.csv b/067630/price/prices-20241101.csv index 7b99b362998f..6e429e5c8ddd 100644 --- a/067630/price/prices-20241101.csv +++ b/067630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160613,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9870,180,2,1.86,8035971650,826541,30.17,9490,9910,9400,12590,6790,9690,9722.24,9.39,0,72372,11116,10402,10046,9332,8976,10225,9155,593,2900,500,6780,10,1,118679738,11714,-173.16,4.45,12,0.70,-57.00,2219.00,24361,20240326,-59.48,7700,20240520,28.18,24361,-59.48,20240326,7700,28.18,20240520,25000,-60.52,20240326,7700,28.18,20240520,0.16,N,067630,500,593 억,,11143477,N,N,2637,N,00,N +20241120,150622,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9830,140,2,1.44,7421005470,764060,27.89,9490,9910,9400,12590,6790,9690,9712.60,9.39,0,61550,11116,10402,10046,9332,8976,10225,9155,593,2900,500,6780,10,1,118679738,11666,-172.46,4.43,12,0.64,-57.00,2219.00,24361,20240326,-59.65,7700,20240520,27.66,24361,-59.65,20240326,7700,27.66,20240520,25000,-60.68,20240326,7700,27.66,20240520,0.16,N,067630,500,593 억,,11143477,N,N,790,N,00,N +20241120,140622,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9840,150,2,1.55,6634310800,684049,24.97,9490,9910,9400,12590,6790,9690,9698.59,9.39,0,60204,11116,10402,10046,9332,8976,10225,9155,593,2900,500,6780,10,1,118679738,11678,-172.63,4.43,12,0.58,-57.00,2219.00,24361,20240326,-59.61,7700,20240520,27.79,24361,-59.61,20240326,7700,27.79,20240520,25000,-60.64,20240326,7700,27.79,20240520,0.16,N,067630,500,593 억,,11143477,N,N,790,N,00,N +20241120,130624,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9790,100,2,1.03,5965140620,615909,22.48,9490,9910,9400,12590,6790,9690,9685.10,9.39,0,51457,11116,10402,10046,9332,8976,10225,9155,593,2900,500,6780,10,1,118679738,11619,-171.75,4.41,12,0.52,-57.00,2219.00,24361,20240326,-59.81,7700,20240520,27.14,24361,-59.81,20240326,7700,27.14,20240520,25000,-60.84,20240326,7700,27.14,20240520,0.16,N,067630,500,593 억,,11143477,N,N,790,N,00,N +20241120,120623,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9750,60,2,0.62,5254786950,543288,19.83,9490,9910,9400,12590,6790,9690,9672.19,9.39,0,44238,11116,10402,10046,9332,8976,10225,9155,593,2900,500,6780,10,1,118679738,11571,-171.05,4.39,12,0.46,-57.00,2219.00,24361,20240326,-59.98,7700,20240520,26.62,24361,-59.98,20240326,7700,26.62,20240520,25000,-61.00,20240326,7700,26.62,20240520,0.16,N,067630,500,593 억,,11143477,N,N,790,N,00,N +20241120,110623,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9590,-100,5,-1.03,4685088270,484388,17.68,9490,9910,9400,12590,6790,9690,9672.18,9.39,0,27180,11116,10402,10046,9332,8976,10225,9155,593,2900,500,6780,10,1,118679738,11381,-168.25,4.32,12,0.41,-57.00,2219.00,24361,20240326,-60.63,7700,20240520,24.55,24361,-60.63,20240326,7700,24.55,20240520,25000,-61.64,20240326,7700,24.55,20240520,0.16,N,067630,500,593 억,,11143477,N,N,790,N,00,N +20241120,100624,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9760,70,2,0.72,3897380090,402795,14.70,9490,9910,9400,12590,6790,9690,9675.84,9.39,0,12160,11116,10402,10046,9332,8976,10225,9155,593,2900,500,6780,10,1,118679738,11583,-171.23,4.40,12,0.34,-57.00,2219.00,24361,20240326,-59.94,7700,20240520,26.75,24361,-59.94,20240326,7700,26.75,20240520,25000,-60.96,20240326,7700,26.75,20240520,0.16,N,067630,500,593 억,,11143477,N,N,790,N,00,N +20241120,090623,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9740,50,2,0.52,1429103320,149198,5.45,9490,9770,9400,12590,6790,9690,9578.55,9.39,0,23947,11116,10402,10046,9332,8976,10225,9155,593,2900,500,6780,10,1,118679738,11559,-170.88,4.39,12,0.13,-57.00,2219.00,24361,20240326,-60.02,7700,20240520,26.49,24361,-60.02,20240326,7700,26.49,20240520,25000,-61.04,20240326,7700,26.49,20240520,0.16,N,067630,500,593 억,,11143477,N,N,790,N,00,N 20241119,160550,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9690,-1110,5,-10.28,27325191480,2718667,40.05,10760,10760,9690,14040,7560,10800,10051.36,9.42,0,-8859,12520,11660,9940,9080,7360,12090,9510,593,3240,500,7560,10,1,118679738,11500,-170.00,4.37,12,2.29,-57.00,2219.00,24361,20240326,-60.22,7700,20240520,25.84,24361,-60.22,20240326,7700,25.84,20240520,25000,-61.24,20240326,7700,25.84,20240520,0.17,N,067630,500,593 억,,11176448,N,N,790,N,00,N 20241119,150559,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9780,-1020,5,-9.44,26245536190,2607571,38.42,10760,10760,9700,14040,7560,10800,10065.12,9.42,0,-9931,12520,11660,9940,9080,7360,12090,9510,593,3240,500,7560,10,1,118679738,11607,-171.58,4.41,12,2.20,-57.00,2219.00,24361,20240326,-59.85,7700,20240520,27.01,24361,-59.85,20240326,7700,27.01,20240520,25000,-60.88,20240326,7700,27.01,20240520,0.17,N,067630,500,593 억,,11176448,N,N,1655,N,00,N 20241119,140558,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9870,-930,5,-8.61,24077785280,2385674,35.15,10760,10760,9820,14040,7560,10800,10092.65,9.42,0,-3696,12520,11660,9940,9080,7360,12090,9510,593,3240,500,7560,10,1,118679738,11714,-173.16,4.45,12,2.01,-57.00,2219.00,24361,20240326,-59.48,7700,20240520,28.18,24361,-59.48,20240326,7700,28.18,20240520,25000,-60.52,20240326,7700,28.18,20240520,0.17,N,067630,500,593 억,,11176448,N,N,1655,N,00,N diff --git a/067730/price/prices-20241101.csv b/067730/price/prices-20241101.csv index 337648436df3..40beae24792a 100644 --- a/067730/price/prices-20241101.csv +++ b/067730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2690,15,2,0.56,22801725,8608,153.66,2660,2690,2600,3475,1875,2675,2643.58,0.11,0,-246,2715,2695,2665,2645,2615,2705,2655,48,800,500,1710,5,1,9673922,260,50.75,1.53,12,0.09,53.00,1760.00,4185,20231211,-35.72,2250,20240805,19.56,3845,-30.04,20240112,2250,19.56,20240805,4185,-35.72,20231211,2250,19.56,20240805,0.26,N,067730,500,48 억,,10508,N,N,0,N,00,N +20241120,150622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2680,5,2,0.19,18090275,6852,122.31,2660,2680,2600,3475,1875,2675,2640.15,0.11,0,-171,2715,2695,2665,2645,2615,2705,2655,48,800,500,1710,5,1,9673922,259,50.57,1.52,12,0.07,53.00,1760.00,4185,20231211,-35.96,2250,20240805,19.11,3845,-30.30,20240112,2250,19.11,20240805,4185,-35.96,20231211,2250,19.11,20240805,0.26,N,067730,500,48 억,,10508,N,N,0,N,00,N +20241120,140623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,-25,5,-0.93,15259070,5785,103.27,2660,2680,2600,3475,1875,2675,2637.70,0.11,0,-321,2715,2695,2665,2645,2615,2705,2655,48,800,500,1710,5,1,9673922,256,50.00,1.51,12,0.06,53.00,1760.00,4185,20231211,-36.68,2250,20240805,17.78,3845,-31.08,20240112,2250,17.78,20240805,4185,-36.68,20231211,2250,17.78,20240805,0.26,N,067730,500,48 억,,10508,N,N,0,N,00,N +20241120,130624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2655,-20,5,-0.75,13232580,5022,89.65,2660,2680,2600,3475,1875,2675,2634.92,0.11,0,135,2715,2695,2665,2645,2615,2705,2655,48,800,500,1710,5,1,9673922,257,50.09,1.51,12,0.05,53.00,1760.00,4185,20231211,-36.56,2250,20240805,18.00,3845,-30.95,20240112,2250,18.00,20240805,4185,-36.56,20231211,2250,18.00,20240805,0.26,N,067730,500,48 억,,10508,N,N,0,N,00,N +20241120,120623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,-25,5,-0.93,13152935,4992,89.11,2660,2680,2600,3475,1875,2675,2634.80,0.11,0,136,2715,2695,2665,2645,2615,2705,2655,48,800,500,1710,5,1,9673922,256,50.00,1.51,12,0.05,53.00,1760.00,4185,20231211,-36.68,2250,20240805,17.78,3845,-31.08,20240112,2250,17.78,20240805,4185,-36.68,20231211,2250,17.78,20240805,0.26,N,067730,500,48 억,,10508,N,N,0,N,00,N +20241120,110624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,-25,5,-0.93,10126305,3847,68.67,2660,2680,2600,3475,1875,2675,2632.26,0.11,0,323,2715,2695,2665,2645,2615,2705,2655,48,800,500,1710,5,1,9673922,256,50.00,1.51,12,0.04,53.00,1760.00,4185,20231211,-36.68,2250,20240805,17.78,3845,-31.08,20240112,2250,17.78,20240805,4185,-36.68,20231211,2250,17.78,20240805,0.26,N,067730,500,48 억,,10508,N,N,0,N,00,N +20241120,100624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2630,-45,5,-1.68,8934415,3396,60.62,2660,2680,2600,3475,1875,2675,2630.86,0.11,0,323,2715,2695,2665,2645,2615,2705,2655,48,800,500,1710,5,1,9673922,254,49.62,1.49,12,0.04,53.00,1760.00,4185,20231211,-37.16,2250,20240805,16.89,3845,-31.60,20240112,2250,16.89,20240805,4185,-37.16,20231211,2250,16.89,20240805,0.26,N,067730,500,48 억,,10508,N,N,0,N,00,N +20241120,090623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2675,0,3,0.00,734965,277,4.94,2660,2680,2650,3475,1875,2675,2653.30,0.11,0,9,2715,2695,2665,2645,2615,2705,2655,48,800,500,1710,5,1,9673922,259,50.47,1.52,12,0.00,53.00,1760.00,4185,20231211,-36.08,2250,20240805,18.89,3845,-30.43,20240112,2250,18.89,20240805,4185,-36.08,20231211,2250,18.89,20240805,0.26,N,067730,500,48 억,,10508,N,N,0,N,00,N 20241119,160550,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2675,-10,5,-0.37,13584700,5102,26.09,2660,2685,2635,3490,1880,2685,2662.62,0.11,0,-175,2738,2711,2673,2646,2608,2692,2627,48,805,500,1710,5,1,9673922,259,50.47,1.52,12,0.05,53.00,1760.00,4185,20231211,-36.08,2250,20240805,18.89,3845,-30.43,20240112,2250,18.89,20240805,4185,-36.08,20231211,2250,18.89,20240805,0.26,N,067730,500,48 억,,10683,N,N,0,N,00,N 20241119,150559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2675,-10,5,-0.37,11018000,4142,21.18,2660,2685,2635,3490,1880,2685,2660.07,0.11,0,90,2738,2711,2673,2646,2608,2692,2627,48,805,500,1710,5,1,9673922,259,50.47,1.52,12,0.04,53.00,1760.00,4185,20231211,-36.08,2250,20240805,18.89,3845,-30.43,20240112,2250,18.89,20240805,4185,-36.08,20231211,2250,18.89,20240805,0.26,N,067730,500,48 억,,10683,N,N,0,N,00,N 20241119,140558,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2670,-15,5,-0.56,7522045,2830,14.47,2660,2685,2635,3490,1880,2685,2657.97,0.11,0,25,2738,2711,2673,2646,2608,2692,2627,48,805,500,1710,5,1,9673922,258,50.38,1.52,12,0.03,53.00,1760.00,4185,20231211,-36.20,2250,20240805,18.67,3845,-30.56,20240112,2250,18.67,20240805,4185,-36.20,20231211,2250,18.67,20240805,0.26,N,067730,500,48 억,,10683,N,N,0,N,00,N diff --git a/067770/price/prices-20241101.csv b/067770/price/prices-20241101.csv index 9c03a0cdd6f0..ab9c0b862307 100644 --- a/067770/price/prices-20241101.csv +++ b/067770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2305,-10,5,-0.43,25691095,11120,124.58,2315,2370,2285,3005,1625,2315,2310.35,0.17,0,191,2408,2361,2333,2286,2258,2347,2272,42,690,500,1620,5,1,8396593,194,-13.40,0.44,12,0.13,-172.00,5220.00,3690,20231120,-37.53,1825,20240805,26.30,3165,-27.17,20240604,1825,26.30,20240805,3690,-37.53,20231120,1825,26.30,20240805,0.00,N,067770,500,41 억,,13969,N,N,0,N,00,N +20241120,150623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2305,-10,5,-0.43,21914815,9474,106.14,2315,2370,2295,3005,1625,2315,2313.15,0.17,0,200,2408,2361,2333,2286,2258,2347,2272,42,690,500,1620,5,1,8396593,194,-13.40,0.44,12,0.11,-172.00,5220.00,3690,20231120,-37.53,1825,20240805,26.30,3165,-27.17,20240604,1825,26.30,20240805,3690,-37.53,20231120,1825,26.30,20240805,0.00,N,067770,500,41 억,,13969,N,N,0,N,00,N +20241120,140623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2320,5,2,0.22,20560975,8888,99.57,2315,2370,2295,3005,1625,2315,2313.34,0.17,0,200,2408,2361,2333,2286,2258,2347,2272,42,690,500,1620,5,1,8396593,195,-13.49,0.44,12,0.11,-172.00,5220.00,3690,20231120,-37.13,1825,20240805,27.12,3165,-26.70,20240604,1825,27.12,20240805,3690,-37.13,20231120,1825,27.12,20240805,0.00,N,067770,500,41 억,,13969,N,N,0,N,00,N +20241120,130624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2320,5,2,0.22,20498485,8861,99.27,2315,2370,2295,3005,1625,2315,2313.34,0.17,0,200,2408,2361,2333,2286,2258,2347,2272,42,690,500,1620,5,1,8396593,195,-13.49,0.44,12,0.11,-172.00,5220.00,3690,20231120,-37.13,1825,20240805,27.12,3165,-26.70,20240604,1825,27.12,20240805,3690,-37.13,20231120,1825,27.12,20240805,0.00,N,067770,500,41 억,,13969,N,N,0,N,00,N +20241120,120624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,0,3,0.00,18767170,8112,90.88,2315,2370,2295,3005,1625,2315,2313.51,0.17,0,180,2408,2361,2333,2286,2258,2347,2272,42,690,500,1620,5,1,8396593,194,-13.46,0.44,12,0.10,-172.00,5220.00,3690,20231120,-37.26,1825,20240805,26.85,3165,-26.86,20240604,1825,26.85,20240805,3690,-37.26,20231120,1825,26.85,20240805,0.00,N,067770,500,41 억,,13969,N,N,0,N,00,N +20241120,110624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2335,20,2,0.86,17684185,7648,85.68,2315,2370,2295,3005,1625,2315,2312.26,0.17,0,180,2408,2361,2333,2286,2258,2347,2272,42,690,500,1620,5,1,8396593,196,-13.58,0.45,12,0.09,-172.00,5220.00,3690,20231120,-36.72,1825,20240805,27.95,3165,-26.22,20240604,1825,27.95,20240805,3690,-36.72,20231120,1825,27.95,20240805,0.00,N,067770,500,41 억,,13969,N,N,0,N,00,N +20241120,100624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2320,5,2,0.22,17646880,7632,85.50,2315,2370,2295,3005,1625,2315,2312.22,0.17,0,182,2408,2361,2333,2286,2258,2347,2272,42,690,500,1620,5,1,8396593,195,-13.49,0.44,12,0.09,-172.00,5220.00,3690,20231120,-37.13,1825,20240805,27.12,3165,-26.70,20240604,1825,27.12,20240805,3690,-37.13,20231120,1825,27.12,20240805,0.00,N,067770,500,41 억,,13969,N,N,0,N,00,N +20241120,090623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,0,3,0.00,798675,345,3.87,2315,2315,2315,3005,1625,2315,2315.00,0.17,0,-45,2408,2361,2333,2286,2258,2347,2272,42,690,500,1620,5,1,8396593,194,-13.46,0.44,12,0.00,-172.00,5220.00,3690,20231120,-37.26,1825,20240805,26.85,3165,-26.86,20240604,1825,26.85,20240805,3690,-37.26,20231120,1825,26.85,20240805,0.00,N,067770,500,41 억,,13969,N,N,0,N,00,N 20241119,160551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,-5,5,-0.22,20782575,8926,55.64,2320,2380,2305,3015,1625,2320,2328.32,0.17,0,-92,2416,2367,2331,2282,2246,2392,2307,42,695,500,1620,5,1,8396593,194,-13.46,0.44,12,0.11,-172.00,5220.00,3690,20231120,-37.26,1825,20240805,26.85,3165,-26.86,20240604,1825,26.85,20240805,3690,-37.26,20231120,1825,26.85,20240805,0.00,N,067770,500,41 억,,14061,N,N,0,N,00,N 20241119,150559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,-5,5,-0.22,18308060,7855,48.96,2320,2380,2305,3015,1625,2320,2330.75,0.17,0,-50,2416,2367,2331,2282,2246,2392,2307,42,695,500,1620,5,1,8396593,194,-13.46,0.44,12,0.09,-172.00,5220.00,3690,20231120,-37.26,1825,20240805,26.85,3165,-26.86,20240604,1825,26.85,20240805,3690,-37.26,20231120,1825,26.85,20240805,0.00,N,067770,500,41 억,,14061,N,N,0,N,00,N 20241119,140558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,-5,5,-0.22,17971070,7709,48.05,2320,2380,2305,3015,1625,2320,2331.18,0.17,0,-23,2416,2367,2331,2282,2246,2392,2307,42,695,500,1620,5,1,8396593,194,-13.46,0.44,12,0.09,-172.00,5220.00,3690,20231120,-37.26,1825,20240805,26.85,3165,-26.86,20240604,1825,26.85,20240805,3690,-37.26,20231120,1825,26.85,20240805,0.00,N,067770,500,41 억,,14061,N,N,0,N,00,N diff --git a/067830/price/prices-20241101.csv b/067830/price/prices-20241101.csv index c2828d4f4dd2..2312c4900e77 100644 --- a/067830/price/prices-20241101.csv +++ b/067830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160614,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,2020,10,2,0.50,94827137,47137,256.82,2015,2030,1997,2610,1410,2010,2011.73,8.44,0,795,2030,2020,2015,2005,2000,2017,2002,410,600,1000,1440,5,1,41040895,829,6.08,0.17,12,0.11,332.00,11712.00,3040,20240206,-33.55,1997,20241120,1.15,3040,-33.55,20240206,1997,1.15,20241120,3040,-33.55,20240206,1997,1.15,20241120,0.27,N,067830,1000,410 억,,3463350,N,N,4,N,00,N +20241120,150623,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,2020,10,2,0.50,94666147,47057,256.39,2015,2030,1997,2610,1410,2010,2011.73,8.44,0,795,2030,2020,2015,2005,2000,2017,2002,410,600,1000,1440,5,1,41040895,829,6.08,0.17,12,0.11,332.00,11712.00,3040,20240206,-33.55,1997,20241120,1.15,3040,-33.55,20240206,1997,1.15,20241120,3040,-33.55,20240206,1997,1.15,20241120,0.27,N,067830,1000,410 억,,3463350,N,N,0,N,00,N +20241120,140623,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,2015,5,2,0.25,82093842,40834,222.48,2015,2030,1997,2610,1410,2010,2010.43,8.44,0,355,2030,2020,2015,2005,2000,2017,2002,410,600,1000,1440,5,1,41040895,827,6.07,0.17,12,0.10,332.00,11712.00,3040,20240206,-33.72,1997,20241120,0.90,3040,-33.72,20240206,1997,0.90,20241120,3040,-33.72,20240206,1997,0.90,20241120,0.27,N,067830,1000,410 억,,3463350,N,N,0,N,00,N +20241120,130625,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,2020,10,2,0.50,82013242,40794,222.26,2015,2030,1997,2610,1410,2010,2010.42,8.44,0,352,2030,2020,2015,2005,2000,2017,2002,410,600,1000,1440,5,1,41040895,829,6.08,0.17,12,0.10,332.00,11712.00,3040,20240206,-33.55,1997,20241120,1.15,3040,-33.55,20240206,1997,1.15,20241120,3040,-33.55,20240206,1997,1.15,20241120,0.27,N,067830,1000,410 억,,3463350,N,N,0,N,00,N +20241120,120624,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,2020,10,2,0.50,68633982,34138,186.00,2015,2030,1997,2610,1410,2010,2010.49,8.44,0,241,2030,2020,2015,2005,2000,2017,2002,410,600,1000,1440,5,1,41040895,829,6.08,0.17,12,0.08,332.00,11712.00,3040,20240206,-33.55,1997,20241120,1.15,3040,-33.55,20240206,1997,1.15,20241120,3040,-33.55,20240206,1997,1.15,20241120,0.27,N,067830,1000,410 억,,3463350,N,N,0,N,00,N +20241120,110624,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,2020,10,2,0.50,64028197,31848,173.52,2015,2030,1997,2610,1410,2010,2010.43,8.44,0,172,2030,2020,2015,2005,2000,2017,2002,410,600,1000,1440,5,1,41040895,829,6.08,0.17,12,0.08,332.00,11712.00,3040,20240206,-33.55,1997,20241120,1.15,3040,-33.55,20240206,1997,1.15,20241120,3040,-33.55,20240206,1997,1.15,20241120,0.27,N,067830,1000,410 억,,3463350,N,N,0,N,00,N +20241120,100625,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1999,-11,5,-0.55,34328102,17133,93.35,2015,2015,1997,2610,1410,2010,2003.62,8.44,0,616,2030,2020,2015,2005,2000,2017,2002,410,600,1000,1440,1,1,41040895,820,6.02,0.17,12,0.04,332.00,11712.00,3040,20240206,-34.24,1997,20241120,0.10,3040,-34.24,20240206,1997,0.10,20241120,3040,-34.24,20240206,1997,0.10,20241120,0.27,N,067830,1000,410 억,,3463350,N,N,0,N,00,N +20241120,090623,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,0,3,0.00,945700,470,2.56,2015,2015,2010,2610,1410,2010,2012.13,8.44,0,-270,2030,2020,2015,2005,2000,2017,2002,410,600,1000,1440,5,1,41040895,825,6.05,0.17,12,0.00,332.00,11712.00,3040,20240206,-33.88,2000,20240805,0.50,3040,-33.88,20240206,2000,0.50,20240805,3040,-33.88,20240206,2000,0.50,20240805,0.27,N,067830,1000,410 억,,3463350,N,N,0,N,00,N 20241119,160551,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,-5,5,-0.25,37002595,18333,53.13,2015,2025,2010,2615,1415,2015,2018.36,8.44,0,-290,2061,2037,2026,2002,1991,2032,1997,410,600,1000,1450,5,1,41040895,825,6.05,0.17,12,0.04,332.00,11712.00,3040,20240206,-33.88,2000,20240805,0.50,3040,-33.88,20240206,2000,0.50,20240805,3040,-33.88,20240206,2000,0.50,20240805,0.27,N,067830,1000,410 억,,3464022,N,N,0,N,00,N 20241119,150559,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,0,3,0.00,35908320,17789,51.55,2015,2025,2010,2615,1415,2015,2018.57,8.44,0,-208,2061,2037,2026,2002,1991,2032,1997,410,600,1000,1450,5,1,41040895,827,6.07,0.17,12,0.04,332.00,11712.00,3040,20240206,-33.72,2000,20240805,0.75,3040,-33.72,20240206,2000,0.75,20240805,3040,-33.72,20240206,2000,0.75,20240805,0.27,N,067830,1000,410 억,,3464022,N,N,0,N,00,N 20241119,140558,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,0,3,0.00,27185720,13468,39.03,2015,2020,2010,2615,1415,2015,2018.54,8.44,0,73,2061,2037,2026,2002,1991,2032,1997,410,600,1000,1450,5,1,41040895,827,6.07,0.17,12,0.03,332.00,11712.00,3040,20240206,-33.72,2000,20240805,0.75,3040,-33.72,20240206,2000,0.75,20240805,3040,-33.72,20240206,2000,0.75,20240805,0.27,N,067830,1000,410 억,,3464022,N,N,0,N,00,N diff --git a/067900/price/prices-20241101.csv b/067900/price/prices-20241101.csv index c87ada3b87a2..fe60c051e69e 100644 --- a/067900/price/prices-20241101.csv +++ b/067900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6350,0,3,0.00,82139320,12893,141.08,6350,6420,6300,8250,4450,6350,6370.85,2.35,0,-3199,6410,6380,6320,6290,6230,6395,6305,91,1900,500,4690,10,1,18199659,1156,4.80,0.46,12,0.07,1323.00,13869.00,8630,20240115,-26.42,5690,20241115,11.60,8630,-26.42,20240115,5690,11.60,20241115,8630,-26.42,20240115,5690,11.60,20241115,1.44,N,067900,500,90 억,,428182,N,N,0,N,00,N +20241120,150623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6350,0,3,0.00,60980270,9558,104.58,6350,6420,6300,8250,4450,6350,6380.02,2.35,0,-1836,6410,6380,6320,6290,6230,6395,6305,91,1900,500,4690,10,1,18199659,1156,4.80,0.46,12,0.05,1323.00,13869.00,8630,20240115,-26.42,5690,20241115,11.60,8630,-26.42,20240115,5690,11.60,20241115,8630,-26.42,20240115,5690,11.60,20241115,1.44,N,067900,500,90 억,,428182,N,N,0,N,00,N +20241120,140624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6350,0,3,0.00,59718920,9359,102.41,6350,6420,6300,8250,4450,6350,6380.91,2.35,0,-1821,6410,6380,6320,6290,6230,6395,6305,91,1900,500,4690,10,1,18199659,1156,4.80,0.46,12,0.05,1323.00,13869.00,8630,20240115,-26.42,5690,20241115,11.60,8630,-26.42,20240115,5690,11.60,20241115,8630,-26.42,20240115,5690,11.60,20241115,1.44,N,067900,500,90 억,,428182,N,N,0,N,00,N +20241120,130625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6340,-10,5,-0.16,58674760,9194,100.60,6350,6420,6300,8250,4450,6350,6381.85,2.35,0,-1752,6410,6380,6320,6290,6230,6395,6305,91,1900,500,4690,10,1,18199659,1154,4.79,0.46,12,0.05,1323.00,13869.00,8630,20240115,-26.54,5690,20241115,11.42,8630,-26.54,20240115,5690,11.42,20241115,8630,-26.54,20240115,5690,11.42,20241115,1.44,N,067900,500,90 억,,428182,N,N,0,N,00,N +20241120,120624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6360,10,2,0.16,53094670,8313,90.96,6350,6420,6340,8250,4450,6350,6386.94,2.35,0,-1721,6410,6380,6320,6290,6230,6395,6305,91,1900,500,4690,10,1,18199659,1157,4.81,0.46,12,0.05,1323.00,13869.00,8630,20240115,-26.30,5690,20241115,11.78,8630,-26.30,20240115,5690,11.78,20241115,8630,-26.30,20240115,5690,11.78,20241115,1.44,N,067900,500,90 억,,428182,N,N,0,N,00,N +20241120,110624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6380,30,2,0.47,45021040,7042,77.05,6350,6420,6350,8250,4450,6350,6393.22,2.35,0,-478,6410,6380,6320,6290,6230,6395,6305,91,1900,500,4690,10,1,18199659,1161,4.82,0.46,12,0.04,1323.00,13869.00,8630,20240115,-26.07,5690,20241115,12.13,8630,-26.07,20240115,5690,12.13,20241115,8630,-26.07,20240115,5690,12.13,20241115,1.44,N,067900,500,90 억,,428182,N,N,0,N,00,N +20241120,100625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6410,60,2,0.94,39856860,6231,68.18,6350,6420,6350,8250,4450,6350,6396.54,2.35,0,-168,6410,6380,6320,6290,6230,6395,6305,91,1900,500,4690,10,1,18199659,1167,4.85,0.46,12,0.03,1323.00,13869.00,8630,20240115,-25.72,5690,20241115,12.65,8630,-25.72,20240115,5690,12.65,20241115,8630,-25.72,20240115,5690,12.65,20241115,1.44,N,067900,500,90 억,,428182,N,N,0,N,00,N +20241120,090624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6380,30,2,0.47,1508320,237,2.59,6350,6380,6350,8250,4450,6350,6364.22,2.35,0,-68,6410,6380,6320,6290,6230,6395,6305,91,1900,500,4690,10,1,18199659,1161,4.82,0.46,12,0.00,1323.00,13869.00,8630,20240115,-26.07,5690,20241115,12.13,8630,-26.07,20240115,5690,12.13,20241115,8630,-26.07,20240115,5690,12.13,20241115,1.44,N,067900,500,90 억,,428182,N,N,0,N,00,N 20241119,160551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6350,90,2,1.44,57721210,9138,49.13,6260,6350,6260,8130,4390,6260,6316.61,2.35,0,120,6433,6346,6253,6166,6073,6390,6210,91,1870,500,4630,10,1,18199659,1156,4.80,0.46,12,0.05,1323.00,13869.00,8630,20240115,-26.42,5690,20241115,11.60,8630,-26.42,20240115,5690,11.60,20241115,8630,-26.42,20240115,5690,11.60,20241115,1.43,N,067900,500,90 억,,428064,N,N,1,N,00,N 20241119,150600,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6330,70,2,1.12,49811430,7890,42.42,6260,6350,6260,8130,4390,6260,6313.24,2.35,0,90,6433,6346,6253,6166,6073,6390,6210,91,1870,500,4630,10,1,18199659,1152,4.78,0.46,12,0.04,1323.00,13869.00,8630,20240115,-26.65,5690,20241115,11.25,8630,-26.65,20240115,5690,11.25,20241115,8630,-26.65,20240115,5690,11.25,20241115,1.43,N,067900,500,90 억,,428064,N,N,1,N,00,N 20241119,140559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6300,40,2,0.64,32913690,5213,28.03,6260,6350,6260,8130,4390,6260,6313.77,2.35,0,68,6433,6346,6253,6166,6073,6390,6210,91,1870,500,4630,10,1,18199659,1147,4.76,0.45,12,0.03,1323.00,13869.00,8630,20240115,-27.00,5690,20241115,10.72,8630,-27.00,20240115,5690,10.72,20241115,8630,-27.00,20240115,5690,10.72,20241115,1.43,N,067900,500,90 억,,428064,N,N,1,N,00,N diff --git a/067920/price/prices-20241101.csv b/067920/price/prices-20241101.csv index 96b04e28097f..623c2488797f 100644 --- a/067920/price/prices-20241101.csv +++ b/067920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4895,-25,5,-0.51,19843665,4050,69.14,4885,4925,4885,6390,3445,4920,4899.67,1.87,0,174,4973,4946,4893,4866,4813,4960,4880,55,1470,500,3540,5,1,10996119,538,6.18,0.68,12,0.04,792.00,7165.00,8680,20240129,-43.61,4730,20241115,3.49,8680,-43.61,20240129,4730,3.49,20241115,8680,-43.61,20240129,4730,3.49,20241115,3.02,N,067920,500,54 억,,205812,N,N,0,N,00,N +20241120,150623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4900,-20,5,-0.41,15458745,3155,53.86,4885,4925,4885,6390,3445,4920,4899.76,1.87,0,-9,4973,4946,4893,4866,4813,4960,4880,55,1470,500,3540,5,1,10996119,539,6.19,0.68,12,0.03,792.00,7165.00,8680,20240129,-43.55,4730,20241115,3.59,8680,-43.55,20240129,4730,3.59,20241115,8680,-43.55,20240129,4730,3.59,20241115,3.02,N,067920,500,54 억,,205812,N,N,0,N,00,N +20241120,140624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4925,5,2,0.10,9940505,2031,34.67,4885,4925,4885,6390,3445,4920,4894.39,1.87,0,-9,4973,4946,4893,4866,4813,4960,4880,55,1470,500,3540,5,1,10996119,542,6.22,0.69,12,0.02,792.00,7165.00,8680,20240129,-43.26,4730,20241115,4.12,8680,-43.26,20240129,4730,4.12,20241115,8680,-43.26,20240129,4730,4.12,20241115,3.02,N,067920,500,54 억,,205812,N,N,0,N,00,N +20241120,130625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4920,0,3,0.00,9000935,1840,31.41,4885,4920,4885,6390,3445,4920,4891.81,1.87,0,-9,4973,4946,4893,4866,4813,4960,4880,55,1470,500,3540,5,1,10996119,541,6.21,0.69,12,0.02,792.00,7165.00,8680,20240129,-43.32,4730,20241115,4.02,8680,-43.32,20240129,4730,4.02,20241115,8680,-43.32,20240129,4730,4.02,20241115,3.02,N,067920,500,54 억,,205812,N,N,0,N,00,N +20241120,120625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4895,-25,5,-0.51,7355350,1504,25.67,4885,4900,4885,6390,3445,4920,4890.53,1.87,0,-9,4973,4946,4893,4866,4813,4960,4880,55,1470,500,3540,5,1,10996119,538,6.18,0.68,12,0.01,792.00,7165.00,8680,20240129,-43.61,4730,20241115,3.49,8680,-43.61,20240129,4730,3.49,20241115,8680,-43.61,20240129,4730,3.49,20241115,3.02,N,067920,500,54 억,,205812,N,N,0,N,00,N +20241120,110625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4890,-30,5,-0.61,6905385,1412,24.10,4885,4900,4885,6390,3445,4920,4890.50,1.87,0,-9,4973,4946,4893,4866,4813,4960,4880,55,1470,500,3540,5,1,10996119,538,6.17,0.68,12,0.01,792.00,7165.00,8680,20240129,-43.66,4730,20241115,3.38,8680,-43.66,20240129,4730,3.38,20241115,8680,-43.66,20240129,4730,3.38,20241115,3.02,N,067920,500,54 억,,205812,N,N,0,N,00,N +20241120,100625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4895,-25,5,-0.51,2808875,574,9.80,4885,4900,4885,6390,3445,4920,4893.51,1.87,0,-1,4973,4946,4893,4866,4813,4960,4880,55,1470,500,3540,5,1,10996119,538,6.18,0.68,12,0.01,792.00,7165.00,8680,20240129,-43.61,4730,20241115,3.49,8680,-43.61,20240129,4730,3.49,20241115,8680,-43.61,20240129,4730,3.49,20241115,3.02,N,067920,500,54 억,,205812,N,N,0,N,00,N +20241120,090624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4885,-35,5,-0.71,48850,10,0.17,4885,4885,4885,6390,3445,4920,4885.00,1.87,0,-1,4973,4946,4893,4866,4813,4960,4880,55,1470,500,3540,5,1,10996119,537,6.17,0.68,12,0.00,792.00,7165.00,8680,20240129,-43.72,4730,20241115,3.28,8680,-43.72,20240129,4730,3.28,20241115,8680,-43.72,20240129,4730,3.28,20241115,3.02,N,067920,500,54 억,,205812,N,N,0,N,00,N 20241119,160551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4920,40,2,0.82,28600120,5858,169.99,4875,4920,4840,6340,3420,4880,4882.23,1.87,0,476,4926,4902,4876,4852,4826,4915,4865,55,1460,500,3510,5,1,10996119,541,6.21,0.69,12,0.05,792.00,7165.00,8680,20240129,-43.32,4730,20241115,4.02,8680,-43.32,20240129,4730,4.02,20241115,8680,-43.32,20240129,4730,4.02,20241115,3.01,N,067920,500,54 억,,205336,N,N,0,N,00,N 20241119,150600,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4895,15,2,0.31,24609725,5046,146.43,4875,4900,4840,6340,3420,4880,4877.08,1.87,0,476,4926,4902,4876,4852,4826,4915,4865,55,1460,500,3510,5,1,10996119,538,6.18,0.68,12,0.05,792.00,7165.00,8680,20240129,-43.61,4730,20241115,3.49,8680,-43.61,20240129,4730,3.49,20241115,8680,-43.61,20240129,4730,3.49,20241115,3.01,N,067920,500,54 억,,205336,N,N,0,N,00,N 20241119,140559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,0,3,0.00,16094495,3300,95.76,4875,4900,4840,6340,3420,4880,4877.12,1.87,0,255,4926,4902,4876,4852,4826,4915,4865,55,1460,500,3510,5,1,10996119,537,6.16,0.68,12,0.03,792.00,7165.00,8680,20240129,-43.78,4730,20241115,3.17,8680,-43.78,20240129,4730,3.17,20241115,8680,-43.78,20240129,4730,3.17,20241115,3.01,N,067920,500,54 억,,205336,N,N,0,N,00,N diff --git a/067990/price/prices-20241101.csv b/067990/price/prices-20241101.csv index 90f292983247..1a432d639ef7 100644 --- a/067990/price/prices-20241101.csv +++ b/067990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4490,115,2,2.63,237697825,53721,100.45,4400,4500,4360,5680,3065,4375,4424.67,3.90,0,4412,4451,4412,4381,4342,4311,4397,4327,161,1305,500,3230,5,1,30181550,1355,12.47,0.34,12,0.18,360.00,13385.00,6090,20240319,-26.27,4160,20241115,7.93,6090,-26.27,20240319,4160,7.93,20241115,6090,-26.27,20240319,4160,7.93,20241115,1.18,N,067990,500,160 억,,1177272,N,N,0,N,00,N +20241120,150624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4485,110,2,2.51,231050135,52240,97.68,4400,4500,4360,5680,3065,4375,4422.86,3.90,0,4454,4451,4412,4381,4342,4311,4397,4327,161,1305,500,3230,5,1,30181550,1354,12.46,0.34,12,0.17,360.00,13385.00,6090,20240319,-26.35,4160,20241115,7.81,6090,-26.35,20240319,4160,7.81,20241115,6090,-26.35,20240319,4160,7.81,20241115,1.18,N,067990,500,160 억,,1177272,N,N,0,N,00,N +20241120,140624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,95,2,2.17,193391490,43852,82.00,4400,4470,4360,5680,3065,4375,4410.10,3.90,0,4386,4451,4412,4381,4342,4311,4397,4327,161,1305,500,3230,5,1,30181550,1349,12.42,0.33,12,0.15,360.00,13385.00,6090,20240319,-26.60,4160,20241115,7.45,6090,-26.60,20240319,4160,7.45,20241115,6090,-26.60,20240319,4160,7.45,20241115,1.18,N,067990,500,160 억,,1177272,N,N,0,N,00,N +20241120,130626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,25,2,0.57,142497970,32385,60.55,4400,4440,4360,5680,3065,4375,4400.12,3.90,0,2301,4451,4412,4381,4342,4311,4397,4327,161,1305,500,3230,5,1,30181550,1328,12.22,0.33,12,0.11,360.00,13385.00,6090,20240319,-27.75,4160,20241115,5.77,6090,-27.75,20240319,4160,5.77,20241115,6090,-27.75,20240319,4160,5.77,20241115,1.18,N,067990,500,160 억,,1177272,N,N,0,N,00,N +20241120,120625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4405,30,2,0.69,137450680,31238,58.41,4400,4440,4360,5680,3065,4375,4400.11,3.90,0,1818,4451,4412,4381,4342,4311,4397,4327,161,1305,500,3230,5,1,30181550,1329,12.24,0.33,12,0.10,360.00,13385.00,6090,20240319,-27.67,4160,20241115,5.89,6090,-27.67,20240319,4160,5.89,20241115,6090,-27.67,20240319,4160,5.89,20241115,1.18,N,067990,500,160 억,,1177272,N,N,0,N,00,N +20241120,110625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,35,2,0.80,93210010,21238,39.71,4400,4420,4360,5680,3065,4375,4388.83,3.90,0,4863,4451,4412,4381,4342,4311,4397,4327,161,1305,500,3230,5,1,30181550,1331,12.25,0.33,12,0.07,360.00,13385.00,6090,20240319,-27.59,4160,20241115,6.01,6090,-27.59,20240319,4160,6.01,20241115,6090,-27.59,20240319,4160,6.01,20241115,1.18,N,067990,500,160 억,,1177272,N,N,0,N,00,N +20241120,100626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,25,2,0.57,37389800,8538,15.96,4400,4420,4360,5680,3065,4375,4379.22,3.90,0,-2155,4451,4412,4381,4342,4311,4397,4327,161,1305,500,3230,5,1,30181550,1328,12.22,0.33,12,0.03,360.00,13385.00,6090,20240319,-27.75,4160,20241115,5.77,6090,-27.75,20240319,4160,5.77,20241115,6090,-27.75,20240319,4160,5.77,20241115,1.18,N,067990,500,160 억,,1177272,N,N,0,N,00,N +20241120,090624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,45,2,1.03,2912325,662,1.24,4400,4420,4395,5680,3065,4375,4399.28,3.90,0,-589,4451,4412,4381,4342,4311,4397,4327,161,1305,500,3230,5,1,30181550,1334,12.28,0.33,12,0.00,360.00,13385.00,6090,20240319,-27.42,4160,20241115,6.25,6090,-27.42,20240319,4160,6.25,20241115,6090,-27.42,20240319,4160,6.25,20241115,1.18,N,067990,500,160 억,,1177272,N,N,0,N,00,N 20241119,160552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,0,3,0.00,233954200,53455,80.66,4385,4420,4350,5680,3065,4375,4376.66,3.94,0,-11391,4505,4440,4365,4300,4225,4472,4332,161,1305,500,3230,5,1,30181550,1320,12.15,0.33,12,0.18,360.00,13385.00,6090,20240319,-28.16,4160,20241115,5.17,6090,-28.16,20240319,4160,5.17,20241115,6090,-28.16,20240319,4160,5.17,20241115,1.17,N,067990,500,160 억,,1188995,N,N,0,N,00,N 20241119,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-5,5,-0.11,232751470,53180,80.24,4385,4420,4350,5680,3065,4375,4376.67,3.94,0,-11366,4505,4440,4365,4300,4225,4472,4332,161,1305,500,3230,5,1,30181550,1319,12.14,0.33,12,0.18,360.00,13385.00,6090,20240319,-28.24,4160,20241115,5.05,6090,-28.24,20240319,4160,5.05,20241115,6090,-28.24,20240319,4160,5.05,20241115,1.17,N,067990,500,160 억,,1188995,N,N,0,N,00,N 20241119,140559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,0,3,0.00,162208345,37045,55.90,4385,4420,4350,5680,3065,4375,4378.68,3.94,0,-9683,4505,4440,4365,4300,4225,4472,4332,161,1305,500,3230,5,1,30181550,1320,12.15,0.33,12,0.12,360.00,13385.00,6090,20240319,-28.16,4160,20241115,5.17,6090,-28.16,20240319,4160,5.17,20241115,6090,-28.16,20240319,4160,5.17,20241115,1.17,N,067990,500,160 억,,1188995,N,N,0,N,00,N diff --git a/068050/price/prices-20241101.csv b/068050/price/prices-20241101.csv index 41800f91e242..cfcbee1595ed 100644 --- a/068050/price/prices-20241101.csv +++ b/068050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2030,-20,5,-0.98,72786600,35858,49.15,2045,2060,2000,2665,1435,2050,2029.86,0.59,0,-10008,2186,2118,2052,1984,1918,2152,2018,138,615,500,1470,5,1,27694076,562,7.41,0.67,12,0.13,274.00,3014.00,4075,20240111,-50.18,1810,20240805,12.15,4075,-50.18,20240111,1810,12.15,20240805,4075,-50.18,20240111,1810,12.15,20240805,3.52,N,068050,500,138 억,,164508,N,N,88,N,00,N +20241120,150624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2035,-15,5,-0.73,66396040,32703,44.83,2045,2060,2000,2665,1435,2050,2030.27,0.59,0,-8961,2186,2118,2052,1984,1918,2152,2018,138,615,500,1470,5,1,27694076,564,7.43,0.68,12,0.12,274.00,3014.00,4075,20240111,-50.06,1810,20240805,12.43,4075,-50.06,20240111,1810,12.43,20240805,4075,-50.06,20240111,1810,12.43,20240805,3.52,N,068050,500,138 억,,164508,N,N,98,N,00,N +20241120,140625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2035,-15,5,-0.73,65820655,32420,44.44,2045,2060,2000,2665,1435,2050,2030.25,0.59,0,-8965,2186,2118,2052,1984,1918,2152,2018,138,615,500,1470,5,1,27694076,564,7.43,0.68,12,0.12,274.00,3014.00,4075,20240111,-50.06,1810,20240805,12.43,4075,-50.06,20240111,1810,12.43,20240805,4075,-50.06,20240111,1810,12.43,20240805,3.52,N,068050,500,138 억,,164508,N,N,98,N,00,N +20241120,130626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2050,0,3,0.00,48200410,23806,32.63,2045,2060,2000,2665,1435,2050,2024.72,0.59,0,-4162,2186,2118,2052,1984,1918,2152,2018,138,615,500,1470,5,1,27694076,568,7.48,0.68,12,0.09,274.00,3014.00,4075,20240111,-49.69,1810,20240805,13.26,4075,-49.69,20240111,1810,13.26,20240805,4075,-49.69,20240111,1810,13.26,20240805,3.52,N,068050,500,138 억,,164508,N,N,98,N,00,N +20241120,120625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2035,-15,5,-0.73,33582815,16652,22.83,2045,2050,2000,2665,1435,2050,2016.74,0.59,0,588,2186,2118,2052,1984,1918,2152,2018,138,615,500,1470,5,1,27694076,564,7.43,0.68,12,0.06,274.00,3014.00,4075,20240111,-50.06,1810,20240805,12.43,4075,-50.06,20240111,1810,12.43,20240805,4075,-50.06,20240111,1810,12.43,20240805,3.52,N,068050,500,138 억,,164508,N,N,98,N,00,N +20241120,110625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2030,-20,5,-0.98,33466960,16595,22.75,2045,2050,2000,2665,1435,2050,2016.69,0.59,0,588,2186,2118,2052,1984,1918,2152,2018,138,615,500,1470,5,1,27694076,562,7.41,0.67,12,0.06,274.00,3014.00,4075,20240111,-50.18,1810,20240805,12.15,4075,-50.18,20240111,1810,12.15,20240805,4075,-50.18,20240111,1810,12.15,20240805,3.52,N,068050,500,138 억,,164508,N,N,98,N,00,N +20241120,100626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2015,-35,5,-1.71,28976645,14374,19.70,2045,2050,2000,2665,1435,2050,2015.91,0.59,0,623,2186,2118,2052,1984,1918,2152,2018,138,615,500,1470,5,1,27694076,558,7.35,0.67,12,0.05,274.00,3014.00,4075,20240111,-50.55,1810,20240805,11.33,4075,-50.55,20240111,1810,11.33,20240805,4075,-50.55,20240111,1810,11.33,20240805,3.52,N,068050,500,138 억,,164508,N,N,98,N,00,N +20241120,090625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2030,-20,5,-0.98,3778520,1854,2.54,2045,2045,2030,2665,1435,2050,2038.04,0.59,0,39,2186,2118,2052,1984,1918,2152,2018,138,615,500,1470,5,1,27694076,562,7.41,0.67,12,0.01,274.00,3014.00,4075,20240111,-50.18,1810,20240805,12.15,4075,-50.18,20240111,1810,12.15,20240805,4075,-50.18,20240111,1810,12.15,20240805,3.52,N,068050,500,138 억,,164508,N,N,98,N,00,N 20241119,160552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2050,52,2,2.60,147259061,72950,386.39,1986,2120,1986,2595,1399,1998,2018.63,0.60,0,-1899,2026,2012,1991,1977,1956,2001,1966,138,597,500,1430,5,1,27694076,568,7.48,0.68,12,0.26,274.00,3014.00,4075,20240111,-49.69,1810,20240805,13.26,4075,-49.69,20240111,1810,13.26,20240805,4075,-49.69,20240111,1810,13.26,20240805,3.53,N,068050,500,138 억,,166643,N,N,98,N,00,N 20241119,150601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2065,67,2,3.35,133325551,66151,350.38,1986,2120,1986,2595,1399,1998,2015.47,0.60,0,-1908,2026,2012,1991,1977,1956,2001,1966,138,597,500,1430,5,1,27694076,572,7.54,0.69,12,0.24,274.00,3014.00,4075,20240111,-49.33,1810,20240805,14.09,4075,-49.33,20240111,1810,14.09,20240805,4075,-49.33,20240111,1810,14.09,20240805,3.53,N,068050,500,138 억,,166643,N,N,85,N,00,N 20241119,140559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2060,62,2,3.10,125580136,62374,330.37,1986,2120,1986,2595,1399,1998,2013.34,0.60,0,-1751,2026,2012,1991,1977,1956,2001,1966,138,597,500,1430,5,1,27694076,570,7.52,0.68,12,0.23,274.00,3014.00,4075,20240111,-49.45,1810,20240805,13.81,4075,-49.45,20240111,1810,13.81,20240805,4075,-49.45,20240111,1810,13.81,20240805,3.53,N,068050,500,138 억,,166643,N,N,85,N,00,N diff --git a/068100/price/prices-20241101.csv b/068100/price/prices-20241101.csv index 3e8a3b7aa3ce..6c616bba22de 100644 --- a/068100/price/prices-20241101.csv +++ b/068100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2945,15,2,0.51,39542850,13476,46.04,2910,2970,2900,3805,2055,2930,2934.32,1.33,0,-1196,3043,2986,2933,2876,2823,3015,2905,50,875,500,1810,5,1,9939614,293,-10.63,3.17,12,0.14,-277.00,928.00,23000,20240222,-87.20,2755,20241118,6.90,23000,-87.20,20240222,2755,6.90,20241118,23000,-87.20,20240222,2755,6.90,20241118,2.17,N,068100,500,49 억,,131715,N,N,0,N,00,N +20241120,150624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2935,5,2,0.17,38693295,13187,45.05,2910,2970,2900,3805,2055,2930,2934.20,1.33,0,-1205,3043,2986,2933,2876,2823,3015,2905,50,875,500,1810,5,1,9939614,292,-10.60,3.16,12,0.13,-277.00,928.00,23000,20240222,-87.24,2755,20241118,6.53,23000,-87.24,20240222,2755,6.53,20241118,23000,-87.24,20240222,2755,6.53,20241118,2.17,N,068100,500,49 억,,131715,N,N,0,N,00,N +20241120,140625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2930,0,3,0.00,27789135,9472,32.36,2910,2970,2900,3805,2055,2930,2933.82,1.33,0,-1296,3043,2986,2933,2876,2823,3015,2905,50,875,500,1810,5,1,9939614,291,-10.58,3.16,12,0.10,-277.00,928.00,23000,20240222,-87.26,2755,20241118,6.35,23000,-87.26,20240222,2755,6.35,20241118,23000,-87.26,20240222,2755,6.35,20241118,2.17,N,068100,500,49 억,,131715,N,N,0,N,00,N +20241120,130626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2910,-20,5,-0.68,27332680,9316,31.83,2910,2970,2900,3805,2055,2930,2933.95,1.33,0,-1345,3043,2986,2933,2876,2823,3015,2905,50,875,500,1810,5,1,9939614,289,-10.51,3.14,12,0.09,-277.00,928.00,23000,20240222,-87.35,2755,20241118,5.63,23000,-87.35,20240222,2755,5.63,20241118,23000,-87.35,20240222,2755,5.63,20241118,2.17,N,068100,500,49 억,,131715,N,N,0,N,00,N +20241120,120625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2930,0,3,0.00,13906175,4762,16.27,2910,2965,2900,3805,2055,2930,2920.24,1.33,0,-1159,3043,2986,2933,2876,2823,3015,2905,50,875,500,1810,5,1,9939614,291,-10.58,3.16,12,0.05,-277.00,928.00,23000,20240222,-87.26,2755,20241118,6.35,23000,-87.26,20240222,2755,6.35,20241118,23000,-87.26,20240222,2755,6.35,20241118,2.17,N,068100,500,49 억,,131715,N,N,0,N,00,N +20241120,110626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2935,5,2,0.17,13651525,4675,15.97,2910,2965,2900,3805,2055,2930,2920.11,1.33,0,-1126,3043,2986,2933,2876,2823,3015,2905,50,875,500,1810,5,1,9939614,292,-10.60,3.16,12,0.05,-277.00,928.00,23000,20240222,-87.24,2755,20241118,6.53,23000,-87.24,20240222,2755,6.53,20241118,23000,-87.24,20240222,2755,6.53,20241118,2.17,N,068100,500,49 억,,131715,N,N,0,N,00,N +20241120,100626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2935,5,2,0.17,13593045,4655,15.90,2910,2965,2900,3805,2055,2930,2920.10,1.33,0,-1126,3043,2986,2933,2876,2823,3015,2905,50,875,500,1810,5,1,9939614,292,-10.60,3.16,12,0.05,-277.00,928.00,23000,20240222,-87.24,2755,20241118,6.53,23000,-87.24,20240222,2755,6.53,20241118,23000,-87.24,20240222,2755,6.53,20241118,2.17,N,068100,500,49 억,,131715,N,N,0,N,00,N +20241120,090625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2965,35,2,1.19,3111080,1066,3.64,2910,2965,2910,3805,2055,2930,2918.46,1.33,0,140,3043,2986,2933,2876,2823,3015,2905,50,875,500,1810,5,1,9939614,295,-10.70,3.20,12,0.01,-277.00,928.00,23000,20240222,-87.11,2755,20241118,7.62,23000,-87.11,20240222,2755,7.62,20241118,23000,-87.11,20240222,2755,7.62,20241118,2.17,N,068100,500,49 억,,131715,N,N,0,N,00,N 20241119,160552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2930,15,2,0.51,85632050,29270,79.87,2885,2990,2880,3785,2045,2915,2925.48,1.33,0,-94,3135,3025,2890,2780,2645,3037,2792,50,870,500,1800,5,1,9939614,291,-10.58,3.16,12,0.29,-277.00,928.00,23000,20240222,-87.26,2755,20241118,6.35,23000,-87.26,20240222,2755,6.35,20241118,23000,-87.26,20240222,2755,6.35,20241118,2.18,N,068100,500,49 억,,131794,N,N,0,N,00,N 20241119,150601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2940,25,2,0.86,79893430,27312,74.53,2885,2990,2880,3785,2045,2915,2925.21,1.33,0,260,3135,3025,2890,2780,2645,3037,2792,50,870,500,1800,5,1,9939614,292,-10.61,3.17,12,0.27,-277.00,928.00,23000,20240222,-87.22,2755,20241118,6.72,23000,-87.22,20240222,2755,6.72,20241118,23000,-87.22,20240222,2755,6.72,20241118,2.18,N,068100,500,49 억,,131794,N,N,0,N,00,N 20241119,140600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2970,55,2,1.89,69440570,23748,64.80,2885,2990,2880,3785,2045,2915,2924.06,1.33,0,-367,3135,3025,2890,2780,2645,3037,2792,50,870,500,1800,5,1,9939614,295,-10.72,3.20,12,0.24,-277.00,928.00,23000,20240222,-87.09,2755,20241118,7.80,23000,-87.09,20240222,2755,7.80,20241118,23000,-87.09,20240222,2755,7.80,20241118,2.18,N,068100,500,49 억,,131794,N,N,0,N,00,N diff --git a/068240/price/prices-20241101.csv b/068240/price/prices-20241101.csv index 0a2279d733fe..e877cdd87087 100644 --- a/068240/price/prices-20241101.csv +++ b/068240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160615,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11350,220,2,1.98,2674623860,236613,84.02,11230,11470,11110,14460,7800,11130,11303.75,7.16,0,25707,11710,11420,11060,10770,10410,11565,10915,193,3330,500,8010,10,1,38163437,4332,105.09,1.88,12,0.62,108.00,6031.00,15978,20240123,-28.96,9560,20240805,18.72,15978,-28.96,20240123,9560,18.72,20240805,16360,-30.62,20240123,9560,18.72,20240805,0.36,N,068240,500,192 억,,2733375,N,N,536,N,00,N +20241120,150624,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11360,230,2,2.07,2487283910,220123,78.17,11230,11470,11110,14460,7800,11130,11299.58,7.16,0,24226,11710,11420,11060,10770,10410,11565,10915,193,3330,500,8010,10,1,38163437,4335,105.19,1.88,12,0.58,108.00,6031.00,15978,20240123,-28.90,9560,20240805,18.83,15978,-28.90,20240123,9560,18.83,20240805,16360,-30.56,20240123,9560,18.83,20240805,0.36,N,068240,500,192 억,,2733375,N,N,16,N,00,N +20241120,140625,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11280,150,2,1.35,1611067110,143260,50.87,11230,11370,11110,14460,7800,11130,11245.82,7.16,0,7226,11710,11420,11060,10770,10410,11565,10915,193,3330,500,8010,10,1,38163437,4305,104.44,1.87,12,0.38,108.00,6031.00,15978,20240123,-29.40,9560,20240805,17.99,15978,-29.40,20240123,9560,17.99,20240805,16360,-31.05,20240123,9560,17.99,20240805,0.36,N,068240,500,192 억,,2733375,N,N,16,N,00,N +20241120,130627,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11360,230,2,2.07,1449088430,128943,45.79,11230,11370,11110,14460,7800,11130,11238.27,7.16,0,7323,11710,11420,11060,10770,10410,11565,10915,193,3330,500,8010,10,1,38163437,4335,105.19,1.88,12,0.34,108.00,6031.00,15978,20240123,-28.90,9560,20240805,18.83,15978,-28.90,20240123,9560,18.83,20240805,16360,-30.56,20240123,9560,18.83,20240805,0.36,N,068240,500,192 억,,2733375,N,N,16,N,00,N +20241120,120626,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11250,120,2,1.08,1130034390,100706,35.76,11230,11350,11110,14460,7800,11130,11221.19,7.16,0,214,11710,11420,11060,10770,10410,11565,10915,193,3330,500,8010,10,1,38163437,4293,104.17,1.87,12,0.26,108.00,6031.00,15978,20240123,-29.59,9560,20240805,17.68,15978,-29.59,20240123,9560,17.68,20240805,16360,-31.23,20240123,9560,17.68,20240805,0.36,N,068240,500,192 억,,2733375,N,N,16,N,00,N +20241120,110626,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11190,60,2,0.54,980702100,87388,31.03,11230,11350,11110,14460,7800,11130,11222.47,7.16,0,-2721,11710,11420,11060,10770,10410,11565,10915,193,3330,500,8010,10,1,38163437,4270,103.61,1.86,12,0.23,108.00,6031.00,15978,20240123,-29.97,9560,20240805,17.05,15978,-29.97,20240123,9560,17.05,20240805,16360,-31.60,20240123,9560,17.05,20240805,0.36,N,068240,500,192 억,,2733375,N,N,16,N,00,N +20241120,100626,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11220,90,2,0.81,692207550,61701,21.91,11230,11350,11110,14460,7800,11130,11218.85,7.16,0,-1466,11710,11420,11060,10770,10410,11565,10915,193,3330,500,8010,10,1,38163437,4282,103.89,1.86,12,0.16,108.00,6031.00,15978,20240123,-29.78,9560,20240805,17.36,15978,-29.78,20240123,9560,17.36,20240805,16360,-31.42,20240123,9560,17.36,20240805,0.36,N,068240,500,192 억,,2733375,N,N,16,N,00,N +20241120,090625,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11180,50,2,0.45,121605800,10883,3.86,11230,11250,11110,14460,7800,11130,11174.24,7.16,0,-6304,11710,11420,11060,10770,10410,11565,10915,193,3330,500,8010,10,1,38163437,4267,103.52,1.85,12,0.03,108.00,6031.00,15978,20240123,-30.03,9560,20240805,16.95,15978,-30.03,20240123,9560,16.95,20240805,16360,-31.66,20240123,9560,16.95,20240805,0.36,N,068240,500,192 억,,2733375,N,N,16,N,00,N 20241119,160552,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11130,300,2,2.77,3130088680,279671,202.40,10700,11350,10700,14070,7590,10830,11192.13,7.00,0,67307,10990,10910,10750,10670,10510,10950,10710,193,3240,500,7790,10,1,38163437,4248,103.06,1.85,12,0.73,108.00,6031.00,15978,20240123,-30.34,9560,20240805,16.42,15978,-30.34,20240123,9560,16.42,20240805,16360,-31.97,20240123,9560,16.42,20240805,0.34,N,068240,500,192 억,,2673306,N,N,16,N,00,N 20241119,150601,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11150,320,2,2.95,2990624290,267148,193.34,10700,11350,10700,14070,7590,10830,11194.63,7.00,0,67033,10990,10910,10750,10670,10510,10950,10710,193,3240,500,7790,10,1,38163437,4255,103.24,1.85,12,0.70,108.00,6031.00,15978,20240123,-30.22,9560,20240805,16.63,15978,-30.22,20240123,9560,16.63,20240805,16360,-31.85,20240123,9560,16.63,20240805,0.34,N,068240,500,192 억,,2673306,N,N,231,N,00,N 20241119,140600,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11180,350,2,3.23,2735470290,244257,176.77,10700,11350,10700,14070,7590,10830,11199.15,7.00,0,68085,10990,10910,10750,10670,10510,10950,10710,193,3240,500,7790,10,1,38163437,4267,103.52,1.85,12,0.64,108.00,6031.00,15978,20240123,-30.03,9560,20240805,16.95,15978,-30.03,20240123,9560,16.95,20240805,16360,-31.66,20240123,9560,16.95,20240805,0.34,N,068240,500,192 억,,2673306,N,N,231,N,00,N diff --git a/068270/price/prices-20241101.csv b/068270/price/prices-20241101.csv index c1182a36d8a9..bf66943c822c 100644 --- a/068270/price/prices-20241101.csv +++ b/068270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,171400,-1200,5,-0.70,57497905100,335597,85.40,171900,173100,169600,224000,120900,172600,171330.01,22.88,0,-27399,175400,174000,172900,171500,170400,174700,172200,2205,51400,1000,131170,100,1,217078554,372073,47.10,1.97,12,0.15,3639.00,87089.00,241000,20240102,-28.88,155800,20231113,10.01,241000,-28.88,20240102,160300,6.92,20241115,241000,-28.88,20240102,157500,8.83,20231207,1.01,N,068270,1000,2205 억,,49659075,N,N,232,N,00,N +20241120,150625,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,171300,-1300,5,-0.75,50439210500,294411,74.92,171900,173100,169600,224000,120900,172600,171322.38,22.88,0,-18248,175400,174000,172900,171500,170400,174700,172200,2205,51400,1000,131170,100,1,217078554,371856,47.07,1.97,12,0.14,3639.00,87089.00,241000,20240102,-28.92,155800,20231113,9.95,241000,-28.92,20240102,160300,6.86,20241115,241000,-28.92,20240102,157500,8.76,20231207,1.01,N,068270,1000,2205 억,,49659075,N,N,1693,N,00,N +20241120,140626,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,171900,-700,5,-0.41,41457688200,242020,61.59,171900,173100,169600,224000,120900,172600,171298.53,22.88,0,-17718,175400,174000,172900,171500,170400,174700,172200,2205,51400,1000,131170,100,1,217078554,373158,47.24,1.97,12,0.11,3639.00,87089.00,241000,20240102,-28.67,155800,20231113,10.33,241000,-28.67,20240102,160300,7.24,20241115,241000,-28.67,20240102,157500,9.14,20231207,1.01,N,068270,1000,2205 억,,49659075,N,N,1693,N,00,N +20241120,130627,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,172700,100,2,0.06,35662027300,208451,53.05,171900,173100,169600,224000,120900,172600,171081.01,22.88,0,-17540,175400,174000,172900,171500,170400,174700,172200,2205,51400,1000,131170,100,1,217078554,374895,47.46,1.98,12,0.10,3639.00,87089.00,241000,20240102,-28.34,155800,20231113,10.85,241000,-28.34,20240102,160300,7.74,20241115,241000,-28.34,20240102,157500,9.65,20231207,1.01,N,068270,1000,2205 억,,49659075,N,N,1693,N,00,N +20241120,120626,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,172300,-300,5,-0.17,30392333200,177901,45.27,171900,172700,169600,224000,120900,172600,170838.33,22.88,0,-22379,175400,174000,172900,171500,170400,174700,172200,2205,51400,1000,131170,100,1,217078554,374026,47.35,1.98,12,0.08,3639.00,87089.00,241000,20240102,-28.51,155800,20231113,10.59,241000,-28.51,20240102,160300,7.49,20241115,241000,-28.51,20240102,157500,9.40,20231207,1.01,N,068270,1000,2205 억,,49659075,N,N,1693,N,00,N +20241120,110626,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,171500,-1100,5,-0.64,25877853900,151619,38.58,171900,172700,169600,224000,120900,172600,170676.69,22.88,0,-23006,175400,174000,172900,171500,170400,174700,172200,2205,51400,1000,131170,100,1,217078554,372290,47.13,1.97,12,0.07,3639.00,87089.00,241000,20240102,-28.84,155800,20231113,10.08,241000,-28.84,20240102,160300,6.99,20241115,241000,-28.84,20240102,157500,8.89,20231207,1.01,N,068270,1000,2205 억,,49659075,N,N,1693,N,00,N +20241120,100626,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,170600,-2000,5,-1.16,20254630600,118682,30.20,171900,172700,169600,224000,120900,172600,170662.83,22.88,0,-22525,175400,174000,172900,171500,170400,174700,172200,2205,51400,1000,131170,100,1,217078554,370336,46.88,1.96,12,0.05,3639.00,87089.00,241000,20240102,-29.21,155800,20231113,9.50,241000,-29.21,20240102,160300,6.43,20241115,241000,-29.21,20240102,157500,8.32,20231207,1.01,N,068270,1000,2205 억,,49659075,N,N,1693,N,00,N +20241120,090625,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,171800,-800,5,-0.46,4215191700,24524,6.24,171900,172700,171100,224000,120900,172600,171879.89,22.88,0,-7317,175400,174000,172900,171500,170400,174700,172200,2205,51400,1000,131170,100,1,217078554,372941,47.21,1.97,12,0.01,3639.00,87089.00,241000,20240102,-28.71,155800,20231113,10.27,241000,-28.71,20240102,160300,7.17,20241115,241000,-28.71,20240102,157500,9.08,20231207,1.01,N,068270,1000,2205 억,,49659075,N,N,1693,N,00,N 20241119,160552,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,172600,0,3,0.00,67571167200,390058,65.80,172000,174300,171800,224000,120900,172600,173234.52,22.94,0,-53613,179200,175900,169700,166400,160200,177550,168050,2205,51400,1000,131170,100,1,217078554,374678,47.43,1.98,12,0.18,3639.00,87089.00,241000,20240102,-28.38,155800,20231113,10.78,241000,-28.38,20240102,160300,7.67,20241115,241000,-28.38,20240102,157500,9.59,20231207,1.02,N,068270,1000,2205 억,,49803441,N,N,1693,N,00,N 20241119,150601,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,173500,900,2,0.52,59234479700,341824,57.66,172000,174300,171800,224000,120900,172600,173289.46,22.94,0,-39416,179200,175900,169700,166400,160200,177550,168050,2205,51400,1000,131170,100,1,217078554,376631,47.68,1.99,12,0.16,3639.00,87089.00,241000,20240102,-28.01,155800,20231113,11.36,241000,-28.01,20240102,160300,8.23,20241115,241000,-28.01,20240102,157500,10.16,20231207,1.02,N,068270,1000,2205 억,,49803441,N,N,3886,N,00,N 20241119,140600,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,173400,800,2,0.46,50587634200,291946,49.25,172000,174300,171800,224000,120900,172600,173277.42,22.94,0,-25747,179200,175900,169700,166400,160200,177550,168050,2205,51400,1000,131170,100,1,217078554,376414,47.65,1.99,12,0.13,3639.00,87089.00,241000,20240102,-28.05,155800,20231113,11.30,241000,-28.05,20240102,160300,8.17,20241115,241000,-28.05,20240102,157500,10.10,20231207,1.02,N,068270,1000,2205 억,,49803441,N,N,3886,N,00,N diff --git a/068290/price/prices-20241101.csv b/068290/price/prices-20241101.csv index 776e0e477018..f9bdba438d3a 100644 --- a/068290/price/prices-20241101.csv +++ b/068290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160616,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13800,-20,5,-0.14,332156750,24128,83.13,13820,13910,13600,17960,9680,13820,13766.44,0.64,0,-5886,14060,13940,13740,13620,13420,14000,13680,50,4140,500,8840,10,1,10000000,1380,15.77,0.83,12,0.24,875.00,16613.00,29950,20240206,-53.92,12880,20241115,7.14,29950,-53.92,20240206,12880,7.14,20241115,29950,-53.92,20240206,12880,7.14,20241115,2.56,N,068290,500,50 억,,64182,N,N,1,N,00,N +20241120,150625,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13720,-100,5,-0.72,298594010,21692,74.74,13820,13910,13600,17960,9680,13820,13765.17,0.64,0,-5958,14060,13940,13740,13620,13420,14000,13680,50,4140,500,8840,10,1,10000000,1372,15.68,0.83,12,0.22,875.00,16613.00,29950,20240206,-54.19,12880,20241115,6.52,29950,-54.19,20240206,12880,6.52,20241115,29950,-54.19,20240206,12880,6.52,20241115,2.56,N,068290,500,50 억,,64182,N,N,0,N,00,N +20241120,140626,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13700,-120,5,-0.87,221883370,16128,55.57,13820,13910,13600,17960,9680,13820,13757.65,0.64,0,-5104,14060,13940,13740,13620,13420,14000,13680,50,4140,500,8840,10,1,10000000,1370,15.66,0.82,12,0.16,875.00,16613.00,29950,20240206,-54.26,12880,20241115,6.37,29950,-54.26,20240206,12880,6.37,20241115,29950,-54.26,20240206,12880,6.37,20241115,2.56,N,068290,500,50 억,,64182,N,N,0,N,00,N +20241120,130627,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13700,-120,5,-0.87,207237680,15059,51.88,13820,13910,13600,17960,9680,13820,13761.72,0.64,0,-5448,14060,13940,13740,13620,13420,14000,13680,50,4140,500,8840,10,1,10000000,1370,15.66,0.82,12,0.15,875.00,16613.00,29950,20240206,-54.26,12880,20241115,6.37,29950,-54.26,20240206,12880,6.37,20241115,29950,-54.26,20240206,12880,6.37,20241115,2.56,N,068290,500,50 억,,64182,N,N,0,N,00,N +20241120,120626,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13770,-50,5,-0.36,157405790,11439,39.41,13820,13910,13600,17960,9680,13820,13760.45,0.64,0,-6500,14060,13940,13740,13620,13420,14000,13680,50,4140,500,8840,10,1,10000000,1377,15.74,0.83,12,0.11,875.00,16613.00,29950,20240206,-54.02,12880,20241115,6.91,29950,-54.02,20240206,12880,6.91,20241115,29950,-54.02,20240206,12880,6.91,20241115,2.56,N,068290,500,50 억,,64182,N,N,0,N,00,N +20241120,110626,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13700,-120,5,-0.87,140661100,10216,35.20,13820,13910,13600,17960,9680,13820,13768.71,0.64,0,-6920,14060,13940,13740,13620,13420,14000,13680,50,4140,500,8840,10,1,10000000,1370,15.66,0.82,12,0.10,875.00,16613.00,29950,20240206,-54.26,12880,20241115,6.37,29950,-54.26,20240206,12880,6.37,20241115,29950,-54.26,20240206,12880,6.37,20241115,2.56,N,068290,500,50 억,,64182,N,N,0,N,00,N +20241120,100627,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13640,-180,5,-1.30,116552140,8449,29.11,13820,13910,13600,17960,9680,13820,13794.79,0.64,0,-6739,14060,13940,13740,13620,13420,14000,13680,50,4140,500,8840,10,1,10000000,1364,15.59,0.82,12,0.08,875.00,16613.00,29950,20240206,-54.46,12880,20241115,5.90,29950,-54.46,20240206,12880,5.90,20241115,29950,-54.46,20240206,12880,5.90,20241115,2.56,N,068290,500,50 억,,64182,N,N,0,N,00,N +20241120,090626,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13870,50,2,0.36,57458850,4147,14.29,13820,13910,13750,17960,9680,13820,13855.52,0.64,0,-3402,14060,13940,13740,13620,13420,14000,13680,50,4140,500,8840,10,1,10000000,1387,15.85,0.83,12,0.04,875.00,16613.00,29950,20240206,-53.69,12880,20241115,7.69,29950,-53.69,20240206,12880,7.69,20241115,29950,-53.69,20240206,12880,7.69,20241115,2.56,N,068290,500,50 억,,64182,N,N,0,N,00,N 20241119,160553,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13820,270,2,1.99,394835690,28825,70.63,13560,13860,13540,17610,9490,13550,13697.66,0.59,0,4405,13950,13750,13600,13400,13250,13850,13500,50,4060,500,8670,10,1,10000000,1382,15.79,0.83,12,0.29,875.00,16613.00,29950,20240206,-53.86,12880,20241115,7.30,29950,-53.86,20240206,12880,7.30,20241115,29950,-53.86,20240206,12880,7.30,20241115,2.67,N,068290,500,50 억,,58675,N,N,4,N,00,N 20241119,150602,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13860,310,2,2.29,368591920,26926,65.98,13560,13860,13540,17610,9490,13550,13689.07,0.59,0,4492,13950,13750,13600,13400,13250,13850,13500,50,4060,500,8670,10,1,10000000,1386,15.84,0.83,12,0.27,875.00,16613.00,29950,20240206,-53.72,12880,20241115,7.61,29950,-53.72,20240206,12880,7.61,20241115,29950,-53.72,20240206,12880,7.61,20241115,2.67,N,068290,500,50 억,,58675,N,N,4,N,00,N 20241119,140600,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13680,130,2,0.96,234150870,17152,42.03,13560,13750,13540,17610,9490,13550,13651.52,0.59,0,1396,13950,13750,13600,13400,13250,13850,13500,50,4060,500,8670,10,1,10000000,1368,15.63,0.82,12,0.17,875.00,16613.00,29950,20240206,-54.32,12880,20241115,6.21,29950,-54.32,20240206,12880,6.21,20241115,29950,-54.32,20240206,12880,6.21,20241115,2.67,N,068290,500,50 억,,58675,N,N,4,N,00,N diff --git a/068330/price/prices-20241101.csv b/068330/price/prices-20241101.csv index cbf6cd38d0c6..4685870aa777 100644 --- a/068330/price/prices-20241101.csv +++ b/068330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1123,-17,5,-1.49,86003809,76131,55.58,1128,1145,1115,1482,798,1140,1129.69,1.10,0,-22797,1245,1192,1142,1089,1039,1219,1116,44,342,100,720,1,1,44216140,497,7.96,0.80,12,0.17,141.00,1403.00,2245,20240820,-49.98,1078,20241115,4.17,2245,-49.98,20240820,1078,4.17,20241115,2245,-49.98,20240820,1078,4.17,20241115,0.65,N,068330,100,44 억,,487401,N,N,0,N,00,N +20241120,150625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1126,-14,5,-1.23,81922628,72500,52.93,1128,1145,1115,1482,798,1140,1129.97,1.10,0,-21577,1245,1192,1142,1089,1039,1219,1116,44,342,100,720,1,1,44216140,498,7.99,0.80,12,0.16,141.00,1403.00,2245,20240820,-49.84,1078,20241115,4.45,2245,-49.84,20240820,1078,4.45,20241115,2245,-49.84,20240820,1078,4.45,20241115,0.65,N,068330,100,44 억,,487401,N,N,0,N,00,N +20241120,140626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1127,-13,5,-1.14,70282789,62199,45.41,1128,1145,1115,1482,798,1140,1129.97,1.10,0,-13732,1245,1192,1142,1089,1039,1219,1116,44,342,100,720,1,1,44216140,498,7.99,0.80,12,0.14,141.00,1403.00,2245,20240820,-49.80,1078,20241115,4.55,2245,-49.80,20240820,1078,4.55,20241115,2245,-49.80,20240820,1078,4.55,20241115,0.65,N,068330,100,44 억,,487401,N,N,0,N,00,N +20241120,130627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1129,-11,5,-0.96,61856872,54719,39.95,1128,1145,1115,1482,798,1140,1130.45,1.10,0,-14883,1245,1192,1142,1089,1039,1219,1116,44,342,100,720,1,1,44216140,499,8.01,0.80,12,0.12,141.00,1403.00,2245,20240820,-49.71,1078,20241115,4.73,2245,-49.71,20240820,1078,4.73,20241115,2245,-49.71,20240820,1078,4.73,20241115,0.65,N,068330,100,44 억,,487401,N,N,0,N,00,N +20241120,120627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1126,-14,5,-1.23,59012481,52197,38.11,1128,1145,1115,1482,798,1140,1130.57,1.10,0,-13654,1245,1192,1142,1089,1039,1219,1116,44,342,100,720,1,1,44216140,498,7.99,0.80,12,0.12,141.00,1403.00,2245,20240820,-49.84,1078,20241115,4.45,2245,-49.84,20240820,1078,4.45,20241115,2245,-49.84,20240820,1078,4.45,20241115,0.65,N,068330,100,44 억,,487401,N,N,0,N,00,N +20241120,110627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1130,-10,5,-0.88,51195990,45264,33.05,1128,1145,1115,1482,798,1140,1131.05,1.10,0,-9813,1245,1192,1142,1089,1039,1219,1116,44,342,100,720,1,1,44216140,500,8.01,0.81,12,0.10,141.00,1403.00,2245,20240820,-49.67,1078,20241115,4.82,2245,-49.67,20240820,1078,4.82,20241115,2245,-49.67,20240820,1078,4.82,20241115,0.65,N,068330,100,44 억,,487401,N,N,0,N,00,N +20241120,100627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1128,-12,5,-1.05,48363050,42750,31.21,1128,1145,1115,1482,798,1140,1131.30,1.10,0,-9792,1245,1192,1142,1089,1039,1219,1116,44,342,100,720,1,1,44216140,499,8.00,0.80,12,0.10,141.00,1403.00,2245,20240820,-49.76,1078,20241115,4.64,2245,-49.76,20240820,1078,4.64,20241115,2245,-49.76,20240820,1078,4.64,20241115,0.65,N,068330,100,44 억,,487401,N,N,0,N,00,N +20241120,090626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1127,-13,5,-1.14,19879814,17646,12.88,1128,1136,1115,1482,798,1140,1126.59,1.10,0,-3587,1245,1192,1142,1089,1039,1219,1116,44,342,100,720,1,1,44216140,498,7.99,0.80,12,0.04,141.00,1403.00,2245,20240820,-49.80,1078,20241115,4.55,2245,-49.80,20240820,1078,4.55,20241115,2245,-49.80,20240820,1078,4.55,20241115,0.65,N,068330,100,44 억,,487401,N,N,0,N,00,N 20241119,160553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1140,34,2,3.07,155862443,136908,178.56,1092,1195,1092,1437,775,1106,1138.45,1.17,0,-28203,1134,1119,1100,1085,1066,1127,1093,44,331,100,700,1,1,44216140,504,8.09,0.81,12,0.31,141.00,1403.00,2245,20240820,-49.22,1078,20241115,5.75,2245,-49.22,20240820,1078,5.75,20241115,2245,-49.22,20240820,1078,5.75,20241115,0.69,N,068330,100,44 억,,516012,N,N,0,N,00,N 20241119,150602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1120,14,2,1.27,147964929,129954,169.49,1092,1195,1092,1437,775,1106,1138.59,1.17,0,-29083,1134,1119,1100,1085,1066,1127,1093,44,331,100,700,1,1,44216140,495,7.94,0.80,12,0.29,141.00,1403.00,2245,20240820,-50.11,1078,20241115,3.90,2245,-50.11,20240820,1078,3.90,20241115,2245,-50.11,20240820,1078,3.90,20241115,0.69,N,068330,100,44 억,,516012,N,N,0,N,00,N 20241119,140601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1119,13,2,1.18,143557372,126036,164.38,1092,1195,1092,1437,775,1106,1139.02,1.17,0,-29972,1134,1119,1100,1085,1066,1127,1093,44,331,100,700,1,1,44216140,495,7.94,0.80,12,0.29,141.00,1403.00,2245,20240820,-50.16,1078,20241115,3.80,2245,-50.16,20240820,1078,3.80,20241115,2245,-50.16,20240820,1078,3.80,20241115,0.69,N,068330,100,44 억,,516012,N,N,0,N,00,N diff --git a/068760/price/prices-20241101.csv b/068760/price/prices-20241101.csv index 1eeba557862f..f2f1d4ea555b 100644 --- a/068760/price/prices-20241101.csv +++ b/068760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160616,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,55900,-1200,5,-2.10,4658140000,82491,65.64,57200,57400,55900,74200,40000,57100,56469.57,7.86,0,-13336,58833,57966,56733,55866,54633,58400,56300,208,17100,500,39970,100,1,41600387,23255,109.18,5.91,12,0.20,512.00,9454.00,133300,20240103,-58.06,52000,20241115,7.50,133300,-58.06,20240103,52000,7.50,20241115,133300,-58.06,20240103,52000,7.50,20241115,1.97,N,068760,500,208 억,,3268415,N,N,357,N,00,N +20241120,150626,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,56000,-1100,5,-1.93,4077532100,72120,57.39,57200,57400,56000,74200,40000,57100,56538.08,7.86,0,-11842,58833,57966,56733,55866,54633,58400,56300,208,17100,500,39970,100,1,41600387,23296,109.38,5.92,12,0.17,512.00,9454.00,133300,20240103,-57.99,52000,20241115,7.69,133300,-57.99,20240103,52000,7.69,20241115,133300,-57.99,20240103,52000,7.69,20241115,1.97,N,068760,500,208 억,,3268415,N,N,978,N,00,N +20241120,140626,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,56500,-600,5,-1.05,2965749200,52332,41.64,57200,57400,56100,74200,40000,57100,56671.73,7.86,0,-10560,58833,57966,56733,55866,54633,58400,56300,208,17100,500,39970,100,1,41600387,23504,110.35,5.98,12,0.13,512.00,9454.00,133300,20240103,-57.61,52000,20241115,8.65,133300,-57.61,20240103,52000,8.65,20241115,133300,-57.61,20240103,52000,8.65,20241115,1.97,N,068760,500,208 억,,3268415,N,N,978,N,00,N +20241120,130628,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,56800,-300,5,-0.53,2358734600,41609,33.11,57200,57400,56100,74200,40000,57100,56687.99,7.86,0,-8805,58833,57966,56733,55866,54633,58400,56300,208,17100,500,39970,100,1,41600387,23629,110.94,6.01,12,0.10,512.00,9454.00,133300,20240103,-57.39,52000,20241115,9.23,133300,-57.39,20240103,52000,9.23,20241115,133300,-57.39,20240103,52000,9.23,20241115,1.97,N,068760,500,208 억,,3268415,N,N,978,N,00,N +20241120,120627,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,56800,-300,5,-0.53,1894679600,33443,26.61,57200,57400,56100,74200,40000,57100,56653.86,7.86,0,-10163,58833,57966,56733,55866,54633,58400,56300,208,17100,500,39970,100,1,41600387,23629,110.94,6.01,12,0.08,512.00,9454.00,133300,20240103,-57.39,52000,20241115,9.23,133300,-57.39,20240103,52000,9.23,20241115,133300,-57.39,20240103,52000,9.23,20241115,1.97,N,068760,500,208 억,,3268415,N,N,978,N,00,N +20241120,110627,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,56600,-500,5,-0.88,1503711900,26547,21.12,57200,57400,56100,74200,40000,57100,56643.21,7.86,0,-10087,58833,57966,56733,55866,54633,58400,56300,208,17100,500,39970,100,1,41600387,23546,110.55,5.99,12,0.06,512.00,9454.00,133300,20240103,-57.54,52000,20241115,8.85,133300,-57.54,20240103,52000,8.85,20241115,133300,-57.54,20240103,52000,8.85,20241115,1.97,N,068760,500,208 억,,3268415,N,N,978,N,00,N +20241120,100627,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,56900,-200,5,-0.35,1094383900,19322,15.37,57200,57400,56100,74200,40000,57100,56639.03,7.86,0,-8514,58833,57966,56733,55866,54633,58400,56300,208,17100,500,39970,100,1,41600387,23671,111.13,6.02,12,0.05,512.00,9454.00,133300,20240103,-57.31,52000,20241115,9.42,133300,-57.31,20240103,52000,9.42,20241115,133300,-57.31,20240103,52000,9.42,20241115,1.97,N,068760,500,208 억,,3268415,N,N,978,N,00,N +20241120,090626,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,57400,300,2,0.53,194372200,3412,2.71,57200,57400,56700,74200,40000,57100,56966.84,7.86,0,-1658,58833,57966,56733,55866,54633,58400,56300,208,17100,500,39970,100,1,41600387,23879,112.11,6.07,12,0.01,512.00,9454.00,133300,20240103,-56.94,52000,20241115,10.38,133300,-56.94,20240103,52000,10.38,20241115,133300,-56.94,20240103,52000,10.38,20241115,1.97,N,068760,500,208 억,,3268415,N,N,978,N,00,N 20241119,160553,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,57100,1100,2,1.96,7147837400,125435,92.48,56000,57600,55500,72800,39200,56000,56984.22,7.88,0,-25362,59200,57600,55600,54000,52000,58400,54800,208,16800,500,39200,100,1,41600387,23754,111.52,6.04,12,0.30,512.00,9454.00,133300,20240103,-57.16,52000,20241115,9.81,133300,-57.16,20240103,52000,9.81,20241115,133300,-57.16,20240103,52000,9.81,20241115,1.98,N,068760,500,208 억,,3276831,N,N,978,N,00,N 20241119,150602,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,57500,1500,2,2.68,6411354600,112556,82.98,56000,57600,55500,72800,39200,56000,56961.46,7.88,0,-24469,59200,57600,55600,54000,52000,58400,54800,208,16800,500,39200,100,1,41600387,23920,112.30,6.08,12,0.27,512.00,9454.00,133300,20240103,-56.86,52000,20241115,10.58,133300,-56.86,20240103,52000,10.58,20241115,133300,-56.86,20240103,52000,10.58,20241115,1.98,N,068760,500,208 억,,3276831,N,N,593,N,00,N 20241119,140601,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,57200,1200,2,2.14,5435787700,95534,70.43,56000,57500,55500,72800,39200,56000,56898.99,7.88,0,-18452,59200,57600,55600,54000,52000,58400,54800,208,16800,500,39200,100,1,41600387,23795,111.72,6.05,12,0.23,512.00,9454.00,133300,20240103,-57.09,52000,20241115,10.00,133300,-57.09,20240103,52000,10.00,20241115,133300,-57.09,20240103,52000,10.00,20241115,1.98,N,068760,500,208 억,,3276831,N,N,593,N,00,N diff --git a/068790/price/prices-20241101.csv b/068790/price/prices-20241101.csv index b229fe22e3cd..7e32e2d0a1e6 100644 --- a/068790/price/prices-20241101.csv +++ b/068790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160616,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4830,70,2,1.47,270083965,57223,189.67,4800,4830,4670,6180,3335,4760,4719.85,3.35,0,-17626,4853,4806,4748,4701,4643,4777,4672,123,1420,500,3520,5,1,24573061,1187,5.86,0.37,12,0.23,824.00,13119.00,7380,20240326,-34.55,4555,20241115,6.04,7380,-34.55,20240326,4555,6.04,20241115,7380,-34.55,20240326,4555,6.04,20241115,1.56,N,068790,500,122 억,,823634,N,N,14,N,00,N +20241120,150626,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4710,-50,5,-1.05,191714765,40831,135.34,4800,4805,4670,6180,3335,4760,4695.32,3.35,0,-10882,4853,4806,4748,4701,4643,4777,4672,123,1420,500,3520,5,1,24573061,1157,5.72,0.36,12,0.17,824.00,13119.00,7380,20240326,-36.18,4555,20241115,3.40,7380,-36.18,20240326,4555,3.40,20241115,7380,-36.18,20240326,4555,3.40,20241115,1.56,N,068790,500,122 억,,823634,N,N,11,N,00,N +20241120,140627,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4700,-60,5,-1.26,179354105,38201,126.62,4800,4805,4670,6180,3335,4760,4695.01,3.35,0,-10342,4853,4806,4748,4701,4643,4777,4672,123,1420,500,3520,5,1,24573061,1155,5.70,0.36,12,0.16,824.00,13119.00,7380,20240326,-36.31,4555,20241115,3.18,7380,-36.31,20240326,4555,3.18,20241115,7380,-36.31,20240326,4555,3.18,20241115,1.56,N,068790,500,122 억,,823634,N,N,11,N,00,N +20241120,130628,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4690,-70,5,-1.47,173900370,37041,122.78,4800,4805,4670,6180,3335,4760,4694.81,3.35,0,-10519,4853,4806,4748,4701,4643,4777,4672,123,1420,500,3520,5,1,24573061,1152,5.69,0.36,12,0.15,824.00,13119.00,7380,20240326,-36.45,4555,20241115,2.96,7380,-36.45,20240326,4555,2.96,20241115,7380,-36.45,20240326,4555,2.96,20241115,1.56,N,068790,500,122 억,,823634,N,N,11,N,00,N +20241120,120627,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4710,-50,5,-1.05,169310360,36064,119.54,4800,4805,4670,6180,3335,4760,4694.72,3.35,0,-10242,4853,4806,4748,4701,4643,4777,4672,123,1420,500,3520,5,1,24573061,1157,5.72,0.36,12,0.15,824.00,13119.00,7380,20240326,-36.18,4555,20241115,3.40,7380,-36.18,20240326,4555,3.40,20241115,7380,-36.18,20240326,4555,3.40,20241115,1.56,N,068790,500,122 억,,823634,N,N,11,N,00,N +20241120,110627,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4680,-80,5,-1.68,99280155,21121,70.01,4800,4805,4670,6180,3335,4760,4700.54,3.35,0,-9575,4853,4806,4748,4701,4643,4777,4672,123,1420,500,3520,5,1,24573061,1150,5.68,0.36,12,0.09,824.00,13119.00,7380,20240326,-36.59,4555,20241115,2.74,7380,-36.59,20240326,4555,2.74,20241115,7380,-36.59,20240326,4555,2.74,20241115,1.56,N,068790,500,122 억,,823634,N,N,11,N,00,N +20241120,100628,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4720,-40,5,-0.84,48486995,10285,34.09,4800,4805,4670,6180,3335,4760,4714.34,3.35,0,-7486,4853,4806,4748,4701,4643,4777,4672,123,1420,500,3520,5,1,24573061,1160,5.73,0.36,12,0.04,824.00,13119.00,7380,20240326,-36.04,4555,20241115,3.62,7380,-36.04,20240326,4555,3.62,20241115,7380,-36.04,20240326,4555,3.62,20241115,1.56,N,068790,500,122 억,,823634,N,N,11,N,00,N +20241120,090627,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4735,-25,5,-0.53,3521130,740,2.45,4800,4805,4735,6180,3335,4760,4758.28,3.35,0,-6,4853,4806,4748,4701,4643,4777,4672,123,1420,500,3520,5,1,24573061,1164,5.75,0.36,12,0.00,824.00,13119.00,7380,20240326,-35.84,4555,20241115,3.95,7380,-35.84,20240326,4555,3.95,20241115,7380,-35.84,20240326,4555,3.95,20241115,1.56,N,068790,500,122 억,,823634,N,N,11,N,00,N 20241119,160554,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4760,-5,5,-0.10,142072685,30030,37.10,4795,4795,4690,6190,3340,4765,4731.03,3.39,0,-8538,4935,4850,4765,4680,4595,4892,4722,123,1425,500,3520,5,1,24573061,1170,5.78,0.36,12,0.12,824.00,13119.00,7380,20240326,-35.50,4555,20241115,4.50,7380,-35.50,20240326,4555,4.50,20241115,7380,-35.50,20240326,4555,4.50,20241115,1.58,N,068790,500,122 억,,832172,N,N,11,N,00,N 20241119,150602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4750,-15,5,-0.31,128897665,27258,33.67,4795,4795,4690,6190,3340,4765,4728.80,3.39,0,-6662,4935,4850,4765,4680,4595,4892,4722,123,1425,500,3520,5,1,24573061,1167,5.76,0.36,12,0.11,824.00,13119.00,7380,20240326,-35.64,4555,20241115,4.28,7380,-35.64,20240326,4555,4.28,20241115,7380,-35.64,20240326,4555,4.28,20241115,1.58,N,068790,500,122 억,,832172,N,N,5,N,00,N 20241119,140601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4710,-55,5,-1.15,111845905,23644,29.21,4795,4795,4690,6190,3340,4765,4730.41,3.39,0,-4009,4935,4850,4765,4680,4595,4892,4722,123,1425,500,3520,5,1,24573061,1157,5.72,0.36,12,0.10,824.00,13119.00,7380,20240326,-36.18,4555,20241115,3.40,7380,-36.18,20240326,4555,3.40,20241115,7380,-36.18,20240326,4555,3.40,20241115,1.58,N,068790,500,122 억,,832172,N,N,5,N,00,N diff --git a/068930/price/prices-20241101.csv b/068930/price/prices-20241101.csv index 98f4356bdf60..60f69b5b8767 100644 --- a/068930/price/prices-20241101.csv +++ b/068930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160617,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,7770,-60,5,-0.77,134439740,17296,37.69,7900,7900,7720,10170,5490,7830,7772.88,2.98,0,-1605,7956,7892,7796,7732,7636,7925,7765,149,2340,500,5790,10,1,27675342,2150,17.58,1.32,12,0.06,442.00,5903.00,7900,20241118,-1.65,5590,20240201,39.00,7900,0.00,20241118,5590,39.00,20240201,7900,-1.65,20241118,5590,39.00,20240201,0.07,N,068930,500,149 억,,824667,N,N,0,N,00,N +20241120,150626,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,7730,-100,5,-1.28,127637970,16420,35.78,7900,7900,7720,10170,5490,7830,7773.32,2.98,0,-1602,7956,7892,7796,7732,7636,7925,7765,149,2340,500,5790,10,1,27675342,2139,17.49,1.31,12,0.06,442.00,5903.00,7900,20241118,-2.15,5590,20240201,38.28,7900,0.00,20241118,5590,38.28,20240201,7900,-2.15,20241118,5590,38.28,20240201,0.07,N,068930,500,149 억,,824667,N,N,0,N,00,N +20241120,140627,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,7750,-80,5,-1.02,109629410,14088,30.70,7900,7900,7730,10170,5490,7830,7781.76,2.98,0,-1594,7956,7892,7796,7732,7636,7925,7765,149,2340,500,5790,10,1,27675342,2145,17.53,1.31,12,0.05,442.00,5903.00,7900,20241118,-1.90,5590,20240201,38.64,7900,0.00,20241118,5590,38.64,20240201,7900,-1.90,20241118,5590,38.64,20240201,0.07,N,068930,500,149 억,,824667,N,N,0,N,00,N +20241120,130628,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,7760,-70,5,-0.89,75785380,9712,21.17,7900,7900,7760,10170,5490,7830,7803.27,2.98,0,-718,7956,7892,7796,7732,7636,7925,7765,149,2340,500,5790,10,1,27675342,2148,17.56,1.31,12,0.04,442.00,5903.00,7900,20241118,-1.77,5590,20240201,38.82,7900,0.00,20241118,5590,38.82,20240201,7900,-1.77,20241118,5590,38.82,20240201,0.07,N,068930,500,149 억,,824667,N,N,0,N,00,N +20241120,120627,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,7790,-40,5,-0.51,57466070,7355,16.03,7900,7900,7770,10170,5490,7830,7813.20,2.98,0,-645,7956,7892,7796,7732,7636,7925,7765,149,2340,500,5790,10,1,27675342,2156,17.62,1.32,12,0.03,442.00,5903.00,7900,20241118,-1.39,5590,20240201,39.36,7900,0.00,20241118,5590,39.36,20240201,7900,-1.39,20241118,5590,39.36,20240201,0.07,N,068930,500,149 억,,824667,N,N,0,N,00,N +20241120,110628,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,7830,0,3,0.00,38534640,4929,10.74,7900,7900,7770,10170,5490,7830,7817.94,2.98,0,50,7956,7892,7796,7732,7636,7925,7765,149,2340,500,5790,10,1,27675342,2167,17.71,1.33,12,0.02,442.00,5903.00,7900,20241118,-0.89,5590,20240201,40.07,7900,0.00,20241118,5590,40.07,20240201,7900,-0.89,20241118,5590,40.07,20240201,0.07,N,068930,500,149 억,,824667,N,N,0,N,00,N +20241120,100628,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,7810,-20,5,-0.26,30864750,3947,8.60,7900,7900,7770,10170,5490,7830,7819.80,2.98,0,454,7956,7892,7796,7732,7636,7925,7765,149,2340,500,5790,10,1,27675342,2161,17.67,1.32,12,0.01,442.00,5903.00,7900,20241118,-1.14,5590,20240201,39.71,7900,0.00,20241118,5590,39.71,20240201,7900,-1.14,20241118,5590,39.71,20240201,0.07,N,068930,500,149 억,,824667,N,N,0,N,00,N +20241120,090627,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,7840,10,2,0.13,5654190,716,1.56,7900,7900,7840,10170,5490,7830,7896.91,2.98,0,-4,7956,7892,7796,7732,7636,7925,7765,149,2340,500,5790,10,1,27675342,2170,17.74,1.33,12,0.00,442.00,5903.00,7900,20241118,-0.76,5590,20240201,40.25,7900,0.00,20241118,5590,40.25,20240201,7900,-0.76,20241118,5590,40.25,20240201,0.07,N,068930,500,149 억,,824667,N,N,0,N,00,N 20241119,160554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7830,100,2,1.29,356806650,45885,149.38,7730,7860,7700,10040,5420,7730,7776.10,2.99,0,-3196,8036,7882,7746,7592,7456,7815,7525,149,2310,500,5720,10,1,27675342,2167,17.71,1.33,12,0.17,442.00,5903.00,7900,20241118,-0.89,5590,20240201,40.07,7900,-0.89,20241118,5590,40.07,20240201,7900,-0.89,20241118,5590,40.07,20240201,0.08,N,068930,500,149 억,,826396,N,N,0,N,00,N 20241119,150603,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7820,90,2,1.16,351152650,45162,147.03,7730,7860,7700,10040,5420,7730,7775.40,2.99,0,-3423,8036,7882,7746,7592,7456,7815,7525,149,2310,500,5720,10,1,27675342,2164,17.69,1.32,12,0.16,442.00,5903.00,7900,20241118,-1.01,5590,20240201,39.89,7900,-1.01,20241118,5590,39.89,20240201,7900,-1.01,20241118,5590,39.89,20240201,0.08,N,068930,500,149 억,,826396,N,N,0,N,00,N 20241119,140602,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7740,10,2,0.13,176310580,22767,74.12,7730,7790,7700,10040,5420,7730,7744.13,2.99,0,2605,8036,7882,7746,7592,7456,7815,7525,149,2310,500,5720,10,1,27675342,2142,17.51,1.31,12,0.08,442.00,5903.00,7900,20241118,-2.03,5590,20240201,38.46,7900,-2.03,20241118,5590,38.46,20240201,7900,-2.03,20241118,5590,38.46,20240201,0.08,N,068930,500,149 억,,826396,N,N,0,N,00,N diff --git a/068940/price/prices-20241101.csv b/068940/price/prices-20241101.csv index 3026ac2b62b1..538f46d1b416 100644 --- a/068940/price/prices-20241101.csv +++ b/068940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160617,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231113,0.00,778,20231113,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241120,150626,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231113,0.00,778,20231113,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241120,140627,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231113,0.00,778,20231113,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241120,130629,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231113,0.00,778,20231113,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241120,120628,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231113,0.00,778,20231113,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241120,110628,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231113,0.00,778,20231113,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241120,100628,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231113,0.00,778,20231113,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241120,090627,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231113,0.00,778,20231113,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20241119,160554,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231110,0.00,778,20231110,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20241119,150603,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231110,0.00,778,20231110,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20241119,140602,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231110,0.00,778,20231110,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N diff --git a/069080/price/prices-20241101.csv b/069080/price/prices-20241101.csv index e75d73e1e228..b494679bb0ab 100644 --- a/069080/price/prices-20241101.csv +++ b/069080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160617,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15000,80,2,0.54,886450700,59237,76.36,14770,15110,14770,19390,10450,14920,14964.44,30.19,0,15843,15333,15126,14943,14736,14553,15230,14840,177,4470,500,11040,10,1,34950884,5243,9.11,0.75,12,0.17,1646.00,20086.00,19710,20240813,-23.90,14180,20241113,5.78,19710,-23.90,20240813,14180,5.78,20241113,19710,-23.90,20240813,14180,5.78,20241113,0.97,N,069080,500,176 억,,10550105,N,N,379,N,00,N +20241120,150627,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15040,120,2,0.80,833037570,55679,71.77,14770,15110,14770,19390,10450,14920,14961.43,30.19,0,15022,15333,15126,14943,14736,14553,15230,14840,177,4470,500,11040,10,1,34950884,5257,9.14,0.75,12,0.16,1646.00,20086.00,19710,20240813,-23.69,14180,20241113,6.06,19710,-23.69,20240813,14180,6.06,20241113,19710,-23.69,20240813,14180,6.06,20241113,0.97,N,069080,500,176 억,,10550105,N,N,1292,N,00,N +20241120,140628,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15010,90,2,0.60,744678790,49793,64.18,14770,15110,14770,19390,10450,14920,14955.49,30.19,0,13864,15333,15126,14943,14736,14553,15230,14840,177,4470,500,11040,10,1,34950884,5246,9.12,0.75,12,0.14,1646.00,20086.00,19710,20240813,-23.85,14180,20241113,5.85,19710,-23.85,20240813,14180,5.85,20241113,19710,-23.85,20240813,14180,5.85,20241113,0.97,N,069080,500,176 억,,10550105,N,N,1292,N,00,N +20241120,130629,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14990,70,2,0.47,642166980,42953,55.37,14770,15110,14770,19390,10450,14920,14950.46,30.19,0,12011,15333,15126,14943,14736,14553,15230,14840,177,4470,500,11040,10,1,34950884,5239,9.11,0.75,12,0.12,1646.00,20086.00,19710,20240813,-23.95,14180,20241113,5.71,19710,-23.95,20240813,14180,5.71,20241113,19710,-23.95,20240813,14180,5.71,20241113,0.97,N,069080,500,176 억,,10550105,N,N,1292,N,00,N +20241120,120628,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14920,0,3,0.00,420364320,28124,36.25,14770,15110,14770,19390,10450,14920,14946.82,30.19,0,3650,15333,15126,14943,14736,14553,15230,14840,177,4470,500,11040,10,1,34950884,5215,9.06,0.74,12,0.08,1646.00,20086.00,19710,20240813,-24.30,14180,20241113,5.22,19710,-24.30,20240813,14180,5.22,20241113,19710,-24.30,20240813,14180,5.22,20241113,0.97,N,069080,500,176 억,,10550105,N,N,1292,N,00,N +20241120,110628,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14920,0,3,0.00,305630460,20419,26.32,14770,15110,14770,19390,10450,14920,14967.94,30.19,0,1201,15333,15126,14943,14736,14553,15230,14840,177,4470,500,11040,10,1,34950884,5215,9.06,0.74,12,0.06,1646.00,20086.00,19710,20240813,-24.30,14180,20241113,5.22,19710,-24.30,20240813,14180,5.22,20241113,19710,-24.30,20240813,14180,5.22,20241113,0.97,N,069080,500,176 억,,10550105,N,N,1292,N,00,N +20241120,100628,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15020,100,2,0.67,186323860,12434,16.03,14770,15110,14770,19390,10450,14920,14985.03,30.19,0,1016,15333,15126,14943,14736,14553,15230,14840,177,4470,500,11040,10,1,34950884,5250,9.13,0.75,12,0.04,1646.00,20086.00,19710,20240813,-23.80,14180,20241113,5.92,19710,-23.80,20240813,14180,5.92,20241113,19710,-23.80,20240813,14180,5.92,20241113,0.97,N,069080,500,176 억,,10550105,N,N,1292,N,00,N +20241120,090627,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14890,-30,5,-0.20,29992990,2021,2.61,14770,14950,14770,19390,10450,14920,14840.67,30.19,0,327,15333,15126,14943,14736,14553,15230,14840,177,4470,500,11040,10,1,34950884,5204,9.05,0.74,12,0.01,1646.00,20086.00,19710,20240813,-24.45,14180,20241113,5.01,19710,-24.45,20240813,14180,5.01,20241113,19710,-24.45,20240813,14180,5.01,20241113,0.97,N,069080,500,176 억,,10550105,N,N,1292,N,00,N 20241119,160554,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14920,-120,5,-0.80,1155710530,77365,124.16,14810,15150,14760,19550,10530,15040,14938.42,30.16,0,13434,15320,15180,14930,14790,14540,15250,14860,177,4510,500,11120,10,1,34950884,5215,9.06,0.74,12,0.22,1646.00,20086.00,19710,20240813,-24.30,14180,20241113,5.22,19710,-24.30,20240813,14180,5.22,20241113,19710,-24.30,20240813,14180,5.22,20241113,0.95,N,069080,500,176 억,,10540704,N,N,1292,N,00,N 20241119,150603,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15010,-30,5,-0.20,1087928630,72841,116.90,14810,15150,14760,19550,10530,15040,14935.66,30.16,0,13596,15320,15180,14930,14790,14540,15250,14860,177,4510,500,11120,10,1,34950884,5246,9.12,0.75,12,0.21,1646.00,20086.00,19710,20240813,-23.85,14180,20241113,5.85,19710,-23.85,20240813,14180,5.85,20241113,19710,-23.85,20240813,14180,5.85,20241113,0.95,N,069080,500,176 억,,10540704,N,N,313,N,00,N 20241119,140602,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14930,-110,5,-0.73,991620100,66416,106.59,14810,15150,14760,19550,10530,15040,14930.44,30.16,0,12717,15320,15180,14930,14790,14540,15250,14860,177,4510,500,11120,10,1,34950884,5218,9.07,0.74,12,0.19,1646.00,20086.00,19710,20240813,-24.25,14180,20241113,5.29,19710,-24.25,20240813,14180,5.29,20241113,19710,-24.25,20240813,14180,5.29,20241113,0.95,N,069080,500,176 억,,10540704,N,N,313,N,00,N diff --git a/069140/price/prices-20241101.csv b/069140/price/prices-20241101.csv index 6dcd75bdfb7a..65400640f190 100644 --- a/069140/price/prices-20241101.csv +++ b/069140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1282,28,2,2.23,40286583,32190,48.75,1254,1282,1241,1630,878,1254,1251.52,0.00,0,-2842,1322,1288,1249,1215,1176,1305,1232,66,376,500,820,1,1,13102743,168,-0.44,0.43,12,0.25,-2903.00,2948.00,3280,20231122,-60.91,1149,20241115,11.58,2260,-43.27,20240104,1149,11.58,20241115,3280,-60.91,20231122,1149,11.58,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N +20241120,150627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1245,-9,5,-0.72,34768333,27780,42.08,1254,1270,1241,1630,878,1254,1251.56,0.00,0,-2359,1322,1288,1249,1215,1176,1305,1232,66,376,500,820,1,1,13102743,163,-0.43,0.42,12,0.21,-2903.00,2948.00,3280,20231122,-62.04,1149,20241115,8.36,2260,-44.91,20240104,1149,8.36,20241115,3280,-62.04,20231122,1149,8.36,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N +20241120,140628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1246,-8,5,-0.64,32798287,26196,39.68,1254,1270,1241,1630,878,1254,1252.03,0.00,0,-2169,1322,1288,1249,1215,1176,1305,1232,66,376,500,820,1,1,13102743,163,-0.43,0.42,12,0.20,-2903.00,2948.00,3280,20231122,-62.01,1149,20241115,8.44,2260,-44.87,20240104,1149,8.44,20241115,3280,-62.01,20231122,1149,8.44,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N +20241120,130629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1252,-2,5,-0.16,30335793,24216,36.68,1254,1270,1242,1630,878,1254,1252.72,0.00,0,-1510,1322,1288,1249,1215,1176,1305,1232,66,376,500,820,1,1,13102743,164,-0.43,0.42,12,0.18,-2903.00,2948.00,3280,20231122,-61.83,1149,20241115,8.96,2260,-44.60,20240104,1149,8.96,20241115,3280,-61.83,20231122,1149,8.96,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N +20241120,120628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1242,-12,5,-0.96,27855208,22221,33.66,1254,1270,1242,1630,878,1254,1253.55,0.00,0,-1558,1322,1288,1249,1215,1176,1305,1232,66,376,500,820,1,1,13102743,163,-0.43,0.42,12,0.17,-2903.00,2948.00,3280,20231122,-62.13,1149,20241115,8.09,2260,-45.04,20240104,1149,8.09,20241115,3280,-62.13,20231122,1149,8.09,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N +20241120,110628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1245,-9,5,-0.72,25116888,20017,30.32,1254,1270,1245,1630,878,1254,1254.78,0.00,0,-1196,1322,1288,1249,1215,1176,1305,1232,66,376,500,820,1,1,13102743,163,-0.43,0.42,12,0.15,-2903.00,2948.00,3280,20231122,-62.04,1149,20241115,8.36,2260,-44.91,20240104,1149,8.36,20241115,3280,-62.04,20231122,1149,8.36,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N +20241120,100629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1260,6,2,0.48,20471745,16312,24.71,1254,1270,1254,1630,878,1254,1255.01,0.00,0,-24,1322,1288,1249,1215,1176,1305,1232,66,376,500,820,1,1,13102743,165,-0.43,0.43,12,0.12,-2903.00,2948.00,3280,20231122,-61.59,1149,20241115,9.66,2260,-44.25,20240104,1149,9.66,20241115,3280,-61.59,20231122,1149,9.66,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N +20241120,090628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1254,0,3,0.00,12874360,10266,15.55,1254,1255,1254,1630,878,1254,1254.08,0.00,0,-46,1322,1288,1249,1215,1176,1305,1232,66,376,500,820,1,1,13102743,164,-0.43,0.43,12,0.08,-2903.00,2948.00,3280,20231122,-61.77,1149,20241115,9.14,2260,-44.51,20240104,1149,9.14,20241115,3280,-61.77,20231122,1149,9.14,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N 20241119,160555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1254,33,2,2.70,82909374,66024,141.71,1221,1283,1210,1587,855,1221,1255.75,0.00,0,-3385,1280,1250,1220,1190,1160,1265,1205,66,366,500,800,1,1,13102743,164,-0.43,0.43,12,0.50,-2903.00,2948.00,3280,20231122,-61.77,1149,20241115,9.14,2260,-44.51,20240104,1149,9.14,20241115,3280,-61.77,20231122,1149,9.14,20241115,0.44,N,069140,500,65 억,,0,N,N,0,N,00,N 20241119,150603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1252,31,2,2.54,78031167,62074,133.23,1221,1283,1210,1587,855,1221,1257.07,0.00,0,-2827,1280,1250,1220,1190,1160,1265,1205,66,366,500,800,1,1,13102743,164,-0.43,0.42,12,0.47,-2903.00,2948.00,3280,20231122,-61.83,1149,20241115,8.96,2260,-44.60,20240104,1149,8.96,20241115,3280,-61.83,20231122,1149,8.96,20241115,0.44,N,069140,500,65 억,,0,N,N,0,N,00,N 20241119,140602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1254,33,2,2.70,68478645,54466,116.90,1221,1283,1210,1587,855,1221,1257.27,0.00,0,-2602,1280,1250,1220,1190,1160,1265,1205,66,366,500,800,1,1,13102743,164,-0.43,0.43,12,0.42,-2903.00,2948.00,3280,20231122,-61.77,1149,20241115,9.14,2260,-44.51,20240104,1149,9.14,20241115,3280,-61.77,20231122,1149,9.14,20241115,0.44,N,069140,500,65 억,,0,N,N,0,N,00,N diff --git a/069260/price/prices-20241101.csv b/069260/price/prices-20241101.csv index 46bda09dff9d..d40dbba5a4a3 100644 --- a/069260/price/prices-20241101.csv +++ b/069260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160618,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18290,-20,5,-0.11,364753390,19932,56.29,18270,18360,18250,23800,12820,18310,18299.89,8.68,0,-62,18550,18430,18340,18220,18130,18385,18175,409,5490,1000,13910,10,1,40878588,7477,5.55,0.84,12,0.05,3297.00,21815.00,23250,20231220,-21.33,17400,20240805,5.11,21450,-14.73,20240102,17400,5.11,20240805,23250,-21.33,20231220,17400,5.11,20240805,0.53,N,069260,1000,408 억,,3548179,N,N,503,N,00,N +20241120,150627,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18310,0,3,0.00,334620750,18285,51.64,18270,18360,18250,23800,12820,18310,18300.29,8.68,0,-145,18550,18430,18340,18220,18130,18385,18175,409,5490,1000,13910,10,1,40878588,7485,5.55,0.84,12,0.04,3297.00,21815.00,23250,20231220,-21.25,17400,20240805,5.23,21450,-14.64,20240102,17400,5.23,20240805,23250,-21.25,20231220,17400,5.23,20240805,0.53,N,069260,1000,408 억,,3548179,N,N,442,N,00,N +20241120,140628,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18330,20,2,0.11,277553090,15171,42.85,18270,18360,18250,23800,12820,18310,18294.98,8.68,0,-13,18550,18430,18340,18220,18130,18385,18175,409,5490,1000,13910,10,1,40878588,7493,5.56,0.84,12,0.04,3297.00,21815.00,23250,20231220,-21.16,17400,20240805,5.34,21450,-14.55,20240102,17400,5.34,20240805,23250,-21.16,20231220,17400,5.34,20240805,0.53,N,069260,1000,408 억,,3548179,N,N,442,N,00,N +20241120,130629,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18320,10,2,0.05,243375990,13306,37.58,18270,18360,18250,23800,12820,18310,18290.70,8.68,0,-604,18550,18430,18340,18220,18130,18385,18175,409,5490,1000,13910,10,1,40878588,7489,5.56,0.84,12,0.03,3297.00,21815.00,23250,20231220,-21.20,17400,20240805,5.29,21450,-14.59,20240102,17400,5.29,20240805,23250,-21.20,20231220,17400,5.29,20240805,0.53,N,069260,1000,408 억,,3548179,N,N,442,N,00,N +20241120,120628,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18280,-30,5,-0.16,197221280,10786,30.46,18270,18360,18250,23800,12820,18310,18284.93,8.68,0,-1074,18550,18430,18340,18220,18130,18385,18175,409,5490,1000,13910,10,1,40878588,7473,5.54,0.84,12,0.03,3297.00,21815.00,23250,20231220,-21.38,17400,20240805,5.06,21450,-14.78,20240102,17400,5.06,20240805,23250,-21.38,20231220,17400,5.06,20240805,0.53,N,069260,1000,408 억,,3548179,N,N,442,N,00,N +20241120,110629,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18280,-30,5,-0.16,144496180,7904,22.32,18270,18360,18250,23800,12820,18310,18281.40,8.68,0,-554,18550,18430,18340,18220,18130,18385,18175,409,5490,1000,13910,10,1,40878588,7473,5.54,0.84,12,0.02,3297.00,21815.00,23250,20231220,-21.38,17400,20240805,5.06,21450,-14.78,20240102,17400,5.06,20240805,23250,-21.38,20231220,17400,5.06,20240805,0.53,N,069260,1000,408 억,,3548179,N,N,442,N,00,N +20241120,100629,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18270,-40,5,-0.22,99659850,5451,15.40,18270,18360,18250,23800,12820,18310,18282.86,8.68,0,-295,18550,18430,18340,18220,18130,18385,18175,409,5490,1000,13910,10,1,40878588,7469,5.54,0.84,12,0.01,3297.00,21815.00,23250,20231220,-21.42,17400,20240805,5.00,21450,-14.83,20240102,17400,5.00,20240805,23250,-21.42,20231220,17400,5.00,20240805,0.53,N,069260,1000,408 억,,3548179,N,N,442,N,00,N +20241120,090628,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18300,-10,5,-0.05,15982010,874,2.47,18270,18340,18270,23800,12820,18310,18286.05,8.68,0,-364,18550,18430,18340,18220,18130,18385,18175,409,5490,1000,13910,10,1,40878588,7481,5.55,0.84,12,0.00,3297.00,21815.00,23250,20231220,-21.29,17400,20240805,5.17,21450,-14.69,20240102,17400,5.17,20240805,23250,-21.29,20231220,17400,5.17,20240805,0.53,N,069260,1000,408 억,,3548179,N,N,442,N,00,N 20241119,160555,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18310,-250,5,-1.35,648820550,35397,48.77,18380,18460,18250,24100,13000,18560,18329.82,8.69,0,-7807,19066,18812,18456,18202,17846,18940,18330,409,5540,1000,14100,10,1,40878588,7485,5.55,0.84,12,0.09,3297.00,21815.00,23250,20231220,-21.25,17400,20240805,5.23,21450,-14.64,20240102,17400,5.23,20240805,23250,-21.25,20231220,17400,5.23,20240805,0.53,N,069260,1000,408 억,,3551083,N,N,442,N,00,N 20241119,150604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18340,-220,5,-1.19,593497270,32376,44.61,18380,18460,18250,24100,13000,18560,18331.40,8.69,0,-7441,19066,18812,18456,18202,17846,18940,18330,409,5540,1000,14100,10,1,40878588,7497,5.56,0.84,12,0.08,3297.00,21815.00,23250,20231220,-21.12,17400,20240805,5.40,21450,-14.50,20240102,17400,5.40,20240805,23250,-21.12,20231220,17400,5.40,20240805,0.53,N,069260,1000,408 억,,3551083,N,N,4674,N,00,N 20241119,140603,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18320,-240,5,-1.29,499558710,27241,37.53,18380,18460,18250,24100,13000,18560,18338.49,8.69,0,-6408,19066,18812,18456,18202,17846,18940,18330,409,5540,1000,14100,10,1,40878588,7489,5.56,0.84,12,0.07,3297.00,21815.00,23250,20231220,-21.20,17400,20240805,5.29,21450,-14.59,20240102,17400,5.29,20240805,23250,-21.20,20231220,17400,5.29,20240805,0.53,N,069260,1000,408 억,,3551083,N,N,4674,N,00,N diff --git a/069330/price/prices-20241101.csv b/069330/price/prices-20241101.csv index d095c7a36f51..c6bd99b80813 100644 --- a/069330/price/prices-20241101.csv +++ b/069330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1297,-16,5,-1.22,21601310,16631,113.69,1304,1313,1286,1706,920,1313,1298.86,0.46,0,-1887,1356,1334,1317,1295,1278,1345,1306,71,393,500,890,1,1,14191091,184,-5.87,0.98,12,0.12,-221.00,1327.00,2150,20231218,-39.67,1193,20241104,8.72,1671,-22.38,20240109,1193,8.72,20241104,2150,-39.67,20231218,1193,8.72,20241104,0.13,N,069330,500,70 억,,64967,N,N,0,N,00,N +20241120,150627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1300,-13,5,-0.99,20821820,16030,109.58,1304,1313,1286,1706,920,1313,1298.93,0.46,0,-1599,1356,1334,1317,1295,1278,1345,1306,71,393,500,890,1,1,14191091,184,-5.88,0.98,12,0.11,-221.00,1327.00,2150,20231218,-39.53,1193,20241104,8.97,1671,-22.20,20240109,1193,8.97,20241104,2150,-39.53,20231218,1193,8.97,20241104,0.13,N,069330,500,70 억,,64967,N,N,0,N,00,N +20241120,140629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1300,-13,5,-0.99,20751620,15976,109.21,1304,1313,1286,1706,920,1313,1298.92,0.46,0,-1599,1356,1334,1317,1295,1278,1345,1306,71,393,500,890,1,1,14191091,184,-5.88,0.98,12,0.11,-221.00,1327.00,2150,20231218,-39.53,1193,20241104,8.97,1671,-22.20,20240109,1193,8.97,20241104,2150,-39.53,20231218,1193,8.97,20241104,0.13,N,069330,500,70 억,,64967,N,N,0,N,00,N +20241120,130630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1291,-22,5,-1.68,15834448,12189,83.32,1304,1313,1288,1706,920,1313,1299.08,0.46,0,-1518,1356,1334,1317,1295,1278,1345,1306,71,393,500,890,1,1,14191091,183,-5.84,0.97,12,0.09,-221.00,1327.00,2150,20231218,-39.95,1193,20241104,8.21,1671,-22.74,20240109,1193,8.21,20241104,2150,-39.95,20231218,1193,8.21,20241104,0.13,N,069330,500,70 억,,64967,N,N,0,N,00,N +20241120,120629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1288,-25,5,-1.90,14502470,11155,76.25,1304,1313,1288,1706,920,1313,1300.09,0.46,0,-1320,1356,1334,1317,1295,1278,1345,1306,71,393,500,890,1,1,14191091,183,-5.83,0.97,12,0.08,-221.00,1327.00,2150,20231218,-40.09,1193,20241104,7.96,1671,-22.92,20240109,1193,7.96,20241104,2150,-40.09,20231218,1193,7.96,20241104,0.13,N,069330,500,70 억,,64967,N,N,0,N,00,N +20241120,110629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1289,-24,5,-1.83,10959003,8406,57.46,1304,1313,1288,1706,920,1313,1303.71,0.46,0,-1202,1356,1334,1317,1295,1278,1345,1306,71,393,500,890,1,1,14191091,183,-5.83,0.97,12,0.06,-221.00,1327.00,2150,20231218,-40.05,1193,20241104,8.05,1671,-22.86,20240109,1193,8.05,20241104,2150,-40.05,20231218,1193,8.05,20241104,0.13,N,069330,500,70 억,,64967,N,N,0,N,00,N +20241120,100629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1290,-23,5,-1.75,9927683,7606,51.99,1304,1313,1288,1706,920,1313,1305.24,0.46,0,-1202,1356,1334,1317,1295,1278,1345,1306,71,393,500,890,1,1,14191091,183,-5.84,0.97,12,0.05,-221.00,1327.00,2150,20231218,-40.00,1193,20241104,8.13,1671,-22.80,20240109,1193,8.13,20241104,2150,-40.00,20231218,1193,8.13,20241104,0.13,N,069330,500,70 억,,64967,N,N,0,N,00,N +20241120,090628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1301,-12,5,-0.91,549865,422,2.88,1304,1313,1301,1706,920,1313,1303.00,0.46,0,-30,1356,1334,1317,1295,1278,1345,1306,71,393,500,890,1,1,14191091,185,-5.89,0.98,12,0.00,-221.00,1327.00,2150,20231218,-39.49,1193,20241104,9.05,1671,-22.14,20240109,1193,9.05,20241104,2150,-39.49,20231218,1193,9.05,20241104,0.13,N,069330,500,70 억,,64967,N,N,0,N,00,N 20241119,160555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1313,2,2,0.15,19223607,14629,37.90,1311,1339,1300,1704,918,1311,1314.08,0.46,0,-764,1379,1344,1315,1280,1251,1362,1298,71,393,500,890,1,1,14191091,186,-5.94,0.99,12,0.10,-221.00,1327.00,2150,20231218,-38.93,1193,20241104,10.06,1671,-21.42,20240109,1193,10.06,20241104,2150,-38.93,20231218,1193,10.06,20241104,0.13,N,069330,500,70 억,,65530,N,N,0,N,00,N 20241119,150604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1321,10,2,0.76,17500858,13317,34.50,1311,1339,1300,1704,918,1311,1314.17,0.46,0,-756,1379,1344,1315,1280,1251,1362,1298,71,393,500,890,1,1,14191091,187,-5.98,1.00,12,0.09,-221.00,1327.00,2150,20231218,-38.56,1193,20241104,10.73,1671,-20.95,20240109,1193,10.73,20241104,2150,-38.56,20231218,1193,10.73,20241104,0.13,N,069330,500,70 억,,65530,N,N,0,N,00,N 20241119,140603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1316,5,2,0.38,10910655,8315,21.54,1311,1339,1300,1704,918,1311,1312.17,0.46,0,-577,1379,1344,1315,1280,1251,1362,1298,71,393,500,890,1,1,14191091,187,-5.95,0.99,12,0.06,-221.00,1327.00,2150,20231218,-38.79,1193,20241104,10.31,1671,-21.24,20240109,1193,10.31,20241104,2150,-38.79,20231218,1193,10.31,20241104,0.13,N,069330,500,70 억,,65530,N,N,0,N,00,N diff --git a/069410/price/prices-20241101.csv b/069410/price/prices-20241101.csv index 04697ed2c6fe..456ee8f4324e 100644 --- a/069410/price/prices-20241101.csv +++ b/069410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160618,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3475,-120,5,-3.34,59015160,16836,93.32,3580,3580,3455,4670,2520,3595,3505.30,0.36,0,-6903,3695,3645,3580,3530,3465,3670,3555,51,1075,500,2150,5,1,10244824,356,-26.73,0.66,12,0.16,-130.00,5266.00,7600,20240126,-54.28,2900,20240806,19.83,7600,-54.28,20240126,2900,19.83,20240806,7600,-54.28,20240126,2900,19.83,20240806,2.27,N,069410,500,51 억,,36796,N,N,3,N,00,N +20241120,150628,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3470,-125,5,-3.48,53748135,15323,84.93,3580,3580,3455,4670,2520,3595,3507.68,0.36,0,-7064,3695,3645,3580,3530,3465,3670,3555,51,1075,500,2150,5,1,10244824,355,-26.69,0.66,12,0.15,-130.00,5266.00,7600,20240126,-54.34,2900,20240806,19.66,7600,-54.34,20240126,2900,19.66,20240806,7600,-54.34,20240126,2900,19.66,20240806,2.27,N,069410,500,51 억,,36796,N,N,4,N,00,N +20241120,140629,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3490,-105,5,-2.92,42380860,12047,66.77,3580,3580,3470,4670,2520,3595,3517.96,0.36,0,-5021,3695,3645,3580,3530,3465,3670,3555,51,1075,500,2150,5,1,10244824,358,-26.85,0.66,12,0.12,-130.00,5266.00,7600,20240126,-54.08,2900,20240806,20.34,7600,-54.08,20240126,2900,20.34,20240806,7600,-54.08,20240126,2900,20.34,20240806,2.27,N,069410,500,51 억,,36796,N,N,4,N,00,N +20241120,130630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3515,-80,5,-2.23,38615915,10964,60.77,3580,3580,3485,4670,2520,3595,3522.06,0.36,0,-4807,3695,3645,3580,3530,3465,3670,3555,51,1075,500,2150,5,1,10244824,360,-27.04,0.67,12,0.11,-130.00,5266.00,7600,20240126,-53.75,2900,20240806,21.21,7600,-53.75,20240126,2900,21.21,20240806,7600,-53.75,20240126,2900,21.21,20240806,2.27,N,069410,500,51 억,,36796,N,N,4,N,00,N +20241120,120629,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3525,-70,5,-1.95,31324555,8880,49.22,3580,3580,3500,4670,2520,3595,3527.54,0.36,0,-2867,3695,3645,3580,3530,3465,3670,3555,51,1075,500,2150,5,1,10244824,361,-27.12,0.67,12,0.09,-130.00,5266.00,7600,20240126,-53.62,2900,20240806,21.55,7600,-53.62,20240126,2900,21.55,20240806,7600,-53.62,20240126,2900,21.55,20240806,2.27,N,069410,500,51 억,,36796,N,N,4,N,00,N +20241120,110629,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3530,-65,5,-1.81,27406835,7762,43.02,3580,3580,3500,4670,2520,3595,3530.90,0.36,0,-2752,3695,3645,3580,3530,3465,3670,3555,51,1075,500,2150,5,1,10244824,362,-27.15,0.67,12,0.08,-130.00,5266.00,7600,20240126,-53.55,2900,20240806,21.72,7600,-53.55,20240126,2900,21.72,20240806,7600,-53.55,20240126,2900,21.72,20240806,2.27,N,069410,500,51 억,,36796,N,N,4,N,00,N +20241120,100630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3530,-65,5,-1.81,25909165,7339,40.68,3580,3580,3500,4670,2520,3595,3530.34,0.36,0,-2436,3695,3645,3580,3530,3465,3670,3555,51,1075,500,2150,5,1,10244824,362,-27.15,0.67,12,0.07,-130.00,5266.00,7600,20240126,-53.55,2900,20240806,21.72,7600,-53.55,20240126,2900,21.72,20240806,7600,-53.55,20240126,2900,21.72,20240806,2.27,N,069410,500,51 억,,36796,N,N,4,N,00,N +20241120,090629,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3530,-65,5,-1.81,3680350,1039,5.76,3580,3580,3505,4670,2520,3595,3542.20,0.36,0,-108,3695,3645,3580,3530,3465,3670,3555,51,1075,500,2150,5,1,10244824,362,-27.15,0.67,12,0.01,-130.00,5266.00,7600,20240126,-53.55,2900,20240806,21.72,7600,-53.55,20240126,2900,21.72,20240806,7600,-53.55,20240126,2900,21.72,20240806,2.27,N,069410,500,51 억,,36796,N,N,4,N,00,N 20241119,160555,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3595,50,2,1.41,64407315,18037,38.14,3590,3630,3515,4605,2485,3545,3570.84,0.40,0,-4535,3721,3632,3491,3402,3261,3677,3447,51,1060,500,2120,5,1,10244824,368,-27.65,0.68,12,0.18,-130.00,5266.00,7600,20240126,-52.70,2900,20240806,23.97,7600,-52.70,20240126,2900,23.97,20240806,7600,-52.70,20240126,2900,23.97,20240806,2.31,N,069410,500,51 억,,41331,N,N,4,N,00,N 20241119,150604,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3595,50,2,1.41,61688360,17280,36.54,3590,3630,3515,4605,2485,3545,3569.93,0.40,0,-4157,3721,3632,3491,3402,3261,3677,3447,51,1060,500,2120,5,1,10244824,368,-27.65,0.68,12,0.17,-130.00,5266.00,7600,20240126,-52.70,2900,20240806,23.97,7600,-52.70,20240126,2900,23.97,20240806,7600,-52.70,20240126,2900,23.97,20240806,2.31,N,069410,500,51 억,,41331,N,N,3,N,00,N 20241119,140603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3565,20,2,0.56,42389435,11897,25.15,3590,3630,3515,4605,2485,3545,3563.04,0.40,0,-2159,3721,3632,3491,3402,3261,3677,3447,51,1060,500,2120,5,1,10244824,365,-27.42,0.68,12,0.12,-130.00,5266.00,7600,20240126,-53.09,2900,20240806,22.93,7600,-53.09,20240126,2900,22.93,20240806,7600,-53.09,20240126,2900,22.93,20240806,2.31,N,069410,500,51 억,,41331,N,N,3,N,00,N diff --git a/069460/price/prices-20241101.csv b/069460/price/prices-20241101.csv index 543222b9744d..ca656412635d 100644 --- a/069460/price/prices-20241101.csv +++ b/069460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160619,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1215,-25,5,-2.02,190214584,156594,60.61,1240,1240,1167,1612,868,1240,1214.70,1.10,0,-32936,1299,1269,1245,1215,1191,1284,1230,338,372,500,840,1,1,67544896,821,23.37,0.87,12,0.23,52.00,1404.00,1456,20231123,-16.55,921,20240621,31.92,1348,-9.87,20240704,921,31.92,20240621,1456,-16.55,20231123,921,31.92,20240621,8.65,N,069460,500,337 억,,741207,N,N,6,N,00,N +20241120,150628,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1221,-19,5,-1.53,168726910,138983,53.79,1240,1240,1167,1612,868,1240,1214.01,1.10,0,-22090,1299,1269,1245,1215,1191,1284,1230,338,372,500,840,1,1,67544896,825,23.48,0.87,12,0.21,52.00,1404.00,1456,20231123,-16.14,921,20240621,32.57,1348,-9.42,20240704,921,32.57,20240621,1456,-16.14,20231123,921,32.57,20240621,8.65,N,069460,500,337 억,,741207,N,N,0,N,00,N +20241120,140629,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1223,-17,5,-1.37,163094554,134379,52.01,1240,1240,1167,1612,868,1240,1213.69,1.10,0,-19462,1299,1269,1245,1215,1191,1284,1230,338,372,500,840,1,1,67544896,826,23.52,0.87,12,0.20,52.00,1404.00,1456,20231123,-16.00,921,20240621,32.79,1348,-9.27,20240704,921,32.79,20240621,1456,-16.00,20231123,921,32.79,20240621,8.65,N,069460,500,337 억,,741207,N,N,0,N,00,N +20241120,130630,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1222,-18,5,-1.45,146754241,121010,46.84,1240,1240,1167,1612,868,1240,1212.74,1.10,0,-13800,1299,1269,1245,1215,1191,1284,1230,338,372,500,840,1,1,67544896,825,23.50,0.87,12,0.18,52.00,1404.00,1456,20231123,-16.07,921,20240621,32.68,1348,-9.35,20240704,921,32.68,20240621,1456,-16.07,20231123,921,32.68,20240621,8.65,N,069460,500,337 억,,741207,N,N,0,N,00,N +20241120,120629,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1220,-20,5,-1.61,117455661,97124,37.59,1240,1240,1167,1612,868,1240,1209.34,1.10,0,-12613,1299,1269,1245,1215,1191,1284,1230,338,372,500,840,1,1,67544896,824,23.46,0.87,12,0.14,52.00,1404.00,1456,20231123,-16.21,921,20240621,32.46,1348,-9.50,20240704,921,32.46,20240621,1456,-16.21,20231123,921,32.46,20240621,8.65,N,069460,500,337 억,,741207,N,N,0,N,00,N +20241120,110630,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1213,-27,5,-2.18,109854913,90868,35.17,1240,1240,1167,1612,868,1240,1208.95,1.10,0,-10719,1299,1269,1245,1215,1191,1284,1230,338,372,500,840,1,1,67544896,819,23.33,0.86,12,0.13,52.00,1404.00,1456,20231123,-16.69,921,20240621,31.70,1348,-10.01,20240704,921,31.70,20240621,1456,-16.69,20231123,921,31.70,20240621,8.65,N,069460,500,337 억,,741207,N,N,0,N,00,N +20241120,100630,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1208,-32,5,-2.58,27515377,22470,8.70,1240,1240,1208,1612,868,1240,1224.54,1.10,0,-9624,1299,1269,1245,1215,1191,1284,1230,338,372,500,840,1,1,67544896,816,23.23,0.86,12,0.03,52.00,1404.00,1456,20231123,-17.03,921,20240621,31.16,1348,-10.39,20240704,921,31.16,20240621,1456,-17.03,20231123,921,31.16,20240621,8.65,N,069460,500,337 억,,741207,N,N,0,N,00,N +20241120,090629,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1232,-8,5,-0.65,6605531,5330,2.06,1240,1240,1231,1612,868,1240,1239.31,1.10,0,-3924,1299,1269,1245,1215,1191,1284,1230,338,372,500,840,1,1,67544896,832,23.69,0.88,12,0.01,52.00,1404.00,1456,20231123,-15.38,921,20240621,33.77,1348,-8.61,20240704,921,33.77,20240621,1456,-15.38,20231123,921,33.77,20240621,8.65,N,069460,500,337 억,,741207,N,N,0,N,00,N 20241119,160556,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1240,6,2,0.49,323324067,258363,61.71,1221,1275,1221,1604,864,1234,1251.43,1.06,0,25360,1258,1245,1223,1210,1188,1235,1200,338,370,500,830,1,1,67544896,838,23.85,0.88,12,0.38,52.00,1404.00,1456,20231123,-14.84,921,20240621,34.64,1348,-8.01,20240704,921,34.64,20240621,1456,-14.84,20231123,921,34.64,20240621,8.46,N,069460,500,337 억,,717241,N,N,24,N,00,N 20241119,150605,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1232,-2,5,-0.16,321248191,256686,61.31,1221,1275,1221,1604,864,1234,1251.52,1.06,0,25724,1258,1245,1223,1210,1188,1235,1200,338,370,500,830,1,1,67544896,832,23.69,0.88,12,0.38,52.00,1404.00,1456,20231123,-15.38,921,20240621,33.77,1348,-8.61,20240704,921,33.77,20240621,1456,-15.38,20231123,921,33.77,20240621,8.46,N,069460,500,337 억,,717241,N,N,24,N,00,N 20241119,140603,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1244,10,2,0.81,292720573,233665,55.81,1221,1275,1221,1604,864,1234,1252.74,1.06,0,26252,1258,1245,1223,1210,1188,1235,1200,338,370,500,830,1,1,67544896,840,23.92,0.89,12,0.35,52.00,1404.00,1456,20231123,-14.56,921,20240621,35.07,1348,-7.72,20240704,921,35.07,20240621,1456,-14.56,20231123,921,35.07,20240621,8.46,N,069460,500,337 억,,717241,N,N,24,N,00,N diff --git a/069510/price/prices-20241101.csv b/069510/price/prices-20241101.csv index 54abddb4f859..a5387f8a0959 100644 --- a/069510/price/prices-20241101.csv +++ b/069510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10440,-100,5,-0.95,122840860,11822,186.79,10660,10660,10340,13700,7380,10540,10390.87,56.10,0,-2471,10766,10652,10486,10372,10206,10710,10430,55,3160,500,7580,10,1,10910000,1139,5.26,0.67,12,0.11,1985.00,15502.00,11600,20240826,-10.00,8040,20240412,29.85,11600,-10.00,20240826,8040,29.85,20240412,11600,-10.00,20240826,8040,29.85,20240412,0.17,N,069510,500,54 억,,6120467,N,N,0,N,00,N +20241120,150628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10370,-170,5,-1.61,120885270,11634,183.82,10660,10660,10340,13700,7380,10540,10390.69,56.10,0,-2354,10766,10652,10486,10372,10206,10710,10430,55,3160,500,7580,10,1,10910000,1131,5.22,0.67,12,0.11,1985.00,15502.00,11600,20240826,-10.60,8040,20240412,28.98,11600,-10.60,20240826,8040,28.98,20240412,11600,-10.60,20240826,8040,28.98,20240412,0.17,N,069510,500,54 억,,6120467,N,N,0,N,00,N +20241120,140629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10430,-110,5,-1.04,114683340,11036,174.37,10660,10660,10340,13700,7380,10540,10391.75,56.10,0,-1843,10766,10652,10486,10372,10206,10710,10430,55,3160,500,7580,10,1,10910000,1138,5.25,0.67,12,0.10,1985.00,15502.00,11600,20240826,-10.09,8040,20240412,29.73,11600,-10.09,20240826,8040,29.73,20240412,11600,-10.09,20240826,8040,29.73,20240412,0.17,N,069510,500,54 억,,6120467,N,N,0,N,00,N +20241120,130631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10430,-110,5,-1.04,105745970,10176,160.78,10660,10660,10340,13700,7380,10540,10391.70,56.10,0,-1324,10766,10652,10486,10372,10206,10710,10430,55,3160,500,7580,10,1,10910000,1138,5.25,0.67,12,0.09,1985.00,15502.00,11600,20240826,-10.09,8040,20240412,29.73,11600,-10.09,20240826,8040,29.73,20240412,11600,-10.09,20240826,8040,29.73,20240412,0.17,N,069510,500,54 억,,6120467,N,N,0,N,00,N +20241120,120630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10360,-180,5,-1.71,81202060,7811,123.42,10660,10660,10340,13700,7380,10540,10395.86,56.10,0,-675,10766,10652,10486,10372,10206,10710,10430,55,3160,500,7580,10,1,10910000,1130,5.22,0.67,12,0.07,1985.00,15502.00,11600,20240826,-10.69,8040,20240412,28.86,11600,-10.69,20240826,8040,28.86,20240412,11600,-10.69,20240826,8040,28.86,20240412,0.17,N,069510,500,54 억,,6120467,N,N,0,N,00,N +20241120,110630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10360,-180,5,-1.71,70682300,6794,107.35,10660,10660,10360,13700,7380,10540,10403.64,56.10,0,-343,10766,10652,10486,10372,10206,10710,10430,55,3160,500,7580,10,1,10910000,1130,5.22,0.67,12,0.06,1985.00,15502.00,11600,20240826,-10.69,8040,20240412,28.86,11600,-10.69,20240826,8040,28.86,20240412,11600,-10.69,20240826,8040,28.86,20240412,0.17,N,069510,500,54 억,,6120467,N,N,0,N,00,N +20241120,100630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10400,-140,5,-1.33,22506800,2153,34.02,10660,10660,10400,13700,7380,10540,10453.69,56.10,0,-119,10766,10652,10486,10372,10206,10710,10430,55,3160,500,7580,10,1,10910000,1135,5.24,0.67,12,0.02,1985.00,15502.00,11600,20240826,-10.34,8040,20240412,29.35,11600,-10.34,20240826,8040,29.35,20240412,11600,-10.34,20240826,8040,29.35,20240412,0.17,N,069510,500,54 억,,6120467,N,N,0,N,00,N +20241120,090629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10660,120,2,1.14,394420,37,0.58,10660,10660,10660,13700,7380,10540,10660.00,56.10,0,-5,10766,10652,10486,10372,10206,10710,10430,55,3160,500,7580,10,1,10910000,1163,5.37,0.69,12,0.00,1985.00,15502.00,11600,20240826,-8.10,8040,20240412,32.59,11600,-8.10,20240826,8040,32.59,20240412,11600,-8.10,20240826,8040,32.59,20240412,0.17,N,069510,500,54 억,,6120467,N,N,0,N,00,N 20241119,160556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10540,70,2,0.67,66114510,6329,41.68,10400,10600,10320,13610,7330,10470,10446.15,56.10,0,-714,10890,10680,10460,10250,10030,10570,10140,55,3140,500,7530,10,1,10910000,1150,5.31,0.68,12,0.06,1985.00,15502.00,11600,20240826,-9.14,8040,20240412,31.09,11600,-9.14,20240826,8040,31.09,20240412,11600,-9.14,20240826,8040,31.09,20240412,0.17,N,069510,500,54 억,,6120939,N,N,0,N,00,N 20241119,150605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10480,10,2,0.10,65230000,6245,41.13,10400,10600,10320,13610,7330,10470,10445.16,56.10,0,-698,10890,10680,10460,10250,10030,10570,10140,55,3140,500,7530,10,1,10910000,1143,5.28,0.68,12,0.06,1985.00,15502.00,11600,20240826,-9.66,8040,20240412,30.35,11600,-9.66,20240826,8040,30.35,20240412,11600,-9.66,20240826,8040,30.35,20240412,0.17,N,069510,500,54 억,,6120939,N,N,0,N,00,N 20241119,140604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10460,-10,5,-0.10,58479650,5603,36.90,10400,10530,10320,13610,7330,10470,10437.20,56.10,0,-548,10890,10680,10460,10250,10030,10570,10140,55,3140,500,7530,10,1,10910000,1141,5.27,0.67,12,0.05,1985.00,15502.00,11600,20240826,-9.83,8040,20240412,30.10,11600,-9.83,20240826,8040,30.10,20240412,11600,-9.83,20240826,8040,30.10,20240412,0.17,N,069510,500,54 억,,6120939,N,N,0,N,00,N diff --git a/069540/price/prices-20241101.csv b/069540/price/prices-20241101.csv index 54182d12bacf..c863aab99143 100644 --- a/069540/price/prices-20241101.csv +++ b/069540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1705,82,2,5.05,1043301792,626014,209.90,1614,1725,1592,2105,1137,1623,1666.34,1.68,0,148057,1712,1667,1641,1596,1570,1654,1583,226,482,500,1130,1,1,45133953,770,-2.49,0.99,12,1.39,-685.00,1722.00,4335,20231121,-60.67,1056,20240820,61.46,4120,-58.62,20240516,1056,61.46,20240820,4335,-60.67,20231121,1056,61.46,20240820,0.83,N,069540,500,225 억,,757833,N,N,0,N,00,N +20241120,150629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1696,73,2,4.50,887385228,534066,179.07,1614,1725,1592,2105,1137,1623,1661.58,1.68,0,107088,1712,1667,1641,1596,1570,1654,1583,226,482,500,1130,1,1,45133953,765,-2.48,0.98,12,1.18,-685.00,1722.00,4335,20231121,-60.88,1056,20240820,60.61,4120,-58.83,20240516,1056,60.61,20240820,4335,-60.88,20231121,1056,60.61,20240820,0.83,N,069540,500,225 억,,757833,N,N,0,N,00,N +20241120,140630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1635,12,2,0.74,310865630,192075,64.40,1614,1656,1592,2105,1137,1623,1618.45,1.68,0,-25443,1712,1667,1641,1596,1570,1654,1583,226,482,500,1130,1,1,45133953,738,-2.39,0.95,12,0.43,-685.00,1722.00,4335,20231121,-62.28,1056,20240820,54.83,4120,-60.32,20240516,1056,54.83,20240820,4335,-62.28,20231121,1056,54.83,20240820,0.83,N,069540,500,225 억,,757833,N,N,0,N,00,N +20241120,130631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1632,9,2,0.55,246273227,152560,51.15,1614,1656,1592,2105,1137,1623,1614.26,1.68,0,-7033,1712,1667,1641,1596,1570,1654,1583,226,482,500,1130,1,1,45133953,737,-2.38,0.95,12,0.34,-685.00,1722.00,4335,20231121,-62.35,1056,20240820,54.55,4120,-60.39,20240516,1056,54.55,20240820,4335,-62.35,20231121,1056,54.55,20240820,0.83,N,069540,500,225 억,,757833,N,N,0,N,00,N +20241120,120630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1601,-22,5,-1.36,197550844,122432,41.05,1614,1656,1592,2105,1137,1623,1613.54,1.68,0,-1945,1712,1667,1641,1596,1570,1654,1583,226,482,500,1130,1,1,45133953,723,-2.34,0.93,12,0.27,-685.00,1722.00,4335,20231121,-63.07,1056,20240820,51.61,4120,-61.14,20240516,1056,51.61,20240820,4335,-63.07,20231121,1056,51.61,20240820,0.83,N,069540,500,225 억,,757833,N,N,0,N,00,N +20241120,110630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1606,-17,5,-1.05,183027378,113381,38.02,1614,1656,1592,2105,1137,1623,1614.25,1.68,0,1360,1712,1667,1641,1596,1570,1654,1583,226,482,500,1130,1,1,45133953,725,-2.34,0.93,12,0.25,-685.00,1722.00,4335,20231121,-62.95,1056,20240820,52.08,4120,-61.02,20240516,1056,52.08,20240820,4335,-62.95,20231121,1056,52.08,20240820,0.83,N,069540,500,225 억,,757833,N,N,0,N,00,N +20241120,100630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1601,-22,5,-1.36,163501199,101288,33.96,1614,1656,1592,2105,1137,1623,1614.20,1.68,0,3450,1712,1667,1641,1596,1570,1654,1583,226,482,500,1130,1,1,45133953,723,-2.34,0.93,12,0.22,-685.00,1722.00,4335,20231121,-63.07,1056,20240820,51.61,4120,-61.14,20240516,1056,51.61,20240820,4335,-63.07,20231121,1056,51.61,20240820,0.83,N,069540,500,225 억,,757833,N,N,0,N,00,N +20241120,090630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1647,24,2,1.48,22925595,14133,4.74,1614,1647,1614,2105,1137,1623,1622.12,1.68,0,-1023,1712,1667,1641,1596,1570,1654,1583,226,482,500,1130,1,1,45133953,743,-2.40,0.96,12,0.03,-685.00,1722.00,4335,20231121,-62.01,1056,20240820,55.97,4120,-60.02,20240516,1056,55.97,20240820,4335,-62.01,20231121,1056,55.97,20240820,0.83,N,069540,500,225 억,,757833,N,N,0,N,00,N 20241119,160556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1623,-46,5,-2.76,488097408,297799,26.73,1669,1686,1615,2165,1169,1669,1639.01,1.91,0,-106991,1843,1756,1603,1516,1363,1799,1559,226,496,500,1160,1,1,45133953,733,-2.37,0.94,12,0.66,-685.00,1722.00,4335,20231121,-62.56,1056,20240820,53.69,4120,-60.61,20240516,1056,53.69,20240820,4335,-62.56,20231121,1056,53.69,20240820,0.86,N,069540,500,225 억,,862662,N,N,0,N,00,N 20241119,150605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1639,-30,5,-1.80,440104533,268309,24.09,1669,1686,1615,2165,1169,1669,1640.28,1.91,0,-97576,1843,1756,1603,1516,1363,1799,1559,226,496,500,1160,1,1,45133953,740,-2.39,0.95,12,0.59,-685.00,1722.00,4335,20231121,-62.19,1056,20240820,55.21,4120,-60.22,20240516,1056,55.21,20240820,4335,-62.19,20231121,1056,55.21,20240820,0.86,N,069540,500,225 억,,862662,N,N,0,N,00,N 20241119,140604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1633,-36,5,-2.16,398073630,242582,21.78,1669,1686,1615,2165,1169,1669,1640.98,1.91,0,-90268,1843,1756,1603,1516,1363,1799,1559,226,496,500,1160,1,1,45133953,737,-2.38,0.95,12,0.54,-685.00,1722.00,4335,20231121,-62.33,1056,20240820,54.64,4120,-60.36,20240516,1056,54.64,20240820,4335,-62.33,20231121,1056,54.64,20240820,0.86,N,069540,500,225 억,,862662,N,N,0,N,00,N diff --git a/069620/price/prices-20241101.csv b/069620/price/prices-20241101.csv index 09c584b99bc7..3c055b59e018 100644 --- a/069620/price/prices-20241101.csv +++ b/069620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160620,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,132600,2800,2,2.16,3506330300,26410,101.05,131100,134800,129200,168700,90900,129800,132765.35,9.43,0,-8616,135600,132700,129800,126900,124000,134150,128350,290,38900,2500,96050,100,1,11586575,15364,12.62,1.99,12,0.23,10507.00,66469.00,164400,20241015,-19.34,100100,20240626,32.47,164400,-19.34,20241015,100100,32.47,20240626,164400,-19.34,20241015,100100,32.47,20240626,0.31,N,069620,2500,289 억,,1092934,N,N,52,N,00,N +20241120,150629,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,133300,3500,2,2.70,3356842800,25285,96.74,131100,134800,129200,168700,90900,129800,132760.25,9.43,0,-8503,135600,132700,129800,126900,124000,134150,128350,290,38900,2500,96050,100,1,11586575,15445,12.69,2.01,12,0.22,10507.00,66469.00,164400,20241015,-18.92,100100,20240626,33.17,164400,-18.92,20241015,100100,33.17,20240626,164400,-18.92,20241015,100100,33.17,20240626,0.31,N,069620,2500,289 억,,1092934,N,N,177,N,00,N +20241120,140630,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,133600,3800,2,2.93,2434268200,18380,70.32,131100,134800,129200,168700,90900,129800,132441.14,9.43,0,-5015,135600,132700,129800,126900,124000,134150,128350,290,38900,2500,96050,100,1,11586575,15480,12.72,2.01,12,0.16,10507.00,66469.00,164400,20241015,-18.73,100100,20240626,33.47,164400,-18.73,20241015,100100,33.47,20240626,164400,-18.73,20241015,100100,33.47,20240626,0.31,N,069620,2500,289 억,,1092934,N,N,177,N,00,N +20241120,130631,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,133300,3500,2,2.70,1672445700,12681,48.52,131100,133400,129200,168700,90900,129800,131885.95,9.43,0,-4072,135600,132700,129800,126900,124000,134150,128350,290,38900,2500,96050,100,1,11586575,15445,12.69,2.01,12,0.11,10507.00,66469.00,164400,20241015,-18.92,100100,20240626,33.17,164400,-18.92,20241015,100100,33.17,20240626,164400,-18.92,20241015,100100,33.17,20240626,0.31,N,069620,2500,289 억,,1092934,N,N,177,N,00,N +20241120,120630,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,132300,2500,2,1.93,1475795200,11200,42.85,131100,133300,129200,168700,90900,129800,131767.43,9.43,0,-3718,135600,132700,129800,126900,124000,134150,128350,290,38900,2500,96050,100,1,11586575,15329,12.59,1.99,12,0.10,10507.00,66469.00,164400,20241015,-19.53,100100,20240626,32.17,164400,-19.53,20241015,100100,32.17,20240626,164400,-19.53,20241015,100100,32.17,20240626,0.31,N,069620,2500,289 억,,1092934,N,N,177,N,00,N +20241120,110630,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,132700,2900,2,2.23,1148881500,8725,33.38,131100,133300,129200,168700,90900,129800,131676.96,9.43,0,-2934,135600,132700,129800,126900,124000,134150,128350,290,38900,2500,96050,100,1,11586575,15375,12.63,2.00,12,0.08,10507.00,66469.00,164400,20241015,-19.28,100100,20240626,32.57,164400,-19.28,20241015,100100,32.57,20240626,164400,-19.28,20241015,100100,32.57,20240626,0.31,N,069620,2500,289 억,,1092934,N,N,177,N,00,N +20241120,100631,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,132200,2400,2,1.85,690265300,5263,20.14,131100,132900,129200,168700,90900,129800,131154.34,9.43,0,-2077,135600,132700,129800,126900,124000,134150,128350,290,38900,2500,96050,100,1,11586575,15317,12.58,1.99,12,0.05,10507.00,66469.00,164400,20241015,-19.59,100100,20240626,32.07,164400,-19.59,20241015,100100,32.07,20240626,164400,-19.59,20241015,100100,32.07,20240626,0.31,N,069620,2500,289 억,,1092934,N,N,177,N,00,N +20241120,090630,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,131200,1400,2,1.08,164779700,1256,4.81,131100,131800,130100,168700,90900,129800,131194.03,9.43,0,-779,135600,132700,129800,126900,124000,134150,128350,290,38900,2500,96050,100,1,11586575,15202,12.49,1.97,12,0.01,10507.00,66469.00,164400,20241015,-20.19,100100,20240626,31.07,164400,-20.19,20241015,100100,31.07,20240626,164400,-20.19,20241015,100100,31.07,20240626,0.31,N,069620,2500,289 억,,1092934,N,N,177,N,00,N 20241119,160556,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,129800,2300,2,1.80,3398991200,26087,52.92,128300,132700,126900,165700,89300,127500,130295.36,9.49,0,-8023,132366,129932,126966,124532,121566,128450,123050,290,38200,2500,94350,100,1,11586575,15039,12.35,1.95,12,0.23,10507.00,66469.00,164400,20241015,-21.05,100100,20240626,29.67,164400,-21.05,20241015,100100,29.67,20240626,164400,-21.05,20241015,100100,29.67,20240626,0.32,N,069620,2500,289 억,,1099022,N,N,177,N,00,N 20241119,150605,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,130200,2700,2,2.12,3129044400,24016,48.72,128300,132700,126900,165700,89300,127500,130289.99,9.49,0,-7058,132366,129932,126966,124532,121566,128450,123050,290,38200,2500,94350,100,1,11586575,15086,12.39,1.96,12,0.21,10507.00,66469.00,164400,20241015,-20.80,100100,20240626,30.07,164400,-20.80,20241015,100100,30.07,20240626,164400,-20.80,20241015,100100,30.07,20240626,0.32,N,069620,2500,289 억,,1099022,N,N,298,N,00,N 20241119,140604,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,130400,2900,2,2.27,2654543900,20364,41.31,128300,132700,126900,165700,89300,127500,130354.74,9.49,0,-4728,132366,129932,126966,124532,121566,128450,123050,290,38200,2500,94350,100,1,11586575,15109,12.41,1.96,12,0.18,10507.00,66469.00,164400,20241015,-20.68,100100,20240626,30.27,164400,-20.68,20241015,100100,30.27,20240626,164400,-20.68,20241015,100100,30.27,20240626,0.32,N,069620,2500,289 억,,1099022,N,N,298,N,00,N diff --git a/069640/price/prices-20241101.csv b/069640/price/prices-20241101.csv index 2a752333e9b2..fa33f9285353 100644 --- a/069640/price/prices-20241101.csv +++ b/069640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160620,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1313,-30,5,-2.23,8260491,6282,45.92,1345,1345,1309,1745,941,1343,1314.95,0.40,0,163,1360,1351,1337,1328,1314,1344,1321,151,402,500,830,1,1,30106502,395,-6.14,0.37,12,0.02,-214.00,3527.00,2830,20231219,-53.60,1266,20241115,3.71,2800,-53.11,20240906,1266,3.71,20241115,2830,-53.60,20231219,1266,3.71,20241115,0.00,N,069640,500,150 억,,119588,N,N,1,N,00,N +20241120,150629,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1312,-31,5,-2.31,7878408,5991,43.80,1345,1345,1309,1745,941,1343,1315.04,0.40,0,280,1360,1351,1337,1328,1314,1344,1321,151,402,500,830,1,1,30106502,395,-6.13,0.37,12,0.02,-214.00,3527.00,2830,20231219,-53.64,1266,20241115,3.63,2800,-53.14,20240906,1266,3.63,20241115,2830,-53.64,20231219,1266,3.63,20241115,0.00,N,069640,500,150 억,,119588,N,N,0,N,00,N +20241120,140630,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1311,-32,5,-2.38,7133060,5423,39.64,1345,1345,1309,1745,941,1343,1315.33,0.40,0,365,1360,1351,1337,1328,1314,1344,1321,151,402,500,830,1,1,30106502,395,-6.13,0.37,12,0.02,-214.00,3527.00,2830,20231219,-53.67,1266,20241115,3.55,2800,-53.18,20240906,1266,3.55,20241115,2830,-53.67,20231219,1266,3.55,20241115,0.00,N,069640,500,150 억,,119588,N,N,0,N,00,N +20241120,130631,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1320,-23,5,-1.71,3228390,2447,17.89,1345,1345,1309,1745,941,1343,1319.33,0.40,0,-375,1360,1351,1337,1328,1314,1344,1321,151,402,500,830,1,1,30106502,397,-6.17,0.37,12,0.01,-214.00,3527.00,2830,20231219,-53.36,1266,20241115,4.27,2800,-52.86,20240906,1266,4.27,20241115,2830,-53.36,20231219,1266,4.27,20241115,0.00,N,069640,500,150 억,,119588,N,N,0,N,00,N +20241120,120630,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1316,-27,5,-2.01,2975811,2255,16.49,1345,1345,1309,1745,941,1343,1319.65,0.40,0,-318,1360,1351,1337,1328,1314,1344,1321,151,402,500,830,1,1,30106502,396,-6.15,0.37,12,0.01,-214.00,3527.00,2830,20231219,-53.50,1266,20241115,3.95,2800,-53.00,20240906,1266,3.95,20241115,2830,-53.50,20231219,1266,3.95,20241115,0.00,N,069640,500,150 억,,119588,N,N,0,N,00,N +20241120,110631,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1309,-34,5,-2.53,2743619,2078,15.19,1345,1345,1309,1745,941,1343,1320.32,0.40,0,-356,1360,1351,1337,1328,1314,1344,1321,151,402,500,830,1,1,30106502,394,-6.12,0.37,12,0.01,-214.00,3527.00,2830,20231219,-53.75,1266,20241115,3.40,2800,-53.25,20240906,1266,3.40,20241115,2830,-53.75,20231219,1266,3.40,20241115,0.00,N,069640,500,150 억,,119588,N,N,0,N,00,N +20241120,100631,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1322,-21,5,-1.56,724949,543,3.97,1345,1345,1320,1745,941,1343,1335.08,0.40,0,-332,1360,1351,1337,1328,1314,1344,1321,151,402,500,830,1,1,30106502,398,-6.18,0.37,12,0.00,-214.00,3527.00,2830,20231219,-53.29,1266,20241115,4.42,2800,-52.79,20240906,1266,4.42,20241115,2830,-53.29,20231219,1266,4.42,20241115,0.00,N,069640,500,150 억,,119588,N,N,0,N,00,N +20241120,090630,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1342,-1,5,-0.07,166498,124,0.91,1345,1345,1342,1745,941,1343,1342.73,0.40,0,-123,1360,1351,1337,1328,1314,1344,1321,151,402,500,830,1,1,30106502,404,-6.27,0.38,12,0.00,-214.00,3527.00,2830,20231219,-52.58,1266,20241115,6.00,2800,-52.07,20240906,1266,6.00,20241115,2830,-52.58,20231219,1266,6.00,20241115,0.00,N,069640,500,150 억,,119588,N,N,0,N,00,N 20241119,160557,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1343,11,2,0.83,18285097,13679,67.82,1346,1346,1323,1731,933,1332,1336.73,0.40,0,-997,1384,1357,1333,1306,1282,1371,1320,151,399,500,820,1,1,30106502,404,-6.28,0.38,12,0.05,-214.00,3527.00,2830,20231219,-52.54,1266,20241115,6.08,2800,-52.04,20240906,1266,6.08,20241115,2830,-52.54,20231219,1266,6.08,20241115,0.00,N,069640,500,150 억,,120585,N,N,0,N,00,N 20241119,150606,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1343,11,2,0.83,16971915,12701,62.97,1346,1346,1323,1731,933,1332,1336.27,0.40,0,-734,1384,1357,1333,1306,1282,1371,1320,151,399,500,820,1,1,30106502,404,-6.28,0.38,12,0.04,-214.00,3527.00,2830,20231219,-52.54,1266,20241115,6.08,2800,-52.04,20240906,1266,6.08,20241115,2830,-52.54,20231219,1266,6.08,20241115,0.00,N,069640,500,150 억,,120585,N,N,0,N,00,N 20241119,140605,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1342,10,2,0.75,14947257,11187,55.46,1346,1346,1323,1731,933,1332,1336.13,0.40,0,-1054,1384,1357,1333,1306,1282,1371,1320,151,399,500,820,1,1,30106502,404,-6.27,0.38,12,0.04,-214.00,3527.00,2830,20231219,-52.58,1266,20241115,6.00,2800,-52.07,20240906,1266,6.00,20241115,2830,-52.58,20231219,1266,6.00,20241115,0.00,N,069640,500,150 억,,120585,N,N,0,N,00,N diff --git a/069730/price/prices-20241101.csv b/069730/price/prices-20241101.csv index 2b6b921c6323..ab574ae87140 100644 --- a/069730/price/prices-20241101.csv +++ b/069730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160620,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3360,10,2,0.30,22413270,6690,202.91,3350,3365,3335,4355,2345,3350,3350.26,7.37,0,-1005,3413,3381,3363,3331,3313,3372,3322,72,1005,500,2470,5,1,14400000,484,3.74,0.25,12,0.05,899.00,13555.00,5150,20240607,-34.76,3250,20241115,3.38,5150,-34.76,20240607,3250,3.38,20241115,5150,-34.76,20240607,3250,3.38,20241115,1.51,N,069730,500,72 억,,1061313,N,N,2,N,00,N +20241120,150629,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3350,0,3,0.00,19954530,5958,180.71,3350,3365,3335,4355,2345,3350,3349.20,7.37,0,-808,3413,3381,3363,3331,3313,3372,3322,72,1005,500,2470,5,1,14400000,482,3.73,0.25,12,0.04,899.00,13555.00,5150,20240607,-34.95,3250,20241115,3.08,5150,-34.95,20240607,3250,3.08,20241115,5150,-34.95,20240607,3250,3.08,20241115,1.51,N,069730,500,72 억,,1061313,N,N,0,N,00,N +20241120,140631,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3350,0,3,0.00,8377780,2504,75.95,3350,3365,3335,4355,2345,3350,3345.76,7.37,0,-456,3413,3381,3363,3331,3313,3372,3322,72,1005,500,2470,5,1,14400000,482,3.73,0.25,12,0.02,899.00,13555.00,5150,20240607,-34.95,3250,20241115,3.08,5150,-34.95,20240607,3250,3.08,20241115,5150,-34.95,20240607,3250,3.08,20241115,1.51,N,069730,500,72 억,,1061313,N,N,0,N,00,N +20241120,130632,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3350,0,3,0.00,5992490,1791,54.32,3350,3365,3340,4355,2345,3350,3345.89,7.37,0,-396,3413,3381,3363,3331,3313,3372,3322,72,1005,500,2470,5,1,14400000,482,3.73,0.25,12,0.01,899.00,13555.00,5150,20240607,-34.95,3250,20241115,3.08,5150,-34.95,20240607,3250,3.08,20241115,5150,-34.95,20240607,3250,3.08,20241115,1.51,N,069730,500,72 억,,1061313,N,N,0,N,00,N +20241120,120631,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3350,0,3,0.00,4550920,1360,41.25,3350,3365,3340,4355,2345,3350,3346.26,7.37,0,-259,3413,3381,3363,3331,3313,3372,3322,72,1005,500,2470,5,1,14400000,482,3.73,0.25,12,0.01,899.00,13555.00,5150,20240607,-34.95,3250,20241115,3.08,5150,-34.95,20240607,3250,3.08,20241115,5150,-34.95,20240607,3250,3.08,20241115,1.51,N,069730,500,72 억,,1061313,N,N,0,N,00,N +20241120,110631,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3345,-5,5,-0.15,3838200,1147,34.79,3350,3365,3340,4355,2345,3350,3346.29,7.37,0,-222,3413,3381,3363,3331,3313,3372,3322,72,1005,500,2470,5,1,14400000,482,3.72,0.25,12,0.01,899.00,13555.00,5150,20240607,-35.05,3250,20241115,2.92,5150,-35.05,20240607,3250,2.92,20241115,5150,-35.05,20240607,3250,2.92,20241115,1.51,N,069730,500,72 억,,1061313,N,N,0,N,00,N +20241120,100631,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3350,0,3,0.00,2219205,663,20.11,3350,3365,3340,4355,2345,3350,3347.22,7.37,0,-89,3413,3381,3363,3331,3313,3372,3322,72,1005,500,2470,5,1,14400000,482,3.73,0.25,12,0.00,899.00,13555.00,5150,20240607,-34.95,3250,20241115,3.08,5150,-34.95,20240607,3250,3.08,20241115,5150,-34.95,20240607,3250,3.08,20241115,1.51,N,069730,500,72 억,,1061313,N,N,0,N,00,N +20241120,090630,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3345,-5,5,-0.15,1014995,303,9.19,3350,3350,3345,4355,2345,3350,3349.82,7.37,0,-11,3413,3381,3363,3331,3313,3372,3322,72,1005,500,2470,5,1,14400000,482,3.72,0.25,12,0.00,899.00,13555.00,5150,20240607,-35.05,3250,20241115,2.92,5150,-35.05,20240607,3250,2.92,20241115,5150,-35.05,20240607,3250,2.92,20241115,1.51,N,069730,500,72 억,,1061313,N,N,0,N,00,N 20241119,160557,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3350,-20,5,-0.59,11081635,3295,55.57,3385,3395,3345,4380,2360,3370,3363.17,7.37,0,-237,3433,3401,3348,3316,3263,3417,3332,72,1010,500,2490,5,1,14400000,482,3.73,0.25,12,0.02,899.00,13555.00,5150,20240607,-34.95,3250,20241115,3.08,5150,-34.95,20240607,3250,3.08,20241115,5150,-34.95,20240607,3250,3.08,20241115,1.47,N,069730,500,72 억,,1061551,N,N,3,N,00,N 20241119,150606,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3345,-25,5,-0.74,10391280,3089,52.10,3385,3395,3345,4380,2360,3370,3363.96,7.37,0,-220,3433,3401,3348,3316,3263,3417,3332,72,1010,500,2490,5,1,14400000,482,3.72,0.25,12,0.02,899.00,13555.00,5150,20240607,-35.05,3250,20241115,2.92,5150,-35.05,20240607,3250,2.92,20241115,5150,-35.05,20240607,3250,2.92,20241115,1.47,N,069730,500,72 억,,1061551,N,N,3,N,00,N 20241119,140605,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3350,-20,5,-0.59,9366330,2783,46.94,3385,3395,3345,4380,2360,3370,3365.55,7.37,0,-193,3433,3401,3348,3316,3263,3417,3332,72,1010,500,2490,5,1,14400000,482,3.73,0.25,12,0.02,899.00,13555.00,5150,20240607,-34.95,3250,20241115,3.08,5150,-34.95,20240607,3250,3.08,20241115,5150,-34.95,20240607,3250,3.08,20241115,1.47,N,069730,500,72 억,,1061551,N,N,3,N,00,N diff --git a/069920/price/prices-20241101.csv b/069920/price/prices-20241101.csv index f2b4b8991b30..0a951945e898 100644 --- a/069920/price/prices-20241101.csv +++ b/069920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,0,3,0.00,134937300,164056,321.68,827,844,778,1073,579,826,822.51,0.24,0,21037,859,842,819,802,779,851,811,176,247,500,560,1,1,35194116,291,-1.40,0.50,12,0.47,-592.00,1650.00,3835,20231129,-78.46,759,20241114,8.83,3540,-76.67,20240110,759,8.83,20241114,3835,-78.46,20231129,759,8.83,20241114,0.00,N,069920,500,175 억,,83595,N,N,0,N,00,N +20241120,150630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,834,8,2,0.97,112497180,136668,267.98,827,844,778,1073,579,826,823.14,0.24,0,17388,859,842,819,802,779,851,811,176,247,500,560,1,1,35194116,294,-1.41,0.51,12,0.39,-592.00,1650.00,3835,20231129,-78.25,759,20241114,9.88,3540,-76.44,20240110,759,9.88,20241114,3835,-78.25,20231129,759,9.88,20241114,0.00,N,069920,500,175 억,,83595,N,N,0,N,00,N +20241120,140631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,0,3,0.00,81129144,98764,193.66,827,844,778,1073,579,826,821.44,0.24,0,17210,859,842,819,802,779,851,811,176,247,500,560,1,1,35194116,291,-1.40,0.50,12,0.28,-592.00,1650.00,3835,20231129,-78.46,759,20241114,8.83,3540,-76.67,20240110,759,8.83,20241114,3835,-78.46,20231129,759,8.83,20241114,0.00,N,069920,500,175 억,,83595,N,N,0,N,00,N +20241120,130632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,822,-4,5,-0.48,51164261,62562,122.67,827,844,778,1073,579,826,817.82,0.24,0,-760,859,842,819,802,779,851,811,176,247,500,560,1,1,35194116,289,-1.39,0.50,12,0.18,-592.00,1650.00,3835,20231129,-78.57,759,20241114,8.30,3540,-76.78,20240110,759,8.30,20241114,3835,-78.57,20231129,759,8.30,20241114,0.00,N,069920,500,175 억,,83595,N,N,0,N,00,N +20241120,120631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,-16,5,-1.94,44783493,54693,107.24,827,844,778,1073,579,826,818.82,0.24,0,-1939,859,842,819,802,779,851,811,176,247,500,560,1,1,35194116,285,-1.37,0.49,12,0.16,-592.00,1650.00,3835,20231129,-78.88,759,20241114,6.72,3540,-77.12,20240110,759,6.72,20241114,3835,-78.88,20231129,759,6.72,20241114,0.00,N,069920,500,175 억,,83595,N,N,0,N,00,N +20241120,110631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,-14,5,-1.69,41338883,50416,98.86,827,844,778,1073,579,826,819.96,0.24,0,-1065,859,842,819,802,779,851,811,176,247,500,560,1,1,35194116,286,-1.37,0.49,12,0.14,-592.00,1650.00,3835,20231129,-78.83,759,20241114,6.98,3540,-77.06,20240110,759,6.98,20241114,3835,-78.83,20231129,759,6.98,20241114,0.00,N,069920,500,175 억,,83595,N,N,0,N,00,N +20241120,100632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,0,3,0.00,22122331,26743,52.44,827,844,820,1073,579,826,827.22,0.24,0,-1068,859,842,819,802,779,851,811,176,247,500,560,1,1,35194116,291,-1.40,0.50,12,0.08,-592.00,1650.00,3835,20231129,-78.46,759,20241114,8.83,3540,-76.67,20240110,759,8.83,20241114,3835,-78.46,20231129,759,8.83,20241114,0.00,N,069920,500,175 억,,83595,N,N,0,N,00,N +20241120,090631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,5,2,0.61,11092649,13419,26.31,827,841,826,1073,579,826,826.64,0.24,0,129,859,842,819,802,779,851,811,176,247,500,560,1,1,35194116,292,-1.40,0.50,12,0.04,-592.00,1650.00,3835,20231129,-78.33,759,20241114,9.49,3540,-76.53,20240110,759,9.49,20241114,3835,-78.33,20231129,759,9.49,20241114,0.00,N,069920,500,175 억,,83595,N,N,0,N,00,N 20241119,160557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,7,2,0.85,39672817,48795,50.72,818,836,796,1064,574,819,813.05,0.20,0,14013,944,881,836,773,728,859,751,176,245,500,550,1,1,35194116,291,-1.40,0.50,12,0.14,-592.00,1650.00,3835,20231129,-78.46,759,20241114,8.83,3540,-76.67,20240110,759,8.83,20241114,3835,-78.46,20231129,759,8.83,20241114,0.00,N,069920,500,175 억,,69505,N,N,0,N,00,N 20241119,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,-7,5,-0.85,38459232,47318,49.18,818,836,796,1064,574,819,812.78,0.20,0,14210,944,881,836,773,728,859,751,176,245,500,550,1,1,35194116,286,-1.37,0.49,12,0.13,-592.00,1650.00,3835,20231129,-78.83,759,20241114,6.98,3540,-77.06,20240110,759,6.98,20241114,3835,-78.83,20231129,759,6.98,20241114,0.00,N,069920,500,175 억,,69505,N,N,0,N,00,N 20241119,140605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,-18,5,-2.20,34785197,42739,44.42,818,836,796,1064,574,819,813.90,0.20,0,14317,944,881,836,773,728,859,751,176,245,500,550,1,1,35194116,282,-1.35,0.49,12,0.12,-592.00,1650.00,3835,20231129,-79.11,759,20241114,5.53,3540,-77.37,20240110,759,5.53,20241114,3835,-79.11,20231129,759,5.53,20241114,0.00,N,069920,500,175 억,,69505,N,N,0,N,00,N diff --git a/069960/price/prices-20241101.csv b/069960/price/prices-20241101.csv index dfbe40a1fd0d..9f027032aedd 100644 --- a/069960/price/prices-20241101.csv +++ b/069960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160621,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42400,50,2,0.12,848057900,19948,101.66,42200,42750,42200,55000,29650,42350,42513.43,21.08,0,-2318,42850,42600,42400,42150,41950,42725,42275,1170,12650,5000,32180,50,1,23402441,9923,-12.44,0.21,12,0.09,-3409.00,197850.00,61900,20240207,-31.50,41500,20241115,2.17,61900,-31.50,20240207,41500,2.17,20241115,61900,-31.50,20240207,41500,2.17,20241115,0.66,N,069960,5000,1170 억,,4932147,N,N,66,N,00,N +20241120,150630,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42500,150,2,0.35,785974450,18485,94.20,42200,42750,42200,55000,29650,42350,42519.58,21.08,0,-2591,42850,42600,42400,42150,41950,42725,42275,1170,12650,5000,32180,50,1,23402441,9946,-12.47,0.21,12,0.08,-3409.00,197850.00,61900,20240207,-31.34,41500,20241115,2.41,61900,-31.34,20240207,41500,2.41,20241115,61900,-31.34,20240207,41500,2.41,20241115,0.66,N,069960,5000,1170 억,,4932147,N,N,65,N,00,N +20241120,140631,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42550,200,2,0.47,686152650,16139,82.25,42200,42750,42200,55000,29650,42350,42515.19,21.08,0,-1799,42850,42600,42400,42150,41950,42725,42275,1170,12650,5000,32180,50,1,23402441,9958,-12.48,0.22,12,0.07,-3409.00,197850.00,61900,20240207,-31.26,41500,20241115,2.53,61900,-31.26,20240207,41500,2.53,20241115,61900,-31.26,20240207,41500,2.53,20241115,0.66,N,069960,5000,1170 억,,4932147,N,N,65,N,00,N +20241120,130632,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42700,350,2,0.83,521277950,12263,62.49,42200,42750,42200,55000,29650,42350,42508.19,21.08,0,-597,42850,42600,42400,42150,41950,42725,42275,1170,12650,5000,32180,50,1,23402441,9993,-12.53,0.22,12,0.05,-3409.00,197850.00,61900,20240207,-31.02,41500,20241115,2.89,61900,-31.02,20240207,41500,2.89,20241115,61900,-31.02,20240207,41500,2.89,20241115,0.66,N,069960,5000,1170 억,,4932147,N,N,65,N,00,N +20241120,120631,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42600,250,2,0.59,368239050,8675,44.21,42200,42650,42200,55000,29650,42350,42448.31,21.08,0,247,42850,42600,42400,42150,41950,42725,42275,1170,12650,5000,32180,50,1,23402441,9969,-12.50,0.22,12,0.04,-3409.00,197850.00,61900,20240207,-31.18,41500,20241115,2.65,61900,-31.18,20240207,41500,2.65,20241115,61900,-31.18,20240207,41500,2.65,20241115,0.66,N,069960,5000,1170 억,,4932147,N,N,65,N,00,N +20241120,110632,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42450,100,2,0.24,244738350,5773,29.42,42200,42600,42200,55000,29650,42350,42393.62,21.08,0,-106,42850,42600,42400,42150,41950,42725,42275,1170,12650,5000,32180,50,1,23402441,9934,-12.45,0.21,12,0.02,-3409.00,197850.00,61900,20240207,-31.42,41500,20241115,2.29,61900,-31.42,20240207,41500,2.29,20241115,61900,-31.42,20240207,41500,2.29,20241115,0.66,N,069960,5000,1170 억,,4932147,N,N,65,N,00,N +20241120,100632,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42450,100,2,0.24,162581750,3837,19.55,42200,42600,42200,55000,29650,42350,42372.10,21.08,0,-30,42850,42600,42400,42150,41950,42725,42275,1170,12650,5000,32180,50,1,23402441,9934,-12.45,0.21,12,0.02,-3409.00,197850.00,61900,20240207,-31.42,41500,20241115,2.29,61900,-31.42,20240207,41500,2.29,20241115,61900,-31.42,20240207,41500,2.29,20241115,0.66,N,069960,5000,1170 억,,4932147,N,N,65,N,00,N +20241120,090631,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42400,50,2,0.12,32613350,772,3.93,42200,42400,42200,55000,29650,42350,42245.27,21.08,0,-279,42850,42600,42400,42150,41950,42725,42275,1170,12650,5000,32180,50,1,23402441,9923,-12.44,0.21,12,0.00,-3409.00,197850.00,61900,20240207,-31.50,41500,20241115,2.17,61900,-31.50,20240207,41500,2.17,20241115,61900,-31.50,20240207,41500,2.17,20241115,0.66,N,069960,5000,1170 억,,4932147,N,N,65,N,00,N 20241119,160558,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42350,-300,5,-0.70,829434250,19569,68.97,42250,42650,42200,55400,29900,42650,42385.11,21.09,0,-4570,43816,43232,42516,41932,41216,43525,42225,1170,12750,5000,32410,50,1,23402441,9911,-12.42,0.21,12,0.08,-3409.00,197850.00,61900,20240207,-31.58,41500,20241115,2.05,61900,-31.58,20240207,41500,2.05,20241115,61900,-31.58,20240207,41500,2.05,20241115,0.66,N,069960,5000,1170 억,,4934899,N,N,65,N,00,N 20241119,150607,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42500,-150,5,-0.35,741972250,17505,61.70,42250,42650,42200,55400,29900,42650,42386.30,21.09,0,-4018,43816,43232,42516,41932,41216,43525,42225,1170,12750,5000,32410,50,1,23402441,9946,-12.47,0.21,12,0.07,-3409.00,197850.00,61900,20240207,-31.34,41500,20241115,2.41,61900,-31.34,20240207,41500,2.41,20241115,61900,-31.34,20240207,41500,2.41,20241115,0.66,N,069960,5000,1170 억,,4934899,N,N,151,N,00,N 20241119,140606,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42550,-100,5,-0.23,671699600,15850,55.86,42250,42650,42200,55400,29900,42650,42378.52,21.09,0,-3335,43816,43232,42516,41932,41216,43525,42225,1170,12750,5000,32410,50,1,23402441,9958,-12.48,0.22,12,0.07,-3409.00,197850.00,61900,20240207,-31.26,41500,20241115,2.53,61900,-31.26,20240207,41500,2.53,20241115,61900,-31.26,20240207,41500,2.53,20241115,0.66,N,069960,5000,1170 억,,4934899,N,N,151,N,00,N diff --git a/070300/price/prices-20241101.csv b/070300/price/prices-20241101.csv index a4056dc7a54f..6e075250d8ab 100644 --- a/070300/price/prices-20241101.csv +++ b/070300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3615,260,2,7.75,190670975,55769,133.90,3355,3640,3205,4360,2350,3355,3418.94,16.33,0,8182,3588,3471,3398,3281,3208,3435,3245,42,1005,500,2010,5,1,8351618,302,-9.96,1.24,12,0.67,-363.00,2922.00,12470,20240730,-71.01,2570,20231114,40.66,12470,-71.01,20240730,2580,40.12,20240318,12470,-71.01,20240730,2580,40.12,20240318,0.53,N,070300,500,41 억,,1364029,N,N,0,N,00,N +20241120,150630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3565,210,2,6.26,176066305,51708,124.15,3355,3565,3205,4360,2350,3355,3405.01,16.33,0,8264,3588,3471,3398,3281,3208,3435,3245,42,1005,500,2010,5,1,8351618,298,-9.82,1.22,12,0.62,-363.00,2922.00,12470,20240730,-71.41,2570,20231114,38.72,12470,-71.41,20240730,2580,38.18,20240318,12470,-71.41,20240730,2580,38.18,20240318,0.53,N,070300,500,41 억,,1364029,N,N,0,N,00,N +20241120,140631,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3445,90,2,2.68,155404445,45815,110.00,3355,3520,3205,4360,2350,3355,3392.00,16.33,0,7745,3588,3471,3398,3281,3208,3435,3245,42,1005,500,2010,5,1,8351618,288,-9.49,1.18,12,0.55,-363.00,2922.00,12470,20240730,-72.37,2570,20231114,34.05,12470,-72.37,20240730,2580,33.53,20240318,12470,-72.37,20240730,2580,33.53,20240318,0.53,N,070300,500,41 억,,1364029,N,N,0,N,00,N +20241120,130633,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,70,2,2.09,129888470,38270,91.88,3355,3520,3205,4360,2350,3355,3394.00,16.33,0,4824,3588,3471,3398,3281,3208,3435,3245,42,1005,500,2010,5,1,8351618,286,-9.44,1.17,12,0.46,-363.00,2922.00,12470,20240730,-72.53,2570,20231114,33.27,12470,-72.53,20240730,2580,32.75,20240318,12470,-72.53,20240730,2580,32.75,20240318,0.53,N,070300,500,41 억,,1364029,N,N,0,N,00,N +20241120,120631,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,105,2,3.13,123491430,36402,87.40,3355,3520,3205,4360,2350,3355,3392.44,16.33,0,4684,3588,3471,3398,3281,3208,3435,3245,42,1005,500,2010,5,1,8351618,289,-9.53,1.18,12,0.44,-363.00,2922.00,12470,20240730,-72.25,2570,20231114,34.63,12470,-72.25,20240730,2580,34.11,20240318,12470,-72.25,20240730,2580,34.11,20240318,0.53,N,070300,500,41 억,,1364029,N,N,0,N,00,N +20241120,110632,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3400,45,2,1.34,57668125,17217,41.34,3355,3465,3205,4360,2350,3355,3349.49,16.33,0,-3576,3588,3471,3398,3281,3208,3435,3245,42,1005,500,2010,5,1,8351618,284,-9.37,1.16,12,0.21,-363.00,2922.00,12470,20240730,-72.73,2570,20231114,32.30,12470,-72.73,20240730,2580,31.78,20240318,12470,-72.73,20240730,2580,31.78,20240318,0.53,N,070300,500,41 억,,1364029,N,N,0,N,00,N +20241120,100632,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3385,30,2,0.89,41137760,12375,29.71,3355,3450,3205,4360,2350,3355,3324.26,16.33,0,-3010,3588,3471,3398,3281,3208,3435,3245,42,1005,500,2010,5,1,8351618,283,-9.33,1.16,12,0.15,-363.00,2922.00,12470,20240730,-72.85,2570,20231114,31.71,12470,-72.85,20240730,2580,31.20,20240318,12470,-72.85,20240730,2580,31.20,20240318,0.53,N,070300,500,41 억,,1364029,N,N,0,N,00,N +20241120,090631,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3280,-75,5,-2.24,7838570,2361,5.67,3355,3355,3260,4360,2350,3355,3320.02,16.33,0,-163,3588,3471,3398,3281,3208,3435,3245,42,1005,500,2010,5,1,8351618,274,-9.04,1.12,12,0.03,-363.00,2922.00,12470,20240730,-73.70,2570,20231114,27.63,12470,-73.70,20240730,2580,27.13,20240318,12470,-73.70,20240730,2580,27.13,20240318,0.53,N,070300,500,41 억,,1364029,N,N,0,N,00,N 20241119,160558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3355,-60,5,-1.76,141008910,41629,44.94,3515,3515,3325,4435,2395,3415,3387.31,16.31,0,1748,3905,3660,3530,3285,3155,3595,3220,42,1020,500,2040,5,1,8351618,280,-9.24,1.15,12,0.50,-363.00,2922.00,12470,20240730,-73.10,2570,20231114,30.54,12470,-73.10,20240730,2580,30.04,20240318,12470,-73.10,20240730,2580,30.04,20240318,0.53,N,070300,500,41 억,,1362275,N,N,0,N,00,N 20241119,150607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3380,-35,5,-1.02,124146610,36598,39.51,3515,3515,3325,4435,2395,3415,3392.17,16.31,0,3758,3905,3660,3530,3285,3155,3595,3220,42,1020,500,2040,5,1,8351618,282,-9.31,1.16,12,0.44,-363.00,2922.00,12470,20240730,-72.89,2570,20231114,31.52,12470,-72.89,20240730,2580,31.01,20240318,12470,-72.89,20240730,2580,31.01,20240318,0.53,N,070300,500,41 억,,1362275,N,N,0,N,00,N 20241119,140606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3355,-60,5,-1.76,107986400,31759,34.28,3515,3515,3335,4435,2395,3415,3400.18,16.31,0,3410,3905,3660,3530,3285,3155,3595,3220,42,1020,500,2040,5,1,8351618,280,-9.24,1.15,12,0.38,-363.00,2922.00,12470,20240730,-73.10,2570,20231114,30.54,12470,-73.10,20240730,2580,30.04,20240318,12470,-73.10,20240730,2580,30.04,20240318,0.53,N,070300,500,41 억,,1362275,N,N,0,N,00,N diff --git a/070590/price/prices-20241101.csv b/070590/price/prices-20241101.csv index 0a31f39c122e..a9f04df5822b 100644 --- a/070590/price/prices-20241101.csv +++ b/070590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1020,-41,5,-3.86,23607227,22321,135.24,1061,1086,1020,1379,743,1061,1057.62,0.00,0,-740,1102,1081,1071,1050,1040,1076,1045,69,318,500,720,1,1,13879521,142,-2.71,0.83,12,0.16,-377.00,1229.00,2515,20240131,-59.44,1002,20241115,1.80,2515,-59.44,20240131,1002,1.80,20241115,2515,-59.44,20240131,1002,1.80,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241120,150631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1047,-14,5,-1.32,19791623,18612,112.77,1061,1086,1040,1379,743,1061,1063.38,0.00,0,1541,1102,1081,1071,1050,1040,1076,1045,69,318,500,720,1,1,13879521,145,-2.78,0.85,12,0.13,-377.00,1229.00,2515,20240131,-58.37,1002,20241115,4.49,2515,-58.37,20240131,1002,4.49,20241115,2515,-58.37,20240131,1002,4.49,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241120,140632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1081,20,2,1.89,8388828,7798,47.25,1061,1086,1061,1379,743,1061,1075.77,0.00,0,-1476,1102,1081,1071,1050,1040,1076,1045,69,318,500,720,1,1,13879521,150,-2.87,0.88,12,0.06,-377.00,1229.00,2515,20240131,-57.02,1002,20241115,7.88,2515,-57.02,20240131,1002,7.88,20241115,2515,-57.02,20240131,1002,7.88,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241120,130633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1081,20,2,1.89,8388828,7798,47.25,1061,1086,1061,1379,743,1061,1075.77,0.00,0,-1476,1102,1081,1071,1050,1040,1076,1045,69,318,500,720,1,1,13879521,150,-2.87,0.88,12,0.06,-377.00,1229.00,2515,20240131,-57.02,1002,20241115,7.88,2515,-57.02,20240131,1002,7.88,20241115,2515,-57.02,20240131,1002,7.88,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241120,120632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1081,20,2,1.89,7229568,6724,40.74,1061,1086,1061,1379,743,1061,1075.19,0.00,0,-1374,1102,1081,1071,1050,1040,1076,1045,69,318,500,720,1,1,13879521,150,-2.87,0.88,12,0.05,-377.00,1229.00,2515,20240131,-57.02,1002,20241115,7.88,2515,-57.02,20240131,1002,7.88,20241115,2515,-57.02,20240131,1002,7.88,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241120,110632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1081,20,2,1.89,7229568,6724,40.74,1061,1086,1061,1379,743,1061,1075.19,0.00,0,-1374,1102,1081,1071,1050,1040,1076,1045,69,318,500,720,1,1,13879521,150,-2.87,0.88,12,0.05,-377.00,1229.00,2515,20240131,-57.02,1002,20241115,7.88,2515,-57.02,20240131,1002,7.88,20241115,2515,-57.02,20240131,1002,7.88,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241120,100632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1081,20,2,1.89,7180923,6679,40.47,1061,1086,1061,1379,743,1061,1075.15,0.00,0,-1374,1102,1081,1071,1050,1040,1076,1045,69,318,500,720,1,1,13879521,150,-2.87,0.88,12,0.05,-377.00,1229.00,2515,20240131,-57.02,1002,20241115,7.88,2515,-57.02,20240131,1002,7.88,20241115,2515,-57.02,20240131,1002,7.88,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241120,090631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1083,22,2,2.07,3491499,3251,19.70,1061,1084,1061,1379,743,1061,1073.98,0.00,0,-1243,1102,1081,1071,1050,1040,1076,1045,69,318,500,720,1,1,13879521,150,-2.87,0.88,12,0.02,-377.00,1229.00,2515,20240131,-56.94,1002,20241115,8.08,2515,-56.94,20240131,1002,8.08,20241115,2515,-56.94,20240131,1002,8.08,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N 20241119,160558,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1061,0,3,0.00,17644730,16505,51.10,1092,1092,1061,1379,743,1061,1069.05,0.00,0,-216,1099,1079,1061,1041,1023,1090,1052,69,318,500,720,1,1,13879521,147,-2.81,0.86,12,0.12,-377.00,1229.00,2515,20240131,-57.81,1002,20241115,5.89,2515,-57.81,20240131,1002,5.89,20241115,2515,-57.81,20240131,1002,5.89,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N 20241119,150607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1067,6,2,0.57,15631850,14617,45.25,1092,1092,1061,1379,743,1061,1069.43,0.00,0,243,1099,1079,1061,1041,1023,1090,1052,69,318,500,720,1,1,13879521,148,-2.83,0.87,12,0.11,-377.00,1229.00,2515,20240131,-57.57,1002,20241115,6.49,2515,-57.57,20240131,1002,6.49,20241115,2515,-57.57,20240131,1002,6.49,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N 20241119,140606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1067,6,2,0.57,14743521,13784,42.67,1092,1092,1061,1379,743,1061,1069.61,0.00,0,257,1099,1079,1061,1041,1023,1090,1052,69,318,500,720,1,1,13879521,148,-2.83,0.87,12,0.10,-377.00,1229.00,2515,20240131,-57.57,1002,20241115,6.49,2515,-57.57,20240131,1002,6.49,20241115,2515,-57.57,20240131,1002,6.49,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N diff --git a/070960/price/prices-20241101.csv b/070960/price/prices-20241101.csv index 6ccc95e26069..0a6273ab64dc 100644 --- a/070960/price/prices-20241101.csv +++ b/070960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160621,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3090,-15,5,-0.48,221599405,71565,66.39,3105,3130,3070,4035,2175,3105,3096.61,2.91,0,4755,3328,3216,3158,3046,2988,3187,3017,2407,930,5000,2230,5,1,48133333,1487,14.86,0.39,12,0.15,208.00,8015.00,5250,20240905,-41.14,2660,20240509,16.17,5250,-41.14,20240905,2660,16.17,20240509,5250,-41.14,20240905,2660,16.17,20240509,1.52,N,070960,5000,2406 억,,1401058,N,N,206,N,00,N +20241120,150631,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3105,0,3,0.00,210790255,68068,63.14,3105,3130,3070,4035,2175,3105,3096.76,2.91,0,6292,3328,3216,3158,3046,2988,3187,3017,2407,930,5000,2230,5,1,48133333,1495,14.93,0.39,12,0.14,208.00,8015.00,5250,20240905,-40.86,2660,20240509,16.73,5250,-40.86,20240905,2660,16.73,20240509,5250,-40.86,20240905,2660,16.73,20240509,1.52,N,070960,5000,2406 억,,1401058,N,N,380,N,00,N +20241120,140632,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3105,0,3,0.00,194505960,62808,58.26,3105,3130,3070,4035,2175,3105,3096.83,2.91,0,5592,3328,3216,3158,3046,2988,3187,3017,2407,930,5000,2230,5,1,48133333,1495,14.93,0.39,12,0.13,208.00,8015.00,5250,20240905,-40.86,2660,20240509,16.73,5250,-40.86,20240905,2660,16.73,20240509,5250,-40.86,20240905,2660,16.73,20240509,1.52,N,070960,5000,2406 억,,1401058,N,N,380,N,00,N +20241120,130633,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3105,0,3,0.00,142755615,46078,42.74,3105,3130,3070,4035,2175,3105,3098.13,2.91,0,7637,3328,3216,3158,3046,2988,3187,3017,2407,930,5000,2230,5,1,48133333,1495,14.93,0.39,12,0.10,208.00,8015.00,5250,20240905,-40.86,2660,20240509,16.73,5250,-40.86,20240905,2660,16.73,20240509,5250,-40.86,20240905,2660,16.73,20240509,1.52,N,070960,5000,2406 억,,1401058,N,N,380,N,00,N +20241120,120632,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3105,0,3,0.00,116308300,37560,34.84,3105,3130,3070,4035,2175,3105,3096.60,2.91,0,7702,3328,3216,3158,3046,2988,3187,3017,2407,930,5000,2230,5,1,48133333,1495,14.93,0.39,12,0.08,208.00,8015.00,5250,20240905,-40.86,2660,20240509,16.73,5250,-40.86,20240905,2660,16.73,20240509,5250,-40.86,20240905,2660,16.73,20240509,1.52,N,070960,5000,2406 억,,1401058,N,N,380,N,00,N +20241120,110633,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3100,-5,5,-0.16,85163985,27508,25.52,3105,3130,3070,4035,2175,3105,3095.97,2.91,0,4354,3328,3216,3158,3046,2988,3187,3017,2407,930,5000,2230,5,1,48133333,1492,14.90,0.39,12,0.06,208.00,8015.00,5250,20240905,-40.95,2660,20240509,16.54,5250,-40.95,20240905,2660,16.54,20240509,5250,-40.95,20240905,2660,16.54,20240509,1.52,N,070960,5000,2406 억,,1401058,N,N,380,N,00,N +20241120,100633,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3100,-5,5,-0.16,67797125,21897,20.31,3105,3130,3070,4035,2175,3105,3096.18,2.91,0,3628,3328,3216,3158,3046,2988,3187,3017,2407,930,5000,2230,5,1,48133333,1492,14.90,0.39,12,0.05,208.00,8015.00,5250,20240905,-40.95,2660,20240509,16.54,5250,-40.95,20240905,2660,16.54,20240509,5250,-40.95,20240905,2660,16.54,20240509,1.52,N,070960,5000,2406 억,,1401058,N,N,380,N,00,N +20241120,090632,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3110,5,2,0.16,13866340,4464,4.14,3105,3110,3100,4035,2175,3105,3106.26,2.91,0,-648,3328,3216,3158,3046,2988,3187,3017,2407,930,5000,2230,5,1,48133333,1497,14.95,0.39,12,0.01,208.00,8015.00,5250,20240905,-40.76,2660,20240509,16.92,5250,-40.76,20240905,2660,16.92,20240509,5250,-40.76,20240905,2660,16.92,20240509,1.52,N,070960,5000,2406 억,,1401058,N,N,380,N,00,N 20241119,160558,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3105,-115,5,-3.57,338354830,107798,77.76,3185,3270,3100,4185,2255,3220,3138.79,2.95,0,-20168,3386,3302,3206,3122,3026,3345,3165,2407,965,5000,2310,5,1,48133333,1495,14.93,0.39,12,0.22,208.00,8015.00,5250,20240905,-40.86,2660,20240509,16.73,5250,-40.86,20240905,2660,16.73,20240509,5250,-40.86,20240905,2660,16.73,20240509,1.52,N,070960,5000,2406 억,,1420404,N,N,380,N,00,N 20241119,150608,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3100,-120,5,-3.73,319155715,101613,73.30,3185,3270,3100,4185,2255,3220,3140.89,2.95,0,-18163,3386,3302,3206,3122,3026,3345,3165,2407,965,5000,2310,5,1,48133333,1492,14.90,0.39,12,0.21,208.00,8015.00,5250,20240905,-40.95,2660,20240509,16.54,5250,-40.95,20240905,2660,16.54,20240509,5250,-40.95,20240905,2660,16.54,20240509,1.52,N,070960,5000,2406 억,,1420404,N,N,1208,N,00,N 20241119,140606,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3120,-100,5,-3.11,248226585,78825,56.86,3185,3270,3110,4185,2255,3220,3149.08,2.95,0,-12910,3386,3302,3206,3122,3026,3345,3165,2407,965,5000,2310,5,1,48133333,1502,15.00,0.39,12,0.16,208.00,8015.00,5250,20240905,-40.57,2660,20240509,17.29,5250,-40.57,20240905,2660,17.29,20240509,5250,-40.57,20240905,2660,17.29,20240509,1.52,N,070960,5000,2406 억,,1420404,N,N,1208,N,00,N diff --git a/071050/price/prices-20241101.csv b/071050/price/prices-20241101.csv index 9eef9231e12c..0fed3b2f6b4f 100644 --- a/071050/price/prices-20241101.csv +++ b/071050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160622,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74400,1000,2,1.36,4738584000,63645,53.57,72800,75000,72800,95400,51400,73400,74453.38,41.31,0,2222,74866,74132,73466,72732,72066,74500,73100,2786,22000,5000,55780,100,1,55725992,41460,6.48,0.54,12,0.11,11480.00,136785.00,79900,20241025,-6.88,53400,20240110,39.33,79900,-6.88,20241025,53400,39.33,20240110,79900,-6.88,20241025,53400,39.33,20240110,0.04,N,071050,5000,2786 억,,23020561,N,N,4,N,00,N +20241120,150631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74800,1400,2,1.91,4170501900,56020,47.15,72800,75000,72800,95400,51400,73400,74446.66,41.31,0,2992,74866,74132,73466,72732,72066,74500,73100,2786,22000,5000,55780,100,1,55725992,41683,6.52,0.55,12,0.10,11480.00,136785.00,79900,20241025,-6.38,53400,20240110,40.07,79900,-6.38,20241025,53400,40.07,20240110,79900,-6.38,20241025,53400,40.07,20240110,0.04,N,071050,5000,2786 억,,23020561,N,N,475,N,00,N +20241120,140632,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74500,1100,2,1.50,3026949300,40728,34.28,72800,74900,72800,95400,51400,73400,74321.09,41.31,0,5072,74866,74132,73466,72732,72066,74500,73100,2786,22000,5000,55780,100,1,55725992,41516,6.49,0.54,12,0.07,11480.00,136785.00,79900,20241025,-6.76,53400,20240110,39.51,79900,-6.76,20241025,53400,39.51,20240110,79900,-6.76,20241025,53400,39.51,20240110,0.04,N,071050,5000,2786 억,,23020561,N,N,475,N,00,N +20241120,130633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74600,1200,2,1.63,2599129700,34989,29.45,72800,74900,72800,95400,51400,73400,74284.20,41.31,0,5012,74866,74132,73466,72732,72066,74500,73100,2786,22000,5000,55780,100,1,55725992,41572,6.50,0.55,12,0.06,11480.00,136785.00,79900,20241025,-6.63,53400,20240110,39.70,79900,-6.63,20241025,53400,39.70,20240110,79900,-6.63,20241025,53400,39.70,20240110,0.04,N,071050,5000,2786 억,,23020561,N,N,475,N,00,N +20241120,120632,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74400,1000,2,1.36,2371528100,31932,26.88,72800,74900,72800,95400,51400,73400,74268.07,41.31,0,4257,74866,74132,73466,72732,72066,74500,73100,2786,22000,5000,55780,100,1,55725992,41460,6.48,0.54,12,0.06,11480.00,136785.00,79900,20241025,-6.88,53400,20240110,39.33,79900,-6.88,20241025,53400,39.33,20240110,79900,-6.88,20241025,53400,39.33,20240110,0.04,N,071050,5000,2786 억,,23020561,N,N,475,N,00,N +20241120,110633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74200,800,2,1.09,1594918000,21516,18.11,72800,74700,72800,95400,51400,73400,74127.07,41.31,0,1857,74866,74132,73466,72732,72066,74500,73100,2786,22000,5000,55780,100,1,55725992,41349,6.46,0.54,12,0.04,11480.00,136785.00,79900,20241025,-7.13,53400,20240110,38.95,79900,-7.13,20241025,53400,38.95,20240110,79900,-7.13,20241025,53400,38.95,20240110,0.04,N,071050,5000,2786 억,,23020561,N,N,475,N,00,N +20241120,100633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74300,900,2,1.23,1324751000,17876,15.05,72800,74700,72800,95400,51400,73400,74107.80,41.31,0,2061,74866,74132,73466,72732,72066,74500,73100,2786,22000,5000,55780,100,1,55725992,41404,6.47,0.54,12,0.03,11480.00,136785.00,79900,20241025,-7.01,53400,20240110,39.14,79900,-7.01,20241025,53400,39.14,20240110,79900,-7.01,20241025,53400,39.14,20240110,0.04,N,071050,5000,2786 억,,23020561,N,N,475,N,00,N +20241120,090632,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74000,600,2,0.82,320245000,4360,3.67,72800,74100,72800,95400,51400,73400,73450.69,41.31,0,663,74866,74132,73466,72732,72066,74500,73100,2786,22000,5000,55780,100,1,55725992,41237,6.45,0.54,12,0.01,11480.00,136785.00,79900,20241025,-7.38,53400,20240110,38.58,79900,-7.38,20241025,53400,38.58,20240110,79900,-7.38,20241025,53400,38.58,20240110,0.04,N,071050,5000,2786 억,,23020561,N,N,475,N,00,N 20241119,160559,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73400,100,2,0.14,8717101300,118784,72.76,72800,74200,72800,95200,51400,73300,73386.16,41.35,0,-12090,75633,74466,73233,72066,70833,75050,72650,2786,21900,5000,55700,100,1,55725992,40903,6.39,0.54,12,0.21,11480.00,136785.00,79900,20241025,-8.14,53400,20240110,37.45,79900,-8.14,20241025,53400,37.45,20240110,79900,-8.14,20241025,53400,37.45,20240110,0.05,N,071050,5000,2786 억,,23044027,N,N,475,N,00,N 20241119,150608,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74000,700,2,0.95,7295471500,99485,60.94,72800,74000,72800,95200,51400,73300,73332.38,41.35,0,-10831,75633,74466,73233,72066,70833,75050,72650,2786,21900,5000,55700,100,1,55725992,41237,6.45,0.54,12,0.18,11480.00,136785.00,79900,20241025,-7.38,53400,20240110,38.58,79900,-7.38,20241025,53400,38.58,20240110,79900,-7.38,20241025,53400,38.58,20240110,0.05,N,071050,5000,2786 억,,23044027,N,N,136,N,00,N 20241119,140607,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73200,-100,5,-0.14,5385996100,73437,44.98,72800,73800,72800,95200,51400,73300,73341.72,41.35,0,-5963,75633,74466,73233,72066,70833,75050,72650,2786,21900,5000,55700,100,1,55725992,40791,6.38,0.54,12,0.13,11480.00,136785.00,79900,20241025,-8.39,53400,20240110,37.08,79900,-8.39,20241025,53400,37.08,20240110,79900,-8.39,20241025,53400,37.08,20240110,0.05,N,071050,5000,2786 억,,23044027,N,N,136,N,00,N diff --git a/071090/price/prices-20241101.csv b/071090/price/prices-20241101.csv index b0dbe22aa056..85f499d44817 100644 --- a/071090/price/prices-20241101.csv +++ b/071090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160622,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2965,-45,5,-1.50,162939670,54847,90.66,3005,3005,2960,3910,2110,3010,2970.79,1.26,0,-6561,3036,3022,2996,2982,2956,3030,2990,101,900,500,1920,5,1,20191471,599,45.62,0.40,12,0.27,65.00,7391.00,5330,20240605,-44.37,2765,20241115,7.23,5330,-44.37,20240605,2765,7.23,20241115,5330,-44.37,20240605,2765,7.23,20241115,3.58,N,071090,500,100 억,,253489,N,N,1,N,00,N +20241120,150632,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2975,-35,5,-1.16,92679290,31133,51.46,3005,3005,2965,3910,2110,3010,2976.79,1.26,0,-4411,3036,3022,2996,2982,2956,3030,2990,101,900,500,1920,5,1,20191471,601,45.77,0.40,12,0.15,65.00,7391.00,5330,20240605,-44.18,2765,20241115,7.59,5330,-44.18,20240605,2765,7.59,20241115,5330,-44.18,20240605,2765,7.59,20241115,3.58,N,071090,500,100 억,,253489,N,N,0,N,00,N +20241120,140632,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2980,-30,5,-1.00,86441080,29037,48.00,3005,3005,2965,3910,2110,3010,2976.83,1.26,0,-3939,3036,3022,2996,2982,2956,3030,2990,101,900,500,1920,5,1,20191471,602,45.85,0.40,12,0.14,65.00,7391.00,5330,20240605,-44.09,2765,20241115,7.78,5330,-44.09,20240605,2765,7.78,20241115,5330,-44.09,20240605,2765,7.78,20241115,3.58,N,071090,500,100 억,,253489,N,N,0,N,00,N +20241120,130634,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2975,-35,5,-1.16,70704700,23741,39.24,3005,3005,2970,3910,2110,3010,2978.05,1.26,0,-3906,3036,3022,2996,2982,2956,3030,2990,101,900,500,1920,5,1,20191471,601,45.77,0.40,12,0.12,65.00,7391.00,5330,20240605,-44.18,2765,20241115,7.59,5330,-44.18,20240605,2765,7.59,20241115,5330,-44.18,20240605,2765,7.59,20241115,3.58,N,071090,500,100 억,,253489,N,N,0,N,00,N +20241120,120632,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2990,-20,5,-0.66,57058970,19155,31.66,3005,3005,2970,3910,2110,3010,2978.66,1.26,0,-3873,3036,3022,2996,2982,2956,3030,2990,101,900,500,1920,5,1,20191471,604,46.00,0.40,12,0.09,65.00,7391.00,5330,20240605,-43.90,2765,20241115,8.14,5330,-43.90,20240605,2765,8.14,20241115,5330,-43.90,20240605,2765,8.14,20241115,3.58,N,071090,500,100 억,,253489,N,N,0,N,00,N +20241120,110633,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2990,-20,5,-0.66,36120215,12116,20.03,3005,3005,2970,3910,2110,3010,2980.99,1.26,0,-4401,3036,3022,2996,2982,2956,3030,2990,101,900,500,1920,5,1,20191471,604,46.00,0.40,12,0.06,65.00,7391.00,5330,20240605,-43.90,2765,20241115,8.14,5330,-43.90,20240605,2765,8.14,20241115,5330,-43.90,20240605,2765,8.14,20241115,3.58,N,071090,500,100 억,,253489,N,N,0,N,00,N +20241120,100633,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2975,-35,5,-1.16,28399660,9526,15.75,3005,3005,2970,3910,2110,3010,2981.01,1.26,0,-4283,3036,3022,2996,2982,2956,3030,2990,101,900,500,1920,5,1,20191471,601,45.77,0.40,12,0.05,65.00,7391.00,5330,20240605,-44.18,2765,20241115,7.59,5330,-44.18,20240605,2765,7.59,20241115,5330,-44.18,20240605,2765,7.59,20241115,3.58,N,071090,500,100 억,,253489,N,N,0,N,00,N +20241120,090632,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3000,-10,5,-0.33,4064080,1354,2.24,3005,3005,3000,3910,2110,3010,3000.96,1.26,0,55,3036,3022,2996,2982,2956,3030,2990,101,900,500,1920,5,1,20191471,606,46.15,0.41,12,0.01,65.00,7391.00,5330,20240605,-43.71,2765,20241115,8.50,5330,-43.71,20240605,2765,8.50,20241115,5330,-43.71,20240605,2765,8.50,20241115,3.58,N,071090,500,100 억,,253489,N,N,0,N,00,N 20241119,160559,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3010,5,2,0.17,176008190,58984,70.01,3000,3010,2970,3905,2105,3005,2984.00,1.25,0,1030,3058,3031,2993,2966,2928,3045,2980,101,900,500,1920,5,1,20191471,608,46.31,0.41,12,0.29,65.00,7391.00,5330,20240605,-43.53,2765,20241115,8.86,5330,-43.53,20240605,2765,8.86,20241115,5330,-43.53,20240605,2765,8.86,20241115,3.50,N,071090,500,100 억,,251795,N,N,8,N,00,N 20241119,150608,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2990,-15,5,-0.50,142228670,47719,56.64,3000,3005,2970,3905,2105,3005,2980.55,1.25,0,1445,3058,3031,2993,2966,2928,3045,2980,101,900,500,1920,5,1,20191471,604,46.00,0.40,12,0.24,65.00,7391.00,5330,20240605,-43.90,2765,20241115,8.14,5330,-43.90,20240605,2765,8.14,20241115,5330,-43.90,20240605,2765,8.14,20241115,3.50,N,071090,500,100 억,,251795,N,N,8,N,00,N 20241119,140607,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2980,-25,5,-0.83,116820295,39203,46.53,3000,3005,2970,3905,2105,3005,2979.88,1.25,0,2685,3058,3031,2993,2966,2928,3045,2980,101,900,500,1920,5,1,20191471,602,45.85,0.40,12,0.19,65.00,7391.00,5330,20240605,-44.09,2765,20241115,7.78,5330,-44.09,20240605,2765,7.78,20241115,5330,-44.09,20240605,2765,7.78,20241115,3.50,N,071090,500,100 억,,251795,N,N,8,N,00,N diff --git a/071200/price/prices-20241101.csv b/071200/price/prices-20241101.csv index feae32731c87..63ef8947bafa 100644 --- a/071200/price/prices-20241101.csv +++ b/071200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160622,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4620,95,2,2.10,377349120,82417,104.32,4480,4675,4455,5880,3170,4525,4578.53,1.19,0,-4203,4685,4605,4470,4390,4255,4645,4430,122,1355,500,3430,5,1,24396458,1127,5.89,0.84,12,0.34,784.00,5499.00,6300,20240201,-26.67,3800,20240806,21.58,6300,-26.67,20240201,3800,21.58,20240806,6300,-26.67,20240201,3800,21.58,20240806,2.55,N,071200,500,121 억,,290108,N,N,0,N,00,N +20241120,150632,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4570,45,2,0.99,344916145,75393,95.43,4480,4675,4455,5880,3170,4525,4574.91,1.19,0,-1416,4685,4605,4470,4390,4255,4645,4430,122,1355,500,3430,5,1,24396458,1115,5.83,0.83,12,0.31,784.00,5499.00,6300,20240201,-27.46,3800,20240806,20.26,6300,-27.46,20240201,3800,20.26,20240806,6300,-27.46,20240201,3800,20.26,20240806,2.55,N,071200,500,121 억,,290108,N,N,0,N,00,N +20241120,140633,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4540,15,2,0.33,324858275,71023,89.90,4480,4675,4455,5880,3170,4525,4573.99,1.19,0,356,4685,4605,4470,4390,4255,4645,4430,122,1355,500,3430,5,1,24396458,1108,5.79,0.83,12,0.29,784.00,5499.00,6300,20240201,-27.94,3800,20240806,19.47,6300,-27.94,20240201,3800,19.47,20240806,6300,-27.94,20240201,3800,19.47,20240806,2.55,N,071200,500,121 억,,290108,N,N,0,N,00,N +20241120,130634,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4515,-10,5,-0.22,307936150,67297,85.18,4480,4675,4455,5880,3170,4525,4575.78,1.19,0,290,4685,4605,4470,4390,4255,4645,4430,122,1355,500,3430,5,1,24396458,1102,5.76,0.82,12,0.28,784.00,5499.00,6300,20240201,-28.33,3800,20240806,18.82,6300,-28.33,20240201,3800,18.82,20240806,6300,-28.33,20240201,3800,18.82,20240806,2.55,N,071200,500,121 억,,290108,N,N,0,N,00,N +20241120,120633,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4625,100,2,2.21,266382685,58195,73.66,4480,4675,4455,5880,3170,4525,4577.42,1.19,0,-2815,4685,4605,4470,4390,4255,4645,4430,122,1355,500,3430,5,1,24396458,1128,5.90,0.84,12,0.24,784.00,5499.00,6300,20240201,-26.59,3800,20240806,21.71,6300,-26.59,20240201,3800,21.71,20240806,6300,-26.59,20240201,3800,21.71,20240806,2.55,N,071200,500,121 억,,290108,N,N,0,N,00,N +20241120,110634,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4575,50,2,1.10,123154560,27107,34.31,4480,4620,4455,5880,3170,4525,4543.28,1.19,0,-5753,4685,4605,4470,4390,4255,4645,4430,122,1355,500,3430,5,1,24396458,1116,5.84,0.83,12,0.11,784.00,5499.00,6300,20240201,-27.38,3800,20240806,20.39,6300,-27.38,20240201,3800,20.39,20240806,6300,-27.38,20240201,3800,20.39,20240806,2.55,N,071200,500,121 억,,290108,N,N,0,N,00,N +20241120,100634,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4455,-70,5,-1.55,34326785,7654,9.69,4480,4575,4455,5880,3170,4525,4484.82,1.19,0,-1520,4685,4605,4470,4390,4255,4645,4430,122,1355,500,3430,5,1,24396458,1087,5.68,0.81,12,0.03,784.00,5499.00,6300,20240201,-29.29,3800,20240806,17.24,6300,-29.29,20240201,3800,17.24,20240806,6300,-29.29,20240201,3800,17.24,20240806,2.55,N,071200,500,121 억,,290108,N,N,0,N,00,N +20241120,090633,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4525,0,3,0.00,1322650,295,0.37,4480,4525,4480,5880,3170,4525,4483.56,1.19,0,-19,4685,4605,4470,4390,4255,4645,4430,122,1355,500,3430,5,1,24396458,1104,5.77,0.82,12,0.00,784.00,5499.00,6300,20240201,-28.17,3800,20240806,19.08,6300,-28.17,20240201,3800,19.08,20240806,6300,-28.17,20240201,3800,19.08,20240806,2.55,N,071200,500,121 억,,290108,N,N,0,N,00,N 20241119,160559,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4525,190,2,4.38,353239060,78856,213.16,4335,4550,4335,5630,3035,4335,4479.43,1.14,0,12175,4478,4406,4303,4231,4128,4442,4267,122,1295,500,3290,5,1,24396458,1104,5.77,0.82,12,0.32,784.00,5499.00,6300,20240201,-28.17,3800,20240806,19.08,6300,-28.17,20240201,3800,19.08,20240806,6300,-28.17,20240201,3800,19.08,20240806,2.56,N,071200,500,121 억,,278041,N,N,0,N,00,N 20241119,150608,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4525,190,2,4.38,341956125,76355,206.40,4335,4550,4335,5630,3035,4335,4478.50,1.14,0,11997,4478,4406,4303,4231,4128,4442,4267,122,1295,500,3290,5,1,24396458,1104,5.77,0.82,12,0.31,784.00,5499.00,6300,20240201,-28.17,3800,20240806,19.08,6300,-28.17,20240201,3800,19.08,20240806,6300,-28.17,20240201,3800,19.08,20240806,2.56,N,071200,500,121 억,,278041,N,N,0,N,00,N 20241119,140607,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4540,205,2,4.73,283210830,63358,171.27,4335,4550,4335,5630,3035,4335,4470.01,1.14,0,7187,4478,4406,4303,4231,4128,4442,4267,122,1295,500,3290,5,1,24396458,1108,5.79,0.83,12,0.26,784.00,5499.00,6300,20240201,-27.94,3800,20240806,19.47,6300,-27.94,20240201,3800,19.47,20240806,6300,-27.94,20240201,3800,19.47,20240806,2.56,N,071200,500,121 억,,278041,N,N,0,N,00,N diff --git a/071280/price/prices-20241101.csv b/071280/price/prices-20241101.csv index ea6642ef6da5..40f499c8af74 100644 --- a/071280/price/prices-20241101.csv +++ b/071280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160623,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14870,510,2,3.55,691533920,47525,105.25,14500,14880,14050,18660,10060,14360,14544.09,41.88,0,-8865,15086,14722,14086,13722,13086,14905,13905,76,4300,500,10050,10,1,15296603,2275,25.64,2.01,12,0.31,580.00,7414.00,20000,20241023,-25.65,5490,20231207,170.86,20000,-25.65,20241023,6180,140.61,20240102,20000,-25.65,20241023,5490,170.86,20231207,4.48,N,071280,500,76 억,,6405990,N,N,0,N,00,N +20241120,150632,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14660,300,2,2.09,590386770,40689,90.11,14500,14840,14050,18660,10060,14360,14509.74,41.88,0,-5484,15086,14722,14086,13722,13086,14905,13905,76,4300,500,10050,10,1,15296603,2242,25.28,1.98,12,0.27,580.00,7414.00,20000,20241023,-26.70,5490,20231207,167.03,20000,-26.70,20241023,6180,137.22,20240102,20000,-26.70,20241023,5490,167.03,20231207,4.48,N,071280,500,76 억,,6405990,N,N,0,N,00,N +20241120,140633,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14780,420,2,2.92,480498400,33166,73.45,14500,14840,14050,18660,10060,14360,14487.68,41.88,0,-5128,15086,14722,14086,13722,13086,14905,13905,76,4300,500,10050,10,1,15296603,2261,25.48,1.99,12,0.22,580.00,7414.00,20000,20241023,-26.10,5490,20231207,169.22,20000,-26.10,20241023,6180,139.16,20240102,20000,-26.10,20241023,5490,169.22,20231207,4.48,N,071280,500,76 억,,6405990,N,N,0,N,00,N +20241120,130634,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14570,210,2,1.46,334145400,23113,51.19,14500,14840,14050,18660,10060,14360,14457.03,41.88,0,-6727,15086,14722,14086,13722,13086,14905,13905,76,4300,500,10050,10,1,15296603,2229,25.12,1.97,12,0.15,580.00,7414.00,20000,20241023,-27.15,5490,20231207,165.39,20000,-27.15,20241023,6180,135.76,20240102,20000,-27.15,20241023,5490,165.39,20231207,4.48,N,071280,500,76 억,,6405990,N,N,0,N,00,N +20241120,120633,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14470,110,2,0.77,150434300,10552,23.37,14500,14530,14050,18660,10060,14360,14256.47,41.88,0,-3012,15086,14722,14086,13722,13086,14905,13905,76,4300,500,10050,10,1,15296603,2213,24.95,1.95,12,0.07,580.00,7414.00,20000,20241023,-27.65,5490,20231207,163.57,20000,-27.65,20241023,6180,134.14,20240102,20000,-27.65,20241023,5490,163.57,20231207,4.48,N,071280,500,76 억,,6405990,N,N,0,N,00,N +20241120,110634,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14300,-60,5,-0.42,96291320,6784,15.02,14500,14530,14050,18660,10060,14360,14193.89,41.88,0,-3226,15086,14722,14086,13722,13086,14905,13905,76,4300,500,10050,10,1,15296603,2187,24.66,1.93,12,0.04,580.00,7414.00,20000,20241023,-28.50,5490,20231207,160.47,20000,-28.50,20241023,6180,131.39,20240102,20000,-28.50,20241023,5490,160.47,20231207,4.48,N,071280,500,76 억,,6405990,N,N,0,N,00,N +20241120,100634,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14250,-110,5,-0.77,66443540,4698,10.40,14500,14530,14050,18660,10060,14360,14142.94,41.88,0,-1913,15086,14722,14086,13722,13086,14905,13905,76,4300,500,10050,10,1,15296603,2180,24.57,1.92,12,0.03,580.00,7414.00,20000,20241023,-28.75,5490,20231207,159.56,20000,-28.75,20241023,6180,130.58,20240102,20000,-28.75,20241023,5490,159.56,20231207,4.48,N,071280,500,76 억,,6405990,N,N,0,N,00,N +20241120,090633,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14110,-250,5,-1.74,2265580,158,0.35,14500,14530,14110,18660,10060,14360,14339.11,41.88,0,-65,15086,14722,14086,13722,13086,14905,13905,76,4300,500,10050,10,1,15296603,2158,24.33,1.90,12,0.00,580.00,7414.00,20000,20241023,-29.45,5490,20231207,157.01,20000,-29.45,20241023,6180,128.32,20240102,20000,-29.45,20241023,5490,157.01,20231207,4.48,N,071280,500,76 억,,6405990,N,N,0,N,00,N 20241119,160559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14360,690,2,5.05,636605930,45131,84.52,13800,14450,13450,17770,9570,13670,14105.74,41.86,0,559,14803,14236,13913,13346,13023,14075,13185,76,4100,500,9560,10,1,15296603,2197,24.76,1.94,12,0.30,580.00,7414.00,20000,20241023,-28.20,5490,20231207,161.57,20000,-28.20,20241023,6180,132.36,20240102,20000,-28.20,20241023,5490,161.57,20231207,4.50,N,071280,500,76 억,,6403810,N,N,0,N,00,N 20241119,150609,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14390,720,2,5.27,603721330,42841,80.23,13800,14450,13450,17770,9570,13670,14092.14,41.86,0,1958,14803,14236,13913,13346,13023,14075,13185,76,4100,500,9560,10,1,15296603,2201,24.81,1.94,12,0.28,580.00,7414.00,20000,20241023,-28.05,5490,20231207,162.11,20000,-28.05,20241023,6180,132.85,20240102,20000,-28.05,20241023,5490,162.11,20231207,4.50,N,071280,500,76 억,,6403810,N,N,0,N,00,N 20241119,140607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14200,530,2,3.88,521815240,37071,69.42,13800,14450,13450,17770,9570,13670,14076.10,41.86,0,1976,14803,14236,13913,13346,13023,14075,13185,76,4100,500,9560,10,1,15296603,2172,24.48,1.92,12,0.24,580.00,7414.00,20000,20241023,-29.00,5490,20231207,158.65,20000,-29.00,20241023,6180,129.77,20240102,20000,-29.00,20241023,5490,158.65,20231207,4.50,N,071280,500,76 억,,6403810,N,N,0,N,00,N diff --git a/071320/price/prices-20241101.csv b/071320/price/prices-20241101.csv index f6c82b02411a..29fa1d3c2b79 100644 --- a/071320/price/prices-20241101.csv +++ b/071320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160623,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50900,500,2,0.99,960670400,18790,112.51,50400,52300,50000,65500,35300,50400,51126.71,3.20,0,4718,52066,51232,50466,49632,48866,51650,50050,579,15100,5000,33260,100,1,11578744,5894,2.96,0.28,12,0.16,17222.00,180371.00,53900,20240618,-5.57,23000,20231114,121.30,53900,-5.57,20240618,24450,108.18,20240102,53900,-5.57,20240618,23300,118.45,20231121,0.04,N,071320,5000,578 억,,370462,N,N,6,N,00,N +20241120,150632,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50900,500,2,0.99,939302100,18370,109.99,50400,52300,50000,65500,35300,50400,51132.40,3.20,0,4599,52066,51232,50466,49632,48866,51650,50050,579,15100,5000,33260,100,1,11578744,5894,2.96,0.28,12,0.16,17222.00,180371.00,53900,20240618,-5.57,23000,20231114,121.30,53900,-5.57,20240618,24450,108.18,20240102,53900,-5.57,20240618,23300,118.45,20231121,0.04,N,071320,5000,578 억,,370462,N,N,0,N,00,N +20241120,140633,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50800,400,2,0.79,850497200,16627,99.56,50400,52300,50000,65500,35300,50400,51151.57,3.20,0,4443,52066,51232,50466,49632,48866,51650,50050,579,15100,5000,33260,100,1,11578744,5882,2.95,0.28,12,0.14,17222.00,180371.00,53900,20240618,-5.75,23000,20231114,120.87,53900,-5.75,20240618,24450,107.77,20240102,53900,-5.75,20240618,23300,118.03,20231121,0.04,N,071320,5000,578 억,,370462,N,N,0,N,00,N +20241120,130635,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50600,200,2,0.40,776502700,15167,90.81,50400,52300,50000,65500,35300,50400,51196.86,3.20,0,4417,52066,51232,50466,49632,48866,51650,50050,579,15100,5000,33260,100,1,11578744,5859,2.94,0.28,12,0.13,17222.00,180371.00,53900,20240618,-6.12,23000,20231114,120.00,53900,-6.12,20240618,24450,106.95,20240102,53900,-6.12,20240618,23300,117.17,20231121,0.04,N,071320,5000,578 억,,370462,N,N,0,N,00,N +20241120,120633,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50800,400,2,0.79,666866600,13001,77.85,50400,52300,50000,65500,35300,50400,51293.49,3.20,0,4237,52066,51232,50466,49632,48866,51650,50050,579,15100,5000,33260,100,1,11578744,5882,2.95,0.28,12,0.11,17222.00,180371.00,53900,20240618,-5.75,23000,20231114,120.87,53900,-5.75,20240618,24450,107.77,20240102,53900,-5.75,20240618,23300,118.03,20231121,0.04,N,071320,5000,578 억,,370462,N,N,0,N,00,N +20241120,110634,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50900,500,2,0.99,453522400,8806,52.73,50400,52300,50000,65500,35300,50400,51501.52,3.20,0,3636,52066,51232,50466,49632,48866,51650,50050,579,15100,5000,33260,100,1,11578744,5894,2.96,0.28,12,0.08,17222.00,180371.00,53900,20240618,-5.57,23000,20231114,121.30,53900,-5.57,20240618,24450,108.18,20240102,53900,-5.57,20240618,23300,118.45,20231121,0.04,N,071320,5000,578 억,,370462,N,N,0,N,00,N +20241120,100634,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,52000,1600,2,3.17,244769500,4762,28.51,50400,52000,50000,65500,35300,50400,51400.57,3.20,0,2490,52066,51232,50466,49632,48866,51650,50050,579,15100,5000,33260,100,1,11578744,6021,3.02,0.29,12,0.04,17222.00,180371.00,53900,20240618,-3.53,23000,20231114,126.09,53900,-3.53,20240618,24450,112.68,20240102,53900,-3.53,20240618,23300,123.18,20231121,0.04,N,071320,5000,578 억,,370462,N,N,0,N,00,N +20241120,090633,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50400,0,3,0.00,4736800,94,0.56,50400,50400,50000,65500,35300,50400,50391.49,3.20,0,37,52066,51232,50466,49632,48866,51650,50050,579,15100,5000,33260,100,1,11578744,5836,2.93,0.28,12,0.00,17222.00,180371.00,53900,20240618,-6.49,23000,20231114,119.13,53900,-6.49,20240618,24450,106.13,20240102,53900,-6.49,20240618,23300,116.31,20231121,0.04,N,071320,5000,578 억,,370462,N,N,0,N,00,N 20241119,160600,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50400,0,3,0.00,845948800,16683,74.12,49700,51300,49700,65500,35300,50400,50707.23,3.18,0,1092,52000,51200,50100,49300,48200,51600,49700,579,15100,5000,33260,100,1,11578744,5836,2.93,0.28,12,0.14,17222.00,180371.00,53900,20240618,-6.49,23000,20231114,119.13,53900,-6.49,20240618,24450,106.13,20240102,53900,-6.49,20240618,23300,116.31,20231121,0.05,N,071320,5000,578 억,,368218,N,N,3,N,00,N 20241119,150609,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50900,500,2,0.99,809296600,15962,70.92,49700,51300,49700,65500,35300,50400,50701.45,3.18,0,1269,52000,51200,50100,49300,48200,51600,49700,579,15100,5000,33260,100,1,11578744,5894,2.96,0.28,12,0.14,17222.00,180371.00,53900,20240618,-5.57,23000,20231114,121.30,53900,-5.57,20240618,24450,108.18,20240102,53900,-5.57,20240618,23300,118.45,20231121,0.05,N,071320,5000,578 억,,368218,N,N,3,N,00,N 20241119,140608,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50900,500,2,0.99,634696600,12535,55.69,49700,51300,49700,65500,35300,50400,50633.95,3.18,0,1670,52000,51200,50100,49300,48200,51600,49700,579,15100,5000,33260,100,1,11578744,5894,2.96,0.28,12,0.11,17222.00,180371.00,53900,20240618,-5.57,23000,20231114,121.30,53900,-5.57,20240618,24450,108.18,20240102,53900,-5.57,20240618,23300,118.45,20231121,0.05,N,071320,5000,578 억,,368218,N,N,3,N,00,N diff --git a/071460/price/prices-20241101.csv b/071460/price/prices-20241101.csv index 12dc15c8ea34..285527f69ba1 100644 --- a/071460/price/prices-20241101.csv +++ b/071460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160623,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241120,150633,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241120,140634,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241120,130635,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241120,120633,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241120,110634,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241120,100635,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241120,090633,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1033,20231121,-40.66,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20241119,160600,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1106,20231110,-44.58,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20241119,150609,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1106,20231110,-44.58,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20241119,140608,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1106,20231110,-44.58,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N diff --git a/071670/price/prices-20241101.csv b/071670/price/prices-20241101.csv index 570875cbc737..7fdbfc54a525 100644 --- a/071670/price/prices-20241101.csv +++ b/071670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5830,-70,5,-1.19,170589210,29411,26.51,5900,5930,5710,7670,4130,5900,5799.82,1.14,0,3429,6260,6080,5910,5730,5560,6170,5820,50,1770,500,4130,10,1,10000000,583,36.67,0.68,12,0.29,159.00,8574.00,11990,20240110,-51.38,5060,20241115,15.22,11990,-51.38,20240110,5060,15.22,20241115,11990,-51.38,20240110,5060,15.22,20241115,1.93,N,071670,500,50 억,,113842,N,N,0,N,00,N +20241120,150633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5860,-40,5,-0.68,160430240,27669,24.94,5900,5930,5710,7670,4130,5900,5798.01,1.14,0,3413,6260,6080,5910,5730,5560,6170,5820,50,1770,500,4130,10,1,10000000,586,36.86,0.68,12,0.28,159.00,8574.00,11990,20240110,-51.13,5060,20241115,15.81,11990,-51.13,20240110,5060,15.81,20241115,11990,-51.13,20240110,5060,15.81,20241115,1.93,N,071670,500,50 억,,113842,N,N,0,N,00,N +20241120,140634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5800,-100,5,-1.69,153054660,26401,23.80,5900,5930,5710,7670,4130,5900,5797.11,1.14,0,3074,6260,6080,5910,5730,5560,6170,5820,50,1770,500,4130,10,1,10000000,580,36.48,0.68,12,0.26,159.00,8574.00,11990,20240110,-51.63,5060,20241115,14.62,11990,-51.63,20240110,5060,14.62,20241115,11990,-51.63,20240110,5060,14.62,20241115,1.93,N,071670,500,50 억,,113842,N,N,0,N,00,N +20241120,130635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5890,-10,5,-0.17,147085210,25377,22.87,5900,5930,5710,7670,4130,5900,5795.80,1.14,0,2765,6260,6080,5910,5730,5560,6170,5820,50,1770,500,4130,10,1,10000000,589,37.04,0.69,12,0.25,159.00,8574.00,11990,20240110,-50.88,5060,20241115,16.40,11990,-50.88,20240110,5060,16.40,20241115,11990,-50.88,20240110,5060,16.40,20241115,1.93,N,071670,500,50 억,,113842,N,N,0,N,00,N +20241120,120634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5840,-60,5,-1.02,126410790,21814,19.66,5900,5930,5710,7670,4130,5900,5794.70,1.14,0,1737,6260,6080,5910,5730,5560,6170,5820,50,1770,500,4130,10,1,10000000,584,36.73,0.68,12,0.22,159.00,8574.00,11990,20240110,-51.29,5060,20241115,15.42,11990,-51.29,20240110,5060,15.42,20241115,11990,-51.29,20240110,5060,15.42,20241115,1.93,N,071670,500,50 억,,113842,N,N,0,N,00,N +20241120,110635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5800,-100,5,-1.69,89428620,15406,13.89,5900,5930,5710,7670,4130,5900,5804.48,1.14,0,1640,6260,6080,5910,5730,5560,6170,5820,50,1770,500,4130,10,1,10000000,580,36.48,0.68,12,0.15,159.00,8574.00,11990,20240110,-51.63,5060,20241115,14.62,11990,-51.63,20240110,5060,14.62,20241115,11990,-51.63,20240110,5060,14.62,20241115,1.93,N,071670,500,50 억,,113842,N,N,0,N,00,N +20241120,100635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5790,-110,5,-1.86,82707160,14247,12.84,5900,5930,5710,7670,4130,5900,5804.90,1.14,0,1042,6260,6080,5910,5730,5560,6170,5820,50,1770,500,4130,10,1,10000000,579,36.42,0.68,12,0.14,159.00,8574.00,11990,20240110,-51.71,5060,20241115,14.43,11990,-51.71,20240110,5060,14.43,20241115,11990,-51.71,20240110,5060,14.43,20241115,1.93,N,071670,500,50 억,,113842,N,N,0,N,00,N +20241120,090634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,30,2,0.51,6727950,1140,1.03,5900,5930,5890,7670,4130,5900,5901.79,1.14,0,-58,6260,6080,5910,5730,5560,6170,5820,50,1770,500,4130,10,1,10000000,593,37.30,0.69,12,0.01,159.00,8574.00,11990,20240110,-50.54,5060,20241115,17.19,11990,-50.54,20240110,5060,17.19,20241115,11990,-50.54,20240110,5060,17.19,20241115,1.93,N,071670,500,50 억,,113842,N,N,0,N,00,N 20241119,160600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5900,0,3,0.00,651910580,110068,12.18,5810,6090,5740,7670,4130,5900,5922.80,1.13,0,546,7200,6550,5930,5280,4660,6875,5605,50,1770,500,4130,10,1,10000000,590,37.11,0.69,12,1.10,159.00,8574.00,11990,20240110,-50.79,5060,20241115,16.60,11990,-50.79,20240110,5060,16.60,20241115,11990,-50.79,20240110,5060,16.60,20241115,1.98,N,071670,500,50 억,,113297,N,N,0,N,00,N 20241119,150609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5860,-40,5,-0.68,627067900,105829,11.71,5810,6090,5740,7670,4130,5900,5925.29,1.13,0,504,7200,6550,5930,5280,4660,6875,5605,50,1770,500,4130,10,1,10000000,586,36.86,0.68,12,1.06,159.00,8574.00,11990,20240110,-51.13,5060,20241115,15.81,11990,-51.13,20240110,5060,15.81,20241115,11990,-51.13,20240110,5060,15.81,20241115,1.98,N,071670,500,50 억,,113297,N,N,0,N,00,N 20241119,140608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,30,2,0.51,577022750,97261,10.76,5810,6090,5760,7670,4130,5900,5932.72,1.13,0,1161,7200,6550,5930,5280,4660,6875,5605,50,1770,500,4130,10,1,10000000,593,37.30,0.69,12,0.97,159.00,8574.00,11990,20240110,-50.54,5060,20241115,17.19,11990,-50.54,20240110,5060,17.19,20241115,11990,-50.54,20240110,5060,17.19,20241115,1.98,N,071670,500,50 억,,113297,N,N,0,N,00,N diff --git a/071840/price/prices-20241101.csv b/071840/price/prices-20241101.csv index d00be0fa5cf3..c3aac219a608 100644 --- a/071840/price/prices-20241101.csv +++ b/071840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160624,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7620,-10,5,-0.13,77003270,10115,89.21,7630,7700,7530,9910,5350,7630,7612.78,2.95,0,958,7770,7700,7630,7560,7490,7735,7595,1180,2280,5000,5640,10,1,23607712,1799,-5.09,0.14,12,0.04,-1498.00,53730.00,10990,20240123,-30.66,7330,20241114,3.96,10990,-30.66,20240123,7330,3.96,20241114,10990,-30.66,20240123,7330,3.96,20241114,0.41,N,071840,5000,1180 억,,695511,N,N,6,N,00,N +20241120,150633,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7640,10,2,0.13,74609490,9801,86.44,7630,7700,7530,9910,5350,7630,7612.44,2.95,0,1065,7770,7700,7630,7560,7490,7735,7595,1180,2280,5000,5640,10,1,23607712,1804,-5.10,0.14,12,0.04,-1498.00,53730.00,10990,20240123,-30.48,7330,20241114,4.23,10990,-30.48,20240123,7330,4.23,20241114,10990,-30.48,20240123,7330,4.23,20241114,0.41,N,071840,5000,1180 억,,695511,N,N,3,N,00,N +20241120,140634,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7660,30,2,0.39,69350840,9114,80.38,7630,7700,7530,9910,5350,7630,7609.26,2.95,0,857,7770,7700,7630,7560,7490,7735,7595,1180,2280,5000,5640,10,1,23607712,1808,-5.11,0.14,12,0.04,-1498.00,53730.00,10990,20240123,-30.30,7330,20241114,4.50,10990,-30.30,20240123,7330,4.50,20241114,10990,-30.30,20240123,7330,4.50,20241114,0.41,N,071840,5000,1180 억,,695511,N,N,3,N,00,N +20241120,130635,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7640,10,2,0.13,48118550,6345,55.96,7630,7690,7530,9910,5350,7630,7583.70,2.95,0,430,7770,7700,7630,7560,7490,7735,7595,1180,2280,5000,5640,10,1,23607712,1804,-5.10,0.14,12,0.03,-1498.00,53730.00,10990,20240123,-30.48,7330,20241114,4.23,10990,-30.48,20240123,7330,4.23,20241114,10990,-30.48,20240123,7330,4.23,20241114,0.41,N,071840,5000,1180 억,,695511,N,N,3,N,00,N +20241120,120634,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7630,0,3,0.00,38373650,5068,44.70,7630,7630,7530,9910,5350,7630,7571.75,2.95,0,437,7770,7700,7630,7560,7490,7735,7595,1180,2280,5000,5640,10,1,23607712,1801,-5.09,0.14,12,0.02,-1498.00,53730.00,10990,20240123,-30.57,7330,20241114,4.09,10990,-30.57,20240123,7330,4.09,20241114,10990,-30.57,20240123,7330,4.09,20241114,0.41,N,071840,5000,1180 억,,695511,N,N,3,N,00,N +20241120,110635,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7590,-40,5,-0.52,34668420,4581,40.40,7630,7630,7530,9910,5350,7630,7567.87,2.95,0,132,7770,7700,7630,7560,7490,7735,7595,1180,2280,5000,5640,10,1,23607712,1792,-5.07,0.14,12,0.02,-1498.00,53730.00,10990,20240123,-30.94,7330,20241114,3.55,10990,-30.94,20240123,7330,3.55,20241114,10990,-30.94,20240123,7330,3.55,20241114,0.41,N,071840,5000,1180 억,,695511,N,N,3,N,00,N +20241120,100635,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7540,-90,5,-1.18,14138210,1871,16.50,7630,7630,7530,9910,5350,7630,7556.50,2.95,0,36,7770,7700,7630,7560,7490,7735,7595,1180,2280,5000,5640,10,1,23607712,1780,-5.03,0.14,12,0.01,-1498.00,53730.00,10990,20240123,-31.39,7330,20241114,2.86,10990,-31.39,20240123,7330,2.86,20241114,10990,-31.39,20240123,7330,2.86,20241114,0.41,N,071840,5000,1180 억,,695511,N,N,3,N,00,N +20241120,090634,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7630,0,3,0.00,297470,39,0.34,7630,7630,7620,9910,5350,7630,7627.44,2.95,0,5,7770,7700,7630,7560,7490,7735,7595,1180,2280,5000,5640,10,1,23607712,1801,-5.09,0.14,12,0.00,-1498.00,53730.00,10990,20240123,-30.57,7330,20241114,4.09,10990,-30.57,20240123,7330,4.09,20241114,10990,-30.57,20240123,7330,4.09,20241114,0.41,N,071840,5000,1180 억,,695511,N,N,3,N,00,N 20241119,160600,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7630,-30,5,-0.39,86188490,11335,50.67,7580,7700,7560,9950,5370,7660,7603.75,2.95,0,-261,7866,7762,7606,7502,7346,7815,7555,1180,2290,5000,5660,10,1,23607712,1801,-5.09,0.14,12,0.05,-1498.00,53730.00,10990,20240123,-30.57,7330,20241114,4.09,10990,-30.57,20240123,7330,4.09,20241114,10990,-30.57,20240123,7330,4.09,20241114,0.42,N,071840,5000,1180 억,,695717,N,N,3,N,00,N 20241119,150610,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7600,-60,5,-0.78,83664630,11004,49.19,7580,7700,7560,9950,5370,7660,7603.11,2.95,0,-99,7866,7762,7606,7502,7346,7815,7555,1180,2290,5000,5660,10,1,23607712,1794,-5.07,0.14,12,0.05,-1498.00,53730.00,10990,20240123,-30.85,7330,20241114,3.68,10990,-30.85,20240123,7330,3.68,20241114,10990,-30.85,20240123,7330,3.68,20241114,0.42,N,071840,5000,1180 억,,695717,N,N,1,N,00,N 20241119,140609,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7610,-50,5,-0.65,78814440,10366,46.34,7580,7700,7560,9950,5370,7660,7603.17,2.95,0,-72,7866,7762,7606,7502,7346,7815,7555,1180,2290,5000,5660,10,1,23607712,1797,-5.08,0.14,12,0.04,-1498.00,53730.00,10990,20240123,-30.76,7330,20241114,3.82,10990,-30.76,20240123,7330,3.82,20241114,10990,-30.76,20240123,7330,3.82,20241114,0.42,N,071840,5000,1180 억,,695717,N,N,1,N,00,N diff --git a/071850/price/prices-20241101.csv b/071850/price/prices-20241101.csv index 89ae4f1e2a6b..72989f026870 100644 --- a/071850/price/prices-20241101.csv +++ b/071850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1911,56,2,3.02,27832187,14756,107.54,1949,1949,1811,2410,1299,1855,1886.16,0.42,0,-2401,2019,1937,1891,1809,1763,1914,1786,123,555,500,1180,1,1,24529188,469,-2.13,0.45,12,0.06,-897.00,4223.00,2395,20241002,-20.21,1123,20240708,70.17,2395,-20.21,20241002,1123,70.17,20240708,2645,-27.75,20240219,1123,70.17,20240708,0.00,N,071850,500,122 억,,103111,N,N,0,N,00,N +20241120,150633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1909,54,2,2.91,24295882,12897,93.99,1949,1949,1811,2410,1299,1855,1883.84,0.42,0,-2675,2019,1937,1891,1809,1763,1914,1786,123,555,500,1180,1,1,24529188,468,-2.13,0.45,12,0.05,-897.00,4223.00,2395,20241002,-20.29,1123,20240708,69.99,2395,-20.29,20241002,1123,69.99,20240708,2645,-27.83,20240219,1123,69.99,20240708,0.00,N,071850,500,122 억,,103111,N,N,0,N,00,N +20241120,140634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1890,35,2,1.89,23216838,12330,89.86,1949,1949,1811,2410,1299,1855,1882.96,0.42,0,-2674,2019,1937,1891,1809,1763,1914,1786,123,555,500,1180,1,1,24529188,464,-2.11,0.45,12,0.05,-897.00,4223.00,2395,20241002,-21.09,1123,20240708,68.30,2395,-21.09,20241002,1123,68.30,20240708,2645,-28.54,20240219,1123,68.30,20240708,0.00,N,071850,500,122 억,,103111,N,N,0,N,00,N +20241120,130636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1900,45,2,2.43,14192227,7575,55.21,1949,1949,1811,2410,1299,1855,1873.56,0.42,0,-709,2019,1937,1891,1809,1763,1914,1786,123,555,500,1180,1,1,24529188,466,-2.12,0.45,12,0.03,-897.00,4223.00,2395,20241002,-20.67,1123,20240708,69.19,2395,-20.67,20241002,1123,69.19,20240708,2645,-28.17,20240219,1123,69.19,20240708,0.00,N,071850,500,122 억,,103111,N,N,0,N,00,N +20241120,120634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1902,47,2,2.53,9621540,5170,37.68,1949,1949,1811,2410,1299,1855,1861.03,0.42,0,-397,2019,1937,1891,1809,1763,1914,1786,123,555,500,1180,1,1,24529188,467,-2.12,0.45,12,0.02,-897.00,4223.00,2395,20241002,-20.58,1123,20240708,69.37,2395,-20.58,20241002,1123,69.37,20240708,2645,-28.09,20240219,1123,69.37,20240708,0.00,N,071850,500,122 억,,103111,N,N,0,N,00,N +20241120,110635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1854,-1,5,-0.05,5471866,2956,21.54,1949,1949,1811,2410,1299,1855,1851.10,0.42,0,-343,2019,1937,1891,1809,1763,1914,1786,123,555,500,1180,1,1,24529188,455,-2.07,0.44,12,0.01,-897.00,4223.00,2395,20241002,-22.59,1123,20240708,65.09,2395,-22.59,20241002,1123,65.09,20240708,2645,-29.91,20240219,1123,65.09,20240708,0.00,N,071850,500,122 억,,103111,N,N,0,N,00,N +20241120,100635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1880,25,2,1.35,3213935,1721,12.54,1949,1949,1855,2410,1299,1855,1867.48,0.42,0,-342,2019,1937,1891,1809,1763,1914,1786,123,555,500,1180,1,1,24529188,461,-2.10,0.45,12,0.01,-897.00,4223.00,2395,20241002,-21.50,1123,20240708,67.41,2395,-21.50,20241002,1123,67.41,20240708,2645,-28.92,20240219,1123,67.41,20240708,0.00,N,071850,500,122 억,,103111,N,N,0,N,00,N +20241120,090634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1949,94,2,5.07,1949,1,0.01,1949,1949,1949,2410,1299,1855,1949.00,0.42,0,-1,2019,1937,1891,1809,1763,1914,1786,123,555,500,1180,1,1,24529188,478,-2.17,0.46,12,0.00,-897.00,4223.00,2395,20241002,-18.62,1123,20240708,73.55,2395,-18.62,20241002,1123,73.55,20240708,2645,-26.31,20240219,1123,73.55,20240708,0.00,N,071850,500,122 억,,103111,N,N,0,N,00,N 20241119,160601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1855,-15,5,-0.80,26180297,13721,83.67,1865,1973,1845,2430,1309,1870,1908.05,0.42,0,-988,2164,2017,1943,1796,1722,1980,1759,123,560,500,1190,1,1,24529188,455,-2.07,0.44,12,0.06,-897.00,4223.00,2395,20241002,-22.55,1123,20240708,65.18,2395,-22.55,20241002,1123,65.18,20240708,2645,-29.87,20240219,1123,65.18,20240708,0.00,N,071850,500,122 억,,104065,N,N,0,N,00,N 20241119,150610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1898,28,2,1.50,24050288,12575,76.69,1865,1973,1845,2430,1309,1870,1912.55,0.42,0,-697,2164,2017,1943,1796,1722,1980,1759,123,560,500,1190,1,1,24529188,466,-2.12,0.45,12,0.05,-897.00,4223.00,2395,20241002,-20.75,1123,20240708,69.01,2395,-20.75,20241002,1123,69.01,20240708,2645,-28.24,20240219,1123,69.01,20240708,0.00,N,071850,500,122 억,,104065,N,N,0,N,00,N 20241119,140609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1901,31,2,1.66,18003851,9392,57.28,1865,1973,1845,2430,1309,1870,1916.93,0.42,0,-721,2164,2017,1943,1796,1722,1980,1759,123,560,500,1190,1,1,24529188,466,-2.12,0.45,12,0.04,-897.00,4223.00,2395,20241002,-20.63,1123,20240708,69.28,2395,-20.63,20241002,1123,69.28,20240708,2645,-28.13,20240219,1123,69.28,20240708,0.00,N,071850,500,122 억,,104065,N,N,0,N,00,N diff --git a/071950/price/prices-20241101.csv b/071950/price/prices-20241101.csv index 8f79faa310d5..490710ac5cbd 100644 --- a/071950/price/prices-20241101.csv +++ b/071950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160624,57,100.00,KOSPI,,,N,N,N,N, ,N,9110,230,2,2.59,40138720,4458,75.34,8800,9200,8800,11540,6220,8880,9003.75,2.44,0,-626,9313,9096,8953,8736,8593,9025,8665,16,2660,500,5320,10,1,3290720,300,-4.10,2.77,12,0.14,-2224.00,3289.00,13705,20240814,-33.53,3644,20240624,150.00,13705,-33.53,20240814,3644,150.00,20240624,11280,-19.24,20241004,351,2495.44,20240624,0.00,N,071950,500,16 억,,80230,N,N,0,N,00,N +20241120,150634,57,100.00,KOSPI,,,N,N,N,N, ,N,9000,120,2,1.35,36675190,4075,68.87,8800,9200,8800,11540,6220,8880,9000.05,2.44,0,-581,9313,9096,8953,8736,8593,9025,8665,16,2660,500,5320,10,1,3290720,296,-4.05,2.74,12,0.12,-2224.00,3289.00,13705,20240814,-34.33,3644,20240624,146.98,13705,-34.33,20240814,3644,146.98,20240624,11280,-20.21,20241004,351,2464.10,20240624,0.00,N,071950,500,16 억,,80230,N,N,0,N,00,N +20241120,140635,57,100.00,KOSPI,,,N,N,N,N, ,N,9110,230,2,2.59,35659700,3963,66.98,8800,9200,8800,11540,6220,8880,8998.16,2.44,0,-585,9313,9096,8953,8736,8593,9025,8665,16,2660,500,5320,10,1,3290720,300,-4.10,2.77,12,0.12,-2224.00,3289.00,13705,20240814,-33.53,3644,20240624,150.00,13705,-33.53,20240814,3644,150.00,20240624,11280,-19.24,20241004,351,2495.44,20240624,0.00,N,071950,500,16 억,,80230,N,N,0,N,00,N +20241120,130636,57,100.00,KOSPI,,,N,N,N,N, ,N,9170,290,2,3.27,31149250,3468,58.61,8800,9200,8800,11540,6220,8880,8981.91,2.44,0,-90,9313,9096,8953,8736,8593,9025,8665,16,2660,500,5320,10,1,3290720,302,-4.12,2.79,12,0.11,-2224.00,3289.00,13705,20240814,-33.09,3644,20240624,151.65,13705,-33.09,20240814,3644,151.65,20240624,11280,-18.71,20241004,351,2512.54,20240624,0.00,N,071950,500,16 억,,80230,N,N,0,N,00,N +20241120,120634,57,100.00,KOSPI,,,N,N,N,N, ,N,8900,20,2,0.23,11526720,1299,21.95,8800,8960,8800,11540,6220,8880,8873.53,2.44,0,-421,9313,9096,8953,8736,8593,9025,8665,16,2660,500,5320,10,1,3290720,293,-4.00,2.71,12,0.04,-2224.00,3289.00,13705,20240814,-35.06,3644,20240624,144.24,13705,-35.06,20240814,3644,144.24,20240624,11280,-21.10,20241004,351,2435.61,20240624,0.00,N,071950,500,16 억,,80230,N,N,0,N,00,N +20241120,110636,57,100.00,KOSPI,,,N,N,N,N, ,N,8890,10,2,0.11,10930770,1232,20.82,8800,8960,8800,11540,6220,8880,8872.38,2.44,0,-420,9313,9096,8953,8736,8593,9025,8665,16,2660,500,5320,10,1,3290720,293,-4.00,2.70,12,0.04,-2224.00,3289.00,13705,20240814,-35.13,3644,20240624,143.96,13705,-35.13,20240814,3644,143.96,20240624,11280,-21.19,20241004,351,2432.76,20240624,0.00,N,071950,500,16 억,,80230,N,N,0,N,00,N +20241120,100636,57,100.00,KOSPI,,,N,N,N,N, ,N,8870,-10,5,-0.11,2858190,323,5.46,8800,8960,8800,11540,6220,8880,8848.89,2.44,0,-285,9313,9096,8953,8736,8593,9025,8665,16,2660,500,5320,10,1,3290720,292,-3.99,2.70,12,0.01,-2224.00,3289.00,13705,20240814,-35.28,3644,20240624,143.41,13705,-35.28,20240814,3644,143.41,20240624,11280,-21.37,20241004,351,2427.07,20240624,0.00,N,071950,500,16 억,,80230,N,N,0,N,00,N +20241120,090635,57,100.00,KOSPI,,,N,N,N,N, ,N,8960,80,2,0.90,232160,26,0.44,8800,8960,8800,11540,6220,8880,8929.23,2.44,0,-16,9313,9096,8953,8736,8593,9025,8665,16,2660,500,5320,10,1,3290720,295,-4.03,2.72,12,0.00,-2224.00,3289.00,13705,20240814,-34.62,3644,20240624,145.88,13705,-34.62,20240814,3644,145.88,20240624,11280,-20.57,20241004,351,2452.71,20240624,0.00,N,071950,500,16 억,,80230,N,N,0,N,00,N 20241119,160601,57,100.00,KOSPI,,,N,N,N,N, ,N,8880,-170,5,-1.88,52736530,5917,148.97,9060,9170,8810,11760,6340,9050,8912.71,2.55,0,-3586,9603,9326,9113,8836,8623,9465,8975,16,2710,500,5430,10,1,3290720,292,-3.99,2.70,12,0.18,-2224.00,3289.00,13705,20240814,-35.21,3644,20240624,143.69,13705,-35.21,20240814,3644,143.69,20240624,11280,-21.28,20241004,351,2429.91,20240624,0.00,N,071950,500,16 억,,83955,N,N,0,N,00,N 20241119,150610,57,100.00,KOSPI,,,N,N,N,N, ,N,8820,-230,5,-2.54,50242700,5636,141.89,9060,9170,8810,11760,6340,9050,8914.60,2.55,0,-3363,9603,9326,9113,8836,8623,9465,8975,16,2710,500,5430,10,1,3290720,290,-3.97,2.68,12,0.17,-2224.00,3289.00,13705,20240814,-35.64,3644,20240624,142.04,13705,-35.64,20240814,3644,142.04,20240624,11280,-21.81,20241004,351,2412.82,20240624,0.00,N,071950,500,16 억,,83955,N,N,0,N,00,N 20241119,140609,57,100.00,KOSPI,,,N,N,N,N, ,N,8900,-150,5,-1.66,39771060,4453,112.11,9060,9170,8850,11760,6340,9050,8931.30,2.55,0,-2244,9603,9326,9113,8836,8623,9465,8975,16,2710,500,5430,10,1,3290720,293,-4.00,2.71,12,0.14,-2224.00,3289.00,13705,20240814,-35.06,3644,20240624,144.24,13705,-35.06,20240814,3644,144.24,20240624,11280,-21.10,20241004,351,2435.61,20240624,0.00,N,071950,500,16 억,,83955,N,N,0,N,00,N diff --git a/071970/price/prices-20241101.csv b/071970/price/prices-20241101.csv index bd391d77718c..3d36031ba762 100644 --- a/071970/price/prices-20241101.csv +++ b/071970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160625,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20350,1210,2,6.32,16652478920,830223,254.61,19270,20400,19240,24850,13400,19140,20057.28,5.02,0,166231,19886,19512,19046,18672,18206,19700,18860,848,5710,2500,14160,50,1,33921495,6903,18.37,2.58,12,2.45,1108.00,7893.00,24850,20240731,-18.11,9050,20231117,124.86,24850,-18.11,20240731,9600,111.98,20240313,24850,-18.11,20240731,9100,123.63,20231120,2.10,N,071970,2500,848 억,,1703487,N,N,636,N,00,N +20241120,150634,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20200,1060,2,5.54,15938673920,795054,243.83,19270,20400,19240,24850,13400,19140,20047.28,5.02,0,168181,19886,19512,19046,18672,18206,19700,18860,848,5710,2500,14160,50,1,33921495,6852,18.23,2.56,12,2.34,1108.00,7893.00,24850,20240731,-18.71,9050,20231117,123.20,24850,-18.71,20240731,9600,110.42,20240313,24850,-18.71,20240731,9100,121.98,20231120,2.10,N,071970,2500,848 억,,1703487,N,N,960,N,00,N +20241120,140635,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20200,1060,2,5.54,14012395620,700088,214.70,19270,20400,19240,24850,13400,19140,20015.19,5.02,0,154141,19886,19512,19046,18672,18206,19700,18860,848,5710,2500,14160,50,1,33921495,6852,18.23,2.56,12,2.06,1108.00,7893.00,24850,20240731,-18.71,9050,20231117,123.20,24850,-18.71,20240731,9600,110.42,20240313,24850,-18.71,20240731,9100,121.98,20231120,2.10,N,071970,2500,848 억,,1703487,N,N,960,N,00,N +20241120,130636,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20100,960,2,5.02,12883166770,644070,197.52,19270,20400,19240,24850,13400,19140,20002.74,5.02,0,141307,19886,19512,19046,18672,18206,19700,18860,848,5710,2500,14160,50,1,33921495,6818,18.14,2.55,12,1.90,1108.00,7893.00,24850,20240731,-19.11,9050,20231117,122.10,24850,-19.11,20240731,9600,109.38,20240313,24850,-19.11,20240731,9100,120.88,20231120,2.10,N,071970,2500,848 억,,1703487,N,N,960,N,00,N +20241120,120635,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19890,750,2,3.92,12056288020,602740,184.85,19270,20400,19240,24850,13400,19140,20002.47,5.02,0,136553,19886,19512,19046,18672,18206,19700,18860,848,5710,2500,14160,10,1,33921495,6747,17.95,2.52,12,1.78,1108.00,7893.00,24850,20240731,-19.96,9050,20231117,119.78,24850,-19.96,20240731,9600,107.19,20240313,24850,-19.96,20240731,9100,118.57,20231120,2.10,N,071970,2500,848 억,,1703487,N,N,960,N,00,N +20241120,110636,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20100,960,2,5.02,10754534430,537565,164.86,19270,20400,19240,24850,13400,19140,20006.02,5.02,0,125066,19886,19512,19046,18672,18206,19700,18860,848,5710,2500,14160,50,1,33921495,6818,18.14,2.55,12,1.58,1108.00,7893.00,24850,20240731,-19.11,9050,20231117,122.10,24850,-19.11,20240731,9600,109.38,20240313,24850,-19.11,20240731,9100,120.88,20231120,2.10,N,071970,2500,848 억,,1703487,N,N,960,N,00,N +20241120,100636,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20350,1210,2,6.32,7934559650,397796,122.00,19270,20400,19240,24850,13400,19140,19946.30,5.02,0,102528,19886,19512,19046,18672,18206,19700,18860,848,5710,2500,14160,50,1,33921495,6903,18.37,2.58,12,1.17,1108.00,7893.00,24850,20240731,-18.11,9050,20231117,124.86,24850,-18.11,20240731,9600,111.98,20240313,24850,-18.11,20240731,9100,123.63,20231120,2.10,N,071970,2500,848 억,,1703487,N,N,960,N,00,N +20241120,090635,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19790,650,2,3.40,1059486440,54225,16.63,19270,19850,19240,24850,13400,19140,19538.71,5.02,0,24522,19886,19512,19046,18672,18206,19700,18860,848,5710,2500,14160,10,1,33921495,6713,17.86,2.51,12,0.16,1108.00,7893.00,24850,20240731,-20.36,9050,20231117,118.67,24850,-20.36,20240731,9600,106.15,20240313,24850,-20.36,20240731,9100,117.47,20231120,2.10,N,071970,2500,848 억,,1703487,N,N,960,N,00,N 20241119,160601,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19140,250,2,1.32,6158315240,324029,111.74,19030,19420,18580,24550,13230,18890,19004.96,5.02,0,28033,19403,19146,18943,18686,18483,19275,18815,848,5660,2500,13970,10,1,33921495,6493,17.27,2.42,12,0.96,1108.00,7893.00,24850,20240731,-22.98,9050,20231117,111.49,24850,-22.98,20240731,9600,99.38,20240313,24850,-22.98,20240731,9100,110.33,20231120,2.11,N,071970,2500,848 억,,1701585,N,N,960,N,00,N 20241119,150610,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19040,150,2,0.79,5808053760,305641,105.40,19030,19420,18580,24550,13230,18890,19002.87,5.02,0,31644,19403,19146,18943,18686,18483,19275,18815,848,5660,2500,13970,10,1,33921495,6459,17.18,2.41,12,0.90,1108.00,7893.00,24850,20240731,-23.38,9050,20231117,110.39,24850,-23.38,20240731,9600,98.33,20240313,24850,-23.38,20240731,9100,109.23,20231120,2.11,N,071970,2500,848 억,,1701585,N,N,1841,N,00,N 20241119,140610,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19080,190,2,1.01,5319031830,280050,96.58,19030,19420,18580,24550,13230,18890,18993.16,5.02,0,39899,19403,19146,18943,18686,18483,19275,18815,848,5660,2500,13970,10,1,33921495,6472,17.22,2.42,12,0.83,1108.00,7893.00,24850,20240731,-23.22,9050,20231117,110.83,24850,-23.22,20240731,9600,98.75,20240313,24850,-23.22,20240731,9100,109.67,20231120,2.11,N,071970,2500,848 억,,1701585,N,N,1841,N,00,N diff --git a/072020/price/prices-20241101.csv b/072020/price/prices-20241101.csv index 4de2fff6817c..5aba22dd87bb 100644 --- a/072020/price/prices-20241101.csv +++ b/072020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10140,20,2,0.20,168313940,16643,74.91,10120,10190,10060,13150,7090,10120,10113.20,1.70,0,-959,10226,10172,10116,10062,10006,10200,10090,50,3030,500,7280,10,1,9658687,979,16.82,0.98,12,0.17,603.00,10333.00,11790,20231207,-13.99,9470,20240805,7.07,11630,-12.81,20240523,9470,7.07,20240805,11790,-13.99,20231207,9470,7.07,20240805,3.32,N,072020,500,49 억,,164284,N,N,0,N,00,N +20241120,150634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10160,40,2,0.40,158019850,15628,70.34,10120,10190,10060,13150,7090,10120,10111.33,1.70,0,-710,10226,10172,10116,10062,10006,10200,10090,50,3030,500,7280,10,1,9658687,981,16.85,0.98,12,0.16,603.00,10333.00,11790,20231207,-13.83,9470,20240805,7.29,11630,-12.64,20240523,9470,7.29,20240805,11790,-13.83,20231207,9470,7.29,20240805,3.32,N,072020,500,49 억,,164284,N,N,0,N,00,N +20241120,140635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10160,40,2,0.40,140646160,13918,62.64,10120,10160,10060,13150,7090,10120,10105.34,1.70,0,-604,10226,10172,10116,10062,10006,10200,10090,50,3030,500,7280,10,1,9658687,981,16.85,0.98,12,0.14,603.00,10333.00,11790,20231207,-13.83,9470,20240805,7.29,11630,-12.64,20240523,9470,7.29,20240805,11790,-13.83,20231207,9470,7.29,20240805,3.32,N,072020,500,49 억,,164284,N,N,0,N,00,N +20241120,130637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,-10,5,-0.10,101344720,10038,45.18,10120,10140,10060,13150,7090,10120,10096.11,1.70,0,-440,10226,10172,10116,10062,10006,10200,10090,50,3030,500,7280,10,1,9658687,976,16.77,0.98,12,0.10,603.00,10333.00,11790,20231207,-14.25,9470,20240805,6.76,11630,-13.07,20240523,9470,6.76,20240805,11790,-14.25,20231207,9470,6.76,20240805,3.32,N,072020,500,49 억,,164284,N,N,0,N,00,N +20241120,120635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10120,0,3,0.00,99343310,9840,44.29,10120,10140,10060,13150,7090,10120,10095.86,1.70,0,-415,10226,10172,10116,10062,10006,10200,10090,50,3030,500,7280,10,1,9658687,977,16.78,0.98,12,0.10,603.00,10333.00,11790,20231207,-14.16,9470,20240805,6.86,11630,-12.98,20240523,9470,6.86,20240805,11790,-14.16,20231207,9470,6.86,20240805,3.32,N,072020,500,49 억,,164284,N,N,0,N,00,N +20241120,110636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10120,0,3,0.00,90874960,9002,40.52,10120,10140,10060,13150,7090,10120,10094.97,1.70,0,-378,10226,10172,10116,10062,10006,10200,10090,50,3030,500,7280,10,1,9658687,977,16.78,0.98,12,0.09,603.00,10333.00,11790,20231207,-14.16,9470,20240805,6.86,11630,-12.98,20240523,9470,6.86,20240805,11790,-14.16,20231207,9470,6.86,20240805,3.32,N,072020,500,49 억,,164284,N,N,0,N,00,N +20241120,100636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,-10,5,-0.10,73196860,7250,32.63,10120,10140,10060,13150,7090,10120,10096.12,1.70,0,-611,10226,10172,10116,10062,10006,10200,10090,50,3030,500,7280,10,1,9658687,976,16.77,0.98,12,0.08,603.00,10333.00,11790,20231207,-14.25,9470,20240805,6.76,11630,-13.07,20240523,9470,6.76,20240805,11790,-14.25,20231207,9470,6.76,20240805,3.32,N,072020,500,49 억,,164284,N,N,0,N,00,N +20241120,090635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10140,20,2,0.20,678190,67,0.30,10120,10140,10120,13150,7090,10120,10122.24,1.70,0,-44,10226,10172,10116,10062,10006,10200,10090,50,3030,500,7280,10,1,9658687,979,16.82,0.98,12,0.00,603.00,10333.00,11790,20231207,-13.99,9470,20240805,7.07,11630,-12.81,20240523,9470,7.07,20240805,11790,-13.99,20231207,9470,7.07,20240805,3.32,N,072020,500,49 억,,164284,N,N,0,N,00,N 20241119,160601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10120,30,2,0.30,224707780,22218,100.10,10090,10170,10060,13110,7070,10090,10113.77,1.73,0,-2625,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,977,16.78,0.98,12,0.23,603.00,10333.00,11790,20231207,-14.16,9470,20240805,6.86,11630,-12.98,20240523,9470,6.86,20240805,11790,-14.16,20231207,9470,6.86,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N 20241119,150611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,10,2,0.10,220166800,21769,98.08,10090,10170,10060,13110,7070,10090,10113.78,1.73,0,-2453,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,976,16.75,0.98,12,0.23,603.00,10333.00,11790,20231207,-14.33,9470,20240805,6.65,11630,-13.16,20240523,9470,6.65,20240805,11790,-14.33,20231207,9470,6.65,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N 20241119,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,20,2,0.20,188323950,18622,83.90,10090,10170,10060,13110,7070,10090,10112.98,1.73,0,-1371,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,976,16.77,0.98,12,0.19,603.00,10333.00,11790,20231207,-14.25,9470,20240805,6.76,11630,-13.07,20240523,9470,6.76,20240805,11790,-14.25,20231207,9470,6.76,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N diff --git a/072130/price/prices-20241101.csv b/072130/price/prices-20241101.csv index 794d2e19fbe3..7a0c488ffb12 100644 --- a/072130/price/prices-20241101.csv +++ b/072130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160625,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4640,375,2,8.79,1145880405,253172,47.50,4260,4650,4255,5540,2990,4265,4525.93,2.06,0,22954,4665,4465,4245,4045,3825,4565,4145,66,1275,500,3240,5,1,13195454,612,42.57,0.98,12,1.92,109.00,4722.00,5130,20241021,-9.55,2810,20240806,65.12,5130,-9.55,20241021,2810,65.12,20240806,5130,-9.55,20241021,2810,65.12,20240806,2.87,N,072130,500,65 억,,272371,N,N,2,N,00,N +20241120,150635,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4635,370,2,8.68,1108138060,244987,45.97,4260,4650,4255,5540,2990,4265,4523.25,2.06,0,21551,4665,4465,4245,4045,3825,4565,4145,66,1275,500,3240,5,1,13195454,612,42.52,0.98,12,1.86,109.00,4722.00,5130,20241021,-9.65,2810,20240806,64.95,5130,-9.65,20241021,2810,64.95,20240806,5130,-9.65,20241021,2810,64.95,20240806,2.87,N,072130,500,65 억,,272371,N,N,0,N,00,N +20241120,140635,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4615,350,2,8.21,1030688775,228218,42.82,4260,4650,4255,5540,2990,4265,4516.25,2.06,0,24750,4665,4465,4245,4045,3825,4565,4145,66,1275,500,3240,5,1,13195454,609,42.34,0.98,12,1.73,109.00,4722.00,5130,20241021,-10.04,2810,20240806,64.23,5130,-10.04,20241021,2810,64.23,20240806,5130,-10.04,20241021,2810,64.23,20240806,2.87,N,072130,500,65 억,,272371,N,N,0,N,00,N +20241120,130637,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4535,270,2,6.33,820627695,182589,34.26,4260,4650,4255,5540,2990,4265,4494.40,2.06,0,19083,4665,4465,4245,4045,3825,4565,4145,66,1275,500,3240,5,1,13195454,598,41.61,0.96,12,1.38,109.00,4722.00,5130,20241021,-11.60,2810,20240806,61.39,5130,-11.60,20241021,2810,61.39,20240806,5130,-11.60,20241021,2810,61.39,20240806,2.87,N,072130,500,65 억,,272371,N,N,0,N,00,N +20241120,120635,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4590,325,2,7.62,699212715,155951,29.26,4260,4650,4255,5540,2990,4265,4483.54,2.06,0,23379,4665,4465,4245,4045,3825,4565,4145,66,1275,500,3240,5,1,13195454,606,42.11,0.97,12,1.18,109.00,4722.00,5130,20241021,-10.53,2810,20240806,63.35,5130,-10.53,20241021,2810,63.35,20240806,5130,-10.53,20241021,2810,63.35,20240806,2.87,N,072130,500,65 억,,272371,N,N,0,N,00,N +20241120,110636,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4570,305,2,7.15,508526815,114335,21.45,4260,4580,4255,5540,2990,4265,4447.69,2.06,0,16878,4665,4465,4245,4045,3825,4565,4145,66,1275,500,3240,5,1,13195454,603,41.93,0.97,12,0.87,109.00,4722.00,5130,20241021,-10.92,2810,20240806,62.63,5130,-10.92,20241021,2810,62.63,20240806,5130,-10.92,20241021,2810,62.63,20240806,2.87,N,072130,500,65 억,,272371,N,N,0,N,00,N +20241120,100636,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4445,180,2,4.22,299800365,68006,12.76,4260,4490,4255,5540,2990,4265,4408.44,2.06,0,7626,4665,4465,4245,4045,3825,4565,4145,66,1275,500,3240,5,1,13195454,587,40.78,0.94,12,0.52,109.00,4722.00,5130,20241021,-13.35,2810,20240806,58.19,5130,-13.35,20241021,2810,58.19,20240806,5130,-13.35,20241021,2810,58.19,20240806,2.87,N,072130,500,65 억,,272371,N,N,0,N,00,N +20241120,090635,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4305,40,2,0.94,35332700,8209,1.54,4260,4395,4255,5540,2990,4265,4304.15,2.06,0,2095,4665,4465,4245,4045,3825,4565,4145,66,1275,500,3240,5,1,13195454,568,39.50,0.91,12,0.06,109.00,4722.00,5130,20241021,-16.08,2810,20240806,53.20,5130,-16.08,20241021,2810,53.20,20240806,5130,-16.08,20241021,2810,53.20,20240806,2.87,N,072130,500,65 억,,272371,N,N,0,N,00,N 20241119,160602,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4265,65,2,1.55,2215826610,530749,268.24,4045,4445,4025,5460,2940,4200,4174.75,1.57,0,75194,4733,4466,4333,4066,3933,4400,4000,66,1260,500,3190,5,1,13195454,563,39.13,0.90,12,4.02,109.00,4722.00,5130,20241021,-16.86,2810,20240806,51.78,5130,-16.86,20241021,2810,51.78,20240806,5130,-16.86,20241021,2810,51.78,20240806,2.86,N,072130,500,65 억,,207574,N,N,6,N,00,N 20241119,150611,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4260,60,2,1.43,2178262900,521951,263.80,4045,4445,4025,5460,2940,4200,4173.31,1.57,0,76031,4733,4466,4333,4066,3933,4400,4000,66,1260,500,3190,5,1,13195454,562,39.08,0.90,12,3.96,109.00,4722.00,5130,20241021,-16.96,2810,20240806,51.60,5130,-16.96,20241021,2810,51.60,20240806,5130,-16.96,20241021,2810,51.60,20240806,2.86,N,072130,500,65 억,,207574,N,N,6,N,00,N 20241119,140610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4210,10,2,0.24,2089539140,500922,253.17,4045,4445,4025,5460,2940,4200,4171.39,1.57,0,70128,4733,4466,4333,4066,3933,4400,4000,66,1260,500,3190,5,1,13195454,556,38.62,0.89,12,3.80,109.00,4722.00,5130,20241021,-17.93,2810,20240806,49.82,5130,-17.93,20241021,2810,49.82,20240806,5130,-17.93,20241021,2810,49.82,20240806,2.86,N,072130,500,65 억,,207574,N,N,6,N,00,N diff --git a/072470/price/prices-20241101.csv b/072470/price/prices-20241101.csv index 7fb08a4ee285..7d4e1250dc2e 100644 --- a/072470/price/prices-20241101.csv +++ b/072470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2635,-5,5,-0.19,16362280,6273,89.11,2580,2650,2580,3430,1850,2640,2608.29,0.31,0,-1030,2693,2666,2633,2606,2573,2680,2620,94,790,500,1630,5,1,18887341,498,6.43,0.38,12,0.03,410.00,6930.00,5990,20240220,-56.01,2475,20241118,6.46,5990,-56.01,20240220,2475,6.46,20241118,5990,-56.01,20240220,2475,6.46,20241118,0.73,N,072470,500,94 억,,58687,N,N,0,N,00,N +20241120,150635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2615,-25,5,-0.95,15294240,5867,83.34,2580,2650,2580,3430,1850,2640,2606.82,0.31,0,-1030,2693,2666,2633,2606,2573,2680,2620,94,790,500,1630,5,1,18887341,494,6.38,0.38,12,0.03,410.00,6930.00,5990,20240220,-56.34,2475,20241118,5.66,5990,-56.34,20240220,2475,5.66,20241118,5990,-56.34,20240220,2475,5.66,20241118,0.73,N,072470,500,94 억,,58687,N,N,0,N,00,N +20241120,140636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2610,-30,5,-1.14,14413240,5530,78.55,2580,2650,2580,3430,1850,2640,2606.37,0.31,0,-1019,2693,2666,2633,2606,2573,2680,2620,94,790,500,1630,5,1,18887341,493,6.37,0.38,12,0.03,410.00,6930.00,5990,20240220,-56.43,2475,20241118,5.45,5990,-56.43,20240220,2475,5.45,20241118,5990,-56.43,20240220,2475,5.45,20241118,0.73,N,072470,500,94 억,,58687,N,N,0,N,00,N +20241120,130637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2600,-40,5,-1.52,13161420,5050,71.73,2580,2650,2580,3430,1850,2640,2606.22,0.31,0,-963,2693,2666,2633,2606,2573,2680,2620,94,790,500,1630,5,1,18887341,491,6.34,0.38,12,0.03,410.00,6930.00,5990,20240220,-56.59,2475,20241118,5.05,5990,-56.59,20240220,2475,5.05,20241118,5990,-56.59,20240220,2475,5.05,20241118,0.73,N,072470,500,94 억,,58687,N,N,0,N,00,N +20241120,120636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2620,-20,5,-0.76,11372385,4362,61.96,2580,2650,2580,3430,1850,2640,2607.15,0.31,0,-962,2693,2666,2633,2606,2573,2680,2620,94,790,500,1630,5,1,18887341,495,6.39,0.38,12,0.02,410.00,6930.00,5990,20240220,-56.26,2475,20241118,5.86,5990,-56.26,20240220,2475,5.86,20241118,5990,-56.26,20240220,2475,5.86,20241118,0.73,N,072470,500,94 억,,58687,N,N,0,N,00,N +20241120,110637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,-10,5,-0.38,10599685,4066,57.76,2580,2650,2580,3430,1850,2640,2606.91,0.31,0,-983,2693,2666,2633,2606,2573,2680,2620,94,790,500,1630,5,1,18887341,497,6.41,0.38,12,0.02,410.00,6930.00,5990,20240220,-56.09,2475,20241118,6.26,5990,-56.09,20240220,2475,6.26,20241118,5990,-56.09,20240220,2475,6.26,20241118,0.73,N,072470,500,94 억,,58687,N,N,0,N,00,N +20241120,100637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2605,-35,5,-1.33,9842465,3778,53.66,2580,2650,2580,3430,1850,2640,2605.21,0.31,0,-824,2693,2666,2633,2606,2573,2680,2620,94,790,500,1630,5,1,18887341,492,6.35,0.38,12,0.02,410.00,6930.00,5990,20240220,-56.51,2475,20241118,5.25,5990,-56.51,20240220,2475,5.25,20241118,5990,-56.51,20240220,2475,5.25,20241118,0.73,N,072470,500,94 억,,58687,N,N,0,N,00,N +20241120,090636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2600,-40,5,-1.52,7063665,2714,38.55,2580,2650,2580,3430,1850,2640,2602.68,0.31,0,-838,2693,2666,2633,2606,2573,2680,2620,94,790,500,1630,5,1,18887341,491,6.34,0.38,12,0.01,410.00,6930.00,5990,20240220,-56.59,2475,20241118,5.05,5990,-56.59,20240220,2475,5.05,20241118,5990,-56.59,20240220,2475,5.05,20241118,0.73,N,072470,500,94 억,,58687,N,N,0,N,00,N 20241119,160602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2640,10,2,0.38,18532505,7040,30.06,2635,2660,2600,3415,1845,2630,2632.46,0.32,0,-947,2753,2691,2583,2521,2413,2722,2552,94,785,500,1630,5,1,18887341,499,6.44,0.38,12,0.04,410.00,6930.00,5990,20240220,-55.93,2475,20241118,6.67,5990,-55.93,20240220,2475,6.67,20241118,5990,-55.93,20240220,2475,6.67,20241118,0.72,N,072470,500,94 억,,59617,N,N,0,N,00,N 20241119,150611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2625,-5,5,-0.19,16657395,6326,27.01,2635,2660,2600,3415,1845,2630,2633.16,0.32,0,-946,2753,2691,2583,2521,2413,2722,2552,94,785,500,1630,5,1,18887341,496,6.40,0.38,12,0.03,410.00,6930.00,5990,20240220,-56.18,2475,20241118,6.06,5990,-56.18,20240220,2475,6.06,20241118,5990,-56.18,20240220,2475,6.06,20241118,0.72,N,072470,500,94 억,,59617,N,N,0,N,00,N 20241119,140610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,15,2,0.57,13045410,4950,21.13,2635,2660,2625,3415,1845,2630,2635.44,0.32,0,-588,2753,2691,2583,2521,2413,2722,2552,94,785,500,1630,5,1,18887341,500,6.45,0.38,12,0.03,410.00,6930.00,5990,20240220,-55.84,2475,20241118,6.87,5990,-55.84,20240220,2475,6.87,20241118,5990,-55.84,20240220,2475,6.87,20241118,0.72,N,072470,500,94 억,,59617,N,N,0,N,00,N diff --git a/072520/price/prices-20241101.csv b/072520/price/prices-20241101.csv index 63f97fe0fe1a..d0dea527a8b4 100644 --- a/072520/price/prices-20241101.csv +++ b/072520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160626,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241120,150635,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241120,140636,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241120,130637,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241120,120636,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241120,110637,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241120,100637,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241120,090636,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20241119,160602,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20241119,150612,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20241119,140611,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N diff --git a/072710/price/prices-20241101.csv b/072710/price/prices-20241101.csv index c5ca52a3eafd..8c558e7c521f 100644 --- a/072710/price/prices-20241101.csv +++ b/072710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160626,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65600,700,2,1.08,104016100,1587,41.07,65100,65800,65100,84300,45500,64900,65542.60,2.70,0,368,65766,65332,64866,64432,63966,65100,64200,232,19400,5000,49320,100,1,4637790,3042,4.53,0.27,12,0.03,14478.00,242037.00,85400,20240617,-23.19,61500,20240118,6.67,85400,-23.19,20240617,61500,6.67,20240118,85400,-23.19,20240617,61500,6.67,20240118,0.28,N,072710,5000,231 억,,125014,N,N,0,N,00,N +20241120,150635,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65500,600,2,0.92,91428300,1395,36.10,65100,65800,65100,84300,45500,64900,65540.00,2.70,0,311,65766,65332,64866,64432,63966,65100,64200,232,19400,5000,49320,100,1,4637790,3038,4.52,0.27,12,0.03,14478.00,242037.00,85400,20240617,-23.30,61500,20240118,6.50,85400,-23.30,20240617,61500,6.50,20240118,85400,-23.30,20240617,61500,6.50,20240118,0.28,N,072710,5000,231 억,,125014,N,N,0,N,00,N +20241120,140636,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65500,600,2,0.92,82847300,1264,32.71,65100,65800,65100,84300,45500,64900,65543.75,2.70,0,206,65766,65332,64866,64432,63966,65100,64200,232,19400,5000,49320,100,1,4637790,3038,4.52,0.27,12,0.03,14478.00,242037.00,85400,20240617,-23.30,61500,20240118,6.50,85400,-23.30,20240617,61500,6.50,20240118,85400,-23.30,20240617,61500,6.50,20240118,0.28,N,072710,5000,231 억,,125014,N,N,0,N,00,N +20241120,130638,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65600,700,2,1.08,81208900,1239,32.07,65100,65800,65100,84300,45500,64900,65543.91,2.70,0,208,65766,65332,64866,64432,63966,65100,64200,232,19400,5000,49320,100,1,4637790,3042,4.53,0.27,12,0.03,14478.00,242037.00,85400,20240617,-23.19,61500,20240118,6.67,85400,-23.19,20240617,61500,6.67,20240118,85400,-23.19,20240617,61500,6.67,20240118,0.28,N,072710,5000,231 억,,125014,N,N,0,N,00,N +20241120,120636,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65700,800,2,1.23,74329800,1134,29.35,65100,65800,65100,84300,45500,64900,65546.56,2.70,0,187,65766,65332,64866,64432,63966,65100,64200,232,19400,5000,49320,100,1,4637790,3047,4.54,0.27,12,0.02,14478.00,242037.00,85400,20240617,-23.07,61500,20240118,6.83,85400,-23.07,20240617,61500,6.83,20240118,85400,-23.07,20240617,61500,6.83,20240118,0.28,N,072710,5000,231 억,,125014,N,N,0,N,00,N +20241120,110637,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65400,500,2,0.77,69351600,1058,27.38,65100,65800,65100,84300,45500,64900,65549.72,2.70,0,177,65766,65332,64866,64432,63966,65100,64200,232,19400,5000,49320,100,1,4637790,3033,4.52,0.27,12,0.02,14478.00,242037.00,85400,20240617,-23.42,61500,20240118,6.34,85400,-23.42,20240617,61500,6.34,20240118,85400,-23.42,20240617,61500,6.34,20240118,0.28,N,072710,5000,231 억,,125014,N,N,0,N,00,N +20241120,100637,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65400,500,2,0.77,31668300,483,12.50,65100,65800,65100,84300,45500,64900,65565.84,2.70,0,-71,65766,65332,64866,64432,63966,65100,64200,232,19400,5000,49320,100,1,4637790,3033,4.52,0.27,12,0.01,14478.00,242037.00,85400,20240617,-23.42,61500,20240118,6.34,85400,-23.42,20240617,61500,6.34,20240118,85400,-23.42,20240617,61500,6.34,20240118,0.28,N,072710,5000,231 억,,125014,N,N,0,N,00,N +20241120,090636,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65400,500,2,0.77,6725600,103,2.67,65100,65400,65100,84300,45500,64900,65297.09,2.70,0,1,65766,65332,64866,64432,63966,65100,64200,232,19400,5000,49320,100,1,4637790,3033,4.52,0.27,12,0.00,14478.00,242037.00,85400,20240617,-23.42,61500,20240118,6.34,85400,-23.42,20240617,61500,6.34,20240118,85400,-23.42,20240617,61500,6.34,20240118,0.28,N,072710,5000,231 억,,125014,N,N,0,N,00,N 20241119,160603,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,64900,-100,5,-0.15,251113600,3864,119.15,65000,65300,64400,84500,45500,65000,64987.99,2.70,0,-193,65933,65466,64733,64266,63533,65700,64500,232,19500,5000,49400,100,1,4637790,3010,4.48,0.27,12,0.08,14478.00,242037.00,85400,20240617,-24.00,61500,20240118,5.53,85400,-24.00,20240617,61500,5.53,20240118,85400,-24.00,20240617,61500,5.53,20240118,0.28,N,072710,5000,231 억,,125084,N,N,0,N,00,N 20241119,150612,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,64900,-100,5,-0.15,247801700,3813,117.58,65000,65300,64400,84500,45500,65000,64988.64,2.70,0,-180,65933,65466,64733,64266,63533,65700,64500,232,19500,5000,49400,100,1,4637790,3010,4.48,0.27,12,0.08,14478.00,242037.00,85400,20240617,-24.00,61500,20240118,5.53,85400,-24.00,20240617,61500,5.53,20240118,85400,-24.00,20240617,61500,5.53,20240118,0.28,N,072710,5000,231 억,,125084,N,N,0,N,00,N 20241119,140611,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65100,100,2,0.15,239938300,3692,113.85,65000,65300,64400,84500,45500,65000,64988.71,2.70,0,-92,65933,65466,64733,64266,63533,65700,64500,232,19500,5000,49400,100,1,4637790,3019,4.50,0.27,12,0.08,14478.00,242037.00,85400,20240617,-23.77,61500,20240118,5.85,85400,-23.77,20240617,61500,5.85,20240118,85400,-23.77,20240617,61500,5.85,20240118,0.28,N,072710,5000,231 억,,125084,N,N,0,N,00,N diff --git a/072770/price/prices-20241101.csv b/072770/price/prices-20241101.csv index bc9dafb5a4f0..2716881e09b7 100644 --- a/072770/price/prices-20241101.csv +++ b/072770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1797,-72,5,-3.85,192049997,106236,81.80,1868,1868,1785,2425,1309,1869,1808.39,0.63,0,-33658,1970,1919,1870,1819,1770,1895,1795,351,556,500,1270,1,1,70238244,1262,-13.21,1.77,12,0.15,-136.00,1018.00,3235,20240401,-44.45,1540,20240806,16.69,3235,-44.45,20240401,1540,16.69,20240806,3235,-44.45,20240401,1540,16.69,20240806,2.66,N,072770,500,351 억,,439588,N,N,0,N,00,N +20241120,150636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1792,-77,5,-4.12,158306064,87409,67.31,1868,1868,1792,2425,1309,1869,1811.10,0.63,0,-27678,1970,1919,1870,1819,1770,1895,1795,351,556,500,1270,1,1,70238244,1259,-13.18,1.76,12,0.12,-136.00,1018.00,3235,20240401,-44.61,1540,20240806,16.36,3235,-44.61,20240401,1540,16.36,20240806,3235,-44.61,20240401,1540,16.36,20240806,2.66,N,072770,500,351 억,,439588,N,N,0,N,00,N +20241120,140637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1803,-66,5,-3.53,133423095,73556,56.64,1868,1868,1800,2425,1309,1869,1813.90,0.63,0,-21307,1970,1919,1870,1819,1770,1895,1795,351,556,500,1270,1,1,70238244,1266,-13.26,1.77,12,0.10,-136.00,1018.00,3235,20240401,-44.27,1540,20240806,17.08,3235,-44.27,20240401,1540,17.08,20240806,3235,-44.27,20240401,1540,17.08,20240806,2.66,N,072770,500,351 억,,439588,N,N,0,N,00,N +20241120,130638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1810,-59,5,-3.16,109016117,60011,46.21,1868,1868,1801,2425,1309,1869,1816.60,0.63,0,-10663,1970,1919,1870,1819,1770,1895,1795,351,556,500,1270,1,1,70238244,1271,-13.31,1.78,12,0.09,-136.00,1018.00,3235,20240401,-44.05,1540,20240806,17.53,3235,-44.05,20240401,1540,17.53,20240806,3235,-44.05,20240401,1540,17.53,20240806,2.66,N,072770,500,351 억,,439588,N,N,0,N,00,N +20241120,120636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1818,-51,5,-2.73,84905397,46659,35.93,1868,1868,1801,2425,1309,1869,1819.70,0.63,0,-6914,1970,1919,1870,1819,1770,1895,1795,351,556,500,1270,1,1,70238244,1277,-13.37,1.79,12,0.07,-136.00,1018.00,3235,20240401,-43.80,1540,20240806,18.05,3235,-43.80,20240401,1540,18.05,20240806,3235,-43.80,20240401,1540,18.05,20240806,2.66,N,072770,500,351 억,,439588,N,N,0,N,00,N +20241120,110638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1818,-51,5,-2.73,78218505,42969,33.09,1868,1868,1801,2425,1309,1869,1820.35,0.63,0,-6591,1970,1919,1870,1819,1770,1895,1795,351,556,500,1270,1,1,70238244,1277,-13.37,1.79,12,0.06,-136.00,1018.00,3235,20240401,-43.80,1540,20240806,18.05,3235,-43.80,20240401,1540,18.05,20240806,3235,-43.80,20240401,1540,18.05,20240806,2.66,N,072770,500,351 억,,439588,N,N,0,N,00,N +20241120,100638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1824,-45,5,-2.41,60214120,33029,25.43,1868,1868,1801,2425,1309,1869,1823.07,0.63,0,-840,1970,1919,1870,1819,1770,1895,1795,351,556,500,1270,1,1,70238244,1281,-13.41,1.79,12,0.05,-136.00,1018.00,3235,20240401,-43.62,1540,20240806,18.44,3235,-43.62,20240401,1540,18.44,20240806,3235,-43.62,20240401,1540,18.44,20240806,2.66,N,072770,500,351 억,,439588,N,N,0,N,00,N +20241120,090637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1861,-8,5,-0.43,3777280,2046,1.58,1868,1868,1845,2425,1309,1869,1846.18,0.63,0,-1992,1970,1919,1870,1819,1770,1895,1795,351,556,500,1270,1,1,70238244,1307,-13.68,1.83,12,0.00,-136.00,1018.00,3235,20240401,-42.47,1540,20240806,20.84,3235,-42.47,20240401,1540,20.84,20240806,3235,-42.47,20240401,1540,20.84,20240806,2.66,N,072770,500,351 억,,439588,N,N,0,N,00,N 20241119,160603,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1869,-23,5,-1.22,240567856,129536,50.75,1890,1921,1821,2455,1325,1892,1857.15,0.68,0,-39483,1968,1930,1877,1839,1786,1949,1858,351,563,500,1280,1,1,70238244,1313,-13.74,1.84,12,0.18,-136.00,1018.00,3235,20240401,-42.23,1540,20240806,21.36,3235,-42.23,20240401,1540,21.36,20240806,3235,-42.23,20240401,1540,21.36,20240806,2.66,N,072770,500,351 억,,477302,N,N,0,N,01,N 20241119,150612,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1835,-57,5,-3.01,218543466,117724,46.12,1890,1921,1821,2455,1325,1892,1856.41,0.68,0,-36100,1968,1930,1877,1839,1786,1949,1858,351,563,500,1280,1,1,70238244,1289,-13.49,1.80,12,0.17,-136.00,1018.00,3235,20240401,-43.28,1540,20240806,19.16,3235,-43.28,20240401,1540,19.16,20240806,3235,-43.28,20240401,1540,19.16,20240806,2.66,N,072770,500,351 억,,477302,N,N,0,N,01,N 20241119,140611,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1832,-60,5,-3.17,180860202,97234,38.09,1890,1921,1829,2455,1325,1892,1860.05,0.68,0,-26152,1968,1930,1877,1839,1786,1949,1858,351,563,500,1280,1,1,70238244,1287,-13.47,1.80,12,0.14,-136.00,1018.00,3235,20240401,-43.37,1540,20240806,18.96,3235,-43.37,20240401,1540,18.96,20240806,3235,-43.37,20240401,1540,18.96,20240806,2.66,N,072770,500,351 억,,477302,N,N,0,N,01,N diff --git a/072870/price/prices-20241101.csv b/072870/price/prices-20241101.csv index 130ad4beb155..7f2a9a398ea2 100644 --- a/072870/price/prices-20241101.csv +++ b/072870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160627,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11270,30,2,0.27,176407750,15653,182.35,11250,11310,11220,14610,7870,11240,11269.90,25.62,0,1098,11286,11262,11226,11202,11166,11275,11215,60,3370,500,8310,10,1,11920959,1343,6.20,0.41,12,0.13,1818.00,27650.00,11840,20231226,-4.81,10480,20240115,7.54,11660,-3.34,20240207,10480,7.54,20240115,11840,-4.81,20231226,10480,7.54,20240115,0.09,N,072870,500,59 억,,3053626,N,N,0,N,00,N +20241120,150636,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11270,30,2,0.27,174931160,15522,180.82,11250,11310,11220,14610,7870,11240,11269.89,25.62,0,1090,11286,11262,11226,11202,11166,11275,11215,60,3370,500,8310,10,1,11920959,1343,6.20,0.41,12,0.13,1818.00,27650.00,11840,20231226,-4.81,10480,20240115,7.54,11660,-3.34,20240207,10480,7.54,20240115,11840,-4.81,20231226,10480,7.54,20240115,0.09,N,072870,500,59 억,,3053626,N,N,0,N,00,N +20241120,140637,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11300,60,2,0.53,160943470,14282,166.38,11250,11310,11220,14610,7870,11240,11268.97,25.62,0,741,11286,11262,11226,11202,11166,11275,11215,60,3370,500,8310,10,1,11920959,1347,6.22,0.41,12,0.12,1818.00,27650.00,11840,20231226,-4.56,10480,20240115,7.82,11660,-3.09,20240207,10480,7.82,20240115,11840,-4.56,20231226,10480,7.82,20240115,0.09,N,072870,500,59 억,,3053626,N,N,0,N,00,N +20241120,130638,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11270,30,2,0.27,146642700,13016,151.63,11250,11310,11220,14610,7870,11240,11266.34,25.62,0,572,11286,11262,11226,11202,11166,11275,11215,60,3370,500,8310,10,1,11920959,1343,6.20,0.41,12,0.11,1818.00,27650.00,11840,20231226,-4.81,10480,20240115,7.54,11660,-3.34,20240207,10480,7.54,20240115,11840,-4.81,20231226,10480,7.54,20240115,0.09,N,072870,500,59 억,,3053626,N,N,0,N,00,N +20241120,120637,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11280,40,2,0.36,139985180,12426,144.76,11250,11310,11220,14610,7870,11240,11265.51,25.62,0,569,11286,11262,11226,11202,11166,11275,11215,60,3370,500,8310,10,1,11920959,1345,6.20,0.41,12,0.10,1818.00,27650.00,11840,20231226,-4.73,10480,20240115,7.63,11660,-3.26,20240207,10480,7.63,20240115,11840,-4.73,20231226,10480,7.63,20240115,0.09,N,072870,500,59 억,,3053626,N,N,0,N,00,N +20241120,110638,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11290,50,2,0.44,102996030,9151,106.61,11250,11290,11220,14610,7870,11240,11255.17,25.62,0,216,11286,11262,11226,11202,11166,11275,11215,60,3370,500,8310,10,1,11920959,1346,6.21,0.41,12,0.08,1818.00,27650.00,11840,20231226,-4.65,10480,20240115,7.73,11660,-3.17,20240207,10480,7.73,20240115,11840,-4.65,20231226,10480,7.73,20240115,0.09,N,072870,500,59 억,,3053626,N,N,0,N,00,N +20241120,100638,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11250,10,2,0.09,58949720,5247,61.13,11250,11270,11220,14610,7870,11240,11234.94,25.62,0,20,11286,11262,11226,11202,11166,11275,11215,60,3370,500,8310,10,1,11920959,1341,6.19,0.41,12,0.04,1818.00,27650.00,11840,20231226,-4.98,10480,20240115,7.35,11660,-3.52,20240207,10480,7.35,20240115,11840,-4.98,20231226,10480,7.35,20240115,0.09,N,072870,500,59 억,,3053626,N,N,0,N,00,N +20241120,090637,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11250,10,2,0.09,35211950,3138,36.56,11250,11250,11220,14610,7870,11240,11221.14,25.62,0,-24,11286,11262,11226,11202,11166,11275,11215,60,3370,500,8310,10,1,11920959,1341,6.19,0.41,12,0.03,1818.00,27650.00,11840,20231226,-4.98,10480,20240115,7.35,11660,-3.52,20240207,10480,7.35,20240115,11840,-4.98,20231226,10480,7.35,20240115,0.09,N,072870,500,59 억,,3053626,N,N,0,N,00,N 20241119,160603,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11240,50,2,0.45,95867290,8538,46.91,11200,11250,11190,14540,7840,11190,11228.25,25.62,0,-205,11310,11250,11190,11130,11070,11280,11160,60,3350,500,8280,10,1,11920959,1340,6.18,0.41,12,0.07,1818.00,27650.00,11840,20231226,-5.07,10480,20240115,7.25,11660,-3.60,20240207,10480,7.25,20240115,11840,-5.07,20231226,10480,7.25,20240115,0.11,N,072870,500,59 억,,3053831,N,N,0,N,00,N 20241119,150612,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11240,50,2,0.45,94058090,8377,46.03,11200,11250,11190,14540,7840,11190,11228.14,25.62,0,-205,11310,11250,11190,11130,11070,11280,11160,60,3350,500,8280,10,1,11920959,1340,6.18,0.41,12,0.07,1818.00,27650.00,11840,20231226,-5.07,10480,20240115,7.25,11660,-3.60,20240207,10480,7.25,20240115,11840,-5.07,20231226,10480,7.25,20240115,0.11,N,072870,500,59 억,,3053831,N,N,0,N,00,N 20241119,140611,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11240,50,2,0.45,73268700,6526,35.86,11200,11250,11190,14540,7840,11190,11227.20,25.62,0,-240,11310,11250,11190,11130,11070,11280,11160,60,3350,500,8280,10,1,11920959,1340,6.18,0.41,12,0.05,1818.00,27650.00,11840,20231226,-5.07,10480,20240115,7.25,11660,-3.60,20240207,10480,7.25,20240115,11840,-5.07,20231226,10480,7.25,20240115,0.11,N,072870,500,59 억,,3053831,N,N,0,N,00,N diff --git a/072950/price/prices-20241101.csv b/072950/price/prices-20241101.csv index d94c0eca258a..1c47a56959ab 100644 --- a/072950/price/prices-20241101.csv +++ b/072950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,-65,5,-1.75,44753010,12319,195.42,3710,3710,3605,4820,2600,3710,3632.84,1.82,0,-69,3840,3775,3720,3655,3600,3807,3687,40,1110,500,2300,5,1,8052610,294,7.29,0.41,12,0.15,500.00,8834.00,7390,20240116,-50.68,3450,20241115,5.65,7390,-50.68,20240116,3450,5.65,20241115,7390,-50.68,20240116,3450,5.65,20241115,2.55,N,072950,500,40 억,,146341,N,N,0,N,00,N +20241120,150636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3640,-70,5,-1.89,39746590,10940,173.54,3710,3710,3605,4820,2600,3710,3633.14,1.82,0,117,3840,3775,3720,3655,3600,3807,3687,40,1110,500,2300,5,1,8052610,293,7.28,0.41,12,0.14,500.00,8834.00,7390,20240116,-50.74,3450,20241115,5.51,7390,-50.74,20240116,3450,5.51,20241115,7390,-50.74,20240116,3450,5.51,20241115,2.55,N,072950,500,40 억,,146341,N,N,0,N,00,N +20241120,140637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3640,-70,5,-1.89,33418945,9191,145.80,3710,3710,3605,4820,2600,3710,3636.05,1.82,0,149,3840,3775,3720,3655,3600,3807,3687,40,1110,500,2300,5,1,8052610,293,7.28,0.41,12,0.11,500.00,8834.00,7390,20240116,-50.74,3450,20241115,5.51,7390,-50.74,20240116,3450,5.51,20241115,7390,-50.74,20240116,3450,5.51,20241115,2.55,N,072950,500,40 억,,146341,N,N,0,N,00,N +20241120,130639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3625,-85,5,-2.29,28008855,7701,122.16,3710,3710,3605,4820,2600,3710,3637.04,1.82,0,332,3840,3775,3720,3655,3600,3807,3687,40,1110,500,2300,5,1,8052610,292,7.25,0.41,12,0.10,500.00,8834.00,7390,20240116,-50.95,3450,20241115,5.07,7390,-50.95,20240116,3450,5.07,20241115,7390,-50.95,20240116,3450,5.07,20241115,2.55,N,072950,500,40 억,,146341,N,N,0,N,00,N +20241120,120637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3640,-70,5,-1.89,22124320,6078,96.41,3710,3710,3605,4820,2600,3710,3640.07,1.82,0,402,3840,3775,3720,3655,3600,3807,3687,40,1110,500,2300,5,1,8052610,293,7.28,0.41,12,0.08,500.00,8834.00,7390,20240116,-50.74,3450,20241115,5.51,7390,-50.74,20240116,3450,5.51,20241115,7390,-50.74,20240116,3450,5.51,20241115,2.55,N,072950,500,40 억,,146341,N,N,0,N,00,N +20241120,110638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,-65,5,-1.75,20862785,5730,90.89,3710,3710,3605,4820,2600,3710,3640.97,1.82,0,391,3840,3775,3720,3655,3600,3807,3687,40,1110,500,2300,5,1,8052610,294,7.29,0.41,12,0.07,500.00,8834.00,7390,20240116,-50.68,3450,20241115,5.65,7390,-50.68,20240116,3450,5.65,20241115,7390,-50.68,20240116,3450,5.65,20241115,2.55,N,072950,500,40 억,,146341,N,N,0,N,00,N +20241120,100638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3610,-100,5,-2.70,18217580,4999,79.30,3710,3710,3610,4820,2600,3710,3644.24,1.82,0,384,3840,3775,3720,3655,3600,3807,3687,40,1110,500,2300,5,1,8052610,291,7.22,0.41,12,0.06,500.00,8834.00,7390,20240116,-51.15,3450,20241115,4.64,7390,-51.15,20240116,3450,4.64,20241115,7390,-51.15,20240116,3450,4.64,20241115,2.55,N,072950,500,40 억,,146341,N,N,0,N,00,N +20241120,090637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3660,-50,5,-1.35,381215,103,1.63,3710,3710,3660,4820,2600,3710,3701.12,1.82,0,-97,3840,3775,3720,3655,3600,3807,3687,40,1110,500,2300,5,1,8052610,295,7.32,0.41,12,0.00,500.00,8834.00,7390,20240116,-50.47,3450,20241115,6.09,7390,-50.47,20240116,3450,6.09,20241115,7390,-50.47,20240116,3450,6.09,20241115,2.55,N,072950,500,40 억,,146341,N,N,0,N,00,N 20241119,160603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3710,10,2,0.27,23441410,6304,35.51,3665,3785,3665,4810,2590,3700,3718.50,1.83,0,-1063,3933,3816,3708,3591,3483,3875,3650,40,1110,500,2290,5,1,8052610,299,7.42,0.42,12,0.08,500.00,8834.00,7390,20240116,-49.80,3450,20241115,7.54,7390,-49.80,20240116,3450,7.54,20241115,7390,-49.80,20240116,3450,7.54,20241115,2.55,N,072950,500,40 억,,147397,N,N,0,N,00,N 20241119,150613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3715,15,2,0.41,20714495,5569,31.37,3665,3785,3665,4810,2590,3700,3719.61,1.83,0,-1083,3933,3816,3708,3591,3483,3875,3650,40,1110,500,2290,5,1,8052610,299,7.43,0.42,12,0.07,500.00,8834.00,7390,20240116,-49.73,3450,20241115,7.68,7390,-49.73,20240116,3450,7.68,20241115,7390,-49.73,20240116,3450,7.68,20241115,2.55,N,072950,500,40 억,,147397,N,N,0,N,00,N 20241119,140612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3715,15,2,0.41,19510460,5244,29.54,3665,3785,3665,4810,2590,3700,3720.53,1.83,0,-1029,3933,3816,3708,3591,3483,3875,3650,40,1110,500,2290,5,1,8052610,299,7.43,0.42,12,0.07,500.00,8834.00,7390,20240116,-49.73,3450,20241115,7.68,7390,-49.73,20240116,3450,7.68,20241115,7390,-49.73,20240116,3450,7.68,20241115,2.55,N,072950,500,40 억,,147397,N,N,0,N,00,N diff --git a/072990/price/prices-20241101.csv b/072990/price/prices-20241101.csv index daa1cec20e51..f237332c63f0 100644 --- a/072990/price/prices-20241101.csv +++ b/072990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8660,-430,5,-4.73,920016160,105965,357.59,9280,9280,8400,11810,6370,9090,8682.26,6.34,0,34674,9436,9262,9106,8932,8776,9185,8855,36,2720,500,6720,10,1,7287341,631,8.57,0.76,12,1.45,1011.00,11458.00,11520,20241016,-24.83,8040,20231114,7.71,11520,-24.83,20241016,8200,5.61,20240805,11520,-24.83,20241016,8100,6.91,20231227,1.92,N,072990,500,36 억,,462337,N,N,0,N,00,N +20241120,150637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8830,-260,5,-2.86,890361440,102565,346.12,9280,9280,8400,11810,6370,9090,8680.95,6.34,0,35943,9436,9262,9106,8932,8776,9185,8855,36,2720,500,6720,10,1,7287341,643,8.73,0.77,12,1.41,1011.00,11458.00,11520,20241016,-23.35,8040,20231114,9.83,11520,-23.35,20241016,8200,7.68,20240805,11520,-23.35,20241016,8100,9.01,20231227,1.92,N,072990,500,36 억,,462337,N,N,0,N,00,N +20241120,140637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8800,-290,5,-3.19,872555430,100542,339.29,9280,9280,8400,11810,6370,9090,8678.52,6.34,0,37410,9436,9262,9106,8932,8776,9185,8855,36,2720,500,6720,10,1,7287341,641,8.70,0.77,12,1.38,1011.00,11458.00,11520,20241016,-23.61,8040,20231114,9.45,11520,-23.61,20241016,8200,7.32,20240805,11520,-23.61,20241016,8100,8.64,20231227,1.92,N,072990,500,36 억,,462337,N,N,0,N,00,N +20241120,130639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8640,-450,5,-4.95,828334530,95479,322.20,9280,9280,8400,11810,6370,9090,8675.57,6.34,0,39349,9436,9262,9106,8932,8776,9185,8855,36,2720,500,6720,10,1,7287341,630,8.55,0.75,12,1.31,1011.00,11458.00,11520,20241016,-25.00,8040,20231114,7.46,11520,-25.00,20241016,8200,5.37,20240805,11520,-25.00,20241016,8100,6.67,20231227,1.92,N,072990,500,36 억,,462337,N,N,0,N,00,N +20241120,120637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8830,-260,5,-2.86,167879150,18800,63.44,9280,9280,8830,11810,6370,9090,8929.74,6.34,0,-1083,9436,9262,9106,8932,8776,9185,8855,36,2720,500,6720,10,1,7287341,643,8.73,0.77,12,0.26,1011.00,11458.00,11520,20241016,-23.35,8040,20231114,9.83,11520,-23.35,20241016,8200,7.68,20240805,11520,-23.35,20241016,8100,9.01,20231227,1.92,N,072990,500,36 억,,462337,N,N,0,N,00,N +20241120,110639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8910,-180,5,-1.98,99435950,11102,37.46,9280,9280,8840,11810,6370,9090,8956.58,6.34,0,-3637,9436,9262,9106,8932,8776,9185,8855,36,2720,500,6720,10,1,7287341,649,8.81,0.78,12,0.15,1011.00,11458.00,11520,20241016,-22.66,8040,20231114,10.82,11520,-22.66,20241016,8200,8.66,20240805,11520,-22.66,20241016,8100,10.00,20231227,1.92,N,072990,500,36 억,,462337,N,N,0,N,00,N +20241120,100638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8970,-120,5,-1.32,52592450,5837,19.70,9280,9280,8910,11810,6370,9090,9010.19,6.34,0,-3098,9436,9262,9106,8932,8776,9185,8855,36,2720,500,6720,10,1,7287341,654,8.87,0.78,12,0.08,1011.00,11458.00,11520,20241016,-22.14,8040,20231114,11.57,11520,-22.14,20241016,8200,9.39,20240805,11520,-22.14,20241016,8100,10.74,20231227,1.92,N,072990,500,36 억,,462337,N,N,0,N,00,N +20241120,090638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9110,20,2,0.22,5097460,559,1.89,9280,9280,9100,11810,6370,9090,9118.89,6.34,0,-513,9436,9262,9106,8932,8776,9185,8855,36,2720,500,6720,10,1,7287341,664,9.01,0.80,12,0.01,1011.00,11458.00,11520,20241016,-20.92,8040,20231114,13.31,11520,-20.92,20241016,8200,11.10,20240805,11520,-20.92,20241016,8100,12.47,20231227,1.92,N,072990,500,36 억,,462337,N,N,0,N,00,N 20241119,160604,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9090,-60,5,-0.66,270010740,29576,12.29,9100,9280,8950,11890,6410,9150,9129.42,6.37,0,-2143,10023,9586,9043,8606,8063,9805,8825,36,2740,500,6770,10,1,7287341,662,8.99,0.79,12,0.41,1011.00,11458.00,11520,20241016,-21.09,8020,20231110,13.34,11520,-21.09,20241016,8200,10.85,20240805,11520,-21.09,20241016,8100,12.22,20231227,1.90,N,072990,500,36 억,,464477,N,N,0,N,00,N 20241119,150613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9130,-20,5,-0.22,253909850,27813,11.56,9100,9280,8950,11890,6410,9150,9129.18,6.37,0,-2046,10023,9586,9043,8606,8063,9805,8825,36,2740,500,6770,10,1,7287341,665,9.03,0.80,12,0.38,1011.00,11458.00,11520,20241016,-20.75,8020,20231110,13.84,11520,-20.75,20241016,8200,11.34,20240805,11520,-20.75,20241016,8100,12.72,20231227,1.90,N,072990,500,36 억,,464477,N,N,0,N,00,N 20241119,140612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9160,10,2,0.11,226134490,24787,10.30,9100,9280,8950,11890,6410,9150,9123.11,6.37,0,-1096,10023,9586,9043,8606,8063,9805,8825,36,2740,500,6770,10,1,7287341,668,9.06,0.80,12,0.34,1011.00,11458.00,11520,20241016,-20.49,8020,20231110,14.21,11520,-20.49,20241016,8200,11.71,20240805,11520,-20.49,20241016,8100,13.09,20231227,1.90,N,072990,500,36 억,,464477,N,N,0,N,00,N diff --git a/073010/price/prices-20241101.csv b/073010/price/prices-20241101.csv index 0f828bb3a156..f868c369bdc6 100644 --- a/073010/price/prices-20241101.csv +++ b/073010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4270,135,2,3.26,1770923325,418389,118.03,4140,4345,4055,5370,2895,4135,4232.64,0.64,0,41424,4268,4201,4108,4041,3948,4235,4075,201,1235,500,2890,5,1,40191250,1716,12.41,3.38,12,1.04,344.00,1263.00,5650,20240513,-24.42,2546,20231115,67.71,5650,-24.42,20240513,2690,58.74,20240117,5650,-24.42,20240513,2595,64.55,20231120,2.02,N,073010,500,200 억,,257967,N,N,0,N,00,N +20241120,150637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4300,165,2,3.99,1630565950,385497,108.75,4140,4345,4055,5370,2895,4135,4229.78,0.64,0,31799,4268,4201,4108,4041,3948,4235,4075,201,1235,500,2890,5,1,40191250,1728,12.50,3.40,12,0.96,344.00,1263.00,5650,20240513,-23.89,2546,20231115,68.89,5650,-23.89,20240513,2690,59.85,20240117,5650,-23.89,20240513,2595,65.70,20231120,2.02,N,073010,500,200 억,,257967,N,N,0,N,00,N +20241120,140638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4300,165,2,3.99,1284782210,305277,86.12,4140,4320,4055,5370,2895,4135,4208.58,0.64,0,38254,4268,4201,4108,4041,3948,4235,4075,201,1235,500,2890,5,1,40191250,1728,12.50,3.40,12,0.76,344.00,1263.00,5650,20240513,-23.89,2546,20231115,68.89,5650,-23.89,20240513,2690,59.85,20240117,5650,-23.89,20240513,2595,65.70,20231120,2.02,N,073010,500,200 억,,257967,N,N,0,N,00,N +20241120,130639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4265,130,2,3.14,1053689620,251250,70.88,4140,4280,4055,5370,2895,4135,4193.79,0.64,0,11702,4268,4201,4108,4041,3948,4235,4075,201,1235,500,2890,5,1,40191250,1714,12.40,3.38,12,0.63,344.00,1263.00,5650,20240513,-24.51,2546,20231115,67.52,5650,-24.51,20240513,2690,58.55,20240117,5650,-24.51,20240513,2595,64.35,20231120,2.02,N,073010,500,200 억,,257967,N,N,0,N,00,N +20241120,120638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4245,110,2,2.66,890618380,212954,60.07,4140,4250,4055,5370,2895,4135,4182.21,0.64,0,-290,4268,4201,4108,4041,3948,4235,4075,201,1235,500,2890,5,1,40191250,1706,12.34,3.36,12,0.53,344.00,1263.00,5650,20240513,-24.87,2546,20231115,66.73,5650,-24.87,20240513,2690,57.81,20240117,5650,-24.87,20240513,2595,63.58,20231120,2.02,N,073010,500,200 억,,257967,N,N,0,N,00,N +20241120,110639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4230,95,2,2.30,714228970,171258,48.31,4140,4235,4055,5370,2895,4135,4170.49,0.64,0,-1825,4268,4201,4108,4041,3948,4235,4075,201,1235,500,2890,5,1,40191250,1700,12.30,3.35,12,0.43,344.00,1263.00,5650,20240513,-25.13,2546,20231115,66.14,5650,-25.13,20240513,2690,57.25,20240117,5650,-25.13,20240513,2595,63.01,20231120,2.02,N,073010,500,200 억,,257967,N,N,0,N,00,N +20241120,100639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4195,60,2,1.45,348609190,84418,23.81,4140,4225,4055,5370,2895,4135,4129.56,0.64,0,7435,4268,4201,4108,4041,3948,4235,4075,201,1235,500,2890,5,1,40191250,1686,12.19,3.32,12,0.21,344.00,1263.00,5650,20240513,-25.75,2546,20231115,64.77,5650,-25.75,20240513,2690,55.95,20240117,5650,-25.75,20240513,2595,61.66,20231120,2.02,N,073010,500,200 억,,257967,N,N,0,N,00,N +20241120,090638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4180,45,2,1.09,37186190,8948,2.52,4140,4180,4135,5370,2895,4135,4155.81,0.64,0,-1175,4268,4201,4108,4041,3948,4235,4075,201,1235,500,2890,5,1,40191250,1680,12.15,3.31,12,0.02,344.00,1263.00,5650,20240513,-26.02,2546,20231115,64.18,5650,-26.02,20240513,2690,55.39,20240117,5650,-26.02,20240513,2595,61.08,20231120,2.02,N,073010,500,200 억,,257967,N,N,0,N,00,N 20241119,160604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4135,45,2,1.10,1444527225,352242,177.91,4100,4175,4015,5310,2865,4090,4100.90,0.69,0,-16987,4276,4182,4086,3992,3896,4230,4040,201,1220,500,2860,5,1,40191250,1662,12.02,3.27,12,0.88,344.00,1263.00,5650,20240513,-26.81,2546,20231115,62.41,5650,-26.81,20240513,2690,53.72,20240117,5650,-26.81,20240513,2595,59.34,20231120,1.98,N,073010,500,200 억,,275584,N,N,0,N,00,N 20241119,150613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4135,45,2,1.10,1325618070,323456,163.37,4100,4175,4015,5310,2865,4090,4098.33,0.69,0,-15871,4276,4182,4086,3992,3896,4230,4040,201,1220,500,2860,5,1,40191250,1662,12.02,3.27,12,0.80,344.00,1263.00,5650,20240513,-26.81,2546,20231115,62.41,5650,-26.81,20240513,2690,53.72,20240117,5650,-26.81,20240513,2595,59.34,20231120,1.98,N,073010,500,200 억,,275584,N,N,0,N,00,N 20241119,140612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,10,2,0.24,1259419080,307375,155.24,4100,4175,4015,5310,2865,4090,4097.37,0.69,0,-12351,4276,4182,4086,3992,3896,4230,4040,201,1220,500,2860,5,1,40191250,1648,11.92,3.25,12,0.76,344.00,1263.00,5650,20240513,-27.43,2546,20231115,61.04,5650,-27.43,20240513,2690,52.42,20240117,5650,-27.43,20240513,2595,58.00,20231120,1.98,N,073010,500,200 억,,275584,N,N,0,N,00,N diff --git a/073110/price/prices-20241101.csv b/073110/price/prices-20241101.csv index d9b68c0d02aa..9121b875cee4 100644 --- a/073110/price/prices-20241101.csv +++ b/073110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6080,-60,5,-0.98,16577020,2716,40.32,6140,6150,6050,7980,4300,6140,6103.47,1.44,0,-260,6240,6190,6120,6070,6000,6200,6080,45,1840,500,3920,10,1,8895755,541,-4.14,0.49,12,0.03,-1468.00,12466.00,10620,20231219,-42.75,5670,20240412,7.23,9200,-33.91,20240129,5670,7.23,20240412,10620,-42.75,20231219,5670,7.23,20240412,0.63,N,073110,500,45 억,,128503,N,N,0,N,00,N +20241120,150637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6090,-50,5,-0.81,12880380,2108,31.29,6140,6150,6050,7980,4300,6140,6110.24,1.44,0,-259,6240,6190,6120,6070,6000,6200,6080,45,1840,500,3920,10,1,8895755,542,-4.15,0.49,12,0.02,-1468.00,12466.00,10620,20231219,-42.66,5670,20240412,7.41,9200,-33.80,20240129,5670,7.41,20240412,10620,-42.66,20231219,5670,7.41,20240412,0.63,N,073110,500,45 억,,128503,N,N,0,N,00,N +20241120,140638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6100,-40,5,-0.65,9900370,1619,24.04,6140,6150,6050,7980,4300,6140,6115.11,1.44,0,-192,6240,6190,6120,6070,6000,6200,6080,45,1840,500,3920,10,1,8895755,543,-4.16,0.49,12,0.02,-1468.00,12466.00,10620,20231219,-42.56,5670,20240412,7.58,9200,-33.70,20240129,5670,7.58,20240412,10620,-42.56,20231219,5670,7.58,20240412,0.63,N,073110,500,45 억,,128503,N,N,0,N,00,N +20241120,130639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,-20,5,-0.33,6553020,1071,15.90,6140,6150,6050,7980,4300,6140,6118.60,1.44,0,-229,6240,6190,6120,6070,6000,6200,6080,45,1840,500,3920,10,1,8895755,544,-4.17,0.49,12,0.01,-1468.00,12466.00,10620,20231219,-42.37,5670,20240412,7.94,9200,-33.48,20240129,5670,7.94,20240412,10620,-42.37,20231219,5670,7.94,20240412,0.63,N,073110,500,45 억,,128503,N,N,0,N,00,N +20241120,120638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,-20,5,-0.33,6485700,1060,15.74,6140,6150,6050,7980,4300,6140,6118.58,1.44,0,-228,6240,6190,6120,6070,6000,6200,6080,45,1840,500,3920,10,1,8895755,544,-4.17,0.49,12,0.01,-1468.00,12466.00,10620,20231219,-42.37,5670,20240412,7.94,9200,-33.48,20240129,5670,7.94,20240412,10620,-42.37,20231219,5670,7.94,20240412,0.63,N,073110,500,45 억,,128503,N,N,0,N,00,N +20241120,110639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6130,-10,5,-0.16,2766730,453,6.73,6140,6150,6050,7980,4300,6140,6107.57,1.44,0,-184,6240,6190,6120,6070,6000,6200,6080,45,1840,500,3920,10,1,8895755,545,-4.18,0.49,12,0.01,-1468.00,12466.00,10620,20231219,-42.28,5670,20240412,8.11,9200,-33.37,20240129,5670,8.11,20240412,10620,-42.28,20231219,5670,8.11,20240412,0.63,N,073110,500,45 억,,128503,N,N,0,N,00,N +20241120,100639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6150,10,2,0.16,1216350,200,2.97,6140,6150,6050,7980,4300,6140,6081.75,1.44,0,63,6240,6190,6120,6070,6000,6200,6080,45,1840,500,3920,10,1,8895755,547,-4.19,0.49,12,0.00,-1468.00,12466.00,10620,20231219,-42.09,5670,20240412,8.47,9200,-33.15,20240129,5670,8.47,20240412,10620,-42.09,20231219,5670,8.47,20240412,0.63,N,073110,500,45 억,,128503,N,N,0,N,00,N +20241120,090638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6050,-90,5,-1.47,774850,128,1.90,6140,6140,6050,7980,4300,6140,6053.52,1.44,0,119,6240,6190,6120,6070,6000,6200,6080,45,1840,500,3920,10,1,8895755,538,-4.12,0.49,12,0.00,-1468.00,12466.00,10620,20231219,-43.03,5670,20240412,6.70,9200,-34.24,20240129,5670,6.70,20240412,10620,-43.03,20231219,5670,6.70,20240412,0.63,N,073110,500,45 억,,128503,N,N,0,N,00,N 20241119,160604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,0,3,0.00,41086530,6736,139.43,6140,6170,6050,7980,4300,6140,6099.54,1.45,0,-679,6246,6192,6096,6042,5946,6220,6070,45,1840,500,3920,10,1,8895755,546,-4.18,0.49,12,0.08,-1468.00,12466.00,10620,20231219,-42.18,5670,20240412,8.29,9200,-33.26,20240129,5670,8.29,20240412,10620,-42.18,20231219,5670,8.29,20240412,0.62,N,073110,500,45 억,,129182,N,N,0,N,00,N 20241119,150613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,0,3,0.00,33380830,5481,113.45,6140,6170,6050,7980,4300,6140,6090.28,1.45,0,-574,6246,6192,6096,6042,5946,6220,6070,45,1840,500,3920,10,1,8895755,546,-4.18,0.49,12,0.06,-1468.00,12466.00,10620,20231219,-42.18,5670,20240412,8.29,9200,-33.26,20240129,5670,8.29,20240412,10620,-42.18,20231219,5670,8.29,20240412,0.62,N,073110,500,45 억,,129182,N,N,0,N,00,N 20241119,140613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6160,20,2,0.33,32539480,5344,110.62,6140,6170,6050,7980,4300,6140,6088.97,1.45,0,-556,6246,6192,6096,6042,5946,6220,6070,45,1840,500,3920,10,1,8895755,548,-4.20,0.49,12,0.06,-1468.00,12466.00,10620,20231219,-42.00,5670,20240412,8.64,9200,-33.04,20240129,5670,8.64,20240412,10620,-42.00,20231219,5670,8.64,20240412,0.62,N,073110,500,45 억,,129182,N,N,0,N,00,N diff --git a/073190/price/prices-20241101.csv b/073190/price/prices-20241101.csv index 601cadebc532..07a441e36570 100644 --- a/073190/price/prices-20241101.csv +++ b/073190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160628,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2165,-15,5,-0.69,69442220,31581,57.45,2185,2240,2165,2830,1530,2180,2198.88,1.15,0,-1947,2300,2240,2210,2150,2120,2225,2135,60,650,500,1520,5,1,11968040,259,-6.87,1.30,12,0.26,-315.00,1669.00,2900,20240502,-25.34,2060,20240909,5.10,2900,-25.34,20240502,2060,5.10,20240909,2900,-25.34,20240502,2060,5.10,20240909,0.01,N,073190,500,59 억,,137758,N,N,0,N,00,N +20241120,150638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2195,15,2,0.69,67039950,30473,55.43,2185,2240,2170,2830,1530,2180,2199.98,1.15,0,-1170,2300,2240,2210,2150,2120,2225,2135,60,650,500,1520,5,1,11968040,263,-6.97,1.32,12,0.25,-315.00,1669.00,2900,20240502,-24.31,2060,20240909,6.55,2900,-24.31,20240502,2060,6.55,20240909,2900,-24.31,20240502,2060,6.55,20240909,0.01,N,073190,500,59 억,,137758,N,N,0,N,00,N +20241120,140638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2195,15,2,0.69,66965300,30439,55.37,2185,2240,2170,2830,1530,2180,2199.98,1.15,0,-1137,2300,2240,2210,2150,2120,2225,2135,60,650,500,1520,5,1,11968040,263,-6.97,1.32,12,0.25,-315.00,1669.00,2900,20240502,-24.31,2060,20240909,6.55,2900,-24.31,20240502,2060,6.55,20240909,2900,-24.31,20240502,2060,6.55,20240909,0.01,N,073190,500,59 억,,137758,N,N,0,N,00,N +20241120,130640,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2200,20,2,0.92,66958710,30436,55.36,2185,2240,2170,2830,1530,2180,2199.98,1.15,0,-1137,2300,2240,2210,2150,2120,2225,2135,60,650,500,1520,5,1,11968040,263,-6.98,1.32,12,0.25,-315.00,1669.00,2900,20240502,-24.14,2060,20240909,6.80,2900,-24.14,20240502,2060,6.80,20240909,2900,-24.14,20240502,2060,6.80,20240909,0.01,N,073190,500,59 억,,137758,N,N,0,N,00,N +20241120,120638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2200,20,2,0.92,56556135,25700,46.75,2185,2240,2170,2830,1530,2180,2200.63,1.15,0,-1129,2300,2240,2210,2150,2120,2225,2135,60,650,500,1520,5,1,11968040,263,-6.98,1.32,12,0.21,-315.00,1669.00,2900,20240502,-24.14,2060,20240909,6.80,2900,-24.14,20240502,2060,6.80,20240909,2900,-24.14,20240502,2060,6.80,20240909,0.01,N,073190,500,59 억,,137758,N,N,0,N,00,N +20241120,110640,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2220,40,2,1.83,51406300,23359,42.49,2185,2240,2170,2830,1530,2180,2200.71,1.15,0,-1129,2300,2240,2210,2150,2120,2225,2135,60,650,500,1520,5,1,11968040,266,-7.05,1.33,12,0.20,-315.00,1669.00,2900,20240502,-23.45,2060,20240909,7.77,2900,-23.45,20240502,2060,7.77,20240909,2900,-23.45,20240502,2060,7.77,20240909,0.01,N,073190,500,59 억,,137758,N,N,0,N,00,N +20241120,100639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2205,25,2,1.15,42390885,19249,35.01,2185,2240,2170,2830,1530,2180,2202.24,1.15,0,-1090,2300,2240,2210,2150,2120,2225,2135,60,650,500,1520,5,1,11968040,264,-7.00,1.32,12,0.16,-315.00,1669.00,2900,20240502,-23.97,2060,20240909,7.04,2900,-23.97,20240502,2060,7.04,20240909,2900,-23.97,20240502,2060,7.04,20240909,0.01,N,073190,500,59 억,,137758,N,N,0,N,00,N +20241120,090638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2185,5,2,0.23,214130,98,0.18,2185,2185,2185,2830,1530,2180,2185.00,1.15,0,-14,2300,2240,2210,2150,2120,2225,2135,60,650,500,1520,5,1,11968040,262,-6.94,1.31,12,0.00,-315.00,1669.00,2900,20240502,-24.66,2060,20240909,6.07,2900,-24.66,20240502,2060,6.07,20240909,2900,-24.66,20240502,2060,6.07,20240909,0.01,N,073190,500,59 억,,137758,N,N,0,N,00,N 20241119,160604,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2180,-15,5,-0.68,121573465,54975,168.87,2200,2270,2180,2850,1540,2195,2211.43,1.14,0,1540,2375,2285,2240,2150,2105,2262,2127,60,655,500,1530,5,1,11968040,261,-6.92,1.31,12,0.46,-315.00,1669.00,2900,20240502,-24.83,2060,20240909,5.83,2900,-24.83,20240502,2060,5.83,20240909,2900,-24.83,20240502,2060,5.83,20240909,0.01,N,073190,500,59 억,,136196,N,N,0,N,00,N 20241119,150613,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2200,5,2,0.23,117682165,53190,163.39,2200,2270,2180,2850,1540,2195,2212.49,1.14,0,2842,2375,2285,2240,2150,2105,2262,2127,60,655,500,1530,5,1,11968040,263,-6.98,1.32,12,0.44,-315.00,1669.00,2900,20240502,-24.14,2060,20240909,6.80,2900,-24.14,20240502,2060,6.80,20240909,2900,-24.14,20240502,2060,6.80,20240909,0.01,N,073190,500,59 억,,136196,N,N,0,N,00,N 20241119,140613,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2190,-5,5,-0.23,113361375,51218,157.33,2200,2270,2180,2850,1540,2195,2213.31,1.14,0,3315,2375,2285,2240,2150,2105,2262,2127,60,655,500,1530,5,1,11968040,262,-6.95,1.31,12,0.43,-315.00,1669.00,2900,20240502,-24.48,2060,20240909,6.31,2900,-24.48,20240502,2060,6.31,20240909,2900,-24.48,20240502,2060,6.31,20240909,0.01,N,073190,500,59 억,,136196,N,N,0,N,00,N diff --git a/073240/price/prices-20241101.csv b/073240/price/prices-20241101.csv index eeea6714bf15..e6bde1d11e3c 100644 --- a/073240/price/prices-20241101.csv +++ b/073240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160628,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4530,-70,5,-1.52,1419465505,313451,34.75,4560,4630,4495,5980,3220,4600,4528.51,8.25,0,-21477,4866,4732,4516,4382,4166,4800,4450,14363,1380,5000,3400,5,1,287260287,13013,8.25,1.03,12,0.11,549.00,4401.00,8360,20240507,-45.81,4070,20241023,11.30,8360,-45.81,20240507,4070,11.30,20241023,8360,-45.81,20240507,4070,11.30,20241023,0.20,N,073240,5000,14363 억,,23692115,N,N,6979,N,00,N +20241120,150638,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4505,-95,5,-2.07,1239756565,273681,30.34,4560,4630,4495,5980,3220,4600,4529.93,8.25,0,-10884,4866,4732,4516,4382,4166,4800,4450,14363,1380,5000,3400,5,1,287260287,12941,8.21,1.02,12,0.10,549.00,4401.00,8360,20240507,-46.11,4070,20241023,10.69,8360,-46.11,20240507,4070,10.69,20241023,8360,-46.11,20240507,4070,10.69,20241023,0.20,N,073240,5000,14363 억,,23692115,N,N,2227,N,00,N +20241120,140638,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4530,-70,5,-1.52,961262410,211971,23.50,4560,4630,4495,5980,3220,4600,4534.88,8.25,0,-19814,4866,4732,4516,4382,4166,4800,4450,14363,1380,5000,3400,5,1,287260287,13013,8.25,1.03,12,0.07,549.00,4401.00,8360,20240507,-45.81,4070,20241023,11.30,8360,-45.81,20240507,4070,11.30,20241023,8360,-45.81,20240507,4070,11.30,20241023,0.20,N,073240,5000,14363 억,,23692115,N,N,2227,N,00,N +20241120,130640,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4525,-75,5,-1.63,844357245,186160,20.64,4560,4630,4495,5980,3220,4600,4535.65,8.25,0,-21624,4866,4732,4516,4382,4166,4800,4450,14363,1380,5000,3400,5,1,287260287,12999,8.24,1.03,12,0.06,549.00,4401.00,8360,20240507,-45.87,4070,20241023,11.18,8360,-45.87,20240507,4070,11.18,20241023,8360,-45.87,20240507,4070,11.18,20241023,0.20,N,073240,5000,14363 억,,23692115,N,N,2227,N,00,N +20241120,120638,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4545,-55,5,-1.20,724946100,159854,17.72,4560,4630,4495,5980,3220,4600,4535.05,8.25,0,-20442,4866,4732,4516,4382,4166,4800,4450,14363,1380,5000,3400,5,1,287260287,13056,8.28,1.03,12,0.06,549.00,4401.00,8360,20240507,-45.63,4070,20241023,11.67,8360,-45.63,20240507,4070,11.67,20241023,8360,-45.63,20240507,4070,11.67,20241023,0.20,N,073240,5000,14363 억,,23692115,N,N,2227,N,00,N +20241120,110640,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4535,-65,5,-1.41,596128510,131531,14.58,4560,4630,4495,5980,3220,4600,4532.23,8.25,0,-13665,4866,4732,4516,4382,4166,4800,4450,14363,1380,5000,3400,5,1,287260287,13027,8.26,1.03,12,0.05,549.00,4401.00,8360,20240507,-45.75,4070,20241023,11.43,8360,-45.75,20240507,4070,11.43,20241023,8360,-45.75,20240507,4070,11.43,20241023,0.20,N,073240,5000,14363 억,,23692115,N,N,2227,N,00,N +20241120,100640,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4525,-75,5,-1.63,390411455,85975,9.53,4560,4630,4520,5980,3220,4600,4540.99,8.25,0,-8195,4866,4732,4516,4382,4166,4800,4450,14363,1380,5000,3400,5,1,287260287,12999,8.24,1.03,12,0.03,549.00,4401.00,8360,20240507,-45.87,4070,20241023,11.18,8360,-45.87,20240507,4070,11.18,20241023,8360,-45.87,20240507,4070,11.18,20241023,0.20,N,073240,5000,14363 억,,23692115,N,N,2227,N,00,N +20241120,090639,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4555,-45,5,-0.98,91467330,20087,2.23,4560,4630,4530,5980,3220,4600,4553.56,8.25,0,-12909,4866,4732,4516,4382,4166,4800,4450,14363,1380,5000,3400,5,1,287260287,13085,8.30,1.03,12,0.01,549.00,4401.00,8360,20240507,-45.51,4070,20241023,11.92,8360,-45.51,20240507,4070,11.92,20241023,8360,-45.51,20240507,4070,11.92,20241023,0.20,N,073240,5000,14363 억,,23692115,N,N,2227,N,00,N 20241119,160605,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4600,160,2,3.60,4114341775,899474,170.54,4400,4650,4300,5770,3110,4440,4574.16,8.16,0,312329,4640,4540,4375,4275,4110,4590,4325,14363,1330,5000,3280,5,1,287260287,13214,8.38,1.05,12,0.31,549.00,4401.00,8360,20240507,-44.98,4070,20241023,13.02,8360,-44.98,20240507,4070,13.02,20241023,8360,-44.98,20240507,4070,13.02,20241023,0.21,N,073240,5000,14363 억,,23444895,N,N,2227,N,00,N 20241119,150614,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4585,145,2,3.27,3815525545,834434,158.20,4400,4650,4300,5770,3110,4440,4572.59,8.16,0,324287,4640,4540,4375,4275,4110,4590,4325,14363,1330,5000,3280,5,1,287260287,13171,8.35,1.04,12,0.29,549.00,4401.00,8360,20240507,-45.16,4070,20241023,12.65,8360,-45.16,20240507,4070,12.65,20241023,8360,-45.16,20240507,4070,12.65,20241023,0.21,N,073240,5000,14363 억,,23444895,N,N,7252,N,00,N 20241119,140613,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4625,185,2,4.17,3435311535,751752,142.53,4400,4650,4300,5770,3110,4440,4569.74,8.16,0,343352,4640,4540,4375,4275,4110,4590,4325,14363,1330,5000,3280,5,1,287260287,13286,8.42,1.05,12,0.26,549.00,4401.00,8360,20240507,-44.68,4070,20241023,13.64,8360,-44.68,20240507,4070,13.64,20241023,8360,-44.68,20240507,4070,13.64,20241023,0.21,N,073240,5000,14363 억,,23444895,N,N,7252,N,00,N diff --git a/073490/price/prices-20241101.csv b/073490/price/prices-20241101.csv index ac6bce8f6089..3f3f596d9bc0 100644 --- a/073490/price/prices-20241101.csv +++ b/073490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160629,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18000,0,3,0.00,399424930,22236,107.55,18140,18180,17660,23400,12600,18000,17962.98,2.49,0,-1933,18626,18312,17956,17642,17286,18470,17800,38,5400,500,12960,10,1,7603846,1369,12.59,0.82,12,0.29,1430.00,21824.00,32450,20240116,-44.53,15250,20240906,18.03,32450,-44.53,20240116,15250,18.03,20240906,32450,-44.53,20240116,15250,18.03,20240906,2.45,N,073490,500,38 억,,189410,N,N,7,N,00,N +20241120,150638,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17920,-80,5,-0.44,386188430,21498,103.98,18140,18180,17660,23400,12600,18000,17963.92,2.49,0,-1903,18626,18312,17956,17642,17286,18470,17800,38,5400,500,12960,10,1,7603846,1363,12.53,0.82,12,0.28,1430.00,21824.00,32450,20240116,-44.78,15250,20240906,17.51,32450,-44.78,20240116,15250,17.51,20240906,32450,-44.78,20240116,15250,17.51,20240906,2.45,N,073490,500,38 억,,189410,N,N,6,N,00,N +20241120,140639,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18030,30,2,0.17,318690360,17743,85.82,18140,18180,17660,23400,12600,18000,17961.47,2.49,0,-2150,18626,18312,17956,17642,17286,18470,17800,38,5400,500,12960,10,1,7603846,1371,12.61,0.83,12,0.23,1430.00,21824.00,32450,20240116,-44.44,15250,20240906,18.23,32450,-44.44,20240116,15250,18.23,20240906,32450,-44.44,20240116,15250,18.23,20240906,2.45,N,073490,500,38 억,,189410,N,N,6,N,00,N +20241120,130640,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18170,170,2,0.94,285599620,15916,76.98,18140,18170,17660,23400,12600,18000,17944.18,2.49,0,-1426,18626,18312,17956,17642,17286,18470,17800,38,5400,500,12960,10,1,7603846,1382,12.71,0.83,12,0.21,1430.00,21824.00,32450,20240116,-44.01,15250,20240906,19.15,32450,-44.01,20240116,15250,19.15,20240906,32450,-44.01,20240116,15250,19.15,20240906,2.45,N,073490,500,38 억,,189410,N,N,6,N,00,N +20241120,120639,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18010,10,2,0.06,244170150,13625,65.90,18140,18140,17660,23400,12600,18000,17920.74,2.49,0,-2111,18626,18312,17956,17642,17286,18470,17800,38,5400,500,12960,10,1,7603846,1369,12.59,0.83,12,0.18,1430.00,21824.00,32450,20240116,-44.50,15250,20240906,18.10,32450,-44.50,20240116,15250,18.10,20240906,32450,-44.50,20240116,15250,18.10,20240906,2.45,N,073490,500,38 억,,189410,N,N,6,N,00,N +20241120,110640,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18000,0,3,0.00,220725140,12319,59.58,18140,18140,17660,23400,12600,18000,17917.46,2.49,0,-2704,18626,18312,17956,17642,17286,18470,17800,38,5400,500,12960,10,1,7603846,1369,12.59,0.82,12,0.16,1430.00,21824.00,32450,20240116,-44.53,15250,20240906,18.03,32450,-44.53,20240116,15250,18.03,20240906,32450,-44.53,20240116,15250,18.03,20240906,2.45,N,073490,500,38 억,,189410,N,N,6,N,00,N +20241120,100640,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18000,0,3,0.00,138760750,7771,37.59,18140,18140,17660,23400,12600,18000,17856.23,2.49,0,-3300,18626,18312,17956,17642,17286,18470,17800,38,5400,500,12960,10,1,7603846,1369,12.59,0.82,12,0.10,1430.00,21824.00,32450,20240116,-44.53,15250,20240906,18.03,32450,-44.53,20240116,15250,18.03,20240906,32450,-44.53,20240116,15250,18.03,20240906,2.45,N,073490,500,38 억,,189410,N,N,6,N,00,N +20241120,090639,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18020,20,2,0.11,3038540,168,0.81,18140,18140,18020,23400,12600,18000,18086.55,2.49,0,-121,18626,18312,17956,17642,17286,18470,17800,38,5400,500,12960,10,1,7603846,1370,12.60,0.83,12,0.00,1430.00,21824.00,32450,20240116,-44.47,15250,20240906,18.16,32450,-44.47,20240116,15250,18.16,20240906,32450,-44.47,20240116,15250,18.16,20240906,2.45,N,073490,500,38 억,,189410,N,N,6,N,00,N 20241119,160605,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18000,380,2,2.16,373265270,20634,94.46,17600,18270,17600,22900,12340,17620,18089.84,2.47,0,1661,18200,17910,17470,17180,16740,18055,17325,38,5280,500,12680,10,1,7603846,1369,12.59,0.82,12,0.27,1430.00,21824.00,32450,20240116,-44.53,15250,20240906,18.03,32450,-44.53,20240116,15250,18.03,20240906,32450,-44.53,20240116,15250,18.03,20240906,2.44,N,073490,500,38 억,,187729,N,N,6,N,00,N 20241119,150614,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18000,380,2,2.16,361288870,19969,91.42,17600,18270,17600,22900,12340,17620,18092.49,2.47,0,1890,18200,17910,17470,17180,16740,18055,17325,38,5280,500,12680,10,1,7603846,1369,12.59,0.82,12,0.26,1430.00,21824.00,32450,20240116,-44.53,15250,20240906,18.03,32450,-44.53,20240116,15250,18.03,20240906,32450,-44.53,20240116,15250,18.03,20240906,2.44,N,073490,500,38 억,,187729,N,N,4,N,00,N 20241119,140614,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18020,400,2,2.27,318859340,17608,80.61,17600,18270,17600,22900,12340,17620,18108.78,2.47,0,2122,18200,17910,17470,17180,16740,18055,17325,38,5280,500,12680,10,1,7603846,1370,12.60,0.83,12,0.23,1430.00,21824.00,32450,20240116,-44.47,15250,20240906,18.16,32450,-44.47,20240116,15250,18.16,20240906,32450,-44.47,20240116,15250,18.16,20240906,2.44,N,073490,500,38 억,,187729,N,N,4,N,00,N diff --git a/073540/price/prices-20241101.csv b/073540/price/prices-20241101.csv index f95d8d1b4eb7..5cf12afc1996 100644 --- a/073540/price/prices-20241101.csv +++ b/073540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1345,23,2,1.74,51294844,39005,134.19,1322,1359,1265,1718,926,1322,1315.08,0.43,0,-77,1366,1344,1303,1281,1240,1355,1292,57,396,500,870,1,1,11400000,153,7.69,0.26,12,0.34,175.00,5098.00,2670,20240111,-49.63,1021,20240805,31.73,2670,-49.63,20240111,1021,31.73,20240805,2670,-49.63,20240111,1021,31.73,20240805,0.02,N,073540,500,57 억,,48525,N,N,0,N,00,N +20241120,150638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1332,10,2,0.76,49569920,37728,129.80,1322,1333,1265,1718,926,1322,1313.88,0.43,0,59,1366,1344,1303,1281,1240,1355,1292,57,396,500,870,1,1,11400000,152,7.61,0.26,12,0.33,175.00,5098.00,2670,20240111,-50.11,1021,20240805,30.46,2670,-50.11,20240111,1021,30.46,20240805,2670,-50.11,20240111,1021,30.46,20240805,0.02,N,073540,500,57 억,,48525,N,N,0,N,00,N +20241120,140639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1313,-9,5,-0.68,49356134,37566,129.24,1322,1333,1265,1718,926,1322,1313.85,0.43,0,138,1366,1344,1303,1281,1240,1355,1292,57,396,500,870,1,1,11400000,150,7.50,0.26,12,0.33,175.00,5098.00,2670,20240111,-50.82,1021,20240805,28.60,2670,-50.82,20240111,1021,28.60,20240805,2670,-50.82,20240111,1021,28.60,20240805,0.02,N,073540,500,57 억,,48525,N,N,0,N,00,N +20241120,130640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1313,-9,5,-0.68,48471727,36886,126.90,1322,1333,1265,1718,926,1322,1314.10,0.43,0,138,1366,1344,1303,1281,1240,1355,1292,57,396,500,870,1,1,11400000,150,7.50,0.26,12,0.32,175.00,5098.00,2670,20240111,-50.82,1021,20240805,28.60,2670,-50.82,20240111,1021,28.60,20240805,2670,-50.82,20240111,1021,28.60,20240805,0.02,N,073540,500,57 억,,48525,N,N,0,N,00,N +20241120,120639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1301,-21,5,-1.59,48078537,36584,125.87,1322,1333,1265,1718,926,1322,1314.20,0.43,0,-34,1366,1344,1303,1281,1240,1355,1292,57,396,500,870,1,1,11400000,148,7.43,0.26,12,0.32,175.00,5098.00,2670,20240111,-51.27,1021,20240805,27.42,2670,-51.27,20240111,1021,27.42,20240805,2670,-51.27,20240111,1021,27.42,20240805,0.02,N,073540,500,57 억,,48525,N,N,0,N,00,N +20241120,110641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1277,-45,5,-3.40,36110023,27326,94.01,1322,1333,1265,1718,926,1322,1321.45,0.43,0,-325,1366,1344,1303,1281,1240,1355,1292,57,396,500,870,1,1,11400000,146,7.30,0.25,12,0.24,175.00,5098.00,2670,20240111,-52.17,1021,20240805,25.07,2670,-52.17,20240111,1021,25.07,20240805,2670,-52.17,20240111,1021,25.07,20240805,0.02,N,073540,500,57 억,,48525,N,N,0,N,00,N +20241120,100640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1278,-44,5,-3.33,36076760,27300,93.92,1322,1333,1265,1718,926,1322,1321.49,0.43,0,-325,1366,1344,1303,1281,1240,1355,1292,57,396,500,870,1,1,11400000,146,7.30,0.25,12,0.24,175.00,5098.00,2670,20240111,-52.13,1021,20240805,25.17,2670,-52.13,20240111,1021,25.17,20240805,2670,-52.13,20240111,1021,25.17,20240805,0.02,N,073540,500,57 억,,48525,N,N,0,N,00,N +20241120,090639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1322,0,3,0.00,11698213,8848,30.44,1322,1333,1322,1718,926,1322,1322.13,0.43,0,-257,1366,1344,1303,1281,1240,1355,1292,57,396,500,870,1,1,11400000,151,7.55,0.26,12,0.08,175.00,5098.00,2670,20240111,-50.49,1021,20240805,29.48,2670,-50.49,20240111,1021,29.48,20240805,2670,-50.49,20240111,1021,29.48,20240805,0.02,N,073540,500,57 억,,48525,N,N,0,N,00,N 20241119,160605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1322,62,2,4.92,37512724,29051,71.46,1285,1325,1262,1638,882,1260,1291.26,0.43,0,-796,1290,1275,1246,1231,1202,1282,1238,57,378,500,830,1,1,11400000,151,7.55,0.26,12,0.25,175.00,5098.00,2670,20240111,-50.49,1021,20240805,29.48,2670,-50.49,20240111,1021,29.48,20240805,2670,-50.49,20240111,1021,29.48,20240805,0.02,N,073540,500,57 억,,49321,N,N,0,N,00,N 20241119,150614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1310,50,2,3.97,35241000,27330,67.23,1285,1310,1262,1638,882,1260,1289.46,0.43,0,-492,1290,1275,1246,1231,1202,1282,1238,57,378,500,830,1,1,11400000,149,7.49,0.26,12,0.24,175.00,5098.00,2670,20240111,-50.94,1021,20240805,28.31,2670,-50.94,20240111,1021,28.31,20240805,2670,-50.94,20240111,1021,28.31,20240805,0.02,N,073540,500,57 억,,49321,N,N,0,N,00,N 20241119,140614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1278,18,2,1.43,11170988,8751,21.53,1285,1286,1262,1638,882,1260,1276.54,0.43,0,-586,1290,1275,1246,1231,1202,1282,1238,57,378,500,830,1,1,11400000,146,7.30,0.25,12,0.08,175.00,5098.00,2670,20240111,-52.13,1021,20240805,25.17,2670,-52.13,20240111,1021,25.17,20240805,2670,-52.13,20240111,1021,25.17,20240805,0.02,N,073540,500,57 억,,49321,N,N,0,N,00,N diff --git a/073560/price/prices-20241101.csv b/073560/price/prices-20241101.csv index 78fdf37b49a3..6dd221450abd 100644 --- a/073560/price/prices-20241101.csv +++ b/073560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160629,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1375,45,2,3.38,241014124,179871,429.04,1318,1375,1316,1729,931,1330,1339.93,1.43,0,14214,1358,1343,1325,1310,1292,1351,1318,346,399,500,980,1,1,69237643,952,62.50,0.38,12,0.26,22.00,3625.00,1685,20240618,-18.40,1137,20240805,20.93,1685,-18.40,20240618,1137,20.93,20240805,1685,-18.40,20240618,1137,20.93,20240805,2.11,N,073560,500,346 억,,986821,N,N,0,N,00,N +20241120,150639,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1342,12,2,0.90,124035154,93076,222.01,1318,1345,1316,1729,931,1330,1332.62,1.43,0,9511,1358,1343,1325,1310,1292,1351,1318,346,399,500,980,1,1,69237643,929,61.00,0.37,12,0.13,22.00,3625.00,1685,20240618,-20.36,1137,20240805,18.03,1685,-20.36,20240618,1137,18.03,20240805,1685,-20.36,20240618,1137,18.03,20240805,2.11,N,073560,500,346 억,,986821,N,N,0,N,00,N +20241120,140639,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1337,7,2,0.53,97275394,73095,174.35,1318,1339,1316,1729,931,1330,1330.81,1.43,0,7678,1358,1343,1325,1310,1292,1351,1318,346,399,500,980,1,1,69237643,926,60.77,0.37,12,0.11,22.00,3625.00,1685,20240618,-20.65,1137,20240805,17.59,1685,-20.65,20240618,1137,17.59,20240805,1685,-20.65,20240618,1137,17.59,20240805,2.11,N,073560,500,346 억,,986821,N,N,0,N,00,N +20241120,130641,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1334,4,2,0.30,72361459,54395,129.75,1318,1338,1316,1729,931,1330,1330.30,1.43,0,2778,1358,1343,1325,1310,1292,1351,1318,346,399,500,980,1,1,69237643,924,60.64,0.37,12,0.08,22.00,3625.00,1685,20240618,-20.83,1137,20240805,17.33,1685,-20.83,20240618,1137,17.33,20240805,1685,-20.83,20240618,1137,17.33,20240805,2.11,N,073560,500,346 억,,986821,N,N,0,N,00,N +20241120,120639,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1331,1,2,0.08,59629343,44845,106.97,1318,1335,1316,1729,931,1330,1329.68,1.43,0,1877,1358,1343,1325,1310,1292,1351,1318,346,399,500,980,1,1,69237643,922,60.50,0.37,12,0.06,22.00,3625.00,1685,20240618,-21.01,1137,20240805,17.06,1685,-21.01,20240618,1137,17.06,20240805,1685,-21.01,20240618,1137,17.06,20240805,2.11,N,073560,500,346 억,,986821,N,N,0,N,00,N +20241120,110641,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1335,5,2,0.38,56647008,42605,101.62,1318,1335,1316,1729,931,1330,1329.59,1.43,0,1656,1358,1343,1325,1310,1292,1351,1318,346,399,500,980,1,1,69237643,924,60.68,0.37,12,0.06,22.00,3625.00,1685,20240618,-20.77,1137,20240805,17.41,1685,-20.77,20240618,1137,17.41,20240805,1685,-20.77,20240618,1137,17.41,20240805,2.11,N,073560,500,346 억,,986821,N,N,0,N,00,N +20241120,100641,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1330,0,3,0.00,10074111,7588,18.10,1318,1335,1316,1729,931,1330,1327.64,1.43,0,586,1358,1343,1325,1310,1292,1351,1318,346,399,500,980,1,1,69237643,921,60.45,0.37,12,0.01,22.00,3625.00,1685,20240618,-21.07,1137,20240805,16.97,1685,-21.07,20240618,1137,16.97,20240805,1685,-21.07,20240618,1137,16.97,20240805,2.11,N,073560,500,346 억,,986821,N,N,0,N,00,N +20241120,090640,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1327,-3,5,-0.23,438404,331,0.79,1318,1335,1316,1729,931,1330,1324.48,1.43,0,-7,1358,1343,1325,1310,1292,1351,1318,346,399,500,980,1,1,69237643,919,60.32,0.37,12,0.00,22.00,3625.00,1685,20240618,-21.25,1137,20240805,16.71,1685,-21.25,20240618,1137,16.71,20240805,1685,-21.25,20240618,1137,16.71,20240805,2.11,N,073560,500,346 억,,986821,N,N,0,N,00,N 20241119,160606,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1330,8,2,0.61,54208822,41101,63.48,1322,1340,1307,1718,926,1322,1318.92,1.43,0,-3513,1348,1334,1321,1307,1294,1342,1315,346,396,500,970,1,1,69237643,921,60.45,0.37,12,0.06,22.00,3625.00,1685,20240618,-21.07,1137,20240805,16.97,1685,-21.07,20240618,1137,16.97,20240805,1685,-21.07,20240618,1137,16.97,20240805,2.14,N,073560,500,346 억,,990334,N,N,0,N,00,N 20241119,150614,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1332,10,2,0.76,44659099,33880,52.32,1322,1340,1307,1718,926,1322,1318.16,1.43,0,-3388,1348,1334,1321,1307,1294,1342,1315,346,396,500,970,1,1,69237643,922,60.55,0.37,12,0.05,22.00,3625.00,1685,20240618,-20.95,1137,20240805,17.15,1685,-20.95,20240618,1137,17.15,20240805,1685,-20.95,20240618,1137,17.15,20240805,2.14,N,073560,500,346 억,,990334,N,N,0,N,00,N 20241119,140614,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1310,-12,5,-0.91,24734010,18778,29.00,1322,1329,1309,1718,926,1322,1317.18,1.43,0,-3302,1348,1334,1321,1307,1294,1342,1315,346,396,500,970,1,1,69237643,907,59.55,0.36,12,0.03,22.00,3625.00,1685,20240618,-22.26,1137,20240805,15.22,1685,-22.26,20240618,1137,15.22,20240805,1685,-22.26,20240618,1137,15.22,20240805,2.14,N,073560,500,346 억,,990334,N,N,0,N,00,N diff --git a/073570/price/prices-20241101.csv b/073570/price/prices-20241101.csv index 6e6c53496385..5ee3c680a1b5 100644 --- a/073570/price/prices-20241101.csv +++ b/073570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160629,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1764,-76,5,-4.13,859235805,481335,72.02,1890,1890,1762,2390,1288,1840,1785.18,2.42,0,-100412,1952,1896,1823,1767,1694,1924,1795,181,550,500,1280,1,1,36189497,638,-0.28,0.43,12,1.33,-6334.00,4066.00,8870,20231218,-80.11,1552,20241031,13.66,8700,-79.72,20240109,1552,13.66,20241031,8870,-80.11,20231218,1552,13.66,20241031,0.31,N,073570,500,180 억,,876072,N,N,0,N,00,N +20241120,150639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1773,-67,5,-3.64,775231880,433791,64.90,1890,1890,1762,2390,1288,1840,1787.09,2.42,0,-95017,1952,1896,1823,1767,1694,1924,1795,181,550,500,1280,1,1,36189497,642,-0.28,0.44,12,1.20,-6334.00,4066.00,8870,20231218,-80.01,1552,20241031,14.24,8700,-79.62,20240109,1552,14.24,20241031,8870,-80.01,20231218,1552,14.24,20241031,0.31,N,073570,500,180 억,,876072,N,N,0,N,00,N +20241120,140640,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1773,-67,5,-3.64,670460756,374729,56.07,1890,1890,1762,2390,1288,1840,1789.16,2.42,0,-102582,1952,1896,1823,1767,1694,1924,1795,181,550,500,1280,1,1,36189497,642,-0.28,0.44,12,1.04,-6334.00,4066.00,8870,20231218,-80.01,1552,20241031,14.24,8700,-79.62,20240109,1552,14.24,20241031,8870,-80.01,20231218,1552,14.24,20241031,0.31,N,073570,500,180 억,,876072,N,N,0,N,00,N +20241120,130641,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1774,-66,5,-3.59,626253365,349790,52.34,1890,1890,1762,2390,1288,1840,1790.34,2.42,0,-98749,1952,1896,1823,1767,1694,1924,1795,181,550,500,1280,1,1,36189497,642,-0.28,0.44,12,0.97,-6334.00,4066.00,8870,20231218,-80.00,1552,20241031,14.30,8700,-79.61,20240109,1552,14.30,20241031,8870,-80.00,20231218,1552,14.30,20241031,0.31,N,073570,500,180 억,,876072,N,N,0,N,00,N +20241120,120639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1778,-62,5,-3.37,558631573,311728,46.64,1890,1890,1762,2390,1288,1840,1792.02,2.42,0,-93912,1952,1896,1823,1767,1694,1924,1795,181,550,500,1280,1,1,36189497,643,-0.28,0.44,12,0.86,-6334.00,4066.00,8870,20231218,-79.95,1552,20241031,14.56,8700,-79.56,20240109,1552,14.56,20241031,8870,-79.95,20231218,1552,14.56,20241031,0.31,N,073570,500,180 억,,876072,N,N,0,N,00,N +20241120,110641,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1781,-59,5,-3.21,485368696,270533,40.48,1890,1890,1762,2390,1288,1840,1794.09,2.42,0,-87162,1952,1896,1823,1767,1694,1924,1795,181,550,500,1280,1,1,36189497,645,-0.28,0.44,12,0.75,-6334.00,4066.00,8870,20231218,-79.92,1552,20241031,14.76,8700,-79.53,20240109,1552,14.76,20241031,8870,-79.92,20231218,1552,14.76,20241031,0.31,N,073570,500,180 억,,876072,N,N,0,N,00,N +20241120,100641,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1782,-58,5,-3.15,364564631,203190,30.40,1890,1890,1762,2390,1288,1840,1794.17,2.42,0,-79685,1952,1896,1823,1767,1694,1924,1795,181,550,500,1280,1,1,36189497,645,-0.28,0.44,12,0.56,-6334.00,4066.00,8870,20231218,-79.91,1552,20241031,14.82,8700,-79.52,20240109,1552,14.82,20241031,8870,-79.91,20231218,1552,14.82,20241031,0.31,N,073570,500,180 억,,876072,N,N,0,N,00,N +20241120,090640,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1811,-29,5,-1.58,89295248,48420,7.24,1890,1890,1805,2390,1288,1840,1844.20,2.42,0,-29064,1952,1896,1823,1767,1694,1924,1795,181,550,500,1280,1,1,36189497,655,-0.29,0.45,12,0.13,-6334.00,4066.00,8870,20231218,-79.58,1552,20241031,16.69,8700,-79.18,20240109,1552,16.69,20241031,8870,-79.58,20231218,1552,16.69,20241031,0.31,N,073570,500,180 억,,876072,N,N,0,N,00,N 20241119,160606,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1840,12,2,0.66,1193655703,659950,71.45,1822,1879,1750,2375,1280,1828,1808.70,2.47,0,-17311,2028,1927,1820,1719,1612,1978,1770,181,547,500,1270,1,1,36189497,666,-0.29,0.45,12,1.82,-6334.00,4066.00,8870,20231218,-79.26,1552,20241031,18.56,8700,-78.85,20240109,1552,18.56,20241031,8870,-79.26,20231218,1552,18.56,20241031,0.28,N,073570,500,180 억,,893739,N,N,0,N,00,N 20241119,150615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1826,-2,5,-0.11,1151715335,637068,68.97,1822,1879,1750,2375,1280,1828,1807.84,2.47,0,-22142,2028,1927,1820,1719,1612,1978,1770,181,547,500,1270,1,1,36189497,661,-0.29,0.45,12,1.76,-6334.00,4066.00,8870,20231218,-79.41,1552,20241031,17.65,8700,-79.01,20240109,1552,17.65,20241031,8870,-79.41,20231218,1552,17.65,20241031,0.28,N,073570,500,180 억,,893739,N,N,0,N,00,N 20241119,140614,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1835,7,2,0.38,1080451310,597841,64.72,1822,1879,1750,2375,1280,1828,1807.26,2.47,0,-25368,2028,1927,1820,1719,1612,1978,1770,181,547,500,1270,1,1,36189497,664,-0.29,0.45,12,1.65,-6334.00,4066.00,8870,20231218,-79.31,1552,20241031,18.23,8700,-78.91,20240109,1552,18.23,20241031,8870,-79.31,20231218,1552,18.23,20241031,0.28,N,073570,500,180 억,,893739,N,N,0,N,00,N diff --git a/073640/price/prices-20241101.csv b/073640/price/prices-20241101.csv index aa74600c79e4..31c00c3baf09 100644 --- a/073640/price/prices-20241101.csv +++ b/073640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160630,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241120,150639,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241120,140640,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241120,130641,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241120,120640,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241120,110641,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241120,100641,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241120,090640,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N 20241119,160606,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N 20241119,150615,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N 20241119,140615,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N diff --git a/074430/price/prices-20241101.csv b/074430/price/prices-20241101.csv index 656f1f97b169..776cdf45f132 100644 --- a/074430/price/prices-20241101.csv +++ b/074430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1035,-4,5,-0.38,104182561,101554,147.48,1031,1043,1019,1350,728,1039,1025.88,0.56,0,-5446,1054,1046,1038,1030,1022,1042,1026,88,311,100,660,1,1,87826844,909,36.96,1.67,12,0.12,28.00,620.00,1950,20240103,-46.92,982,20241115,5.40,1950,-46.92,20240103,982,5.40,20241115,1950,-46.92,20240103,982,5.40,20241115,2.11,N,074430,100,87 억,,493635,N,N,0,N,00,N +20241120,150640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1035,-4,5,-0.38,102860742,100273,145.62,1031,1043,1019,1350,728,1039,1025.81,0.56,0,-5400,1054,1046,1038,1030,1022,1042,1026,88,311,100,660,1,1,87826844,909,36.96,1.67,12,0.11,28.00,620.00,1950,20240103,-46.92,982,20241115,5.40,1950,-46.92,20240103,982,5.40,20241115,1950,-46.92,20240103,982,5.40,20241115,2.11,N,074430,100,87 억,,493635,N,N,0,N,00,N +20241120,140640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1030,-9,5,-0.87,97277071,94845,137.73,1031,1043,1019,1350,728,1039,1025.64,0.56,0,-7353,1054,1046,1038,1030,1022,1042,1026,88,311,100,660,1,1,87826844,905,36.79,1.66,12,0.11,28.00,620.00,1950,20240103,-47.18,982,20241115,4.89,1950,-47.18,20240103,982,4.89,20241115,1950,-47.18,20240103,982,4.89,20241115,2.11,N,074430,100,87 억,,493635,N,N,0,N,00,N +20241120,130641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1029,-10,5,-0.96,85263828,83173,120.78,1031,1043,1019,1350,728,1039,1025.14,0.56,0,-2475,1054,1046,1038,1030,1022,1042,1026,88,311,100,660,1,1,87826844,904,36.75,1.66,12,0.09,28.00,620.00,1950,20240103,-47.23,982,20241115,4.79,1950,-47.23,20240103,982,4.79,20241115,1950,-47.23,20240103,982,4.79,20241115,2.11,N,074430,100,87 억,,493635,N,N,0,N,00,N +20241120,120640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1030,-9,5,-0.87,57480526,55939,81.23,1031,1043,1020,1350,728,1039,1027.56,0.56,0,-4105,1054,1046,1038,1030,1022,1042,1026,88,311,100,660,1,1,87826844,905,36.79,1.66,12,0.06,28.00,620.00,1950,20240103,-47.18,982,20241115,4.89,1950,-47.18,20240103,982,4.89,20241115,1950,-47.18,20240103,982,4.89,20241115,2.11,N,074430,100,87 억,,493635,N,N,0,N,00,N +20241120,110642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1028,-11,5,-1.06,55620008,54128,78.60,1031,1043,1020,1350,728,1039,1027.56,0.56,0,-4242,1054,1046,1038,1030,1022,1042,1026,88,311,100,660,1,1,87826844,903,36.71,1.66,12,0.06,28.00,620.00,1950,20240103,-47.28,982,20241115,4.68,1950,-47.28,20240103,982,4.68,20241115,1950,-47.28,20240103,982,4.68,20241115,2.11,N,074430,100,87 억,,493635,N,N,0,N,00,N +20241120,100642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1035,-4,5,-0.38,32446653,31547,45.81,1031,1043,1027,1350,728,1039,1028.52,0.56,0,-5534,1054,1046,1038,1030,1022,1042,1026,88,311,100,660,1,1,87826844,909,36.96,1.67,12,0.04,28.00,620.00,1950,20240103,-46.92,982,20241115,5.40,1950,-46.92,20240103,982,5.40,20241115,1950,-46.92,20240103,982,5.40,20241115,2.11,N,074430,100,87 억,,493635,N,N,0,N,00,N +20241120,090641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1043,4,2,0.38,1853161,1797,2.61,1031,1043,1031,1350,728,1039,1031.25,0.56,0,-259,1054,1046,1038,1030,1022,1042,1026,88,311,100,660,1,1,87826844,916,37.25,1.68,12,0.00,28.00,620.00,1950,20240103,-46.51,982,20241115,6.21,1950,-46.51,20240103,982,6.21,20241115,1950,-46.51,20240103,982,6.21,20241115,2.11,N,074430,100,87 억,,493635,N,N,0,N,00,N 20241119,160606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1039,-3,5,-0.29,71123740,68761,66.58,1042,1046,1030,1354,730,1042,1034.36,0.59,0,-24636,1083,1062,1047,1026,1011,1060,1024,88,312,100,660,1,1,87826844,913,37.11,1.68,12,0.08,28.00,620.00,1950,20240103,-46.72,982,20241115,5.80,1950,-46.72,20240103,982,5.80,20241115,1950,-46.72,20240103,982,5.80,20241115,2.13,N,074430,100,87 억,,518271,N,N,0,N,00,N 20241119,150615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1035,-7,5,-0.67,62952793,60885,58.95,1042,1046,1030,1354,730,1042,1033.96,0.59,0,-22459,1083,1062,1047,1026,1011,1060,1024,88,312,100,660,1,1,87826844,909,36.96,1.67,12,0.07,28.00,620.00,1950,20240103,-46.92,982,20241115,5.40,1950,-46.92,20240103,982,5.40,20241115,1950,-46.92,20240103,982,5.40,20241115,2.13,N,074430,100,87 억,,518271,N,N,0,N,00,N 20241119,140615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1031,-11,5,-1.06,57449287,55555,53.79,1042,1046,1030,1354,730,1042,1034.10,0.59,0,-22167,1083,1062,1047,1026,1011,1060,1024,88,312,100,660,1,1,87826844,905,36.82,1.66,12,0.06,28.00,620.00,1950,20240103,-47.13,982,20241115,4.99,1950,-47.13,20240103,982,4.99,20241115,1950,-47.13,20240103,982,4.99,20241115,2.13,N,074430,100,87 억,,518271,N,N,0,N,00,N diff --git a/074600/price/prices-20241101.csv b/074600/price/prices-20241101.csv index 9075b314af83..ce8915bc2b7f 100644 --- a/074600/price/prices-20241101.csv +++ b/074600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160630,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19760,-10,5,-0.05,2420821160,121909,94.46,19890,20100,19710,25700,13840,19770,19858.08,7.46,0,-17734,20236,20002,19726,19492,19216,19865,19355,131,5930,500,14620,10,1,26288000,5195,13.62,1.27,12,0.46,1451.00,15504.00,41000,20240607,-51.80,18770,20241115,5.27,41000,-51.80,20240607,18770,5.27,20241115,41000,-51.80,20240607,18770,5.27,20241115,1.70,N,074600,500,131 억,,1960979,N,N,664,N,00,N +20241120,150640,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19750,-20,5,-0.10,2312721430,116440,90.23,19890,20100,19710,25700,13840,19770,19861.92,7.46,0,-17781,20236,20002,19726,19492,19216,19865,19355,131,5930,500,14620,10,1,26288000,5192,13.61,1.27,12,0.44,1451.00,15504.00,41000,20240607,-51.83,18770,20241115,5.22,41000,-51.83,20240607,18770,5.22,20241115,41000,-51.83,20240607,18770,5.22,20241115,1.70,N,074600,500,131 억,,1960979,N,N,577,N,00,N +20241120,140640,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19840,70,2,0.35,2033980560,102355,79.31,19890,20100,19710,25700,13840,19770,19871.82,7.46,0,-17344,20236,20002,19726,19492,19216,19865,19355,131,5930,500,14620,10,1,26288000,5216,13.67,1.28,12,0.39,1451.00,15504.00,41000,20240607,-51.61,18770,20241115,5.70,41000,-51.61,20240607,18770,5.70,20241115,41000,-51.61,20240607,18770,5.70,20241115,1.70,N,074600,500,131 억,,1960979,N,N,577,N,00,N +20241120,130642,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19880,110,2,0.56,1757217190,88410,68.51,19890,20100,19710,25700,13840,19770,19875.77,7.46,0,-15868,20236,20002,19726,19492,19216,19865,19355,131,5930,500,14620,10,1,26288000,5226,13.70,1.28,12,0.34,1451.00,15504.00,41000,20240607,-51.51,18770,20241115,5.91,41000,-51.51,20240607,18770,5.91,20241115,41000,-51.51,20240607,18770,5.91,20241115,1.70,N,074600,500,131 억,,1960979,N,N,577,N,00,N +20241120,120640,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20000,230,2,1.16,1586754840,79863,61.88,19890,20100,19710,25700,13840,19770,19868.46,7.46,0,-12678,20236,20002,19726,19492,19216,19865,19355,131,5930,500,14620,50,1,26288000,5258,13.78,1.29,12,0.30,1451.00,15504.00,41000,20240607,-51.22,18770,20241115,6.55,41000,-51.22,20240607,18770,6.55,20241115,41000,-51.22,20240607,18770,6.55,20241115,1.70,N,074600,500,131 억,,1960979,N,N,577,N,00,N +20241120,110642,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19980,210,2,1.06,1336892240,67337,52.18,19890,20100,19710,25700,13840,19770,19853.75,7.46,0,-12146,20236,20002,19726,19492,19216,19865,19355,131,5930,500,14620,10,1,26288000,5252,13.77,1.29,12,0.26,1451.00,15504.00,41000,20240607,-51.27,18770,20241115,6.45,41000,-51.27,20240607,18770,6.45,20241115,41000,-51.27,20240607,18770,6.45,20241115,1.70,N,074600,500,131 억,,1960979,N,N,577,N,00,N +20241120,100642,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19880,110,2,0.56,868739570,43871,33.99,19890,19930,19710,25700,13840,19770,19802.14,7.46,0,-8930,20236,20002,19726,19492,19216,19865,19355,131,5930,500,14620,10,1,26288000,5226,13.70,1.28,12,0.17,1451.00,15504.00,41000,20240607,-51.51,18770,20241115,5.91,41000,-51.51,20240607,18770,5.91,20241115,41000,-51.51,20240607,18770,5.91,20241115,1.70,N,074600,500,131 억,,1960979,N,N,577,N,00,N +20241120,090641,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19880,110,2,0.56,84561000,4258,3.30,19890,19930,19790,25700,13840,19770,19859.32,7.46,0,-2969,20236,20002,19726,19492,19216,19865,19355,131,5930,500,14620,10,1,26288000,5226,13.70,1.28,12,0.02,1451.00,15504.00,41000,20240607,-51.51,18770,20241115,5.91,41000,-51.51,20240607,18770,5.91,20241115,41000,-51.51,20240607,18770,5.91,20241115,1.70,N,074600,500,131 억,,1960979,N,N,577,N,00,N 20241119,160607,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19770,-170,5,-0.85,2535368750,128565,54.13,19940,19960,19450,25900,13960,19940,19720.46,7.53,0,-12824,20820,20380,20110,19670,19400,20245,19535,131,5960,500,14750,10,1,26288000,5197,13.63,1.28,12,0.49,1451.00,15504.00,41000,20240607,-51.78,18770,20241115,5.33,41000,-51.78,20240607,18770,5.33,20241115,41000,-51.78,20240607,18770,5.33,20241115,1.78,N,074600,500,131 억,,1980513,N,N,577,N,00,N 20241119,150616,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19780,-160,5,-0.80,2416526670,122553,51.60,19940,19960,19450,25900,13960,19940,19718.21,7.53,0,-11524,20820,20380,20110,19670,19400,20245,19535,131,5960,500,14750,10,1,26288000,5200,13.63,1.28,12,0.47,1451.00,15504.00,41000,20240607,-51.76,18770,20241115,5.38,41000,-51.76,20240607,18770,5.38,20241115,41000,-51.76,20240607,18770,5.38,20241115,1.78,N,074600,500,131 억,,1980513,N,N,401,N,00,N 20241119,140615,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19740,-200,5,-1.00,2131381720,108096,45.51,19940,19960,19450,25900,13960,19940,19717.48,7.53,0,-10856,20820,20380,20110,19670,19400,20245,19535,131,5960,500,14750,10,1,26288000,5189,13.60,1.27,12,0.41,1451.00,15504.00,41000,20240607,-51.85,18770,20241115,5.17,41000,-51.85,20240607,18770,5.17,20241115,41000,-51.85,20240607,18770,5.17,20241115,1.78,N,074600,500,131 억,,1980513,N,N,401,N,00,N diff --git a/074610/price/prices-20241101.csv b/074610/price/prices-20241101.csv index 5a873f3f120b..9ed09db5765e 100644 --- a/074610/price/prices-20241101.csv +++ b/074610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160630,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1061,32,2,3.11,962226461,898701,243.50,1015,1129,1009,1337,721,1029,1070.69,3.91,0,53939,1073,1051,1032,1010,991,1041,1000,367,308,500,720,1,1,73374729,779,-1.27,0.94,12,1.22,-838.00,1124.00,4760,20231127,-77.71,981,20241112,8.15,3950,-73.14,20240105,981,8.15,20241112,4760,-77.71,20231127,981,8.15,20241112,0.01,N,074610,500,366 억,,2871353,N,N,71,N,00,N +20241120,150640,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1066,37,2,3.60,949914502,887116,240.36,1015,1129,1009,1337,721,1029,1070.79,3.91,0,57650,1073,1051,1032,1010,991,1041,1000,367,308,500,720,1,1,73374729,782,-1.27,0.95,12,1.21,-838.00,1124.00,4760,20231127,-77.61,981,20241112,8.66,3950,-73.01,20240105,981,8.66,20241112,4760,-77.61,20231127,981,8.66,20241112,0.01,N,074610,500,366 억,,2871353,N,N,50,N,00,N +20241120,140641,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1070,41,2,3.98,911715807,851283,230.65,1015,1129,1009,1337,721,1029,1070.99,3.91,0,70338,1073,1051,1032,1010,991,1041,1000,367,308,500,720,1,1,73374729,785,-1.28,0.95,12,1.16,-838.00,1124.00,4760,20231127,-77.52,981,20241112,9.07,3950,-72.91,20240105,981,9.07,20241112,4760,-77.52,20231127,981,9.07,20241112,0.01,N,074610,500,366 억,,2871353,N,N,50,N,00,N +20241120,130642,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1074,45,2,4.37,835327851,780452,211.46,1015,1129,1009,1337,721,1029,1070.31,3.91,0,64323,1073,1051,1032,1010,991,1041,1000,367,308,500,720,1,1,73374729,788,-1.28,0.96,12,1.06,-838.00,1124.00,4760,20231127,-77.44,981,20241112,9.48,3950,-72.81,20240105,981,9.48,20241112,4760,-77.44,20231127,981,9.48,20241112,0.01,N,074610,500,366 억,,2871353,N,N,50,N,00,N +20241120,120641,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1080,51,2,4.96,771841327,721403,195.46,1015,1129,1009,1337,721,1029,1069.92,3.91,0,54285,1073,1051,1032,1010,991,1041,1000,367,308,500,720,1,1,73374729,792,-1.29,0.96,12,0.98,-838.00,1124.00,4760,20231127,-77.31,981,20241112,10.09,3950,-72.66,20240105,981,10.09,20241112,4760,-77.31,20231127,981,10.09,20241112,0.01,N,074610,500,366 억,,2871353,N,N,50,N,00,N +20241120,110642,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1080,51,2,4.96,675767980,632126,171.27,1015,1129,1009,1337,721,1029,1069.04,3.91,0,32741,1073,1051,1032,1010,991,1041,1000,367,308,500,720,1,1,73374729,792,-1.29,0.96,12,0.86,-838.00,1124.00,4760,20231127,-77.31,981,20241112,10.09,3950,-72.66,20240105,981,10.09,20241112,4760,-77.31,20231127,981,10.09,20241112,0.01,N,074610,500,366 억,,2871353,N,N,50,N,00,N +20241120,100642,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1040,11,2,1.07,153458079,150602,40.80,1015,1041,1009,1337,721,1029,1018.96,3.91,0,-13550,1073,1051,1032,1010,991,1041,1000,367,308,500,720,1,1,73374729,763,-1.24,0.93,12,0.21,-838.00,1124.00,4760,20231127,-78.15,981,20241112,6.01,3950,-73.67,20240105,981,6.01,20241112,4760,-78.15,20231127,981,6.01,20241112,0.01,N,074610,500,366 억,,2871353,N,N,50,N,00,N +20241120,090641,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1035,6,2,0.58,7525450,7366,2.00,1015,1036,1015,1337,721,1029,1021.65,3.91,0,2230,1073,1051,1032,1010,991,1041,1000,367,308,500,720,1,1,73374729,759,-1.24,0.92,12,0.01,-838.00,1124.00,4760,20231127,-78.26,981,20241112,5.50,3950,-73.80,20240105,981,5.50,20241112,4760,-78.26,20231127,981,5.50,20241112,0.01,N,074610,500,366 억,,2871353,N,N,50,N,00,N 20241119,160607,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1029,-11,5,-1.06,376721841,368151,58.96,1040,1054,1013,1352,728,1040,1023.28,3.96,0,-39683,1099,1069,1040,1010,981,1084,1025,367,312,500,720,1,1,73374729,755,-1.23,0.92,12,0.50,-838.00,1124.00,4760,20231127,-78.38,981,20241112,4.89,3950,-73.95,20240105,981,4.89,20241112,4760,-78.38,20231127,981,4.89,20241112,0.01,N,074610,500,366 억,,2908227,N,N,50,N,00,N 20241119,150616,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1027,-13,5,-1.25,364251215,356035,57.02,1040,1054,1013,1352,728,1040,1023.08,3.96,0,-40164,1099,1069,1040,1010,981,1084,1025,367,312,500,720,1,1,73374729,754,-1.23,0.91,12,0.49,-838.00,1124.00,4760,20231127,-78.42,981,20241112,4.69,3950,-74.00,20240105,981,4.69,20241112,4760,-78.42,20231127,981,4.69,20241112,0.01,N,074610,500,366 억,,2908227,N,N,14,N,00,N 20241119,140615,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1020,-20,5,-1.92,334567140,327091,52.38,1040,1054,1013,1352,728,1040,1022.86,3.96,0,-47393,1099,1069,1040,1010,981,1084,1025,367,312,500,720,1,1,73374729,748,-1.22,0.91,12,0.45,-838.00,1124.00,4760,20231127,-78.57,981,20241112,3.98,3950,-74.18,20240105,981,3.98,20241112,4760,-78.57,20231127,981,3.98,20241112,0.01,N,074610,500,366 억,,2908227,N,N,14,N,00,N diff --git a/075130/price/prices-20241101.csv b/075130/price/prices-20241101.csv index c52abbb04528..ac5cb88f821d 100644 --- a/075130/price/prices-20241101.csv +++ b/075130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1996,0,3,0.00,92635374,45999,119.20,2015,2035,1994,2590,1398,1996,2014.25,3.59,0,-7053,2048,2021,2008,1981,1968,2015,1975,83,594,500,1190,1,1,16622320,332,21.46,0.44,12,0.28,93.00,4575.00,3820,20240905,-47.75,1864,20240805,7.08,3820,-47.75,20240905,1864,7.08,20240805,3820,-47.75,20240905,1864,7.08,20240805,1.75,N,075130,500,83 억,,597039,N,N,0,N,00,N +20241120,150640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,9,2,0.45,80889442,40123,103.98,2015,2035,1994,2590,1398,1996,2016.04,3.59,0,-6780,2048,2021,2008,1981,1968,2015,1975,83,594,500,1190,5,1,16622320,333,21.56,0.44,12,0.24,93.00,4575.00,3820,20240905,-47.51,1864,20240805,7.56,3820,-47.51,20240905,1864,7.56,20240805,3820,-47.51,20240905,1864,7.56,20240805,1.75,N,075130,500,83 억,,597039,N,N,0,N,00,N +20241120,140641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,29,2,1.45,57545577,28536,73.95,2015,2035,1994,2590,1398,1996,2016.60,3.59,0,-4088,2048,2021,2008,1981,1968,2015,1975,83,594,500,1190,5,1,16622320,337,21.77,0.44,12,0.17,93.00,4575.00,3820,20240905,-46.99,1864,20240805,8.64,3820,-46.99,20240905,1864,8.64,20240805,3820,-46.99,20240905,1864,8.64,20240805,1.75,N,075130,500,83 억,,597039,N,N,0,N,00,N +20241120,130642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,24,2,1.20,52850147,26209,67.92,2015,2035,1994,2590,1398,1996,2016.49,3.59,0,-3699,2048,2021,2008,1981,1968,2015,1975,83,594,500,1190,5,1,16622320,336,21.72,0.44,12,0.16,93.00,4575.00,3820,20240905,-47.12,1864,20240805,8.37,3820,-47.12,20240905,1864,8.37,20240805,3820,-47.12,20240905,1864,8.37,20240805,1.75,N,075130,500,83 억,,597039,N,N,0,N,00,N +20241120,120641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,19,2,0.95,50295377,24947,64.65,2015,2035,1994,2590,1398,1996,2016.09,3.59,0,-3732,2048,2021,2008,1981,1968,2015,1975,83,594,500,1190,5,1,16622320,335,21.67,0.44,12,0.15,93.00,4575.00,3820,20240905,-47.25,1864,20240805,8.10,3820,-47.25,20240905,1864,8.10,20240805,3820,-47.25,20240905,1864,8.10,20240805,1.75,N,075130,500,83 억,,597039,N,N,0,N,00,N +20241120,110642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,19,2,0.95,37179322,18460,47.84,2015,2035,1994,2590,1398,1996,2014.05,3.59,0,-2392,2048,2021,2008,1981,1968,2015,1975,83,594,500,1190,5,1,16622320,335,21.67,0.44,12,0.11,93.00,4575.00,3820,20240905,-47.25,1864,20240805,8.10,3820,-47.25,20240905,1864,8.10,20240805,3820,-47.25,20240905,1864,8.10,20240805,1.75,N,075130,500,83 억,,597039,N,N,0,N,00,N +20241120,100642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,34,2,1.70,27836732,13845,35.88,2015,2030,1994,2590,1398,1996,2010.60,3.59,0,-2104,2048,2021,2008,1981,1968,2015,1975,83,594,500,1190,5,1,16622320,337,21.83,0.44,12,0.08,93.00,4575.00,3820,20240905,-46.86,1864,20240805,8.91,3820,-46.86,20240905,1864,8.91,20240805,3820,-46.86,20240905,1864,8.91,20240805,1.75,N,075130,500,83 억,,597039,N,N,0,N,00,N +20241120,090641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1994,-2,5,-0.10,2058022,1030,2.67,2015,2015,1994,2590,1398,1996,1998.08,3.59,0,-15,2048,2021,2008,1981,1968,2015,1975,83,594,500,1190,1,1,16622320,331,21.44,0.44,12,0.01,93.00,4575.00,3820,20240905,-47.80,1864,20240805,6.97,3820,-47.80,20240905,1864,6.97,20240805,3820,-47.80,20240905,1864,6.97,20240805,1.75,N,075130,500,83 억,,597039,N,N,0,N,00,N 20241119,160607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1996,-14,5,-0.70,76732246,38310,37.33,2030,2035,1995,2610,1410,2010,2002.93,3.61,0,-3855,2053,2031,2018,1996,1983,2025,1990,83,600,500,1200,1,1,16622320,332,21.46,0.44,12,0.23,93.00,4575.00,3820,20240905,-47.75,1864,20240805,7.08,3820,-47.75,20240905,1864,7.08,20240805,3820,-47.75,20240905,1864,7.08,20240805,1.67,N,075130,500,83 억,,600769,N,N,0,N,00,N 20241119,150616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1997,-13,5,-0.65,62761455,31346,30.54,2030,2035,1995,2610,1410,2010,2002.22,3.61,0,-3221,2053,2031,2018,1996,1983,2025,1990,83,600,500,1200,1,1,16622320,332,21.47,0.44,12,0.19,93.00,4575.00,3820,20240905,-47.72,1864,20240805,7.14,3820,-47.72,20240905,1864,7.14,20240805,3820,-47.72,20240905,1864,7.14,20240805,1.67,N,075130,500,83 억,,600769,N,N,0,N,00,N 20241119,140616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,0,3,0.00,48607428,24266,23.64,2030,2035,1995,2610,1410,2010,2003.11,3.61,0,-974,2053,2031,2018,1996,1983,2025,1990,83,600,500,1200,5,1,16622320,334,21.61,0.44,12,0.15,93.00,4575.00,3820,20240905,-47.38,1864,20240805,7.83,3820,-47.38,20240905,1864,7.83,20240805,3820,-47.38,20240905,1864,7.83,20240805,1.67,N,075130,500,83 억,,600769,N,N,0,N,00,N diff --git a/075180/price/prices-20241101.csv b/075180/price/prices-20241101.csv index a364bab9dc66..92e733e4ecd2 100644 --- a/075180/price/prices-20241101.csv +++ b/075180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160631,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3455,110,2,3.29,19816490,5890,49.71,3365,3500,3325,4345,2345,3345,3364.43,66.46,0,41,3451,3397,3366,3312,3281,3382,3297,96,1000,500,2400,5,1,19200000,663,19.97,0.29,12,0.03,173.00,11995.00,4600,20240102,-24.89,3315,20241115,4.22,4600,-24.89,20240102,3315,4.22,20241115,4600,-24.89,20240102,3315,4.22,20241115,0.20,N,075180,500,96 억,,12760119,N,N,1,N,00,N +20241120,150641,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,15,2,0.45,18738530,5578,47.08,3365,3500,3325,4345,2345,3345,3359.36,66.46,0,50,3451,3397,3366,3312,3281,3382,3297,96,1000,500,2400,5,1,19200000,645,19.42,0.28,12,0.03,173.00,11995.00,4600,20240102,-26.96,3315,20241115,1.36,4600,-26.96,20240102,3315,1.36,20241115,4600,-26.96,20240102,3315,1.36,20241115,0.20,N,075180,500,96 억,,12760119,N,N,0,N,00,N +20241120,140641,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,15,2,0.45,18610845,5540,46.76,3365,3500,3325,4345,2345,3345,3359.36,66.46,0,50,3451,3397,3366,3312,3281,3382,3297,96,1000,500,2400,5,1,19200000,645,19.42,0.28,12,0.03,173.00,11995.00,4600,20240102,-26.96,3315,20241115,1.36,4600,-26.96,20240102,3315,1.36,20241115,4600,-26.96,20240102,3315,1.36,20241115,0.20,N,075180,500,96 억,,12760119,N,N,0,N,00,N +20241120,130643,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,15,2,0.45,17394550,5178,43.70,3365,3500,3325,4345,2345,3345,3359.32,66.46,0,407,3451,3397,3366,3312,3281,3382,3297,96,1000,500,2400,5,1,19200000,645,19.42,0.28,12,0.03,173.00,11995.00,4600,20240102,-26.96,3315,20241115,1.36,4600,-26.96,20240102,3315,1.36,20241115,4600,-26.96,20240102,3315,1.36,20241115,0.20,N,075180,500,96 억,,12760119,N,N,0,N,00,N +20241120,120641,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3365,20,2,0.60,12075710,3606,30.43,3365,3365,3325,4345,2345,3345,3348.78,66.46,0,55,3451,3397,3366,3312,3281,3382,3297,96,1000,500,2400,5,1,19200000,646,19.45,0.28,12,0.02,173.00,11995.00,4600,20240102,-26.85,3315,20241115,1.51,4600,-26.85,20240102,3315,1.51,20241115,4600,-26.85,20240102,3315,1.51,20241115,0.20,N,075180,500,96 억,,12760119,N,N,0,N,00,N +20241120,110643,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,15,2,0.45,7702460,2306,19.46,3365,3365,3325,4345,2345,3345,3340.18,66.46,0,203,3451,3397,3366,3312,3281,3382,3297,96,1000,500,2400,5,1,19200000,645,19.42,0.28,12,0.01,173.00,11995.00,4600,20240102,-26.96,3315,20241115,1.36,4600,-26.96,20240102,3315,1.36,20241115,4600,-26.96,20240102,3315,1.36,20241115,0.20,N,075180,500,96 억,,12760119,N,N,0,N,00,N +20241120,100643,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3350,5,2,0.15,543290,162,1.37,3365,3365,3345,4345,2345,3345,3353.64,66.46,0,-2,3451,3397,3366,3312,3281,3382,3297,96,1000,500,2400,5,1,19200000,643,19.36,0.28,12,0.00,173.00,11995.00,4600,20240102,-27.17,3315,20241115,1.06,4600,-27.17,20240102,3315,1.06,20241115,4600,-27.17,20240102,3315,1.06,20241115,0.20,N,075180,500,96 억,,12760119,N,N,0,N,00,N +20241120,090642,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3365,20,2,0.60,117775,35,0.30,3365,3365,3365,4345,2345,3345,3365.00,66.46,0,0,3451,3397,3366,3312,3281,3382,3297,96,1000,500,2400,5,1,19200000,646,19.45,0.28,12,0.00,173.00,11995.00,4600,20240102,-26.85,3315,20241115,1.51,4600,-26.85,20240102,3315,1.51,20241115,4600,-26.85,20240102,3315,1.51,20241115,0.20,N,075180,500,96 억,,12760119,N,N,0,N,00,N 20241119,160607,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3345,-55,5,-1.62,40009720,11849,96.25,3370,3420,3335,4420,2380,3400,3376.63,66.46,0,87,3533,3466,3403,3336,3273,3465,3335,96,1020,500,2440,5,1,19200000,642,19.34,0.28,12,0.06,173.00,11995.00,4600,20240102,-27.28,3315,20241115,0.90,4600,-27.28,20240102,3315,0.90,20241115,4600,-27.28,20240102,3315,0.90,20241115,0.21,N,075180,500,96 억,,12760032,N,N,0,N,00,N 20241119,150616,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3350,-50,5,-1.47,34977510,10350,84.07,3370,3420,3335,4420,2380,3400,3379.47,66.46,0,624,3533,3466,3403,3336,3273,3465,3335,96,1020,500,2440,5,1,19200000,643,19.36,0.28,12,0.05,173.00,11995.00,4600,20240102,-27.17,3315,20241115,1.06,4600,-27.17,20240102,3315,1.06,20241115,4600,-27.17,20240102,3315,1.06,20241115,0.21,N,075180,500,96 억,,12760032,N,N,0,N,00,N 20241119,140616,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,-40,5,-1.18,31586285,9338,75.85,3370,3420,3335,4420,2380,3400,3382.55,66.46,0,624,3533,3466,3403,3336,3273,3465,3335,96,1020,500,2440,5,1,19200000,645,19.42,0.28,12,0.05,173.00,11995.00,4600,20240102,-26.96,3315,20241115,1.36,4600,-26.96,20240102,3315,1.36,20241115,4600,-26.96,20240102,3315,1.36,20241115,0.21,N,075180,500,96 억,,12760032,N,N,0,N,00,N diff --git a/075580/price/prices-20241101.csv b/075580/price/prices-20241101.csv index 4a1a7d5569d3..2c470f81e006 100644 --- a/075580/price/prices-20241101.csv +++ b/075580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160631,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7700,550,2,7.69,10098499470,1334276,165.65,7210,7800,7210,9290,5010,7150,7568.26,2.46,0,383628,7583,7366,7053,6836,6523,7475,6945,312,2140,500,5290,10,1,56849456,4377,25.58,2.32,12,2.35,301.00,3315.00,10920,20240717,-29.49,4195,20231115,83.55,10920,-29.49,20240717,4655,65.41,20240115,10920,-29.49,20240717,4250,81.18,20231120,2.60,N,075580,500,312 억,,1396823,N,N,909,N,00,N +20241120,150641,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7640,490,2,6.85,9511617620,1257817,156.16,7210,7800,7210,9290,5010,7150,7562.00,2.46,0,368936,7583,7366,7053,6836,6523,7475,6945,312,2140,500,5290,10,1,56849456,4343,25.38,2.30,12,2.21,301.00,3315.00,10920,20240717,-30.04,4195,20231115,82.12,10920,-30.04,20240717,4655,64.12,20240115,10920,-30.04,20240717,4250,79.76,20231120,2.60,N,075580,500,312 억,,1396823,N,N,1458,N,00,N +20241120,140642,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7750,600,2,8.39,7611779530,1011502,125.58,7210,7800,7210,9290,5010,7150,7525.22,2.46,0,315247,7583,7366,7053,6836,6523,7475,6945,312,2140,500,5290,10,1,56849456,4406,25.75,2.34,12,1.78,301.00,3315.00,10920,20240717,-29.03,4195,20231115,84.74,10920,-29.03,20240717,4655,66.49,20240115,10920,-29.03,20240717,4250,82.35,20231120,2.60,N,075580,500,312 억,,1396823,N,N,1458,N,00,N +20241120,130643,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7510,360,2,5.03,4775100170,640159,79.47,7210,7600,7210,9290,5010,7150,7459.24,2.46,0,156039,7583,7366,7053,6836,6523,7475,6945,312,2140,500,5290,10,1,56849456,4269,24.95,2.27,12,1.13,301.00,3315.00,10920,20240717,-31.23,4195,20231115,79.02,10920,-31.23,20240717,4655,61.33,20240115,10920,-31.23,20240717,4250,76.71,20231120,2.60,N,075580,500,312 억,,1396823,N,N,1458,N,00,N +20241120,120641,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7560,410,2,5.73,4305151110,577672,71.72,7210,7600,7210,9290,5010,7150,7452.59,2.46,0,130776,7583,7366,7053,6836,6523,7475,6945,312,2140,500,5290,10,1,56849456,4298,25.12,2.28,12,1.02,301.00,3315.00,10920,20240717,-30.77,4195,20231115,80.21,10920,-30.77,20240717,4655,62.41,20240115,10920,-30.77,20240717,4250,77.88,20231120,2.60,N,075580,500,312 억,,1396823,N,N,1458,N,00,N +20241120,110643,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7540,390,2,5.45,3339708470,449162,55.76,7210,7600,7210,9290,5010,7150,7435.42,2.46,0,59172,7583,7366,7053,6836,6523,7475,6945,312,2140,500,5290,10,1,56849456,4286,25.05,2.27,12,0.79,301.00,3315.00,10920,20240717,-30.95,4195,20231115,79.74,10920,-30.95,20240717,4655,61.98,20240115,10920,-30.95,20240717,4250,77.41,20231120,2.60,N,075580,500,312 억,,1396823,N,N,1458,N,00,N +20241120,100643,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7560,410,2,5.73,2220611340,300461,37.30,7210,7590,7210,9290,5010,7150,7390.68,2.46,0,35994,7583,7366,7053,6836,6523,7475,6945,312,2140,500,5290,10,1,56849456,4298,25.12,2.28,12,0.53,301.00,3315.00,10920,20240717,-30.77,4195,20231115,80.21,10920,-30.77,20240717,4655,62.41,20240115,10920,-30.77,20240717,4250,77.88,20231120,2.60,N,075580,500,312 억,,1396823,N,N,1458,N,00,N +20241120,090642,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7300,150,2,2.10,257047730,35387,4.39,7210,7320,7210,9290,5010,7150,7263.90,2.46,0,-12392,7583,7366,7053,6836,6523,7475,6945,312,2140,500,5290,10,1,56849456,4150,24.25,2.20,12,0.06,301.00,3315.00,10920,20240717,-33.15,4195,20231115,74.02,10920,-33.15,20240717,4655,56.82,20240115,10920,-33.15,20240717,4250,71.76,20231120,2.60,N,075580,500,312 억,,1396823,N,N,1458,N,00,N 20241119,160608,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7150,330,2,4.84,5690802660,804636,148.39,6810,7270,6740,8860,4780,6820,7072.51,2.08,0,193197,7113,6966,6723,6576,6333,7040,6650,312,2040,500,5040,10,1,56849456,4065,23.75,2.16,12,1.42,301.00,3315.00,10920,20240717,-34.52,4195,20231115,70.44,10920,-34.52,20240717,4655,53.60,20240115,10920,-34.52,20240717,4250,68.24,20231120,2.44,N,075580,500,312 억,,1182412,N,N,1458,N,00,N 20241119,150617,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7130,310,2,4.55,5492326890,776848,143.27,6810,7270,6740,8860,4780,6820,7070.01,2.08,0,199986,7113,6966,6723,6576,6333,7040,6650,312,2040,500,5040,10,1,56849456,4053,23.69,2.15,12,1.37,301.00,3315.00,10920,20240717,-34.71,4195,20231115,69.96,10920,-34.71,20240717,4655,53.17,20240115,10920,-34.71,20240717,4250,67.76,20231120,2.44,N,075580,500,312 억,,1182412,N,N,3054,N,00,N 20241119,140616,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7130,310,2,4.55,5095161490,721259,133.01,6810,7270,6740,8860,4780,6820,7064.26,2.08,0,193519,7113,6966,6723,6576,6333,7040,6650,312,2040,500,5040,10,1,56849456,4053,23.69,2.15,12,1.27,301.00,3315.00,10920,20240717,-34.71,4195,20231115,69.96,10920,-34.71,20240717,4655,53.17,20240115,10920,-34.71,20240717,4250,67.76,20231120,2.44,N,075580,500,312 억,,1182412,N,N,3054,N,00,N diff --git a/075970/price/prices-20241101.csv b/075970/price/prices-20241101.csv index 651ba13b0a5e..f3735d528d62 100644 --- a/075970/price/prices-20241101.csv +++ b/075970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160632,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2485,0,3,0.00,287903575,115692,40.10,2535,2535,2465,3230,1740,2485,2488.54,0.33,0,-11191,2595,2540,2505,2450,2415,2522,2432,184,745,1000,1830,5,1,18400000,457,95.58,0.59,12,0.63,26.00,4237.00,4150,20240521,-40.12,2285,20240909,8.75,4150,-40.12,20240521,2285,8.75,20240909,4150,-40.12,20240521,2285,8.75,20240909,3.22,N,075970,1000,184 억,,61098,N,N,0,N,00,N +20241120,150641,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2485,0,3,0.00,266189785,106949,37.07,2535,2535,2465,3230,1740,2485,2488.94,0.33,0,-9235,2595,2540,2505,2450,2415,2522,2432,184,745,1000,1830,5,1,18400000,457,95.58,0.59,12,0.58,26.00,4237.00,4150,20240521,-40.12,2285,20240909,8.75,4150,-40.12,20240521,2285,8.75,20240909,4150,-40.12,20240521,2285,8.75,20240909,3.22,N,075970,1000,184 억,,61098,N,N,0,N,00,N +20241120,140642,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2480,-5,5,-0.20,230250595,92443,32.04,2535,2535,2465,3230,1740,2485,2490.73,0.33,0,-8904,2595,2540,2505,2450,2415,2522,2432,184,745,1000,1830,5,1,18400000,456,95.38,0.59,12,0.50,26.00,4237.00,4150,20240521,-40.24,2285,20240909,8.53,4150,-40.24,20240521,2285,8.53,20240909,4150,-40.24,20240521,2285,8.53,20240909,3.22,N,075970,1000,184 억,,61098,N,N,0,N,00,N +20241120,130643,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2490,5,2,0.20,210781545,84596,29.32,2535,2535,2465,3230,1740,2485,2491.63,0.33,0,-9039,2595,2540,2505,2450,2415,2522,2432,184,745,1000,1830,5,1,18400000,458,95.77,0.59,12,0.46,26.00,4237.00,4150,20240521,-40.00,2285,20240909,8.97,4150,-40.00,20240521,2285,8.97,20240909,4150,-40.00,20240521,2285,8.97,20240909,3.22,N,075970,1000,184 억,,61098,N,N,0,N,00,N +20241120,120642,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2480,-5,5,-0.20,201798820,80983,28.07,2535,2535,2465,3230,1740,2485,2491.87,0.33,0,-8866,2595,2540,2505,2450,2415,2522,2432,184,745,1000,1830,5,1,18400000,456,95.38,0.59,12,0.44,26.00,4237.00,4150,20240521,-40.24,2285,20240909,8.53,4150,-40.24,20240521,2285,8.53,20240909,4150,-40.24,20240521,2285,8.53,20240909,3.22,N,075970,1000,184 억,,61098,N,N,0,N,00,N +20241120,110643,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2480,-5,5,-0.20,173376810,69527,24.10,2535,2535,2465,3230,1740,2485,2493.66,0.33,0,-11036,2595,2540,2505,2450,2415,2522,2432,184,745,1000,1830,5,1,18400000,456,95.38,0.59,12,0.38,26.00,4237.00,4150,20240521,-40.24,2285,20240909,8.53,4150,-40.24,20240521,2285,8.53,20240909,4150,-40.24,20240521,2285,8.53,20240909,3.22,N,075970,1000,184 억,,61098,N,N,0,N,00,N +20241120,100643,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2480,-5,5,-0.20,147444980,59085,20.48,2535,2535,2465,3230,1740,2485,2495.47,0.33,0,-11304,2595,2540,2505,2450,2415,2522,2432,184,745,1000,1830,5,1,18400000,456,95.38,0.59,12,0.32,26.00,4237.00,4150,20240521,-40.24,2285,20240909,8.53,4150,-40.24,20240521,2285,8.53,20240909,4150,-40.24,20240521,2285,8.53,20240909,3.22,N,075970,1000,184 억,,61098,N,N,0,N,00,N +20241120,090642,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2505,20,2,0.80,36710860,14538,5.04,2535,2535,2500,3230,1740,2485,2525.17,0.33,0,-5683,2595,2540,2505,2450,2415,2522,2432,184,745,1000,1830,5,1,18400000,461,96.35,0.59,12,0.08,26.00,4237.00,4150,20240521,-39.64,2285,20240909,9.63,4150,-39.64,20240521,2285,9.63,20240909,4150,-39.64,20240521,2285,9.63,20240909,3.22,N,075970,1000,184 억,,61098,N,N,0,N,00,N 20241119,160608,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2485,-55,5,-2.17,686620675,274244,61.17,2520,2560,2470,3300,1780,2540,2503.78,0.35,0,-2900,2606,2572,2531,2497,2456,2590,2515,184,760,1000,1870,5,1,18400000,457,95.58,0.59,12,1.49,26.00,4237.00,4150,20240521,-40.12,2285,20240909,8.75,4150,-40.12,20240521,2285,8.75,20240909,4150,-40.12,20240521,2285,8.75,20240909,3.34,N,075970,1000,184 억,,63555,N,N,0,N,00,N 20241119,150617,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2495,-45,5,-1.77,631073545,251949,56.20,2520,2560,2470,3300,1780,2540,2504.77,0.35,0,-2629,2606,2572,2531,2497,2456,2590,2515,184,760,1000,1870,5,1,18400000,459,95.96,0.59,12,1.37,26.00,4237.00,4150,20240521,-39.88,2285,20240909,9.19,4150,-39.88,20240521,2285,9.19,20240909,4150,-39.88,20240521,2285,9.19,20240909,3.34,N,075970,1000,184 억,,63555,N,N,0,N,00,N 20241119,140616,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2505,-35,5,-1.38,569080690,227130,50.66,2520,2560,2470,3300,1780,2540,2505.53,0.35,0,-3678,2606,2572,2531,2497,2456,2590,2515,184,760,1000,1870,5,1,18400000,461,96.35,0.59,12,1.23,26.00,4237.00,4150,20240521,-39.64,2285,20240909,9.63,4150,-39.64,20240521,2285,9.63,20240909,4150,-39.64,20240521,2285,9.63,20240909,3.34,N,075970,1000,184 억,,63555,N,N,0,N,00,N diff --git a/076080/price/prices-20241101.csv b/076080/price/prices-20241101.csv index 0b18b1279648..fcac2e286075 100644 --- a/076080/price/prices-20241101.csv +++ b/076080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160632,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1205,0,3,0.00,20813292,17348,64.30,1181,1213,1181,1566,844,1205,1199.74,1.24,0,-5030,1233,1218,1210,1195,1187,1215,1192,113,361,500,790,1,1,22594156,272,-5.91,0.42,12,0.08,-204.00,2862.00,4145,20231130,-70.93,1181,20241120,2.03,3455,-65.12,20240102,1181,2.03,20241120,4145,-70.93,20231130,1181,2.03,20241120,0.62,N,076080,500,112 억,,281135,N,N,0,N,00,N +20241120,150641,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1205,0,3,0.00,20406002,17010,63.04,1181,1213,1181,1566,844,1205,1199.65,1.24,0,-5024,1233,1218,1210,1195,1187,1215,1192,113,361,500,790,1,1,22594156,272,-5.91,0.42,12,0.08,-204.00,2862.00,4145,20231130,-70.93,1181,20241120,2.03,3455,-65.12,20240102,1181,2.03,20241120,4145,-70.93,20231130,1181,2.03,20241120,0.62,N,076080,500,112 억,,281135,N,N,0,N,00,N +20241120,140642,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1200,-5,5,-0.41,18019672,15023,55.68,1181,1213,1181,1566,844,1205,1199.47,1.24,0,-3313,1233,1218,1210,1195,1187,1215,1192,113,361,500,790,1,1,22594156,271,-5.88,0.42,12,0.07,-204.00,2862.00,4145,20231130,-71.05,1181,20241120,1.61,3455,-65.27,20240102,1181,1.61,20241120,4145,-71.05,20231130,1181,1.61,20241120,0.62,N,076080,500,112 억,,281135,N,N,0,N,00,N +20241120,130643,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1209,4,2,0.33,18005174,15011,55.64,1181,1213,1181,1566,844,1205,1199.47,1.24,0,-3311,1233,1218,1210,1195,1187,1215,1192,113,361,500,790,1,1,22594156,273,-5.93,0.42,12,0.07,-204.00,2862.00,4145,20231130,-70.83,1181,20241120,2.37,3455,-65.01,20240102,1181,2.37,20241120,4145,-70.83,20231130,1181,2.37,20241120,0.62,N,076080,500,112 억,,281135,N,N,0,N,00,N +20241120,120642,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1202,-3,5,-0.25,16276993,13575,50.31,1181,1213,1181,1566,844,1205,1199.04,1.24,0,-2988,1233,1218,1210,1195,1187,1215,1192,113,361,500,790,1,1,22594156,272,-5.89,0.42,12,0.06,-204.00,2862.00,4145,20231130,-71.00,1181,20241120,1.78,3455,-65.21,20240102,1181,1.78,20241120,4145,-71.00,20231130,1181,1.78,20241120,0.62,N,076080,500,112 억,,281135,N,N,0,N,00,N +20241120,110644,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1210,5,2,0.41,15346565,12804,47.46,1181,1213,1181,1566,844,1205,1198.58,1.24,0,-2535,1233,1218,1210,1195,1187,1215,1192,113,361,500,790,1,1,22594156,273,-5.93,0.42,12,0.06,-204.00,2862.00,4145,20231130,-70.81,1181,20241120,2.46,3455,-64.98,20240102,1181,2.46,20241120,4145,-70.81,20231130,1181,2.46,20241120,0.62,N,076080,500,112 억,,281135,N,N,0,N,00,N +20241120,100643,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1213,8,2,0.66,7223403,6074,22.51,1181,1213,1181,1566,844,1205,1189.23,1.24,0,192,1233,1218,1210,1195,1187,1215,1192,113,361,500,790,1,1,22594156,274,-5.95,0.42,12,0.03,-204.00,2862.00,4145,20231130,-70.74,1181,20241120,2.71,3455,-64.89,20240102,1181,2.71,20241120,4145,-70.74,20231130,1181,2.71,20241120,0.62,N,076080,500,112 억,,281135,N,N,0,N,00,N +20241120,090642,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1213,8,2,0.66,5517702,4662,17.28,1181,1213,1181,1566,844,1205,1183.55,1.24,0,287,1233,1218,1210,1195,1187,1215,1192,113,361,500,790,1,1,22594156,274,-5.95,0.42,12,0.02,-204.00,2862.00,4145,20231130,-70.74,1181,20241120,2.71,3455,-64.89,20240102,1181,2.71,20241120,4145,-70.74,20231130,1181,2.71,20241120,0.62,N,076080,500,112 억,,281135,N,N,0,N,00,N 20241119,160608,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1205,-10,5,-0.82,32574577,26981,85.60,1207,1225,1202,1579,851,1215,1207.32,1.28,0,-7300,1278,1246,1223,1191,1168,1235,1180,113,364,500,800,1,1,22594156,272,-5.91,0.42,12,0.12,-204.00,2862.00,4145,20231130,-70.93,1191,20241115,1.18,3455,-65.12,20240102,1191,1.18,20241115,4145,-70.93,20231130,1191,1.18,20241115,0.63,N,076080,500,112 억,,288435,N,N,0,N,00,N 20241119,150617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1205,-10,5,-0.82,29940814,24794,78.66,1207,1225,1202,1579,851,1215,1207.58,1.28,0,-5635,1278,1246,1223,1191,1168,1235,1180,113,364,500,800,1,1,22594156,272,-5.91,0.42,12,0.11,-204.00,2862.00,4145,20231130,-70.93,1191,20241115,1.18,3455,-65.12,20240102,1191,1.18,20241115,4145,-70.93,20231130,1191,1.18,20241115,0.63,N,076080,500,112 억,,288435,N,N,0,N,00,N 20241119,140617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1205,-10,5,-0.82,21629537,17891,56.76,1207,1225,1202,1579,851,1215,1208.96,1.28,0,-5641,1278,1246,1223,1191,1168,1235,1180,113,364,500,800,1,1,22594156,272,-5.91,0.42,12,0.08,-204.00,2862.00,4145,20231130,-70.93,1191,20241115,1.18,3455,-65.12,20240102,1191,1.18,20241115,4145,-70.93,20231130,1191,1.18,20241115,0.63,N,076080,500,112 억,,288435,N,N,0,N,00,N diff --git a/076340/price/prices-20241101.csv b/076340/price/prices-20241101.csv index 13899c75273f..8f1e786532ec 100644 --- a/076340/price/prices-20241101.csv +++ b/076340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160632,57,100.00,KONEX,,,N,N,N,N, ,N,5530,10,2,0.18,22026530,4003,0.00,5540,5540,5500,6340,4700,5520,5502.51,0.00,0,0,5520,5520,5520,5520,5520,5520,5520,24,820,500,3530,10,1,4871460,269,4.11,0.34,12,0.08,1346.00,16385.00,7200,20240214,-23.19,4800,20241024,15.21,7200,-23.19,20240214,4800,15.21,20241024,7200,-23.19,20240214,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241120,150642,57,100.00,KONEX,,,N,N,N,N, ,N,5530,10,2,0.18,22026530,4003,0.00,5540,5540,5500,6340,4700,5520,5502.51,0.00,0,0,5520,5520,5520,5520,5520,5520,5520,24,820,500,3530,10,1,4871460,269,4.11,0.34,12,0.08,1346.00,16385.00,7200,20240214,-23.19,4800,20241024,15.21,7200,-23.19,20240214,4800,15.21,20241024,7200,-23.19,20240214,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241120,140643,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-20,5,-0.36,9646000,1752,0.00,5540,5540,5500,6340,4700,5520,5505.71,0.00,0,0,5520,5520,5520,5520,5520,5520,5520,24,820,500,3530,10,1,4871460,268,4.09,0.34,12,0.04,1346.00,16385.00,7200,20240214,-23.61,4800,20241024,14.58,7200,-23.61,20240214,4800,14.58,20241024,7200,-23.61,20240214,4800,14.58,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241120,130644,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5520,5520,5520,5520,5520,5520,5520,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241120,120642,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5520,5520,5520,5520,5520,5520,5520,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241120,110644,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5520,5520,5520,5520,5520,5520,5520,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241120,100644,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5520,5520,5520,5520,5520,5520,5520,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241120,090643,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5520,5520,5520,5520,5520,5520,5520,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20241119,160608,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5566,5542,5526,5502,5486,5535,5495,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20241119,150617,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5566,5542,5526,5502,5486,5535,5495,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20241119,140617,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5566,5542,5526,5502,5486,5535,5495,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N diff --git a/076610/price/prices-20241101.csv b/076610/price/prices-20241101.csv index 204b925aeff4..32ba144a562e 100644 --- a/076610/price/prices-20241101.csv +++ b/076610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160632,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,972,-23,5,-2.31,65824717,67142,162.26,1000,1000,968,1293,697,995,980.39,0.70,0,-2450,1033,1014,1000,981,967,1007,974,127,298,500,590,1,1,25453198,247,-18.34,0.61,12,0.26,-53.00,1598.00,1936,20231116,-49.79,956,20241115,1.67,1927,-49.56,20240207,956,1.67,20241115,1927,-49.56,20240207,280,247.14,20231206,0.07,N,076610,500,127 억,,177335,N,N,0,N,00,N +20241120,150642,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,972,-23,5,-2.31,64604858,65887,159.23,1000,1000,968,1293,697,995,980.54,0.70,0,-1984,1033,1014,1000,981,967,1007,974,127,298,500,590,1,1,25453198,247,-18.34,0.61,12,0.26,-53.00,1598.00,1936,20231116,-49.79,956,20241115,1.67,1927,-49.56,20240207,956,1.67,20241115,1927,-49.56,20240207,280,247.14,20231206,0.07,N,076610,500,127 억,,177335,N,N,0,N,00,N +20241120,140643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,971,-24,5,-2.41,62744403,63971,154.60,1000,1000,968,1293,697,995,980.83,0.70,0,-1970,1033,1014,1000,981,967,1007,974,127,298,500,590,1,1,25453198,247,-18.32,0.61,12,0.25,-53.00,1598.00,1936,20231116,-49.85,956,20241115,1.57,1927,-49.61,20240207,956,1.57,20241115,1927,-49.61,20240207,280,246.79,20231206,0.07,N,076610,500,127 억,,177335,N,N,0,N,00,N +20241120,130644,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,971,-24,5,-2.41,57667039,58747,141.97,1000,1000,968,1293,697,995,981.62,0.70,0,-1984,1033,1014,1000,981,967,1007,974,127,298,500,590,1,1,25453198,247,-18.32,0.61,12,0.23,-53.00,1598.00,1936,20231116,-49.85,956,20241115,1.57,1927,-49.61,20240207,956,1.57,20241115,1927,-49.61,20240207,280,246.79,20231206,0.07,N,076610,500,127 억,,177335,N,N,0,N,00,N +20241120,120643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,977,-18,5,-1.81,52952947,53895,130.25,1000,1000,969,1293,697,995,982.52,0.70,0,-1655,1033,1014,1000,981,967,1007,974,127,298,500,590,1,1,25453198,249,-18.43,0.61,12,0.21,-53.00,1598.00,1936,20231116,-49.54,956,20241115,2.20,1927,-49.30,20240207,956,2.20,20241115,1927,-49.30,20240207,280,248.93,20231206,0.07,N,076610,500,127 억,,177335,N,N,0,N,00,N +20241120,110644,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,974,-21,5,-2.11,42861145,43539,105.22,1000,1000,969,1293,697,995,984.43,0.70,0,-1946,1033,1014,1000,981,967,1007,974,127,298,500,590,1,1,25453198,248,-18.38,0.61,12,0.17,-53.00,1598.00,1936,20231116,-49.69,956,20241115,1.88,1927,-49.46,20240207,956,1.88,20241115,1927,-49.46,20240207,280,247.86,20231206,0.07,N,076610,500,127 억,,177335,N,N,0,N,00,N +20241120,100644,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,993,-2,5,-0.20,24372065,24682,59.65,1000,1000,982,1293,697,995,987.44,0.70,0,-1812,1033,1014,1000,981,967,1007,974,127,298,500,590,1,1,25453198,253,-18.74,0.62,12,0.10,-53.00,1598.00,1936,20231116,-48.71,956,20241115,3.87,1927,-48.47,20240207,956,3.87,20241115,1927,-48.47,20240207,280,254.64,20231206,0.07,N,076610,500,127 억,,177335,N,N,0,N,00,N +20241120,090643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,999,4,2,0.40,608991,609,1.47,1000,1000,999,1293,697,995,999.99,0.70,0,-132,1033,1014,1000,981,967,1007,974,127,298,500,590,1,1,25453198,254,-18.85,0.63,12,0.00,-53.00,1598.00,1936,20231116,-48.40,956,20241115,4.50,1927,-48.16,20240207,956,4.50,20241115,1927,-48.16,20240207,280,256.79,20231206,0.07,N,076610,500,127 억,,177335,N,N,0,N,00,N 20241119,160609,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,995,-19,5,-1.87,41415210,41354,100.88,1014,1019,986,1318,710,1014,1001.48,0.71,0,-3471,1042,1027,1015,1000,988,1022,995,127,304,500,600,1,1,25453198,253,-18.77,0.62,12,0.16,-53.00,1598.00,1936,20231116,-48.61,956,20241115,4.08,1927,-48.37,20240207,956,4.08,20241115,1927,-48.37,20240207,280,255.36,20231206,0.07,N,076610,500,127 억,,180806,N,N,0,N,00,N 20241119,150618,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,999,-15,5,-1.48,36639046,36552,89.17,1014,1019,986,1318,710,1014,1002.38,0.71,0,-3479,1042,1027,1015,1000,988,1022,995,127,304,500,600,1,1,25453198,254,-18.85,0.63,12,0.14,-53.00,1598.00,1936,20231116,-48.40,956,20241115,4.50,1927,-48.16,20240207,956,4.50,20241115,1927,-48.16,20240207,280,256.79,20231206,0.07,N,076610,500,127 억,,180806,N,N,0,N,00,N 20241119,140617,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1001,-13,5,-1.28,35183960,35091,85.60,1014,1019,986,1318,710,1014,1002.65,0.71,0,-3154,1042,1027,1015,1000,988,1022,995,127,304,500,600,1,1,25453198,255,-18.89,0.63,12,0.14,-53.00,1598.00,1936,20231116,-48.30,956,20241115,4.71,1927,-48.05,20240207,956,4.71,20241115,1927,-48.05,20240207,280,257.50,20231206,0.07,N,076610,500,127 억,,180806,N,N,0,N,00,N diff --git a/077360/price/prices-20241101.csv b/077360/price/prices-20241101.csv index e400f1316db7..9704c9150a47 100644 --- a/077360/price/prices-20241101.csv +++ b/077360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160633,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3920,-10,5,-0.25,440429655,113359,85.47,3935,3970,3795,5100,2755,3930,3885.23,1.44,0,12959,4160,4045,3885,3770,3610,3965,3690,91,1170,200,2750,5,1,45437002,1781,31.36,0.62,12,0.25,125.00,6369.00,8600,20240527,-54.42,3725,20241115,5.23,8600,-54.42,20240527,3725,5.23,20241115,8600,-54.42,20240527,3725,5.23,20241115,2.56,N,077360,200,90 억,,656515,N,N,1459,N,00,N +20241120,150642,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3925,-5,5,-0.13,422177245,108702,81.96,3935,3970,3795,5100,2755,3930,3883.76,1.44,0,14452,4160,4045,3885,3770,3610,3965,3690,91,1170,200,2750,5,1,45437002,1783,31.40,0.62,12,0.24,125.00,6369.00,8600,20240527,-54.36,3725,20241115,5.37,8600,-54.36,20240527,3725,5.37,20241115,8600,-54.36,20240527,3725,5.37,20241115,2.56,N,077360,200,90 억,,656515,N,N,272,N,00,N +20241120,140643,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3920,-10,5,-0.25,408752545,105281,79.38,3935,3970,3795,5100,2755,3930,3882.45,1.44,0,15303,4160,4045,3885,3770,3610,3965,3690,91,1170,200,2750,5,1,45437002,1781,31.36,0.62,12,0.23,125.00,6369.00,8600,20240527,-54.42,3725,20241115,5.23,8600,-54.42,20240527,3725,5.23,20241115,8600,-54.42,20240527,3725,5.23,20241115,2.56,N,077360,200,90 억,,656515,N,N,272,N,00,N +20241120,130644,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3905,-25,5,-0.64,389406960,100352,75.67,3935,3970,3795,5100,2755,3930,3880.36,1.44,0,15714,4160,4045,3885,3770,3610,3965,3690,91,1170,200,2750,5,1,45437002,1774,31.24,0.61,12,0.22,125.00,6369.00,8600,20240527,-54.59,3725,20241115,4.83,8600,-54.59,20240527,3725,4.83,20241115,8600,-54.59,20240527,3725,4.83,20241115,2.56,N,077360,200,90 억,,656515,N,N,272,N,00,N +20241120,120643,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3910,-20,5,-0.51,356176440,91865,69.27,3935,3970,3795,5100,2755,3930,3877.12,1.44,0,12757,4160,4045,3885,3770,3610,3965,3690,91,1170,200,2750,5,1,45437002,1777,31.28,0.61,12,0.20,125.00,6369.00,8600,20240527,-54.53,3725,20241115,4.97,8600,-54.53,20240527,3725,4.97,20241115,8600,-54.53,20240527,3725,4.97,20241115,2.56,N,077360,200,90 억,,656515,N,N,272,N,00,N +20241120,110645,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3910,-20,5,-0.51,341938660,88215,66.51,3935,3970,3795,5100,2755,3930,3876.14,1.44,0,10441,4160,4045,3885,3770,3610,3965,3690,91,1170,200,2750,5,1,45437002,1777,31.28,0.61,12,0.19,125.00,6369.00,8600,20240527,-54.53,3725,20241115,4.97,8600,-54.53,20240527,3725,4.97,20241115,8600,-54.53,20240527,3725,4.97,20241115,2.56,N,077360,200,90 억,,656515,N,N,272,N,00,N +20241120,100644,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3860,-70,5,-1.78,244934140,63261,47.70,3935,3970,3795,5100,2755,3930,3871.72,1.44,0,-6337,4160,4045,3885,3770,3610,3965,3690,91,1170,200,2750,5,1,45437002,1754,30.88,0.61,12,0.14,125.00,6369.00,8600,20240527,-55.12,3725,20241115,3.62,8600,-55.12,20240527,3725,3.62,20241115,8600,-55.12,20240527,3725,3.62,20241115,2.56,N,077360,200,90 억,,656515,N,N,272,N,00,N +20241120,090643,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3945,15,2,0.38,44395040,11281,8.51,3935,3970,3930,5100,2755,3930,3935.43,1.44,0,-5961,4160,4045,3885,3770,3610,3965,3690,91,1170,200,2750,5,1,45437002,1792,31.56,0.62,12,0.02,125.00,6369.00,8600,20240527,-54.13,3725,20241115,5.91,8600,-54.13,20240527,3725,5.91,20241115,8600,-54.13,20240527,3725,5.91,20241115,2.56,N,077360,200,90 억,,656515,N,N,272,N,00,N 20241119,160609,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3930,-40,5,-1.01,516984620,132296,122.96,3955,4000,3725,5160,2780,3970,3907.68,1.40,0,18770,4270,4120,4040,3890,3810,4080,3850,91,1190,200,2770,5,1,45437002,1786,31.44,0.62,12,0.29,125.00,6369.00,8600,20240527,-54.30,3725,20241119,5.50,8600,-54.30,20240527,3725,5.50,20241119,8600,-54.30,20240527,3725,5.50,20241119,2.63,N,077360,200,90 억,,638077,N,N,272,N,00,N 20241119,150618,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3900,-70,5,-1.76,477168475,122132,113.51,3955,4000,3725,5160,2780,3970,3906.99,1.40,0,20207,4270,4120,4040,3890,3810,4080,3850,91,1190,200,2770,5,1,45437002,1772,31.20,0.61,12,0.27,125.00,6369.00,8600,20240527,-54.65,3725,20241119,4.70,8600,-54.65,20240527,3725,4.70,20241119,8600,-54.65,20240527,3725,4.70,20241119,2.63,N,077360,200,90 억,,638077,N,N,283,N,00,N 20241119,140618,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3945,-25,5,-0.63,405223285,103744,96.42,3955,4000,3725,5160,2780,3970,3905.99,1.40,0,15067,4270,4120,4040,3890,3810,4080,3850,91,1190,200,2770,5,1,45437002,1792,31.56,0.62,12,0.23,125.00,6369.00,8600,20240527,-54.13,3725,20241119,5.91,8600,-54.13,20240527,3725,5.91,20241119,8600,-54.13,20240527,3725,5.91,20241119,2.63,N,077360,200,90 억,,638077,N,N,283,N,00,N diff --git a/077500/price/prices-20241101.csv b/077500/price/prices-20241101.csv index b3e0627aead6..ca2d8183beb3 100644 --- a/077500/price/prices-20241101.csv +++ b/077500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160633,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4585,45,2,0.99,260349550,57290,70.98,4570,4640,4425,5900,3180,4540,4544.26,54.82,0,-1987,4706,4622,4461,4377,4216,4665,4420,115,1360,500,2810,5,1,21794015,999,6.10,0.46,12,0.26,752.00,9867.00,11350,20240223,-59.60,4200,20241115,9.17,11350,-59.60,20240223,4200,9.17,20241115,11350,-59.60,20240223,4200,9.17,20241115,2.54,N,077500,500,114 억,,11947053,N,N,8,N,00,N +20241120,150643,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4565,25,2,0.55,254097715,55926,69.29,4570,4640,4425,5900,3180,4540,4543.46,54.82,0,-1039,4706,4622,4461,4377,4216,4665,4420,115,1360,500,2810,5,1,21794015,995,6.07,0.46,12,0.26,752.00,9867.00,11350,20240223,-59.78,4200,20241115,8.69,11350,-59.78,20240223,4200,8.69,20241115,11350,-59.78,20240223,4200,8.69,20241115,2.54,N,077500,500,114 억,,11947053,N,N,8,N,00,N +20241120,140643,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4590,50,2,1.10,239006325,52614,65.19,4570,4640,4425,5900,3180,4540,4542.64,54.82,0,-1105,4706,4622,4461,4377,4216,4665,4420,115,1360,500,2810,5,1,21794015,1000,6.10,0.47,12,0.24,752.00,9867.00,11350,20240223,-59.56,4200,20241115,9.29,11350,-59.56,20240223,4200,9.29,20241115,11350,-59.56,20240223,4200,9.29,20241115,2.54,N,077500,500,114 억,,11947053,N,N,8,N,00,N +20241120,130645,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4585,45,2,0.99,182245165,40266,49.89,4570,4640,4425,5900,3180,4540,4526.03,54.82,0,-3097,4706,4622,4461,4377,4216,4665,4420,115,1360,500,2810,5,1,21794015,999,6.10,0.46,12,0.18,752.00,9867.00,11350,20240223,-59.60,4200,20241115,9.17,11350,-59.60,20240223,4200,9.17,20241115,11350,-59.60,20240223,4200,9.17,20241115,2.54,N,077500,500,114 억,,11947053,N,N,8,N,00,N +20241120,120643,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4560,20,2,0.44,157928165,34927,43.27,4570,4640,4425,5900,3180,4540,4521.66,54.82,0,-4029,4706,4622,4461,4377,4216,4665,4420,115,1360,500,2810,5,1,21794015,994,6.06,0.46,12,0.16,752.00,9867.00,11350,20240223,-59.82,4200,20241115,8.57,11350,-59.82,20240223,4200,8.57,20241115,11350,-59.82,20240223,4200,8.57,20241115,2.54,N,077500,500,114 억,,11947053,N,N,8,N,00,N +20241120,110645,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4545,5,2,0.11,138527535,30666,37.99,4570,4640,4425,5900,3180,4540,4517.30,54.82,0,-4685,4706,4622,4461,4377,4216,4665,4420,115,1360,500,2810,5,1,21794015,991,6.04,0.46,12,0.14,752.00,9867.00,11350,20240223,-59.96,4200,20241115,8.21,11350,-59.96,20240223,4200,8.21,20241115,11350,-59.96,20240223,4200,8.21,20241115,2.54,N,077500,500,114 억,,11947053,N,N,8,N,00,N +20241120,100645,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4515,-25,5,-0.55,127608960,28260,35.01,4570,4640,4425,5900,3180,4540,4515.53,54.82,0,-4605,4706,4622,4461,4377,4216,4665,4420,115,1360,500,2810,5,1,21794015,984,6.00,0.46,12,0.13,752.00,9867.00,11350,20240223,-60.22,4200,20241115,7.50,11350,-60.22,20240223,4200,7.50,20241115,11350,-60.22,20240223,4200,7.50,20241115,2.54,N,077500,500,114 억,,11947053,N,N,8,N,00,N +20241120,090643,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4565,25,2,0.55,23849820,5217,6.46,4570,4640,4525,5900,3180,4540,4571.56,54.82,0,-464,4706,4622,4461,4377,4216,4665,4420,115,1360,500,2810,5,1,21794015,995,6.07,0.46,12,0.02,752.00,9867.00,11350,20240223,-59.78,4200,20241115,8.69,11350,-59.78,20240223,4200,8.69,20241115,11350,-59.78,20240223,4200,8.69,20241115,2.54,N,077500,500,114 억,,11947053,N,N,8,N,00,N 20241119,160609,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4540,195,2,4.49,353184620,79893,30.94,4300,4545,4300,5640,3045,4345,4420.55,54.76,0,7636,4831,4587,4426,4182,4021,4710,4305,115,1295,500,2690,5,1,21794015,989,6.04,0.46,12,0.37,752.00,9867.00,11350,20240223,-60.00,4200,20241115,8.10,11350,-60.00,20240223,4200,8.10,20241115,11350,-60.00,20240223,4200,8.10,20241115,2.51,N,077500,500,114 억,,11934530,N,N,8,N,00,N 20241119,150618,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4545,200,2,4.60,319671200,72501,28.08,4300,4545,4300,5640,3045,4345,4409.20,54.76,0,9241,4831,4587,4426,4182,4021,4710,4305,115,1295,500,2690,5,1,21794015,991,6.04,0.46,12,0.33,752.00,9867.00,11350,20240223,-59.96,4200,20241115,8.21,11350,-59.96,20240223,4200,8.21,20241115,11350,-59.96,20240223,4200,8.21,20241115,2.51,N,077500,500,114 억,,11934530,N,N,14,N,00,N 20241119,140618,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4475,130,2,2.99,280367285,63769,24.70,4300,4500,4300,5640,3045,4345,4396.61,54.76,0,11090,4831,4587,4426,4182,4021,4710,4305,115,1295,500,2690,5,1,21794015,975,5.95,0.45,12,0.29,752.00,9867.00,11350,20240223,-60.57,4200,20241115,6.55,11350,-60.57,20240223,4200,6.55,20241115,11350,-60.57,20240223,4200,6.55,20241115,2.51,N,077500,500,114 억,,11934530,N,N,14,N,00,N diff --git a/077970/price/prices-20241101.csv b/077970/price/prices-20241101.csv index eb809e8d688e..9f71ae111c6e 100644 --- a/077970/price/prices-20241101.csv +++ b/077970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160633,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,21450,900,2,4.38,13770085650,645922,198.37,20750,21750,20550,26700,14400,20550,21318.09,0.95,0,6092,21650,21100,20650,20100,19650,20875,19875,575,6150,2500,13150,50,1,23008904,4935,104.13,2.28,12,2.81,206.00,9393.00,24400,20240819,-12.09,11280,20231113,90.16,24400,-12.09,20240819,11450,87.34,20240119,24400,-12.09,20240819,11370,88.65,20231120,1.54,N,077970,2500,575 억,,218505,N,N,15,N,00,N +20241120,150643,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,21300,750,2,3.65,13107963600,614983,188.87,20750,21750,20550,26700,14400,20550,21314.35,0.95,0,7586,21650,21100,20650,20100,19650,20875,19875,575,6150,2500,13150,50,1,23008904,4901,103.40,2.27,12,2.67,206.00,9393.00,24400,20240819,-12.70,11280,20231113,88.83,24400,-12.70,20240819,11450,86.03,20240119,24400,-12.70,20240819,11370,87.34,20231120,1.54,N,077970,2500,575 억,,218505,N,N,13,N,00,N +20241120,140644,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,21500,950,2,4.62,11242804050,528189,162.21,20750,21750,20550,26700,14400,20550,21285.57,0.95,0,19094,21650,21100,20650,20100,19650,20875,19875,575,6150,2500,13150,50,1,23008904,4947,104.37,2.29,12,2.30,206.00,9393.00,24400,20240819,-11.89,11280,20231113,90.60,24400,-11.89,20240819,11450,87.77,20240119,24400,-11.89,20240819,11370,89.09,20231120,1.54,N,077970,2500,575 억,,218505,N,N,13,N,00,N +20241120,130645,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,21600,1050,2,5.11,9607031200,452334,138.92,20750,21700,20550,26700,14400,20550,21238.80,0.95,0,25710,21650,21100,20650,20100,19650,20875,19875,575,6150,2500,13150,50,1,23008904,4970,104.85,2.30,12,1.97,206.00,9393.00,24400,20240819,-11.48,11280,20231113,91.49,24400,-11.48,20240819,11450,88.65,20240119,24400,-11.48,20240819,11370,89.97,20231120,1.54,N,077970,2500,575 억,,218505,N,N,13,N,00,N +20241120,120644,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,21400,850,2,4.14,7936446150,374615,115.05,20750,21550,20550,26700,14400,20550,21185.61,0.95,0,12783,21650,21100,20650,20100,19650,20875,19875,575,6150,2500,13150,50,1,23008904,4924,103.88,2.28,12,1.63,206.00,9393.00,24400,20240819,-12.30,11280,20231113,89.72,24400,-12.30,20240819,11450,86.90,20240119,24400,-12.30,20240819,11370,88.21,20231120,1.54,N,077970,2500,575 억,,218505,N,N,13,N,00,N +20241120,110645,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,21300,750,2,3.65,6816820500,322303,98.98,20750,21550,20550,26700,14400,20550,21150.35,0.95,0,10448,21650,21100,20650,20100,19650,20875,19875,575,6150,2500,13150,50,1,23008904,4901,103.40,2.27,12,1.40,206.00,9393.00,24400,20240819,-12.70,11280,20231113,88.83,24400,-12.70,20240819,11450,86.03,20240119,24400,-12.70,20240819,11370,87.34,20231120,1.54,N,077970,2500,575 억,,218505,N,N,13,N,00,N +20241120,100645,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,21400,850,2,4.14,4558490500,216264,66.42,20750,21450,20550,26700,14400,20550,21078.36,0.95,0,-21572,21650,21100,20650,20100,19650,20875,19875,575,6150,2500,13150,50,1,23008904,4924,103.88,2.28,12,0.94,206.00,9393.00,24400,20240819,-12.30,11280,20231113,89.72,24400,-12.30,20240819,11450,86.90,20240119,24400,-12.30,20240819,11370,88.21,20231120,1.54,N,077970,2500,575 억,,218505,N,N,13,N,00,N +20241120,090643,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20750,200,2,0.97,284189750,13753,4.22,20750,20800,20550,26700,14400,20550,20663.84,0.95,0,-3955,21650,21100,20650,20100,19650,20875,19875,575,6150,2500,13150,50,1,23008904,4774,100.73,2.21,12,0.06,206.00,9393.00,24400,20240819,-14.96,11280,20231113,83.95,24400,-14.96,20240819,11450,81.22,20240119,24400,-14.96,20240819,11370,82.50,20231120,1.54,N,077970,2500,575 억,,218505,N,N,13,N,00,N 20241119,160610,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20550,50,2,0.24,6700186050,323030,52.90,20600,21200,20200,26650,14350,20500,20741.83,0.94,0,2884,22133,21316,20833,20016,19533,21075,19775,575,6150,2500,13120,50,1,23008904,4728,99.76,2.19,12,1.40,206.00,9393.00,24400,20240819,-15.78,11280,20231113,82.18,24400,-15.78,20240819,11450,79.48,20240119,24400,-15.78,20240819,11370,80.74,20231120,1.38,N,077970,2500,575 억,,215312,N,N,13,N,00,N 20241119,150619,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20650,150,2,0.73,6309563400,304033,49.79,20600,21200,20200,26650,14350,20500,20752.89,0.94,0,6035,22133,21316,20833,20016,19533,21075,19775,575,6150,2500,13120,50,1,23008904,4751,100.24,2.20,12,1.32,206.00,9393.00,24400,20240819,-15.37,11280,20231113,83.07,24400,-15.37,20240819,11450,80.35,20240119,24400,-15.37,20240819,11370,81.62,20231120,1.38,N,077970,2500,575 억,,215312,N,N,11,N,00,N 20241119,140618,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20750,250,2,1.22,5658851850,272604,44.64,20600,21200,20200,26650,14350,20500,20758.51,0.94,0,6244,22133,21316,20833,20016,19533,21075,19775,575,6150,2500,13120,50,1,23008904,4774,100.73,2.21,12,1.18,206.00,9393.00,24400,20240819,-14.96,11280,20231113,83.95,24400,-14.96,20240819,11450,81.22,20240119,24400,-14.96,20240819,11370,82.50,20231120,1.38,N,077970,2500,575 억,,215312,N,N,11,N,00,N diff --git a/078000/price/prices-20241101.csv b/078000/price/prices-20241101.csv index 5d39910de441..947a7eaeadc1 100644 --- a/078000/price/prices-20241101.csv +++ b/078000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160634,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9770,-210,5,-2.10,5261620,533,274.74,10000,10000,9770,12970,6990,9980,9871.71,0.75,0,-3,10093,10036,9993,9936,9893,10015,9915,50,2990,500,7380,10,1,9240077,903,17.76,0.65,12,0.01,550.00,15144.00,11410,20240308,-14.37,9210,20241115,6.08,11410,-14.37,20240308,9210,6.08,20241115,11410,-14.37,20240308,9210,6.08,20241115,0.03,N,078000,500,50 억,,69475,N,N,1,N,00,N +20241120,150643,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9890,-90,5,-0.90,4352480,440,226.80,10000,10000,9800,12970,6990,9980,9892.00,0.75,0,-2,10093,10036,9993,9936,9893,10015,9915,50,2990,500,7380,10,1,9240077,914,17.98,0.65,12,0.00,550.00,15144.00,11410,20240308,-13.32,9210,20241115,7.38,11410,-13.32,20240308,9210,7.38,20241115,11410,-13.32,20240308,9210,7.38,20241115,0.03,N,078000,500,50 억,,69475,N,N,0,N,00,N +20241120,140644,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9900,-80,5,-0.80,3064390,309,159.28,10000,10000,9900,12970,6990,9980,9917.12,0.75,0,-2,10093,10036,9993,9936,9893,10015,9915,50,2990,500,7380,10,1,9240077,915,18.00,0.65,12,0.00,550.00,15144.00,11410,20240308,-13.23,9210,20241115,7.49,11410,-13.23,20240308,9210,7.49,20241115,11410,-13.23,20240308,9210,7.49,20241115,0.03,N,078000,500,50 억,,69475,N,N,0,N,00,N +20241120,130645,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9940,-40,5,-0.40,1925480,194,100.00,10000,10000,9900,12970,6990,9980,9925.15,0.75,0,1,10093,10036,9993,9936,9893,10015,9915,50,2990,500,7380,10,1,9240077,918,18.07,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.88,9210,20241115,7.93,11410,-12.88,20240308,9210,7.93,20241115,11410,-12.88,20240308,9210,7.93,20241115,0.03,N,078000,500,50 억,,69475,N,N,0,N,00,N +20241120,120644,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9940,-40,5,-0.40,1905600,192,98.97,10000,10000,9900,12970,6990,9980,9925.00,0.75,0,1,10093,10036,9993,9936,9893,10015,9915,50,2990,500,7380,10,1,9240077,918,18.07,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.88,9210,20241115,7.93,11410,-12.88,20240308,9210,7.93,20241115,11410,-12.88,20240308,9210,7.93,20241115,0.03,N,078000,500,50 억,,69475,N,N,0,N,00,N +20241120,110645,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9990,10,2,0.10,1775970,179,92.27,10000,10000,9900,12970,6990,9980,9921.62,0.75,0,1,10093,10036,9993,9936,9893,10015,9915,50,2990,500,7380,10,1,9240077,923,18.16,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.45,9210,20241115,8.47,11410,-12.45,20240308,9210,8.47,20241115,11410,-12.45,20240308,9210,8.47,20241115,0.03,N,078000,500,50 억,,69475,N,N,0,N,00,N +20241120,100645,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9930,-50,5,-0.50,1726120,174,89.69,10000,10000,9900,12970,6990,9980,9920.23,0.75,0,1,10093,10036,9993,9936,9893,10015,9915,50,2990,500,7380,10,1,9240077,918,18.05,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.97,9210,20241115,7.82,11410,-12.97,20240308,9210,7.82,20241115,11410,-12.97,20240308,9210,7.82,20241115,0.03,N,078000,500,50 억,,69475,N,N,0,N,00,N +20241120,090644,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10000,20,2,0.20,100000,10,5.15,10000,10000,10000,12970,6990,9980,10000.00,0.75,0,0,10093,10036,9993,9936,9893,10015,9915,50,2990,500,7380,10,1,9240077,924,18.18,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.36,9210,20241115,8.58,11410,-12.36,20240308,9210,8.58,20241115,11410,-12.36,20240308,9210,8.58,20241115,0.03,N,078000,500,50 억,,69475,N,N,0,N,00,N 20241119,160610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9980,10,2,0.10,1939020,194,6.61,10050,10050,9950,12960,6980,9970,9994.95,0.75,0,-6,10136,10052,9916,9832,9696,10095,9875,50,2990,500,7370,10,1,9240077,922,18.15,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.53,9210,20241115,8.36,11410,-12.53,20240308,9210,8.36,20241115,11410,-12.53,20240308,9210,8.36,20241115,0.03,N,078000,500,50 억,,69481,N,N,4,N,00,N 20241119,150619,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9960,-10,5,-0.10,1779490,178,6.07,10050,10050,9950,12960,6980,9970,9997.13,0.75,0,-6,10136,10052,9916,9832,9696,10095,9875,50,2990,500,7370,10,1,9240077,920,18.11,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.71,9210,20241115,8.14,11410,-12.71,20240308,9210,8.14,20241115,11410,-12.71,20240308,9210,8.14,20241115,0.03,N,078000,500,50 억,,69481,N,N,4,N,00,N 20241119,140619,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9960,-10,5,-0.10,1779490,178,6.07,10050,10050,9950,12960,6980,9970,9997.13,0.75,0,-6,10136,10052,9916,9832,9696,10095,9875,50,2990,500,7370,10,1,9240077,920,18.11,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.71,9210,20241115,8.14,11410,-12.71,20240308,9210,8.14,20241115,11410,-12.71,20240308,9210,8.14,20241115,0.03,N,078000,500,50 억,,69481,N,N,4,N,00,N diff --git a/078020/price/prices-20241101.csv b/078020/price/prices-20241101.csv index 5e104bf8f4bb..63e3478148bf 100644 --- a/078020/price/prices-20241101.csv +++ b/078020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160634,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4075,20,2,0.49,57899805,14281,206.76,4050,4100,4030,5270,2840,4055,4054.32,1.22,0,-2293,4185,4120,4070,4005,3955,4152,4037,2774,1215,5000,3000,5,1,55481190,2261,10.34,0.30,12,0.03,394.00,13490.00,5840,20240329,-30.22,3765,20231114,8.23,5840,-30.22,20240329,3800,7.24,20240118,5840,-30.22,20240329,3800,7.24,20231226,0.21,N,078020,5000,2774 억,,678828,N,N,0,N,00,N +20241120,150644,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4085,30,2,0.74,55515675,13696,198.29,4050,4100,4030,5270,2840,4055,4053.42,1.22,0,-2104,4185,4120,4070,4005,3955,4152,4037,2774,1215,5000,3000,5,1,55481190,2266,10.37,0.30,12,0.02,394.00,13490.00,5840,20240329,-30.05,3765,20231114,8.50,5840,-30.05,20240329,3800,7.50,20240118,5840,-30.05,20240329,3800,7.50,20231226,0.21,N,078020,5000,2774 억,,678828,N,N,0,N,00,N +20241120,140644,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4085,30,2,0.74,53352525,13166,190.62,4050,4100,4030,5270,2840,4055,4052.30,1.22,0,-2030,4185,4120,4070,4005,3955,4152,4037,2774,1215,5000,3000,5,1,55481190,2266,10.37,0.30,12,0.02,394.00,13490.00,5840,20240329,-30.05,3765,20231114,8.50,5840,-30.05,20240329,3800,7.50,20240118,5840,-30.05,20240329,3800,7.50,20231226,0.21,N,078020,5000,2774 억,,678828,N,N,0,N,00,N +20241120,130645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4075,20,2,0.49,48723120,12031,174.19,4050,4100,4030,5270,2840,4055,4049.80,1.22,0,-1716,4185,4120,4070,4005,3955,4152,4037,2774,1215,5000,3000,5,1,55481190,2261,10.34,0.30,12,0.02,394.00,13490.00,5840,20240329,-30.22,3765,20231114,8.23,5840,-30.22,20240329,3800,7.24,20240118,5840,-30.22,20240329,3800,7.24,20231226,0.21,N,078020,5000,2774 억,,678828,N,N,0,N,00,N +20241120,120644,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4075,20,2,0.49,47129230,11640,168.52,4050,4100,4030,5270,2840,4055,4048.90,1.22,0,-1622,4185,4120,4070,4005,3955,4152,4037,2774,1215,5000,3000,5,1,55481190,2261,10.34,0.30,12,0.02,394.00,13490.00,5840,20240329,-30.22,3765,20231114,8.23,5840,-30.22,20240329,3800,7.24,20240118,5840,-30.22,20240329,3800,7.24,20231226,0.21,N,078020,5000,2774 억,,678828,N,N,0,N,00,N +20241120,110646,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4055,0,3,0.00,42708175,10555,152.82,4050,4100,4030,5270,2840,4055,4046.25,1.22,0,-1134,4185,4120,4070,4005,3955,4152,4037,2774,1215,5000,3000,5,1,55481190,2250,10.29,0.30,12,0.02,394.00,13490.00,5840,20240329,-30.57,3765,20231114,7.70,5840,-30.57,20240329,3800,6.71,20240118,5840,-30.57,20240329,3800,6.71,20231226,0.21,N,078020,5000,2774 억,,678828,N,N,0,N,00,N +20241120,100646,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4060,5,2,0.12,40548210,10022,145.10,4050,4100,4030,5270,2840,4055,4045.92,1.22,0,-923,4185,4120,4070,4005,3955,4152,4037,2774,1215,5000,3000,5,1,55481190,2253,10.30,0.30,12,0.02,394.00,13490.00,5840,20240329,-30.48,3765,20231114,7.84,5840,-30.48,20240329,3800,6.84,20240118,5840,-30.48,20240329,3800,6.84,20231226,0.21,N,078020,5000,2774 억,,678828,N,N,0,N,00,N +20241120,090644,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4050,-5,5,-0.12,133650,33,0.48,4050,4050,4050,5270,2840,4055,4050.00,1.22,0,-19,4185,4120,4070,4005,3955,4152,4037,2774,1215,5000,3000,5,1,55481190,2247,10.28,0.30,12,0.00,394.00,13490.00,5840,20240329,-30.65,3765,20231114,7.57,5840,-30.65,20240329,3800,6.58,20240118,5840,-30.65,20240329,3800,6.58,20231226,0.21,N,078020,5000,2774 억,,678828,N,N,0,N,00,N 20241119,160610,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4055,15,2,0.37,28087835,6907,23.90,4040,4135,4020,5250,2830,4040,4066.58,1.23,0,-3448,4186,4112,4076,4002,3966,4095,3985,2774,1210,5000,2980,5,1,55481190,2250,10.29,0.30,12,0.01,394.00,13490.00,5840,20240329,-30.57,3765,20231114,7.70,5840,-30.57,20240329,3800,6.71,20240118,5840,-30.57,20240329,3800,6.71,20231226,0.21,N,078020,5000,2774 억,,679871,N,N,0,N,00,N 20241119,150619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4090,50,2,1.24,25057330,6161,21.32,4040,4135,4020,5250,2830,4040,4067.09,1.23,0,-3154,4186,4112,4076,4002,3966,4095,3985,2774,1210,5000,2980,5,1,55481190,2269,10.38,0.30,12,0.01,394.00,13490.00,5840,20240329,-29.97,3765,20231114,8.63,5840,-29.97,20240329,3800,7.63,20240118,5840,-29.97,20240329,3800,7.63,20231226,0.21,N,078020,5000,2774 억,,679871,N,N,0,N,00,N 20241119,140619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4110,70,2,1.73,24918235,6127,21.20,4040,4135,4020,5250,2830,4040,4066.96,1.23,0,-3134,4186,4112,4076,4002,3966,4095,3985,2774,1210,5000,2980,5,1,55481190,2280,10.43,0.30,12,0.01,394.00,13490.00,5840,20240329,-29.62,3765,20231114,9.16,5840,-29.62,20240329,3800,8.16,20240118,5840,-29.62,20240329,3800,8.16,20231226,0.21,N,078020,5000,2774 억,,679871,N,N,0,N,00,N diff --git a/078070/price/prices-20241101.csv b/078070/price/prices-20241101.csv index 2b6bf9edec3e..f0cda319b374 100644 --- a/078070/price/prices-20241101.csv +++ b/078070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160634,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9750,-160,5,-1.61,51525450,5298,15.40,9800,9800,9620,12880,6940,9910,9725.45,3.12,0,-284,10403,10156,9743,9496,9083,10280,9620,103,2970,500,7330,10,1,18150700,1770,13.03,0.71,12,0.03,748.00,13681.00,13640,20231122,-28.52,9210,20241113,5.86,13630,-28.47,20240118,9210,5.86,20241113,13640,-28.52,20231122,9210,5.86,20241113,0.60,N,078070,500,103 억,,565946,N,N,0,N,00,N +20241120,150644,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9740,-170,5,-1.72,46581510,4790,13.92,9800,9800,9620,12880,6940,9910,9724.74,3.12,0,-177,10403,10156,9743,9496,9083,10280,9620,103,2970,500,7330,10,1,18150700,1768,13.02,0.71,12,0.03,748.00,13681.00,13640,20231122,-28.59,9210,20241113,5.75,13630,-28.54,20240118,9210,5.75,20241113,13640,-28.59,20231122,9210,5.75,20241113,0.60,N,078070,500,103 억,,565946,N,N,0,N,00,N +20241120,140644,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9740,-170,5,-1.72,34585470,3557,10.34,9800,9800,9620,12880,6940,9910,9723.21,3.12,0,-157,10403,10156,9743,9496,9083,10280,9620,103,2970,500,7330,10,1,18150700,1768,13.02,0.71,12,0.02,748.00,13681.00,13640,20231122,-28.59,9210,20241113,5.75,13630,-28.54,20240118,9210,5.75,20241113,13640,-28.59,20231122,9210,5.75,20241113,0.60,N,078070,500,103 억,,565946,N,N,0,N,00,N +20241120,130646,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9750,-160,5,-1.61,24272430,2497,7.26,9800,9800,9620,12880,6940,9910,9720.64,3.12,0,-110,10403,10156,9743,9496,9083,10280,9620,103,2970,500,7330,10,1,18150700,1770,13.03,0.71,12,0.01,748.00,13681.00,13640,20231122,-28.52,9210,20241113,5.86,13630,-28.47,20240118,9210,5.86,20241113,13640,-28.52,20231122,9210,5.86,20241113,0.60,N,078070,500,103 억,,565946,N,N,0,N,00,N +20241120,120644,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9750,-160,5,-1.61,22531340,2318,6.74,9800,9800,9620,12880,6940,9910,9720.16,3.12,0,-100,10403,10156,9743,9496,9083,10280,9620,103,2970,500,7330,10,1,18150700,1770,13.03,0.71,12,0.01,748.00,13681.00,13640,20231122,-28.52,9210,20241113,5.86,13630,-28.47,20240118,9210,5.86,20241113,13640,-28.52,20231122,9210,5.86,20241113,0.60,N,078070,500,103 억,,565946,N,N,0,N,00,N +20241120,110646,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9790,-120,5,-1.21,17789480,1830,5.32,9800,9800,9620,12880,6940,9910,9721.03,3.12,0,-32,10403,10156,9743,9496,9083,10280,9620,103,2970,500,7330,10,1,18150700,1777,13.09,0.72,12,0.01,748.00,13681.00,13640,20231122,-28.23,9210,20241113,6.30,13630,-28.17,20240118,9210,6.30,20241113,13640,-28.23,20231122,9210,6.30,20241113,0.60,N,078070,500,103 억,,565946,N,N,0,N,00,N +20241120,100646,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9730,-180,5,-1.82,5856840,603,1.75,9800,9800,9650,12880,6940,9910,9712.84,3.12,0,-44,10403,10156,9743,9496,9083,10280,9620,103,2970,500,7330,10,1,18150700,1766,13.01,0.71,12,0.00,748.00,13681.00,13640,20231122,-28.67,9210,20241113,5.65,13630,-28.61,20240118,9210,5.65,20241113,13640,-28.67,20231122,9210,5.65,20241113,0.60,N,078070,500,103 억,,565946,N,N,0,N,00,N +20241120,090644,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,-210,5,-2.12,2664050,274,0.80,9800,9800,9700,12880,6940,9910,9722.81,3.12,0,-32,10403,10156,9743,9496,9083,10280,9620,103,2970,500,7330,10,1,18150700,1761,12.97,0.71,12,0.00,748.00,13681.00,13640,20231122,-28.89,9210,20241113,5.32,13630,-28.83,20240118,9210,5.32,20241113,13640,-28.89,20231122,9210,5.32,20241113,0.60,N,078070,500,103 억,,565946,N,N,0,N,00,N 20241119,160610,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9910,410,2,4.32,325353980,34149,475.94,9490,9990,9330,12350,6650,9500,9527.43,3.12,0,-1052,9840,9670,9510,9340,9180,9755,9425,103,2850,500,7030,10,1,18150700,1799,13.25,0.72,12,0.19,748.00,13681.00,13640,20231122,-27.35,9210,20241113,7.60,13630,-27.29,20240118,9210,7.60,20241113,13640,-27.35,20231122,9210,7.60,20241113,0.60,N,078070,500,103 억,,567047,N,N,0,N,00,N 20241119,150619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9720,220,2,2.32,279315820,29467,410.69,9490,9730,9330,12350,6650,9500,9478.94,3.12,0,-969,9840,9670,9510,9340,9180,9755,9425,103,2850,500,7030,10,1,18150700,1764,12.99,0.71,12,0.16,748.00,13681.00,13640,20231122,-28.74,9210,20241113,5.54,13630,-28.69,20240118,9210,5.54,20241113,13640,-28.74,20231122,9210,5.54,20241113,0.60,N,078070,500,103 억,,567047,N,N,0,N,00,N 20241119,140619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9470,-30,5,-0.32,137908010,14628,203.87,9490,9500,9330,12350,6650,9500,9427.67,3.12,0,-1287,9840,9670,9510,9340,9180,9755,9425,103,2850,500,7030,10,1,18150700,1719,12.66,0.69,12,0.08,748.00,13681.00,13640,20231122,-30.57,9210,20241113,2.82,13630,-30.52,20240118,9210,2.82,20241113,13640,-30.57,20231122,9210,2.82,20241113,0.60,N,078070,500,103 억,,567047,N,N,0,N,00,N diff --git a/078130/price/prices-20241101.csv b/078130/price/prices-20241101.csv index e4b948352146..a040f65f4f73 100644 --- a/078130/price/prices-20241101.csv +++ b/078130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160634,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231113,0.00,800,20231113,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241120,150644,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231113,0.00,800,20231113,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241120,140645,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231113,0.00,800,20231113,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241120,130646,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231113,0.00,800,20231113,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241120,120645,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231113,0.00,800,20231113,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241120,110646,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231113,0.00,800,20231113,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241120,100646,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231113,0.00,800,20231113,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241120,090645,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231113,0.00,800,20231113,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N 20241119,160611,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231110,0.00,800,20231110,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N 20241119,150620,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231110,0.00,800,20231110,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N 20241119,140619,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231110,0.00,800,20231110,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N diff --git a/078140/price/prices-20241101.csv b/078140/price/prices-20241101.csv index 6d25b3c9f89e..85a22d4dbbb5 100644 --- a/078140/price/prices-20241101.csv +++ b/078140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160635,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15040,-160,5,-1.05,1811210830,119270,101.41,15320,15650,14860,19760,10640,15200,15186.13,3.65,0,-5819,15733,15466,15233,14966,14733,15350,14850,55,4560,500,9720,10,1,11086579,1667,39.89,1.38,12,1.08,377.00,10889.00,26700,20240926,-43.67,8290,20231127,81.42,26700,-43.67,20240926,8490,77.15,20240125,26700,-43.67,20240926,8290,81.42,20231127,8.99,N,078140,500,55 억,,404171,N,N,32,N,00,N +20241120,150645,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15050,-150,5,-0.99,1733414820,114097,97.01,15320,15650,14860,19760,10640,15200,15192.47,3.65,0,-6503,15733,15466,15233,14966,14733,15350,14850,55,4560,500,9720,10,1,11086579,1669,39.92,1.38,12,1.03,377.00,10889.00,26700,20240926,-43.63,8290,20231127,81.54,26700,-43.63,20240926,8490,77.27,20240125,26700,-43.63,20240926,8290,81.54,20231127,8.99,N,078140,500,55 억,,404171,N,N,32,N,00,N +20241120,140645,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15220,20,2,0.13,1585082930,104274,88.66,15320,15650,14860,19760,10640,15200,15201.13,3.65,0,-9470,15733,15466,15233,14966,14733,15350,14850,55,4560,500,9720,10,1,11086579,1687,40.37,1.40,12,0.94,377.00,10889.00,26700,20240926,-43.00,8290,20231127,83.59,26700,-43.00,20240926,8490,79.27,20240125,26700,-43.00,20240926,8290,83.59,20231127,8.99,N,078140,500,55 억,,404171,N,N,32,N,00,N +20241120,130646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15260,60,2,0.39,1455898080,95795,81.45,15320,15650,14860,19760,10640,15200,15198.06,3.65,0,-9450,15733,15466,15233,14966,14733,15350,14850,55,4560,500,9720,10,1,11086579,1692,40.48,1.40,12,0.86,377.00,10889.00,26700,20240926,-42.85,8290,20231127,84.08,26700,-42.85,20240926,8490,79.74,20240125,26700,-42.85,20240926,8290,84.08,20231127,8.99,N,078140,500,55 억,,404171,N,N,32,N,00,N +20241120,120645,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15140,-60,5,-0.39,1380758470,90854,77.25,15320,15650,14860,19760,10640,15200,15197.55,3.65,0,-10773,15733,15466,15233,14966,14733,15350,14850,55,4560,500,9720,10,1,11086579,1679,40.16,1.39,12,0.82,377.00,10889.00,26700,20240926,-43.30,8290,20231127,82.63,26700,-43.30,20240926,8490,78.33,20240125,26700,-43.30,20240926,8290,82.63,20231127,8.99,N,078140,500,55 억,,404171,N,N,32,N,00,N +20241120,110647,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15040,-160,5,-1.05,1245264700,81878,69.62,15320,15650,14860,19760,10640,15200,15208.78,3.65,0,-15713,15733,15466,15233,14966,14733,15350,14850,55,4560,500,9720,10,1,11086579,1667,39.89,1.38,12,0.74,377.00,10889.00,26700,20240926,-43.67,8290,20231127,81.42,26700,-43.67,20240926,8490,77.15,20240125,26700,-43.67,20240926,8290,81.42,20231127,8.99,N,078140,500,55 억,,404171,N,N,32,N,00,N +20241120,100647,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15140,-60,5,-0.39,1158078350,76096,64.70,15320,15650,14860,19760,10640,15200,15218.65,3.65,0,-17373,15733,15466,15233,14966,14733,15350,14850,55,4560,500,9720,10,1,11086579,1679,40.16,1.39,12,0.69,377.00,10889.00,26700,20240926,-43.30,8290,20231127,82.63,26700,-43.30,20240926,8490,78.33,20240125,26700,-43.30,20240926,8290,82.63,20231127,8.99,N,078140,500,55 억,,404171,N,N,32,N,00,N +20241120,090645,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15220,20,2,0.13,126806170,8307,7.06,15320,15350,15150,19760,10640,15200,15265.03,3.65,0,-4562,15733,15466,15233,14966,14733,15350,14850,55,4560,500,9720,10,1,11086579,1687,40.37,1.40,12,0.07,377.00,10889.00,26700,20240926,-43.00,8290,20231127,83.59,26700,-43.00,20240926,8490,79.27,20240125,26700,-43.00,20240926,8290,83.59,20231127,8.99,N,078140,500,55 억,,404171,N,N,32,N,00,N 20241119,160611,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15200,-100,5,-0.65,1723989570,113274,69.87,15400,15500,15000,19890,10710,15300,15219.57,3.69,0,-4702,16053,15676,15293,14916,14533,15865,15105,55,4590,500,9790,10,1,11086579,1685,40.32,1.40,12,1.02,377.00,10889.00,26700,20240926,-43.07,8290,20231127,83.35,26700,-43.07,20240926,8490,79.03,20240125,26700,-43.07,20240926,8290,83.35,20231127,9.11,N,078140,500,55 억,,408648,N,N,32,N,00,N 20241119,150620,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15160,-140,5,-0.92,1657331320,108886,67.17,15400,15500,15000,19890,10710,15300,15220.72,3.69,0,-4810,16053,15676,15293,14916,14533,15865,15105,55,4590,500,9790,10,1,11086579,1681,40.21,1.39,12,0.98,377.00,10889.00,26700,20240926,-43.22,8290,20231127,82.87,26700,-43.22,20240926,8490,78.56,20240125,26700,-43.22,20240926,8290,82.87,20231127,9.11,N,078140,500,55 억,,408648,N,N,92,N,00,N 20241119,140620,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15160,-140,5,-0.92,1405347920,92190,56.87,15400,15500,15090,19890,10710,15300,15243.98,3.69,0,-7404,16053,15676,15293,14916,14533,15865,15105,55,4590,500,9790,10,1,11086579,1681,40.21,1.39,12,0.83,377.00,10889.00,26700,20240926,-43.22,8290,20231127,82.87,26700,-43.22,20240926,8490,78.56,20240125,26700,-43.22,20240926,8290,82.87,20231127,9.11,N,078140,500,55 억,,408648,N,N,92,N,00,N diff --git a/078150/price/prices-20241101.csv b/078150/price/prices-20241101.csv index 81012b60c09e..13e5b0635aa4 100644 --- a/078150/price/prices-20241101.csv +++ b/078150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160635,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1889,-5,5,-0.26,1388013431,734064,94.14,1894,1909,1861,2460,1326,1894,1890.87,0.00,0,60826,1921,1907,1886,1872,1851,1914,1879,464,566,500,1320,1,1,92715916,1751,2.21,0.55,12,0.79,855.00,3453.00,4660,20240709,-59.46,1820,20241115,3.79,4660,-59.46,20240709,1820,3.79,20241115,4660,-59.46,20240709,1820,3.79,20241115,4.99,N,078150,500,463 억,,0,N,N,20,N,00,N +20241120,150645,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1895,1,2,0.05,1278210302,676017,86.70,1894,1909,1861,2460,1326,1894,1890.80,0.00,0,58284,1921,1907,1886,1872,1851,1914,1879,464,566,500,1320,1,1,92715916,1757,2.22,0.55,12,0.73,855.00,3453.00,4660,20240709,-59.33,1820,20241115,4.12,4660,-59.33,20240709,1820,4.12,20241115,4660,-59.33,20240709,1820,4.12,20241115,4.99,N,078150,500,463 억,,0,N,N,49,N,00,N +20241120,140645,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1902,8,2,0.42,1074452231,568866,72.96,1894,1909,1861,2460,1326,1894,1888.76,0.00,0,51262,1921,1907,1886,1872,1851,1914,1879,464,566,500,1320,1,1,92715916,1763,2.22,0.55,12,0.61,855.00,3453.00,4660,20240709,-59.18,1820,20241115,4.51,4660,-59.18,20240709,1820,4.51,20241115,4660,-59.18,20240709,1820,4.51,20241115,4.99,N,078150,500,463 억,,0,N,N,49,N,00,N +20241120,130647,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1900,6,2,0.32,875803099,464362,59.55,1894,1909,1861,2460,1326,1894,1886.04,0.00,0,56027,1921,1907,1886,1872,1851,1914,1879,464,566,500,1320,1,1,92715916,1762,2.22,0.55,12,0.50,855.00,3453.00,4660,20240709,-59.23,1820,20241115,4.40,4660,-59.23,20240709,1820,4.40,20241115,4660,-59.23,20240709,1820,4.40,20241115,4.99,N,078150,500,463 억,,0,N,N,49,N,00,N +20241120,120645,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1897,3,2,0.16,652173132,346636,44.46,1894,1909,1861,2460,1326,1894,1881.44,0.00,0,-5911,1921,1907,1886,1872,1851,1914,1879,464,566,500,1320,1,1,92715916,1759,2.22,0.55,12,0.37,855.00,3453.00,4660,20240709,-59.29,1820,20241115,4.23,4660,-59.29,20240709,1820,4.23,20241115,4660,-59.29,20240709,1820,4.23,20241115,4.99,N,078150,500,463 억,,0,N,N,49,N,00,N +20241120,110647,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1881,-13,5,-0.69,519291138,276268,35.43,1894,1909,1861,2460,1326,1894,1879.66,0.00,0,-26818,1921,1907,1886,1872,1851,1914,1879,464,566,500,1320,1,1,92715916,1744,2.20,0.54,12,0.30,855.00,3453.00,4660,20240709,-59.64,1820,20241115,3.35,4660,-59.64,20240709,1820,3.35,20241115,4660,-59.64,20240709,1820,3.35,20241115,4.99,N,078150,500,463 억,,0,N,N,49,N,00,N +20241120,100647,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1874,-20,5,-1.06,392768033,208983,26.80,1894,1909,1861,2460,1326,1894,1879.43,0.00,0,-39058,1921,1907,1886,1872,1851,1914,1879,464,566,500,1320,1,1,92715916,1737,2.19,0.54,12,0.23,855.00,3453.00,4660,20240709,-59.79,1820,20241115,2.97,4660,-59.79,20240709,1820,2.97,20241115,4660,-59.79,20240709,1820,2.97,20241115,4.99,N,078150,500,463 억,,0,N,N,49,N,00,N +20241120,090645,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1904,10,2,0.53,60877139,32070,4.11,1894,1909,1892,2460,1326,1894,1898.26,0.00,0,12907,1921,1907,1886,1872,1851,1914,1879,464,566,500,1320,1,1,92715916,1765,2.23,0.55,12,0.03,855.00,3453.00,4660,20240709,-59.14,1820,20241115,4.62,4660,-59.14,20240709,1820,4.62,20241115,4660,-59.14,20240709,1820,4.62,20241115,4.99,N,078150,500,463 억,,0,N,N,49,N,00,N 20241119,160611,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1894,9,2,0.48,1454523023,773512,70.52,1885,1900,1865,2450,1320,1885,1880.38,0.00,0,11539,1978,1931,1903,1856,1828,1917,1842,464,565,500,1310,1,1,92715916,1756,2.22,0.55,12,0.83,855.00,3453.00,4660,20240709,-59.36,1820,20241115,4.07,4660,-59.36,20240709,1820,4.07,20241115,4660,-59.36,20240709,1820,4.07,20241115,5.17,N,078150,500,463 억,,0,N,N,49,N,00,N 20241119,150620,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1891,6,2,0.32,1359078506,723072,65.92,1885,1900,1865,2450,1320,1885,1879.59,0.00,0,6626,1978,1931,1903,1856,1828,1917,1842,464,565,500,1310,1,1,92715916,1753,2.21,0.55,12,0.78,855.00,3453.00,4660,20240709,-59.42,1820,20241115,3.90,4660,-59.42,20240709,1820,3.90,20241115,4660,-59.42,20240709,1820,3.90,20241115,5.17,N,078150,500,463 억,,0,N,N,8,N,00,N 20241119,140620,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1883,-2,5,-0.11,1200142563,638668,58.23,1885,1900,1865,2450,1320,1885,1879.13,0.00,0,-3345,1978,1931,1903,1856,1828,1917,1842,464,565,500,1310,1,1,92715916,1746,2.20,0.55,12,0.69,855.00,3453.00,4660,20240709,-59.59,1820,20241115,3.46,4660,-59.59,20240709,1820,3.46,20241115,4660,-59.59,20240709,1820,3.46,20241115,5.17,N,078150,500,463 억,,0,N,N,8,N,00,N diff --git a/078160/price/prices-20241101.csv b/078160/price/prices-20241101.csv index 54b841a90d9d..9cf11846af71 100644 --- a/078160/price/prices-20241101.csv +++ b/078160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160635,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8360,910,2,12.21,5820766190,698988,324.60,7470,8790,7360,9680,5220,7450,8327.41,3.81,0,-36677,8043,7746,7373,7076,6703,7895,7225,171,2230,500,5360,10,1,34217785,2861,41.18,1.01,12,2.04,203.00,8277.00,8960,20231129,-6.70,5450,20240805,53.39,8920,-6.28,20240105,5450,53.39,20240805,8960,-6.70,20231129,5450,53.39,20240805,0.44,N,078160,500,171 억,,1302688,N,N,2,N,00,N +20241120,150645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8370,920,2,12.35,5559819350,667769,310.10,7470,8790,7360,9680,5220,7450,8325.96,3.81,0,-30615,8043,7746,7373,7076,6703,7895,7225,171,2230,500,5360,10,1,34217785,2864,41.23,1.01,12,1.95,203.00,8277.00,8960,20231129,-6.58,5450,20240805,53.58,8920,-6.17,20240105,5450,53.58,20240805,8960,-6.58,20231129,5450,53.58,20240805,0.44,N,078160,500,171 억,,1302688,N,N,3,N,00,N +20241120,140646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8300,850,2,11.41,5142371770,617439,286.73,7470,8790,7360,9680,5220,7450,8328.55,3.81,0,-24351,8043,7746,7373,7076,6703,7895,7225,171,2230,500,5360,10,1,34217785,2840,40.89,1.00,12,1.80,203.00,8277.00,8960,20231129,-7.37,5450,20240805,52.29,8920,-6.95,20240105,5450,52.29,20240805,8960,-7.37,20231129,5450,52.29,20240805,0.44,N,078160,500,171 억,,1302688,N,N,3,N,00,N +20241120,130647,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8680,1230,2,16.51,4168394500,502117,233.17,7470,8790,7360,9680,5220,7450,8301.64,3.81,0,-46139,8043,7746,7373,7076,6703,7895,7225,171,2230,500,5360,10,1,34217785,2970,42.76,1.05,12,1.47,203.00,8277.00,8960,20231129,-3.12,5450,20240805,59.27,8920,-2.69,20240105,5450,59.27,20240805,8960,-3.12,20231129,5450,59.27,20240805,0.44,N,078160,500,171 억,,1302688,N,N,3,N,00,N +20241120,120646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8280,830,2,11.14,2530735550,311056,144.45,7470,8510,7360,9680,5220,7450,8135.95,3.81,0,-35130,8043,7746,7373,7076,6703,7895,7225,171,2230,500,5360,10,1,34217785,2833,40.79,1.00,12,0.91,203.00,8277.00,8960,20231129,-7.59,5450,20240805,51.93,8920,-7.17,20240105,5450,51.93,20240805,8960,-7.59,20231129,5450,51.93,20240805,0.44,N,078160,500,171 억,,1302688,N,N,3,N,00,N +20241120,110647,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8230,780,2,10.47,1274488430,160837,74.69,7470,8300,7360,9680,5220,7450,7924.10,3.81,0,-34045,8043,7746,7373,7076,6703,7895,7225,171,2230,500,5360,10,1,34217785,2816,40.54,0.99,12,0.47,203.00,8277.00,8960,20231129,-8.15,5450,20240805,51.01,8920,-7.74,20240105,5450,51.01,20240805,8960,-8.15,20231129,5450,51.01,20240805,0.44,N,078160,500,171 억,,1302688,N,N,3,N,00,N +20241120,100647,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7580,130,2,1.74,213157140,28583,13.27,7470,7590,7360,9680,5220,7450,7457.48,3.81,0,-14564,8043,7746,7373,7076,6703,7895,7225,171,2230,500,5360,10,1,34217785,2594,37.34,0.92,12,0.08,203.00,8277.00,8960,20231129,-15.40,5450,20240805,39.08,8920,-15.02,20240105,5450,39.08,20240805,8960,-15.40,20231129,5450,39.08,20240805,0.44,N,078160,500,171 억,,1302688,N,N,3,N,00,N +20241120,090645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7450,0,3,0.00,87797510,11756,5.46,7470,7590,7410,9680,5220,7450,7468.31,3.81,0,-7285,8043,7746,7373,7076,6703,7895,7225,171,2230,500,5360,10,1,34217785,2549,36.70,0.90,12,0.03,203.00,8277.00,8960,20231129,-16.85,5450,20240805,36.70,8920,-16.48,20240105,5450,36.70,20240805,8960,-16.85,20231129,5450,36.70,20240805,0.44,N,078160,500,171 억,,1302688,N,N,3,N,00,N 20241119,160611,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7450,400,2,5.67,1590939190,214519,163.54,7000,7670,7000,9160,4940,7050,7416.31,3.88,0,-25053,7623,7336,7153,6866,6683,7480,7010,171,2110,500,5070,10,1,34217785,2549,36.70,0.90,12,0.63,203.00,8277.00,8960,20231129,-16.85,5450,20240805,36.70,8920,-16.48,20240105,5450,36.70,20240805,8960,-16.85,20231129,5450,36.70,20240805,0.50,N,078160,500,171 억,,1327970,N,N,3,N,00,N 20241119,150621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7460,410,2,5.82,1564337140,210945,160.81,7000,7670,7000,9160,4940,7050,7415.85,3.88,0,-24584,7623,7336,7153,6866,6683,7480,7010,171,2110,500,5070,10,1,34217785,2553,36.75,0.90,12,0.62,203.00,8277.00,8960,20231129,-16.74,5450,20240805,36.88,8920,-16.37,20240105,5450,36.88,20240805,8960,-16.74,20231129,5450,36.88,20240805,0.50,N,078160,500,171 억,,1327970,N,N,4,N,00,N 20241119,140620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7490,440,2,6.24,1424860930,192142,146.48,7000,7670,7000,9160,4940,7050,7415.67,3.88,0,-24827,7623,7336,7153,6866,6683,7480,7010,171,2110,500,5070,10,1,34217785,2563,36.90,0.90,12,0.56,203.00,8277.00,8960,20231129,-16.41,5450,20240805,37.43,8920,-16.03,20240105,5450,37.43,20240805,8960,-16.41,20231129,5450,37.43,20240805,0.50,N,078160,500,171 억,,1327970,N,N,4,N,00,N diff --git a/078340/price/prices-20241101.csv b/078340/price/prices-20241101.csv index dc763ec01151..821e0f5c159b 100644 --- a/078340/price/prices-20241101.csv +++ b/078340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160636,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,43400,-400,5,-0.91,2344250750,53251,53.37,44000,45100,43250,56900,30700,43800,44023.97,11.45,0,-7306,46033,44916,43483,42366,40933,45475,42925,64,13100,500,32410,50,1,12737755,5528,14.03,0.45,12,0.42,3093.00,96852.00,55500,20231211,-21.80,34550,20240911,25.62,48700,-10.88,20240208,34550,25.62,20240911,55500,-21.80,20231211,34550,25.62,20240911,2.25,N,078340,500,64 억,,1458697,N,N,153,N,00,N +20241120,150646,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,43450,-350,5,-0.80,2233654300,50705,50.82,44000,45100,43250,56900,30700,43800,44051.95,11.45,0,-7283,46033,44916,43483,42366,40933,45475,42925,64,13100,500,32410,50,1,12737755,5535,14.05,0.45,12,0.40,3093.00,96852.00,55500,20231211,-21.71,34550,20240911,25.76,48700,-10.78,20240208,34550,25.76,20240911,55500,-21.71,20231211,34550,25.76,20240911,2.25,N,078340,500,64 억,,1458697,N,N,178,N,00,N +20241120,140646,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,43450,-350,5,-0.80,2005472150,45451,45.55,44000,45100,43350,56900,30700,43800,44123.83,11.45,0,-6676,46033,44916,43483,42366,40933,45475,42925,64,13100,500,32410,50,1,12737755,5535,14.05,0.45,12,0.36,3093.00,96852.00,55500,20231211,-21.71,34550,20240911,25.76,48700,-10.78,20240208,34550,25.76,20240911,55500,-21.71,20231211,34550,25.76,20240911,2.25,N,078340,500,64 억,,1458697,N,N,178,N,00,N +20241120,130647,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,43700,-100,5,-0.23,1821492100,41222,41.31,44000,45100,43350,56900,30700,43800,44187.38,11.45,0,-4770,46033,44916,43483,42366,40933,45475,42925,64,13100,500,32410,50,1,12737755,5566,14.13,0.45,12,0.32,3093.00,96852.00,55500,20231211,-21.26,34550,20240911,26.48,48700,-10.27,20240208,34550,26.48,20240911,55500,-21.26,20231211,34550,26.48,20240911,2.25,N,078340,500,64 억,,1458697,N,N,178,N,00,N +20241120,120646,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,43900,100,2,0.23,1611721250,36418,36.50,44000,45100,43350,56900,30700,43800,44256.17,11.45,0,-3835,46033,44916,43483,42366,40933,45475,42925,64,13100,500,32410,50,1,12737755,5592,14.19,0.45,12,0.29,3093.00,96852.00,55500,20231211,-20.90,34550,20240911,27.06,48700,-9.86,20240208,34550,27.06,20240911,55500,-20.90,20231211,34550,27.06,20240911,2.25,N,078340,500,64 억,,1458697,N,N,178,N,00,N +20241120,110647,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,43800,0,3,0.00,1514441400,34197,34.27,44000,45100,43350,56900,30700,43800,44285.80,11.45,0,-3362,46033,44916,43483,42366,40933,45475,42925,64,13100,500,32410,50,1,12737755,5579,14.16,0.45,12,0.27,3093.00,96852.00,55500,20231211,-21.08,34550,20240911,26.77,48700,-10.06,20240208,34550,26.77,20240911,55500,-21.08,20231211,34550,26.77,20240911,2.25,N,078340,500,64 억,,1458697,N,N,178,N,00,N +20241120,100647,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,44150,350,2,0.80,1306937750,29473,29.54,44000,45100,43350,56900,30700,43800,44343.56,11.45,0,-2736,46033,44916,43483,42366,40933,45475,42925,64,13100,500,32410,50,1,12737755,5624,14.27,0.46,12,0.23,3093.00,96852.00,55500,20231211,-20.45,34550,20240911,27.79,48700,-9.34,20240208,34550,27.79,20240911,55500,-20.45,20231211,34550,27.79,20240911,2.25,N,078340,500,64 억,,1458697,N,N,178,N,00,N +20241120,090646,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,44150,350,2,0.80,178276700,4071,4.08,44000,44300,43350,56900,30700,43800,43791.87,11.45,0,-184,46033,44916,43483,42366,40933,45475,42925,64,13100,500,32410,50,1,12737755,5624,14.27,0.46,12,0.03,3093.00,96852.00,55500,20231211,-20.45,34550,20240911,27.79,48700,-9.34,20240208,34550,27.79,20240911,55500,-20.45,20231211,34550,27.79,20240911,2.25,N,078340,500,64 억,,1458697,N,N,178,N,00,N 20241119,160611,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,43800,1450,2,3.42,4347613550,99657,170.83,42100,44600,42050,55000,29650,42350,43625.25,11.18,0,5080,43816,43082,42616,41882,41416,42850,41650,64,12650,500,31330,50,1,12737755,5579,14.16,0.45,12,0.78,3093.00,96852.00,55500,20231211,-21.08,34550,20240911,26.77,48700,-10.06,20240208,34550,26.77,20240911,55500,-21.08,20231211,34550,26.77,20240911,2.30,N,078340,500,64 억,,1423497,N,N,178,N,00,N 20241119,150621,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,43850,1500,2,3.54,4187925200,96011,164.58,42100,44600,42050,55000,29650,42350,43619.22,11.18,0,5396,43816,43082,42616,41882,41416,42850,41650,64,12650,500,31330,50,1,12737755,5586,14.18,0.45,12,0.75,3093.00,96852.00,55500,20231211,-20.99,34550,20240911,26.92,48700,-9.96,20240208,34550,26.92,20240911,55500,-20.99,20231211,34550,26.92,20240911,2.30,N,078340,500,64 억,,1423497,N,N,89,N,00,N 20241119,140620,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,43900,1550,2,3.66,3774538250,86579,148.41,42100,44600,42050,55000,29650,42350,43596.46,11.18,0,7106,43816,43082,42616,41882,41416,42850,41650,64,12650,500,31330,50,1,12737755,5592,14.19,0.45,12,0.68,3093.00,96852.00,55500,20231211,-20.90,34550,20240911,27.06,48700,-9.86,20240208,34550,27.06,20240911,55500,-20.90,20231211,34550,27.06,20240911,2.30,N,078340,500,64 억,,1423497,N,N,89,N,00,N diff --git a/078350/price/prices-20241101.csv b/078350/price/prices-20241101.csv index 01ff8418d4ed..ebbb73765017 100644 --- a/078350/price/prices-20241101.csv +++ b/078350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160636,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8770,-40,5,-0.45,489624910,55963,54.84,8820,8890,8640,11450,6170,8810,8749.06,5.80,0,-9475,9056,8932,8816,8692,8576,8930,8690,76,2640,500,6510,10,1,15244382,1337,10.58,0.99,12,0.37,829.00,8862.00,31750,20240516,-72.38,8640,20241120,1.50,31750,-72.38,20240516,8640,1.50,20241120,31750,-72.38,20240516,8640,1.50,20241120,2.99,N,078350,500,76 억,,884579,N,N,0,N,00,N +20241120,150646,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8750,-60,5,-0.68,434317400,49654,48.66,8820,8890,8640,11450,6170,8810,8746.88,5.80,0,-7274,9056,8932,8816,8692,8576,8930,8690,76,2640,500,6510,10,1,15244382,1334,10.55,0.99,12,0.33,829.00,8862.00,31750,20240516,-72.44,8640,20241120,1.27,31750,-72.44,20240516,8640,1.27,20241120,31750,-72.44,20240516,8640,1.27,20241120,2.99,N,078350,500,76 억,,884579,N,N,0,N,00,N +20241120,140646,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8780,-30,5,-0.34,395474450,45220,44.31,8820,8890,8640,11450,6170,8810,8745.57,5.80,0,-8011,9056,8932,8816,8692,8576,8930,8690,76,2640,500,6510,10,1,15244382,1338,10.59,0.99,12,0.30,829.00,8862.00,31750,20240516,-72.35,8640,20241120,1.62,31750,-72.35,20240516,8640,1.62,20241120,31750,-72.35,20240516,8640,1.62,20241120,2.99,N,078350,500,76 억,,884579,N,N,0,N,00,N +20241120,130647,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8760,-50,5,-0.57,356362280,40749,39.93,8820,8890,8640,11450,6170,8810,8745.30,5.80,0,-8365,9056,8932,8816,8692,8576,8930,8690,76,2640,500,6510,10,1,15244382,1335,10.57,0.99,12,0.27,829.00,8862.00,31750,20240516,-72.41,8640,20241120,1.39,31750,-72.41,20240516,8640,1.39,20241120,31750,-72.41,20240516,8640,1.39,20241120,2.99,N,078350,500,76 억,,884579,N,N,0,N,00,N +20241120,120646,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8840,30,2,0.34,303493730,34730,34.03,8820,8890,8640,11450,6170,8810,8738.66,5.80,0,-9445,9056,8932,8816,8692,8576,8930,8690,76,2640,500,6510,10,1,15244382,1348,10.66,1.00,12,0.23,829.00,8862.00,31750,20240516,-72.16,8640,20241120,2.31,31750,-72.16,20240516,8640,2.31,20241120,31750,-72.16,20240516,8640,2.31,20241120,2.99,N,078350,500,76 억,,884579,N,N,0,N,00,N +20241120,110648,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8760,-50,5,-0.57,241568620,27669,27.11,8820,8890,8640,11450,6170,8810,8730.66,5.80,0,-10785,9056,8932,8816,8692,8576,8930,8690,76,2640,500,6510,10,1,15244382,1335,10.57,0.99,12,0.18,829.00,8862.00,31750,20240516,-72.41,8640,20241120,1.39,31750,-72.41,20240516,8640,1.39,20241120,31750,-72.41,20240516,8640,1.39,20241120,2.99,N,078350,500,76 억,,884579,N,N,0,N,00,N +20241120,100648,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8740,-70,5,-0.79,187158200,21468,21.04,8820,8890,8640,11450,6170,8810,8718.01,5.80,0,-9853,9056,8932,8816,8692,8576,8930,8690,76,2640,500,6510,10,1,15244382,1332,10.54,0.99,12,0.14,829.00,8862.00,31750,20240516,-72.47,8640,20241120,1.16,31750,-72.47,20240516,8640,1.16,20241120,31750,-72.47,20240516,8640,1.16,20241120,2.99,N,078350,500,76 억,,884579,N,N,0,N,00,N +20241120,090646,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8770,-40,5,-0.45,28905110,3282,3.22,8820,8890,8760,11450,6170,8810,8807.16,5.80,0,-1930,9056,8932,8816,8692,8576,8930,8690,76,2640,500,6510,10,1,15244382,1337,10.58,0.99,12,0.02,829.00,8862.00,31750,20240516,-72.38,8670,20241118,1.15,31750,-72.38,20240516,8670,1.15,20241118,31750,-72.38,20240516,8670,1.15,20241118,2.99,N,078350,500,76 억,,884579,N,N,0,N,00,N 20241119,160612,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8810,40,2,0.46,888779010,100646,42.49,8810,8940,8700,11400,6140,8770,8830.80,5.84,0,-6828,9410,9090,8880,8560,8350,8985,8455,76,2630,500,6480,10,1,15244382,1343,10.63,0.99,12,0.66,829.00,8862.00,31750,20240516,-72.25,8670,20241118,1.61,31750,-72.25,20240516,8670,1.61,20241118,31750,-72.25,20240516,8670,1.61,20241118,2.90,N,078350,500,76 억,,891017,N,N,0,N,00,N 20241119,150621,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8780,10,2,0.11,817450840,92544,39.07,8810,8940,8700,11400,6140,8770,8833.10,5.84,0,-9048,9410,9090,8880,8560,8350,8985,8455,76,2630,500,6480,10,1,15244382,1338,10.59,0.99,12,0.61,829.00,8862.00,31750,20240516,-72.35,8670,20241118,1.27,31750,-72.35,20240516,8670,1.27,20241118,31750,-72.35,20240516,8670,1.27,20241118,2.90,N,078350,500,76 억,,891017,N,N,0,N,00,N 20241119,140621,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8740,-30,5,-0.34,683318770,77233,32.60,8810,8940,8700,11400,6140,8770,8847.50,5.84,0,-10136,9410,9090,8880,8560,8350,8985,8455,76,2630,500,6480,10,1,15244382,1332,10.54,0.99,12,0.51,829.00,8862.00,31750,20240516,-72.47,8670,20241118,0.81,31750,-72.47,20240516,8670,0.81,20241118,31750,-72.47,20240516,8670,0.81,20241118,2.90,N,078350,500,76 억,,891017,N,N,0,N,00,N diff --git a/078520/price/prices-20241101.csv b/078520/price/prices-20241101.csv index 150ce7d46bef..e53c53a433e9 100644 --- a/078520/price/prices-20241101.csv +++ b/078520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6720,20,2,0.30,141595720,21167,61.68,6700,6730,6640,8710,4690,6700,6689.45,10.23,0,-5661,6820,6760,6680,6620,6540,6790,6650,135,2010,500,4550,10,1,26014161,1748,28.72,1.99,12,0.08,234.00,3371.00,11780,20240531,-42.95,6130,20240417,9.62,11780,-42.95,20240531,6130,9.62,20240417,11780,-42.95,20240531,6130,9.62,20240417,1.30,N,078520,500,135 억,,2662047,N,N,2,N,00,N +20241120,150646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6710,10,2,0.15,132213900,19770,57.61,6700,6730,6640,8710,4690,6700,6687.60,10.23,0,-4724,6820,6760,6680,6620,6540,6790,6650,135,2010,500,4550,10,1,26014161,1746,28.68,1.99,12,0.08,234.00,3371.00,11780,20240531,-43.04,6130,20240417,9.46,11780,-43.04,20240531,6130,9.46,20240417,11780,-43.04,20240531,6130,9.46,20240417,1.30,N,078520,500,135 억,,2662047,N,N,0,N,00,N +20241120,140647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6700,0,3,0.00,99031240,14824,43.19,6700,6730,6640,8710,4690,6700,6680.47,10.23,0,-4118,6820,6760,6680,6620,6540,6790,6650,135,2010,500,4550,10,1,26014161,1743,28.63,1.99,12,0.06,234.00,3371.00,11780,20240531,-43.12,6130,20240417,9.30,11780,-43.12,20240531,6130,9.30,20240417,11780,-43.12,20240531,6130,9.30,20240417,1.30,N,078520,500,135 억,,2662047,N,N,0,N,00,N +20241120,130648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6680,-20,5,-0.30,81423070,12194,35.53,6700,6730,6640,8710,4690,6700,6677.31,10.23,0,-3193,6820,6760,6680,6620,6540,6790,6650,135,2010,500,4550,10,1,26014161,1738,28.55,1.98,12,0.05,234.00,3371.00,11780,20240531,-43.29,6130,20240417,8.97,11780,-43.29,20240531,6130,8.97,20240417,11780,-43.29,20240531,6130,8.97,20240417,1.30,N,078520,500,135 억,,2662047,N,N,0,N,00,N +20241120,120646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6680,-20,5,-0.30,75560850,11317,32.98,6700,6730,6640,8710,4690,6700,6676.76,10.23,0,-3095,6820,6760,6680,6620,6540,6790,6650,135,2010,500,4550,10,1,26014161,1738,28.55,1.98,12,0.04,234.00,3371.00,11780,20240531,-43.29,6130,20240417,8.97,11780,-43.29,20240531,6130,8.97,20240417,11780,-43.29,20240531,6130,8.97,20240417,1.30,N,078520,500,135 억,,2662047,N,N,0,N,00,N +20241120,110648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6690,-10,5,-0.15,57981660,8685,25.31,6700,6730,6640,8710,4690,6700,6676.07,10.23,0,-1523,6820,6760,6680,6620,6540,6790,6650,135,2010,500,4550,10,1,26014161,1740,28.59,1.98,12,0.03,234.00,3371.00,11780,20240531,-43.21,6130,20240417,9.14,11780,-43.21,20240531,6130,9.14,20240417,11780,-43.21,20240531,6130,9.14,20240417,1.30,N,078520,500,135 억,,2662047,N,N,0,N,00,N +20241120,100648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6720,20,2,0.30,43325090,6500,18.94,6700,6720,6640,8710,4690,6700,6665.40,10.23,0,-908,6820,6760,6680,6620,6540,6790,6650,135,2010,500,4550,10,1,26014161,1748,28.72,1.99,12,0.02,234.00,3371.00,11780,20240531,-42.95,6130,20240417,9.62,11780,-42.95,20240531,6130,9.62,20240417,11780,-42.95,20240531,6130,9.62,20240417,1.30,N,078520,500,135 억,,2662047,N,N,0,N,00,N +20241120,090646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6700,0,3,0.00,1519820,227,0.66,6700,6710,6670,8710,4690,6700,6695.24,10.23,0,-103,6820,6760,6680,6620,6540,6790,6650,135,2010,500,4550,10,1,26014161,1743,28.63,1.99,12,0.00,234.00,3371.00,11780,20240531,-43.12,6130,20240417,9.30,11780,-43.12,20240531,6130,9.30,20240417,11780,-43.12,20240531,6130,9.30,20240417,1.30,N,078520,500,135 억,,2662047,N,N,0,N,00,N 20241119,160612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6700,70,2,1.06,228720350,34316,53.56,6640,6740,6600,8610,4650,6630,6665.12,10.25,0,-1048,6896,6762,6606,6472,6316,6830,6540,135,1980,500,4500,10,1,26014161,1743,28.63,1.99,12,0.13,234.00,3371.00,11780,20240531,-43.12,6130,20240417,9.30,11780,-43.12,20240531,6130,9.30,20240417,11780,-43.12,20240531,6130,9.30,20240417,1.35,N,078520,500,135 억,,2665166,N,N,11,N,00,N 20241119,150621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6680,50,2,0.75,214379490,32169,50.21,6640,6740,6600,8610,4650,6630,6664.16,10.25,0,-575,6896,6762,6606,6472,6316,6830,6540,135,1980,500,4500,10,1,26014161,1738,28.55,1.98,12,0.12,234.00,3371.00,11780,20240531,-43.29,6130,20240417,8.97,11780,-43.29,20240531,6130,8.97,20240417,11780,-43.29,20240531,6130,8.97,20240417,1.35,N,078520,500,135 억,,2665166,N,N,11,N,00,N 20241119,140621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6690,60,2,0.90,196561360,29501,46.04,6640,6740,6600,8610,4650,6630,6662.87,10.25,0,-89,6896,6762,6606,6472,6316,6830,6540,135,1980,500,4500,10,1,26014161,1740,28.59,1.98,12,0.11,234.00,3371.00,11780,20240531,-43.21,6130,20240417,9.14,11780,-43.21,20240531,6130,9.14,20240417,11780,-43.21,20240531,6130,9.14,20240417,1.35,N,078520,500,135 억,,2665166,N,N,11,N,00,N diff --git a/078590/price/prices-20241101.csv b/078590/price/prices-20241101.csv index b1974f88d314..80f397aecaa5 100644 --- a/078590/price/prices-20241101.csv +++ b/078590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,575,-11,5,-1.88,236292362,407008,44.00,586,596,575,761,411,586,580.56,0.98,0,-90957,637,611,594,568,551,603,560,271,175,500,350,1,1,54210339,312,3.73,0.71,12,0.75,154.00,807.00,1734,20231117,-66.84,535,20241025,7.48,1695,-66.08,20240221,535,7.48,20241025,1695,-66.08,20240221,396,45.20,20240125,0.32,N,078590,500,271 억,,533469,N,N,0,N,00,N +20241120,150646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,577,-9,5,-1.54,222006308,382183,41.32,586,596,576,761,411,586,580.89,0.98,0,-85760,637,611,594,568,551,603,560,271,175,500,350,1,1,54210339,313,3.75,0.71,12,0.71,154.00,807.00,1734,20231117,-66.72,535,20241025,7.85,1695,-65.96,20240221,535,7.85,20241025,1695,-65.96,20240221,396,45.71,20240125,0.32,N,078590,500,271 억,,533469,N,N,0,N,00,N +20241120,140647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,579,-7,5,-1.19,191017602,328470,35.51,586,596,576,761,411,586,581.54,0.98,0,-85665,637,611,594,568,551,603,560,271,175,500,350,1,1,54210339,314,3.76,0.72,12,0.61,154.00,807.00,1734,20231117,-66.61,535,20241025,8.22,1695,-65.84,20240221,535,8.22,20241025,1695,-65.84,20240221,396,46.21,20240125,0.32,N,078590,500,271 억,,533469,N,N,0,N,00,N +20241120,130648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,579,-7,5,-1.19,173237712,297676,32.18,586,596,578,761,411,586,581.97,0.98,0,-85245,637,611,594,568,551,603,560,271,175,500,350,1,1,54210339,314,3.76,0.72,12,0.55,154.00,807.00,1734,20231117,-66.61,535,20241025,8.22,1695,-65.84,20240221,535,8.22,20241025,1695,-65.84,20240221,396,46.21,20240125,0.32,N,078590,500,271 억,,533469,N,N,0,N,00,N +20241120,120647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,581,-5,5,-0.85,135318971,232235,25.11,586,596,579,761,411,586,582.68,0.98,0,-67530,637,611,594,568,551,603,560,271,175,500,350,1,1,54210339,315,3.77,0.72,12,0.43,154.00,807.00,1734,20231117,-66.49,535,20241025,8.60,1695,-65.72,20240221,535,8.60,20241025,1695,-65.72,20240221,396,46.72,20240125,0.32,N,078590,500,271 억,,533469,N,N,0,N,00,N +20241120,110648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,580,-6,5,-1.02,124983091,214482,23.19,586,596,579,761,411,586,582.72,0.98,0,-65402,637,611,594,568,551,603,560,271,175,500,350,1,1,54210339,314,3.77,0.72,12,0.40,154.00,807.00,1734,20231117,-66.55,535,20241025,8.41,1695,-65.78,20240221,535,8.41,20241025,1695,-65.78,20240221,396,46.46,20240125,0.32,N,078590,500,271 억,,533469,N,N,0,N,00,N +20241120,100648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,584,-2,5,-0.34,96142923,164789,17.82,586,596,581,761,411,586,583.43,0.98,0,-57538,637,611,594,568,551,603,560,271,175,500,350,1,1,54210339,317,3.79,0.72,12,0.30,154.00,807.00,1734,20231117,-66.32,535,20241025,9.16,1695,-65.55,20240221,535,9.16,20241025,1695,-65.55,20240221,396,47.47,20240125,0.32,N,078590,500,271 억,,533469,N,N,0,N,00,N +20241120,090646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,595,9,2,1.54,12905915,22007,2.38,586,596,585,761,411,586,586.45,0.98,0,6226,637,611,594,568,551,603,560,271,175,500,350,1,1,54210339,323,3.86,0.74,12,0.04,154.00,807.00,1734,20231117,-65.69,535,20241025,11.21,1695,-64.90,20240221,535,11.21,20241025,1695,-64.90,20240221,396,50.25,20240125,0.32,N,078590,500,271 억,,533469,N,N,0,N,00,N 20241119,160612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,586,-5,5,-0.85,549702972,922570,178.46,590,620,577,768,414,591,595.84,0.93,0,28447,617,604,595,582,573,599,577,271,177,500,350,1,1,54210339,318,3.81,0.73,12,1.70,154.00,807.00,1734,20231117,-66.21,535,20241025,9.53,1695,-65.43,20240221,535,9.53,20241025,1695,-65.43,20240221,396,47.98,20240125,0.30,N,078590,500,271 억,,505022,N,N,0,N,00,N 20241119,150622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,586,-5,5,-0.85,530693934,890011,172.16,590,620,577,768,414,591,596.28,0.93,0,29087,617,604,595,582,573,599,577,271,177,500,350,1,1,54210339,318,3.81,0.73,12,1.64,154.00,807.00,1734,20231117,-66.21,535,20241025,9.53,1695,-65.43,20240221,535,9.53,20241025,1695,-65.43,20240221,396,47.98,20240125,0.30,N,078590,500,271 억,,505022,N,N,0,N,00,N 20241119,140621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,587,-4,5,-0.68,483242343,808880,156.47,590,620,577,768,414,591,597.42,0.93,0,29886,617,604,595,582,573,599,577,271,177,500,350,1,1,54210339,318,3.81,0.73,12,1.49,154.00,807.00,1734,20231117,-66.15,535,20241025,9.72,1695,-65.37,20240221,535,9.72,20241025,1695,-65.37,20240221,396,48.23,20240125,0.30,N,078590,500,271 억,,505022,N,N,0,N,00,N diff --git a/078600/price/prices-20241101.csv b/078600/price/prices-20241101.csv index 7474abc9d7f6..e1adfe666b38 100644 --- a/078600/price/prices-20241101.csv +++ b/078600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160637,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85000,-200,5,-0.23,5898914600,69045,97.29,85200,86900,84300,110700,59700,85200,85436.89,18.82,0,-12815,88866,87032,85166,83332,81466,87950,84250,77,25500,500,63040,100,1,15480593,13159,1888.89,7.70,12,0.45,45.00,11045.00,163400,20240612,-47.98,67800,20240214,25.37,163400,-47.98,20240612,67800,25.37,20240214,163400,-47.98,20240612,67800,25.37,20240214,1.60,N,078600,500,77 억,,2913109,N,N,960,N,00,N +20241120,150646,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85500,300,2,0.35,5492908100,64283,90.58,85200,86900,84300,110700,59700,85200,85449.06,18.82,0,-12764,88866,87032,85166,83332,81466,87950,84250,77,25500,500,63040,100,1,15480593,13236,1900.00,7.74,12,0.42,45.00,11045.00,163400,20240612,-47.67,67800,20240214,26.11,163400,-47.67,20240612,67800,26.11,20240214,163400,-47.67,20240612,67800,26.11,20240214,1.60,N,078600,500,77 억,,2913109,N,N,449,N,00,N +20241120,140647,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85300,100,2,0.12,4759199000,55689,78.47,85200,86900,84300,110700,59700,85200,85460.56,18.82,0,-9508,88866,87032,85166,83332,81466,87950,84250,77,25500,500,63040,100,1,15480593,13205,1895.56,7.72,12,0.36,45.00,11045.00,163400,20240612,-47.80,67800,20240214,25.81,163400,-47.80,20240612,67800,25.81,20240214,163400,-47.80,20240612,67800,25.81,20240214,1.60,N,078600,500,77 억,,2913109,N,N,449,N,00,N +20241120,130648,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85900,700,2,0.82,4022256200,47078,66.34,85200,86900,84300,110700,59700,85200,85438.41,18.82,0,-4956,88866,87032,85166,83332,81466,87950,84250,77,25500,500,63040,100,1,15480593,13298,1908.89,7.78,12,0.30,45.00,11045.00,163400,20240612,-47.43,67800,20240214,26.70,163400,-47.43,20240612,67800,26.70,20240214,163400,-47.43,20240612,67800,26.70,20240214,1.60,N,078600,500,77 억,,2913109,N,N,449,N,00,N +20241120,120647,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85900,700,2,0.82,3336497300,39099,55.09,85200,86900,84300,110700,59700,85200,85334.78,18.82,0,-4761,88866,87032,85166,83332,81466,87950,84250,77,25500,500,63040,100,1,15480593,13298,1908.89,7.78,12,0.25,45.00,11045.00,163400,20240612,-47.43,67800,20240214,26.70,163400,-47.43,20240612,67800,26.70,20240214,163400,-47.43,20240612,67800,26.70,20240214,1.60,N,078600,500,77 억,,2913109,N,N,449,N,00,N +20241120,110648,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85300,100,2,0.12,2749799300,32244,45.43,85200,86900,84300,110700,59700,85200,85281.10,18.82,0,-3449,88866,87032,85166,83332,81466,87950,84250,77,25500,500,63040,100,1,15480593,13205,1895.56,7.72,12,0.21,45.00,11045.00,163400,20240612,-47.80,67800,20240214,25.81,163400,-47.80,20240612,67800,25.81,20240214,163400,-47.80,20240612,67800,25.81,20240214,1.60,N,078600,500,77 억,,2913109,N,N,449,N,00,N +20241120,100649,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85600,400,2,0.47,1314998000,15420,21.73,85200,86900,84300,110700,59700,85200,85279.01,18.82,0,-1054,88866,87032,85166,83332,81466,87950,84250,77,25500,500,63040,100,1,15480593,13251,1902.22,7.75,12,0.10,45.00,11045.00,163400,20240612,-47.61,67800,20240214,26.25,163400,-47.61,20240612,67800,26.25,20240214,163400,-47.61,20240612,67800,26.25,20240214,1.60,N,078600,500,77 억,,2913109,N,N,449,N,00,N +20241120,090647,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85100,-100,5,-0.12,382979100,4484,6.32,85200,86900,84600,110700,59700,85200,85412.76,18.82,0,-696,88866,87032,85166,83332,81466,87950,84250,77,25500,500,63040,100,1,15480593,13174,1891.11,7.70,12,0.03,45.00,11045.00,163400,20240612,-47.92,67800,20240214,25.52,163400,-47.92,20240612,67800,25.52,20240214,163400,-47.92,20240612,67800,25.52,20240214,1.60,N,078600,500,77 억,,2913109,N,N,449,N,00,N 20241119,160612,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85200,200,2,0.24,5984236300,70354,58.66,84300,87000,83300,110500,59500,85000,85058.76,19.02,0,-8671,90533,87766,84533,81766,78533,89150,83150,77,25500,500,62900,100,1,15480593,13189,1893.33,7.71,12,0.45,45.00,11045.00,163400,20240612,-47.86,67800,20240214,25.66,163400,-47.86,20240612,67800,25.66,20240214,163400,-47.86,20240612,67800,25.66,20240214,1.73,N,078600,500,77 억,,2944077,N,N,449,N,00,N 20241119,150622,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85300,300,2,0.35,5497128400,64660,53.91,84300,87000,83300,110500,59500,85000,85015.90,19.02,0,-9040,90533,87766,84533,81766,78533,89150,83150,77,25500,500,62900,100,1,15480593,13205,1895.56,7.72,12,0.42,45.00,11045.00,163400,20240612,-47.80,67800,20240214,25.81,163400,-47.80,20240612,67800,25.81,20240214,163400,-47.80,20240612,67800,25.81,20240214,1.73,N,078600,500,77 억,,2944077,N,N,1937,N,00,N 20241119,140621,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85000,0,3,0.00,4653188000,54698,45.60,84300,87000,83300,110500,59500,85000,85070.53,19.02,0,-10168,90533,87766,84533,81766,78533,89150,83150,77,25500,500,62900,100,1,15480593,13159,1888.89,7.70,12,0.35,45.00,11045.00,163400,20240612,-47.98,67800,20240214,25.37,163400,-47.98,20240612,67800,25.37,20240214,163400,-47.98,20240612,67800,25.37,20240214,1.73,N,078600,500,77 억,,2944077,N,N,1937,N,00,N diff --git a/078860/price/prices-20241101.csv b/078860/price/prices-20241101.csv index 45d84a000fd0..73ade07f9c59 100644 --- a/078860/price/prices-20241101.csv +++ b/078860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8260,-200,5,-2.36,119022480,14527,116.89,8500,8500,8130,10990,5930,8460,8193.19,0.20,0,-678,8940,8700,8400,8160,7860,8550,8010,53,2530,500,5240,10,1,10531054,870,-1.83,0.52,12,0.14,-4504.00,16005.00,10350,20240729,-20.19,2945,20240304,180.48,10350,-20.19,20240729,2945,180.48,20240304,10350,-20.19,20240729,170,4758.82,20231129,0.00,N,078860,500,52 억,,20929,N,N,0,N,00,N +20241120,150647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8240,-220,5,-2.60,67685260,8251,66.39,8500,8500,8150,10990,5930,8460,8203.28,0.20,0,-133,8940,8700,8400,8160,7860,8550,8010,53,2530,500,5240,10,1,10531054,868,-1.83,0.51,12,0.08,-4504.00,16005.00,10350,20240729,-20.39,2945,20240304,179.80,10350,-20.39,20240729,2945,179.80,20240304,10350,-20.39,20240729,170,4747.06,20231129,0.00,N,078860,500,52 억,,20929,N,N,0,N,00,N +20241120,140647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8200,-260,5,-3.07,39485980,4809,38.69,8500,8500,8170,10990,5930,8460,8210.85,0.20,0,-26,8940,8700,8400,8160,7860,8550,8010,53,2530,500,5240,10,1,10531054,864,-1.82,0.51,12,0.05,-4504.00,16005.00,10350,20240729,-20.77,2945,20240304,178.44,10350,-20.77,20240729,2945,178.44,20240304,10350,-20.77,20240729,170,4723.53,20231129,0.00,N,078860,500,52 억,,20929,N,N,0,N,00,N +20241120,130648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8180,-280,5,-3.31,17558310,2135,17.18,8500,8500,8170,10990,5930,8460,8224.03,0.20,0,602,8940,8700,8400,8160,7860,8550,8010,53,2530,500,5240,10,1,10531054,861,-1.82,0.51,12,0.02,-4504.00,16005.00,10350,20240729,-20.97,2945,20240304,177.76,10350,-20.97,20240729,2945,177.76,20240304,10350,-20.97,20240729,170,4711.76,20231129,0.00,N,078860,500,52 억,,20929,N,N,0,N,00,N +20241120,120647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8250,-210,5,-2.48,13891040,1687,13.57,8500,8500,8170,10990,5930,8460,8234.17,0.20,0,854,8940,8700,8400,8160,7860,8550,8010,53,2530,500,5240,10,1,10531054,869,-1.83,0.52,12,0.02,-4504.00,16005.00,10350,20240729,-20.29,2945,20240304,180.14,10350,-20.29,20240729,2945,180.14,20240304,10350,-20.29,20240729,170,4752.94,20231129,0.00,N,078860,500,52 억,,20929,N,N,0,N,00,N +20241120,110649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8430,-30,5,-0.35,2815080,335,2.70,8500,8500,8340,10990,5930,8460,8403.22,0.20,0,-21,8940,8700,8400,8160,7860,8550,8010,53,2530,500,5240,10,1,10531054,888,-1.87,0.53,12,0.00,-4504.00,16005.00,10350,20240729,-18.55,2945,20240304,186.25,10350,-18.55,20240729,2945,186.25,20240304,10350,-18.55,20240729,170,4858.82,20231129,0.00,N,078860,500,52 억,,20929,N,N,0,N,00,N +20241120,100649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8430,-30,5,-0.35,1761330,210,1.69,8500,8500,8340,10990,5930,8460,8387.29,0.20,0,-21,8940,8700,8400,8160,7860,8550,8010,53,2530,500,5240,10,1,10531054,888,-1.87,0.53,12,0.00,-4504.00,16005.00,10350,20240729,-18.55,2945,20240304,186.25,10350,-18.55,20240729,2945,186.25,20240304,10350,-18.55,20240729,170,4858.82,20231129,0.00,N,078860,500,52 억,,20929,N,N,0,N,00,N +20241120,090647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8500,40,2,0.47,255000,30,0.24,8500,8500,8500,10990,5930,8460,8500.00,0.20,0,-25,8940,8700,8400,8160,7860,8550,8010,53,2530,500,5240,10,1,10531054,895,-1.89,0.53,12,0.00,-4504.00,16005.00,10350,20240729,-17.87,2945,20240304,188.62,10350,-17.87,20240729,2945,188.62,20240304,10350,-17.87,20240729,170,4900.00,20231129,0.00,N,078860,500,52 억,,20929,N,N,0,N,00,N 20241119,160613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8460,-200,5,-2.31,103817400,12428,68.32,8640,8640,8100,11250,6070,8660,8353.51,0.19,0,1196,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,891,-1.88,0.53,12,0.12,-4504.00,16005.00,10350,20240729,-18.26,2945,20240304,187.27,10350,-18.26,20240729,2945,187.27,20240304,10350,-18.26,20240729,170,4876.47,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N 20241119,150622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8390,-270,5,-3.12,92979110,11146,61.27,8640,8640,8100,11250,6070,8660,8341.93,0.19,0,1511,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,884,-1.86,0.52,12,0.11,-4504.00,16005.00,10350,20240729,-18.94,2945,20240304,184.89,10350,-18.94,20240729,2945,184.89,20240304,10350,-18.94,20240729,170,4835.29,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N 20241119,140622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8370,-290,5,-3.35,75242970,9037,49.68,8640,8640,8100,11250,6070,8660,8326.10,0.19,0,1957,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,881,-1.86,0.52,12,0.09,-4504.00,16005.00,10350,20240729,-19.13,2945,20240304,184.21,10350,-19.13,20240729,2945,184.21,20240304,10350,-19.13,20240729,170,4823.53,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N diff --git a/078890/price/prices-20241101.csv b/078890/price/prices-20241101.csv index b1aead0e7464..24e95557c80d 100644 --- a/078890/price/prices-20241101.csv +++ b/078890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3290,-275,5,-7.71,1644243760,487820,14.97,3415,3600,3275,4630,2500,3565,3370.65,2.66,0,17443,4648,4106,3648,3106,2648,4377,3377,87,1065,500,2280,5,1,17410157,573,-3.26,0.31,12,2.80,-1008.00,10687.00,8200,20240219,-59.88,3020,20241115,8.94,8200,-59.88,20240219,3020,8.94,20241115,8200,-59.88,20240219,3020,8.94,20241115,1.78,N,078890,500,87 억,,463300,N,N,5,N,00,N +20241120,150647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3295,-270,5,-7.57,1593435755,472383,14.49,3415,3600,3275,4630,2500,3565,3373.19,2.66,0,18541,4648,4106,3648,3106,2648,4377,3377,87,1065,500,2280,5,1,17410157,574,-3.27,0.31,12,2.71,-1008.00,10687.00,8200,20240219,-59.82,3020,20241115,9.11,8200,-59.82,20240219,3020,9.11,20241115,8200,-59.82,20240219,3020,9.11,20241115,1.78,N,078890,500,87 억,,463300,N,N,7,N,00,N +20241120,140648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3345,-220,5,-6.17,1475204895,436590,13.39,3415,3600,3275,4630,2500,3565,3378.93,2.66,0,17478,4648,4106,3648,3106,2648,4377,3377,87,1065,500,2280,5,1,17410157,582,-3.32,0.31,12,2.51,-1008.00,10687.00,8200,20240219,-59.21,3020,20241115,10.76,8200,-59.21,20240219,3020,10.76,20241115,8200,-59.21,20240219,3020,10.76,20241115,1.78,N,078890,500,87 억,,463300,N,N,7,N,00,N +20241120,130649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3360,-205,5,-5.75,1420930720,420343,12.90,3415,3600,3275,4630,2500,3565,3380.41,2.66,0,16433,4648,4106,3648,3106,2648,4377,3377,87,1065,500,2280,5,1,17410157,585,-3.33,0.31,12,2.41,-1008.00,10687.00,8200,20240219,-59.02,3020,20241115,11.26,8200,-59.02,20240219,3020,11.26,20241115,8200,-59.02,20240219,3020,11.26,20241115,1.78,N,078890,500,87 억,,463300,N,N,7,N,00,N +20241120,120648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3330,-235,5,-6.59,1371099765,405399,12.44,3415,3600,3275,4630,2500,3565,3382.10,2.66,0,14468,4648,4106,3648,3106,2648,4377,3377,87,1065,500,2280,5,1,17410157,580,-3.30,0.31,12,2.33,-1008.00,10687.00,8200,20240219,-59.39,3020,20241115,10.26,8200,-59.39,20240219,3020,10.26,20241115,8200,-59.39,20240219,3020,10.26,20241115,1.78,N,078890,500,87 억,,463300,N,N,7,N,00,N +20241120,110649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3295,-270,5,-7.57,1305299285,385548,11.83,3415,3600,3275,4630,2500,3565,3385.57,2.66,0,17575,4648,4106,3648,3106,2648,4377,3377,87,1065,500,2280,5,1,17410157,574,-3.27,0.31,12,2.21,-1008.00,10687.00,8200,20240219,-59.82,3020,20241115,9.11,8200,-59.82,20240219,3020,9.11,20241115,8200,-59.82,20240219,3020,9.11,20241115,1.78,N,078890,500,87 억,,463300,N,N,7,N,00,N +20241120,100649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3300,-265,5,-7.43,1236729965,364741,11.19,3415,3600,3275,4630,2500,3565,3390.71,2.66,0,19969,4648,4106,3648,3106,2648,4377,3377,87,1065,500,2280,5,1,17410157,575,-3.27,0.31,12,2.09,-1008.00,10687.00,8200,20240219,-59.76,3020,20241115,9.27,8200,-59.76,20240219,3020,9.27,20241115,8200,-59.76,20240219,3020,9.27,20241115,1.78,N,078890,500,87 억,,463300,N,N,7,N,00,N +20241120,090647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3365,-200,5,-5.61,644641810,187085,5.74,3415,3600,3360,4630,2500,3565,3445.72,2.66,0,16697,4648,4106,3648,3106,2648,4377,3377,87,1065,500,2280,5,1,17410157,586,-3.34,0.31,12,1.07,-1008.00,10687.00,8200,20240219,-58.96,3020,20241115,11.42,8200,-58.96,20240219,3020,11.42,20241115,8200,-58.96,20240219,3020,11.42,20241115,1.78,N,078890,500,87 억,,463300,N,N,7,N,00,N 20241119,160613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3565,330,2,10.20,12290234655,3186364,10744.05,3265,4190,3190,4205,2265,3235,3857.45,3.08,0,-71271,3318,3276,3203,3161,3088,3297,3182,87,970,500,2070,5,1,17410157,621,-3.54,0.33,12,18.30,-1008.00,10687.00,8200,20240219,-56.52,3020,20241115,18.05,8200,-56.52,20240219,3020,18.05,20241115,8200,-56.52,20240219,3020,18.05,20241115,1.83,N,078890,500,87 억,,536900,N,N,7,N,00,N 20241119,150622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3940,705,2,21.79,10334126790,2656445,8957.23,3265,4190,3190,4205,2265,3235,3890.25,3.08,0,-73562,3318,3276,3203,3161,3088,3297,3182,87,970,500,2070,5,1,17410157,686,-3.91,0.37,12,15.26,-1008.00,10687.00,8200,20240219,-51.95,3020,20241115,30.46,8200,-51.95,20240219,3020,30.46,20241115,8200,-51.95,20240219,3020,30.46,20241115,1.83,N,078890,500,87 억,,536900,N,N,4,N,00,N 20241119,140622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3240,5,2,0.15,1166420130,343428,1158.00,3265,3545,3190,4205,2265,3235,3396.48,3.08,0,-27878,3318,3276,3203,3161,3088,3297,3182,87,970,500,2070,5,1,17410157,564,-3.21,0.30,12,1.97,-1008.00,10687.00,8200,20240219,-60.49,3020,20241115,7.28,8200,-60.49,20240219,3020,7.28,20241115,8200,-60.49,20240219,3020,7.28,20241115,1.83,N,078890,500,87 억,,536900,N,N,4,N,00,N diff --git a/078930/price/prices-20241101.csv b/078930/price/prices-20241101.csv index bd56674bed09..690cf463ed72 100644 --- a/078930/price/prices-20241101.csv +++ b/078930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160638,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42050,350,2,0.84,3482263800,82990,83.70,41700,42150,41650,54200,29200,41700,41959.57,22.01,0,-25596,42400,42050,41800,41450,41200,42225,41625,4646,12500,5000,30850,50,1,92915378,39071,3.06,0.30,12,0.09,13734.00,142035.00,57500,20240621,-26.87,39650,20240119,6.05,57500,-26.87,20240621,39650,6.05,20240119,57500,-26.87,20240621,39650,6.05,20240119,0.07,N,078930,5000,4645 억,,20452702,N,N,1500,N,00,N +20241120,150647,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42000,300,2,0.72,3111281950,74167,74.80,41700,42150,41650,54200,29200,41700,41949.68,22.01,0,-22678,42400,42050,41800,41450,41200,42225,41625,4646,12500,5000,30850,50,1,92915378,39024,3.06,0.30,12,0.08,13734.00,142035.00,57500,20240621,-26.96,39650,20240119,5.93,57500,-26.96,20240621,39650,5.93,20240119,57500,-26.96,20240621,39650,5.93,20240119,0.07,N,078930,5000,4645 억,,20452702,N,N,403,N,00,N +20241120,140648,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42000,300,2,0.72,2338815800,55803,56.28,41700,42150,41650,54200,29200,41700,41912.01,22.01,0,-16353,42400,42050,41800,41450,41200,42225,41625,4646,12500,5000,30850,50,1,92915378,39024,3.06,0.30,12,0.06,13734.00,142035.00,57500,20240621,-26.96,39650,20240119,5.93,57500,-26.96,20240621,39650,5.93,20240119,57500,-26.96,20240621,39650,5.93,20240119,0.07,N,078930,5000,4645 억,,20452702,N,N,403,N,00,N +20241120,130649,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42100,400,2,0.96,1805484550,43100,43.47,41700,42150,41650,54200,29200,41700,41890.59,22.01,0,-13044,42400,42050,41800,41450,41200,42225,41625,4646,12500,5000,30850,50,1,92915378,39117,3.07,0.30,12,0.05,13734.00,142035.00,57500,20240621,-26.78,39650,20240119,6.18,57500,-26.78,20240621,39650,6.18,20240119,57500,-26.78,20240621,39650,6.18,20240119,0.07,N,078930,5000,4645 억,,20452702,N,N,403,N,00,N +20241120,120648,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41950,250,2,0.60,1489187700,35579,35.88,41700,42050,41650,54200,29200,41700,41855.81,22.01,0,-11192,42400,42050,41800,41450,41200,42225,41625,4646,12500,5000,30850,50,1,92915378,38978,3.05,0.30,12,0.04,13734.00,142035.00,57500,20240621,-27.04,39650,20240119,5.80,57500,-27.04,20240621,39650,5.80,20240119,57500,-27.04,20240621,39650,5.80,20240119,0.07,N,078930,5000,4645 억,,20452702,N,N,403,N,00,N +20241120,110649,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41850,150,2,0.36,1013199900,24228,24.44,41700,42050,41650,54200,29200,41700,41819.38,22.01,0,-8984,42400,42050,41800,41450,41200,42225,41625,4646,12500,5000,30850,50,1,92915378,38885,3.05,0.29,12,0.03,13734.00,142035.00,57500,20240621,-27.22,39650,20240119,5.55,57500,-27.22,20240621,39650,5.55,20240119,57500,-27.22,20240621,39650,5.55,20240119,0.07,N,078930,5000,4645 억,,20452702,N,N,403,N,00,N +20241120,100649,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41750,50,2,0.12,511870900,12243,12.35,41700,42050,41650,54200,29200,41700,41809.27,22.01,0,-2262,42400,42050,41800,41450,41200,42225,41625,4646,12500,5000,30850,50,1,92915378,38792,3.04,0.29,12,0.01,13734.00,142035.00,57500,20240621,-27.39,39650,20240119,5.30,57500,-27.39,20240621,39650,5.30,20240119,57500,-27.39,20240621,39650,5.30,20240119,0.07,N,078930,5000,4645 억,,20452702,N,N,403,N,00,N +20241120,090648,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41950,250,2,0.60,148219750,3539,3.57,41700,42050,41700,54200,29200,41700,41881.82,22.01,0,447,42400,42050,41800,41450,41200,42225,41625,4646,12500,5000,30850,50,1,92915378,38978,3.05,0.30,12,0.00,13734.00,142035.00,57500,20240621,-27.04,39650,20240119,5.80,57500,-27.04,20240621,39650,5.80,20240119,57500,-27.04,20240621,39650,5.80,20240119,0.07,N,078930,5000,4645 억,,20452702,N,N,403,N,00,N 20241119,160613,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41700,250,2,0.60,4129836150,98886,84.75,41600,42150,41550,53800,29050,41450,41763.61,22.03,0,-20200,42783,42116,41333,40666,39883,42450,41000,4646,12350,5000,30670,50,1,92915378,38746,3.04,0.29,12,0.11,13734.00,142035.00,57500,20240621,-27.48,39650,20240119,5.17,57500,-27.48,20240621,39650,5.17,20240119,57500,-27.48,20240621,39650,5.17,20240119,0.07,N,078930,5000,4645 억,,20472445,N,N,403,N,00,N 20241119,150623,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41800,350,2,0.84,3743235200,89613,76.81,41600,42150,41550,53800,29050,41450,41771.12,22.03,0,-16612,42783,42116,41333,40666,39883,42450,41000,4646,12350,5000,30670,50,1,92915378,38839,3.04,0.29,12,0.10,13734.00,142035.00,57500,20240621,-27.30,39650,20240119,5.42,57500,-27.30,20240621,39650,5.42,20240119,57500,-27.30,20240621,39650,5.42,20240119,0.07,N,078930,5000,4645 억,,20472445,N,N,2934,N,00,N 20241119,140622,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41850,400,2,0.97,3248817500,77780,66.66,41600,42150,41550,53800,29050,41450,41769.32,22.03,0,-11815,42783,42116,41333,40666,39883,42450,41000,4646,12350,5000,30670,50,1,92915378,38885,3.05,0.29,12,0.08,13734.00,142035.00,57500,20240621,-27.22,39650,20240119,5.55,57500,-27.22,20240621,39650,5.55,20240119,57500,-27.22,20240621,39650,5.55,20240119,0.07,N,078930,5000,4645 억,,20472445,N,N,2934,N,00,N diff --git a/078940/price/prices-20241101.csv b/078940/price/prices-20241101.csv index f225e18467a8..49213c08811f 100644 --- a/078940/price/prices-20241101.csv +++ b/078940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160638,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241120,150648,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241120,140648,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241120,130649,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241120,120648,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241120,110650,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241120,100650,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241120,090648,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N 20241119,160613,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N 20241119,150623,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N 20241119,140622,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N diff --git a/079000/price/prices-20241101.csv b/079000/price/prices-20241101.csv index 074c2b0defe5..3d149f5dda91 100644 --- a/079000/price/prices-20241101.csv +++ b/079000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-60,5,-1.17,19048250,3752,106.93,5120,5120,5060,6660,3600,5130,5076.83,0.89,0,21,5230,5180,5130,5080,5030,5155,5055,36,1530,500,3480,10,1,7200000,365,13.70,0.46,12,0.05,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.59,N,079000,500,36 억,,63887,N,N,0,N,00,N +20241120,150648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-60,5,-1.17,18373940,3619,103.13,5120,5120,5060,6660,3600,5130,5077.08,0.89,0,23,5230,5180,5130,5080,5030,5155,5055,36,1530,500,3480,10,1,7200000,365,13.70,0.46,12,0.05,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.59,N,079000,500,36 억,,63887,N,N,0,N,00,N +20241120,140649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-60,5,-1.17,12553580,2471,70.42,5120,5120,5060,6660,3600,5130,5080.36,0.89,0,23,5230,5180,5130,5080,5030,5155,5055,36,1530,500,3480,10,1,7200000,365,13.70,0.46,12,0.03,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.59,N,079000,500,36 억,,63887,N,N,0,N,00,N +20241120,130650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-60,5,-1.17,12523120,2465,70.25,5120,5120,5060,6660,3600,5130,5080.37,0.89,0,23,5230,5180,5130,5080,5030,5155,5055,36,1530,500,3480,10,1,7200000,365,13.70,0.46,12,0.03,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.59,N,079000,500,36 억,,63887,N,N,0,N,00,N +20241120,120648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,-30,5,-0.58,8414960,1655,47.16,5120,5120,5060,6660,3600,5130,5084.57,0.89,0,23,5230,5180,5130,5080,5030,5155,5055,36,1530,500,3480,10,1,7200000,367,13.78,0.46,12,0.02,370.00,11013.00,8760,20240513,-41.78,4680,20240123,8.97,8760,-41.78,20240513,4680,8.97,20240123,8760,-41.78,20240513,4680,8.97,20240123,1.59,N,079000,500,36 억,,63887,N,N,0,N,00,N +20241120,110650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-50,5,-0.97,6412280,1261,35.94,5120,5120,5060,6660,3600,5130,5085.08,0.89,0,24,5230,5180,5130,5080,5030,5155,5055,36,1530,500,3480,10,1,7200000,366,13.73,0.46,12,0.02,370.00,11013.00,8760,20240513,-42.01,4680,20240123,8.55,8760,-42.01,20240513,4680,8.55,20240123,8760,-42.01,20240513,4680,8.55,20240123,1.59,N,079000,500,36 억,,63887,N,N,0,N,00,N +20241120,100650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-50,5,-0.97,4476340,880,25.08,5120,5120,5060,6660,3600,5130,5086.75,0.89,0,1,5230,5180,5130,5080,5030,5155,5055,36,1530,500,3480,10,1,7200000,366,13.73,0.46,12,0.01,370.00,11013.00,8760,20240513,-42.01,4680,20240123,8.55,8760,-42.01,20240513,4680,8.55,20240123,8760,-42.01,20240513,4680,8.55,20240123,1.59,N,079000,500,36 억,,63887,N,N,0,N,00,N +20241120,090648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,-30,5,-0.58,2050240,402,11.46,5120,5120,5100,6660,3600,5130,5100.10,0.89,0,0,5230,5180,5130,5080,5030,5155,5055,36,1530,500,3480,10,1,7200000,367,13.78,0.46,12,0.01,370.00,11013.00,8760,20240513,-41.78,4680,20240123,8.97,8760,-41.78,20240513,4680,8.97,20240123,8760,-41.78,20240513,4680,8.97,20240123,1.59,N,079000,500,36 억,,63887,N,N,0,N,00,N 20241119,160614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,60,2,1.18,17898370,3507,46.28,5140,5180,5080,6590,3550,5070,5103.61,0.89,0,-30,5136,5102,5076,5042,5016,5090,5030,36,1520,500,3440,10,1,7200000,369,13.86,0.47,12,0.05,370.00,11013.00,8760,20240513,-41.44,4680,20240123,9.62,8760,-41.44,20240513,4680,9.62,20240123,8760,-41.44,20240513,4680,9.62,20240123,1.64,N,079000,500,36 억,,63910,N,N,0,N,00,N 20241119,150623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,60,2,1.18,15107650,2963,39.10,5140,5180,5080,6590,3550,5070,5098.77,0.89,0,-27,5136,5102,5076,5042,5016,5090,5030,36,1520,500,3440,10,1,7200000,369,13.86,0.47,12,0.04,370.00,11013.00,8760,20240513,-41.44,4680,20240123,9.62,8760,-41.44,20240513,4680,9.62,20240123,8760,-41.44,20240513,4680,9.62,20240123,1.64,N,079000,500,36 억,,63910,N,N,0,N,00,N 20241119,140623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,20,2,0.39,9690990,1901,25.09,5140,5180,5080,6590,3550,5070,5097.84,0.89,0,-24,5136,5102,5076,5042,5016,5090,5030,36,1520,500,3440,10,1,7200000,366,13.76,0.46,12,0.03,370.00,11013.00,8760,20240513,-41.89,4680,20240123,8.76,8760,-41.89,20240513,4680,8.76,20240123,8760,-41.89,20240513,4680,8.76,20240123,1.64,N,079000,500,36 억,,63910,N,N,0,N,00,N diff --git a/079160/price/prices-20241101.csv b/079160/price/prices-20241101.csv index ebc7cb67dacc..a9d1bde82aad 100644 --- a/079160/price/prices-20241101.csv +++ b/079160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160638,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5220,-20,5,-0.38,856956710,164895,168.93,5240,5260,5140,6810,3670,5240,5196.98,5.61,0,-18937,5306,5272,5246,5212,5186,5290,5230,828,1570,500,4080,10,1,165580074,8643,-4.18,1.52,12,0.10,-1249.00,3441.00,7430,20240829,-29.74,5000,20241115,4.40,7430,-29.74,20240829,5000,4.40,20241115,7430,-29.74,20240829,5000,4.40,20241115,0.54,N,079160,500,827 억,,9281102,N,N,57,N,00,N +20241120,150648,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5220,-20,5,-0.38,821515070,158104,161.98,5240,5260,5140,6810,3670,5240,5196.04,5.61,0,-16604,5306,5272,5246,5212,5186,5290,5230,828,1570,500,4080,10,1,165580074,8643,-4.18,1.52,12,0.10,-1249.00,3441.00,7430,20240829,-29.74,5000,20241115,4.40,7430,-29.74,20240829,5000,4.40,20241115,7430,-29.74,20240829,5000,4.40,20241115,0.54,N,079160,500,827 억,,9281102,N,N,37,N,00,N +20241120,140649,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5230,-10,5,-0.19,754297700,145218,148.78,5240,5260,5140,6810,3670,5240,5194.24,5.61,0,-15584,5306,5272,5246,5212,5186,5290,5230,828,1570,500,4080,10,1,165580074,8660,-4.19,1.52,12,0.09,-1249.00,3441.00,7430,20240829,-29.61,5000,20241115,4.60,7430,-29.61,20240829,5000,4.60,20241115,7430,-29.61,20240829,5000,4.60,20241115,0.54,N,079160,500,827 억,,9281102,N,N,37,N,00,N +20241120,130650,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5220,-20,5,-0.38,696663350,134150,137.44,5240,5260,5140,6810,3670,5240,5193.17,5.61,0,-16311,5306,5272,5246,5212,5186,5290,5230,828,1570,500,4080,10,1,165580074,8643,-4.18,1.52,12,0.08,-1249.00,3441.00,7430,20240829,-29.74,5000,20241115,4.40,7430,-29.74,20240829,5000,4.40,20241115,7430,-29.74,20240829,5000,4.40,20241115,0.54,N,079160,500,827 억,,9281102,N,N,37,N,00,N +20241120,120649,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5210,-30,5,-0.57,562576400,108356,111.01,5240,5260,5140,6810,3670,5240,5191.93,5.61,0,-16631,5306,5272,5246,5212,5186,5290,5230,828,1570,500,4080,10,1,165580074,8627,-4.17,1.51,12,0.07,-1249.00,3441.00,7430,20240829,-29.88,5000,20241115,4.20,7430,-29.88,20240829,5000,4.20,20241115,7430,-29.88,20240829,5000,4.20,20241115,0.54,N,079160,500,827 억,,9281102,N,N,37,N,00,N +20241120,110650,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5250,10,2,0.19,460622600,88789,90.96,5240,5260,5140,6810,3670,5240,5187.83,5.61,0,-17984,5306,5272,5246,5212,5186,5290,5230,828,1570,500,4080,10,1,165580074,8693,-4.20,1.53,12,0.05,-1249.00,3441.00,7430,20240829,-29.34,5000,20241115,5.00,7430,-29.34,20240829,5000,5.00,20241115,7430,-29.34,20240829,5000,5.00,20241115,0.54,N,079160,500,827 억,,9281102,N,N,37,N,00,N +20241120,100650,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5190,-50,5,-0.95,298446650,57678,59.09,5240,5240,5140,6810,3670,5240,5174.36,5.61,0,-15355,5306,5272,5246,5212,5186,5290,5230,828,1570,500,4080,10,1,165580074,8594,-4.16,1.51,12,0.03,-1249.00,3441.00,7430,20240829,-30.15,5000,20241115,3.80,7430,-30.15,20240829,5000,3.80,20241115,7430,-30.15,20240829,5000,3.80,20241115,0.54,N,079160,500,827 억,,9281102,N,N,37,N,00,N +20241120,090648,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5220,-20,5,-0.38,37882560,7274,7.45,5240,5240,5200,6810,3670,5240,5207.94,5.61,0,1356,5306,5272,5246,5212,5186,5290,5230,828,1570,500,4080,10,1,165580074,8643,-4.18,1.52,12,0.00,-1249.00,3441.00,7430,20240829,-29.74,5000,20241115,4.40,7430,-29.74,20240829,5000,4.40,20241115,7430,-29.74,20240829,5000,4.40,20241115,0.54,N,079160,500,827 억,,9281102,N,N,37,N,00,N 20241119,160614,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5240,10,2,0.19,510106260,97303,45.93,5230,5280,5220,6790,3670,5230,5242.45,5.61,0,-2225,5356,5292,5246,5182,5136,5270,5160,828,1560,500,4070,10,1,165580074,8676,-4.20,1.52,12,0.06,-1249.00,3441.00,7430,20240829,-29.48,5000,20241115,4.80,7430,-29.48,20240829,5000,4.80,20241115,7430,-29.48,20240829,5000,4.80,20241115,0.56,N,079160,500,827 억,,9283156,N,N,37,N,00,N 20241119,150623,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5230,0,3,0.00,457892440,87322,41.22,5230,5280,5220,6790,3670,5230,5243.72,5.61,0,-1666,5356,5292,5246,5182,5136,5270,5160,828,1560,500,4070,10,1,165580074,8660,-4.19,1.52,12,0.05,-1249.00,3441.00,7430,20240829,-29.61,5000,20241115,4.60,7430,-29.61,20240829,5000,4.60,20241115,7430,-29.61,20240829,5000,4.60,20241115,0.56,N,079160,500,827 억,,9283156,N,N,127,N,00,N 20241119,140623,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5250,20,2,0.38,399730330,76208,35.98,5230,5280,5220,6790,3670,5230,5245.25,5.61,0,-919,5356,5292,5246,5182,5136,5270,5160,828,1560,500,4070,10,1,165580074,8693,-4.20,1.53,12,0.05,-1249.00,3441.00,7430,20240829,-29.34,5000,20241115,5.00,7430,-29.34,20240829,5000,5.00,20241115,7430,-29.34,20240829,5000,5.00,20241115,0.56,N,079160,500,827 억,,9283156,N,N,127,N,00,N diff --git a/079170/price/prices-20241101.csv b/079170/price/prices-20241101.csv index d562e42c3513..6d1f7f3215fc 100644 --- a/079170/price/prices-20241101.csv +++ b/079170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7010,10,2,0.14,1090043980,151906,594.52,7500,7510,6920,9100,4900,7000,7175.99,5.32,0,-21786,7286,7142,6976,6832,6666,7215,6905,26,2100,500,4200,10,1,5200000,365,23.44,0.59,12,2.92,299.00,11902.00,9040,20231201,-22.46,5330,20240805,31.52,8900,-21.24,20240110,5330,31.52,20240805,9040,-22.46,20231201,5330,31.52,20240805,1.13,N,079170,500,26 억,,276658,N,N,0,N,00,N +20241120,150649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,90,2,1.29,1039297730,144716,566.38,7500,7510,6920,9100,4900,7000,7181.64,5.32,0,-19072,7286,7142,6976,6832,6666,7215,6905,26,2100,500,4200,10,1,5200000,369,23.71,0.60,12,2.78,299.00,11902.00,9040,20231201,-21.57,5330,20240805,33.02,8900,-20.34,20240110,5330,33.02,20240805,9040,-21.57,20231201,5330,33.02,20240805,1.13,N,079170,500,26 억,,276658,N,N,0,N,00,N +20241120,140649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6980,-20,5,-0.29,1007824470,140219,548.78,7500,7510,6920,9100,4900,7000,7187.50,5.32,0,-18937,7286,7142,6976,6832,6666,7215,6905,26,2100,500,4200,10,1,5200000,363,23.34,0.59,12,2.70,299.00,11902.00,9040,20231201,-22.79,5330,20240805,30.96,8900,-21.57,20240110,5330,30.96,20240805,9040,-22.79,20231201,5330,30.96,20240805,1.13,N,079170,500,26 억,,276658,N,N,0,N,00,N +20241120,130650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7060,60,2,0.86,843672600,116750,456.93,7500,7510,6980,9100,4900,7000,7226.32,5.32,0,-21361,7286,7142,6976,6832,6666,7215,6905,26,2100,500,4200,10,1,5200000,367,23.61,0.59,12,2.25,299.00,11902.00,9040,20231201,-21.90,5330,20240805,32.46,8900,-20.67,20240110,5330,32.46,20240805,9040,-21.90,20231201,5330,32.46,20240805,1.13,N,079170,500,26 억,,276658,N,N,0,N,00,N +20241120,120649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,160,2,2.29,830355000,114870,449.57,7500,7510,6980,9100,4900,7000,7228.65,5.32,0,-21088,7286,7142,6976,6832,6666,7215,6905,26,2100,500,4200,10,1,5200000,372,23.95,0.60,12,2.21,299.00,11902.00,9040,20231201,-20.80,5330,20240805,34.33,8900,-19.55,20240110,5330,34.33,20240805,9040,-20.80,20231201,5330,34.33,20240805,1.13,N,079170,500,26 억,,276658,N,N,0,N,00,N +20241120,110650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7220,220,2,3.14,791355960,109434,428.30,7500,7510,6980,9100,4900,7000,7231.35,5.32,0,-19449,7286,7142,6976,6832,6666,7215,6905,26,2100,500,4200,10,1,5200000,375,24.15,0.61,12,2.10,299.00,11902.00,9040,20231201,-20.13,5330,20240805,35.46,8900,-18.88,20240110,5330,35.46,20240805,9040,-20.13,20231201,5330,35.46,20240805,1.13,N,079170,500,26 억,,276658,N,N,0,N,00,N +20241120,100651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7040,40,2,0.57,667864730,92043,360.23,7500,7510,6980,9100,4900,7000,7256.01,5.32,0,-20353,7286,7142,6976,6832,6666,7215,6905,26,2100,500,4200,10,1,5200000,366,23.55,0.59,12,1.77,299.00,11902.00,9040,20231201,-22.12,5330,20240805,32.08,8900,-20.90,20240110,5330,32.08,20240805,9040,-22.12,20231201,5330,32.08,20240805,1.13,N,079170,500,26 억,,276658,N,N,0,N,00,N +20241120,090649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,160,2,2.29,497827850,67967,266.01,7500,7510,7050,9100,4900,7000,7324.55,5.32,0,-12748,7286,7142,6976,6832,6666,7215,6905,26,2100,500,4200,10,1,5200000,372,23.95,0.60,12,1.31,299.00,11902.00,9040,20231201,-20.80,5330,20240805,34.33,8900,-19.55,20240110,5330,34.33,20240805,9040,-20.80,20231201,5330,34.33,20240805,1.13,N,079170,500,26 억,,276658,N,N,0,N,00,N 20241119,160614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,160,2,2.34,153950630,22274,28.29,6840,7120,6810,8890,4790,6840,6911.68,5.44,0,-11217,7080,6960,6760,6640,6440,7020,6700,26,2050,500,4100,10,1,5200000,364,23.41,0.59,12,0.43,299.00,11902.00,9040,20231201,-22.57,5330,20240805,31.33,8900,-21.35,20240110,5330,31.33,20240805,9040,-22.57,20231201,5330,31.33,20240805,1.14,N,079170,500,26 억,,282945,N,N,0,N,00,N 20241119,150624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,60,2,0.88,146077620,21138,26.85,6840,7120,6810,8890,4790,6840,6910.67,5.44,0,-11446,7080,6960,6760,6640,6440,7020,6700,26,2050,500,4100,10,1,5200000,359,23.08,0.58,12,0.41,299.00,11902.00,9040,20231201,-23.67,5330,20240805,29.46,8900,-22.47,20240110,5330,29.46,20240805,9040,-23.67,20231201,5330,29.46,20240805,1.14,N,079170,500,26 억,,282945,N,N,0,N,00,N 20241119,140623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6960,120,2,1.75,101728110,14739,18.72,6840,7120,6810,8890,4790,6840,6901.97,5.44,0,-7290,7080,6960,6760,6640,6440,7020,6700,26,2050,500,4100,10,1,5200000,362,23.28,0.58,12,0.28,299.00,11902.00,9040,20231201,-23.01,5330,20240805,30.58,8900,-21.80,20240110,5330,30.58,20240805,9040,-23.01,20231201,5330,30.58,20240805,1.14,N,079170,500,26 억,,282945,N,N,0,N,00,N diff --git a/079190/price/prices-20241101.csv b/079190/price/prices-20241101.csv index cfc7fda2f8f0..92a478dc8786 100644 --- a/079190/price/prices-20241101.csv +++ b/079190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,562,-6,5,-1.06,33897189,61018,90.23,562,564,550,738,398,568,555.53,0.72,0,1307,582,574,562,554,542,569,549,192,170,500,380,1,1,38355514,216,7.49,0.94,12,0.16,75.00,601.00,1091,20240820,-48.49,530,20240805,6.04,1091,-48.49,20240820,530,6.04,20240805,1091,-48.49,20240820,530,6.04,20240805,0.22,N,079190,500,191 억,,276070,N,N,0,N,00,N +20241120,150649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,-13,5,-2.29,32434817,58398,86.36,562,564,550,738,398,568,555.41,0.72,0,2579,582,574,562,554,542,569,549,192,170,500,380,1,1,38355514,213,7.40,0.92,12,0.15,75.00,601.00,1091,20240820,-49.13,530,20240805,4.72,1091,-49.13,20240820,530,4.72,20240805,1091,-49.13,20240820,530,4.72,20240805,0.22,N,079190,500,191 억,,276070,N,N,0,N,00,N +20241120,140649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,561,-7,5,-1.23,23948076,43038,63.64,562,564,550,738,398,568,556.44,0.72,0,253,582,574,562,554,542,569,549,192,170,500,380,1,1,38355514,215,7.48,0.93,12,0.11,75.00,601.00,1091,20240820,-48.58,530,20240805,5.85,1091,-48.58,20240820,530,5.85,20240805,1091,-48.58,20240820,530,5.85,20240805,0.22,N,079190,500,191 억,,276070,N,N,0,N,00,N +20241120,130651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,562,-6,5,-1.06,23326889,41931,62.01,562,564,550,738,398,568,556.32,0.72,0,371,582,574,562,554,542,569,549,192,170,500,380,1,1,38355514,216,7.49,0.94,12,0.11,75.00,601.00,1091,20240820,-48.49,530,20240805,6.04,1091,-48.49,20240820,530,6.04,20240805,1091,-48.49,20240820,530,6.04,20240805,0.22,N,079190,500,191 억,,276070,N,N,0,N,00,N +20241120,120649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,558,-10,5,-1.76,15558752,27980,41.38,562,564,550,738,398,568,556.07,0.72,0,354,582,574,562,554,542,569,549,192,170,500,380,1,1,38355514,214,7.44,0.93,12,0.07,75.00,601.00,1091,20240820,-48.85,530,20240805,5.28,1091,-48.85,20240820,530,5.28,20240805,1091,-48.85,20240820,530,5.28,20240805,0.22,N,079190,500,191 억,,276070,N,N,0,N,00,N +20241120,110651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,-11,5,-1.94,11925348,21462,31.74,562,564,550,738,398,568,555.65,0.72,0,354,582,574,562,554,542,569,549,192,170,500,380,1,1,38355514,214,7.43,0.93,12,0.06,75.00,601.00,1091,20240820,-48.95,530,20240805,5.09,1091,-48.95,20240820,530,5.09,20240805,1091,-48.95,20240820,530,5.09,20240805,0.22,N,079190,500,191 억,,276070,N,N,0,N,00,N +20241120,100651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,-11,5,-1.94,2142723,3827,5.66,562,564,553,738,398,568,559.90,0.72,0,924,582,574,562,554,542,569,549,192,170,500,380,1,1,38355514,214,7.43,0.93,12,0.01,75.00,601.00,1091,20240820,-48.95,530,20240805,5.09,1091,-48.95,20240820,530,5.09,20240805,1091,-48.95,20240820,530,5.09,20240805,0.22,N,079190,500,191 억,,276070,N,N,0,N,00,N +20241120,090649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,-15,5,-2.64,1338989,2390,3.53,562,564,553,738,398,568,560.25,0.72,0,1046,582,574,562,554,542,569,549,192,170,500,380,1,1,38355514,212,7.37,0.92,12,0.01,75.00,601.00,1091,20240820,-49.31,530,20240805,4.34,1091,-49.31,20240820,530,4.34,20240805,1091,-49.31,20240820,530,4.34,20240805,0.22,N,079190,500,191 억,,276070,N,N,0,N,00,N 20241119,160614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,568,10,2,1.79,37688566,67625,120.51,570,570,550,725,391,558,557.32,0.72,0,747,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,218,7.57,0.95,12,0.18,75.00,601.00,1091,20240820,-47.94,530,20240805,7.17,1091,-47.94,20240820,530,7.17,20240805,1091,-47.94,20240820,530,7.17,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N 20241119,150624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,-1,5,-0.18,36799440,66058,117.72,570,570,550,725,391,558,557.08,0.72,0,897,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,214,7.43,0.93,12,0.17,75.00,601.00,1091,20240820,-48.95,530,20240805,5.09,1091,-48.95,20240820,530,5.09,20240805,1091,-48.95,20240820,530,5.09,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N 20241119,140623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,563,5,2,0.90,23410186,41809,74.51,570,570,554,725,391,558,559.93,0.72,0,808,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,216,7.51,0.94,12,0.11,75.00,601.00,1091,20240820,-48.40,530,20240805,6.23,1091,-48.40,20240820,530,6.23,20240805,1091,-48.40,20240820,530,6.23,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N diff --git a/079370/price/prices-20241101.csv b/079370/price/prices-20241101.csv index ed16ccfdb6b1..698e88361625 100644 --- a/079370/price/prices-20241101.csv +++ b/079370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160639,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11290,-140,5,-1.22,1669343630,147028,93.66,11480,11500,11240,14850,8010,11430,11353.98,1.89,0,-25162,11630,11530,11380,11280,11130,11580,11330,155,3420,500,8220,10,1,31016990,3502,35.28,1.15,12,0.47,320.00,9813.00,23700,20240122,-52.36,10500,20240805,7.52,23700,-52.36,20240122,10500,7.52,20240805,58200,-80.60,20240112,10500,7.52,20240805,3.47,N,079370,500,155 억,,584765,N,N,486,N,00,N +20241120,150649,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11310,-120,5,-1.05,1573777470,138566,88.27,11480,11500,11240,14850,8010,11430,11357.51,1.89,0,-24961,11630,11530,11380,11280,11130,11580,11330,155,3420,500,8220,10,1,31016990,3508,35.34,1.15,12,0.45,320.00,9813.00,23700,20240122,-52.28,10500,20240805,7.71,23700,-52.28,20240122,10500,7.71,20240805,58200,-80.57,20240112,10500,7.71,20240805,3.47,N,079370,500,155 억,,584765,N,N,517,N,00,N +20241120,140650,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11370,-60,5,-0.52,1111885720,97730,62.26,11480,11500,11240,14850,8010,11430,11377.02,1.89,0,-12991,11630,11530,11380,11280,11130,11580,11330,155,3420,500,8220,10,1,31016990,3527,35.53,1.16,12,0.32,320.00,9813.00,23700,20240122,-52.03,10500,20240805,8.29,23700,-52.03,20240122,10500,8.29,20240805,58200,-80.46,20240112,10500,8.29,20240805,3.47,N,079370,500,155 억,,584765,N,N,517,N,00,N +20241120,130651,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11410,-20,5,-0.17,1043016650,91680,58.40,11480,11500,11240,14850,8010,11430,11376.60,1.89,0,-11784,11630,11530,11380,11280,11130,11580,11330,155,3420,500,8220,10,1,31016990,3539,35.66,1.16,12,0.30,320.00,9813.00,23700,20240122,-51.86,10500,20240805,8.67,23700,-51.86,20240122,10500,8.67,20240805,58200,-80.40,20240112,10500,8.67,20240805,3.47,N,079370,500,155 억,,584765,N,N,517,N,00,N +20241120,120650,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11450,20,2,0.17,931069860,81887,52.17,11480,11500,11240,14850,8010,11430,11370.05,1.89,0,-11139,11630,11530,11380,11280,11130,11580,11330,155,3420,500,8220,10,1,31016990,3551,35.78,1.17,12,0.26,320.00,9813.00,23700,20240122,-51.69,10500,20240805,9.05,23700,-51.69,20240122,10500,9.05,20240805,58200,-80.33,20240112,10500,9.05,20240805,3.47,N,079370,500,155 억,,584765,N,N,517,N,00,N +20241120,110651,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11360,-70,5,-0.61,811243530,71395,45.48,11480,11500,11240,14850,8010,11430,11362.58,1.89,0,-9291,11630,11530,11380,11280,11130,11580,11330,155,3420,500,8220,10,1,31016990,3524,35.50,1.16,12,0.23,320.00,9813.00,23700,20240122,-52.07,10500,20240805,8.19,23700,-52.07,20240122,10500,8.19,20240805,58200,-80.48,20240112,10500,8.19,20240805,3.47,N,079370,500,155 억,,584765,N,N,517,N,00,N +20241120,100651,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11350,-80,5,-0.70,607016270,53507,34.09,11480,11500,11240,14850,8010,11430,11344.32,1.89,0,-13691,11630,11530,11380,11280,11130,11580,11330,155,3420,500,8220,10,1,31016990,3520,35.47,1.16,12,0.17,320.00,9813.00,23700,20240122,-52.11,10500,20240805,8.10,23700,-52.11,20240122,10500,8.10,20240805,58200,-80.50,20240112,10500,8.10,20240805,3.47,N,079370,500,155 억,,584765,N,N,517,N,00,N +20241120,090649,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11400,-30,5,-0.26,86597520,7568,4.82,11480,11500,11400,14850,8010,11430,11442.90,1.89,0,-4591,11630,11530,11380,11280,11130,11580,11330,155,3420,500,8220,10,1,31016990,3536,35.62,1.16,12,0.02,320.00,9813.00,23700,20240122,-51.90,10500,20240805,8.57,23700,-51.90,20240122,10500,8.57,20240805,58200,-80.41,20240112,10500,8.57,20240805,3.47,N,079370,500,155 억,,584765,N,N,517,N,00,N 20241119,160615,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11430,70,2,0.62,1759294650,154912,41.61,11360,11480,11230,14760,7960,11360,11356.71,1.91,0,-3028,12546,11952,11636,11042,10726,11795,10885,155,3400,500,8170,10,1,31016990,3545,35.72,1.16,12,0.50,320.00,9813.00,23700,20240122,-51.77,10500,20240805,8.86,23700,-51.77,20240122,10500,8.86,20240805,58200,-80.36,20240112,10500,8.86,20240805,3.43,N,079370,500,155 억,,591891,N,N,517,N,00,N 20241119,150624,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11470,110,2,0.97,1693409700,149151,40.07,11360,11480,11230,14760,7960,11360,11353.66,1.91,0,-3142,12546,11952,11636,11042,10726,11795,10885,155,3400,500,8170,10,1,31016990,3558,35.84,1.17,12,0.48,320.00,9813.00,23700,20240122,-51.60,10500,20240805,9.24,23700,-51.60,20240122,10500,9.24,20240805,58200,-80.29,20240112,10500,9.24,20240805,3.43,N,079370,500,155 억,,591891,N,N,166,N,00,N 20241119,140623,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11320,-40,5,-0.35,1423880560,125422,33.69,11360,11480,11230,14760,7960,11360,11352.72,1.91,0,-6917,12546,11952,11636,11042,10726,11795,10885,155,3400,500,8170,10,1,31016990,3511,35.38,1.15,12,0.40,320.00,9813.00,23700,20240122,-52.24,10500,20240805,7.81,23700,-52.24,20240122,10500,7.81,20240805,58200,-80.55,20240112,10500,7.81,20240805,3.43,N,079370,500,155 억,,591891,N,N,166,N,00,N diff --git a/079430/price/prices-20241101.csv b/079430/price/prices-20241101.csv index 9482aa015573..90e35221c754 100644 --- a/079430/price/prices-20241101.csv +++ b/079430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160640,55,60.00,KOSPI,,,N,N,N,Y,60,N,7730,-70,5,-0.90,190588000,24507,79.46,7870,7900,7730,10140,5460,7800,7777.05,3.77,0,1038,8106,7952,7856,7702,7606,7905,7655,205,2340,1000,5610,10,1,20535282,1587,-4.65,0.39,12,0.12,-1662.00,19756.00,11800,20240521,-34.49,6840,20240122,13.01,11800,-34.49,20240521,6840,13.01,20240122,11800,-34.49,20240521,6840,13.01,20240122,1.51,N,079430,1000,205 억,,774540,N,N,3,N,00,N +20241120,150649,55,60.00,KOSPI,,,N,N,N,Y,60,N,7790,-10,5,-0.13,175546010,22565,73.16,7870,7900,7750,10140,5460,7800,7779.57,3.77,0,1627,8106,7952,7856,7702,7606,7905,7655,205,2340,1000,5610,10,1,20535282,1600,-4.69,0.39,12,0.11,-1662.00,19756.00,11800,20240521,-33.98,6840,20240122,13.89,11800,-33.98,20240521,6840,13.89,20240122,11800,-33.98,20240521,6840,13.89,20240122,1.51,N,079430,1000,205 억,,774540,N,N,0,N,00,N +20241120,140650,55,60.00,KOSPI,,,N,N,N,Y,60,N,7770,-30,5,-0.38,119281860,15307,49.63,7870,7900,7750,10140,5460,7800,7792.63,3.77,0,-844,8106,7952,7856,7702,7606,7905,7655,205,2340,1000,5610,10,1,20535282,1596,-4.68,0.39,12,0.07,-1662.00,19756.00,11800,20240521,-34.15,6840,20240122,13.60,11800,-34.15,20240521,6840,13.60,20240122,11800,-34.15,20240521,6840,13.60,20240122,1.51,N,079430,1000,205 억,,774540,N,N,0,N,00,N +20241120,130651,55,60.00,KOSPI,,,N,N,N,Y,60,N,7800,0,3,0.00,74345530,9515,30.85,7870,7900,7750,10140,5460,7800,7813.51,3.77,0,-2649,8106,7952,7856,7702,7606,7905,7655,205,2340,1000,5610,10,1,20535282,1602,-4.69,0.39,12,0.05,-1662.00,19756.00,11800,20240521,-33.90,6840,20240122,14.04,11800,-33.90,20240521,6840,14.04,20240122,11800,-33.90,20240521,6840,14.04,20240122,1.51,N,079430,1000,205 억,,774540,N,N,0,N,00,N +20241120,120650,55,60.00,KOSPI,,,N,N,N,Y,60,N,7800,0,3,0.00,66887610,8557,27.74,7870,7900,7750,10140,5460,7800,7816.71,3.77,0,-2809,8106,7952,7856,7702,7606,7905,7655,205,2340,1000,5610,10,1,20535282,1602,-4.69,0.39,12,0.04,-1662.00,19756.00,11800,20240521,-33.90,6840,20240122,14.04,11800,-33.90,20240521,6840,14.04,20240122,11800,-33.90,20240521,6840,14.04,20240122,1.51,N,079430,1000,205 억,,774540,N,N,0,N,00,N +20241120,110651,55,60.00,KOSPI,,,N,N,N,Y,60,N,7830,30,2,0.38,59867630,7660,24.84,7870,7900,7750,10140,5460,7800,7815.62,3.77,0,-2599,8106,7952,7856,7702,7606,7905,7655,205,2340,1000,5610,10,1,20535282,1608,-4.71,0.40,12,0.04,-1662.00,19756.00,11800,20240521,-33.64,6840,20240122,14.47,11800,-33.64,20240521,6840,14.47,20240122,11800,-33.64,20240521,6840,14.47,20240122,1.51,N,079430,1000,205 억,,774540,N,N,0,N,00,N +20241120,100651,55,60.00,KOSPI,,,N,N,N,Y,60,N,7790,-10,5,-0.13,51991640,6650,21.56,7870,7900,7750,10140,5460,7800,7818.29,3.77,0,-2524,8106,7952,7856,7702,7606,7905,7655,205,2340,1000,5610,10,1,20535282,1600,-4.69,0.39,12,0.03,-1662.00,19756.00,11800,20240521,-33.98,6840,20240122,13.89,11800,-33.98,20240521,6840,13.89,20240122,11800,-33.98,20240521,6840,13.89,20240122,1.51,N,079430,1000,205 억,,774540,N,N,0,N,00,N +20241120,090650,55,60.00,KOSPI,,,N,N,N,Y,60,N,7870,70,2,0.90,11304780,1442,4.68,7870,7870,7800,10140,5460,7800,7839.65,3.77,0,-933,8106,7952,7856,7702,7606,7905,7655,205,2340,1000,5610,10,1,20535282,1616,-4.74,0.40,12,0.01,-1662.00,19756.00,11800,20240521,-33.31,6840,20240122,15.06,11800,-33.31,20240521,6840,15.06,20240122,11800,-33.31,20240521,6840,15.06,20240122,1.51,N,079430,1000,205 억,,774540,N,N,0,N,00,N 20241119,160615,55,60.00,KOSPI,,,N,N,N,Y,60,N,7800,-90,5,-1.14,239407540,30580,81.64,7820,8010,7760,10250,5530,7890,7828.89,3.79,0,-3860,8143,8016,7903,7776,7663,7960,7720,205,2360,1000,5680,10,1,20535282,1602,-4.69,0.39,12,0.15,-1662.00,19756.00,11800,20240521,-33.90,6840,20240122,14.04,11800,-33.90,20240521,6840,14.04,20240122,11800,-33.90,20240521,6840,14.04,20240122,1.50,N,079430,1000,205 억,,777624,N,N,9,N,00,N 20241119,150624,55,60.00,KOSPI,,,N,N,N,Y,60,N,7800,-90,5,-1.14,205136970,26191,69.92,7820,8010,7760,10250,5530,7890,7832.35,3.79,0,-2805,8143,8016,7903,7776,7663,7960,7720,205,2360,1000,5680,10,1,20535282,1602,-4.69,0.39,12,0.13,-1662.00,19756.00,11800,20240521,-33.90,6840,20240122,14.04,11800,-33.90,20240521,6840,14.04,20240122,11800,-33.90,20240521,6840,14.04,20240122,1.50,N,079430,1000,205 억,,777624,N,N,9,N,00,N 20241119,140624,55,60.00,KOSPI,,,N,N,N,Y,60,N,7770,-120,5,-1.52,170706570,21762,58.10,7820,8010,7760,10250,5530,7890,7844.25,3.79,0,-2250,8143,8016,7903,7776,7663,7960,7720,205,2360,1000,5680,10,1,20535282,1596,-4.68,0.39,12,0.11,-1662.00,19756.00,11800,20240521,-34.15,6840,20240122,13.60,11800,-34.15,20240521,6840,13.60,20240122,11800,-34.15,20240521,6840,13.60,20240122,1.50,N,079430,1000,205 억,,777624,N,N,9,N,00,N diff --git a/079550/price/prices-20241101.csv b/079550/price/prices-20241101.csv index 1e44e63c1c24..9ec6cdef23e3 100644 --- a/079550/price/prices-20241101.csv +++ b/079550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160640,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,237000,5000,2,2.16,45221140500,191248,130.63,234500,240500,232000,301500,162500,232000,236452.63,22.69,0,-58717,242000,237000,233500,228500,225000,235250,226750,1100,69500,5000,171680,500,1,22000000,52140,29.80,4.93,12,0.87,7953.00,48076.00,271500,20241108,-12.71,90000,20231127,163.33,271500,-12.71,20241108,104000,127.88,20240130,271500,-12.71,20241108,90000,163.33,20231127,1.07,N,079550,5000,1100 억,,4992826,N,N,151,N,00,N +20241120,150650,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,237500,5500,2,2.37,40725091000,172293,117.68,234500,240500,232000,301500,162500,232000,236371.15,22.69,0,-48260,242000,237000,233500,228500,225000,235250,226750,1100,69500,5000,171680,500,1,22000000,52250,29.86,4.94,12,0.78,7953.00,48076.00,271500,20241108,-12.52,90000,20231127,163.89,271500,-12.52,20241108,104000,128.37,20240130,271500,-12.52,20241108,90000,163.89,20231127,1.07,N,079550,5000,1100 억,,4992826,N,N,57,N,00,N +20241120,140650,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,238500,6500,2,2.80,35077099500,148551,101.46,234500,240500,232000,301500,162500,232000,236128.36,22.69,0,-37142,242000,237000,233500,228500,225000,235250,226750,1100,69500,5000,171680,500,1,22000000,52470,29.99,4.96,12,0.68,7953.00,48076.00,271500,20241108,-12.15,90000,20231127,165.00,271500,-12.15,20241108,104000,129.33,20240130,271500,-12.15,20241108,90000,165.00,20231127,1.07,N,079550,5000,1100 억,,4992826,N,N,57,N,00,N +20241120,130651,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,238000,6000,2,2.59,28116894500,119281,81.47,234500,240500,232000,301500,162500,232000,235719.84,22.69,0,-28567,242000,237000,233500,228500,225000,235250,226750,1100,69500,5000,171680,500,1,22000000,52360,29.93,4.95,12,0.54,7953.00,48076.00,271500,20241108,-12.34,90000,20231127,164.44,271500,-12.34,20241108,104000,128.85,20240130,271500,-12.34,20241108,90000,164.44,20231127,1.07,N,079550,5000,1100 억,,4992826,N,N,57,N,00,N +20241120,120650,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,235500,3500,2,1.51,24043443500,102048,69.70,234500,240500,232000,301500,162500,232000,235609.19,22.69,0,-23923,242000,237000,233500,228500,225000,235250,226750,1100,69500,5000,171680,500,1,22000000,51810,29.61,4.90,12,0.46,7953.00,48076.00,271500,20241108,-13.26,90000,20231127,161.67,271500,-13.26,20241108,104000,126.44,20240130,271500,-13.26,20241108,90000,161.67,20231127,1.07,N,079550,5000,1100 억,,4992826,N,N,57,N,00,N +20241120,110652,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,234000,2000,2,0.86,21508607000,91254,62.33,234500,240500,232000,301500,162500,232000,235700.47,22.69,0,-22033,242000,237000,233500,228500,225000,235250,226750,1100,69500,5000,171680,500,1,22000000,51480,29.42,4.87,12,0.41,7953.00,48076.00,271500,20241108,-13.81,90000,20231127,160.00,271500,-13.81,20241108,104000,125.00,20240130,271500,-13.81,20241108,90000,160.00,20231127,1.07,N,079550,5000,1100 억,,4992826,N,N,57,N,00,N +20241120,100652,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,233000,1000,2,0.43,17594690000,74556,50.92,234500,240500,232000,301500,162500,232000,235993.00,22.69,0,-21841,242000,237000,233500,228500,225000,235250,226750,1100,69500,5000,171680,500,1,22000000,51260,29.30,4.85,12,0.34,7953.00,48076.00,271500,20241108,-14.18,90000,20231127,158.89,271500,-14.18,20241108,104000,124.04,20240130,271500,-14.18,20241108,90000,158.89,20231127,1.07,N,079550,5000,1100 억,,4992826,N,N,57,N,00,N +20241120,090650,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,236000,4000,2,1.72,2183491500,9306,6.36,234500,236500,232500,301500,162500,232000,234632.94,22.69,0,-1148,242000,237000,233500,228500,225000,235250,226750,1100,69500,5000,171680,500,1,22000000,51920,29.67,4.91,12,0.04,7953.00,48076.00,271500,20241108,-13.08,90000,20231127,162.22,271500,-13.08,20241108,104000,126.92,20240130,271500,-13.08,20241108,90000,162.22,20231127,1.07,N,079550,5000,1100 억,,4992826,N,N,57,N,00,N 20241119,160615,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,232000,-2500,5,-1.07,33862556000,145115,70.40,238000,238500,230000,304500,164500,234500,233356.76,22.71,0,-2182,247166,240832,236166,229832,225166,238500,227500,1100,70000,5000,173530,500,1,22000000,51040,29.17,4.83,12,0.66,7953.00,48076.00,271500,20241108,-14.55,90000,20231127,157.78,271500,-14.55,20241108,104000,123.08,20240130,271500,-14.55,20241108,90000,157.78,20231127,1.04,N,079550,5000,1100 억,,4996558,N,N,57,N,00,N 20241119,150625,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,233000,-1500,5,-0.64,31689518500,135765,65.86,238000,238500,230000,304500,164500,234500,233414.49,22.71,0,-3421,247166,240832,236166,229832,225166,238500,227500,1100,70000,5000,173530,500,1,22000000,51260,29.30,4.85,12,0.62,7953.00,48076.00,271500,20241108,-14.18,90000,20231127,158.89,271500,-14.18,20241108,104000,124.04,20240130,271500,-14.18,20241108,90000,158.89,20231127,1.04,N,079550,5000,1100 억,,4996558,N,N,56,N,00,N 20241119,140624,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,233000,-1500,5,-0.64,29032198500,124350,60.32,238000,238500,230000,304500,164500,234500,233471.64,22.71,0,-3605,247166,240832,236166,229832,225166,238500,227500,1100,70000,5000,173530,500,1,22000000,51260,29.30,4.85,12,0.57,7953.00,48076.00,271500,20241108,-14.18,90000,20231127,158.89,271500,-14.18,20241108,104000,124.04,20240130,271500,-14.18,20241108,90000,158.89,20231127,1.04,N,079550,5000,1100 억,,4996558,N,N,56,N,00,N diff --git a/079650/price/prices-20241101.csv b/079650/price/prices-20241101.csv index 86bd1ecd790b..0f0fa3890df7 100644 --- a/079650/price/prices-20241101.csv +++ b/079650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160640,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1230,2,2,0.16,13638429,11159,74.83,1228,1245,1210,1596,860,1228,1222.19,0.21,0,-2,1285,1256,1227,1198,1169,1271,1213,20,368,100,850,1,1,20000000,246,15.77,0.35,12,0.06,78.00,3524.00,1748,20240315,-29.63,862,20240805,42.69,1748,-29.63,20240315,862,42.69,20240805,1748,-29.63,20240315,862,42.69,20240805,0.00,N,079650,100,20 억,,42821,N,N,0,N,00,N +20241120,150650,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1232,4,2,0.33,9762691,8008,53.70,1228,1245,1210,1596,860,1228,1219.12,0.21,0,97,1285,1256,1227,1198,1169,1271,1213,20,368,100,850,1,1,20000000,246,15.79,0.35,12,0.04,78.00,3524.00,1748,20240315,-29.52,862,20240805,42.92,1748,-29.52,20240315,862,42.92,20240805,1748,-29.52,20240315,862,42.92,20240805,0.00,N,079650,100,20 억,,42821,N,N,0,N,00,N +20241120,140651,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1229,1,2,0.08,7528563,6195,41.54,1228,1239,1210,1596,860,1228,1215.26,0.21,0,97,1285,1256,1227,1198,1169,1271,1213,20,368,100,850,1,1,20000000,246,15.76,0.35,12,0.03,78.00,3524.00,1748,20240315,-29.69,862,20240805,42.58,1748,-29.69,20240315,862,42.58,20240805,1748,-29.69,20240315,862,42.58,20240805,0.00,N,079650,100,20 억,,42821,N,N,0,N,00,N +20241120,130652,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1210,-18,5,-1.47,5093075,4193,28.12,1228,1228,1210,1596,860,1228,1214.66,0.21,0,99,1285,1256,1227,1198,1169,1271,1213,20,368,100,850,1,1,20000000,242,15.51,0.34,12,0.02,78.00,3524.00,1748,20240315,-30.78,862,20240805,40.37,1748,-30.78,20240315,862,40.37,20240805,1748,-30.78,20240315,862,40.37,20240805,0.00,N,079650,100,20 억,,42821,N,N,0,N,00,N +20241120,120650,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1216,-12,5,-0.98,1339130,1096,7.35,1228,1228,1216,1596,860,1228,1221.83,0.21,0,99,1285,1256,1227,1198,1169,1271,1213,20,368,100,850,1,1,20000000,243,15.59,0.35,12,0.01,78.00,3524.00,1748,20240315,-30.43,862,20240805,41.07,1748,-30.43,20240315,862,41.07,20240805,1748,-30.43,20240315,862,41.07,20240805,0.00,N,079650,100,20 억,,42821,N,N,0,N,00,N +20241120,110652,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1218,-10,5,-0.81,1077662,881,5.91,1228,1228,1216,1596,860,1228,1223.23,0.21,0,99,1285,1256,1227,1198,1169,1271,1213,20,368,100,850,1,1,20000000,244,15.62,0.35,12,0.00,78.00,3524.00,1748,20240315,-30.32,862,20240805,41.30,1748,-30.32,20240315,862,41.30,20240805,1748,-30.32,20240315,862,41.30,20240805,0.00,N,079650,100,20 억,,42821,N,N,0,N,00,N +20241120,100652,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1216,-12,5,-0.98,1075227,879,5.89,1228,1228,1216,1596,860,1228,1223.24,0.21,0,99,1285,1256,1227,1198,1169,1271,1213,20,368,100,850,1,1,20000000,243,15.59,0.35,12,0.00,78.00,3524.00,1748,20240315,-30.43,862,20240805,41.07,1748,-30.43,20240315,862,41.07,20240805,1748,-30.43,20240315,862,41.07,20240805,0.00,N,079650,100,20 억,,42821,N,N,0,N,00,N +20241120,090650,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,-8,5,-0.65,748494,611,4.10,1228,1228,1219,1596,860,1228,1225.03,0.21,0,0,1285,1256,1227,1198,1169,1271,1213,20,368,100,850,1,1,20000000,244,15.64,0.35,12,0.00,78.00,3524.00,1748,20240315,-30.21,862,20240805,41.53,1748,-30.21,20240315,862,41.53,20240805,1748,-30.21,20240315,862,41.53,20240805,0.00,N,079650,100,20 억,,42821,N,N,0,N,00,N 20241119,160616,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1228,20,2,1.66,18160164,14912,590.11,1207,1256,1198,1570,846,1208,1217.82,0.21,0,-1,1232,1220,1199,1187,1166,1226,1193,20,362,100,840,1,1,20000000,246,15.74,0.35,12,0.07,78.00,3524.00,1748,20240315,-29.75,862,20240805,42.46,1748,-29.75,20240315,862,42.46,20240805,1748,-29.75,20240315,862,42.46,20240805,0.00,N,079650,100,20 억,,42822,N,N,0,N,00,N 20241119,150625,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1216,8,2,0.66,15133985,12444,492.44,1207,1256,1198,1570,846,1208,1216.17,0.21,0,17,1232,1220,1199,1187,1166,1226,1193,20,362,100,840,1,1,20000000,243,15.59,0.35,12,0.06,78.00,3524.00,1748,20240315,-30.43,862,20240805,41.07,1748,-30.43,20240315,862,41.07,20240805,1748,-30.43,20240315,862,41.07,20240805,0.00,N,079650,100,20 억,,42822,N,N,0,N,00,N 20241119,140624,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1228,20,2,1.66,5087796,4203,166.32,1207,1256,1198,1570,846,1208,1210.52,0.21,0,16,1232,1220,1199,1187,1166,1226,1193,20,362,100,840,1,1,20000000,246,15.74,0.35,12,0.02,78.00,3524.00,1748,20240315,-29.75,862,20240805,42.46,1748,-29.75,20240315,862,42.46,20240805,1748,-29.75,20240315,862,42.46,20240805,0.00,N,079650,100,20 억,,42822,N,N,0,N,00,N diff --git a/079810/price/prices-20241101.csv b/079810/price/prices-20241101.csv index 086d23494253..59b3e9dac93b 100644 --- a/079810/price/prices-20241101.csv +++ b/079810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5780,10,2,0.17,261231960,45107,63.83,5770,5940,5700,7500,4040,5770,5791.38,1.26,0,-8873,6063,5916,5743,5596,5423,5830,5510,110,1730,500,4030,10,1,22028094,1273,109.06,0.87,12,0.20,53.00,6614.00,18950,20231115,-69.50,5450,20241115,6.06,17420,-66.82,20240222,5450,6.06,20241115,18110,-68.08,20231206,5450,6.06,20241115,1.27,N,079810,500,110 억,,276715,N,N,0,N,00,N +20241120,150650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5790,20,2,0.35,250705790,43288,61.26,5770,5940,5700,7500,4040,5770,5791.58,1.26,0,-9115,6063,5916,5743,5596,5423,5830,5510,110,1730,500,4030,10,1,22028094,1275,109.25,0.88,12,0.20,53.00,6614.00,18950,20231115,-69.45,5450,20241115,6.24,17420,-66.76,20240222,5450,6.24,20241115,18110,-68.03,20231206,5450,6.24,20241115,1.27,N,079810,500,110 억,,276715,N,N,0,N,00,N +20241120,140651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5790,20,2,0.35,220992790,38149,53.99,5770,5940,5700,7500,4040,5770,5792.89,1.26,0,-8794,6063,5916,5743,5596,5423,5830,5510,110,1730,500,4030,10,1,22028094,1275,109.25,0.88,12,0.17,53.00,6614.00,18950,20231115,-69.45,5450,20241115,6.24,17420,-66.76,20240222,5450,6.24,20241115,18110,-68.03,20231206,5450,6.24,20241115,1.27,N,079810,500,110 억,,276715,N,N,0,N,00,N +20241120,130652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5810,40,2,0.69,191484890,33073,46.80,5770,5940,5700,7500,4040,5770,5789.76,1.26,0,-5626,6063,5916,5743,5596,5423,5830,5510,110,1730,500,4030,10,1,22028094,1280,109.62,0.88,12,0.15,53.00,6614.00,18950,20231115,-69.34,5450,20241115,6.61,17420,-66.65,20240222,5450,6.61,20241115,18110,-67.92,20231206,5450,6.61,20241115,1.27,N,079810,500,110 억,,276715,N,N,0,N,00,N +20241120,120651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5810,40,2,0.69,178035450,30758,43.53,5770,5940,5700,7500,4040,5770,5788.26,1.26,0,-5796,6063,5916,5743,5596,5423,5830,5510,110,1730,500,4030,10,1,22028094,1280,109.62,0.88,12,0.14,53.00,6614.00,18950,20231115,-69.34,5450,20241115,6.61,17420,-66.65,20240222,5450,6.61,20241115,18110,-67.92,20231206,5450,6.61,20241115,1.27,N,079810,500,110 억,,276715,N,N,0,N,00,N +20241120,110652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5820,50,2,0.87,161905850,27980,39.60,5770,5940,5700,7500,4040,5770,5786.48,1.26,0,-4242,6063,5916,5743,5596,5423,5830,5510,110,1730,500,4030,10,1,22028094,1282,109.81,0.88,12,0.13,53.00,6614.00,18950,20231115,-69.29,5450,20241115,6.79,17420,-66.59,20240222,5450,6.79,20241115,18110,-67.86,20231206,5450,6.79,20241115,1.27,N,079810,500,110 억,,276715,N,N,0,N,00,N +20241120,100652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5780,10,2,0.17,85859320,14947,21.15,5770,5830,5710,7500,4040,5770,5744.25,1.26,0,-2449,6063,5916,5743,5596,5423,5830,5510,110,1730,500,4030,10,1,22028094,1273,109.06,0.87,12,0.07,53.00,6614.00,18950,20231115,-69.50,5450,20241115,6.06,17420,-66.82,20240222,5450,6.06,20241115,18110,-68.08,20231206,5450,6.06,20241115,1.27,N,079810,500,110 억,,276715,N,N,0,N,00,N +20241120,090651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5790,20,2,0.35,14358500,2495,3.53,5770,5830,5740,7500,4040,5770,5754.91,1.26,0,1278,6063,5916,5743,5596,5423,5830,5510,110,1730,500,4030,10,1,22028094,1275,109.25,0.88,12,0.01,53.00,6614.00,18950,20231115,-69.45,5450,20241115,6.24,17420,-66.76,20240222,5450,6.24,20241115,18110,-68.03,20231206,5450,6.24,20241115,1.27,N,079810,500,110 억,,276715,N,N,0,N,00,N 20241119,160616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5770,-70,5,-1.20,403121810,70591,75.62,5840,5890,5570,7590,4090,5840,5710.59,1.34,0,-17476,6213,6026,5763,5576,5313,6120,5670,110,1750,500,4080,10,1,22028094,1271,108.87,0.87,12,0.32,53.00,6614.00,18950,20231115,-69.55,5450,20241115,5.87,17420,-66.88,20240222,5450,5.87,20241115,18110,-68.14,20231206,5450,5.87,20241115,1.26,N,079810,500,110 억,,294190,N,N,0,N,00,N 20241119,150625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5800,-40,5,-0.68,392848190,68814,73.72,5840,5890,5570,7590,4090,5840,5708.84,1.34,0,-17294,6213,6026,5763,5576,5313,6120,5670,110,1750,500,4080,10,1,22028094,1278,109.43,0.88,12,0.31,53.00,6614.00,18950,20231115,-69.39,5450,20241115,6.42,17420,-66.70,20240222,5450,6.42,20241115,18110,-67.97,20231206,5450,6.42,20241115,1.26,N,079810,500,110 억,,294190,N,N,0,N,00,N 20241119,140625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,-90,5,-1.54,380371410,66644,71.39,5840,5890,5570,7590,4090,5840,5707.51,1.34,0,-17217,6213,6026,5763,5576,5313,6120,5670,110,1750,500,4080,10,1,22028094,1267,108.49,0.87,12,0.30,53.00,6614.00,18950,20231115,-69.66,5450,20241115,5.50,17420,-66.99,20240222,5450,5.50,20241115,18110,-68.25,20231206,5450,5.50,20241115,1.26,N,079810,500,110 억,,294190,N,N,0,N,00,N diff --git a/079900/price/prices-20241101.csv b/079900/price/prices-20241101.csv index 8b43da82cb5a..2232cfea9e80 100644 --- a/079900/price/prices-20241101.csv +++ b/079900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160641,57,100.00,KOSPI,신고가,기계,N,N,N,N, ,N,30000,0,3,0.00,66477225400,2158930,150.45,28800,32700,28200,39000,21000,30000,30792.25,2.05,0,-46760,32233,31116,29433,28316,26633,31675,28875,88,9000,500,21000,50,1,14592545,4378,15.92,4.09,12,14.79,1885.00,7337.00,32700,20241120,-8.26,14500,20241002,106.90,32700,-8.26,20241120,14500,106.90,20241002,32700,-8.26,20241120,14500,106.90,20241002,2.39,N,079900,500,87 억,,299626,N,N,0,N,00,N +20241120,150650,57,100.00,KOSPI,신고가,기계,N,N,N,N, ,N,30100,100,2,0.33,62519878750,2026115,141.19,28800,32700,28200,39000,21000,30000,30857.03,2.05,0,-51550,32233,31116,29433,28316,26633,31675,28875,88,9000,500,21000,50,1,14592545,4392,15.97,4.10,12,13.88,1885.00,7337.00,32700,20241120,-7.95,14500,20241002,107.59,32700,-7.95,20241120,14500,107.59,20241002,32700,-7.95,20241120,14500,107.59,20241002,2.39,N,079900,500,87 억,,299626,N,N,0,N,00,N +20241120,140651,57,100.00,KOSPI,신고가,기계,N,N,N,N, ,N,31350,1350,2,4.50,54428684550,1763516,122.89,28800,32700,28200,39000,21000,30000,30863.73,2.05,0,-86416,32233,31116,29433,28316,26633,31675,28875,88,9000,500,21000,50,1,14592545,4575,16.63,4.27,12,12.09,1885.00,7337.00,32700,20241120,-4.13,14500,20241002,116.21,32700,-4.13,20241120,14500,116.21,20241002,32700,-4.13,20241120,14500,116.21,20241002,2.39,N,079900,500,87 억,,299626,N,N,0,N,00,N +20241120,130652,57,100.00,KOSPI,신고가,기계,N,N,N,N, ,N,31000,1000,2,3.33,45055375500,1460027,101.74,28800,32700,28200,39000,21000,30000,30859.28,2.05,0,-122577,32233,31116,29433,28316,26633,31675,28875,88,9000,500,21000,50,1,14592545,4524,16.45,4.23,12,10.01,1885.00,7337.00,32700,20241120,-5.20,14500,20241002,113.79,32700,-5.20,20241120,14500,113.79,20241002,32700,-5.20,20241120,14500,113.79,20241002,2.39,N,079900,500,87 억,,299626,N,N,0,N,00,N +20241120,120651,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30200,200,2,0.67,14046472200,478735,33.36,28800,30450,28200,39000,21000,30000,29340.80,2.05,0,-25386,32233,31116,29433,28316,26633,31675,28875,88,9000,500,21000,50,1,14592545,4407,16.02,4.12,12,3.28,1885.00,7337.00,31850,20241115,-5.18,14500,20241002,108.28,31850,-5.18,20241115,14500,108.28,20241002,31850,-5.18,20241115,14500,108.28,20241002,2.39,N,079900,500,87 억,,299626,N,N,0,N,00,N +20241120,110653,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29950,-50,5,-0.17,11039790650,378769,26.39,28800,30000,28200,39000,21000,30000,29146.49,2.05,0,-22913,32233,31116,29433,28316,26633,31675,28875,88,9000,500,21000,50,1,14592545,4370,15.89,4.08,12,2.60,1885.00,7337.00,31850,20241115,-5.97,14500,20241002,106.55,31850,-5.97,20241115,14500,106.55,20241002,31850,-5.97,20241115,14500,106.55,20241002,2.39,N,079900,500,87 억,,299626,N,N,0,N,00,N +20241120,100653,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29600,-400,5,-1.33,8435486900,290879,20.27,28800,29650,28200,39000,21000,30000,28999.97,2.05,0,-24944,32233,31116,29433,28316,26633,31675,28875,88,9000,500,21000,50,1,14592545,4319,15.70,4.03,12,1.99,1885.00,7337.00,31850,20241115,-7.06,14500,20241002,104.14,31850,-7.06,20241115,14500,104.14,20241002,31850,-7.06,20241115,14500,104.14,20241002,2.39,N,079900,500,87 억,,299626,N,N,0,N,00,N +20241120,090651,57,100.00,KOSPI,,기계,N,N,N,N, ,N,28900,-1100,5,-3.67,2850452600,99038,6.90,28800,29350,28200,39000,21000,30000,28781.33,2.05,0,-8492,32233,31116,29433,28316,26633,31675,28875,88,9000,500,21000,50,1,14592545,4217,15.33,3.94,12,0.68,1885.00,7337.00,31850,20241115,-9.26,14500,20241002,99.31,31850,-9.26,20241115,14500,99.31,20241002,31850,-9.26,20241115,14500,99.31,20241002,2.39,N,079900,500,87 억,,299626,N,N,0,N,00,N 20241119,160616,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30000,-200,5,-0.66,41447998300,1413096,126.09,29600,30550,27750,39250,21150,30200,29329.78,2.18,0,-34590,32333,31266,30583,29516,28833,31800,30050,88,9050,500,21140,50,1,14592545,4378,15.92,4.09,12,9.68,1885.00,7337.00,31850,20241115,-5.81,14500,20241002,106.90,31850,-5.81,20241115,14500,106.90,20241002,31850,-5.81,20241115,14500,106.90,20241002,2.05,N,079900,500,87 억,,318326,N,N,0,N,00,N 20241119,150625,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29850,-350,5,-1.16,39626108150,1352215,120.66,29600,30550,27750,39250,21150,30200,29304.00,2.18,0,-24862,32333,31266,30583,29516,28833,31800,30050,88,9050,500,21140,50,1,14592545,4356,15.84,4.07,12,9.27,1885.00,7337.00,31850,20241115,-6.28,14500,20241002,105.86,31850,-6.28,20241115,14500,105.86,20241002,31850,-6.28,20241115,14500,105.86,20241002,2.05,N,079900,500,87 억,,318326,N,N,0,N,00,N 20241119,140625,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30050,-150,5,-0.50,35768237700,1222794,109.11,29600,30550,27750,39250,21150,30200,29250.55,2.18,0,-20596,32333,31266,30583,29516,28833,31800,30050,88,9050,500,21140,50,1,14592545,4385,15.94,4.10,12,8.38,1885.00,7337.00,31850,20241115,-5.65,14500,20241002,107.24,31850,-5.65,20241115,14500,107.24,20241002,31850,-5.65,20241115,14500,107.24,20241002,2.05,N,079900,500,87 억,,318326,N,N,0,N,00,N diff --git a/079940/price/prices-20241101.csv b/079940/price/prices-20241101.csv index caa02721ed1f..1b4d85980cae 100644 --- a/079940/price/prices-20241101.csv +++ b/079940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160641,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14040,-10,5,-0.07,155153400,11142,113.19,14150,14190,13740,18260,9840,14050,13925.09,28.98,0,-2346,14476,14262,14086,13872,13696,14175,13785,68,4210,500,10110,10,1,13535684,1900,11.86,1.26,12,0.08,1184.00,11131.00,24350,20240314,-42.34,12300,20240805,14.15,24350,-42.34,20240314,12300,14.15,20240805,24350,-42.34,20240314,12300,14.15,20240805,2.30,N,079940,500,67 억,,3922896,N,N,0,N,00,N +20241120,150651,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14010,-40,5,-0.28,139659230,10037,101.96,14150,14190,13740,18260,9840,14050,13914.44,28.98,0,-2234,14476,14262,14086,13872,13696,14175,13785,68,4210,500,10110,10,1,13535684,1896,11.83,1.26,12,0.07,1184.00,11131.00,24350,20240314,-42.46,12300,20240805,13.90,24350,-42.46,20240314,12300,13.90,20240805,24350,-42.46,20240314,12300,13.90,20240805,2.30,N,079940,500,67 억,,3922896,N,N,0,N,00,N +20241120,140651,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14050,0,3,0.00,134248840,9651,98.04,14150,14190,13740,18260,9840,14050,13910.36,28.98,0,-2000,14476,14262,14086,13872,13696,14175,13785,68,4210,500,10110,10,1,13535684,1902,11.87,1.26,12,0.07,1184.00,11131.00,24350,20240314,-42.30,12300,20240805,14.23,24350,-42.30,20240314,12300,14.23,20240805,24350,-42.30,20240314,12300,14.23,20240805,2.30,N,079940,500,67 억,,3922896,N,N,0,N,00,N +20241120,130652,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14040,-10,5,-0.07,129277720,9297,94.44,14150,14190,13740,18260,9840,14050,13905.32,28.98,0,-1841,14476,14262,14086,13872,13696,14175,13785,68,4210,500,10110,10,1,13535684,1900,11.86,1.26,12,0.07,1184.00,11131.00,24350,20240314,-42.34,12300,20240805,14.15,24350,-42.34,20240314,12300,14.15,20240805,24350,-42.34,20240314,12300,14.15,20240805,2.30,N,079940,500,67 억,,3922896,N,N,0,N,00,N +20241120,120651,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14030,-20,5,-0.14,125996950,9063,92.07,14150,14190,13740,18260,9840,14050,13902.34,28.98,0,-1762,14476,14262,14086,13872,13696,14175,13785,68,4210,500,10110,10,1,13535684,1899,11.85,1.26,12,0.07,1184.00,11131.00,24350,20240314,-42.38,12300,20240805,14.07,24350,-42.38,20240314,12300,14.07,20240805,24350,-42.38,20240314,12300,14.07,20240805,2.30,N,079940,500,67 억,,3922896,N,N,0,N,00,N +20241120,110653,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13990,-60,5,-0.43,123950170,8917,90.58,14150,14190,13740,18260,9840,14050,13900.43,28.98,0,-1722,14476,14262,14086,13872,13696,14175,13785,68,4210,500,10110,10,1,13535684,1894,11.82,1.26,12,0.07,1184.00,11131.00,24350,20240314,-42.55,12300,20240805,13.74,24350,-42.55,20240314,12300,13.74,20240805,24350,-42.55,20240314,12300,13.74,20240805,2.30,N,079940,500,67 억,,3922896,N,N,0,N,00,N +20241120,100653,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13800,-250,5,-1.78,107881550,7759,78.82,14150,14190,13740,18260,9840,14050,13904.05,28.98,0,-1277,14476,14262,14086,13872,13696,14175,13785,68,4210,500,10110,10,1,13535684,1868,11.66,1.24,12,0.06,1184.00,11131.00,24350,20240314,-43.33,12300,20240805,12.20,24350,-43.33,20240314,12300,12.20,20240805,24350,-43.33,20240314,12300,12.20,20240805,2.30,N,079940,500,67 억,,3922896,N,N,0,N,00,N +20241120,090651,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14050,0,3,0.00,8186140,582,5.91,14150,14190,14010,18260,9840,14050,14065.53,28.98,0,215,14476,14262,14086,13872,13696,14175,13785,68,4210,500,10110,10,1,13535684,1902,11.87,1.26,12,0.00,1184.00,11131.00,24350,20240314,-42.30,12300,20240805,14.23,24350,-42.30,20240314,12300,14.23,20240805,24350,-42.30,20240314,12300,14.23,20240805,2.30,N,079940,500,67 억,,3922896,N,N,0,N,00,N 20241119,160616,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14050,10,2,0.07,131342360,9369,22.45,14290,14300,13910,18250,9830,14040,14018.82,29.00,0,-2597,14760,14400,14190,13830,13620,14295,13725,68,4210,500,10100,10,1,13535684,1902,11.87,1.26,12,0.07,1184.00,11131.00,24350,20240314,-42.30,12300,20240805,14.23,24350,-42.30,20240314,12300,14.23,20240805,24350,-42.30,20240314,12300,14.23,20240805,2.30,N,079940,500,67 억,,3925488,N,N,0,N,00,N 20241119,150626,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14040,0,3,0.00,115334550,8229,19.72,14290,14300,13910,18250,9830,14040,14015.62,29.00,0,-2358,14760,14400,14190,13830,13620,14295,13725,68,4210,500,10100,10,1,13535684,1900,11.86,1.26,12,0.06,1184.00,11131.00,24350,20240314,-42.34,12300,20240805,14.15,24350,-42.34,20240314,12300,14.15,20240805,24350,-42.34,20240314,12300,14.15,20240805,2.30,N,079940,500,67 억,,3925488,N,N,0,N,00,N 20241119,140625,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14030,-10,5,-0.07,93340510,6661,15.96,14290,14300,13910,18250,9830,14040,14012.99,29.00,0,-2791,14760,14400,14190,13830,13620,14295,13725,68,4210,500,10100,10,1,13535684,1899,11.85,1.26,12,0.05,1184.00,11131.00,24350,20240314,-42.38,12300,20240805,14.07,24350,-42.38,20240314,12300,14.07,20240805,24350,-42.38,20240314,12300,14.07,20240805,2.30,N,079940,500,67 억,,3925488,N,N,0,N,00,N diff --git a/079950/price/prices-20241101.csv b/079950/price/prices-20241101.csv index c73c65c40dd0..76047f3e633c 100644 --- a/079950/price/prices-20241101.csv +++ b/079950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,735,-80,5,-9.82,6034033493,6531630,532.18,925,1059,735,1059,571,815,923.83,0.32,0,-5411,939,876,752,689,565,908,721,116,244,500,550,1,1,23200000,171,-0.97,0.44,12,28.15,-754.00,1654.00,1570,20231221,-53.18,615,20241114,19.51,1319,-44.28,20240314,615,19.51,20241114,1570,-53.18,20231221,615,19.51,20241114,0.00,N,079950,500,116 억,,74581,N,N,0,N,00,N +20241120,150651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,-56,5,-6.87,5948113351,6416169,522.77,925,1059,751,1059,571,815,927.05,0.32,0,-4177,939,876,752,689,565,908,721,116,244,500,550,1,1,23200000,176,-1.01,0.46,12,27.66,-754.00,1654.00,1570,20231221,-51.66,615,20241114,23.41,1319,-42.46,20240314,615,23.41,20241114,1570,-51.66,20231221,615,23.41,20241114,0.00,N,079950,500,116 억,,74581,N,N,0,N,00,N +20241120,140652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,-55,5,-6.75,5857220710,6296293,513.00,925,1059,751,1059,571,815,930.26,0.32,0,-4645,939,876,752,689,565,908,721,116,244,500,550,1,1,23200000,176,-1.01,0.46,12,27.14,-754.00,1654.00,1570,20231221,-51.59,615,20241114,23.58,1319,-42.38,20240314,615,23.58,20241114,1570,-51.59,20231221,615,23.58,20241114,0.00,N,079950,500,116 억,,74581,N,N,0,N,00,N +20241120,130653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,-56,5,-6.87,5783913567,6199630,505.13,925,1059,751,1059,571,815,932.94,0.32,0,-4320,939,876,752,689,565,908,721,116,244,500,550,1,1,23200000,176,-1.01,0.46,12,26.72,-754.00,1654.00,1570,20231221,-51.66,615,20241114,23.41,1319,-42.46,20240314,615,23.41,20241114,1570,-51.66,20231221,615,23.41,20241114,0.00,N,079950,500,116 억,,74581,N,N,0,N,00,N +20241120,120652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,-56,5,-6.87,5682662186,6065898,494.23,925,1059,754,1059,571,815,936.82,0.32,0,-4514,939,876,752,689,565,908,721,116,244,500,550,1,1,23200000,176,-1.01,0.46,12,26.15,-754.00,1654.00,1570,20231221,-51.66,615,20241114,23.41,1319,-42.46,20240314,615,23.41,20241114,1570,-51.66,20231221,615,23.41,20241114,0.00,N,079950,500,116 억,,74581,N,N,0,N,00,N +20241120,110653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,792,-23,5,-2.82,5437894294,5750716,468.55,925,1059,781,1059,571,815,945.60,0.32,0,-6270,939,876,752,689,565,908,721,116,244,500,550,1,1,23200000,184,-1.05,0.48,12,24.79,-754.00,1654.00,1570,20231221,-49.55,615,20241114,28.78,1319,-39.95,20240314,615,28.78,20241114,1570,-49.55,20231221,615,28.78,20241114,0.00,N,079950,500,116 억,,74581,N,N,0,N,00,N +20241120,100653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,839,24,2,2.94,5029030782,5250709,427.81,925,1059,830,1059,571,815,957.78,0.32,0,-3609,939,876,752,689,565,908,721,116,244,500,550,1,1,23200000,195,-1.11,0.51,12,22.63,-754.00,1654.00,1570,20231221,-46.56,615,20241114,36.42,1319,-36.39,20240314,615,36.42,20241114,1570,-46.56,20231221,615,36.42,20241114,0.00,N,079950,500,116 억,,74581,N,N,0,N,00,N +20241120,090651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,990,175,2,21.47,870571263,925978,75.45,925,1010,886,1059,571,815,940.16,0.32,0,3146,939,876,752,689,565,908,721,116,244,500,550,1,1,23200000,230,-1.31,0.60,12,3.99,-754.00,1654.00,1570,20231221,-36.94,615,20241114,60.98,1319,-24.94,20240314,615,60.98,20241114,1570,-36.94,20231221,615,60.98,20241114,0.00,N,079950,500,116 억,,74581,N,N,0,N,00,N 20241119,160616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,815,188,1,29.98,980045483,1227332,4214.88,628,815,628,815,439,627,798.52,0.32,0,1075,644,635,626,617,608,640,622,116,188,500,420,1,1,23200000,189,-1.08,0.49,12,5.29,-754.00,1654.00,1570,20231221,-48.09,615,20241114,32.52,1319,-38.21,20240314,615,32.52,20241114,1570,-48.09,20231221,615,32.52,20241114,0.00,N,079950,500,116 억,,74354,N,N,0,N,00,N 20241119,150626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,815,188,1,29.98,979959908,1227227,4214.52,628,815,628,815,439,627,798.52,0.32,0,1070,644,635,626,617,608,640,622,116,188,500,420,1,1,23200000,189,-1.08,0.49,12,5.29,-754.00,1654.00,1570,20231221,-48.09,615,20241114,32.52,1319,-38.21,20240314,615,32.52,20241114,1570,-48.09,20231221,615,32.52,20241114,0.00,N,079950,500,116 억,,74354,N,N,0,N,00,N 20241119,140625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,815,188,1,29.98,979262268,1226371,4211.58,628,815,628,815,439,627,798.50,0.32,0,1070,644,635,626,617,608,640,622,116,188,500,420,1,1,23200000,189,-1.08,0.49,12,5.29,-754.00,1654.00,1570,20231221,-48.09,615,20241114,32.52,1319,-38.21,20240314,615,32.52,20241114,1570,-48.09,20231221,615,32.52,20241114,0.00,N,079950,500,116 억,,74354,N,N,0,N,00,N diff --git a/079960/price/prices-20241101.csv b/079960/price/prices-20241101.csv index 6acb0e5c2820..e8712422d7b3 100644 --- a/079960/price/prices-20241101.csv +++ b/079960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160642,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18040,-60,5,-0.33,410215750,22892,156.04,18030,18100,17840,23500,12670,18100,17919.61,6.42,0,-4124,18340,18220,18030,17910,17720,18125,17815,39,5400,500,13390,10,1,7860000,1418,3.02,0.43,12,0.29,5975.00,41506.00,22850,20240401,-21.05,15100,20240805,19.47,22850,-21.05,20240401,15100,19.47,20240805,22850,-21.05,20240401,15100,19.47,20240805,1.91,N,079960,500,39 억,,504916,N,N,2,N,00,N +20241120,150651,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17960,-140,5,-0.77,348292750,19452,132.59,18030,18100,17840,23500,12670,18100,17905.24,6.42,0,-3794,18340,18220,18030,17910,17720,18125,17815,39,5400,500,13390,10,1,7860000,1412,3.01,0.43,12,0.25,5975.00,41506.00,22850,20240401,-21.40,15100,20240805,18.94,22850,-21.40,20240401,15100,18.94,20240805,22850,-21.40,20240401,15100,18.94,20240805,1.91,N,079960,500,39 억,,504916,N,N,3,N,00,N +20241120,140652,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17990,-110,5,-0.61,335400010,18732,127.68,18030,18100,17840,23500,12670,18100,17905.19,6.42,0,-3444,18340,18220,18030,17910,17720,18125,17815,39,5400,500,13390,10,1,7860000,1414,3.01,0.43,12,0.24,5975.00,41506.00,22850,20240401,-21.27,15100,20240805,19.14,22850,-21.27,20240401,15100,19.14,20240805,22850,-21.27,20240401,15100,19.14,20240805,1.91,N,079960,500,39 억,,504916,N,N,3,N,00,N +20241120,130653,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17990,-110,5,-0.61,133851440,7452,50.79,18030,18100,17890,23500,12670,18100,17961.81,6.42,0,-2434,18340,18220,18030,17910,17720,18125,17815,39,5400,500,13390,10,1,7860000,1414,3.01,0.43,12,0.09,5975.00,41506.00,22850,20240401,-21.27,15100,20240805,19.14,22850,-21.27,20240401,15100,19.14,20240805,22850,-21.27,20240401,15100,19.14,20240805,1.91,N,079960,500,39 억,,504916,N,N,3,N,00,N +20241120,120652,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18000,-100,5,-0.55,102129470,5682,38.73,18030,18100,17890,23500,12670,18100,17974.21,6.42,0,-2394,18340,18220,18030,17910,17720,18125,17815,39,5400,500,13390,10,1,7860000,1415,3.01,0.43,12,0.07,5975.00,41506.00,22850,20240401,-21.23,15100,20240805,19.21,22850,-21.23,20240401,15100,19.21,20240805,22850,-21.23,20240401,15100,19.21,20240805,1.91,N,079960,500,39 억,,504916,N,N,3,N,00,N +20241120,110653,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17930,-170,5,-0.94,72268900,4015,27.37,18030,18100,17900,23500,12670,18100,17999.73,6.42,0,-2179,18340,18220,18030,17910,17720,18125,17815,39,5400,500,13390,10,1,7860000,1409,3.00,0.43,12,0.05,5975.00,41506.00,22850,20240401,-21.53,15100,20240805,18.74,22850,-21.53,20240401,15100,18.74,20240805,22850,-21.53,20240401,15100,18.74,20240805,1.91,N,079960,500,39 억,,504916,N,N,3,N,00,N +20241120,100653,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17940,-160,5,-0.88,53814260,2987,20.36,18030,18100,17900,23500,12670,18100,18016.16,6.42,0,-1647,18340,18220,18030,17910,17720,18125,17815,39,5400,500,13390,10,1,7860000,1410,3.00,0.43,12,0.04,5975.00,41506.00,22850,20240401,-21.49,15100,20240805,18.81,22850,-21.49,20240401,15100,18.81,20240805,22850,-21.49,20240401,15100,18.81,20240805,1.91,N,079960,500,39 억,,504916,N,N,3,N,00,N +20241120,090652,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17990,-110,5,-0.61,4248810,236,1.61,18030,18100,17990,23500,12670,18100,18003.43,6.42,0,-225,18340,18220,18030,17910,17720,18125,17815,39,5400,500,13390,10,1,7860000,1414,3.01,0.43,12,0.00,5975.00,41506.00,22850,20240401,-21.27,15100,20240805,19.14,22850,-21.27,20240401,15100,19.14,20240805,22850,-21.27,20240401,15100,19.14,20240805,1.91,N,079960,500,39 억,,504916,N,N,3,N,00,N 20241119,160617,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18100,-140,5,-0.77,263071310,14661,88.08,18150,18150,17840,23700,12770,18240,17943.27,6.45,0,-1770,18526,18382,18096,17952,17666,18455,18025,39,5460,500,13490,10,1,7860000,1423,3.03,0.44,12,0.19,5975.00,41506.00,22850,20240401,-20.79,15100,20240805,19.87,22850,-20.79,20240401,15100,19.87,20240805,22850,-20.79,20240401,15100,19.87,20240805,1.91,N,079960,500,39 억,,506643,N,N,3,N,00,N 20241119,150626,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18000,-240,5,-1.32,239149970,13338,80.13,18150,18150,17840,23700,12770,18240,17929.97,6.45,0,-1228,18526,18382,18096,17952,17666,18455,18025,39,5460,500,13490,10,1,7860000,1415,3.01,0.43,12,0.17,5975.00,41506.00,22850,20240401,-21.23,15100,20240805,19.21,22850,-21.23,20240401,15100,19.21,20240805,22850,-21.23,20240401,15100,19.21,20240805,1.91,N,079960,500,39 억,,506643,N,N,6,N,00,N 20241119,140626,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18070,-170,5,-0.93,171026230,9528,57.24,18150,18150,17900,23700,12770,18240,17949.86,6.45,0,-1060,18526,18382,18096,17952,17666,18455,18025,39,5460,500,13490,10,1,7860000,1420,3.02,0.44,12,0.12,5975.00,41506.00,22850,20240401,-20.92,15100,20240805,19.67,22850,-20.92,20240401,15100,19.67,20240805,22850,-20.92,20240401,15100,19.67,20240805,1.91,N,079960,500,39 억,,506643,N,N,6,N,00,N diff --git a/079970/price/prices-20241101.csv b/079970/price/prices-20241101.csv index a8634a9e8585..e2a34469be35 100644 --- a/079970/price/prices-20241101.csv +++ b/079970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160642,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,991,-8,5,-0.80,39378151,39342,97.13,999,1009,987,1298,700,999,1000.92,0.78,0,-1552,1051,1024,997,970,943,1011,957,46,299,500,590,1,1,9290500,92,-0.47,0.21,12,0.42,-2120.00,4811.00,6900,20231115,-85.64,832,20241024,19.11,6170,-83.94,20240221,832,19.11,20241024,2150,-53.91,20240821,175,466.29,20240718,0.00,N,079970,500,46 억,,72073,N,N,0,N,00,N +20241120,150651,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,997,-2,5,-0.20,36852564,36799,90.85,999,1009,987,1298,700,999,1001.46,0.78,0,-1935,1051,1024,997,970,943,1011,957,46,299,500,590,1,1,9290500,93,-0.47,0.21,12,0.40,-2120.00,4811.00,6900,20231115,-85.55,832,20241024,19.83,6170,-83.84,20240221,832,19.83,20241024,2150,-53.63,20240821,175,469.71,20240718,0.00,N,079970,500,46 억,,72073,N,N,0,N,00,N +20241120,140652,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1005,6,2,0.60,34012909,33971,83.87,999,1009,987,1298,700,999,1001.23,0.78,0,-1894,1051,1024,997,970,943,1011,957,46,299,500,590,1,1,9290500,93,-0.47,0.21,12,0.37,-2120.00,4811.00,6900,20231115,-85.43,832,20241024,20.79,6170,-83.71,20240221,832,20.79,20241024,2150,-53.26,20240821,175,474.29,20240718,0.00,N,079970,500,46 억,,72073,N,N,0,N,00,N +20241120,130653,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1000,1,2,0.10,32965650,32926,81.29,999,1009,987,1298,700,999,1001.20,0.78,0,-1899,1051,1024,997,970,943,1011,957,46,299,500,590,1,1,9290500,93,-0.47,0.21,12,0.35,-2120.00,4811.00,6900,20231115,-85.51,832,20241024,20.19,6170,-83.79,20240221,832,20.19,20241024,2150,-53.49,20240821,175,471.43,20240718,0.00,N,079970,500,46 억,,72073,N,N,0,N,00,N +20241120,120652,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1006,7,2,0.70,31052644,31013,76.57,999,1009,987,1298,700,999,1001.28,0.78,0,-2207,1051,1024,997,970,943,1011,957,46,299,500,590,1,1,9290500,93,-0.47,0.21,12,0.33,-2120.00,4811.00,6900,20231115,-85.42,832,20241024,20.91,6170,-83.70,20240221,832,20.91,20241024,2150,-53.21,20240821,175,474.86,20240718,0.00,N,079970,500,46 억,,72073,N,N,0,N,00,N +20241120,110654,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1006,7,2,0.70,19946942,19958,49.27,999,1009,987,1298,700,999,999.45,0.78,0,-1619,1051,1024,997,970,943,1011,957,46,299,500,590,1,1,9290500,93,-0.47,0.21,12,0.21,-2120.00,4811.00,6900,20231115,-85.42,832,20241024,20.91,6170,-83.70,20240221,832,20.91,20241024,2150,-53.21,20240821,175,474.86,20240718,0.00,N,079970,500,46 억,,72073,N,N,0,N,00,N +20241120,100654,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,999,0,3,0.00,7921148,7935,19.59,999,1009,987,1298,700,999,998.25,0.78,0,-2272,1051,1024,997,970,943,1011,957,46,299,500,590,1,1,9290500,93,-0.47,0.21,12,0.09,-2120.00,4811.00,6900,20231115,-85.52,832,20241024,20.07,6170,-83.81,20240221,832,20.07,20241024,2150,-53.53,20240821,175,470.86,20240718,0.00,N,079970,500,46 억,,72073,N,N,0,N,00,N +20241120,090652,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,999,0,3,0.00,3768498,3783,9.34,999,999,987,1298,700,999,996.17,0.78,0,-781,1051,1024,997,970,943,1011,957,46,299,500,590,1,1,9290500,93,-0.47,0.21,12,0.04,-2120.00,4811.00,6900,20231115,-85.52,832,20241024,20.07,6170,-83.81,20240221,832,20.07,20241024,2150,-53.53,20240821,175,470.86,20240718,0.00,N,079970,500,46 억,,72073,N,N,0,N,00,N 20241119,160617,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,999,-1,5,-0.10,39702167,39903,100.78,1010,1024,970,1300,700,1000,994.97,0.80,0,-2470,1042,1021,998,977,954,1031,987,46,300,500,600,1,1,9290500,93,-0.47,0.21,12,0.43,-2120.00,4811.00,6900,20231115,-85.52,832,20241024,20.07,6170,-83.81,20240221,832,20.07,20241024,2150,-53.53,20240821,175,470.86,20240718,0.00,N,079970,500,46 억,,74543,N,N,0,N,00,N 20241119,150627,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,998,-2,5,-0.20,37048241,37239,94.05,1010,1024,970,1300,700,1000,994.88,0.80,0,-2399,1042,1021,998,977,954,1031,987,46,300,500,600,1,1,9290500,93,-0.47,0.21,12,0.40,-2120.00,4811.00,6900,20231115,-85.54,832,20241024,19.95,6170,-83.82,20240221,832,19.95,20241024,2150,-53.58,20240821,175,470.29,20240718,0.00,N,079970,500,46 억,,74543,N,N,0,N,00,N 20241119,140626,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1002,2,2,0.20,26358127,26287,66.39,1010,1024,977,1300,700,1000,1002.71,0.80,0,-2872,1042,1021,998,977,954,1031,987,46,300,500,600,1,1,9290500,93,-0.47,0.21,12,0.28,-2120.00,4811.00,6900,20231115,-85.48,832,20241024,20.43,6170,-83.76,20240221,832,20.43,20241024,2150,-53.40,20240821,175,472.57,20240718,0.00,N,079970,500,46 억,,74543,N,N,0,N,00,N diff --git a/079980/price/prices-20241101.csv b/079980/price/prices-20241101.csv index 0fd7510f8a46..eeb0db60ee46 100644 --- a/079980/price/prices-20241101.csv +++ b/079980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,145,2,6.09,665868265,257342,778.29,2380,2755,2380,3090,1670,2380,2587.75,1.13,0,15936,2480,2430,2405,2355,2330,2417,2342,1725,710,5000,1710,5,1,34500000,871,-0.81,0.30,12,0.75,-3130.00,8390.00,4550,20240111,-44.51,2315,20241115,9.07,4550,-44.51,20240111,2315,9.07,20241115,4550,-44.51,20240111,2315,9.07,20241115,0.25,N,079980,5000,1725 억,,389920,N,N,8,N,00,N +20241120,150652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,160,2,6.72,653385340,252396,763.33,2380,2755,2380,3090,1670,2380,2588.73,1.13,0,16441,2480,2430,2405,2355,2330,2417,2342,1725,710,5000,1710,5,1,34500000,876,-0.81,0.30,12,0.73,-3130.00,8390.00,4550,20240111,-44.18,2315,20241115,9.72,4550,-44.18,20240111,2315,9.72,20241115,4550,-44.18,20240111,2315,9.72,20241115,0.25,N,079980,5000,1725 억,,389920,N,N,4,N,00,N +20241120,140653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2505,125,2,5.25,619137425,238737,722.02,2380,2755,2380,3090,1670,2380,2593.39,1.13,0,12208,2480,2430,2405,2355,2330,2417,2342,1725,710,5000,1710,5,1,34500000,864,-0.80,0.30,12,0.69,-3130.00,8390.00,4550,20240111,-44.95,2315,20241115,8.21,4550,-44.95,20240111,2315,8.21,20241115,4550,-44.95,20240111,2315,8.21,20241115,0.25,N,079980,5000,1725 억,,389920,N,N,4,N,00,N +20241120,130654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,150,2,6.30,595891795,229438,693.90,2380,2755,2380,3090,1670,2380,2597.18,1.13,0,8533,2480,2430,2405,2355,2330,2417,2342,1725,710,5000,1710,5,1,34500000,873,-0.81,0.30,12,0.67,-3130.00,8390.00,4550,20240111,-44.40,2315,20241115,9.29,4550,-44.40,20240111,2315,9.29,20241115,4550,-44.40,20240111,2315,9.29,20241115,0.25,N,079980,5000,1725 억,,389920,N,N,4,N,00,N +20241120,120653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2495,115,2,4.83,563154755,216453,654.63,2380,2755,2380,3090,1670,2380,2601.74,1.13,0,2316,2480,2430,2405,2355,2330,2417,2342,1725,710,5000,1710,5,1,34500000,861,-0.80,0.30,12,0.63,-3130.00,8390.00,4550,20240111,-45.16,2315,20241115,7.78,4550,-45.16,20240111,2315,7.78,20241115,4550,-45.16,20240111,2315,7.78,20241115,0.25,N,079980,5000,1725 억,,389920,N,N,4,N,00,N +20241120,110654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2510,130,2,5.46,552352140,212111,641.50,2380,2755,2380,3090,1670,2380,2604.07,1.13,0,1898,2480,2430,2405,2355,2330,2417,2342,1725,710,5000,1710,5,1,34500000,866,-0.80,0.30,12,0.61,-3130.00,8390.00,4550,20240111,-44.84,2315,20241115,8.42,4550,-44.84,20240111,2315,8.42,20241115,4550,-44.84,20240111,2315,8.42,20241115,0.25,N,079980,5000,1725 억,,389920,N,N,4,N,00,N +20241120,100654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2535,155,2,6.51,522816640,200270,605.69,2380,2755,2380,3090,1670,2380,2610.56,1.13,0,1788,2480,2430,2405,2355,2330,2417,2342,1725,710,5000,1710,5,1,34500000,875,-0.81,0.30,12,0.58,-3130.00,8390.00,4550,20240111,-44.29,2315,20241115,9.50,4550,-44.29,20240111,2315,9.50,20241115,4550,-44.29,20240111,2315,9.50,20241115,0.25,N,079980,5000,1725 억,,389920,N,N,4,N,00,N +20241120,090652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,70,2,2.94,12165150,5003,15.13,2380,2460,2380,3090,1670,2380,2431.57,1.13,0,-1026,2480,2430,2405,2355,2330,2417,2342,1725,710,5000,1710,5,1,34500000,845,-0.78,0.29,12,0.01,-3130.00,8390.00,4550,20240111,-46.15,2315,20241115,5.83,4550,-46.15,20240111,2315,5.83,20241115,4550,-46.15,20240111,2315,5.83,20241115,0.25,N,079980,5000,1725 억,,389920,N,N,4,N,00,N 20241119,160617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2380,-55,5,-2.26,79789785,33064,82.63,2400,2455,2380,3165,1705,2435,2413.19,1.14,0,-1815,2491,2462,2426,2397,2361,2477,2412,1725,730,5000,1750,5,1,34500000,821,-0.76,0.28,12,0.10,-3130.00,8390.00,4550,20240111,-47.69,2315,20241115,2.81,4550,-47.69,20240111,2315,2.81,20241115,4550,-47.69,20240111,2315,2.81,20241115,0.26,N,079980,5000,1725 억,,391632,N,N,4,N,00,N 20241119,150627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2430,-5,5,-0.21,61793135,25513,63.76,2400,2455,2400,3165,1705,2435,2422.03,1.14,0,-1717,2491,2462,2426,2397,2361,2477,2412,1725,730,5000,1750,5,1,34500000,838,-0.78,0.29,12,0.07,-3130.00,8390.00,4550,20240111,-46.59,2315,20241115,4.97,4550,-46.59,20240111,2315,4.97,20241115,4550,-46.59,20240111,2315,4.97,20241115,0.26,N,079980,5000,1725 억,,391632,N,N,3,N,00,N 20241119,140626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2420,-15,5,-0.62,52788175,21805,54.49,2400,2455,2400,3165,1705,2435,2420.92,1.14,0,-1360,2491,2462,2426,2397,2361,2477,2412,1725,730,5000,1750,5,1,34500000,835,-0.77,0.29,12,0.06,-3130.00,8390.00,4550,20240111,-46.81,2315,20241115,4.54,4550,-46.81,20240111,2315,4.54,20241115,4550,-46.81,20240111,2315,4.54,20241115,0.26,N,079980,5000,1725 억,,391632,N,N,3,N,00,N diff --git a/080000/price/prices-20241101.csv b/080000/price/prices-20241101.csv index 0d61d882763d..bb1e551be9dd 100644 --- a/080000/price/prices-20241101.csv +++ b/080000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1560,0,3,0.00,32316948,20781,44.02,1557,1563,1545,2025,1092,1560,1555.00,1.19,0,-6637,1632,1596,1543,1507,1454,1569,1480,172,465,500,1060,1,1,34322870,535,7.57,0.37,12,0.06,206.00,4246.00,3935,20240129,-60.36,1490,20241119,4.70,3935,-60.36,20240129,1490,4.70,20241119,3935,-60.36,20240129,1490,4.70,20241119,1.99,N,080000,500,171 억,,409604,N,N,0,N,00,N +20241120,150652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1560,0,3,0.00,27758738,17853,37.81,1557,1563,1545,2025,1092,1560,1554.85,1.19,0,-6617,1632,1596,1543,1507,1454,1569,1480,172,465,500,1060,1,1,34322870,535,7.57,0.37,12,0.05,206.00,4246.00,3935,20240129,-60.36,1490,20241119,4.70,3935,-60.36,20240129,1490,4.70,20241119,3935,-60.36,20240129,1490,4.70,20241119,1.99,N,080000,500,171 억,,409604,N,N,0,N,00,N +20241120,140653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1551,-9,5,-0.58,20794915,13386,28.35,1557,1560,1545,2025,1092,1560,1553.48,1.19,0,-5781,1632,1596,1543,1507,1454,1569,1480,172,465,500,1060,1,1,34322870,532,7.53,0.37,12,0.04,206.00,4246.00,3935,20240129,-60.58,1490,20241119,4.09,3935,-60.58,20240129,1490,4.09,20241119,3935,-60.58,20240129,1490,4.09,20241119,1.99,N,080000,500,171 억,,409604,N,N,0,N,00,N +20241120,130654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1547,-13,5,-0.83,18576465,11957,25.33,1557,1560,1545,2025,1092,1560,1553.61,1.19,0,-4621,1632,1596,1543,1507,1454,1569,1480,172,465,500,1060,1,1,34322870,531,7.51,0.36,12,0.03,206.00,4246.00,3935,20240129,-60.69,1490,20241119,3.83,3935,-60.69,20240129,1490,3.83,20241119,3935,-60.69,20240129,1490,3.83,20241119,1.99,N,080000,500,171 억,,409604,N,N,0,N,00,N +20241120,120653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1548,-12,5,-0.77,14901057,9580,20.29,1557,1560,1548,2025,1092,1560,1555.43,1.19,0,-4289,1632,1596,1543,1507,1454,1569,1480,172,465,500,1060,1,1,34322870,531,7.51,0.36,12,0.03,206.00,4246.00,3935,20240129,-60.66,1490,20241119,3.89,3935,-60.66,20240129,1490,3.89,20241119,3935,-60.66,20240129,1490,3.89,20241119,1.99,N,080000,500,171 억,,409604,N,N,0,N,00,N +20241120,110654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1553,-7,5,-0.45,7986943,5128,10.86,1557,1560,1551,2025,1092,1560,1557.52,1.19,0,-3569,1632,1596,1543,1507,1454,1569,1480,172,465,500,1060,1,1,34322870,533,7.54,0.37,12,0.01,206.00,4246.00,3935,20240129,-60.53,1490,20241119,4.23,3935,-60.53,20240129,1490,4.23,20241119,3935,-60.53,20240129,1490,4.23,20241119,1.99,N,080000,500,171 억,,409604,N,N,0,N,00,N +20241120,100654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1560,0,3,0.00,2552233,1641,3.48,1557,1560,1552,2025,1092,1560,1555.29,1.19,0,-1389,1632,1596,1543,1507,1454,1569,1480,172,465,500,1060,1,1,34322870,535,7.57,0.37,12,0.00,206.00,4246.00,3935,20240129,-60.36,1490,20241119,4.70,3935,-60.36,20240129,1490,4.70,20241119,3935,-60.36,20240129,1490,4.70,20241119,1.99,N,080000,500,171 억,,409604,N,N,0,N,00,N +20241120,090652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1555,-5,5,-0.32,2165505,1392,2.95,1557,1560,1555,2025,1092,1560,1555.68,1.19,0,-1357,1632,1596,1543,1507,1454,1569,1480,172,465,500,1060,1,1,34322870,534,7.55,0.37,12,0.00,206.00,4246.00,3935,20240129,-60.48,1490,20241119,4.36,3935,-60.48,20240129,1490,4.36,20241119,3935,-60.48,20240129,1490,4.36,20241119,1.99,N,080000,500,171 억,,409604,N,N,0,N,00,N 20241119,160617,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1560,-10,5,-0.64,73217380,47212,68.92,1570,1579,1490,2040,1099,1570,1550.82,1.21,0,-4670,1651,1610,1573,1532,1495,1631,1553,172,470,500,1060,1,1,34322870,535,7.57,0.37,12,0.14,206.00,4246.00,3935,20240129,-60.36,1490,20241119,4.70,3935,-60.36,20240129,1490,4.70,20241119,3935,-60.36,20240129,1490,4.70,20241119,2.06,N,080000,500,171 억,,414244,N,N,0,N,00,N 20241119,150627,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1566,-4,5,-0.25,69597109,44892,65.54,1570,1579,1490,2040,1099,1570,1550.32,1.21,0,-4409,1651,1610,1573,1532,1495,1631,1553,172,470,500,1060,1,1,34322870,537,7.60,0.37,12,0.13,206.00,4246.00,3935,20240129,-60.20,1490,20241119,5.10,3935,-60.20,20240129,1490,5.10,20241119,3935,-60.20,20240129,1490,5.10,20241119,2.06,N,080000,500,171 억,,414244,N,N,0,N,00,N 20241119,140626,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1566,-4,5,-0.25,63250579,40838,59.62,1570,1579,1490,2040,1099,1570,1548.82,1.21,0,-3752,1651,1610,1573,1532,1495,1631,1553,172,470,500,1060,1,1,34322870,537,7.60,0.37,12,0.12,206.00,4246.00,3935,20240129,-60.20,1490,20241119,5.10,3935,-60.20,20240129,1490,5.10,20241119,3935,-60.20,20240129,1490,5.10,20241119,2.06,N,080000,500,171 억,,414244,N,N,0,N,00,N diff --git a/080010/price/prices-20241101.csv b/080010/price/prices-20241101.csv index fbda579cb777..76bef843920c 100644 --- a/080010/price/prices-20241101.csv +++ b/080010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,70,2,1.33,128986440,24198,253.65,5280,5370,5240,6860,3700,5280,5330.46,1.09,0,373,5340,5310,5280,5250,5220,5325,5265,50,1580,500,4010,10,1,9835071,526,8.77,0.44,12,0.25,610.00,12236.00,6420,20231222,-16.67,4875,20240805,9.74,6400,-16.41,20240712,4875,9.74,20240805,6420,-16.67,20231222,4875,9.74,20240805,1.09,N,080010,500,50 억,,107181,N,N,0,N,00,N +20241120,150652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,70,2,1.33,125506720,23548,246.83,5280,5370,5240,6860,3700,5280,5329.83,1.09,0,564,5340,5310,5280,5250,5220,5325,5265,50,1580,500,4010,10,1,9835071,526,8.77,0.44,12,0.24,610.00,12236.00,6420,20231222,-16.67,4875,20240805,9.74,6400,-16.41,20240712,4875,9.74,20240805,6420,-16.67,20231222,4875,9.74,20240805,1.09,N,080010,500,50 억,,107181,N,N,0,N,00,N +20241120,140653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,50,2,0.95,90252220,16951,177.68,5280,5340,5240,6860,3700,5280,5324.30,1.09,0,120,5340,5310,5280,5250,5220,5325,5265,50,1580,500,4010,10,1,9835071,524,8.74,0.44,12,0.17,610.00,12236.00,6420,20231222,-16.98,4875,20240805,9.33,6400,-16.72,20240712,4875,9.33,20240805,6420,-16.98,20231222,4875,9.33,20240805,1.09,N,080010,500,50 억,,107181,N,N,0,N,00,N +20241120,130654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5340,60,2,1.14,87374960,16412,172.03,5280,5340,5240,6860,3700,5280,5323.85,1.09,0,98,5340,5310,5280,5250,5220,5325,5265,50,1580,500,4010,10,1,9835071,525,8.75,0.44,12,0.17,610.00,12236.00,6420,20231222,-16.82,4875,20240805,9.54,6400,-16.56,20240712,4875,9.54,20240805,6420,-16.82,20231222,4875,9.54,20240805,1.09,N,080010,500,50 억,,107181,N,N,0,N,00,N +20241120,120653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,50,2,0.95,86964450,16335,171.23,5280,5340,5240,6860,3700,5280,5323.81,1.09,0,94,5340,5310,5280,5250,5220,5325,5265,50,1580,500,4010,10,1,9835071,524,8.74,0.44,12,0.17,610.00,12236.00,6420,20231222,-16.98,4875,20240805,9.33,6400,-16.72,20240712,4875,9.33,20240805,6420,-16.98,20231222,4875,9.33,20240805,1.09,N,080010,500,50 억,,107181,N,N,0,N,00,N +20241120,110655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5340,60,2,1.14,39872020,7500,78.62,5280,5340,5240,6860,3700,5280,5316.27,1.09,0,94,5340,5310,5280,5250,5220,5325,5265,50,1580,500,4010,10,1,9835071,525,8.75,0.44,12,0.08,610.00,12236.00,6420,20231222,-16.82,4875,20240805,9.54,6400,-16.56,20240712,4875,9.54,20240805,6420,-16.82,20231222,4875,9.54,20240805,1.09,N,080010,500,50 억,,107181,N,N,0,N,00,N +20241120,100654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,40,2,0.76,18485400,3484,36.52,5280,5320,5240,6860,3700,5280,5305.80,1.09,0,-4,5340,5310,5280,5250,5220,5325,5265,50,1580,500,4010,10,1,9835071,523,8.72,0.43,12,0.04,610.00,12236.00,6420,20231222,-17.13,4875,20240805,9.13,6400,-16.88,20240712,4875,9.13,20240805,6420,-17.13,20231222,4875,9.13,20240805,1.09,N,080010,500,50 억,,107181,N,N,0,N,00,N +20241120,090653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5310,30,2,0.57,1081890,204,2.14,5280,5310,5280,6860,3700,5280,5303.38,1.09,0,-3,5340,5310,5280,5250,5220,5325,5265,50,1580,500,4010,10,1,9835071,522,8.70,0.43,12,0.00,610.00,12236.00,6420,20231222,-17.29,4875,20240805,8.92,6400,-17.03,20240712,4875,8.92,20240805,6420,-17.29,20231222,4875,8.92,20240805,1.09,N,080010,500,50 억,,107181,N,N,0,N,00,N 20241119,160618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,30,2,0.57,50262600,9540,52.89,5250,5310,5250,6820,3680,5250,5268.62,1.09,0,-41,5336,5292,5206,5162,5076,5315,5185,50,1570,500,3990,10,1,9835071,519,8.66,0.43,12,0.10,610.00,12236.00,6420,20231222,-17.76,4875,20240805,8.31,6400,-17.50,20240712,4875,8.31,20240805,6420,-17.76,20231222,4875,8.31,20240805,1.11,N,080010,500,50 억,,107222,N,N,0,N,00,N 20241119,150627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,40,2,0.76,45671320,8671,48.08,5250,5290,5250,6820,3680,5250,5267.13,1.09,0,-66,5336,5292,5206,5162,5076,5315,5185,50,1570,500,3990,10,1,9835071,520,8.67,0.43,12,0.09,610.00,12236.00,6420,20231222,-17.60,4875,20240805,8.51,6400,-17.34,20240712,4875,8.51,20240805,6420,-17.60,20231222,4875,8.51,20240805,1.11,N,080010,500,50 억,,107222,N,N,0,N,00,N 20241119,140627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,10,2,0.19,40223760,7637,42.34,5250,5290,5250,6820,3680,5250,5266.96,1.09,0,-56,5336,5292,5206,5162,5076,5315,5185,50,1570,500,3990,10,1,9835071,517,8.62,0.43,12,0.08,610.00,12236.00,6420,20231222,-18.07,4875,20240805,7.90,6400,-17.81,20240712,4875,7.90,20240805,6420,-18.07,20231222,4875,7.90,20240805,1.11,N,080010,500,50 억,,107222,N,N,0,N,00,N diff --git a/080160/price/prices-20241101.csv b/080160/price/prices-20241101.csv index 365ad3ade1bc..54269ab66635 100644 --- a/080160/price/prices-20241101.csv +++ b/080160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10060,220,2,2.24,1181658480,117782,108.64,9850,10230,9800,12790,6890,9840,10032.52,11.62,0,16706,10053,9946,9813,9706,9573,10000,9760,95,2950,500,7470,10,1,18900000,1901,18.49,1.95,12,0.62,544.00,5167.00,17760,20240214,-43.36,8980,20241115,12.03,17760,-43.36,20240214,8980,12.03,20241115,17760,-43.36,20240214,8980,12.03,20241115,1.06,N,080160,500,94 억,,2196640,N,N,130,N,00,N +20241120,150653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10110,270,2,2.74,1138912090,113540,104.73,9850,10230,9800,12790,6890,9840,10030.93,11.62,0,17121,10053,9946,9813,9706,9573,10000,9760,95,2950,500,7470,10,1,18900000,1911,18.58,1.96,12,0.60,544.00,5167.00,17760,20240214,-43.07,8980,20241115,12.58,17760,-43.07,20240214,8980,12.58,20241115,17760,-43.07,20240214,8980,12.58,20241115,1.06,N,080160,500,94 억,,2196640,N,N,233,N,00,N +20241120,140653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10140,300,2,3.05,1041486320,103914,95.85,9850,10230,9800,12790,6890,9840,10022.58,11.62,0,16210,10053,9946,9813,9706,9573,10000,9760,95,2950,500,7470,10,1,18900000,1916,18.64,1.96,12,0.55,544.00,5167.00,17760,20240214,-42.91,8980,20241115,12.92,17760,-42.91,20240214,8980,12.92,20241115,17760,-42.91,20240214,8980,12.92,20241115,1.06,N,080160,500,94 억,,2196640,N,N,233,N,00,N +20241120,130654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10140,300,2,3.05,957960520,95663,88.24,9850,10230,9800,12790,6890,9840,10013.91,11.62,0,18200,10053,9946,9813,9706,9573,10000,9760,95,2950,500,7470,10,1,18900000,1916,18.64,1.96,12,0.51,544.00,5167.00,17760,20240214,-42.91,8980,20241115,12.92,17760,-42.91,20240214,8980,12.92,20241115,17760,-42.91,20240214,8980,12.92,20241115,1.06,N,080160,500,94 억,,2196640,N,N,233,N,00,N +20241120,120653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10120,280,2,2.85,805808240,80593,74.34,9850,10230,9800,12790,6890,9840,9998.49,11.62,0,16260,10053,9946,9813,9706,9573,10000,9760,95,2950,500,7470,10,1,18900000,1913,18.60,1.96,12,0.43,544.00,5167.00,17760,20240214,-43.02,8980,20241115,12.69,17760,-43.02,20240214,8980,12.69,20241115,17760,-43.02,20240214,8980,12.69,20241115,1.06,N,080160,500,94 억,,2196640,N,N,233,N,00,N +20241120,110655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10040,200,2,2.03,478123570,48184,44.44,9850,10050,9800,12790,6890,9840,9922.87,11.62,0,9000,10053,9946,9813,9706,9573,10000,9760,95,2950,500,7470,10,1,18900000,1898,18.46,1.94,12,0.25,544.00,5167.00,17760,20240214,-43.47,8980,20241115,11.80,17760,-43.47,20240214,8980,11.80,20241115,17760,-43.47,20240214,8980,11.80,20241115,1.06,N,080160,500,94 억,,2196640,N,N,233,N,00,N +20241120,100655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9950,110,2,1.12,212655600,21579,19.90,9850,9950,9800,12790,6890,9840,9854.75,11.62,0,6406,10053,9946,9813,9706,9573,10000,9760,95,2950,500,7470,10,1,18900000,1881,18.29,1.93,12,0.11,544.00,5167.00,17760,20240214,-43.98,8980,20241115,10.80,17760,-43.98,20240214,8980,10.80,20241115,17760,-43.98,20240214,8980,10.80,20241115,1.06,N,080160,500,94 억,,2196640,N,N,233,N,00,N +20241120,090653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9830,-10,5,-0.10,50029020,5097,4.70,9850,9900,9800,12790,6890,9840,9815.39,11.62,0,1269,10053,9946,9813,9706,9573,10000,9760,95,2950,500,7470,10,1,18900000,1858,18.07,1.90,12,0.03,544.00,5167.00,17760,20240214,-44.65,8980,20241115,9.47,17760,-44.65,20240214,8980,9.47,20241115,17760,-44.65,20240214,8980,9.47,20241115,1.06,N,080160,500,94 억,,2196640,N,N,233,N,00,N 20241119,160618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9840,320,2,3.36,1050153600,107104,121.59,9780,9920,9680,12370,6670,9520,9804.97,11.67,0,-10738,9893,9706,9513,9326,9133,9800,9420,95,2850,500,7230,10,1,18900000,1860,18.09,1.90,12,0.57,544.00,5167.00,17760,20240214,-44.59,8980,20241115,9.58,17760,-44.59,20240214,8980,9.58,20241115,17760,-44.59,20240214,8980,9.58,20241115,1.12,N,080160,500,94 억,,2206515,N,N,233,N,00,N 20241119,150628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9820,300,2,3.15,1015378340,103568,117.58,9780,9920,9680,12370,6670,9520,9803.98,11.67,0,-11119,9893,9706,9513,9326,9133,9800,9420,95,2850,500,7230,10,1,18900000,1856,18.05,1.90,12,0.55,544.00,5167.00,17760,20240214,-44.71,8980,20241115,9.35,17760,-44.71,20240214,8980,9.35,20241115,17760,-44.71,20240214,8980,9.35,20241115,1.12,N,080160,500,94 억,,2206515,N,N,884,N,00,N 20241119,140627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9840,320,2,3.36,960189120,97942,111.19,9780,9920,9680,12370,6670,9520,9803.65,11.67,0,-9983,9893,9706,9513,9326,9133,9800,9420,95,2850,500,7230,10,1,18900000,1860,18.09,1.90,12,0.52,544.00,5167.00,17760,20240214,-44.59,8980,20241115,9.58,17760,-44.59,20240214,8980,9.58,20241115,17760,-44.59,20240214,8980,9.58,20241115,1.12,N,080160,500,94 억,,2206515,N,N,884,N,00,N diff --git a/080220/price/prices-20241101.csv b/080220/price/prices-20241101.csv index c98d04f5d705..07f650b478da 100644 --- a/080220/price/prices-20241101.csv +++ b/080220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160643,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9620,-180,5,-1.84,2971805310,305778,132.71,9960,9960,9610,12740,6860,9800,9719.66,0.38,0,-52866,9986,9892,9796,9702,9606,9845,9655,174,2940,500,6070,10,1,34442833,3313,19.79,2.06,12,0.89,486.00,4676.00,38550,20240125,-75.05,4465,20231113,115.45,38550,-75.05,20240125,9490,1.37,20241114,38550,-75.05,20240125,4960,93.95,20231122,3.27,N,080220,500,173 억,,132495,N,N,1291,N,00,N +20241120,150653,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9650,-150,5,-1.53,2721022380,279727,121.41,9960,9960,9610,12740,6860,9800,9727.41,0.38,0,-45435,9986,9892,9796,9702,9606,9845,9655,174,2940,500,6070,10,1,34442833,3324,19.86,2.06,12,0.81,486.00,4676.00,38550,20240125,-74.97,4465,20231113,116.13,38550,-74.97,20240125,9490,1.69,20241114,38550,-74.97,20240125,4960,94.56,20231122,3.27,N,080220,500,173 억,,132495,N,N,854,N,00,N +20241120,140654,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9710,-90,5,-0.92,2153028700,220875,95.86,9960,9960,9650,12740,6860,9800,9747.72,0.38,0,-25721,9986,9892,9796,9702,9606,9845,9655,174,2940,500,6070,10,1,34442833,3344,19.98,2.08,12,0.64,486.00,4676.00,38550,20240125,-74.81,4465,20231113,117.47,38550,-74.81,20240125,9490,2.32,20241114,38550,-74.81,20240125,4960,95.77,20231122,3.27,N,080220,500,173 억,,132495,N,N,854,N,00,N +20241120,130655,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9730,-70,5,-0.71,2000746240,205193,89.06,9960,9960,9650,12740,6860,9800,9750.55,0.38,0,-25161,9986,9892,9796,9702,9606,9845,9655,174,2940,500,6070,10,1,34442833,3351,20.02,2.08,12,0.60,486.00,4676.00,38550,20240125,-74.76,4465,20231113,117.92,38550,-74.76,20240125,9490,2.53,20241114,38550,-74.76,20240125,4960,96.17,20231122,3.27,N,080220,500,173 억,,132495,N,N,854,N,00,N +20241120,120654,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9810,10,2,0.10,1873663380,192140,83.39,9960,9960,9650,12740,6860,9800,9751.55,0.38,0,-21874,9986,9892,9796,9702,9606,9845,9655,174,2940,500,6070,10,1,34442833,3379,20.19,2.10,12,0.56,486.00,4676.00,38550,20240125,-74.55,4465,20231113,119.71,38550,-74.55,20240125,9490,3.37,20241114,38550,-74.55,20240125,4960,97.78,20231122,3.27,N,080220,500,173 억,,132495,N,N,854,N,00,N +20241120,110655,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9740,-60,5,-0.61,1712568620,175624,76.22,9960,9960,9650,12740,6860,9800,9751.33,0.38,0,-26346,9986,9892,9796,9702,9606,9845,9655,174,2940,500,6070,10,1,34442833,3355,20.04,2.08,12,0.51,486.00,4676.00,38550,20240125,-74.73,4465,20231113,118.14,38550,-74.73,20240125,9490,2.63,20241114,38550,-74.73,20240125,4960,96.37,20231122,3.27,N,080220,500,173 억,,132495,N,N,854,N,00,N +20241120,100655,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9730,-70,5,-0.71,1316655000,134902,58.55,9960,9960,9650,12740,6860,9800,9760.08,0.38,0,-32045,9986,9892,9796,9702,9606,9845,9655,174,2940,500,6070,10,1,34442833,3351,20.02,2.08,12,0.39,486.00,4676.00,38550,20240125,-74.76,4465,20231113,117.92,38550,-74.76,20240125,9490,2.53,20241114,38550,-74.76,20240125,4960,96.17,20231122,3.27,N,080220,500,173 억,,132495,N,N,854,N,00,N +20241120,090653,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9840,40,2,0.41,347148990,35175,15.27,9960,9960,9800,12740,6860,9800,9869.26,0.38,0,3413,9986,9892,9796,9702,9606,9845,9655,174,2940,500,6070,10,1,34442833,3389,20.25,2.10,12,0.10,486.00,4676.00,38550,20240125,-74.47,4465,20231113,120.38,38550,-74.47,20240125,9490,3.69,20241114,38550,-74.47,20240125,4960,98.39,20231122,3.27,N,080220,500,173 억,,132495,N,N,854,N,00,N 20241119,160618,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9800,-120,5,-1.21,2192489240,223893,57.78,9890,9890,9700,12890,6950,9920,9792.57,0.46,0,-18468,10426,10172,9936,9682,9446,10300,9810,174,2970,500,6150,10,1,34442833,3375,20.16,2.10,12,0.65,486.00,4676.00,38550,20240125,-74.58,4450,20231110,120.22,38550,-74.58,20240125,9490,3.27,20241114,38550,-74.58,20240125,4960,97.58,20231122,3.24,N,080220,500,173 억,,157854,N,N,854,N,00,N 20241119,150628,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9840,-80,5,-0.81,2064555890,210867,54.41,9890,9890,9700,12890,6950,9920,9790.79,0.46,0,-16987,10426,10172,9936,9682,9446,10300,9810,174,2970,500,6150,10,1,34442833,3389,20.25,2.10,12,0.61,486.00,4676.00,38550,20240125,-74.47,4450,20231110,121.12,38550,-74.47,20240125,9490,3.69,20241114,38550,-74.47,20240125,4960,98.39,20231122,3.24,N,080220,500,173 억,,157854,N,N,496,N,00,N 20241119,140627,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9800,-120,5,-1.21,1847046620,188622,48.67,9890,9890,9700,12890,6950,9920,9792.31,0.46,0,-16769,10426,10172,9936,9682,9446,10300,9810,174,2970,500,6150,10,1,34442833,3375,20.16,2.10,12,0.55,486.00,4676.00,38550,20240125,-74.58,4450,20231110,120.22,38550,-74.58,20240125,9490,3.27,20241114,38550,-74.58,20240125,4960,97.58,20231122,3.24,N,080220,500,173 억,,157854,N,N,496,N,00,N diff --git a/080420/price/prices-20241101.csv b/080420/price/prices-20241101.csv index 01ad7244d7f1..0663290de6a6 100644 --- a/080420/price/prices-20241101.csv +++ b/080420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1821,20,2,1.11,2246050,1237,32.34,1838,1838,1793,2340,1261,1801,1815.72,0.08,0,-246,1829,1814,1807,1792,1785,1811,1789,399,539,500,1260,1,1,79721622,1452,-19.79,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.54,1601,20240806,13.74,2660,-31.54,20240130,1601,13.74,20240806,2660,-31.54,20240130,1601,13.74,20240806,0.24,N,080420,500,398 억,,65551,N,N,0,N,00,N +20241120,150653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1823,22,2,1.22,2195060,1209,31.61,1838,1838,1793,2340,1261,1801,1815.60,0.08,0,-236,1829,1814,1807,1792,1785,1811,1789,399,539,500,1260,1,1,79721622,1453,-19.82,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.47,1601,20240806,13.87,2660,-31.47,20240130,1601,13.87,20240806,2660,-31.47,20240130,1601,13.87,20240806,0.24,N,080420,500,398 억,,65551,N,N,0,N,00,N +20241120,140654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1826,25,2,1.39,2149517,1184,30.95,1838,1838,1793,2340,1261,1801,1815.47,0.08,0,-230,1829,1814,1807,1792,1785,1811,1789,399,539,500,1260,1,1,79721622,1456,-19.85,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.35,1601,20240806,14.05,2660,-31.35,20240130,1601,14.05,20240806,2660,-31.35,20240130,1601,14.05,20240806,0.24,N,080420,500,398 억,,65551,N,N,0,N,00,N +20241120,130655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1828,27,2,1.50,1875617,1034,27.03,1838,1838,1793,2340,1261,1801,1813.94,0.08,0,-230,1829,1814,1807,1792,1785,1811,1789,399,539,500,1260,1,1,79721622,1457,-19.87,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.28,1601,20240806,14.18,2660,-31.28,20240130,1601,14.18,20240806,2660,-31.28,20240130,1601,14.18,20240806,0.24,N,080420,500,398 억,,65551,N,N,0,N,00,N +20241120,120654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1828,27,2,1.50,1875617,1034,27.03,1838,1838,1793,2340,1261,1801,1813.94,0.08,0,-230,1829,1814,1807,1792,1785,1811,1789,399,539,500,1260,1,1,79721622,1457,-19.87,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.28,1601,20240806,14.18,2660,-31.28,20240130,1601,14.18,20240806,2660,-31.28,20240130,1601,14.18,20240806,0.24,N,080420,500,398 억,,65551,N,N,0,N,00,N +20241120,110656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1830,29,2,1.61,1596209,880,23.01,1838,1838,1793,2340,1261,1801,1813.87,0.08,0,-169,1829,1814,1807,1792,1785,1811,1789,399,539,500,1260,1,1,79721622,1459,-19.89,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.20,1601,20240806,14.30,2660,-31.20,20240130,1601,14.30,20240806,2660,-31.20,20240130,1601,14.30,20240806,0.24,N,080420,500,398 억,,65551,N,N,0,N,00,N +20241120,100655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1834,33,2,1.83,146480,81,2.12,1838,1838,1793,2340,1261,1801,1808.40,0.08,0,10,1829,1814,1807,1792,1785,1811,1789,399,539,500,1260,1,1,79721622,1462,-19.93,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.05,1601,20240806,14.55,2660,-31.05,20240130,1601,14.55,20240806,2660,-31.05,20240130,1601,14.55,20240806,0.24,N,080420,500,398 억,,65551,N,N,0,N,00,N +20241120,090653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1810,9,2,0.50,108215,60,1.57,1838,1838,1793,2340,1261,1801,1803.58,0.08,0,-1,1829,1814,1807,1792,1785,1811,1789,399,539,500,1260,1,1,79721622,1443,-19.67,0.41,12,0.00,-92.00,4377.00,2660,20240130,-31.95,1601,20240806,13.05,2660,-31.95,20240130,1601,13.05,20240806,2660,-31.95,20240130,1601,13.05,20240806,0.24,N,080420,500,398 억,,65551,N,N,0,N,00,N 20241119,160618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1801,-2,5,-0.11,6926503,3825,96.25,1822,1822,1800,2340,1263,1803,1810.85,0.08,0,-458,1841,1822,1801,1782,1761,1811,1771,399,537,500,1260,1,1,79721622,1436,-19.58,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.29,1601,20240806,12.49,2660,-32.29,20240130,1601,12.49,20240806,2660,-32.29,20240130,1601,12.49,20240806,0.24,N,080420,500,398 억,,66009,N,N,0,N,00,N 20241119,150628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1803,0,3,0.00,5737769,3165,79.64,1822,1822,1800,2340,1263,1803,1812.88,0.08,0,199,1841,1822,1801,1782,1761,1811,1771,399,537,500,1260,1,1,79721622,1437,-19.60,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.22,1601,20240806,12.62,2660,-32.22,20240130,1601,12.62,20240806,2660,-32.22,20240130,1601,12.62,20240806,0.24,N,080420,500,398 억,,66009,N,N,0,N,00,N 20241119,140627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1822,19,2,1.05,3520068,1936,48.72,1822,1822,1800,2340,1263,1803,1818.22,0.08,0,-310,1841,1822,1801,1782,1761,1811,1771,399,537,500,1260,1,1,79721622,1453,-19.80,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.50,1601,20240806,13.80,2660,-31.50,20240130,1601,13.80,20240806,2660,-31.50,20240130,1601,13.80,20240806,0.24,N,080420,500,398 억,,66009,N,N,0,N,00,N diff --git a/080470/price/prices-20241101.csv b/080470/price/prices-20241101.csv index 1df2d7d9657c..e194154a30b3 100644 --- a/080470/price/prices-20241101.csv +++ b/080470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3785,-30,5,-0.79,26695045,7029,63.38,3815,3825,3780,4955,2675,3815,3797.84,2.61,0,69,3931,3872,3836,3777,3741,3855,3760,37,1140,500,2670,5,1,7300000,276,5.03,0.57,12,0.10,753.00,6590.00,5380,20231116,-29.65,3250,20240805,16.46,5250,-27.90,20240122,3250,16.46,20240805,5300,-28.58,20231120,3250,16.46,20240805,0.30,N,080470,500,36 억,,190534,N,N,0,N,00,N +20241120,150653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3790,-25,5,-0.66,26010805,6848,61.74,3815,3825,3780,4955,2675,3815,3798.31,2.61,0,69,3931,3872,3836,3777,3741,3855,3760,37,1140,500,2670,5,1,7300000,277,5.03,0.58,12,0.09,753.00,6590.00,5380,20231116,-29.55,3250,20240805,16.62,5250,-27.81,20240122,3250,16.62,20240805,5300,-28.49,20231120,3250,16.62,20240805,0.30,N,080470,500,36 억,,190534,N,N,0,N,00,N +20241120,140654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3780,-35,5,-0.92,22618840,5952,53.67,3815,3825,3780,4955,2675,3815,3800.21,2.61,0,69,3931,3872,3836,3777,3741,3855,3760,37,1140,500,2670,5,1,7300000,276,5.02,0.57,12,0.08,753.00,6590.00,5380,20231116,-29.74,3250,20240805,16.31,5250,-28.00,20240122,3250,16.31,20240805,5300,-28.68,20231120,3250,16.31,20240805,0.30,N,080470,500,36 억,,190534,N,N,0,N,00,N +20241120,130655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3785,-30,5,-0.79,20625935,5425,48.91,3815,3825,3780,4955,2675,3815,3802.02,2.61,0,69,3931,3872,3836,3777,3741,3855,3760,37,1140,500,2670,5,1,7300000,276,5.03,0.57,12,0.07,753.00,6590.00,5380,20231116,-29.65,3250,20240805,16.46,5250,-27.90,20240122,3250,16.46,20240805,5300,-28.58,20231120,3250,16.46,20240805,0.30,N,080470,500,36 억,,190534,N,N,0,N,00,N +20241120,120654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3800,-15,5,-0.39,16975085,4462,40.23,3815,3825,3780,4955,2675,3815,3804.37,2.61,0,69,3931,3872,3836,3777,3741,3855,3760,37,1140,500,2670,5,1,7300000,277,5.05,0.58,12,0.06,753.00,6590.00,5380,20231116,-29.37,3250,20240805,16.92,5250,-27.62,20240122,3250,16.92,20240805,5300,-28.30,20231120,3250,16.92,20240805,0.30,N,080470,500,36 억,,190534,N,N,0,N,00,N +20241120,110656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3800,-15,5,-0.39,13136295,3450,31.11,3815,3825,3790,4955,2675,3815,3807.62,2.61,0,80,3931,3872,3836,3777,3741,3855,3760,37,1140,500,2670,5,1,7300000,277,5.05,0.58,12,0.05,753.00,6590.00,5380,20231116,-29.37,3250,20240805,16.92,5250,-27.62,20240122,3250,16.92,20240805,5300,-28.30,20231120,3250,16.92,20240805,0.30,N,080470,500,36 억,,190534,N,N,0,N,00,N +20241120,100656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3795,-20,5,-0.52,12642855,3320,29.93,3815,3825,3795,4955,2675,3815,3808.09,2.61,0,84,3931,3872,3836,3777,3741,3855,3760,37,1140,500,2670,5,1,7300000,277,5.04,0.58,12,0.05,753.00,6590.00,5380,20231116,-29.46,3250,20240805,16.77,5250,-27.71,20240122,3250,16.77,20240805,5300,-28.40,20231120,3250,16.77,20240805,0.30,N,080470,500,36 억,,190534,N,N,0,N,00,N +20241120,090654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3810,-5,5,-0.13,1878870,493,4.45,3815,3815,3810,4955,2675,3815,3811.10,2.61,0,-25,3931,3872,3836,3777,3741,3855,3760,37,1140,500,2670,5,1,7300000,278,5.06,0.58,12,0.01,753.00,6590.00,5380,20231116,-29.18,3250,20240805,17.23,5250,-27.43,20240122,3250,17.23,20240805,5300,-28.11,20231120,3250,17.23,20240805,0.30,N,080470,500,36 억,,190534,N,N,0,N,00,N 20241119,160619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3815,-80,5,-2.05,42545390,11090,31.24,3895,3895,3800,5060,2730,3895,3836.39,2.60,0,537,3968,3931,3858,3821,3748,3950,3840,37,1165,500,2720,5,1,7300000,278,5.07,0.58,12,0.15,753.00,6590.00,5380,20231116,-29.09,3250,20240805,17.38,5250,-27.33,20240122,3250,17.38,20240805,5300,-28.02,20231120,3250,17.38,20240805,0.30,N,080470,500,36 억,,189916,N,N,0,N,00,N 20241119,150629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3825,-70,5,-1.80,40858510,10648,29.99,3895,3895,3800,5060,2730,3895,3837.19,2.60,0,654,3968,3931,3858,3821,3748,3950,3840,37,1165,500,2720,5,1,7300000,279,5.08,0.58,12,0.15,753.00,6590.00,5380,20231116,-28.90,3250,20240805,17.69,5250,-27.14,20240122,3250,17.69,20240805,5300,-27.83,20231120,3250,17.69,20240805,0.30,N,080470,500,36 억,,189916,N,N,0,N,00,N 20241119,140628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3830,-65,5,-1.67,39933640,10406,29.31,3895,3895,3800,5060,2730,3895,3837.55,2.60,0,654,3968,3931,3858,3821,3748,3950,3840,37,1165,500,2720,5,1,7300000,280,5.09,0.58,12,0.14,753.00,6590.00,5380,20231116,-28.81,3250,20240805,17.85,5250,-27.05,20240122,3250,17.85,20240805,5300,-27.74,20231120,3250,17.85,20240805,0.30,N,080470,500,36 억,,189916,N,N,0,N,00,N diff --git a/080520/price/prices-20241101.csv b/080520/price/prices-20241101.csv index c15652c72a82..64258d2faf73 100644 --- a/080520/price/prices-20241101.csv +++ b/080520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,0,3,0.00,23238845,7199,40.31,3200,3270,3195,4175,2255,3215,3228.07,0.70,0,-809,3318,3266,3168,3116,3018,3292,3142,59,960,500,2310,5,1,11746609,378,12.81,0.29,12,0.06,251.00,11127.00,5510,20240103,-41.65,2980,20241118,7.89,5510,-41.65,20240103,2980,7.89,20241118,5510,-41.65,20240103,2980,7.89,20241118,1.07,N,080520,500,58 억,,81656,N,N,0,N,00,N +20241120,150654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3250,35,2,1.09,21306290,6599,36.95,3200,3270,3195,4175,2255,3215,3228.71,0.70,0,-715,3318,3266,3168,3116,3018,3292,3142,59,960,500,2310,5,1,11746609,382,12.95,0.29,12,0.06,251.00,11127.00,5510,20240103,-41.02,2980,20241118,9.06,5510,-41.02,20240103,2980,9.06,20241118,5510,-41.02,20240103,2980,9.06,20241118,1.07,N,080520,500,58 억,,81656,N,N,0,N,00,N +20241120,140655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,-5,5,-0.16,17582320,5449,30.51,3200,3270,3195,4175,2255,3215,3226.71,0.70,0,-629,3318,3266,3168,3116,3018,3292,3142,59,960,500,2310,5,1,11746609,377,12.79,0.29,12,0.05,251.00,11127.00,5510,20240103,-41.74,2980,20241118,7.72,5510,-41.74,20240103,2980,7.72,20241118,5510,-41.74,20240103,2980,7.72,20241118,1.07,N,080520,500,58 억,,81656,N,N,0,N,00,N +20241120,130656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,-15,5,-0.47,11208830,3490,19.54,3200,3240,3195,4175,2255,3215,3211.70,0.70,0,-385,3318,3266,3168,3116,3018,3292,3142,59,960,500,2310,5,1,11746609,376,12.75,0.29,12,0.03,251.00,11127.00,5510,20240103,-41.92,2980,20241118,7.38,5510,-41.92,20240103,2980,7.38,20241118,5510,-41.92,20240103,2980,7.38,20241118,1.07,N,080520,500,58 억,,81656,N,N,0,N,00,N +20241120,120655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3230,15,2,0.47,10908470,3397,19.02,3200,3240,3195,4175,2255,3215,3211.21,0.70,0,-311,3318,3266,3168,3116,3018,3292,3142,59,960,500,2310,5,1,11746609,379,12.87,0.29,12,0.03,251.00,11127.00,5510,20240103,-41.38,2980,20241118,8.39,5510,-41.38,20240103,2980,8.39,20241118,5510,-41.38,20240103,2980,8.39,20241118,1.07,N,080520,500,58 억,,81656,N,N,0,N,00,N +20241120,110656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,-15,5,-0.47,6616275,2060,11.54,3200,3225,3195,4175,2255,3215,3211.78,0.70,0,4,3318,3266,3168,3116,3018,3292,3142,59,960,500,2310,5,1,11746609,376,12.75,0.29,12,0.02,251.00,11127.00,5510,20240103,-41.92,2980,20241118,7.38,5510,-41.92,20240103,2980,7.38,20241118,5510,-41.92,20240103,2980,7.38,20241118,1.07,N,080520,500,58 억,,81656,N,N,0,N,00,N +20241120,100656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,10,2,0.31,3550620,1102,6.17,3200,3225,3195,4175,2255,3215,3221.98,0.70,0,-54,3318,3266,3168,3116,3018,3292,3142,59,960,500,2310,5,1,11746609,379,12.85,0.29,12,0.01,251.00,11127.00,5510,20240103,-41.47,2980,20241118,8.22,5510,-41.47,20240103,2980,8.22,20241118,5510,-41.47,20240103,2980,8.22,20241118,1.07,N,080520,500,58 억,,81656,N,N,0,N,00,N +20241120,090654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3195,-20,5,-0.62,409720,128,0.72,3200,3225,3195,4175,2255,3215,3200.94,0.70,0,-9,3318,3266,3168,3116,3018,3292,3142,59,960,500,2310,5,1,11746609,375,12.73,0.29,12,0.00,251.00,11127.00,5510,20240103,-42.01,2980,20241118,7.21,5510,-42.01,20240103,2980,7.21,20241118,5510,-42.01,20240103,2980,7.21,20241118,1.07,N,080520,500,58 억,,81656,N,N,0,N,00,N 20241119,160619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,145,2,4.72,56565935,17857,93.29,3075,3220,3070,3990,2150,3070,3167.72,0.70,0,-471,3323,3196,3088,2961,2853,3260,3025,59,920,500,2210,5,1,11746609,378,12.81,0.29,12,0.15,251.00,11127.00,5510,20240103,-41.65,2980,20241118,7.89,5510,-41.65,20240103,2980,7.89,20241118,5510,-41.65,20240103,2980,7.89,20241118,1.10,N,080520,500,58 억,,82123,N,N,0,N,00,N 20241119,150629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,110,2,3.58,51513650,16285,85.08,3075,3220,3070,3990,2150,3070,3163.26,0.70,0,-287,3323,3196,3088,2961,2853,3260,3025,59,920,500,2210,5,1,11746609,374,12.67,0.29,12,0.14,251.00,11127.00,5510,20240103,-42.29,2980,20241118,6.71,5510,-42.29,20240103,2980,6.71,20241118,5510,-42.29,20240103,2980,6.71,20241118,1.10,N,080520,500,58 억,,82123,N,N,0,N,00,N 20241119,140628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3205,135,2,4.40,34635005,10978,57.35,3075,3220,3070,3990,2150,3070,3154.95,0.70,0,-369,3323,3196,3088,2961,2853,3260,3025,59,920,500,2210,5,1,11746609,376,12.77,0.29,12,0.09,251.00,11127.00,5510,20240103,-41.83,2980,20241118,7.55,5510,-41.83,20240103,2980,7.55,20241118,5510,-41.83,20240103,2980,7.55,20241118,1.10,N,080520,500,58 억,,82123,N,N,0,N,00,N diff --git a/080530/price/prices-20241101.csv b/080530/price/prices-20241101.csv index 1bc38c848f03..c82bba6b2afa 100644 --- a/080530/price/prices-20241101.csv +++ b/080530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1163,5,2,0.43,22940378,19788,23.69,1188,1188,1151,1505,811,1158,1159.31,0.79,0,-4796,1227,1192,1173,1138,1119,1183,1129,217,347,500,710,1,1,43300427,504,-5.93,1.40,12,0.05,-196.00,829.00,3380,20240329,-65.59,1114,20241112,4.40,3380,-65.59,20240329,1114,4.40,20241112,3380,-65.59,20240329,1114,4.40,20241112,0.08,N,080530,500,216 억,,341696,N,N,0,N,00,N +20241120,150654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,1,2,0.09,18964153,16358,19.58,1188,1188,1151,1505,811,1158,1159.32,0.79,0,-4796,1227,1192,1173,1138,1119,1183,1129,217,347,500,710,1,1,43300427,502,-5.91,1.40,12,0.04,-196.00,829.00,3380,20240329,-65.71,1114,20241112,4.04,3380,-65.71,20240329,1114,4.04,20241112,3380,-65.71,20240329,1114,4.04,20241112,0.08,N,080530,500,216 억,,341696,N,N,0,N,00,N +20241120,140655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,1,2,0.09,12925222,11146,13.34,1188,1188,1151,1505,811,1158,1159.63,0.79,0,-5294,1227,1192,1173,1138,1119,1183,1129,217,347,500,710,1,1,43300427,502,-5.91,1.40,12,0.03,-196.00,829.00,3380,20240329,-65.71,1114,20241112,4.04,3380,-65.71,20240329,1114,4.04,20241112,3380,-65.71,20240329,1114,4.04,20241112,0.08,N,080530,500,216 억,,341696,N,N,0,N,00,N +20241120,130656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,4,2,0.35,10881041,9384,11.23,1188,1188,1151,1505,811,1158,1159.53,0.79,0,-4550,1227,1192,1173,1138,1119,1183,1129,217,347,500,710,1,1,43300427,503,-5.93,1.40,12,0.02,-196.00,829.00,3380,20240329,-65.62,1114,20241112,4.31,3380,-65.62,20240329,1114,4.31,20241112,3380,-65.62,20240329,1114,4.31,20241112,0.08,N,080530,500,216 억,,341696,N,N,0,N,00,N +20241120,120655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,1,2,0.09,10773148,9291,11.12,1188,1188,1151,1505,811,1158,1159.53,0.79,0,-4550,1227,1192,1173,1138,1119,1183,1129,217,347,500,710,1,1,43300427,502,-5.91,1.40,12,0.02,-196.00,829.00,3380,20240329,-65.71,1114,20241112,4.04,3380,-65.71,20240329,1114,4.04,20241112,3380,-65.71,20240329,1114,4.04,20241112,0.08,N,080530,500,216 억,,341696,N,N,0,N,00,N +20241120,110656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,0,3,0.00,10198114,8795,10.53,1188,1188,1151,1505,811,1158,1159.54,0.79,0,-4550,1227,1192,1173,1138,1119,1183,1129,217,347,500,710,1,1,43300427,501,-5.91,1.40,12,0.02,-196.00,829.00,3380,20240329,-65.74,1114,20241112,3.95,3380,-65.74,20240329,1114,3.95,20241112,3380,-65.74,20240329,1114,3.95,20241112,0.08,N,080530,500,216 억,,341696,N,N,0,N,00,N +20241120,100656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1171,13,2,1.12,6723504,5795,6.94,1188,1188,1151,1505,811,1158,1160.23,0.79,0,-4550,1227,1192,1173,1138,1119,1183,1129,217,347,500,710,1,1,43300427,507,-5.97,1.41,12,0.01,-196.00,829.00,3380,20240329,-65.36,1114,20241112,5.12,3380,-65.36,20240329,1114,5.12,20241112,3380,-65.36,20240329,1114,5.12,20241112,0.08,N,080530,500,216 억,,341696,N,N,0,N,00,N +20241120,090654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1188,30,2,2.59,72468,61,0.07,1188,1188,1188,1505,811,1158,1188.00,0.79,0,-37,1227,1192,1173,1138,1119,1183,1129,217,347,500,710,1,1,43300427,514,-6.06,1.43,12,0.00,-196.00,829.00,3380,20240329,-64.85,1114,20241112,6.64,3380,-64.85,20240329,1114,6.64,20241112,3380,-64.85,20240329,1114,6.64,20241112,0.08,N,080530,500,216 억,,341696,N,N,0,N,00,N 20241119,160619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,-43,5,-3.58,97216436,83533,263.64,1208,1208,1154,1561,841,1201,1163.81,0.79,0,89,1225,1213,1192,1180,1159,1202,1169,217,360,500,740,1,1,43300427,501,-5.91,1.40,12,0.19,-196.00,829.00,3380,20240329,-65.74,1114,20241112,3.95,3380,-65.74,20240329,1114,3.95,20241112,3380,-65.74,20240329,1114,3.95,20241112,0.08,N,080530,500,216 억,,341585,N,N,0,N,00,N 20241119,150629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,-43,5,-3.58,92677494,79621,251.30,1208,1208,1154,1561,841,1201,1163.98,0.79,0,393,1225,1213,1192,1180,1159,1202,1169,217,360,500,740,1,1,43300427,501,-5.91,1.40,12,0.18,-196.00,829.00,3380,20240329,-65.74,1114,20241112,3.95,3380,-65.74,20240329,1114,3.95,20241112,3380,-65.74,20240329,1114,3.95,20241112,0.08,N,080530,500,216 억,,341585,N,N,0,N,00,N 20241119,140628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,-28,5,-2.33,87025824,74741,235.90,1208,1208,1154,1561,841,1201,1164.37,0.79,0,1113,1225,1213,1192,1180,1159,1202,1169,217,360,500,740,1,1,43300427,508,-5.98,1.41,12,0.17,-196.00,829.00,3380,20240329,-65.30,1114,20241112,5.30,3380,-65.30,20240329,1114,5.30,20241112,3380,-65.30,20240329,1114,5.30,20241112,0.08,N,080530,500,216 억,,341585,N,N,0,N,00,N diff --git a/080580/price/prices-20241101.csv b/080580/price/prices-20241101.csv index c667577b347a..c6f4222da9e5 100644 --- a/080580/price/prices-20241101.csv +++ b/080580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4775,-40,5,-0.83,287052085,59831,60.20,4815,4875,4755,6250,3375,4815,4797.73,0.77,0,2770,5045,4930,4865,4750,4685,4897,4717,88,1435,500,3080,5,1,17679298,844,78.28,1.97,12,0.34,61.00,2418.00,14910,20240123,-67.97,3660,20231114,30.46,14910,-67.97,20240123,4755,0.42,20241120,14910,-67.97,20240123,3760,26.99,20231207,1.24,N,080580,500,88 억,,136395,N,N,0,N,00,N +20241120,150654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4775,-40,5,-0.83,270294750,56313,56.66,4815,4875,4760,6250,3375,4815,4799.86,0.77,0,2443,5045,4930,4865,4750,4685,4897,4717,88,1435,500,3080,5,1,17679298,844,78.28,1.97,12,0.32,61.00,2418.00,14910,20240123,-67.97,3660,20231114,30.46,14910,-67.97,20240123,4760,0.32,20241120,14910,-67.97,20240123,3760,26.99,20231207,1.24,N,080580,500,88 억,,136395,N,N,0,N,00,N +20241120,140655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4815,0,3,0.00,250214205,52111,52.44,4815,4875,4770,6250,3375,4815,4801.56,0.77,0,2567,5045,4930,4865,4750,4685,4897,4717,88,1435,500,3080,5,1,17679298,851,78.93,1.99,12,0.29,61.00,2418.00,14910,20240123,-67.71,3660,20231114,31.56,14910,-67.71,20240123,4770,0.94,20241120,14910,-67.71,20240123,3760,28.06,20231207,1.24,N,080580,500,88 억,,136395,N,N,0,N,00,N +20241120,130656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4825,10,2,0.21,182750570,38030,38.27,4815,4875,4770,6250,3375,4815,4805.43,0.77,0,2725,5045,4930,4865,4750,4685,4897,4717,88,1435,500,3080,5,1,17679298,853,79.10,2.00,12,0.22,61.00,2418.00,14910,20240123,-67.64,3660,20231114,31.83,14910,-67.64,20240123,4770,1.15,20241120,14910,-67.64,20240123,3760,28.32,20231207,1.24,N,080580,500,88 억,,136395,N,N,0,N,00,N +20241120,120655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4825,10,2,0.21,167541230,34880,35.10,4815,4875,4770,6250,3375,4815,4803.36,0.77,0,2832,5045,4930,4865,4750,4685,4897,4717,88,1435,500,3080,5,1,17679298,853,79.10,2.00,12,0.20,61.00,2418.00,14910,20240123,-67.64,3660,20231114,31.83,14910,-67.64,20240123,4770,1.15,20241120,14910,-67.64,20240123,3760,28.32,20231207,1.24,N,080580,500,88 억,,136395,N,N,0,N,00,N +20241120,110657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4845,30,2,0.62,149749555,31183,31.38,4815,4875,4770,6250,3375,4815,4802.28,0.77,0,1982,5045,4930,4865,4750,4685,4897,4717,88,1435,500,3080,5,1,17679298,857,79.43,2.00,12,0.18,61.00,2418.00,14910,20240123,-67.51,3660,20231114,32.38,14910,-67.51,20240123,4770,1.57,20241120,14910,-67.51,20240123,3760,28.86,20231207,1.24,N,080580,500,88 억,,136395,N,N,0,N,00,N +20241120,100656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4815,0,3,0.00,79068885,16429,16.53,4815,4875,4790,6250,3375,4815,4812.76,0.77,0,-4721,5045,4930,4865,4750,4685,4897,4717,88,1435,500,3080,5,1,17679298,851,78.93,1.99,12,0.09,61.00,2418.00,14910,20240123,-67.71,3660,20231114,31.56,14910,-67.71,20240123,4790,0.52,20241120,14910,-67.71,20240123,3760,28.06,20231207,1.24,N,080580,500,88 억,,136395,N,N,0,N,00,N +20241120,090654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4805,-10,5,-0.21,7042545,1465,1.47,4815,4875,4805,6250,3375,4815,4807.20,0.77,0,-529,5045,4930,4865,4750,4685,4897,4717,88,1435,500,3080,5,1,17679298,849,78.77,1.99,12,0.01,61.00,2418.00,14910,20240123,-67.77,3660,20231114,31.28,14910,-67.77,20240123,4800,0.10,20241119,14910,-67.77,20240123,3760,27.79,20231207,1.24,N,080580,500,88 억,,136395,N,N,0,N,00,N 20241119,160619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4815,-120,5,-2.43,482931375,99375,157.75,4865,4980,4800,6410,3455,4935,4859.69,0.78,0,-1598,5195,5065,5000,4870,4805,5032,4837,88,1475,500,3150,5,1,17679298,851,78.93,1.99,12,0.56,61.00,2418.00,14910,20240123,-67.71,3660,20231114,31.56,14910,-67.71,20240123,4800,0.31,20241119,14910,-67.71,20240123,3760,28.06,20231207,1.25,N,080580,500,88 억,,137993,N,N,0,N,00,N 20241119,150629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,-100,5,-2.03,468884940,96461,153.12,4865,4980,4800,6410,3455,4935,4860.88,0.78,0,-1560,5195,5065,5000,4870,4805,5032,4837,88,1475,500,3150,5,1,17679298,855,79.26,2.00,12,0.55,61.00,2418.00,14910,20240123,-67.57,3660,20231114,32.10,14910,-67.57,20240123,4800,0.73,20241119,14910,-67.57,20240123,3760,28.59,20231207,1.25,N,080580,500,88 억,,137993,N,N,0,N,00,N 20241119,140628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4840,-95,5,-1.93,371459900,76275,121.08,4865,4980,4840,6410,3455,4935,4870.01,0.78,0,-1717,5195,5065,5000,4870,4805,5032,4837,88,1475,500,3150,5,1,17679298,856,79.34,2.00,12,0.43,61.00,2418.00,14910,20240123,-67.54,3660,20231114,32.24,14910,-67.54,20240123,4840,0.00,20241119,14910,-67.54,20240123,3760,28.72,20231207,1.25,N,080580,500,88 억,,137993,N,N,0,N,00,N diff --git a/080720/price/prices-20241101.csv b/080720/price/prices-20241101.csv index 1ca9162c6b9c..dc6f3d321d6a 100644 --- a/080720/price/prices-20241101.csv +++ b/080720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160645,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241120,150655,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241120,140656,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241120,130656,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241120,120655,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241120,110657,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241120,100657,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241120,090655,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N 20241119,160620,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N 20241119,150630,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N 20241119,140629,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N diff --git a/081000/price/prices-20241101.csv b/081000/price/prices-20241101.csv index b2855918b9c2..1bec69fd2c9d 100644 --- a/081000/price/prices-20241101.csv +++ b/081000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160645,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11680,0,3,0.00,139313860,11879,76.19,12000,12000,11650,15180,8180,11680,11727.80,1.45,0,-2171,12400,12040,11780,11420,11160,12220,11600,142,3500,1000,8640,10,1,14202975,1659,16.59,0.41,12,0.08,704.00,28448.00,21000,20240604,-44.38,11520,20241119,1.39,21000,-44.38,20240604,11520,1.39,20241119,21000,-44.38,20240604,11520,1.39,20241119,1.18,N,081000,1000,142 억,,205741,N,N,15,N,00,N +20241120,150655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11710,30,2,0.26,131263250,11191,71.78,12000,12000,11650,15180,8180,11680,11729.36,1.45,0,-1849,12400,12040,11780,11420,11160,12220,11600,142,3500,1000,8640,10,1,14202975,1663,16.63,0.41,12,0.08,704.00,28448.00,21000,20240604,-44.24,11520,20241119,1.65,21000,-44.24,20240604,11520,1.65,20241119,21000,-44.24,20240604,11520,1.65,20241119,1.18,N,081000,1000,142 억,,205741,N,N,14,N,00,N +20241120,140656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11740,60,2,0.51,68682990,5850,37.52,12000,12000,11650,15180,8180,11680,11740.68,1.45,0,-1124,12400,12040,11780,11420,11160,12220,11600,142,3500,1000,8640,10,1,14202975,1667,16.68,0.41,12,0.04,704.00,28448.00,21000,20240604,-44.10,11520,20241119,1.91,21000,-44.10,20240604,11520,1.91,20241119,21000,-44.10,20240604,11520,1.91,20241119,1.18,N,081000,1000,142 억,,205741,N,N,14,N,00,N +20241120,130657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11790,110,2,0.94,63396200,5400,34.64,12000,12000,11650,15180,8180,11680,11740.04,1.45,0,-922,12400,12040,11780,11420,11160,12220,11600,142,3500,1000,8640,10,1,14202975,1675,16.75,0.41,12,0.04,704.00,28448.00,21000,20240604,-43.86,11520,20241119,2.34,21000,-43.86,20240604,11520,2.34,20241119,21000,-43.86,20240604,11520,2.34,20241119,1.18,N,081000,1000,142 억,,205741,N,N,14,N,00,N +20241120,120656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11760,80,2,0.68,56212610,4790,30.72,12000,12000,11650,15180,8180,11680,11735.41,1.45,0,-1075,12400,12040,11780,11420,11160,12220,11600,142,3500,1000,8640,10,1,14202975,1670,16.70,0.41,12,0.03,704.00,28448.00,21000,20240604,-44.00,11520,20241119,2.08,21000,-44.00,20240604,11520,2.08,20241119,21000,-44.00,20240604,11520,2.08,20241119,1.18,N,081000,1000,142 억,,205741,N,N,14,N,00,N +20241120,110657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11750,70,2,0.60,44789880,3817,24.48,12000,12000,11650,15180,8180,11680,11734.31,1.45,0,-894,12400,12040,11780,11420,11160,12220,11600,142,3500,1000,8640,10,1,14202975,1669,16.69,0.41,12,0.03,704.00,28448.00,21000,20240604,-44.05,11520,20241119,2.00,21000,-44.05,20240604,11520,2.00,20241119,21000,-44.05,20240604,11520,2.00,20241119,1.18,N,081000,1000,142 억,,205741,N,N,14,N,00,N +20241120,100657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11730,50,2,0.43,36835320,3139,20.13,12000,12000,11650,15180,8180,11680,11734.73,1.45,0,-914,12400,12040,11780,11420,11160,12220,11600,142,3500,1000,8640,10,1,14202975,1666,16.66,0.41,12,0.02,704.00,28448.00,21000,20240604,-44.14,11520,20241119,1.82,21000,-44.14,20240604,11520,1.82,20241119,21000,-44.14,20240604,11520,1.82,20241119,1.18,N,081000,1000,142 억,,205741,N,N,14,N,00,N +20241120,090655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11800,120,2,1.03,6739720,566,3.63,12000,12000,11800,15180,8180,11680,11907.63,1.45,0,-179,12400,12040,11780,11420,11160,12220,11600,142,3500,1000,8640,10,1,14202975,1676,16.76,0.41,12,0.00,704.00,28448.00,21000,20240604,-43.81,11520,20241119,2.43,21000,-43.81,20240604,11520,2.43,20241119,21000,-43.81,20240604,11520,2.43,20241119,1.18,N,081000,1000,142 억,,205741,N,N,14,N,00,N 20241119,160620,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11680,-60,5,-0.51,182142090,15584,80.85,11520,12140,11520,15260,8220,11740,11687.81,1.47,0,-2489,12106,11922,11736,11552,11366,12015,11645,142,3520,1000,8680,10,1,14202975,1659,16.59,0.41,12,0.11,704.00,28448.00,21000,20240604,-44.38,11520,20241119,1.39,21000,-44.38,20240604,11520,1.39,20241119,21000,-44.38,20240604,11520,1.39,20241119,1.18,N,081000,1000,142 억,,208689,N,N,14,N,00,N 20241119,150630,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11810,70,2,0.60,174119640,14898,77.29,11520,12140,11520,15260,8220,11740,11687.41,1.47,0,-2567,12106,11922,11736,11552,11366,12015,11645,142,3520,1000,8680,10,1,14202975,1677,16.78,0.42,12,0.10,704.00,28448.00,21000,20240604,-43.76,11520,20241119,2.52,21000,-43.76,20240604,11520,2.52,20241119,21000,-43.76,20240604,11520,2.52,20241119,1.18,N,081000,1000,142 억,,208689,N,N,17,N,00,N 20241119,140629,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11680,-60,5,-0.51,157993710,13521,70.15,11520,12140,11520,15260,8220,11740,11685.02,1.47,0,-2606,12106,11922,11736,11552,11366,12015,11645,142,3520,1000,8680,10,1,14202975,1659,16.59,0.41,12,0.10,704.00,28448.00,21000,20240604,-44.38,11520,20241119,1.39,21000,-44.38,20240604,11520,1.39,20241119,21000,-44.38,20240604,11520,1.39,20241119,1.18,N,081000,1000,142 억,,208689,N,N,17,N,00,N diff --git a/081150/price/prices-20241101.csv b/081150/price/prices-20241101.csv index 094f4c752cc5..bd76bb669b6e 100644 --- a/081150/price/prices-20241101.csv +++ b/081150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,5,2,0.18,693639690,246696,64.62,2805,2845,2775,3670,1980,2825,2811.52,1.79,0,8417,2938,2881,2853,2796,2768,2867,2782,121,845,500,2090,5,1,24268402,687,-30.76,0.44,12,1.02,-92.00,6498.00,3565,20231115,-20.62,2310,20240805,22.51,3455,-18.09,20240123,2310,22.51,20240805,3455,-18.09,20240123,2310,22.51,20240805,4.04,N,081150,500,121 억,,434572,N,N,0,N,00,N +20241120,150655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,5,2,0.18,597083455,212612,55.69,2805,2845,2775,3670,1980,2825,2808.11,1.79,0,13238,2938,2881,2853,2796,2768,2867,2782,121,845,500,2090,5,1,24268402,687,-30.76,0.44,12,0.88,-92.00,6498.00,3565,20231115,-20.62,2310,20240805,22.51,3455,-18.09,20240123,2310,22.51,20240805,3455,-18.09,20240123,2310,22.51,20240805,4.04,N,081150,500,121 억,,434572,N,N,0,N,00,N +20241120,140656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,5,2,0.18,550030235,195962,51.33,2805,2845,2775,3670,1980,2825,2806.57,1.79,0,11943,2938,2881,2853,2796,2768,2867,2782,121,845,500,2090,5,1,24268402,687,-30.76,0.44,12,0.81,-92.00,6498.00,3565,20231115,-20.62,2310,20240805,22.51,3455,-18.09,20240123,2310,22.51,20240805,3455,-18.09,20240123,2310,22.51,20240805,4.04,N,081150,500,121 억,,434572,N,N,0,N,00,N +20241120,130657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2825,0,3,0.00,497124495,177242,46.43,2805,2845,2775,3670,1980,2825,2804.47,1.79,0,6906,2938,2881,2853,2796,2768,2867,2782,121,845,500,2090,5,1,24268402,686,-30.71,0.43,12,0.73,-92.00,6498.00,3565,20231115,-20.76,2310,20240805,22.29,3455,-18.23,20240123,2310,22.29,20240805,3455,-18.23,20240123,2310,22.29,20240805,4.04,N,081150,500,121 억,,434572,N,N,0,N,00,N +20241120,120656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,5,2,0.18,446843375,159459,41.77,2805,2845,2775,3670,1980,2825,2801.85,1.79,0,1059,2938,2881,2853,2796,2768,2867,2782,121,845,500,2090,5,1,24268402,687,-30.76,0.44,12,0.66,-92.00,6498.00,3565,20231115,-20.62,2310,20240805,22.51,3455,-18.09,20240123,2310,22.51,20240805,3455,-18.09,20240123,2310,22.51,20240805,4.04,N,081150,500,121 억,,434572,N,N,0,N,00,N +20241120,110658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,5,2,0.18,402153215,143682,37.63,2805,2830,2775,3670,1980,2825,2798.41,1.79,0,780,2938,2881,2853,2796,2768,2867,2782,121,845,500,2090,5,1,24268402,687,-30.76,0.44,12,0.59,-92.00,6498.00,3565,20231115,-20.62,2310,20240805,22.51,3455,-18.09,20240123,2310,22.51,20240805,3455,-18.09,20240123,2310,22.51,20240805,4.04,N,081150,500,121 억,,434572,N,N,0,N,00,N +20241120,100657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,-30,5,-1.06,317824910,113692,29.78,2805,2820,2775,3670,1980,2825,2794.77,1.79,0,-812,2938,2881,2853,2796,2768,2867,2782,121,845,500,2090,5,1,24268402,678,-30.38,0.43,12,0.47,-92.00,6498.00,3565,20231115,-21.60,2310,20240805,21.00,3455,-19.10,20240123,2310,21.00,20240805,3455,-19.10,20240123,2310,21.00,20240805,4.04,N,081150,500,121 억,,434572,N,N,0,N,00,N +20241120,090655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,-10,5,-0.35,116792375,41619,10.90,2805,2815,2800,3670,1980,2825,2804.93,1.79,0,8180,2938,2881,2853,2796,2768,2867,2782,121,845,500,2090,5,1,24268402,683,-30.60,0.43,12,0.17,-92.00,6498.00,3565,20231115,-21.04,2310,20240805,21.86,3455,-18.52,20240123,2310,21.86,20240805,3455,-18.52,20240123,2310,21.86,20240805,4.04,N,081150,500,121 억,,434572,N,N,0,N,00,N 20241119,160620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2825,-40,5,-1.40,1027044035,361113,68.69,2850,2910,2825,3720,2010,2865,2844.18,1.79,0,-1400,2985,2925,2885,2825,2785,2915,2815,121,855,500,2120,5,1,24268402,686,-30.71,0.43,12,1.49,-92.00,6498.00,3565,20231115,-20.76,2310,20240805,22.29,3455,-18.23,20240123,2310,22.29,20240805,3455,-18.23,20240123,2310,22.29,20240805,3.25,N,081150,500,121 억,,435269,N,N,0,N,00,N 20241119,150630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2845,-20,5,-0.70,956077760,336030,63.92,2850,2910,2825,3720,2010,2865,2845.22,1.79,0,1262,2985,2925,2885,2825,2785,2915,2815,121,855,500,2120,5,1,24268402,690,-30.92,0.44,12,1.38,-92.00,6498.00,3565,20231115,-20.20,2310,20240805,23.16,3455,-17.66,20240123,2310,23.16,20240805,3455,-17.66,20240123,2310,23.16,20240805,3.25,N,081150,500,121 억,,435269,N,N,0,N,00,N 20241119,140629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,-15,5,-0.52,823964900,289493,55.06,2850,2910,2825,3720,2010,2865,2846.23,1.79,0,3820,2985,2925,2885,2825,2785,2915,2815,121,855,500,2120,5,1,24268402,692,-30.98,0.44,12,1.19,-92.00,6498.00,3565,20231115,-20.06,2310,20240805,23.38,3455,-17.51,20240123,2310,23.38,20240805,3455,-17.51,20240123,2310,23.38,20240805,3.25,N,081150,500,121 억,,435269,N,N,0,N,00,N diff --git a/081580/price/prices-20241101.csv b/081580/price/prices-20241101.csv index 8733a615d021..b402d6f95da1 100644 --- a/081580/price/prices-20241101.csv +++ b/081580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4300,-195,5,-4.34,949589895,218312,139.47,4485,4625,4105,5840,3150,4495,4349.69,1.11,0,-46367,4721,4607,4456,4342,4191,4665,4400,78,1345,500,3050,5,1,15508143,667,-430.00,0.62,12,1.41,-10.00,6898.00,5080,20241007,-15.35,2010,20240419,113.93,5080,-15.35,20241007,2010,113.93,20240419,5080,-15.35,20241007,2010,113.93,20240419,5.98,N,081580,500,77 억,,171397,N,N,0,N,00,N +20241120,150655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4290,-205,5,-4.56,911532270,209423,133.79,4485,4625,4105,5840,3150,4495,4352.59,1.11,0,-41760,4721,4607,4456,4342,4191,4665,4400,78,1345,500,3050,5,1,15508143,665,-429.00,0.62,12,1.35,-10.00,6898.00,5080,20241007,-15.55,2010,20240419,113.43,5080,-15.55,20241007,2010,113.43,20240419,5080,-15.55,20241007,2010,113.43,20240419,5.98,N,081580,500,77 억,,171397,N,N,0,N,00,N +20241120,140656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4480,-15,5,-0.33,364891845,81086,51.80,4485,4625,4370,5840,3150,4495,4500.06,1.11,0,-23105,4721,4607,4456,4342,4191,4665,4400,78,1345,500,3050,5,1,15508143,695,-448.00,0.65,12,0.52,-10.00,6898.00,5080,20241007,-11.81,2010,20240419,122.89,5080,-11.81,20241007,2010,122.89,20240419,5080,-11.81,20241007,2010,122.89,20240419,5.98,N,081580,500,77 억,,171397,N,N,0,N,00,N +20241120,130657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4435,-60,5,-1.33,78261445,17535,11.20,4485,4520,4430,5840,3150,4495,4463.16,1.11,0,-13821,4721,4607,4456,4342,4191,4665,4400,78,1345,500,3050,5,1,15508143,688,-443.50,0.64,12,0.11,-10.00,6898.00,5080,20241007,-12.70,2010,20240419,120.65,5080,-12.70,20241007,2010,120.65,20240419,5080,-12.70,20241007,2010,120.65,20240419,5.98,N,081580,500,77 억,,171397,N,N,0,N,00,N +20241120,120656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4445,-50,5,-1.11,54073175,12094,7.73,4485,4520,4430,5840,3150,4495,4471.07,1.11,0,-8394,4721,4607,4456,4342,4191,4665,4400,78,1345,500,3050,5,1,15508143,689,-444.50,0.64,12,0.08,-10.00,6898.00,5080,20241007,-12.50,2010,20240419,121.14,5080,-12.50,20241007,2010,121.14,20240419,5080,-12.50,20241007,2010,121.14,20240419,5.98,N,081580,500,77 억,,171397,N,N,0,N,00,N +20241120,110658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4475,-20,5,-0.44,31056595,6938,4.43,4485,4520,4430,5840,3150,4495,4476.30,1.11,0,-4290,4721,4607,4456,4342,4191,4665,4400,78,1345,500,3050,5,1,15508143,694,-447.50,0.65,12,0.04,-10.00,6898.00,5080,20241007,-11.91,2010,20240419,122.64,5080,-11.91,20241007,2010,122.64,20240419,5080,-11.91,20241007,2010,122.64,20240419,5.98,N,081580,500,77 억,,171397,N,N,0,N,00,N +20241120,100658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4480,-15,5,-0.33,17011300,3798,2.43,4485,4520,4430,5840,3150,4495,4479.02,1.11,0,-1775,4721,4607,4456,4342,4191,4665,4400,78,1345,500,3050,5,1,15508143,695,-448.00,0.65,12,0.02,-10.00,6898.00,5080,20241007,-11.81,2010,20240419,122.89,5080,-11.81,20241007,2010,122.89,20240419,5080,-11.81,20241007,2010,122.89,20240419,5.98,N,081580,500,77 억,,171397,N,N,0,N,00,N +20241120,090655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4460,-35,5,-0.78,4637510,1034,0.66,4485,4520,4450,5840,3150,4495,4485.02,1.11,0,-632,4721,4607,4456,4342,4191,4665,4400,78,1345,500,3050,5,1,15508143,692,-446.00,0.65,12,0.01,-10.00,6898.00,5080,20241007,-12.20,2010,20240419,121.89,5080,-12.20,20241007,2010,121.89,20240419,5080,-12.20,20241007,2010,121.89,20240419,5.98,N,081580,500,77 억,,171397,N,N,0,N,00,N 20241119,160620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4495,155,2,3.57,699935905,156535,210.19,4340,4570,4305,5640,3040,4340,4471.43,0.81,0,45795,4640,4490,4300,4150,3960,4510,4170,78,1300,500,2950,5,1,15508143,697,-449.50,0.65,12,1.01,-10.00,6898.00,5080,20241007,-11.52,2010,20240419,123.63,5080,-11.52,20241007,2010,123.63,20240419,5080,-11.52,20241007,2010,123.63,20240419,5.97,N,081580,500,77 억,,125805,N,N,0,N,00,N 20241119,150630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4470,130,2,3.00,685520145,153323,205.88,4340,4570,4305,5640,3040,4340,4471.08,0.81,0,46720,4640,4490,4300,4150,3960,4510,4170,78,1300,500,2950,5,1,15508143,693,-447.00,0.65,12,0.99,-10.00,6898.00,5080,20241007,-12.01,2010,20240419,122.39,5080,-12.01,20241007,2010,122.39,20240419,5080,-12.01,20241007,2010,122.39,20240419,5.97,N,081580,500,77 억,,125805,N,N,0,N,00,N 20241119,140629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4500,160,2,3.69,659768925,147576,198.16,4340,4570,4305,5640,3040,4340,4470.71,0.81,0,47785,4640,4490,4300,4150,3960,4510,4170,78,1300,500,2950,5,1,15508143,698,-450.00,0.65,12,0.95,-10.00,6898.00,5080,20241007,-11.42,2010,20240419,123.88,5080,-11.42,20241007,2010,123.88,20240419,5080,-11.42,20241007,2010,123.88,20240419,5.97,N,081580,500,77 억,,125805,N,N,0,N,00,N diff --git a/081660/price/prices-20241101.csv b/081660/price/prices-20241101.csv index b1f56c2bc731..a567005674f0 100644 --- a/081660/price/prices-20241101.csv +++ b/081660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160646,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39100,50,2,0.13,4875830800,124154,124.00,38800,39550,38800,50700,27350,39050,39272.60,44.35,0,-20296,39816,39432,38966,38582,38116,39625,38775,617,11650,1000,30450,50,1,60095839,23497,55.78,1.23,12,0.21,701.00,31737.00,44950,20240925,-13.01,36400,20241107,7.42,44950,-13.01,20240925,36400,7.42,20241107,44950,-13.01,20240925,36400,7.42,20241107,0.07,N,081660,1000,616 억,,26652896,N,N,64,N,00,N +20241120,150656,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39250,200,2,0.51,4541628050,115621,115.48,38800,39550,38800,50700,27350,39050,39280.30,44.35,0,-19020,39816,39432,38966,38582,38116,39625,38775,617,11650,1000,30450,50,1,60095839,23588,55.99,1.24,12,0.19,701.00,31737.00,44950,20240925,-12.68,36400,20241107,7.83,44950,-12.68,20240925,36400,7.83,20241107,44950,-12.68,20240925,36400,7.83,20241107,0.07,N,081660,1000,616 억,,26652896,N,N,190,N,00,N +20241120,140657,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39150,100,2,0.26,3257847800,82961,82.86,38800,39550,38800,50700,27350,39050,39269.63,44.35,0,-12927,39816,39432,38966,38582,38116,39625,38775,617,11650,1000,30450,50,1,60095839,23528,55.85,1.23,12,0.14,701.00,31737.00,44950,20240925,-12.90,36400,20241107,7.55,44950,-12.90,20240925,36400,7.55,20241107,44950,-12.90,20240925,36400,7.55,20241107,0.07,N,081660,1000,616 억,,26652896,N,N,190,N,00,N +20241120,130658,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39250,200,2,0.51,2619281750,66693,66.61,38800,39550,38800,50700,27350,39050,39273.71,44.35,0,-11395,39816,39432,38966,38582,38116,39625,38775,617,11650,1000,30450,50,1,60095839,23588,55.99,1.24,12,0.11,701.00,31737.00,44950,20240925,-12.68,36400,20241107,7.83,44950,-12.68,20240925,36400,7.83,20241107,44950,-12.68,20240925,36400,7.83,20241107,0.07,N,081660,1000,616 억,,26652896,N,N,190,N,00,N +20241120,120657,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39400,350,2,0.90,2246721550,57198,57.13,38800,39550,38800,50700,27350,39050,39279.72,44.35,0,-10954,39816,39432,38966,38582,38116,39625,38775,617,11650,1000,30450,50,1,60095839,23678,56.21,1.24,12,0.10,701.00,31737.00,44950,20240925,-12.35,36400,20241107,8.24,44950,-12.35,20240925,36400,8.24,20241107,44950,-12.35,20240925,36400,8.24,20241107,0.07,N,081660,1000,616 억,,26652896,N,N,190,N,00,N +20241120,110658,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39400,350,2,0.90,1723582250,43925,43.87,38800,39550,38800,50700,27350,39050,39239.21,44.35,0,-7368,39816,39432,38966,38582,38116,39625,38775,617,11650,1000,30450,50,1,60095839,23678,56.21,1.24,12,0.07,701.00,31737.00,44950,20240925,-12.35,36400,20241107,8.24,44950,-12.35,20240925,36400,8.24,20241107,44950,-12.35,20240925,36400,8.24,20241107,0.07,N,081660,1000,616 억,,26652896,N,N,190,N,00,N +20241120,100658,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39200,150,2,0.38,1107739550,28288,28.25,38800,39400,38800,50700,27350,39050,39159.34,44.35,0,-4219,39816,39432,38966,38582,38116,39625,38775,617,11650,1000,30450,50,1,60095839,23558,55.92,1.24,12,0.05,701.00,31737.00,44950,20240925,-12.79,36400,20241107,7.69,44950,-12.79,20240925,36400,7.69,20241107,44950,-12.79,20240925,36400,7.69,20241107,0.07,N,081660,1000,616 억,,26652896,N,N,190,N,00,N +20241120,090655,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39000,-50,5,-0.13,78442000,2017,2.01,38800,39050,38800,50700,27350,39050,38890.43,44.35,0,-601,39816,39432,38966,38582,38116,39625,38775,617,11650,1000,30450,50,1,60095839,23437,55.63,1.23,12,0.00,701.00,31737.00,44950,20240925,-13.24,36400,20241107,7.14,44950,-13.24,20240925,36400,7.14,20241107,44950,-13.24,20240925,36400,7.14,20241107,0.07,N,081660,1000,616 억,,26652896,N,N,190,N,00,N 20241119,160620,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39050,250,2,0.64,3690993450,94495,81.47,38550,39350,38500,50400,27200,38800,39060.21,44.38,0,-9332,40000,39400,38900,38300,37800,39150,38050,617,11600,1000,30260,50,1,60095839,23467,55.71,1.23,12,0.16,701.00,31737.00,44950,20240925,-13.13,36400,20241107,7.28,44950,-13.13,20240925,36400,7.28,20241107,44950,-13.13,20240925,36400,7.28,20241107,0.09,N,081660,1000,616 억,,26669915,N,N,190,N,00,N 20241119,150631,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39100,300,2,0.77,3445510950,88212,76.05,38550,39350,38500,50400,27200,38800,39059.44,44.38,0,-10564,40000,39400,38900,38300,37800,39150,38050,617,11600,1000,30260,50,1,60095839,23497,55.78,1.23,12,0.15,701.00,31737.00,44950,20240925,-13.01,36400,20241107,7.42,44950,-13.01,20240925,36400,7.42,20241107,44950,-13.01,20240925,36400,7.42,20241107,0.09,N,081660,1000,616 억,,26669915,N,N,678,N,00,N 20241119,140630,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39300,500,2,1.29,2117571150,54278,46.80,38550,39350,38500,50400,27200,38800,39013.43,44.38,0,-2086,40000,39400,38900,38300,37800,39150,38050,617,11600,1000,30260,50,1,60095839,23618,56.06,1.24,12,0.09,701.00,31737.00,44950,20240925,-12.57,36400,20241107,7.97,44950,-12.57,20240925,36400,7.97,20241107,44950,-12.57,20240925,36400,7.97,20241107,0.09,N,081660,1000,616 억,,26669915,N,N,678,N,00,N diff --git a/082210/price/prices-20241101.csv b/082210/price/prices-20241101.csv index 0b432e4227df..1bc5032babc1 100644 --- a/082210/price/prices-20241101.csv +++ b/082210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160646,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1816,43,2,2.43,111010054,62461,129.72,1738,1845,1735,2300,1242,1773,1777.27,4.91,0,-1767,1834,1803,1774,1743,1714,1789,1729,166,527,500,1240,1,1,33192356,603,5.02,1.12,12,0.19,362.00,1628.00,5150,20240401,-64.74,1645,20241115,10.40,5150,-64.74,20240401,1645,10.40,20241115,5150,-64.74,20240401,1645,10.40,20241115,0.08,N,082210,500,165 억,,1631039,N,N,0,N,00,N +20241120,150656,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1811,38,2,2.14,110077520,61947,128.66,1738,1845,1735,2300,1242,1773,1776.96,4.91,0,-1303,1834,1803,1774,1743,1714,1789,1729,166,527,500,1240,1,1,33192356,601,5.00,1.11,12,0.19,362.00,1628.00,5150,20240401,-64.83,1645,20241115,10.09,5150,-64.83,20240401,1645,10.09,20241115,5150,-64.83,20240401,1645,10.09,20241115,0.08,N,082210,500,165 억,,1631039,N,N,0,N,00,N +20241120,140657,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1805,32,2,1.80,105361352,59337,123.24,1738,1845,1735,2300,1242,1773,1775.64,4.91,0,-1022,1834,1803,1774,1743,1714,1789,1729,166,527,500,1240,1,1,33192356,599,4.99,1.11,12,0.18,362.00,1628.00,5150,20240401,-64.95,1645,20241115,9.73,5150,-64.95,20240401,1645,9.73,20241115,5150,-64.95,20240401,1645,9.73,20241115,0.08,N,082210,500,165 억,,1631039,N,N,0,N,00,N +20241120,130658,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1815,42,2,2.37,94324135,53239,110.57,1738,1845,1735,2300,1242,1773,1771.71,4.91,0,4663,1834,1803,1774,1743,1714,1789,1729,166,527,500,1240,1,1,33192356,602,5.01,1.11,12,0.16,362.00,1628.00,5150,20240401,-64.76,1645,20241115,10.33,5150,-64.76,20240401,1645,10.33,20241115,5150,-64.76,20240401,1645,10.33,20241115,0.08,N,082210,500,165 억,,1631039,N,N,0,N,00,N +20241120,120657,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1791,18,2,1.02,56482783,32286,67.05,1738,1796,1735,2300,1242,1773,1749.45,4.91,0,-7463,1834,1803,1774,1743,1714,1789,1729,166,527,500,1240,1,1,33192356,594,4.95,1.10,12,0.10,362.00,1628.00,5150,20240401,-65.22,1645,20241115,8.88,5150,-65.22,20240401,1645,8.88,20241115,5150,-65.22,20240401,1645,8.88,20241115,0.08,N,082210,500,165 억,,1631039,N,N,0,N,00,N +20241120,110658,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1778,5,2,0.28,48229806,27648,57.42,1738,1784,1735,2300,1242,1773,1744.42,4.91,0,-5510,1834,1803,1774,1743,1714,1789,1729,166,527,500,1240,1,1,33192356,590,4.91,1.09,12,0.08,362.00,1628.00,5150,20240401,-65.48,1645,20241115,8.09,5150,-65.48,20240401,1645,8.09,20241115,5150,-65.48,20240401,1645,8.09,20241115,0.08,N,082210,500,165 억,,1631039,N,N,0,N,00,N +20241120,100658,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1746,-27,5,-1.52,34030918,19559,40.62,1738,1784,1735,2300,1242,1773,1739.91,4.91,0,-6664,1834,1803,1774,1743,1714,1789,1729,166,527,500,1240,1,1,33192356,580,4.82,1.07,12,0.06,362.00,1628.00,5150,20240401,-66.10,1645,20241115,6.14,5150,-66.10,20240401,1645,6.14,20241115,5150,-66.10,20240401,1645,6.14,20241115,0.08,N,082210,500,165 억,,1631039,N,N,0,N,00,N +20241120,090656,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1758,-15,5,-0.85,12714737,7309,15.18,1738,1784,1738,2300,1242,1773,1739.60,4.91,0,-407,1834,1803,1774,1743,1714,1789,1729,166,527,500,1240,1,1,33192356,584,4.86,1.08,12,0.02,362.00,1628.00,5150,20240401,-65.86,1645,20241115,6.87,5150,-65.86,20240401,1645,6.87,20241115,5150,-65.86,20240401,1645,6.87,20241115,0.08,N,082210,500,165 억,,1631039,N,N,0,N,00,N 20241119,160621,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1773,29,2,1.66,85256769,48149,78.91,1804,1805,1745,2265,1221,1744,1770.69,4.93,0,-4303,1857,1800,1733,1676,1609,1829,1705,166,521,500,1220,1,1,33192356,589,4.90,1.09,12,0.15,362.00,1628.00,5150,20240401,-65.57,1645,20241115,7.78,5150,-65.57,20240401,1645,7.78,20241115,5150,-65.57,20240401,1645,7.78,20241115,0.08,N,082210,500,165 억,,1635515,N,N,0,N,00,N 20241119,150631,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1759,15,2,0.86,82277409,46459,76.14,1804,1805,1745,2265,1221,1744,1770.97,4.93,0,-4431,1857,1800,1733,1676,1609,1829,1705,166,521,500,1220,1,1,33192356,584,4.86,1.08,12,0.14,362.00,1628.00,5150,20240401,-65.84,1645,20241115,6.93,5150,-65.84,20240401,1645,6.93,20241115,5150,-65.84,20240401,1645,6.93,20241115,0.08,N,082210,500,165 억,,1635515,N,N,0,N,00,N 20241119,140630,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1784,40,2,2.29,62493954,35257,57.79,1804,1805,1745,2265,1221,1744,1772.53,4.93,0,-8621,1857,1800,1733,1676,1609,1829,1705,166,521,500,1220,1,1,33192356,592,4.93,1.10,12,0.11,362.00,1628.00,5150,20240401,-65.36,1645,20241115,8.45,5150,-65.36,20240401,1645,8.45,20241115,5150,-65.36,20240401,1645,8.45,20241115,0.08,N,082210,500,165 억,,1635515,N,N,0,N,00,N diff --git a/082270/price/prices-20241101.csv b/082270/price/prices-20241101.csv index 348c17fd0049..1d2f19383b01 100644 --- a/082270/price/prices-20241101.csv +++ b/082270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160647,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,13760,1450,2,11.78,9968751250,743010,211.24,12230,14000,11940,16000,8620,12310,13416.25,6.24,0,119564,13543,12926,12573,11956,11603,12750,11780,200,3690,500,9350,10,1,39994174,5503,-20.24,4.74,12,1.86,-680.00,2906.00,23500,20241017,-41.45,9060,20240827,51.88,23500,-41.45,20241017,9060,51.88,20240827,23500,-41.45,20241017,9060,51.88,20240827,0.05,N,082270,500,199 억,,2494138,N,N,477,N,00,N +20241120,150656,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,13780,1470,2,11.94,9427479390,703819,200.10,12230,14000,11940,16000,8620,12310,13394.75,6.24,0,118102,13543,12926,12573,11956,11603,12750,11780,200,3690,500,9350,10,1,39994174,5511,-20.26,4.74,12,1.76,-680.00,2906.00,23500,20241017,-41.36,9060,20240827,52.10,23500,-41.36,20241017,9060,52.10,20240827,23500,-41.36,20241017,9060,52.10,20240827,0.05,N,082270,500,199 억,,2494138,N,N,1,N,00,N +20241120,140657,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,13690,1380,2,11.21,8563481220,641091,182.27,12230,14000,11940,16000,8620,12310,13357.67,6.24,0,92211,13543,12926,12573,11956,11603,12750,11780,200,3690,500,9350,10,1,39994174,5475,-20.13,4.71,12,1.60,-680.00,2906.00,23500,20241017,-41.74,9060,20240827,51.10,23500,-41.74,20241017,9060,51.10,20240827,23500,-41.74,20241017,9060,51.10,20240827,0.05,N,082270,500,199 억,,2494138,N,N,1,N,00,N +20241120,130658,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,13550,1240,2,10.07,7328013800,551508,156.80,12230,14000,11940,16000,8620,12310,13287.23,6.24,0,77711,13543,12926,12573,11956,11603,12750,11780,200,3690,500,9350,10,1,39994174,5419,-19.93,4.66,12,1.38,-680.00,2906.00,23500,20241017,-42.34,9060,20240827,49.56,23500,-42.34,20241017,9060,49.56,20240827,23500,-42.34,20241017,9060,49.56,20240827,0.05,N,082270,500,199 억,,2494138,N,N,1,N,00,N +20241120,120657,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,13360,1050,2,8.53,4514299000,346484,98.51,12230,13500,11940,16000,8620,12310,13028.88,6.24,0,62977,13543,12926,12573,11956,11603,12750,11780,200,3690,500,9350,10,1,39994174,5343,-19.65,4.60,12,0.87,-680.00,2906.00,23500,20241017,-43.15,9060,20240827,47.46,23500,-43.15,20241017,9060,47.46,20240827,23500,-43.15,20241017,9060,47.46,20240827,0.05,N,082270,500,199 억,,2494138,N,N,1,N,00,N +20241120,110659,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,13370,1060,2,8.61,3760396260,289741,82.38,12230,13500,11940,16000,8620,12310,12978.47,6.24,0,46815,13543,12926,12573,11956,11603,12750,11780,200,3690,500,9350,10,1,39994174,5347,-19.66,4.60,12,0.72,-680.00,2906.00,23500,20241017,-43.11,9060,20240827,47.57,23500,-43.11,20241017,9060,47.57,20240827,23500,-43.11,20241017,9060,47.57,20240827,0.05,N,082270,500,199 억,,2494138,N,N,1,N,00,N +20241120,100658,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12640,330,2,2.68,671086110,54685,15.55,12230,12790,11940,16000,8620,12310,12271.85,6.24,0,7673,13543,12926,12573,11956,11603,12750,11780,200,3690,500,9350,10,1,39994174,5055,-18.59,4.35,12,0.14,-680.00,2906.00,23500,20241017,-46.21,9060,20240827,39.51,23500,-46.21,20241017,9060,39.51,20240827,23500,-46.21,20241017,9060,39.51,20240827,0.05,N,082270,500,199 억,,2494138,N,N,1,N,00,N +20241120,090656,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12150,-160,5,-1.30,175079550,14395,4.09,12230,12310,11940,16000,8620,12310,12162.53,6.24,0,2849,13543,12926,12573,11956,11603,12750,11780,200,3690,500,9350,10,1,39994174,4859,-17.87,4.18,12,0.04,-680.00,2906.00,23500,20241017,-48.30,9060,20240827,34.11,23500,-48.30,20241017,9060,34.11,20240827,23500,-48.30,20241017,9060,34.11,20240827,0.05,N,082270,500,199 억,,2494138,N,N,1,N,00,N 20241119,160621,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12310,-100,5,-0.81,4424201750,351323,61.20,12410,13190,12220,16130,8690,12410,12592.98,6.35,0,-39784,13210,12810,12040,11640,10870,13010,11840,200,3720,500,9430,10,1,39994174,4923,-18.10,4.24,12,0.88,-680.00,2906.00,23500,20241017,-47.62,9060,20240827,35.87,23500,-47.62,20241017,9060,35.87,20240827,23500,-47.62,20241017,9060,35.87,20240827,0.05,N,082270,500,199 억,,2540779,N,N,1,N,00,N 20241119,150631,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12290,-120,5,-0.97,4209004290,333796,58.15,12410,13190,12230,16130,8690,12410,12609.51,6.35,0,-35476,13210,12810,12040,11640,10870,13010,11840,200,3720,500,9430,10,1,39994174,4915,-18.07,4.23,12,0.83,-680.00,2906.00,23500,20241017,-47.70,9060,20240827,35.65,23500,-47.70,20241017,9060,35.65,20240827,23500,-47.70,20241017,9060,35.65,20240827,0.05,N,082270,500,199 억,,2540779,N,N,214,N,00,N 20241119,140630,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12230,-180,5,-1.45,3800102670,300638,52.37,12410,13190,12230,16130,8690,12410,12640.13,6.35,0,-36720,13210,12810,12040,11640,10870,13010,11840,200,3720,500,9430,10,1,39994174,4891,-17.99,4.21,12,0.75,-680.00,2906.00,23500,20241017,-47.96,9060,20240827,34.99,23500,-47.96,20241017,9060,34.99,20240827,23500,-47.96,20241017,9060,34.99,20240827,0.05,N,082270,500,199 억,,2540779,N,N,214,N,00,N diff --git a/082640/price/prices-20241101.csv b/082640/price/prices-20241101.csv index dae54caf0add..2c002b793600 100644 --- a/082640/price/prices-20241101.csv +++ b/082640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5890,90,2,1.55,1008212320,171201,94.43,5800,5960,5800,7540,4060,5800,5889.06,82.49,0,13539,6106,5952,5846,5692,5586,5900,5640,8068,1740,5000,4170,10,1,161358585,9504,3.51,0.32,12,0.11,1677.00,18372.00,9440,20240731,-37.61,4240,20240112,38.92,9440,-37.61,20240731,4240,38.92,20240112,9440,-37.61,20240731,4240,38.92,20240112,0.28,N,082640,5000,8067 억,,133100442,N,N,6028,N,00,N +20241120,150657,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5920,120,2,2.07,960473920,163109,89.97,5800,5960,5800,7540,4060,5800,5888.54,82.49,0,9684,6106,5952,5846,5692,5586,5900,5640,8068,1740,5000,4170,10,1,161358585,9552,3.53,0.32,12,0.10,1677.00,18372.00,9440,20240731,-37.29,4240,20240112,39.62,9440,-37.29,20240731,4240,39.62,20240112,9440,-37.29,20240731,4240,39.62,20240112,0.28,N,082640,5000,8067 억,,133100442,N,N,188,N,00,N +20241120,140658,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5930,130,2,2.24,821453010,139655,77.03,5800,5940,5800,7540,4060,5800,5882.02,82.49,0,3354,6106,5952,5846,5692,5586,5900,5640,8068,1740,5000,4170,10,1,161358585,9569,3.54,0.32,12,0.09,1677.00,18372.00,9440,20240731,-37.18,4240,20240112,39.86,9440,-37.18,20240731,4240,39.86,20240112,9440,-37.18,20240731,4240,39.86,20240112,0.28,N,082640,5000,8067 억,,133100442,N,N,188,N,00,N +20241120,130658,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5870,70,2,1.21,591635790,100771,55.58,5800,5920,5800,7540,4060,5800,5871.09,82.49,0,-7222,6106,5952,5846,5692,5586,5900,5640,8068,1740,5000,4170,10,1,161358585,9472,3.50,0.32,12,0.06,1677.00,18372.00,9440,20240731,-37.82,4240,20240112,38.44,9440,-37.82,20240731,4240,38.44,20240112,9440,-37.82,20240731,4240,38.44,20240112,0.28,N,082640,5000,8067 억,,133100442,N,N,188,N,00,N +20241120,120658,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5820,20,2,0.34,474713140,80856,44.60,5800,5920,5800,7540,4060,5800,5871.09,82.49,0,1163,6106,5952,5846,5692,5586,5900,5640,8068,1740,5000,4170,10,1,161358585,9391,3.47,0.32,12,0.05,1677.00,18372.00,9440,20240731,-38.35,4240,20240112,37.26,9440,-38.35,20240731,4240,37.26,20240112,9440,-38.35,20240731,4240,37.26,20240112,0.28,N,082640,5000,8067 억,,133100442,N,N,188,N,00,N +20241120,110659,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5840,40,2,0.69,369307760,62788,34.63,5800,5920,5800,7540,4060,5800,5881.82,82.49,0,6364,6106,5952,5846,5692,5586,5900,5640,8068,1740,5000,4170,10,1,161358585,9423,3.48,0.32,12,0.04,1677.00,18372.00,9440,20240731,-38.14,4240,20240112,37.74,9440,-38.14,20240731,4240,37.74,20240112,9440,-38.14,20240731,4240,37.74,20240112,0.28,N,082640,5000,8067 억,,133100442,N,N,188,N,00,N +20241120,100659,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5920,120,2,2.07,235456580,40073,22.10,5800,5920,5800,7540,4060,5800,5875.69,82.49,0,12883,6106,5952,5846,5692,5586,5900,5640,8068,1740,5000,4170,10,1,161358585,9552,3.53,0.32,12,0.02,1677.00,18372.00,9440,20240731,-37.29,4240,20240112,39.62,9440,-37.29,20240731,4240,39.62,20240112,9440,-37.29,20240731,4240,39.62,20240112,0.28,N,082640,5000,8067 억,,133100442,N,N,188,N,00,N +20241120,090656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5860,60,2,1.03,40723370,6983,3.85,5800,5890,5800,7540,4060,5800,5831.79,82.49,0,373,6106,5952,5846,5692,5586,5900,5640,8068,1740,5000,4170,10,1,161358585,9456,3.49,0.32,12,0.00,1677.00,18372.00,9440,20240731,-37.92,4240,20240112,38.21,9440,-37.92,20240731,4240,38.21,20240112,9440,-37.92,20240731,4240,38.21,20240112,0.28,N,082640,5000,8067 억,,133100442,N,N,188,N,00,N 20241119,160621,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5800,-120,5,-2.03,1055171950,181273,109.29,5910,6000,5740,7690,4150,5920,5820.90,82.50,0,-18883,6093,6006,5903,5816,5713,6050,5860,8068,1770,5000,4260,10,1,161358585,9359,3.46,0.32,12,0.11,1677.00,18372.00,9440,20240731,-38.56,4240,20240112,36.79,9440,-38.56,20240731,4240,36.79,20240112,9440,-38.56,20240731,4240,36.79,20240112,0.27,N,082640,5000,8067 억,,133124439,N,N,188,N,00,N 20241119,150631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5850,-70,5,-1.18,880941870,151449,91.31,5910,6000,5740,7690,4150,5920,5816.76,82.50,0,-12162,6093,6006,5903,5816,5713,6050,5860,8068,1770,5000,4260,10,1,161358585,9439,3.49,0.32,12,0.09,1677.00,18372.00,9440,20240731,-38.03,4240,20240112,37.97,9440,-38.03,20240731,4240,37.97,20240112,9440,-38.03,20240731,4240,37.97,20240112,0.27,N,082640,5000,8067 억,,133124439,N,N,25743,N,00,N 20241119,140630,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5750,-170,5,-2.87,746259150,128193,77.29,5910,6000,5740,7690,4150,5920,5821.37,82.50,0,-14069,6093,6006,5903,5816,5713,6050,5860,8068,1770,5000,4260,10,1,161358585,9278,3.43,0.31,12,0.08,1677.00,18372.00,9440,20240731,-39.09,4240,20240112,35.61,9440,-39.09,20240731,4240,35.61,20240112,9440,-39.09,20240731,4240,35.61,20240112,0.27,N,082640,5000,8067 억,,133124439,N,N,25743,N,00,N diff --git a/082660/price/prices-20241101.csv b/082660/price/prices-20241101.csv index d9dd1c63108f..ac92963d295a 100644 --- a/082660/price/prices-20241101.csv +++ b/082660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160647,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241120,150657,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241120,140658,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241120,130659,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241120,120658,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241120,110659,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241120,100659,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241120,090657,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20241119,160621,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20241119,150632,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20241119,140631,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N diff --git a/082740/price/prices-20241101.csv b/082740/price/prices-20241101.csv index 823530a0edba..89134a0db505 100644 --- a/082740/price/prices-20241101.csv +++ b/082740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160647,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16320,660,2,4.21,21759720480,1348496,182.42,16000,16420,15700,20350,10970,15660,16136.07,7.62,0,48456,16626,16142,15776,15292,14926,15960,15110,834,4690,1000,11270,10,1,83447142,13619,-2720.00,5.21,12,1.62,-6.00,3135.00,17160,20240724,-4.90,7750,20231113,110.58,17160,-4.90,20240724,7990,104.26,20240220,17160,-4.90,20240724,7990,104.26,20240220,0.64,N,082740,1000,834 억,,6355967,N,N,2430,N,00,N +20241120,150657,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16310,650,2,4.15,20546033930,1274042,172.35,16000,16420,15700,20350,10970,15660,16126.65,7.62,0,41341,16626,16142,15776,15292,14926,15960,15110,834,4690,1000,11270,10,1,83447142,13610,-2718.33,5.20,12,1.53,-6.00,3135.00,17160,20240724,-4.95,7750,20231113,110.45,17160,-4.95,20240724,7990,104.13,20240220,17160,-4.95,20240724,7990,104.13,20240220,0.64,N,082740,1000,834 억,,6355967,N,N,3467,N,00,N +20241120,140658,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16170,510,2,3.26,16094166700,1000667,135.37,16000,16420,15700,20350,10970,15660,16083.44,7.62,0,-4788,16626,16142,15776,15292,14926,15960,15110,834,4690,1000,11270,10,1,83447142,13493,-2695.00,5.16,12,1.20,-6.00,3135.00,17160,20240724,-5.77,7750,20231113,108.65,17160,-5.77,20240724,7990,102.38,20240220,17160,-5.77,20240724,7990,102.38,20240220,0.64,N,082740,1000,834 억,,6355967,N,N,3467,N,00,N +20241120,130659,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16060,400,2,2.55,14642660540,910542,123.18,16000,16420,15700,20350,10970,15660,16081.26,7.62,0,-24763,16626,16142,15776,15292,14926,15960,15110,834,4690,1000,11270,10,1,83447142,13402,-2676.67,5.12,12,1.09,-6.00,3135.00,17160,20240724,-6.41,7750,20231113,107.23,17160,-6.41,20240724,7990,101.00,20240220,17160,-6.41,20240724,7990,101.00,20240220,0.64,N,082740,1000,834 억,,6355967,N,N,3467,N,00,N +20241120,120658,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16010,350,2,2.23,13480248590,838096,113.38,16000,16420,15700,20350,10970,15660,16084.37,7.62,0,-29418,16626,16142,15776,15292,14926,15960,15110,834,4690,1000,11270,10,1,83447142,13360,-2668.33,5.11,12,1.00,-6.00,3135.00,17160,20240724,-6.70,7750,20231113,106.58,17160,-6.70,20240724,7990,100.38,20240220,17160,-6.70,20240724,7990,100.38,20240220,0.64,N,082740,1000,834 억,,6355967,N,N,3467,N,00,N +20241120,110700,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16050,390,2,2.49,12464262720,774688,104.80,16000,16420,15700,20350,10970,15660,16089.40,7.62,0,-12172,16626,16142,15776,15292,14926,15960,15110,834,4690,1000,11270,10,1,83447142,13393,-2675.00,5.12,12,0.93,-6.00,3135.00,17160,20240724,-6.47,7750,20231113,107.10,17160,-6.47,20240724,7990,100.88,20240220,17160,-6.47,20240724,7990,100.88,20240220,0.64,N,082740,1000,834 억,,6355967,N,N,3467,N,00,N +20241120,100659,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16280,620,2,3.96,7393117150,462029,62.50,16000,16300,15700,20350,10970,15660,16001.41,7.62,0,22070,16626,16142,15776,15292,14926,15960,15110,834,4690,1000,11270,10,1,83447142,13585,-2713.33,5.19,12,0.55,-6.00,3135.00,17160,20240724,-5.13,7750,20231113,110.06,17160,-5.13,20240724,7990,103.75,20240220,17160,-5.13,20240724,7990,103.75,20240220,0.64,N,082740,1000,834 억,,6355967,N,N,3467,N,00,N +20241120,090657,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15870,210,2,1.34,924782230,58187,7.87,16000,16000,15750,20350,10970,15660,15893.28,7.62,0,-18496,16626,16142,15776,15292,14926,15960,15110,834,4690,1000,11270,10,1,83447142,13243,-2645.00,5.06,12,0.07,-6.00,3135.00,17160,20240724,-7.52,7750,20231113,104.77,17160,-7.52,20240724,7990,98.62,20240220,17160,-7.52,20240724,7990,98.62,20240220,0.64,N,082740,1000,834 억,,6355967,N,N,3467,N,00,N 20241119,160622,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15660,80,2,0.51,11567250500,734785,98.16,15720,16260,15410,20250,10910,15580,15742.61,7.59,0,9870,16313,15946,15673,15306,15033,15810,15170,834,4670,1000,11210,10,1,83447142,13068,-2610.00,5.00,12,0.88,-6.00,3135.00,17160,20240724,-8.74,7750,20231113,102.06,17160,-8.74,20240724,7990,95.99,20240220,17160,-8.74,20240724,7990,95.99,20240220,0.66,N,082740,1000,834 억,,6336627,N,N,3467,N,00,N 20241119,150632,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15640,60,2,0.39,10924256880,693616,92.66,15720,16260,15410,20250,10910,15580,15749.72,7.59,0,20023,16313,15946,15673,15306,15033,15810,15170,834,4670,1000,11210,10,1,83447142,13051,-2606.67,4.99,12,0.83,-6.00,3135.00,17160,20240724,-8.86,7750,20231113,101.81,17160,-8.86,20240724,7990,95.74,20240220,17160,-8.86,20240724,7990,95.74,20240220,0.66,N,082740,1000,834 억,,6336627,N,N,7471,N,00,N 20241119,140631,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15760,180,2,1.16,9607180300,609906,81.48,15720,16260,15410,20250,10910,15580,15751.90,7.59,0,29205,16313,15946,15673,15306,15033,15810,15170,834,4670,1000,11210,10,1,83447142,13151,-2626.67,5.03,12,0.73,-6.00,3135.00,17160,20240724,-8.16,7750,20231113,103.35,17160,-8.16,20240724,7990,97.25,20240220,17160,-8.16,20240724,7990,97.25,20240220,0.66,N,082740,1000,834 억,,6336627,N,N,7471,N,00,N diff --git a/082800/price/prices-20241101.csv b/082800/price/prices-20241101.csv index 1748bd989721..22d0fd6be1e1 100644 --- a/082800/price/prices-20241101.csv +++ b/082800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,0,3,0.00,2728752440,445978,53.48,6210,6250,5970,8060,4340,6200,6118.36,0.03,0,5175,6726,6462,6276,6012,5826,6425,5975,1216,1860,2500,4090,10,1,48641901,3016,-88.57,2.87,12,0.92,-70.00,2159.00,7130,20241104,-13.04,2715,20240522,128.36,7130,-13.04,20241104,2715,128.36,20240522,7130,-13.04,20241104,2715,128.36,20240522,0.01,N,082800,2500,1216 억,,16042,N,N,0,N,00,N +20241120,150658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,-50,5,-0.81,2459913840,402628,48.28,6210,6250,5970,8060,4340,6200,6109.62,0.03,0,-5028,6726,6462,6276,6012,5826,6425,5975,1216,1860,2500,4090,10,1,48641901,2991,-87.86,2.85,12,0.83,-70.00,2159.00,7130,20241104,-13.74,2715,20240522,126.52,7130,-13.74,20241104,2715,126.52,20240522,7130,-13.74,20241104,2715,126.52,20240522,0.01,N,082800,2500,1216 억,,16042,N,N,0,N,00,N +20241120,140658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,-130,5,-2.10,2085786740,341917,41.00,6210,6250,5970,8060,4340,6200,6100.24,0.03,0,-8772,6726,6462,6276,6012,5826,6425,5975,1216,1860,2500,4090,10,1,48641901,2953,-86.71,2.81,12,0.70,-70.00,2159.00,7130,20241104,-14.87,2715,20240522,123.57,7130,-14.87,20241104,2715,123.57,20240522,7130,-14.87,20241104,2715,123.57,20240522,0.01,N,082800,2500,1216 억,,16042,N,N,0,N,00,N +20241120,130659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,-100,5,-1.61,1876023490,307479,36.87,6210,6250,5970,8060,4340,6200,6101.27,0.03,0,-10492,6726,6462,6276,6012,5826,6425,5975,1216,1860,2500,4090,10,1,48641901,2967,-87.14,2.83,12,0.63,-70.00,2159.00,7130,20241104,-14.45,2715,20240522,124.68,7130,-14.45,20241104,2715,124.68,20240522,7130,-14.45,20241104,2715,124.68,20240522,0.01,N,082800,2500,1216 억,,16042,N,N,0,N,00,N +20241120,120658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,-130,5,-2.10,1660579840,271875,32.60,6210,6250,5970,8060,4340,6200,6107.85,0.03,0,-14519,6726,6462,6276,6012,5826,6425,5975,1216,1860,2500,4090,10,1,48641901,2953,-86.71,2.81,12,0.56,-70.00,2159.00,7130,20241104,-14.87,2715,20240522,123.57,7130,-14.87,20241104,2715,123.57,20240522,7130,-14.87,20241104,2715,123.57,20240522,0.01,N,082800,2500,1216 억,,16042,N,N,0,N,00,N +20241120,110700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,-140,5,-2.26,1185590460,193162,23.16,6210,6250,6050,8060,4340,6200,6137.77,0.03,0,-13796,6726,6462,6276,6012,5826,6425,5975,1216,1860,2500,4090,10,1,48641901,2948,-86.57,2.81,12,0.40,-70.00,2159.00,7130,20241104,-15.01,2715,20240522,123.20,7130,-15.01,20241104,2715,123.20,20240522,7130,-15.01,20241104,2715,123.20,20240522,0.01,N,082800,2500,1216 억,,16042,N,N,0,N,00,N +20241120,100700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-40,5,-0.65,728789060,118532,14.21,6210,6250,6080,8060,4340,6200,6148.41,0.03,0,-7069,6726,6462,6276,6012,5826,6425,5975,1216,1860,2500,4090,10,1,48641901,2996,-88.00,2.85,12,0.24,-70.00,2159.00,7130,20241104,-13.60,2715,20240522,126.89,7130,-13.60,20241104,2715,126.89,20240522,7130,-13.60,20241104,2715,126.89,20240522,0.01,N,082800,2500,1216 억,,16042,N,N,0,N,00,N +20241120,090657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,0,3,0.00,167138510,27060,3.24,6210,6250,6100,8060,4340,6200,6176.50,0.03,0,-5523,6726,6462,6276,6012,5826,6425,5975,1216,1860,2500,4090,10,1,48641901,3016,-88.57,2.87,12,0.06,-70.00,2159.00,7130,20241104,-13.04,2715,20240522,128.36,7130,-13.04,20241104,2715,128.36,20240522,7130,-13.04,20241104,2715,128.36,20240522,0.01,N,082800,2500,1216 억,,16042,N,N,0,N,00,N 20241119,160622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,0,3,0.00,5213714600,822332,121.16,6200,6540,6090,8060,4340,6200,6340.80,0.02,0,7169,6500,6350,6150,6000,5800,6425,6075,1216,1860,2500,4090,10,1,48641901,3016,-88.57,2.87,12,1.69,-70.00,2159.00,7130,20241104,-13.04,2715,20240522,128.36,7130,-13.04,20241104,2715,128.36,20240522,7130,-13.04,20241104,2715,128.36,20240522,0.01,N,082800,2500,1216 억,,7706,N,N,0,N,00,N 20241119,150632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,140,2,2.26,4840268490,762454,112.34,6200,6540,6090,8060,4340,6200,6348.31,0.02,0,12705,6500,6350,6150,6000,5800,6425,6075,1216,1860,2500,4090,10,1,48641901,3084,-90.57,2.94,12,1.57,-70.00,2159.00,7130,20241104,-11.08,2715,20240522,133.52,7130,-11.08,20241104,2715,133.52,20240522,7130,-11.08,20241104,2715,133.52,20240522,0.01,N,082800,2500,1216 억,,7706,N,N,0,N,00,N 20241119,140631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,80,2,1.29,4346018480,683296,100.68,6200,6540,6090,8060,4340,6200,6360.41,0.02,0,8463,6500,6350,6150,6000,5800,6425,6075,1216,1860,2500,4090,10,1,48641901,3055,-89.71,2.91,12,1.40,-70.00,2159.00,7130,20241104,-11.92,2715,20240522,131.31,7130,-11.92,20241104,2715,131.31,20240522,7130,-11.92,20241104,2715,131.31,20240522,0.01,N,082800,2500,1216 억,,7706,N,N,0,N,00,N diff --git a/082850/price/prices-20241101.csv b/082850/price/prices-20241101.csv index bba2aa6cab56..e5fa3ffd4f49 100644 --- a/082850/price/prices-20241101.csv +++ b/082850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160648,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3140,-100,5,-3.09,20468650020,6479173,13.69,3195,3240,3105,4210,2270,3240,3158.66,2.77,0,545149,4036,3637,3201,2802,2366,3837,3002,242,970,500,2070,5,1,48456578,1522,9.75,0.74,12,13.37,322.00,4256.00,6030,20240809,-47.93,2505,20240422,25.35,6030,-47.93,20240809,2505,25.35,20240422,6030,-47.93,20240809,2505,25.35,20240422,6.87,N,082850,500,242 억,,1344161,N,N,0,N,00,N +20241120,150658,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3140,-100,5,-3.09,19070359920,6033594,12.75,3195,3240,3105,4210,2270,3240,3160.13,2.77,0,584679,4036,3637,3201,2802,2366,3837,3002,242,970,500,2070,5,1,48456578,1522,9.75,0.74,12,12.45,322.00,4256.00,6030,20240809,-47.93,2505,20240422,25.35,6030,-47.93,20240809,2505,25.35,20240422,6030,-47.93,20240809,2505,25.35,20240422,6.87,N,082850,500,242 억,,1344161,N,N,0,N,00,N +20241120,140659,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3140,-100,5,-3.09,17260015435,5458786,11.54,3195,3240,3105,4210,2270,3240,3161.26,2.77,0,564581,4036,3637,3201,2802,2366,3837,3002,242,970,500,2070,5,1,48456578,1522,9.75,0.74,12,11.27,322.00,4256.00,6030,20240809,-47.93,2505,20240422,25.35,6030,-47.93,20240809,2505,25.35,20240422,6030,-47.93,20240809,2505,25.35,20240422,6.87,N,082850,500,242 억,,1344161,N,N,0,N,00,N +20241120,130700,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3140,-100,5,-3.09,16388540320,5181153,10.95,3195,3240,3105,4210,2270,3240,3162.47,2.77,0,495608,4036,3637,3201,2802,2366,3837,3002,242,970,500,2070,5,1,48456578,1522,9.75,0.74,12,10.69,322.00,4256.00,6030,20240809,-47.93,2505,20240422,25.35,6030,-47.93,20240809,2505,25.35,20240422,6030,-47.93,20240809,2505,25.35,20240422,6.87,N,082850,500,242 억,,1344161,N,N,0,N,00,N +20241120,120659,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3145,-95,5,-2.93,15221783730,4810805,10.17,3195,3240,3105,4210,2270,3240,3163.40,2.77,0,470280,4036,3637,3201,2802,2366,3837,3002,242,970,500,2070,5,1,48456578,1524,9.77,0.74,12,9.93,322.00,4256.00,6030,20240809,-47.84,2505,20240422,25.55,6030,-47.84,20240809,2505,25.55,20240422,6030,-47.84,20240809,2505,25.55,20240422,6.87,N,082850,500,242 억,,1344161,N,N,0,N,00,N +20241120,110700,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3125,-115,5,-3.55,13222803790,4173696,8.82,3195,3240,3105,4210,2270,3240,3167.38,2.77,0,554708,4036,3637,3201,2802,2366,3837,3002,242,970,500,2070,5,1,48456578,1514,9.70,0.73,12,8.61,322.00,4256.00,6030,20240809,-48.18,2505,20240422,24.75,6030,-48.18,20240809,2505,24.75,20240422,6030,-48.18,20240809,2505,24.75,20240422,6.87,N,082850,500,242 억,,1344161,N,N,0,N,00,N +20241120,100700,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3135,-105,5,-3.24,10985612380,3460739,7.31,3195,3240,3105,4210,2270,3240,3173.53,2.77,0,659164,4036,3637,3201,2802,2366,3837,3002,242,970,500,2070,5,1,48456578,1519,9.74,0.74,12,7.14,322.00,4256.00,6030,20240809,-48.01,2505,20240422,25.15,6030,-48.01,20240809,2505,25.15,20240422,6030,-48.01,20240809,2505,25.15,20240422,6.87,N,082850,500,242 억,,1344161,N,N,0,N,00,N +20241120,090657,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3200,-40,5,-1.23,3852821095,1201557,2.54,3195,3240,3175,4210,2270,3240,3205.29,2.77,0,241677,4036,3637,3201,2802,2366,3837,3002,242,970,500,2070,5,1,48456578,1551,9.94,0.75,12,2.48,322.00,4256.00,6030,20240809,-46.93,2505,20240422,27.74,6030,-46.93,20240809,2505,27.74,20240422,6030,-46.93,20240809,2505,27.74,20240422,6.87,N,082850,500,242 억,,1344161,N,N,0,N,00,N 20241119,160622,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3240,470,2,16.97,155936390285,46614162,3550.60,2790,3600,2765,3600,1940,2770,3345.39,5.26,0,-1093960,2876,2822,2751,2697,2626,2850,2725,242,830,500,1770,5,1,48456578,1570,10.06,0.76,12,96.20,322.00,4256.00,6030,20240809,-46.27,2505,20240422,29.34,6030,-46.27,20240809,2505,29.34,20240422,6030,-46.27,20240809,2505,29.34,20240422,7.14,N,082850,500,242 억,,2548097,N,N,0,N,00,N 20241119,150632,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3185,415,2,14.98,148488397480,44308579,3374.99,2790,3600,2765,3600,1940,2770,3351.23,5.26,0,-1277187,2876,2822,2751,2697,2626,2850,2725,242,830,500,1770,5,1,48456578,1543,9.89,0.75,12,91.44,322.00,4256.00,6030,20240809,-47.18,2505,20240422,27.15,6030,-47.18,20240809,2505,27.15,20240422,6030,-47.18,20240809,2505,27.15,20240422,7.14,N,082850,500,242 억,,2548097,N,N,0,N,00,N 20241119,140631,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3600,830,1,29.96,89187086380,26659284,2030.64,2790,3600,2765,3600,1940,2770,3345.44,5.26,0,-855693,2876,2822,2751,2697,2626,2850,2725,242,830,500,1770,5,1,48456578,1744,11.18,0.85,12,55.02,322.00,4256.00,6030,20240809,-40.30,2505,20240422,43.71,6030,-40.30,20240809,2505,43.71,20240422,6030,-40.30,20240809,2505,43.71,20240422,7.14,N,082850,500,242 억,,2548097,N,N,0,N,00,N diff --git a/082920/price/prices-20241101.csv b/082920/price/prices-20241101.csv index b291f90f3601..ecb0c57aabb0 100644 --- a/082920/price/prices-20241101.csv +++ b/082920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160648,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20500,-850,5,-3.98,5983096350,287467,159.34,21950,22000,20000,27750,14950,21350,20813.19,28.56,0,2654,22050,21700,21100,20750,20150,21875,20925,114,6400,500,15790,50,1,22872213,4689,12.85,1.94,12,1.26,1595.00,10564.00,23800,20240604,-13.87,14960,20231127,37.03,23800,-13.87,20240604,15900,28.93,20240122,23800,-13.87,20240604,14960,37.03,20231127,2.05,N,082920,500,114 억,,6531884,N,N,61,N,00,N +20241120,150658,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20350,-1000,5,-4.68,5731379400,275129,152.50,21950,22000,20000,27750,14950,21350,20831.61,28.56,0,2281,22050,21700,21100,20750,20150,21875,20925,114,6400,500,15790,50,1,22872213,4654,12.76,1.93,12,1.20,1595.00,10564.00,23800,20240604,-14.50,14960,20231127,36.03,23800,-14.50,20240604,15900,27.99,20240122,23800,-14.50,20240604,14960,36.03,20231127,2.05,N,082920,500,114 억,,6531884,N,N,67,N,00,N +20241120,140659,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20150,-1200,5,-5.62,4858502600,231945,128.57,21950,22000,20150,27750,14950,21350,20946.79,28.56,0,-12241,22050,21700,21100,20750,20150,21875,20925,114,6400,500,15790,50,1,22872213,4609,12.63,1.91,12,1.01,1595.00,10564.00,23800,20240604,-15.34,14960,20231127,34.69,23800,-15.34,20240604,15900,26.73,20240122,23800,-15.34,20240604,14960,34.69,20231127,2.05,N,082920,500,114 억,,6531884,N,N,67,N,00,N +20241120,130700,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20400,-950,5,-4.45,4222948450,200646,111.22,21950,22000,20200,27750,14950,21350,21046.76,28.56,0,-19648,22050,21700,21100,20750,20150,21875,20925,114,6400,500,15790,50,1,22872213,4666,12.79,1.93,12,0.88,1595.00,10564.00,23800,20240604,-14.29,14960,20231127,36.36,23800,-14.29,20240604,15900,28.30,20240122,23800,-14.29,20240604,14960,36.36,20231127,2.05,N,082920,500,114 억,,6531884,N,N,67,N,00,N +20241120,120659,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20450,-900,5,-4.22,3751376700,177509,98.39,21950,22000,20400,27750,14950,21350,21133.45,28.56,0,-21108,22050,21700,21100,20750,20150,21875,20925,114,6400,500,15790,50,1,22872213,4677,12.82,1.94,12,0.78,1595.00,10564.00,23800,20240604,-14.08,14960,20231127,36.70,23800,-14.08,20240604,15900,28.62,20240122,23800,-14.08,20240604,14960,36.70,20231127,2.05,N,082920,500,114 억,,6531884,N,N,67,N,00,N +20241120,110700,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20700,-650,5,-3.04,3116472600,146587,81.25,21950,22000,20650,27750,14950,21350,21260.22,28.56,0,-26462,22050,21700,21100,20750,20150,21875,20925,114,6400,500,15790,50,1,22872213,4735,12.98,1.96,12,0.64,1595.00,10564.00,23800,20240604,-13.03,14960,20231127,38.37,23800,-13.03,20240604,15900,30.19,20240122,23800,-13.03,20240604,14960,38.37,20231127,2.05,N,082920,500,114 억,,6531884,N,N,67,N,00,N +20241120,100700,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20950,-400,5,-1.87,2424411800,113284,62.79,21950,22000,20700,27750,14950,21350,21401.18,28.56,0,-26938,22050,21700,21100,20750,20150,21875,20925,114,6400,500,15790,50,1,22872213,4792,13.13,1.98,12,0.50,1595.00,10564.00,23800,20240604,-11.97,14960,20231127,40.04,23800,-11.97,20240604,15900,31.76,20240122,23800,-11.97,20240604,14960,40.04,20231127,2.05,N,082920,500,114 억,,6531884,N,N,67,N,00,N +20241120,090658,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21550,200,2,0.94,775811850,35784,19.83,21950,22000,21400,27750,14950,21350,21680.41,28.56,0,-13814,22050,21700,21100,20750,20150,21875,20925,114,6400,500,15790,50,1,22872213,4929,13.51,2.04,12,0.16,1595.00,10564.00,23800,20240604,-9.45,14960,20231127,44.05,23800,-9.45,20240604,15900,35.53,20240122,23800,-9.45,20240604,14960,44.05,20231127,2.05,N,082920,500,114 억,,6531884,N,N,67,N,00,N 20241119,160622,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21350,600,2,2.89,3288714950,156435,58.80,21000,21450,20500,26950,14550,20750,21021.86,28.49,0,15666,22216,21482,20966,20232,19716,21225,19975,114,6200,500,15350,50,1,22872213,4883,13.39,2.02,12,0.68,1595.00,10564.00,23800,20240604,-10.29,14960,20231127,42.71,23800,-10.29,20240604,15900,34.28,20240122,23800,-10.29,20240604,14960,42.71,20231127,2.01,N,082920,500,114 억,,6516559,N,N,67,N,00,N 20241119,150633,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21200,450,2,2.17,2887914600,137607,51.73,21000,21450,20500,26950,14550,20750,20986.68,28.49,0,18139,22216,21482,20966,20232,19716,21225,19975,114,6200,500,15350,50,1,22872213,4849,13.29,2.01,12,0.60,1595.00,10564.00,23800,20240604,-10.92,14960,20231127,41.71,23800,-10.92,20240604,15900,33.33,20240122,23800,-10.92,20240604,14960,41.71,20231127,2.01,N,082920,500,114 억,,6516559,N,N,5,N,00,N 20241119,140632,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21250,500,2,2.41,2396550800,114504,43.04,21000,21300,20500,26950,14550,20750,20929.84,28.49,0,19696,22216,21482,20966,20232,19716,21225,19975,114,6200,500,15350,50,1,22872213,4860,13.32,2.01,12,0.50,1595.00,10564.00,23800,20240604,-10.71,14960,20231127,42.05,23800,-10.71,20240604,15900,33.65,20240122,23800,-10.71,20240604,14960,42.05,20231127,2.01,N,082920,500,114 억,,6516559,N,N,5,N,00,N diff --git a/083310/price/prices-20241101.csv b/083310/price/prices-20241101.csv index b6d4797355a6..9255dd5c0645 100644 --- a/083310/price/prices-20241101.csv +++ b/083310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160648,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8470,-120,5,-1.40,331872950,38998,78.61,8590,8680,8420,11160,6020,8590,8510.00,4.05,0,-5049,8896,8742,8626,8472,8356,8820,8550,89,2570,500,6010,10,1,17810033,1509,2.82,0.55,12,0.22,3003.00,15323.00,24450,20240223,-65.36,8170,20241115,3.67,24450,-65.36,20240223,8170,3.67,20241115,24450,-65.36,20240223,8170,3.67,20241115,2.76,N,083310,500,89 억,,721321,N,N,11,N,00,N +20241120,150658,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8490,-100,5,-1.16,310752630,36506,73.59,8590,8680,8420,11160,6020,8590,8512.37,4.05,0,-4451,8896,8742,8626,8472,8356,8820,8550,89,2570,500,6010,10,1,17810033,1512,2.83,0.55,12,0.20,3003.00,15323.00,24450,20240223,-65.28,8170,20241115,3.92,24450,-65.28,20240223,8170,3.92,20241115,24450,-65.28,20240223,8170,3.92,20241115,2.76,N,083310,500,89 억,,721321,N,N,15,N,00,N +20241120,140659,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8520,-70,5,-0.81,217257850,25502,51.41,8590,8680,8420,11160,6020,8590,8519.25,4.05,0,-8304,8896,8742,8626,8472,8356,8820,8550,89,2570,500,6010,10,1,17810033,1517,2.84,0.56,12,0.14,3003.00,15323.00,24450,20240223,-65.15,8170,20241115,4.28,24450,-65.15,20240223,8170,4.28,20241115,24450,-65.15,20240223,8170,4.28,20241115,2.76,N,083310,500,89 억,,721321,N,N,15,N,00,N +20241120,130700,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8560,-30,5,-0.35,197781360,23217,46.80,8590,8680,8420,11160,6020,8590,8518.82,4.05,0,-7843,8896,8742,8626,8472,8356,8820,8550,89,2570,500,6010,10,1,17810033,1525,2.85,0.56,12,0.13,3003.00,15323.00,24450,20240223,-64.99,8170,20241115,4.77,24450,-64.99,20240223,8170,4.77,20241115,24450,-64.99,20240223,8170,4.77,20241115,2.76,N,083310,500,89 억,,721321,N,N,15,N,00,N +20241120,120659,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8560,-30,5,-0.35,178343940,20951,42.23,8590,8680,8420,11160,6020,8590,8512.43,4.05,0,-7182,8896,8742,8626,8472,8356,8820,8550,89,2570,500,6010,10,1,17810033,1525,2.85,0.56,12,0.12,3003.00,15323.00,24450,20240223,-64.99,8170,20241115,4.77,24450,-64.99,20240223,8170,4.77,20241115,24450,-64.99,20240223,8170,4.77,20241115,2.76,N,083310,500,89 억,,721321,N,N,15,N,00,N +20241120,110701,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8540,-50,5,-0.58,160242570,18830,37.96,8590,8680,8420,11160,6020,8590,8509.96,4.05,0,-7607,8896,8742,8626,8472,8356,8820,8550,89,2570,500,6010,10,1,17810033,1521,2.84,0.56,12,0.11,3003.00,15323.00,24450,20240223,-65.07,8170,20241115,4.53,24450,-65.07,20240223,8170,4.53,20241115,24450,-65.07,20240223,8170,4.53,20241115,2.76,N,083310,500,89 억,,721321,N,N,15,N,00,N +20241120,100701,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8500,-90,5,-1.05,131733630,15481,31.21,8590,8680,8420,11160,6020,8590,8509.37,4.05,0,-7369,8896,8742,8626,8472,8356,8820,8550,89,2570,500,6010,10,1,17810033,1514,2.83,0.55,12,0.09,3003.00,15323.00,24450,20240223,-65.24,8170,20241115,4.04,24450,-65.24,20240223,8170,4.04,20241115,24450,-65.24,20240223,8170,4.04,20241115,2.76,N,083310,500,89 억,,721321,N,N,15,N,00,N +20241120,090658,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8650,60,2,0.70,29099270,3386,6.83,8590,8680,8520,11160,6020,8590,8594.00,4.05,0,-1453,8896,8742,8626,8472,8356,8820,8550,89,2570,500,6010,10,1,17810033,1541,2.88,0.56,12,0.02,3003.00,15323.00,24450,20240223,-64.62,8170,20241115,5.88,24450,-64.62,20240223,8170,5.88,20241115,24450,-64.62,20240223,8170,5.88,20241115,2.76,N,083310,500,89 억,,721321,N,N,15,N,00,N 20241119,160623,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8590,-80,5,-0.92,424705440,49432,45.89,8520,8780,8510,11270,6070,8670,8591.71,4.02,0,5424,9243,8956,8753,8466,8263,9100,8610,89,2600,500,6060,10,1,17810033,1530,2.86,0.56,12,0.28,3003.00,15323.00,24450,20240223,-64.87,8170,20241115,5.14,24450,-64.87,20240223,8170,5.14,20241115,24450,-64.87,20240223,8170,5.14,20241115,2.76,N,083310,500,89 억,,715901,N,N,15,N,00,N 20241119,150633,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8600,-70,5,-0.81,408184170,47509,44.10,8520,8780,8510,11270,6070,8670,8591.72,4.02,0,5560,9243,8956,8753,8466,8263,9100,8610,89,2600,500,6060,10,1,17810033,1532,2.86,0.56,12,0.27,3003.00,15323.00,24450,20240223,-64.83,8170,20241115,5.26,24450,-64.83,20240223,8170,5.26,20241115,24450,-64.83,20240223,8170,5.26,20241115,2.76,N,083310,500,89 억,,715901,N,N,5,N,00,N 20241119,140632,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8600,-70,5,-0.81,305907470,35560,33.01,8520,8780,8510,11270,6070,8670,8602.57,4.02,0,2513,9243,8956,8753,8466,8263,9100,8610,89,2600,500,6060,10,1,17810033,1532,2.86,0.56,12,0.20,3003.00,15323.00,24450,20240223,-64.83,8170,20241115,5.26,24450,-64.83,20240223,8170,5.26,20241115,24450,-64.83,20240223,8170,5.26,20241115,2.76,N,083310,500,89 억,,715901,N,N,5,N,00,N diff --git a/083420/price/prices-20241101.csv b/083420/price/prices-20241101.csv index f0ddf31c4057..18bd3056f837 100644 --- a/083420/price/prices-20241101.csv +++ b/083420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4870,-10,5,-0.20,157602840,32427,135.70,4910,4950,4800,6340,3420,4880,4860.23,1.03,0,-6236,5023,4951,4868,4796,4713,4987,4832,120,1460,500,3310,5,1,24000000,1169,34.79,0.95,12,0.14,140.00,5130.00,9490,20240319,-48.68,4575,20241115,6.45,9490,-48.68,20240319,4575,6.45,20241115,9490,-48.68,20240319,4575,6.45,20241115,2.49,N,083420,500,120 억,,246779,N,N,2,N,00,N +20241120,150659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4870,-10,5,-0.20,148918400,30644,128.24,4910,4950,4800,6340,3420,4880,4859.63,1.03,0,-5945,5023,4951,4868,4796,4713,4987,4832,120,1460,500,3310,5,1,24000000,1169,34.79,0.95,12,0.13,140.00,5130.00,9490,20240319,-48.68,4575,20241115,6.45,9490,-48.68,20240319,4575,6.45,20241115,9490,-48.68,20240319,4575,6.45,20241115,2.49,N,083420,500,120 억,,246779,N,N,0,N,00,N +20241120,140700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4895,15,2,0.31,135021470,27793,116.31,4910,4950,4800,6340,3420,4880,4858.11,1.03,0,-4666,5023,4951,4868,4796,4713,4987,4832,120,1460,500,3310,5,1,24000000,1175,34.96,0.95,12,0.12,140.00,5130.00,9490,20240319,-48.42,4575,20241115,6.99,9490,-48.42,20240319,4575,6.99,20241115,9490,-48.42,20240319,4575,6.99,20241115,2.49,N,083420,500,120 억,,246779,N,N,0,N,00,N +20241120,130700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4895,15,2,0.31,131333165,27039,113.15,4910,4950,4800,6340,3420,4880,4857.18,1.03,0,-4817,5023,4951,4868,4796,4713,4987,4832,120,1460,500,3310,5,1,24000000,1175,34.96,0.95,12,0.11,140.00,5130.00,9490,20240319,-48.42,4575,20241115,6.99,9490,-48.42,20240319,4575,6.99,20241115,9490,-48.42,20240319,4575,6.99,20241115,2.49,N,083420,500,120 억,,246779,N,N,0,N,00,N +20241120,120700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4915,35,2,0.72,125812795,25911,108.43,4910,4950,4800,6340,3420,4880,4855.57,1.03,0,-5139,5023,4951,4868,4796,4713,4987,4832,120,1460,500,3310,5,1,24000000,1180,35.11,0.96,12,0.11,140.00,5130.00,9490,20240319,-48.21,4575,20241115,7.43,9490,-48.21,20240319,4575,7.43,20241115,9490,-48.21,20240319,4575,7.43,20241115,2.49,N,083420,500,120 억,,246779,N,N,0,N,00,N +20241120,110701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4885,5,2,0.10,122021805,25139,105.20,4910,4950,4800,6340,3420,4880,4853.88,1.03,0,-4822,5023,4951,4868,4796,4713,4987,4832,120,1460,500,3310,5,1,24000000,1172,34.89,0.95,12,0.10,140.00,5130.00,9490,20240319,-48.52,4575,20241115,6.78,9490,-48.52,20240319,4575,6.78,20241115,9490,-48.52,20240319,4575,6.78,20241115,2.49,N,083420,500,120 억,,246779,N,N,0,N,00,N +20241120,100701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4815,-65,5,-1.33,50805750,10492,43.91,4910,4950,4810,6340,3420,4880,4842.33,1.03,0,-5360,5023,4951,4868,4796,4713,4987,4832,120,1460,500,3310,5,1,24000000,1156,34.39,0.94,12,0.04,140.00,5130.00,9490,20240319,-49.26,4575,20241115,5.25,9490,-49.26,20240319,4575,5.25,20241115,9490,-49.26,20240319,4575,5.25,20241115,2.49,N,083420,500,120 억,,246779,N,N,0,N,00,N +20241120,090658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4935,55,2,1.13,3850525,785,3.29,4910,4950,4890,6340,3420,4880,4905.13,1.03,0,-580,5023,4951,4868,4796,4713,4987,4832,120,1460,500,3310,5,1,24000000,1184,35.25,0.96,12,0.00,140.00,5130.00,9490,20240319,-48.00,4575,20241115,7.87,9490,-48.00,20240319,4575,7.87,20241115,9490,-48.00,20240319,4575,7.87,20241115,2.49,N,083420,500,120 억,,246779,N,N,0,N,00,N 20241119,160623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4880,10,2,0.21,115355340,23824,76.40,4785,4940,4785,6330,3410,4870,4841.98,1.02,0,1796,5023,4946,4883,4806,4743,4915,4775,120,1460,500,3310,5,1,24000000,1171,34.86,0.95,12,0.10,140.00,5130.00,9490,20240319,-48.58,4575,20241115,6.67,9490,-48.58,20240319,4575,6.67,20241115,9490,-48.58,20240319,4575,6.67,20241115,2.54,N,083420,500,120 억,,244524,N,N,10,N,00,N 20241119,150633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4865,-5,5,-0.10,111098310,22952,73.61,4785,4940,4785,6330,3410,4870,4840.46,1.02,0,1995,5023,4946,4883,4806,4743,4915,4775,120,1460,500,3310,5,1,24000000,1168,34.75,0.95,12,0.10,140.00,5130.00,9490,20240319,-48.74,4575,20241115,6.34,9490,-48.74,20240319,4575,6.34,20241115,9490,-48.74,20240319,4575,6.34,20241115,2.54,N,083420,500,120 억,,244524,N,N,10,N,00,N 20241119,140632,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4860,-10,5,-0.21,79845075,16490,52.88,4785,4940,4785,6330,3410,4870,4842.03,1.02,0,1801,5023,4946,4883,4806,4743,4915,4775,120,1460,500,3310,5,1,24000000,1166,34.71,0.95,12,0.07,140.00,5130.00,9490,20240319,-48.79,4575,20241115,6.23,9490,-48.79,20240319,4575,6.23,20241115,9490,-48.79,20240319,4575,6.23,20241115,2.54,N,083420,500,120 억,,244524,N,N,10,N,00,N diff --git a/083450/price/prices-20241101.csv b/083450/price/prices-20241101.csv index 56446321a9b0..5e6aaf929877 100644 --- a/083450/price/prices-20241101.csv +++ b/083450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160649,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15020,280,2,1.90,8792095690,574359,192.15,15230,15670,14890,19160,10320,14740,15308.30,4.50,0,563,15433,15086,14843,14496,14253,14965,14375,93,4420,500,9430,10,1,18618260,2796,7.84,1.22,12,3.08,1916.00,12263.00,30821,20240318,-51.27,10549,20231113,42.38,30821,-51.27,20240318,12253,22.58,20240118,61500,-75.58,20240318,12610,19.11,20240805,4.58,N,083450,500,93 억,,837537,N,N,12,N,00,N +20241120,150659,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15060,320,2,2.17,8497045040,554746,185.59,15230,15670,14890,19160,10320,14740,15317.00,4.50,0,3002,15433,15086,14843,14496,14253,14965,14375,93,4420,500,9430,10,1,18618260,2804,7.86,1.23,12,2.98,1916.00,12263.00,30821,20240318,-51.14,10549,20231113,42.76,30821,-51.14,20240318,12253,22.91,20240118,61500,-75.51,20240318,12610,19.43,20240805,4.58,N,083450,500,93 억,,837537,N,N,8,N,00,N +20241120,140700,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15200,460,2,3.12,7924183080,516755,172.88,15230,15670,14890,19160,10320,14740,15334.51,4.50,0,19150,15433,15086,14843,14496,14253,14965,14375,93,4420,500,9430,10,1,18618260,2830,7.93,1.24,12,2.78,1916.00,12263.00,30821,20240318,-50.68,10549,20231113,44.09,30821,-50.68,20240318,12253,24.05,20240118,61500,-75.28,20240318,12610,20.54,20240805,4.58,N,083450,500,93 억,,837537,N,N,8,N,00,N +20241120,130701,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15420,680,2,4.61,7498056220,488820,163.54,15230,15670,14890,19160,10320,14740,15339.09,4.50,0,25390,15433,15086,14843,14496,14253,14965,14375,93,4420,500,9430,10,1,18618260,2871,8.05,1.26,12,2.63,1916.00,12263.00,30821,20240318,-49.97,10549,20231113,46.17,30821,-49.97,20240318,12253,25.85,20240118,61500,-74.93,20240318,12610,22.28,20240805,4.58,N,083450,500,93 억,,837537,N,N,8,N,00,N +20241120,120700,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15470,730,2,4.95,6977678740,455138,152.27,15230,15670,14890,19160,10320,14740,15330.91,4.50,0,26075,15433,15086,14843,14496,14253,14965,14375,93,4420,500,9430,10,1,18618260,2880,8.07,1.26,12,2.44,1916.00,12263.00,30821,20240318,-49.81,10549,20231113,46.65,30821,-49.81,20240318,12253,26.25,20240118,61500,-74.85,20240318,12610,22.68,20240805,4.58,N,083450,500,93 억,,837537,N,N,8,N,00,N +20241120,110701,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15330,590,2,4.00,6390933470,416897,139.47,15230,15670,14890,19160,10320,14740,15329.77,4.50,0,18393,15433,15086,14843,14496,14253,14965,14375,93,4420,500,9430,10,1,18618260,2854,8.00,1.25,12,2.24,1916.00,12263.00,30821,20240318,-50.26,10549,20231113,45.32,30821,-50.26,20240318,12253,25.11,20240118,61500,-75.07,20240318,12610,21.57,20240805,4.58,N,083450,500,93 억,,837537,N,N,8,N,00,N +20241120,100701,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15450,710,2,4.82,5605074990,365697,122.34,15230,15670,14890,19160,10320,14740,15327.10,4.50,0,18131,15433,15086,14843,14496,14253,14965,14375,93,4420,500,9430,10,1,18618260,2877,8.06,1.26,12,1.96,1916.00,12263.00,30821,20240318,-49.87,10549,20231113,46.46,30821,-49.87,20240318,12253,26.09,20240118,61500,-74.88,20240318,12610,22.52,20240805,4.58,N,083450,500,93 억,,837537,N,N,8,N,00,N +20241120,090659,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15510,770,2,5.22,2095912200,136069,45.52,15230,15670,15100,19160,10320,14740,15403.30,4.50,0,36359,15433,15086,14843,14496,14253,14965,14375,93,4420,500,9430,10,1,18618260,2888,8.09,1.26,12,0.73,1916.00,12263.00,30821,20240318,-49.68,10549,20231113,47.03,30821,-49.68,20240318,12253,26.58,20240118,61500,-74.78,20240318,12610,23.00,20240805,4.58,N,083450,500,93 억,,837537,N,N,8,N,00,N 20241119,160623,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14740,-120,5,-0.81,4421505120,297117,64.51,15100,15190,14600,19310,10410,14860,14881.69,4.81,0,-58716,16273,15566,15163,14456,14053,15365,14255,93,4450,500,9510,10,1,18618260,2744,7.69,1.20,12,1.60,1916.00,12263.00,30821,20240318,-52.18,10549,20231113,39.73,30821,-52.18,20240318,12253,20.30,20240118,61500,-76.03,20240318,12610,16.89,20240805,4.86,N,083450,500,93 억,,895237,N,N,8,N,00,N 20241119,150633,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14810,-50,5,-0.34,4218319260,283363,61.52,15100,15190,14600,19310,10410,14860,14886.63,4.81,0,-58571,16273,15566,15163,14456,14053,15365,14255,93,4450,500,9510,10,1,18618260,2757,7.73,1.21,12,1.52,1916.00,12263.00,30821,20240318,-51.95,10549,20231113,40.39,30821,-51.95,20240318,12253,20.87,20240118,61500,-75.92,20240318,12610,17.45,20240805,4.86,N,083450,500,93 억,,895237,N,N,4,N,00,N 20241119,140632,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14800,-60,5,-0.40,3427271340,229603,49.85,15100,15190,14760,19310,10410,14860,14926.94,4.81,0,-58354,16273,15566,15163,14456,14053,15365,14255,93,4450,500,9510,10,1,18618260,2756,7.72,1.21,12,1.23,1916.00,12263.00,30821,20240318,-51.98,10549,20231113,40.30,30821,-51.98,20240318,12253,20.79,20240118,61500,-75.93,20240318,12610,17.37,20240805,4.86,N,083450,500,93 억,,895237,N,N,4,N,00,N diff --git a/083470/price/prices-20241101.csv b/083470/price/prices-20241101.csv index 885cd51767b3..9dec88f9386a 100644 --- a/083470/price/prices-20241101.csv +++ b/083470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1262,-12,5,-0.94,78386513,62296,243.81,1259,1279,1210,1656,892,1274,1258.29,0.09,0,355,1312,1292,1279,1259,1246,1286,1253,107,382,500,890,1,1,21340329,269,-70.11,1.96,12,0.29,-18.00,643.00,2780,20231219,-54.60,1195,20241114,5.61,2200,-42.64,20240322,1195,5.61,20241114,2780,-54.60,20231219,1195,5.61,20241114,1.62,N,083470,500,106 억,,18665,N,N,0,N,00,N +20241120,150659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1262,-12,5,-0.94,74194149,58974,230.81,1259,1279,1210,1656,892,1274,1258.08,0.09,0,1171,1312,1292,1279,1259,1246,1286,1253,107,382,500,890,1,1,21340329,269,-70.11,1.96,12,0.28,-18.00,643.00,2780,20231219,-54.60,1195,20241114,5.61,2200,-42.64,20240322,1195,5.61,20241114,2780,-54.60,20231219,1195,5.61,20241114,1.62,N,083470,500,106 억,,18665,N,N,0,N,00,N +20241120,140700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1262,-12,5,-0.94,62581978,49690,194.47,1259,1279,1210,1656,892,1274,1259.45,0.09,0,402,1312,1292,1279,1259,1246,1286,1253,107,382,500,890,1,1,21340329,269,-70.11,1.96,12,0.23,-18.00,643.00,2780,20231219,-54.60,1195,20241114,5.61,2200,-42.64,20240322,1195,5.61,20241114,2780,-54.60,20231219,1195,5.61,20241114,1.62,N,083470,500,106 억,,18665,N,N,0,N,00,N +20241120,130701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1265,-9,5,-0.71,48040895,38114,149.17,1259,1279,1210,1656,892,1274,1260.45,0.09,0,-596,1312,1292,1279,1259,1246,1286,1253,107,382,500,890,1,1,21340329,270,-70.28,1.97,12,0.18,-18.00,643.00,2780,20231219,-54.50,1195,20241114,5.86,2200,-42.50,20240322,1195,5.86,20241114,2780,-54.50,20231219,1195,5.86,20241114,1.62,N,083470,500,106 억,,18665,N,N,0,N,00,N +20241120,120700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1274,0,3,0.00,38218239,30353,118.79,1259,1279,1210,1656,892,1274,1259.13,0.09,0,-382,1312,1292,1279,1259,1246,1286,1253,107,382,500,890,1,1,21340329,272,-70.78,1.98,12,0.14,-18.00,643.00,2780,20231219,-54.17,1195,20241114,6.61,2200,-42.09,20240322,1195,6.61,20241114,2780,-54.17,20231219,1195,6.61,20241114,1.62,N,083470,500,106 억,,18665,N,N,0,N,00,N +20241120,110701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1275,1,2,0.08,34792877,27662,108.26,1259,1279,1210,1656,892,1274,1257.79,0.09,0,-366,1312,1292,1279,1259,1246,1286,1253,107,382,500,890,1,1,21340329,272,-70.83,1.98,12,0.13,-18.00,643.00,2780,20231219,-54.14,1195,20241114,6.69,2200,-42.05,20240322,1195,6.69,20241114,2780,-54.14,20231219,1195,6.69,20241114,1.62,N,083470,500,106 억,,18665,N,N,0,N,00,N +20241120,100701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1277,3,2,0.24,28949340,23067,90.28,1259,1277,1210,1656,892,1274,1255.01,0.09,0,-976,1312,1292,1279,1259,1246,1286,1253,107,382,500,890,1,1,21340329,273,-70.94,1.99,12,0.11,-18.00,643.00,2780,20231219,-54.06,1195,20241114,6.86,2200,-41.95,20240322,1195,6.86,20241114,2780,-54.06,20231219,1195,6.86,20241114,1.62,N,083470,500,106 억,,18665,N,N,0,N,00,N +20241120,090659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1256,-18,5,-1.41,8551155,6867,26.88,1259,1259,1210,1656,892,1274,1245.25,0.09,0,69,1312,1292,1279,1259,1246,1286,1253,107,382,500,890,1,1,21340329,268,-69.78,1.95,12,0.03,-18.00,643.00,2780,20231219,-54.82,1195,20241114,5.10,2200,-42.91,20240322,1195,5.10,20241114,2780,-54.82,20231219,1195,5.10,20241114,1.62,N,083470,500,106 억,,18665,N,N,0,N,00,N 20241119,160623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1274,-18,5,-1.39,27375020,21497,78.48,1299,1299,1266,1679,905,1292,1273.43,0.09,0,-806,1326,1308,1287,1269,1248,1318,1279,107,387,500,900,1,1,21340329,272,-70.78,1.98,12,0.10,-18.00,643.00,2780,20231219,-54.17,1195,20241114,6.61,2200,-42.09,20240322,1195,6.61,20241114,2780,-54.17,20231219,1195,6.61,20241114,1.62,N,083470,500,106 억,,19471,N,N,0,N,00,N 20241119,150634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1279,-13,5,-1.01,14250648,11164,40.76,1299,1299,1266,1679,905,1292,1276.48,0.09,0,-777,1326,1308,1287,1269,1248,1318,1279,107,387,500,900,1,1,21340329,273,-71.06,1.99,12,0.05,-18.00,643.00,2780,20231219,-53.99,1195,20241114,7.03,2200,-41.86,20240322,1195,7.03,20241114,2780,-53.99,20231219,1195,7.03,20241114,1.62,N,083470,500,106 억,,19471,N,N,0,N,00,N 20241119,140633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1270,-22,5,-1.70,10001678,7816,28.53,1299,1299,1269,1679,905,1292,1279.64,0.09,0,-531,1326,1308,1287,1269,1248,1318,1279,107,387,500,900,1,1,21340329,271,-70.56,1.98,12,0.04,-18.00,643.00,2780,20231219,-54.32,1195,20241114,6.28,2200,-42.27,20240322,1195,6.28,20241114,2780,-54.32,20231219,1195,6.28,20241114,1.62,N,083470,500,106 억,,19471,N,N,0,N,00,N diff --git a/083500/price/prices-20241101.csv b/083500/price/prices-20241101.csv index 415df330afe9..693c4ebd148c 100644 --- a/083500/price/prices-20241101.csv +++ b/083500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9320,320,2,3.56,226405190,24563,85.05,9000,9350,8910,11700,6300,9000,9217.33,9.24,0,4950,9313,9156,8983,8826,8653,9235,8905,43,2700,500,6300,10,1,8575722,799,45.02,1.16,12,0.29,207.00,8029.00,17260,20240408,-46.00,7300,20241112,27.67,17260,-46.00,20240408,7300,27.67,20241112,17260,-46.00,20240408,7300,27.67,20241112,5.08,N,083500,500,42 억,,792525,N,N,0,N,00,N +20241120,150700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9310,310,2,3.44,214697140,23306,80.69,9000,9350,8910,11700,6300,9000,9212.10,9.24,0,5266,9313,9156,8983,8826,8653,9235,8905,43,2700,500,6300,10,1,8575722,798,44.98,1.16,12,0.27,207.00,8029.00,17260,20240408,-46.06,7300,20241112,27.53,17260,-46.06,20240408,7300,27.53,20241112,17260,-46.06,20240408,7300,27.53,20241112,5.08,N,083500,500,42 억,,792525,N,N,0,N,00,N +20241120,140700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9290,290,2,3.22,178082070,19368,67.06,9000,9350,8910,11700,6300,9000,9194.65,9.24,0,5351,9313,9156,8983,8826,8653,9235,8905,43,2700,500,6300,10,1,8575722,797,44.88,1.16,12,0.23,207.00,8029.00,17260,20240408,-46.18,7300,20241112,27.26,17260,-46.18,20240408,7300,27.26,20241112,17260,-46.18,20240408,7300,27.26,20241112,5.08,N,083500,500,42 억,,792525,N,N,0,N,00,N +20241120,130701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9260,260,2,2.89,168019930,18283,63.30,9000,9350,8910,11700,6300,9000,9189.95,9.24,0,5082,9313,9156,8983,8826,8653,9235,8905,43,2700,500,6300,10,1,8575722,794,44.73,1.15,12,0.21,207.00,8029.00,17260,20240408,-46.35,7300,20241112,26.85,17260,-46.35,20240408,7300,26.85,20241112,17260,-46.35,20240408,7300,26.85,20241112,5.08,N,083500,500,42 억,,792525,N,N,0,N,00,N +20241120,120700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9240,240,2,2.67,152597750,16618,57.54,9000,9350,8910,11700,6300,9000,9182.68,9.24,0,3588,9313,9156,8983,8826,8653,9235,8905,43,2700,500,6300,10,1,8575722,792,44.64,1.15,12,0.19,207.00,8029.00,17260,20240408,-46.47,7300,20241112,26.58,17260,-46.47,20240408,7300,26.58,20241112,17260,-46.47,20240408,7300,26.58,20241112,5.08,N,083500,500,42 억,,792525,N,N,0,N,00,N +20241120,110702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9170,170,2,1.89,117693780,12816,44.37,9000,9350,8910,11700,6300,9000,9183.35,9.24,0,3039,9313,9156,8983,8826,8653,9235,8905,43,2700,500,6300,10,1,8575722,786,44.30,1.14,12,0.15,207.00,8029.00,17260,20240408,-46.87,7300,20241112,25.62,17260,-46.87,20240408,7300,25.62,20241112,17260,-46.87,20240408,7300,25.62,20241112,5.08,N,083500,500,42 억,,792525,N,N,0,N,00,N +20241120,100702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9190,190,2,2.11,14597150,1607,5.56,9000,9200,8910,11700,6300,9000,9083.48,9.24,0,-204,9313,9156,8983,8826,8653,9235,8905,43,2700,500,6300,10,1,8575722,788,44.40,1.14,12,0.02,207.00,8029.00,17260,20240408,-46.76,7300,20241112,25.89,17260,-46.76,20240408,7300,25.89,20241112,17260,-46.76,20240408,7300,25.89,20241112,5.08,N,083500,500,42 억,,792525,N,N,0,N,00,N +20241120,090659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9150,150,2,1.67,1002250,110,0.38,9000,9200,9000,11700,6300,9000,9111.36,9.24,0,-27,9313,9156,8983,8826,8653,9235,8905,43,2700,500,6300,10,1,8575722,785,44.20,1.14,12,0.00,207.00,8029.00,17260,20240408,-46.99,7300,20241112,25.34,17260,-46.99,20240408,7300,25.34,20241112,17260,-46.99,20240408,7300,25.34,20241112,5.08,N,083500,500,42 억,,792525,N,N,0,N,00,N 20241119,160623,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9000,40,2,0.45,258307260,28769,61.80,8850,9140,8810,11640,6280,8960,8978.67,8.50,0,273,9400,9180,8790,8570,8180,9290,8680,43,2680,500,6270,10,1,8575722,772,43.48,1.12,12,0.34,207.00,8029.00,17260,20240408,-47.86,7300,20241112,23.29,17260,-47.86,20240408,7300,23.29,20241112,17260,-47.86,20240408,7300,23.29,20241112,5.11,N,083500,500,42 억,,728833,N,N,0,N,01,N 20241119,150634,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9080,120,2,1.34,231657450,25810,55.44,8850,9140,8810,11640,6280,8960,8975.49,8.50,0,-560,9400,9180,8790,8570,8180,9290,8680,43,2680,500,6270,10,1,8575722,779,43.86,1.13,12,0.30,207.00,8029.00,17260,20240408,-47.39,7300,20241112,24.38,17260,-47.39,20240408,7300,24.38,20241112,17260,-47.39,20240408,7300,24.38,20241112,5.11,N,083500,500,42 억,,728833,N,N,0,N,01,N 20241119,140633,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9000,40,2,0.45,171920610,19181,41.20,8850,9140,8810,11640,6280,8960,8963.07,8.50,0,-1389,9400,9180,8790,8570,8180,9290,8680,43,2680,500,6270,10,1,8575722,772,43.48,1.12,12,0.22,207.00,8029.00,17260,20240408,-47.86,7300,20241112,23.29,17260,-47.86,20240408,7300,23.29,20241112,17260,-47.86,20240408,7300,23.29,20241112,5.11,N,083500,500,42 억,,728833,N,N,0,N,01,N diff --git a/083550/price/prices-20241101.csv b/083550/price/prices-20241101.csv index 389756f5a7d7..0ebb15440a82 100644 --- a/083550/price/prices-20241101.csv +++ b/083550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160650,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3000,-25,5,-0.83,21410445,7123,31.88,3030,3030,2990,3930,2120,3025,3005.82,0.70,0,-317,3075,3050,3025,3000,2975,3062,3012,62,905,500,1870,5,1,12374226,371,-10.17,0.28,12,0.06,-295.00,10563.00,5521,20231127,-45.66,2940,20241114,2.04,5500,-45.45,20240819,2940,2.04,20241114,5800,-48.28,20231127,2940,2.04,20241114,2.07,N,083550,500,61 억,,87024,N,N,0,N,00,N +20241120,150700,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3020,-5,5,-0.17,21068385,7009,31.37,3030,3030,2990,3930,2120,3025,3005.90,0.70,0,-223,3075,3050,3025,3000,2975,3062,3012,62,905,500,1870,5,1,12374226,374,-10.24,0.29,12,0.06,-295.00,10563.00,5521,20231127,-45.30,2940,20241114,2.72,5500,-45.09,20240819,2940,2.72,20241114,5800,-47.93,20231127,2940,2.72,20241114,2.07,N,083550,500,61 억,,87024,N,N,0,N,00,N +20241120,140701,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3000,-25,5,-0.83,18415345,6126,27.42,3030,3030,2990,3930,2120,3025,3006.10,0.70,0,-940,3075,3050,3025,3000,2975,3062,3012,62,905,500,1870,5,1,12374226,371,-10.17,0.28,12,0.05,-295.00,10563.00,5521,20231127,-45.66,2940,20241114,2.04,5500,-45.45,20240819,2940,2.04,20241114,5800,-48.28,20231127,2940,2.04,20241114,2.07,N,083550,500,61 억,,87024,N,N,0,N,00,N +20241120,130702,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3010,-15,5,-0.50,11336370,3776,16.90,3030,3030,2990,3930,2120,3025,3002.22,0.70,0,-954,3075,3050,3025,3000,2975,3062,3012,62,905,500,1870,5,1,12374226,372,-10.20,0.28,12,0.03,-295.00,10563.00,5521,20231127,-45.48,2940,20241114,2.38,5500,-45.27,20240819,2940,2.38,20241114,5800,-48.10,20231127,2940,2.38,20241114,2.07,N,083550,500,61 억,,87024,N,N,0,N,00,N +20241120,120701,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3010,-15,5,-0.50,10956500,3650,16.34,3030,3030,2990,3930,2120,3025,3001.78,0.70,0,-953,3075,3050,3025,3000,2975,3062,3012,62,905,500,1870,5,1,12374226,372,-10.20,0.28,12,0.03,-295.00,10563.00,5521,20231127,-45.48,2940,20241114,2.38,5500,-45.27,20240819,2940,2.38,20241114,5800,-48.10,20231127,2940,2.38,20241114,2.07,N,083550,500,61 억,,87024,N,N,0,N,00,N +20241120,110702,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3015,-10,5,-0.33,10639950,3545,15.87,3030,3030,2990,3930,2120,3025,3001.40,0.70,0,-1008,3075,3050,3025,3000,2975,3062,3012,62,905,500,1870,5,1,12374226,373,-10.22,0.29,12,0.03,-295.00,10563.00,5521,20231127,-45.39,2940,20241114,2.55,5500,-45.18,20240819,2940,2.55,20241114,5800,-48.02,20231127,2940,2.55,20241114,2.07,N,083550,500,61 억,,87024,N,N,0,N,00,N +20241120,100702,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2990,-35,5,-1.16,9816855,3272,14.64,3030,3030,2990,3930,2120,3025,3000.26,0.70,0,-966,3075,3050,3025,3000,2975,3062,3012,62,905,500,1870,5,1,12374226,370,-10.14,0.28,12,0.03,-295.00,10563.00,5521,20231127,-45.84,2940,20241114,1.70,5500,-45.64,20240819,2940,1.70,20241114,5800,-48.45,20231127,2940,1.70,20241114,2.07,N,083550,500,61 억,,87024,N,N,0,N,00,N +20241120,090700,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3025,0,3,0.00,84705,28,0.13,3030,3030,3025,3930,2120,3025,3025.18,0.70,0,-27,3075,3050,3025,3000,2975,3062,3012,62,905,500,1870,5,1,12374226,374,-10.25,0.29,12,0.00,-295.00,10563.00,5521,20231127,-45.21,2940,20241114,2.89,5500,-45.00,20240819,2940,2.89,20241114,5800,-47.84,20231127,2940,2.89,20241114,2.07,N,083550,500,61 억,,87024,N,N,0,N,00,N 20241119,160624,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3025,-5,5,-0.17,66628660,22143,170.37,3020,3050,3000,3935,2125,3030,3009.01,0.71,0,-1066,3106,3067,3046,3007,2986,3057,2997,62,905,500,1870,5,1,12374226,374,-10.25,0.29,12,0.18,-295.00,10563.00,5521,20231127,-45.21,2940,20241114,2.89,5500,-45.00,20240819,2940,2.89,20241114,5800,-47.84,20231127,2940,2.89,20241114,2.08,N,083550,500,61 억,,88090,N,N,0,N,00,N 20241119,150634,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3025,-5,5,-0.17,63685890,21166,162.85,3020,3050,3000,3935,2125,3030,3008.88,0.71,0,-1047,3106,3067,3046,3007,2986,3057,2997,62,905,500,1870,5,1,12374226,374,-10.25,0.29,12,0.17,-295.00,10563.00,5521,20231127,-45.21,2940,20241114,2.89,5500,-45.00,20240819,2940,2.89,20241114,5800,-47.84,20231127,2940,2.89,20241114,2.08,N,083550,500,61 억,,88090,N,N,0,N,00,N 20241119,140633,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3015,-15,5,-0.50,39239240,13027,100.23,3020,3050,3000,3935,2125,3030,3012.15,0.71,0,-989,3106,3067,3046,3007,2986,3057,2997,62,905,500,1870,5,1,12374226,373,-10.22,0.29,12,0.11,-295.00,10563.00,5521,20231127,-45.39,2940,20241114,2.55,5500,-45.18,20240819,2940,2.55,20241114,5800,-48.02,20231127,2940,2.55,20241114,2.08,N,083550,500,61 억,,88090,N,N,0,N,00,N diff --git a/083640/price/prices-20241101.csv b/083640/price/prices-20241101.csv index 75e84b28b1d7..4ab433afd638 100644 --- a/083640/price/prices-20241101.csv +++ b/083640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,0,3,0.00,9942313,33430,22.54,296,303,295,386,208,297,297.41,0.49,0,-13964,309,303,300,294,291,301,292,389,89,500,200,1,1,77720351,231,-0.73,0.26,12,0.04,-406.00,1147.00,677,20231208,-56.13,273,20241115,8.79,598,-50.33,20240104,273,8.79,20241115,677,-56.13,20231208,273,8.79,20241115,0.02,N,083640,500,388 억,,384674,N,N,0,N,00,N +20241120,150700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,0,3,0.00,9723176,32691,22.04,296,303,295,386,208,297,297.43,0.49,0,-13812,309,303,300,294,291,301,292,389,89,500,200,1,1,77720351,231,-0.73,0.26,12,0.04,-406.00,1147.00,677,20231208,-56.13,273,20241115,8.79,598,-50.33,20240104,273,8.79,20241115,677,-56.13,20231208,273,8.79,20241115,0.02,N,083640,500,388 억,,384674,N,N,0,N,00,N +20241120,140701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,298,1,2,0.34,9494876,31923,21.52,296,303,295,386,208,297,297.43,0.49,0,-13788,309,303,300,294,291,301,292,389,89,500,200,1,1,77720351,232,-0.73,0.26,12,0.04,-406.00,1147.00,677,20231208,-55.98,273,20241115,9.16,598,-50.17,20240104,273,9.16,20241115,677,-55.98,20231208,273,9.16,20241115,0.02,N,083640,500,388 억,,384674,N,N,0,N,00,N +20241120,130702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,0,3,0.00,7285688,24486,16.51,296,303,296,386,208,297,297.55,0.49,0,-10166,309,303,300,294,291,301,292,389,89,500,200,1,1,77720351,231,-0.73,0.26,12,0.03,-406.00,1147.00,677,20231208,-56.13,273,20241115,8.79,598,-50.33,20240104,273,8.79,20241115,677,-56.13,20231208,273,8.79,20241115,0.02,N,083640,500,388 억,,384674,N,N,0,N,00,N +20241120,120701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,0,3,0.00,6331017,21266,14.34,296,303,296,386,208,297,297.71,0.49,0,-7755,309,303,300,294,291,301,292,389,89,500,200,1,1,77720351,231,-0.73,0.26,12,0.03,-406.00,1147.00,677,20231208,-56.13,273,20241115,8.79,598,-50.33,20240104,273,8.79,20241115,677,-56.13,20231208,273,8.79,20241115,0.02,N,083640,500,388 억,,384674,N,N,0,N,00,N +20241120,110702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,0,3,0.00,5084867,17060,11.50,296,303,296,386,208,297,298.06,0.49,0,-4152,309,303,300,294,291,301,292,389,89,500,200,1,1,77720351,231,-0.73,0.26,12,0.02,-406.00,1147.00,677,20231208,-56.13,273,20241115,8.79,598,-50.33,20240104,273,8.79,20241115,677,-56.13,20231208,273,8.79,20241115,0.02,N,083640,500,388 억,,384674,N,N,0,N,00,N +20241120,100702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,298,1,2,0.34,4498851,15087,10.17,296,303,296,386,208,297,298.19,0.49,0,-2691,309,303,300,294,291,301,292,389,89,500,200,1,1,77720351,232,-0.73,0.26,12,0.02,-406.00,1147.00,677,20231208,-55.98,273,20241115,9.16,598,-50.17,20240104,273,9.16,20241115,677,-55.98,20231208,273,9.16,20241115,0.02,N,083640,500,388 억,,384674,N,N,0,N,00,N +20241120,090700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,5,2,1.68,904347,3043,2.05,296,303,296,386,208,297,297.19,0.49,0,-1912,309,303,300,294,291,301,292,389,89,500,200,1,1,77720351,235,-0.74,0.26,12,0.00,-406.00,1147.00,677,20231208,-55.39,273,20241115,10.62,598,-49.50,20240104,273,10.62,20241115,677,-55.39,20231208,273,10.62,20241115,0.02,N,083640,500,388 억,,384674,N,N,0,N,00,N 20241119,160624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,0,3,0.00,44411761,148318,109.71,297,306,297,386,208,297,299.44,0.51,0,-10928,311,304,294,287,277,307,290,389,89,500,200,1,1,77720351,231,-0.73,0.26,12,0.19,-406.00,1147.00,677,20231208,-56.13,273,20241115,8.79,598,-50.33,20240104,273,8.79,20241115,677,-56.13,20231208,273,8.79,20241115,0.02,N,083640,500,388 억,,395602,N,N,0,N,00,N 20241119,150634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,2,2,0.67,41491797,138507,102.45,297,306,297,386,208,297,299.56,0.51,0,-10437,311,304,294,287,277,307,290,389,89,500,200,1,1,77720351,232,-0.74,0.26,12,0.18,-406.00,1147.00,677,20231208,-55.83,273,20241115,9.52,598,-50.00,20240104,273,9.52,20241115,677,-55.83,20231208,273,9.52,20241115,0.02,N,083640,500,388 억,,395602,N,N,0,N,00,N 20241119,140634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,3,2,1.01,40862339,136399,100.90,297,306,297,386,208,297,299.58,0.51,0,-9810,311,304,294,287,277,307,290,389,89,500,200,1,1,77720351,233,-0.74,0.26,12,0.18,-406.00,1147.00,677,20231208,-55.69,273,20241115,9.89,598,-49.83,20240104,273,9.89,20241115,677,-55.69,20231208,273,9.89,20241115,0.02,N,083640,500,388 억,,395602,N,N,0,N,00,N diff --git a/083650/price/prices-20241101.csv b/083650/price/prices-20241101.csv index 77cd65c36468..07b3ebb1002e 100644 --- a/083650/price/prices-20241101.csv +++ b/083650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17270,-650,5,-3.63,45359753280,2578163,17.85,17760,18140,17120,23250,12550,17920,17594.47,7.25,0,-190748,20606,19262,17756,16412,14906,19935,17085,155,5330,500,12900,10,1,30944375,5344,71.07,7.27,12,8.33,243.00,2377.00,19100,20241119,-9.58,6340,20231113,172.40,19100,-9.58,20241119,7000,146.71,20240909,19100,-9.58,20241119,6840,152.49,20231122,3.98,N,083650,500,154 억,,2243536,N,N,14,N,00,N +20241120,150700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17280,-640,5,-3.57,43270217820,2457629,17.02,17760,18140,17120,23250,12550,17920,17606.46,7.25,0,-173943,20606,19262,17756,16412,14906,19935,17085,155,5330,500,12900,10,1,30944375,5347,71.11,7.27,12,7.94,243.00,2377.00,19100,20241119,-9.53,6340,20231113,172.56,19100,-9.53,20241119,7000,146.86,20240909,19100,-9.53,20241119,6840,152.63,20231122,3.98,N,083650,500,154 억,,2243536,N,N,7,N,00,N +20241120,140701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17570,-350,5,-1.95,39281831800,2230137,15.44,17760,18140,17120,23250,12550,17920,17614.06,7.25,0,-141221,20606,19262,17756,16412,14906,19935,17085,155,5330,500,12900,10,1,30944375,5437,72.30,7.39,12,7.21,243.00,2377.00,19100,20241119,-8.01,6340,20231113,177.13,19100,-8.01,20241119,7000,151.00,20240909,19100,-8.01,20241119,6840,156.87,20231122,3.98,N,083650,500,154 억,,2243536,N,N,7,N,00,N +20241120,130702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17220,-700,5,-3.91,34763149000,1972418,13.66,17760,18140,17120,23250,12550,17920,17624.60,7.25,0,-132786,20606,19262,17756,16412,14906,19935,17085,155,5330,500,12900,10,1,30944375,5329,70.86,7.24,12,6.37,243.00,2377.00,19100,20241119,-9.84,6340,20231113,171.61,19100,-9.84,20241119,7000,146.00,20240909,19100,-9.84,20241119,6840,151.75,20231122,3.98,N,083650,500,154 억,,2243536,N,N,7,N,00,N +20241120,120701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17380,-540,5,-3.01,30176783440,1706434,11.82,17760,18140,17310,23250,12550,17920,17684.09,7.25,0,-117805,20606,19262,17756,16412,14906,19935,17085,155,5330,500,12900,10,1,30944375,5378,71.52,7.31,12,5.51,243.00,2377.00,19100,20241119,-9.01,6340,20231113,174.13,19100,-9.01,20241119,7000,148.29,20240909,19100,-9.01,20241119,6840,154.09,20231122,3.98,N,083650,500,154 억,,2243536,N,N,7,N,00,N +20241120,110703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17380,-540,5,-3.01,27361645040,1545164,10.70,17760,18140,17310,23250,12550,17920,17707.89,7.25,0,-104968,20606,19262,17756,16412,14906,19935,17085,155,5330,500,12900,10,1,30944375,5378,71.52,7.31,12,4.99,243.00,2377.00,19100,20241119,-9.01,6340,20231113,174.13,19100,-9.01,20241119,7000,148.29,20240909,19100,-9.01,20241119,6840,154.09,20231122,3.98,N,083650,500,154 억,,2243536,N,N,7,N,00,N +20241120,100702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17560,-360,5,-2.01,24035586960,1354791,9.38,17760,18140,17310,23250,12550,17920,17741.15,7.25,0,-86167,20606,19262,17756,16412,14906,19935,17085,155,5330,500,12900,10,1,30944375,5434,72.26,7.39,12,4.38,243.00,2377.00,19100,20241119,-8.06,6340,20231113,176.97,19100,-8.06,20241119,7000,150.86,20240909,19100,-8.06,20241119,6840,156.73,20231122,3.98,N,083650,500,154 억,,2243536,N,N,7,N,00,N +20241120,090700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17900,-20,5,-0.11,5537127330,310605,2.15,17760,18000,17680,23250,12550,17920,17826.84,7.25,0,-17099,20606,19262,17756,16412,14906,19935,17085,155,5330,500,12900,10,1,30944375,5539,73.66,7.53,12,1.00,243.00,2377.00,19100,20241119,-6.28,6340,20231113,182.33,19100,-6.28,20241119,7000,155.71,20240909,19100,-6.28,20241119,6840,161.70,20231122,3.98,N,083650,500,154 억,,2243536,N,N,7,N,00,N 20241119,160624,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,17920,1790,2,11.10,256642349460,14307929,136.64,16450,19100,16250,20950,11300,16130,17937.10,5.24,0,625328,18710,17420,15900,14610,13090,18065,15255,155,4820,500,11610,10,1,30944375,5545,73.74,7.54,12,46.24,243.00,2377.00,19100,20241119,-6.18,6340,20231113,182.65,19100,-6.18,20241119,7000,156.00,20240909,19100,-6.18,20241119,6840,161.99,20231122,3.76,N,083650,500,154 억,,1620551,N,N,7,N,00,N 20241119,150635,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,17810,1680,2,10.42,250143347270,13944420,133.17,16450,19100,16250,20950,11300,16130,17938.61,5.24,0,621462,18710,17420,15900,14610,13090,18065,15255,155,4820,500,11610,10,1,30944375,5511,73.29,7.49,12,45.06,243.00,2377.00,19100,20241119,-6.75,6340,20231113,180.91,19100,-6.75,20241119,7000,154.43,20240909,19100,-6.75,20241119,6840,160.38,20231122,3.76,N,083650,500,154 억,,1620551,N,N,87,N,00,N 20241119,140634,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,17840,1710,2,10.60,234828522140,13083196,124.94,16450,19100,16250,20950,11300,16130,17948.88,5.24,0,567820,18710,17420,15900,14610,13090,18065,15255,155,4820,500,11610,10,1,30944375,5520,73.42,7.51,12,42.28,243.00,2377.00,19100,20241119,-6.60,6340,20231113,181.39,19100,-6.60,20241119,7000,154.86,20240909,19100,-6.60,20241119,6840,160.82,20231122,3.76,N,083650,500,154 억,,1620551,N,N,87,N,00,N diff --git a/083660/price/prices-20241101.csv b/083660/price/prices-20241101.csv index 9160d9237ea7..aae4f5985ca0 100644 --- a/083660/price/prices-20241101.csv +++ b/083660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1004,124,2,14.09,1187430653,1195204,1597.27,890,1060,890,1144,616,880,993.54,0.13,0,3018,911,895,864,848,817,903,856,122,264,200,590,1,1,61247181,615,-7.55,2.69,12,1.95,-133.00,373.00,1465,20240112,-31.47,768,20241112,30.73,1465,-31.47,20240112,768,30.73,20241112,1465,-31.47,20240112,768,30.73,20241112,0.04,N,083660,200,122 억,,82613,N,N,0,N,00,N +20241120,150701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,119,2,13.52,1178568390,1186334,1585.41,890,1060,890,1144,616,880,993.50,0.13,0,3485,911,895,864,848,817,903,856,122,264,200,590,1,1,61247181,612,-7.51,2.68,12,1.94,-133.00,373.00,1465,20240112,-31.81,768,20241112,30.08,1465,-31.81,20240112,768,30.08,20241112,1465,-31.81,20240112,768,30.08,20241112,0.04,N,083660,200,122 억,,82613,N,N,0,N,00,N +20241120,140702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,984,104,2,11.82,1146311205,1153565,1541.62,890,1060,890,1144,616,880,993.76,0.13,0,654,911,895,864,848,817,903,856,122,264,200,590,1,1,61247181,603,-7.40,2.64,12,1.88,-133.00,373.00,1465,20240112,-32.83,768,20241112,28.12,1465,-32.83,20240112,768,28.12,20241112,1465,-32.83,20240112,768,28.12,20241112,0.04,N,083660,200,122 억,,82613,N,N,0,N,00,N +20241120,130702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,987,107,2,12.16,1076201576,1083603,1448.13,890,1060,890,1144,616,880,993.22,0.13,0,-3293,911,895,864,848,817,903,856,122,264,200,590,1,1,61247181,605,-7.42,2.65,12,1.77,-133.00,373.00,1465,20240112,-32.63,768,20241112,28.52,1465,-32.63,20240112,768,28.52,20241112,1465,-32.63,20240112,768,28.52,20241112,0.04,N,083660,200,122 억,,82613,N,N,0,N,00,N +20241120,120702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,970,90,2,10.23,1024893677,1031035,1377.87,890,1060,890,1144,616,880,994.10,0.13,0,-6233,911,895,864,848,817,903,856,122,264,200,590,1,1,61247181,594,-7.29,2.60,12,1.68,-133.00,373.00,1465,20240112,-33.79,768,20241112,26.30,1465,-33.79,20240112,768,26.30,20241112,1465,-33.79,20240112,768,26.30,20241112,0.04,N,083660,200,122 억,,82613,N,N,0,N,00,N +20241120,110703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,991,111,2,12.61,787752481,791450,1057.69,890,1060,890,1144,616,880,995.40,0.13,0,-4397,911,895,864,848,817,903,856,122,264,200,590,1,1,61247181,607,-7.45,2.66,12,1.29,-133.00,373.00,1465,20240112,-32.35,768,20241112,29.04,1465,-32.35,20240112,768,29.04,20241112,1465,-32.35,20240112,768,29.04,20241112,0.04,N,083660,200,122 억,,82613,N,N,0,N,00,N +20241120,100703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,969,89,2,10.11,468651018,472104,630.92,890,1060,890,1144,616,880,992.80,0.13,0,1941,911,895,864,848,817,903,856,122,264,200,590,1,1,61247181,593,-7.29,2.60,12,0.77,-133.00,373.00,1465,20240112,-33.86,768,20241112,26.17,1465,-33.86,20240112,768,26.17,20241112,1465,-33.86,20240112,768,26.17,20241112,0.04,N,083660,200,122 억,,82613,N,N,0,N,00,N +20241120,090700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,17,2,1.93,2959433,3322,4.44,890,900,890,1144,616,880,892.67,0.13,0,-339,911,895,864,848,817,903,856,122,264,200,590,1,1,61247181,549,-6.74,2.40,12,0.01,-133.00,373.00,1465,20240112,-38.77,768,20241112,16.80,1465,-38.77,20240112,768,16.80,20241112,1465,-38.77,20240112,768,16.80,20241112,0.04,N,083660,200,122 억,,82613,N,N,0,N,00,N 20241119,160624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,42,2,5.01,63512044,74073,63.11,838,880,833,1089,587,838,857.43,0.14,0,-1004,886,862,816,792,746,874,804,122,251,200,560,1,1,61247181,539,-6.62,2.36,12,0.12,-133.00,373.00,1465,20240112,-39.93,768,20241112,14.58,1465,-39.93,20240112,768,14.58,20241112,1465,-39.93,20240112,768,14.58,20241112,0.04,N,083660,200,122 억,,83561,N,N,0,N,00,N 20241119,150635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,42,2,5.01,61582204,71880,61.24,838,880,833,1089,587,838,856.74,0.14,0,-907,886,862,816,792,746,874,804,122,251,200,560,1,1,61247181,539,-6.62,2.36,12,0.12,-133.00,373.00,1465,20240112,-39.93,768,20241112,14.58,1465,-39.93,20240112,768,14.58,20241112,1465,-39.93,20240112,768,14.58,20241112,0.04,N,083660,200,122 억,,83561,N,N,0,N,00,N 20241119,140634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,866,28,2,3.34,47301910,55435,47.23,838,870,833,1089,587,838,853.29,0.14,0,223,886,862,816,792,746,874,804,122,251,200,560,1,1,61247181,530,-6.51,2.32,12,0.09,-133.00,373.00,1465,20240112,-40.89,768,20241112,12.76,1465,-40.89,20240112,768,12.76,20241112,1465,-40.89,20240112,768,12.76,20241112,0.04,N,083660,200,122 억,,83561,N,N,0,N,00,N diff --git a/083790/price/prices-20241101.csv b/083790/price/prices-20241101.csv index b5168ec8feee..fad1da59ae78 100644 --- a/083790/price/prices-20241101.csv +++ b/083790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2510,-30,5,-1.18,348020330,139841,70.36,2540,2545,2440,3300,1780,2540,2488.68,3.78,0,-17891,2630,2585,2515,2470,2400,2597,2482,384,760,500,1770,5,1,76894182,1930,-4.26,1.56,12,0.18,-589.00,1611.00,4385,20240318,-42.76,2015,20241018,24.57,4385,-42.76,20240318,2015,24.57,20241018,4385,-42.76,20240318,2015,24.57,20241018,0.16,N,083790,500,384 억,,2907688,N,N,0,N,00,N +20241120,150701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,-35,5,-1.38,266209985,107404,54.04,2540,2540,2440,3300,1780,2540,2478.59,3.78,0,-8724,2630,2585,2515,2470,2400,2597,2482,384,760,500,1770,5,1,76894182,1926,-4.25,1.55,12,0.14,-589.00,1611.00,4385,20240318,-42.87,2015,20241018,24.32,4385,-42.87,20240318,2015,24.32,20241018,4385,-42.87,20240318,2015,24.32,20241018,0.16,N,083790,500,384 억,,2907688,N,N,0,N,00,N +20241120,140702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2460,-80,5,-3.15,213041865,86089,43.32,2540,2540,2440,3300,1780,2540,2474.67,3.78,0,-7840,2630,2585,2515,2470,2400,2597,2482,384,760,500,1770,5,1,76894182,1892,-4.18,1.53,12,0.11,-589.00,1611.00,4385,20240318,-43.90,2015,20241018,22.08,4385,-43.90,20240318,2015,22.08,20241018,4385,-43.90,20240318,2015,22.08,20241018,0.16,N,083790,500,384 억,,2907688,N,N,0,N,00,N +20241120,130703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2470,-70,5,-2.76,166424145,67210,33.82,2540,2540,2440,3300,1780,2540,2476.18,3.78,0,-4193,2630,2585,2515,2470,2400,2597,2482,384,760,500,1770,5,1,76894182,1899,-4.19,1.53,12,0.09,-589.00,1611.00,4385,20240318,-43.67,2015,20241018,22.58,4385,-43.67,20240318,2015,22.58,20241018,4385,-43.67,20240318,2015,22.58,20241018,0.16,N,083790,500,384 억,,2907688,N,N,0,N,00,N +20241120,120702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2475,-65,5,-2.56,158312460,63927,32.16,2540,2540,2440,3300,1780,2540,2476.46,3.78,0,-2594,2630,2585,2515,2470,2400,2597,2482,384,760,500,1770,5,1,76894182,1903,-4.20,1.54,12,0.08,-589.00,1611.00,4385,20240318,-43.56,2015,20241018,22.83,4385,-43.56,20240318,2015,22.83,20241018,4385,-43.56,20240318,2015,22.83,20241018,0.16,N,083790,500,384 억,,2907688,N,N,0,N,00,N +20241120,110703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2495,-45,5,-1.77,145506730,58747,29.56,2540,2540,2440,3300,1780,2540,2476.84,3.78,0,-268,2630,2585,2515,2470,2400,2597,2482,384,760,500,1770,5,1,76894182,1919,-4.24,1.55,12,0.08,-589.00,1611.00,4385,20240318,-43.10,2015,20241018,23.82,4385,-43.10,20240318,2015,23.82,20241018,4385,-43.10,20240318,2015,23.82,20241018,0.16,N,083790,500,384 억,,2907688,N,N,0,N,00,N +20241120,100703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,-50,5,-1.97,108373305,43784,22.03,2540,2540,2440,3300,1780,2540,2475.18,3.78,0,1765,2630,2585,2515,2470,2400,2597,2482,384,760,500,1770,5,1,76894182,1915,-4.23,1.55,12,0.06,-589.00,1611.00,4385,20240318,-43.22,2015,20241018,23.57,4385,-43.22,20240318,2015,23.57,20241018,4385,-43.22,20240318,2015,23.57,20241018,0.16,N,083790,500,384 억,,2907688,N,N,0,N,00,N +20241120,090701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,0,3,0.00,152215,60,0.03,2540,2540,2510,3300,1780,2540,2536.92,3.78,0,-6,2630,2585,2515,2470,2400,2597,2482,384,760,500,1770,5,1,76894182,1953,-4.31,1.58,12,0.00,-589.00,1611.00,4385,20240318,-42.08,2015,20241018,26.05,4385,-42.08,20240318,2015,26.05,20241018,4385,-42.08,20240318,2015,26.05,20241018,0.16,N,083790,500,384 억,,2907688,N,N,0,N,00,N 20241119,160625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,-25,5,-0.97,495237235,198700,37.74,2540,2560,2445,3330,1800,2565,2492.35,3.82,0,-32797,2831,2697,2611,2477,2391,2655,2435,384,765,500,1790,5,1,76894182,1953,-4.31,1.58,12,0.26,-589.00,1611.00,4385,20240318,-42.08,2015,20241018,26.05,4385,-42.08,20240318,2015,26.05,20241018,4385,-42.08,20240318,2015,26.05,20241018,0.16,N,083790,500,384 억,,2937602,N,N,0,N,00,N 20241119,150635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2510,-55,5,-2.14,479800030,192584,36.58,2540,2560,2445,3330,1800,2565,2491.34,3.82,0,-30489,2831,2697,2611,2477,2391,2655,2435,384,765,500,1790,5,1,76894182,1930,-4.26,1.56,12,0.25,-589.00,1611.00,4385,20240318,-42.76,2015,20241018,24.57,4385,-42.76,20240318,2015,24.57,20241018,4385,-42.76,20240318,2015,24.57,20241018,0.16,N,083790,500,384 억,,2937602,N,N,0,N,00,N 20241119,140634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2470,-95,5,-3.70,355939055,143441,27.24,2540,2560,2445,3330,1800,2565,2481.37,3.82,0,-30145,2831,2697,2611,2477,2391,2655,2435,384,765,500,1790,5,1,76894182,1899,-4.19,1.53,12,0.19,-589.00,1611.00,4385,20240318,-43.67,2015,20241018,22.58,4385,-43.67,20240318,2015,22.58,20241018,4385,-43.67,20240318,2015,22.58,20241018,0.16,N,083790,500,384 억,,2937602,N,N,0,N,00,N diff --git a/083930/price/prices-20241101.csv b/083930/price/prices-20241101.csv index d4e221750f3b..4274327dd6d7 100644 --- a/083930/price/prices-20241101.csv +++ b/083930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160651,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13160,-20,5,-0.15,358154950,27333,135.34,13090,13320,12980,17130,9230,13180,13103.39,6.00,0,-2341,13786,13482,13286,12982,12786,13430,12930,80,3950,500,9750,10,1,14912798,1963,47.68,1.07,12,0.18,276.00,12348.00,21400,20240617,-38.50,12160,20240131,8.22,21400,-38.50,20240617,12160,8.22,20240131,21400,-38.50,20240617,12160,8.22,20240131,3.52,N,083930,500,79 억,,894481,N,N,139,N,00,N +20241120,150701,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13100,-80,5,-0.61,347472170,26520,131.31,13090,13320,12980,17130,9230,13180,13102.27,6.00,0,-1983,13786,13482,13286,12982,12786,13430,12930,80,3950,500,9750,10,1,14912798,1954,47.46,1.06,12,0.18,276.00,12348.00,21400,20240617,-38.79,12160,20240131,7.73,21400,-38.79,20240617,12160,7.73,20240131,21400,-38.79,20240617,12160,7.73,20240131,3.52,N,083930,500,79 억,,894481,N,N,203,N,00,N +20241120,140702,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13170,-10,5,-0.08,315795000,24107,119.37,13090,13320,12980,17130,9230,13180,13099.72,6.00,0,-1360,13786,13482,13286,12982,12786,13430,12930,80,3950,500,9750,10,1,14912798,1964,47.72,1.07,12,0.16,276.00,12348.00,21400,20240617,-38.46,12160,20240131,8.31,21400,-38.46,20240617,12160,8.31,20240131,21400,-38.46,20240617,12160,8.31,20240131,3.52,N,083930,500,79 억,,894481,N,N,203,N,00,N +20241120,130703,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13130,-50,5,-0.38,275187960,21025,104.10,13090,13320,12980,17130,9230,13180,13088.61,6.00,0,-1785,13786,13482,13286,12982,12786,13430,12930,80,3950,500,9750,10,1,14912798,1958,47.57,1.06,12,0.14,276.00,12348.00,21400,20240617,-38.64,12160,20240131,7.98,21400,-38.64,20240617,12160,7.98,20240131,21400,-38.64,20240617,12160,7.98,20240131,3.52,N,083930,500,79 억,,894481,N,N,203,N,00,N +20241120,120702,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13130,-50,5,-0.38,216078790,16540,81.90,13090,13320,12980,17130,9230,13180,13064.01,6.00,0,-2260,13786,13482,13286,12982,12786,13430,12930,80,3950,500,9750,10,1,14912798,1958,47.57,1.06,12,0.11,276.00,12348.00,21400,20240617,-38.64,12160,20240131,7.98,21400,-38.64,20240617,12160,7.98,20240131,21400,-38.64,20240617,12160,7.98,20240131,3.52,N,083930,500,79 억,,894481,N,N,203,N,00,N +20241120,110703,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13100,-80,5,-0.61,186772780,14310,70.86,13090,13320,12980,17130,9230,13180,13051.91,6.00,0,-2898,13786,13482,13286,12982,12786,13430,12930,80,3950,500,9750,10,1,14912798,1954,47.46,1.06,12,0.10,276.00,12348.00,21400,20240617,-38.79,12160,20240131,7.73,21400,-38.79,20240617,12160,7.73,20240131,21400,-38.79,20240617,12160,7.73,20240131,3.52,N,083930,500,79 억,,894481,N,N,203,N,00,N +20241120,100703,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13010,-170,5,-1.29,141536420,10851,53.73,13090,13320,12980,17130,9230,13180,13043.63,6.00,0,-5113,13786,13482,13286,12982,12786,13430,12930,80,3950,500,9750,10,1,14912798,1940,47.14,1.05,12,0.07,276.00,12348.00,21400,20240617,-39.21,12160,20240131,6.99,21400,-39.21,20240617,12160,6.99,20240131,21400,-39.21,20240617,12160,6.99,20240131,3.52,N,083930,500,79 억,,894481,N,N,203,N,00,N +20241120,090701,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13160,-20,5,-0.15,25247860,1928,9.55,13090,13320,13090,17130,9230,13180,13095.36,6.00,0,-183,13786,13482,13286,12982,12786,13430,12930,80,3950,500,9750,10,1,14912798,1963,47.68,1.07,12,0.01,276.00,12348.00,21400,20240617,-38.50,12160,20240131,8.22,21400,-38.50,20240617,12160,8.22,20240131,21400,-38.50,20240617,12160,8.22,20240131,3.52,N,083930,500,79 억,,894481,N,N,203,N,00,N 20241119,160625,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13180,-140,5,-1.05,264295590,20066,55.70,13180,13590,13090,17310,9330,13320,13171.19,6.07,0,-10538,13826,13572,13336,13082,12846,13455,12965,80,3990,500,9850,10,1,14912798,1966,47.75,1.07,12,0.13,276.00,12348.00,21400,20240617,-38.41,12160,20240131,8.39,21400,-38.41,20240617,12160,8.39,20240131,21400,-38.41,20240617,12160,8.39,20240131,3.57,N,083930,500,79 억,,905020,N,N,203,N,00,N 20241119,150635,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13180,-140,5,-1.05,239434000,18176,50.46,13180,13590,13090,17310,9330,13320,13173.09,6.07,0,-9961,13826,13572,13336,13082,12846,13455,12965,80,3990,500,9850,10,1,14912798,1966,47.75,1.07,12,0.12,276.00,12348.00,21400,20240617,-38.41,12160,20240131,8.39,21400,-38.41,20240617,12160,8.39,20240131,21400,-38.41,20240617,12160,8.39,20240131,3.57,N,083930,500,79 억,,905020,N,N,98,N,00,N 20241119,140635,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13170,-150,5,-1.13,153963130,11683,32.43,13180,13590,13090,17310,9330,13320,13178.39,6.07,0,-7467,13826,13572,13336,13082,12846,13455,12965,80,3990,500,9850,10,1,14912798,1964,47.72,1.07,12,0.08,276.00,12348.00,21400,20240617,-38.46,12160,20240131,8.31,21400,-38.46,20240617,12160,8.31,20240131,21400,-38.46,20240617,12160,8.31,20240131,3.57,N,083930,500,79 억,,905020,N,N,98,N,00,N diff --git a/084010/price/prices-20241101.csv b/084010/price/prices-20241101.csv index 1b9bd033bafd..4ff4ebfd3a01 100644 --- a/084010/price/prices-20241101.csv +++ b/084010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160652,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14780,130,2,0.89,123159340,8403,48.41,14650,14790,14550,19040,10260,14650,14656.59,5.93,0,-472,14836,14742,14606,14512,14376,14790,14560,246,4390,1000,10840,10,1,23414397,3461,5.01,0.41,12,0.04,2948.00,35857.00,15800,20241104,-6.46,10360,20240805,42.66,15800,-6.46,20241104,10360,42.66,20240805,15800,-6.46,20241104,10360,42.66,20240805,0.89,N,084010,1000,246 억,,1387817,N,N,2,N,00,N +20241120,150702,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14730,80,2,0.55,110272670,7529,43.37,14650,14790,14550,19040,10260,14650,14646.39,5.93,0,-398,14836,14742,14606,14512,14376,14790,14560,246,4390,1000,10840,10,1,23414397,3449,5.00,0.41,12,0.03,2948.00,35857.00,15800,20241104,-6.77,10360,20240805,42.18,15800,-6.77,20241104,10360,42.18,20240805,15800,-6.77,20241104,10360,42.18,20240805,0.89,N,084010,1000,246 억,,1387817,N,N,0,N,00,N +20241120,140702,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14790,140,2,0.96,103653490,7080,40.79,14650,14790,14550,19040,10260,14650,14640.32,5.93,0,-542,14836,14742,14606,14512,14376,14790,14560,246,4390,1000,10840,10,1,23414397,3463,5.02,0.41,12,0.03,2948.00,35857.00,15800,20241104,-6.39,10360,20240805,42.76,15800,-6.39,20241104,10360,42.76,20240805,15800,-6.39,20241104,10360,42.76,20240805,0.89,N,084010,1000,246 억,,1387817,N,N,0,N,00,N +20241120,130703,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14580,-70,5,-0.48,40966490,2809,16.18,14650,14700,14550,19040,10260,14650,14584.01,5.93,0,-154,14836,14742,14606,14512,14376,14790,14560,246,4390,1000,10840,10,1,23414397,3414,4.95,0.41,12,0.01,2948.00,35857.00,15800,20241104,-7.72,10360,20240805,40.73,15800,-7.72,20241104,10360,40.73,20240805,15800,-7.72,20241104,10360,40.73,20240805,0.89,N,084010,1000,246 억,,1387817,N,N,0,N,00,N +20241120,120702,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14580,-70,5,-0.48,37146210,2547,14.67,14650,14700,14550,19040,10260,14650,14584.30,5.93,0,-104,14836,14742,14606,14512,14376,14790,14560,246,4390,1000,10840,10,1,23414397,3414,4.95,0.41,12,0.01,2948.00,35857.00,15800,20241104,-7.72,10360,20240805,40.73,15800,-7.72,20241104,10360,40.73,20240805,15800,-7.72,20241104,10360,40.73,20240805,0.89,N,084010,1000,246 억,,1387817,N,N,0,N,00,N +20241120,110704,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14570,-80,5,-0.55,23569240,1615,9.30,14650,14700,14550,19040,10260,14650,14593.96,5.93,0,78,14836,14742,14606,14512,14376,14790,14560,246,4390,1000,10840,10,1,23414397,3411,4.94,0.41,12,0.01,2948.00,35857.00,15800,20241104,-7.78,10360,20240805,40.64,15800,-7.78,20241104,10360,40.64,20240805,15800,-7.78,20241104,10360,40.64,20240805,0.89,N,084010,1000,246 억,,1387817,N,N,0,N,00,N +20241120,100703,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14590,-60,5,-0.41,20113020,1378,7.94,14650,14700,14550,19040,10260,14650,14595.81,5.93,0,110,14836,14742,14606,14512,14376,14790,14560,246,4390,1000,10840,10,1,23414397,3416,4.95,0.41,12,0.01,2948.00,35857.00,15800,20241104,-7.66,10360,20240805,40.83,15800,-7.66,20241104,10360,40.83,20240805,15800,-7.66,20241104,10360,40.83,20240805,0.89,N,084010,1000,246 억,,1387817,N,N,0,N,00,N +20241120,090701,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14690,40,2,0.27,278740,19,0.11,14650,14700,14650,19040,10260,14650,14670.53,5.93,0,5,14836,14742,14606,14512,14376,14790,14560,246,4390,1000,10840,10,1,23414397,3440,4.98,0.41,12,0.00,2948.00,35857.00,15800,20241104,-7.03,10360,20240805,41.80,15800,-7.03,20241104,10360,41.80,20240805,15800,-7.03,20241104,10360,41.80,20240805,0.89,N,084010,1000,246 억,,1387817,N,N,0,N,00,N 20241119,160625,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14650,120,2,0.83,253485120,17358,68.20,14530,14700,14470,18880,10180,14530,14603.36,5.92,0,1574,14710,14620,14440,14350,14170,14665,14395,246,4350,1000,10750,10,1,23414397,3430,4.97,0.41,12,0.07,2948.00,35857.00,15800,20241104,-7.28,10360,20240805,41.41,15800,-7.28,20241104,10360,41.41,20240805,15800,-7.28,20241104,10360,41.41,20240805,0.88,N,084010,1000,246 억,,1385744,N,N,10,N,00,N 20241119,150636,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14650,120,2,0.83,226756970,15532,61.02,14530,14700,14470,18880,10180,14530,14599.34,5.92,0,1736,14710,14620,14440,14350,14170,14665,14395,246,4350,1000,10750,10,1,23414397,3430,4.97,0.41,12,0.07,2948.00,35857.00,15800,20241104,-7.28,10360,20240805,41.41,15800,-7.28,20241104,10360,41.41,20240805,15800,-7.28,20241104,10360,41.41,20240805,0.88,N,084010,1000,246 억,,1385744,N,N,10,N,00,N 20241119,140635,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14680,150,2,1.03,201244470,13790,54.18,14530,14700,14470,18880,10180,14530,14593.51,5.92,0,1487,14710,14620,14440,14350,14170,14665,14395,246,4350,1000,10750,10,1,23414397,3437,4.98,0.41,12,0.06,2948.00,35857.00,15800,20241104,-7.09,10360,20240805,41.70,15800,-7.09,20241104,10360,41.70,20240805,15800,-7.09,20241104,10360,41.70,20240805,0.88,N,084010,1000,246 억,,1385744,N,N,10,N,00,N diff --git a/084110/price/prices-20241101.csv b/084110/price/prices-20241101.csv index 9540ccd32d3d..0f242a01cc3b 100644 --- a/084110/price/prices-20241101.csv +++ b/084110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160652,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30300,900,2,3.06,2393120650,79206,68.92,29950,31200,28900,38200,20600,29400,30214.41,9.24,0,-2568,32266,30832,29766,28332,27266,30300,27800,63,8800,500,22340,50,1,12621492,3824,9.96,0.74,12,0.63,3041.00,40937.00,44500,20241112,-31.91,20200,20240419,50.00,44500,-31.91,20241112,20200,50.00,20240419,44500,-31.91,20241112,20200,50.00,20240419,3.07,N,084110,500,63 억,,1165968,N,N,5,N,00,N +20241120,150702,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30500,1100,2,3.74,2271363800,75186,65.42,29950,31200,28900,38200,20600,29400,30210.51,9.24,0,-2069,32266,30832,29766,28332,27266,30300,27800,63,8800,500,22340,50,1,12621492,3850,10.03,0.75,12,0.60,3041.00,40937.00,44500,20241112,-31.46,20200,20240419,50.99,44500,-31.46,20241112,20200,50.99,20240419,44500,-31.46,20241112,20200,50.99,20240419,3.07,N,084110,500,63 억,,1165968,N,N,8,N,00,N +20241120,140703,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30800,1400,2,4.76,1957803950,64955,56.52,29950,31200,28900,38200,20600,29400,30141.54,9.24,0,1898,32266,30832,29766,28332,27266,30300,27800,63,8800,500,22340,50,1,12621492,3887,10.13,0.75,12,0.51,3041.00,40937.00,44500,20241112,-30.79,20200,20240419,52.48,44500,-30.79,20241112,20200,52.48,20240419,44500,-30.79,20241112,20200,52.48,20240419,3.07,N,084110,500,63 억,,1165968,N,N,8,N,00,N +20241120,130703,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30700,1300,2,4.42,1397387050,46871,40.79,29950,30900,28900,38200,20600,29400,29813.94,9.24,0,171,32266,30832,29766,28332,27266,30300,27800,63,8800,500,22340,50,1,12621492,3875,10.10,0.75,12,0.37,3041.00,40937.00,44500,20241112,-31.01,20200,20240419,51.98,44500,-31.01,20241112,20200,51.98,20240419,44500,-31.01,20241112,20200,51.98,20240419,3.07,N,084110,500,63 억,,1165968,N,N,8,N,00,N +20241120,120703,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30200,800,2,2.72,1107744150,37392,32.54,29950,30600,28900,38200,20600,29400,29625.49,9.24,0,-1029,32266,30832,29766,28332,27266,30300,27800,63,8800,500,22340,50,1,12621492,3812,9.93,0.74,12,0.30,3041.00,40937.00,44500,20241112,-32.13,20200,20240419,49.50,44500,-32.13,20241112,20200,49.50,20240419,44500,-32.13,20241112,20200,49.50,20240419,3.07,N,084110,500,63 억,,1165968,N,N,8,N,00,N +20241120,110704,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29200,-200,5,-0.68,549633500,18815,16.37,29950,29950,28900,38200,20600,29400,29211.98,9.24,0,-2500,32266,30832,29766,28332,27266,30300,27800,63,8800,500,22340,50,1,12621492,3685,9.60,0.71,12,0.15,3041.00,40937.00,44500,20241112,-34.38,20200,20240419,44.55,44500,-34.38,20241112,20200,44.55,20240419,44500,-34.38,20241112,20200,44.55,20240419,3.07,N,084110,500,63 억,,1165968,N,N,8,N,00,N +20241120,100704,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29200,-200,5,-0.68,473149350,16186,14.08,29950,29950,28900,38200,20600,29400,29231.45,9.24,0,-748,32266,30832,29766,28332,27266,30300,27800,63,8800,500,22340,50,1,12621492,3685,9.60,0.71,12,0.13,3041.00,40937.00,44500,20241112,-34.38,20200,20240419,44.55,44500,-34.38,20241112,20200,44.55,20240419,44500,-34.38,20241112,20200,44.55,20240419,3.07,N,084110,500,63 억,,1165968,N,N,8,N,00,N +20241120,090701,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29800,400,2,1.36,47602100,1603,1.39,29950,29950,29400,38200,20600,29400,29705.94,9.24,0,365,32266,30832,29766,28332,27266,30300,27800,63,8800,500,22340,50,1,12621492,3761,9.80,0.73,12,0.01,3041.00,40937.00,44500,20241112,-33.03,20200,20240419,47.52,44500,-33.03,20241112,20200,47.52,20240419,44500,-33.03,20241112,20200,47.52,20240419,3.07,N,084110,500,63 억,,1165968,N,N,8,N,00,N 20241119,160625,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29400,-1350,5,-4.39,3369053450,114647,110.34,31200,31200,28700,39950,21550,30750,29386.29,9.57,0,-41404,34016,32382,30166,28532,26316,33200,29350,63,9200,500,23370,50,1,12621492,3711,9.67,0.72,12,0.91,3041.00,40937.00,44500,20241112,-33.93,20200,20240419,45.54,44500,-33.93,20241112,20200,45.54,20240419,44500,-33.93,20241112,20200,45.54,20240419,3.34,N,084110,500,63 억,,1208470,N,N,8,N,00,N 20241119,150636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30200,-550,5,-1.79,3094894500,105409,101.45,31200,31200,28700,39950,21550,30750,29360.82,9.57,0,-39372,34016,32382,30166,28532,26316,33200,29350,63,9200,500,23370,50,1,12621492,3812,9.93,0.74,12,0.84,3041.00,40937.00,44500,20241112,-32.13,20200,20240419,49.50,44500,-32.13,20241112,20200,49.50,20240419,44500,-32.13,20241112,20200,49.50,20240419,3.34,N,084110,500,63 억,,1208470,N,N,12,N,00,N 20241119,140635,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29000,-1750,5,-5.69,2366796950,80571,77.55,31200,31200,28850,39950,21550,30750,29375.30,9.57,0,-33528,34016,32382,30166,28532,26316,33200,29350,63,9200,500,23370,50,1,12621492,3660,9.54,0.71,12,0.64,3041.00,40937.00,44500,20241112,-34.83,20200,20240419,43.56,44500,-34.83,20241112,20200,43.56,20240419,44500,-34.83,20241112,20200,43.56,20240419,3.34,N,084110,500,63 억,,1208470,N,N,12,N,00,N diff --git a/084180/price/prices-20241101.csv b/084180/price/prices-20241101.csv index dce5b91843b9..375b6692434c 100644 --- a/084180/price/prices-20241101.csv +++ b/084180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,515,6,2,1.18,158752499,309683,34.70,506,524,504,661,357,509,512.62,0.72,0,-2335,554,531,512,489,470,522,480,809,152,500,340,1,1,161758742,833,-6.60,0.79,12,0.19,-78.00,656.00,819,20240131,-37.12,470,20240805,9.57,819,-37.12,20240131,470,9.57,20240805,819,-37.12,20240131,470,9.57,20240805,0.25,N,084180,500,808 억,,1162682,N,N,0,N,00,N +20241120,150702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,516,7,2,1.38,137480104,268642,30.10,506,524,504,661,357,509,511.76,0.72,0,25114,554,531,512,489,470,522,480,809,152,500,340,1,1,161758742,835,-6.62,0.79,12,0.17,-78.00,656.00,819,20240131,-37.00,470,20240805,9.79,819,-37.00,20240131,470,9.79,20240805,819,-37.00,20240131,470,9.79,20240805,0.25,N,084180,500,808 억,,1162682,N,N,0,N,00,N +20241120,140703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,514,5,2,0.98,84560796,165995,18.60,506,524,504,661,357,509,509.42,0.72,0,24819,554,531,512,489,470,522,480,809,152,500,340,1,1,161758742,831,-6.59,0.78,12,0.10,-78.00,656.00,819,20240131,-37.24,470,20240805,9.36,819,-37.24,20240131,470,9.36,20240805,819,-37.24,20240131,470,9.36,20240805,0.25,N,084180,500,808 억,,1162682,N,N,0,N,00,N +20241120,130704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,511,2,2,0.39,79515313,156113,17.49,506,524,504,661,357,509,509.34,0.72,0,22641,554,531,512,489,470,522,480,809,152,500,340,1,1,161758742,827,-6.55,0.78,12,0.10,-78.00,656.00,819,20240131,-37.61,470,20240805,8.72,819,-37.61,20240131,470,8.72,20240805,819,-37.61,20240131,470,8.72,20240805,0.25,N,084180,500,808 억,,1162682,N,N,0,N,00,N +20241120,120703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,511,2,2,0.39,68243778,133881,15.00,506,524,504,661,357,509,509.73,0.72,0,12341,554,531,512,489,470,522,480,809,152,500,340,1,1,161758742,827,-6.55,0.78,12,0.08,-78.00,656.00,819,20240131,-37.61,470,20240805,8.72,819,-37.61,20240131,470,8.72,20240805,819,-37.61,20240131,470,8.72,20240805,0.25,N,084180,500,808 억,,1162682,N,N,0,N,00,N +20241120,110704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,511,2,2,0.39,55606722,109000,12.21,506,524,506,661,357,509,510.15,0.72,0,4145,554,531,512,489,470,522,480,809,152,500,340,1,1,161758742,827,-6.55,0.78,12,0.07,-78.00,656.00,819,20240131,-37.61,470,20240805,8.72,819,-37.61,20240131,470,8.72,20240805,819,-37.61,20240131,470,8.72,20240805,0.25,N,084180,500,808 억,,1162682,N,N,0,N,00,N +20241120,100704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,516,7,2,1.38,39921320,78167,8.76,506,524,506,661,357,509,510.72,0.72,0,-887,554,531,512,489,470,522,480,809,152,500,340,1,1,161758742,835,-6.62,0.79,12,0.05,-78.00,656.00,819,20240131,-37.00,470,20240805,9.79,819,-37.00,20240131,470,9.79,20240805,819,-37.00,20240131,470,9.79,20240805,0.25,N,084180,500,808 억,,1162682,N,N,0,N,00,N +20241120,090702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,513,4,2,0.79,6265747,12379,1.39,506,524,506,661,357,509,506.15,0.72,0,1491,554,531,512,489,470,522,480,809,152,500,340,1,1,161758742,830,-6.58,0.78,12,0.01,-78.00,656.00,819,20240131,-37.36,470,20240805,9.15,819,-37.36,20240131,470,9.15,20240805,819,-37.36,20240131,470,9.15,20240805,0.25,N,084180,500,808 억,,1162682,N,N,0,N,00,N 20241119,160626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,509,-20,5,-3.78,456054674,891145,287.61,525,535,493,687,371,529,511.79,0.77,0,-79936,545,537,529,521,513,541,525,809,158,500,350,1,1,161758742,823,-6.53,0.78,12,0.55,-78.00,656.00,819,20240131,-37.85,470,20240805,8.30,819,-37.85,20240131,470,8.30,20240805,819,-37.85,20240131,470,8.30,20240805,0.24,N,084180,500,808 억,,1242061,N,N,0,N,00,N 20241119,150636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,509,-20,5,-3.78,434766969,849270,274.10,525,535,493,687,371,529,511.93,0.77,0,-79205,545,537,529,521,513,541,525,809,158,500,350,1,1,161758742,823,-6.53,0.78,12,0.53,-78.00,656.00,819,20240131,-37.85,470,20240805,8.30,819,-37.85,20240131,470,8.30,20240805,819,-37.85,20240131,470,8.30,20240805,0.24,N,084180,500,808 억,,1242061,N,N,0,N,00,N 20241119,140635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,512,-17,5,-3.21,219941610,425092,137.20,525,535,510,687,371,529,517.40,0.77,0,-125355,545,537,529,521,513,541,525,809,158,500,350,1,1,161758742,828,-6.56,0.78,12,0.26,-78.00,656.00,819,20240131,-37.48,470,20240805,8.94,819,-37.48,20240131,470,8.94,20240805,819,-37.48,20240131,470,8.94,20240805,0.24,N,084180,500,808 억,,1242061,N,N,0,N,00,N diff --git a/084370/price/prices-20241101.csv b/084370/price/prices-20241101.csv index 413cb7f26329..cf49644b832b 100644 --- a/084370/price/prices-20241101.csv +++ b/084370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160653,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33300,50,2,0.15,2761971650,82847,71.16,33700,33800,32850,43200,23300,33250,33338.38,30.99,0,976,34516,33882,33166,32532,31816,33525,32175,115,9950,500,23270,50,1,22916042,7631,31.24,2.13,12,0.36,1066.00,15612.00,60000,20240528,-44.50,32200,20240205,3.42,60000,-44.50,20240528,32200,3.42,20240205,60000,-44.50,20240528,32200,3.42,20240205,0.78,N,084370,500,114 억,,7101093,N,N,694,N,00,N +20241120,150702,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33250,0,3,0.00,2572826200,77181,66.29,33700,33800,32850,43200,23300,33250,33334.97,30.99,0,2339,34516,33882,33166,32532,31816,33525,32175,115,9950,500,23270,50,1,22916042,7620,31.19,2.13,12,0.34,1066.00,15612.00,60000,20240528,-44.58,32200,20240205,3.26,60000,-44.58,20240528,32200,3.26,20240205,60000,-44.58,20240528,32200,3.26,20240205,0.78,N,084370,500,114 억,,7101093,N,N,699,N,00,N +20241120,140703,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33450,200,2,0.60,2255449600,67673,58.13,33700,33800,32850,43200,23300,33250,33328.65,30.99,0,3025,34516,33882,33166,32532,31816,33525,32175,115,9950,500,23270,50,1,22916042,7665,31.38,2.14,12,0.30,1066.00,15612.00,60000,20240528,-44.25,32200,20240205,3.88,60000,-44.25,20240528,32200,3.88,20240205,60000,-44.25,20240528,32200,3.88,20240205,0.78,N,084370,500,114 억,,7101093,N,N,699,N,00,N +20241120,130704,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33550,300,2,0.90,1809094650,54366,46.70,33700,33800,32850,43200,23300,33250,33276.21,30.99,0,3316,34516,33882,33166,32532,31816,33525,32175,115,9950,500,23270,50,1,22916042,7688,31.47,2.15,12,0.24,1066.00,15612.00,60000,20240528,-44.08,32200,20240205,4.19,60000,-44.08,20240528,32200,4.19,20240205,60000,-44.08,20240528,32200,4.19,20240205,0.78,N,084370,500,114 억,,7101093,N,N,699,N,00,N +20241120,120703,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33750,500,2,1.50,1626642400,48932,42.03,33700,33750,32850,43200,23300,33250,33242.92,30.99,0,3296,34516,33882,33166,32532,31816,33525,32175,115,9950,500,23270,50,1,22916042,7734,31.66,2.16,12,0.21,1066.00,15612.00,60000,20240528,-43.75,32200,20240205,4.81,60000,-43.75,20240528,32200,4.81,20240205,60000,-43.75,20240528,32200,4.81,20240205,0.78,N,084370,500,114 억,,7101093,N,N,699,N,00,N +20241120,110704,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33350,100,2,0.30,1312863550,39559,33.98,33700,33700,32850,43200,23300,33250,33187.48,30.99,0,-772,34516,33882,33166,32532,31816,33525,32175,115,9950,500,23270,50,1,22916042,7643,31.29,2.14,12,0.17,1066.00,15612.00,60000,20240528,-44.42,32200,20240205,3.57,60000,-44.42,20240528,32200,3.57,20240205,60000,-44.42,20240528,32200,3.57,20240205,0.78,N,084370,500,114 억,,7101093,N,N,699,N,00,N +20241120,100704,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33100,-150,5,-0.45,923783750,27883,23.95,33700,33700,32850,43200,23300,33250,33130.72,30.99,0,-2027,34516,33882,33166,32532,31816,33525,32175,115,9950,500,23270,50,1,22916042,7585,31.05,2.12,12,0.12,1066.00,15612.00,60000,20240528,-44.83,32200,20240205,2.80,60000,-44.83,20240528,32200,2.80,20240205,60000,-44.83,20240528,32200,2.80,20240205,0.78,N,084370,500,114 억,,7101093,N,N,699,N,00,N +20241120,090702,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33350,100,2,0.30,116384900,3477,2.99,33700,33700,33300,43200,23300,33250,33472.79,30.99,0,-1129,34516,33882,33166,32532,31816,33525,32175,115,9950,500,23270,50,1,22916042,7643,31.29,2.14,12,0.02,1066.00,15612.00,60000,20240528,-44.42,32200,20240205,3.57,60000,-44.42,20240528,32200,3.57,20240205,60000,-44.42,20240528,32200,3.57,20240205,0.78,N,084370,500,114 억,,7101093,N,N,699,N,00,N 20241119,160626,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33250,-50,5,-0.15,3831421700,115817,53.22,33700,33800,32450,43250,23350,33300,33081.60,31.08,0,-22894,37500,35400,34050,31950,30600,34725,31275,115,9950,500,23310,50,1,22916042,7620,31.19,2.13,12,0.51,1066.00,15612.00,60000,20240528,-44.58,32200,20240205,3.26,60000,-44.58,20240528,32200,3.26,20240205,60000,-44.58,20240528,32200,3.26,20240205,0.75,N,084370,500,114 억,,7121203,N,N,699,N,00,N 20241119,150636,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33500,200,2,0.60,3652141900,110454,50.76,33700,33800,32450,43250,23350,33300,33064.82,31.08,0,-22606,37500,35400,34050,31950,30600,34725,31275,115,9950,500,23310,50,1,22916042,7677,31.43,2.15,12,0.48,1066.00,15612.00,60000,20240528,-44.17,32200,20240205,4.04,60000,-44.17,20240528,32200,4.04,20240205,60000,-44.17,20240528,32200,4.04,20240205,0.75,N,084370,500,114 억,,7121203,N,N,420,N,00,N 20241119,140636,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33300,0,3,0.00,3211407050,97223,44.68,33700,33800,32450,43250,23350,33300,33031.35,31.08,0,-18077,37500,35400,34050,31950,30600,34725,31275,115,9950,500,23310,50,1,22916042,7631,31.24,2.13,12,0.42,1066.00,15612.00,60000,20240528,-44.50,32200,20240205,3.42,60000,-44.50,20240528,32200,3.42,20240205,60000,-44.50,20240528,32200,3.42,20240205,0.75,N,084370,500,114 억,,7121203,N,N,420,N,00,N diff --git a/084440/price/prices-20241101.csv b/084440/price/prices-20241101.csv index f86229644b9f..f05604463d35 100644 --- a/084440/price/prices-20241101.csv +++ b/084440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160653,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,801,1,2,0.12,22200922,27145,188.76,800,837,800,1040,560,800,817.86,0.00,0,102,862,830,815,783,768,823,776,20,240,100,560,1,1,19712800,158,-28.61,1.73,09,0.14,-28.00,464.00,2210,20231122,-63.76,728,20241115,10.03,1730,-53.70,20240103,728,10.03,20241115,2210,-63.76,20231122,728,10.03,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N +20241120,150703,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,818,18,2,2.25,18725422,22834,158.78,800,837,800,1040,560,800,820.07,0.00,0,3701,862,830,815,783,768,823,776,20,240,100,560,1,1,19712800,161,-29.21,1.76,09,0.12,-28.00,464.00,2210,20231122,-62.99,728,20241115,12.36,1730,-52.72,20240103,728,12.36,20241115,2210,-62.99,20231122,728,12.36,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N +20241120,140704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,837,37,2,4.62,13280829,16170,112.44,800,837,800,1040,560,800,821.33,0.00,0,68,862,830,815,783,768,823,776,20,240,100,560,1,1,19712800,165,-29.89,1.80,09,0.08,-28.00,464.00,2210,20231122,-62.13,728,20241115,14.97,1730,-51.62,20240103,728,14.97,20241115,2210,-62.13,20231122,728,14.97,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N +20241120,130704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,821,21,2,2.62,6235521,7701,53.55,800,828,800,1040,560,800,809.70,0.00,0,-590,862,830,815,783,768,823,776,20,240,100,560,1,1,19712800,162,-29.32,1.77,09,0.04,-28.00,464.00,2210,20231122,-62.85,728,20241115,12.77,1730,-52.54,20240103,728,12.77,20241115,2210,-62.85,20231122,728,12.77,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N +20241120,120704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,818,18,2,2.25,3895944,4847,33.70,800,828,800,1040,560,800,803.78,0.00,0,-590,862,830,815,783,768,823,776,20,240,100,560,1,1,19712800,161,-29.21,1.76,09,0.02,-28.00,464.00,2210,20231122,-62.99,728,20241115,12.36,1730,-52.72,20240103,728,12.36,20241115,2210,-62.99,20231122,728,12.36,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N +20241120,110705,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,810,10,2,1.25,3764576,4685,32.58,800,828,800,1040,560,800,803.54,0.00,0,-597,862,830,815,783,768,823,776,20,240,100,560,1,1,19712800,160,-28.93,1.75,09,0.02,-28.00,464.00,2210,20231122,-63.35,728,20241115,11.26,1730,-53.18,20240103,728,11.26,20241115,2210,-63.35,20231122,728,11.26,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N +20241120,100705,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,808,8,2,1.00,3247055,4045,28.13,800,828,800,1040,560,800,802.73,0.00,0,-680,862,830,815,783,768,823,776,20,240,100,560,1,1,19712800,159,-28.86,1.74,09,0.02,-28.00,464.00,2210,20231122,-63.44,728,20241115,10.99,1730,-53.29,20240103,728,10.99,20241115,2210,-63.44,20231122,728,10.99,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N +20241120,090702,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,828,28,2,3.50,2852173,3558,24.74,800,828,800,1040,560,800,801.62,0.00,0,-740,862,830,815,783,768,823,776,20,240,100,560,1,1,19712800,163,-29.57,1.78,09,0.02,-28.00,464.00,2210,20231122,-62.53,728,20241115,13.74,1730,-52.14,20240103,728,13.74,20241115,2210,-62.53,20231122,728,13.74,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N 20241119,160626,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,800,-5,5,-0.62,11636035,14381,143.29,810,847,800,1046,564,805,809.13,0.00,0,-274,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,158,-28.57,1.72,09,0.07,-28.00,464.00,2210,20231122,-63.80,728,20241115,9.89,1730,-53.76,20240103,728,9.89,20241115,2210,-63.80,20231122,728,9.89,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N 20241119,150637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,808,3,2,0.37,10183087,12568,125.23,810,847,805,1046,564,805,810.24,0.00,0,-109,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,159,-28.86,1.74,09,0.06,-28.00,464.00,2210,20231122,-63.44,728,20241115,10.99,1730,-53.29,20240103,728,10.99,20241115,2210,-63.44,20231122,728,10.99,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N 20241119,140636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,820,15,2,1.86,10138402,12513,124.68,810,847,805,1046,564,805,810.23,0.00,0,-109,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,162,-29.29,1.77,09,0.06,-28.00,464.00,2210,20231122,-62.90,728,20241115,12.64,1730,-52.60,20240103,728,12.64,20241115,2210,-62.90,20231122,728,12.64,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N diff --git a/084650/price/prices-20241101.csv b/084650/price/prices-20241101.csv index 30d0e78078a7..d67b72aa43c9 100644 --- a/084650/price/prices-20241101.csv +++ b/084650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160653,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2760,-40,5,-1.43,2536450135,911776,74.81,2800,2815,2745,3640,1960,2800,2782.08,3.07,0,-28861,2866,2832,2791,2757,2716,2812,2737,372,840,500,1730,5,1,74239990,2049,-43.81,0.90,12,1.23,-63.00,3068.00,5420,20240819,-49.08,2085,20240618,32.37,5420,-49.08,20240819,2085,32.37,20240618,5420,-49.08,20240819,2085,32.37,20240618,8.94,N,084650,500,371 억,,2281773,N,N,69,N,00,N +20241120,150703,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2775,-25,5,-0.89,2256006480,810470,66.50,2800,2815,2745,3640,1960,2800,2783.57,3.07,0,-25897,2866,2832,2791,2757,2716,2812,2737,372,840,500,1730,5,1,74239990,2060,-44.05,0.90,12,1.09,-63.00,3068.00,5420,20240819,-48.80,2085,20240618,33.09,5420,-48.80,20240819,2085,33.09,20240618,5420,-48.80,20240819,2085,33.09,20240618,8.94,N,084650,500,371 억,,2281773,N,N,28,N,00,N +20241120,140704,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2785,-15,5,-0.54,1943601035,698139,57.28,2800,2815,2745,3640,1960,2800,2783.97,3.07,0,-23956,2866,2832,2791,2757,2716,2812,2737,372,840,500,1730,5,1,74239990,2068,-44.21,0.91,12,0.94,-63.00,3068.00,5420,20240819,-48.62,2085,20240618,33.57,5420,-48.62,20240819,2085,33.57,20240618,5420,-48.62,20240819,2085,33.57,20240618,8.94,N,084650,500,371 억,,2281773,N,N,28,N,00,N +20241120,130705,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2790,-10,5,-0.36,1483597295,533489,43.77,2800,2815,2745,3640,1960,2800,2780.92,3.07,0,10755,2866,2832,2791,2757,2716,2812,2737,372,840,500,1730,5,1,74239990,2071,-44.29,0.91,12,0.72,-63.00,3068.00,5420,20240819,-48.52,2085,20240618,33.81,5420,-48.52,20240819,2085,33.81,20240618,5420,-48.52,20240819,2085,33.81,20240618,8.94,N,084650,500,371 억,,2281773,N,N,28,N,00,N +20241120,120704,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2790,-10,5,-0.36,1299304085,467339,38.35,2800,2815,2745,3640,1960,2800,2780.20,3.07,0,-636,2866,2832,2791,2757,2716,2812,2737,372,840,500,1730,5,1,74239990,2071,-44.29,0.91,12,0.63,-63.00,3068.00,5420,20240819,-48.52,2085,20240618,33.81,5420,-48.52,20240819,2085,33.81,20240618,5420,-48.52,20240819,2085,33.81,20240618,8.94,N,084650,500,371 억,,2281773,N,N,28,N,00,N +20241120,110705,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2785,-15,5,-0.54,1097054405,394514,32.37,2800,2815,2745,3640,1960,2800,2780.76,3.07,0,-24118,2866,2832,2791,2757,2716,2812,2737,372,840,500,1730,5,1,74239990,2068,-44.21,0.91,12,0.53,-63.00,3068.00,5420,20240819,-48.62,2085,20240618,33.57,5420,-48.62,20240819,2085,33.57,20240618,5420,-48.62,20240819,2085,33.57,20240618,8.94,N,084650,500,371 억,,2281773,N,N,28,N,00,N +20241120,100705,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2790,-10,5,-0.36,882044360,317191,26.03,2800,2815,2745,3640,1960,2800,2780.78,3.07,0,-33109,2866,2832,2791,2757,2716,2812,2737,372,840,500,1730,5,1,74239990,2071,-44.29,0.91,12,0.43,-63.00,3068.00,5420,20240819,-48.52,2085,20240618,33.81,5420,-48.52,20240819,2085,33.81,20240618,5420,-48.52,20240819,2085,33.81,20240618,8.94,N,084650,500,371 억,,2281773,N,N,28,N,00,N +20241120,090703,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2800,0,3,0.00,138193480,49393,4.05,2800,2810,2780,3640,1960,2800,2797.82,3.07,0,-7581,2866,2832,2791,2757,2716,2812,2737,372,840,500,1730,5,1,74239990,2079,-44.44,0.91,12,0.07,-63.00,3068.00,5420,20240819,-48.34,2085,20240618,34.29,5420,-48.34,20240819,2085,34.29,20240618,5420,-48.34,20240819,2085,34.29,20240618,8.94,N,084650,500,371 억,,2281773,N,N,28,N,00,N 20241119,160626,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2800,-10,5,-0.36,3341434830,1198609,66.52,2810,2825,2750,3650,1970,2810,2787.67,3.17,0,-73012,2916,2862,2776,2722,2636,2890,2750,372,840,500,1740,5,1,74239990,2079,-44.44,0.91,12,1.61,-63.00,3068.00,5420,20240819,-48.34,2085,20240618,34.29,5420,-48.34,20240819,2085,34.29,20240618,5420,-48.34,20240819,2085,34.29,20240618,9.01,N,084650,500,371 억,,2356631,N,N,28,N,00,N 20241119,150637,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2815,5,2,0.18,3127072720,1122137,62.27,2810,2825,2750,3650,1970,2810,2786.71,3.17,0,-79034,2916,2862,2776,2722,2636,2890,2750,372,840,500,1740,5,1,74239990,2090,-44.68,0.92,12,1.51,-63.00,3068.00,5420,20240819,-48.06,2085,20240618,35.01,5420,-48.06,20240819,2085,35.01,20240618,5420,-48.06,20240819,2085,35.01,20240618,9.01,N,084650,500,371 억,,2356631,N,N,11,N,00,N 20241119,140636,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2810,0,3,0.00,2756122205,989806,54.93,2810,2825,2750,3650,1970,2810,2784.51,3.17,0,-100570,2916,2862,2776,2722,2636,2890,2750,372,840,500,1740,5,1,74239990,2086,-44.60,0.92,12,1.33,-63.00,3068.00,5420,20240819,-48.15,2085,20240618,34.77,5420,-48.15,20240819,2085,34.77,20240618,5420,-48.15,20240819,2085,34.77,20240618,9.01,N,084650,500,371 억,,2356631,N,N,11,N,00,N diff --git a/084670/price/prices-20241101.csv b/084670/price/prices-20241101.csv index f50c00dd739f..80e09a5072f2 100644 --- a/084670/price/prices-20241101.csv +++ b/084670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8040,40,2,0.50,11100590,1385,48.27,8000,8100,7940,10400,5600,8000,8014.87,0.32,0,-31,8293,8146,8073,7926,7853,8110,7890,170,2400,5000,5440,10,1,2895569,233,-7.55,0.30,12,0.05,-1065.00,26389.00,15300,20240131,-47.45,7750,20241114,3.74,15300,-47.45,20240131,7750,3.74,20241114,15300,-47.45,20240131,7750,3.74,20241114,0.00,N,084670,5000,169 억,,9262,N,N,0,N,00,N +20241120,150703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8050,50,2,0.62,10947310,1366,47.61,8000,8100,7940,10400,5600,8000,8014.14,0.32,0,-30,8293,8146,8073,7926,7853,8110,7890,170,2400,5000,5440,10,1,2895569,233,-7.56,0.31,12,0.05,-1065.00,26389.00,15300,20240131,-47.39,7750,20241114,3.87,15300,-47.39,20240131,7750,3.87,20241114,15300,-47.39,20240131,7750,3.87,20241114,0.00,N,084670,5000,169 억,,9262,N,N,0,N,00,N +20241120,140704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8060,60,2,0.75,10858800,1355,47.23,8000,8100,7940,10400,5600,8000,8013.87,0.32,0,-27,8293,8146,8073,7926,7853,8110,7890,170,2400,5000,5440,10,1,2895569,233,-7.57,0.31,12,0.05,-1065.00,26389.00,15300,20240131,-47.32,7750,20241114,4.00,15300,-47.32,20240131,7750,4.00,20241114,15300,-47.32,20240131,7750,4.00,20241114,0.00,N,084670,5000,169 억,,9262,N,N,0,N,00,N +20241120,130705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7970,-30,5,-0.38,5341510,670,23.35,8000,8020,7940,10400,5600,8000,7972.40,0.32,0,-26,8293,8146,8073,7926,7853,8110,7890,170,2400,5000,5440,10,1,2895569,231,-7.48,0.30,12,0.02,-1065.00,26389.00,15300,20240131,-47.91,7750,20241114,2.84,15300,-47.91,20240131,7750,2.84,20241114,15300,-47.91,20240131,7750,2.84,20241114,0.00,N,084670,5000,169 억,,9262,N,N,0,N,00,N +20241120,120704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7970,-30,5,-0.38,4679410,587,20.46,8000,8020,7940,10400,5600,8000,7971.74,0.32,0,-26,8293,8146,8073,7926,7853,8110,7890,170,2400,5000,5440,10,1,2895569,231,-7.48,0.30,12,0.02,-1065.00,26389.00,15300,20240131,-47.91,7750,20241114,2.84,15300,-47.91,20240131,7750,2.84,20241114,15300,-47.91,20240131,7750,2.84,20241114,0.00,N,084670,5000,169 억,,9262,N,N,0,N,00,N +20241120,110705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7950,-50,5,-0.62,3802880,477,16.63,8000,8020,7940,10400,5600,8000,7972.49,0.32,0,-21,8293,8146,8073,7926,7853,8110,7890,170,2400,5000,5440,10,1,2895569,230,-7.46,0.30,12,0.02,-1065.00,26389.00,15300,20240131,-48.04,7750,20241114,2.58,15300,-48.04,20240131,7750,2.58,20241114,15300,-48.04,20240131,7750,2.58,20241114,0.00,N,084670,5000,169 억,,9262,N,N,0,N,00,N +20241120,100705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7970,-30,5,-0.38,3643800,457,15.93,8000,8020,7940,10400,5600,8000,7973.30,0.32,0,-21,8293,8146,8073,7926,7853,8110,7890,170,2400,5000,5440,10,1,2895569,231,-7.48,0.30,12,0.02,-1065.00,26389.00,15300,20240131,-47.91,7750,20241114,2.84,15300,-47.91,20240131,7750,2.84,20241114,15300,-47.91,20240131,7750,2.84,20241114,0.00,N,084670,5000,169 억,,9262,N,N,0,N,00,N +20241120,090703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7980,-20,5,-0.25,814380,102,3.56,8000,8000,7980,10400,5600,8000,7984.12,0.32,0,-19,8293,8146,8073,7926,7853,8110,7890,170,2400,5000,5440,10,1,2895569,231,-7.49,0.30,12,0.00,-1065.00,26389.00,15300,20240131,-47.84,7750,20241114,2.97,15300,-47.84,20240131,7750,2.97,20241114,15300,-47.84,20240131,7750,2.97,20241114,0.00,N,084670,5000,169 억,,9262,N,N,0,N,00,N 20241119,160627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8000,-140,5,-1.72,23054300,2869,129.00,8220,8220,8000,10580,5700,8140,8035.66,0.32,0,74,8326,8232,8106,8012,7886,8170,7950,170,2440,5000,5530,10,1,2895569,232,-7.51,0.30,12,0.10,-1065.00,26389.00,15300,20240131,-47.71,7750,20241114,3.23,15300,-47.71,20240131,7750,3.23,20241114,15300,-47.71,20240131,7750,3.23,20241114,0.00,N,084670,5000,169 억,,9188,N,N,0,N,00,N 20241119,150637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8010,-130,5,-1.60,22910300,2851,128.19,8220,8220,8000,10580,5700,8140,8035.88,0.32,0,74,8326,8232,8106,8012,7886,8170,7950,170,2440,5000,5530,10,1,2895569,232,-7.52,0.30,12,0.10,-1065.00,26389.00,15300,20240131,-47.65,7750,20241114,3.35,15300,-47.65,20240131,7750,3.35,20241114,15300,-47.65,20240131,7750,3.35,20241114,0.00,N,084670,5000,169 억,,9188,N,N,0,N,00,N 20241119,140637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8010,-130,5,-1.60,17146760,2131,95.82,8220,8220,8000,10580,5700,8140,8046.34,0.32,0,31,8326,8232,8106,8012,7886,8170,7950,170,2440,5000,5530,10,1,2895569,232,-7.52,0.30,12,0.07,-1065.00,26389.00,15300,20240131,-47.65,7750,20241114,3.35,15300,-47.65,20240131,7750,3.35,20241114,15300,-47.65,20240131,7750,3.35,20241114,0.00,N,084670,5000,169 억,,9188,N,N,0,N,00,N diff --git a/084680/price/prices-20241101.csv b/084680/price/prices-20241101.csv index f47931474bcc..a0c3175f9b95 100644 --- a/084680/price/prices-20241101.csv +++ b/084680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160654,57,100.00,KOSPI,,,N,N,N,N, ,N,1589,26,2,1.66,3788960632,2278593,1053.79,1636,1750,1588,2030,1095,1563,1662.86,0.49,0,-88916,1611,1586,1565,1540,1519,1599,1553,1418,467,1000,1000,1,1,141806193,2253,-23.72,0.95,12,1.61,-67.00,1666.00,3000,20240111,-47.03,1253,20231113,26.82,3000,-47.03,20240111,1485,7.00,20241115,3000,-47.03,20240111,1255,26.61,20231123,1.53,N,084680,1000,1418 억,,694635,N,N,19,N,00,N +20241120,150704,57,100.00,KOSPI,,,N,N,N,N, ,N,1599,36,2,2.30,3678772421,2209430,1021.81,1636,1750,1588,2030,1095,1563,1665.03,0.49,0,-95500,1611,1586,1565,1540,1519,1599,1553,1418,467,1000,1000,1,1,141806193,2267,-23.87,0.96,12,1.56,-67.00,1666.00,3000,20240111,-46.70,1253,20231113,27.61,3000,-46.70,20240111,1485,7.68,20241115,3000,-46.70,20240111,1255,27.41,20231123,1.53,N,084680,1000,1418 억,,694635,N,N,0,N,00,N +20241120,140704,57,100.00,KOSPI,,,N,N,N,N, ,N,1610,47,2,3.01,3568712879,2140824,990.08,1636,1750,1588,2030,1095,1563,1666.98,0.49,0,-100823,1611,1586,1565,1540,1519,1599,1553,1418,467,1000,1000,1,1,141806193,2283,-24.03,0.97,12,1.51,-67.00,1666.00,3000,20240111,-46.33,1253,20231113,28.49,3000,-46.33,20240111,1485,8.42,20241115,3000,-46.33,20240111,1255,28.29,20231123,1.53,N,084680,1000,1418 억,,694635,N,N,0,N,00,N +20241120,130705,57,100.00,KOSPI,,,N,N,N,N, ,N,1608,45,2,2.88,3509446507,2104131,973.11,1636,1750,1588,2030,1095,1563,1667.88,0.49,0,-99335,1611,1586,1565,1540,1519,1599,1553,1418,467,1000,1000,1,1,141806193,2280,-24.00,0.97,12,1.48,-67.00,1666.00,3000,20240111,-46.40,1253,20231113,28.33,3000,-46.40,20240111,1485,8.28,20241115,3000,-46.40,20240111,1255,28.13,20231123,1.53,N,084680,1000,1418 억,,694635,N,N,0,N,00,N +20241120,120704,57,100.00,KOSPI,,,N,N,N,N, ,N,1602,39,2,2.50,3435691363,2058415,951.97,1636,1750,1588,2030,1095,1563,1669.10,0.49,0,-95708,1611,1586,1565,1540,1519,1599,1553,1418,467,1000,1000,1,1,141806193,2272,-23.91,0.96,12,1.45,-67.00,1666.00,3000,20240111,-46.60,1253,20231113,27.85,3000,-46.60,20240111,1485,7.88,20241115,3000,-46.60,20240111,1255,27.65,20231123,1.53,N,084680,1000,1418 억,,694635,N,N,0,N,00,N +20241120,110706,57,100.00,KOSPI,,,N,N,N,N, ,N,1597,34,2,2.18,3382652127,2025220,936.61,1636,1750,1588,2030,1095,1563,1670.26,0.49,0,-96865,1611,1586,1565,1540,1519,1599,1553,1418,467,1000,1000,1,1,141806193,2265,-23.84,0.96,12,1.43,-67.00,1666.00,3000,20240111,-46.77,1253,20231113,27.45,3000,-46.77,20240111,1485,7.54,20241115,3000,-46.77,20240111,1255,27.25,20231123,1.53,N,084680,1000,1418 억,,694635,N,N,0,N,00,N +20241120,100706,57,100.00,KOSPI,,,N,N,N,N, ,N,1608,45,2,2.88,3227437055,1928000,891.65,1636,1750,1588,2030,1095,1563,1673.98,0.49,0,-98131,1611,1586,1565,1540,1519,1599,1553,1418,467,1000,1000,1,1,141806193,2280,-24.00,0.97,12,1.36,-67.00,1666.00,3000,20240111,-46.40,1253,20231113,28.33,3000,-46.40,20240111,1485,8.28,20241115,3000,-46.40,20240111,1255,28.13,20231123,1.53,N,084680,1000,1418 억,,694635,N,N,0,N,00,N +20241120,090703,57,100.00,KOSPI,,,N,N,N,N, ,N,1690,127,2,8.13,1857933366,1085247,501.90,1636,1750,1636,2030,1095,1563,1711.99,0.49,0,-71008,1611,1586,1565,1540,1519,1599,1553,1418,467,1000,1000,1,1,141806193,2397,-25.22,1.01,12,0.77,-67.00,1666.00,3000,20240111,-43.67,1253,20231113,34.88,3000,-43.67,20240111,1485,13.80,20241115,3000,-43.67,20240111,1255,34.66,20231123,1.53,N,084680,1000,1418 억,,694635,N,N,0,N,00,N 20241119,160627,57,100.00,KOSPI,,,N,N,N,N, ,N,1563,5,2,0.32,328714158,209505,66.26,1544,1590,1544,2025,1091,1558,1569.11,0.51,0,-24595,1629,1593,1557,1521,1485,1611,1539,1418,467,1000,990,1,1,141806193,2216,-23.33,0.94,12,0.15,-67.00,1666.00,3000,20240111,-47.90,1253,20231113,24.74,3000,-47.90,20240111,1485,5.25,20241115,3000,-47.90,20240111,1255,24.54,20231123,1.57,N,084680,1000,1418 억,,723462,N,N,31,N,00,N 20241119,150637,57,100.00,KOSPI,,,N,N,N,N, ,N,1565,7,2,0.45,317668708,202438,64.02,1544,1590,1544,2025,1091,1558,1569.21,0.51,0,-25493,1629,1593,1557,1521,1485,1611,1539,1418,467,1000,990,1,1,141806193,2219,-23.36,0.94,12,0.14,-67.00,1666.00,3000,20240111,-47.83,1253,20231113,24.90,3000,-47.83,20240111,1485,5.39,20241115,3000,-47.83,20240111,1255,24.70,20231123,1.57,N,084680,1000,1418 억,,723462,N,N,31,N,00,N 20241119,140637,57,100.00,KOSPI,,,N,N,N,N, ,N,1568,10,2,0.64,294527701,187661,59.35,1544,1590,1544,2025,1091,1558,1569.47,0.51,0,-27133,1629,1593,1557,1521,1485,1611,1539,1418,467,1000,990,1,1,141806193,2224,-23.40,0.94,12,0.13,-67.00,1666.00,3000,20240111,-47.73,1253,20231113,25.14,3000,-47.73,20240111,1485,5.59,20241115,3000,-47.73,20240111,1255,24.94,20231123,1.57,N,084680,1000,1418 억,,723462,N,N,31,N,00,N diff --git a/084690/price/prices-20241101.csv b/084690/price/prices-20241101.csv index 8e53acbafb4e..52d423913d5a 100644 --- a/084690/price/prices-20241101.csv +++ b/084690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160654,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8930,100,2,1.13,2549139860,284959,139.37,8710,9160,8700,11470,6190,8830,8945.83,4.68,0,9825,9063,8946,8873,8756,8683,8910,8720,362,2640,1000,5650,10,1,36212538,3234,15.72,0.45,12,0.79,568.00,20000.00,17080,20231207,-47.72,6600,20231113,35.30,13810,-35.34,20240617,7710,15.82,20240411,17080,-47.72,20231207,6770,31.91,20231120,2.81,N,084690,1000,362 억,,1693265,N,N,42,N,00,N +20241120,150704,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9000,170,2,1.93,2372406660,265160,129.68,8710,9160,8700,11470,6190,8830,8947.25,4.68,0,4190,9063,8946,8873,8756,8683,8910,8720,362,2640,1000,5650,10,1,36212538,3259,15.85,0.45,12,0.73,568.00,20000.00,17080,20231207,-47.31,6600,20231113,36.36,13810,-34.83,20240617,7710,16.73,20240411,17080,-47.31,20231207,6770,32.94,20231120,2.81,N,084690,1000,362 억,,1693265,N,N,31,N,00,N +20241120,140705,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9060,230,2,2.60,2076997350,232343,113.63,8710,9160,8700,11470,6190,8830,8939.54,4.68,0,520,9063,8946,8873,8756,8683,8910,8720,362,2640,1000,5650,10,1,36212538,3281,15.95,0.45,12,0.64,568.00,20000.00,17080,20231207,-46.96,6600,20231113,37.27,13810,-34.40,20240617,7710,17.51,20240411,17080,-46.96,20231207,6770,33.83,20231120,2.81,N,084690,1000,362 억,,1693265,N,N,31,N,00,N +20241120,130706,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9070,240,2,2.72,1948400280,218168,106.70,8710,9160,8700,11470,6190,8830,8930.91,4.68,0,1961,9063,8946,8873,8756,8683,8910,8720,362,2640,1000,5650,10,1,36212538,3284,15.97,0.45,12,0.60,568.00,20000.00,17080,20231207,-46.90,6600,20231113,37.42,13810,-34.32,20240617,7710,17.64,20240411,17080,-46.90,20231207,6770,33.97,20231120,2.81,N,084690,1000,362 억,,1693265,N,N,31,N,00,N +20241120,120705,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9060,230,2,2.60,1470030980,165576,80.98,8710,9060,8700,11470,6190,8830,8878.40,4.68,0,-7689,9063,8946,8873,8756,8683,8910,8720,362,2640,1000,5650,10,1,36212538,3281,15.95,0.45,12,0.46,568.00,20000.00,17080,20231207,-46.96,6600,20231113,37.27,13810,-34.40,20240617,7710,17.51,20240411,17080,-46.96,20231207,6770,33.83,20231120,2.81,N,084690,1000,362 억,,1693265,N,N,31,N,00,N +20241120,110706,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9020,190,2,2.15,1115210980,126178,61.71,8710,9040,8700,11470,6190,8830,8838.42,4.68,0,-3251,9063,8946,8873,8756,8683,8910,8720,362,2640,1000,5650,10,1,36212538,3266,15.88,0.45,12,0.35,568.00,20000.00,17080,20231207,-47.19,6600,20231113,36.67,13810,-34.69,20240617,7710,16.99,20240411,17080,-47.19,20231207,6770,33.23,20231120,2.81,N,084690,1000,362 억,,1693265,N,N,31,N,00,N +20241120,100706,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8820,-10,5,-0.11,701840710,79673,38.97,8710,8920,8700,11470,6190,8830,8808.91,4.68,0,29,9063,8946,8873,8756,8683,8910,8720,362,2640,1000,5650,10,1,36212538,3194,15.53,0.44,12,0.22,568.00,20000.00,17080,20231207,-48.36,6600,20231113,33.64,13810,-36.13,20240617,7710,14.40,20240411,17080,-48.36,20231207,6770,30.28,20231120,2.81,N,084690,1000,362 억,,1693265,N,N,31,N,00,N +20241120,090703,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8770,-60,5,-0.68,93471210,10692,5.23,8710,8830,8710,11470,6190,8830,8738.82,4.68,0,611,9063,8946,8873,8756,8683,8910,8720,362,2640,1000,5650,10,1,36212538,3176,15.44,0.44,12,0.03,568.00,20000.00,17080,20231207,-48.65,6600,20231113,32.88,13810,-36.50,20240617,7710,13.75,20240411,17080,-48.65,20231207,6770,29.54,20231120,2.81,N,084690,1000,362 억,,1693265,N,N,31,N,00,N 20241119,160627,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8830,-40,5,-0.45,1769519840,199581,31.78,8840,8990,8800,11530,6210,8870,8866.22,4.63,0,17667,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3198,15.55,0.44,12,0.55,568.00,20000.00,17080,20231207,-48.30,6600,20231113,33.79,13810,-36.06,20240617,7710,14.53,20240411,17080,-48.30,20231207,6770,30.43,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,31,N,00,N 20241119,150638,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8870,0,3,0.00,1635050820,184369,29.36,8840,8990,8800,11530,6210,8870,8868.36,4.63,0,18989,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3212,15.62,0.44,12,0.51,568.00,20000.00,17080,20231207,-48.07,6600,20231113,34.39,13810,-35.77,20240617,7710,15.05,20240411,17080,-48.07,20231207,6770,31.02,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,45,N,00,N 20241119,140637,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8860,-10,5,-0.11,1286418640,144826,23.06,8840,8990,8810,11530,6210,8870,8882.51,4.63,0,13270,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3208,15.60,0.44,12,0.40,568.00,20000.00,17080,20231207,-48.13,6600,20231113,34.24,13810,-35.84,20240617,7710,14.92,20240411,17080,-48.13,20231207,6770,30.87,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,45,N,00,N diff --git a/084730/price/prices-20241101.csv b/084730/price/prices-20241101.csv index c32b010a8e9f..4e3856f0fe01 100644 --- a/084730/price/prices-20241101.csv +++ b/084730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160654,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10150,-130,5,-1.26,218486940,21569,45.90,10290,10290,10050,13360,7200,10280,10129.67,2.15,0,-8345,10800,10540,10220,9960,9640,10670,10090,56,3080,500,7400,10,1,11109424,1128,8.26,0.63,12,0.19,1229.00,16081.00,19270,20240116,-47.33,9380,20241115,8.21,19270,-47.33,20240116,9380,8.21,20241115,19270,-47.33,20240116,9380,8.21,20241115,2.37,N,084730,500,55 억,,238472,N,N,0,N,00,N +20241120,150704,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10090,-190,5,-1.85,210583250,20789,44.24,10290,10290,10050,13360,7200,10280,10129.55,2.15,0,-7970,10800,10540,10220,9960,9640,10670,10090,56,3080,500,7400,10,1,11109424,1121,8.21,0.63,12,0.19,1229.00,16081.00,19270,20240116,-47.64,9380,20241115,7.57,19270,-47.64,20240116,9380,7.57,20241115,19270,-47.64,20240116,9380,7.57,20241115,2.37,N,084730,500,55 억,,238472,N,N,0,N,00,N +20241120,140705,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10110,-170,5,-1.65,194248190,19173,40.80,10290,10290,10050,13360,7200,10280,10131.34,2.15,0,-7453,10800,10540,10220,9960,9640,10670,10090,56,3080,500,7400,10,1,11109424,1123,8.23,0.63,12,0.17,1229.00,16081.00,19270,20240116,-47.54,9380,20241115,7.78,19270,-47.54,20240116,9380,7.78,20241115,19270,-47.54,20240116,9380,7.78,20241115,2.37,N,084730,500,55 억,,238472,N,N,0,N,00,N +20241120,130706,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10140,-140,5,-1.36,183012600,18063,38.44,10290,10290,10050,13360,7200,10280,10131.90,2.15,0,-6530,10800,10540,10220,9960,9640,10670,10090,56,3080,500,7400,10,1,11109424,1126,8.25,0.63,12,0.16,1229.00,16081.00,19270,20240116,-47.38,9380,20241115,8.10,19270,-47.38,20240116,9380,8.10,20241115,19270,-47.38,20240116,9380,8.10,20241115,2.37,N,084730,500,55 억,,238472,N,N,0,N,00,N +20241120,120705,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10100,-180,5,-1.75,141441600,13969,29.73,10290,10290,10050,13360,7200,10280,10125.39,2.15,0,-5619,10800,10540,10220,9960,9640,10670,10090,56,3080,500,7400,10,1,11109424,1122,8.22,0.63,12,0.13,1229.00,16081.00,19270,20240116,-47.59,9380,20241115,7.68,19270,-47.59,20240116,9380,7.68,20241115,19270,-47.59,20240116,9380,7.68,20241115,2.37,N,084730,500,55 억,,238472,N,N,0,N,00,N +20241120,110706,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10070,-210,5,-2.04,126307700,12467,26.53,10290,10290,10050,13360,7200,10280,10131.36,2.15,0,-4930,10800,10540,10220,9960,9640,10670,10090,56,3080,500,7400,10,1,11109424,1119,8.19,0.63,12,0.11,1229.00,16081.00,19270,20240116,-47.74,9380,20241115,7.36,19270,-47.74,20240116,9380,7.36,20241115,19270,-47.74,20240116,9380,7.36,20241115,2.37,N,084730,500,55 억,,238472,N,N,0,N,00,N +20241120,100706,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10120,-160,5,-1.56,79633370,7838,16.68,10290,10290,10050,13360,7200,10280,10159.91,2.15,0,-2760,10800,10540,10220,9960,9640,10670,10090,56,3080,500,7400,10,1,11109424,1124,8.23,0.63,12,0.07,1229.00,16081.00,19270,20240116,-47.48,9380,20241115,7.89,19270,-47.48,20240116,9380,7.89,20241115,19270,-47.48,20240116,9380,7.89,20241115,2.37,N,084730,500,55 억,,238472,N,N,0,N,00,N +20241120,090704,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10290,10,2,0.10,4917560,478,1.02,10290,10290,10280,13360,7200,10280,10287.78,2.15,0,-413,10800,10540,10220,9960,9640,10670,10090,56,3080,500,7400,10,1,11109424,1143,8.37,0.64,12,0.00,1229.00,16081.00,19270,20240116,-46.60,9380,20241115,9.70,19270,-46.60,20240116,9380,9.70,20241115,19270,-46.60,20240116,9380,9.70,20241115,2.37,N,084730,500,55 억,,238472,N,N,0,N,00,N 20241119,160627,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10280,230,2,2.29,470785640,46203,129.46,9900,10480,9900,13060,7040,10050,10189.48,2.11,0,3844,10383,10216,9983,9816,9583,10300,9900,56,3010,500,7230,10,1,11109424,1142,8.36,0.64,12,0.42,1229.00,16081.00,19270,20240116,-46.65,9380,20241115,9.59,19270,-46.65,20240116,9380,9.59,20241115,19270,-46.65,20240116,9380,9.59,20241115,2.44,N,084730,500,55 억,,234075,N,N,0,N,00,N 20241119,150638,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10270,220,2,2.19,448376490,44023,123.35,9900,10480,9900,13060,7040,10050,10185.05,2.11,0,3175,10383,10216,9983,9816,9583,10300,9900,56,3010,500,7230,10,1,11109424,1141,8.36,0.64,12,0.40,1229.00,16081.00,19270,20240116,-46.70,9380,20241115,9.49,19270,-46.70,20240116,9380,9.49,20241115,19270,-46.70,20240116,9380,9.49,20241115,2.44,N,084730,500,55 억,,234075,N,N,0,N,00,N 20241119,140637,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10160,110,2,1.09,385747000,37875,106.13,9900,10480,9900,13060,7040,10050,10184.74,2.11,0,1250,10383,10216,9983,9816,9583,10300,9900,56,3010,500,7230,10,1,11109424,1129,8.27,0.63,12,0.34,1229.00,16081.00,19270,20240116,-47.28,9380,20241115,8.32,19270,-47.28,20240116,9380,8.32,20241115,19270,-47.28,20240116,9380,8.32,20241115,2.44,N,084730,500,55 억,,234075,N,N,0,N,00,N diff --git a/084850/price/prices-20241101.csv b/084850/price/prices-20241101.csv index 504a666bfabb..d033cbeb0a69 100644 --- a/084850/price/prices-20241101.csv +++ b/084850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160655,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14090,-610,5,-4.15,422506950,29742,165.52,14630,14630,14030,19110,10290,14700,14205.84,3.06,0,-8356,14993,14846,14553,14406,14113,14920,14480,116,4410,500,10580,10,1,22682934,3196,-9.68,1.29,12,0.13,-1455.00,10897.00,30500,20231226,-53.80,13960,20241115,0.93,30200,-53.34,20240109,13960,0.93,20241115,30500,-53.80,20231226,13960,0.93,20241115,0.14,N,084850,500,115 억,,694115,N,N,258,N,00,N +20241120,150705,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14080,-620,5,-4.22,397407390,27962,155.61,14630,14630,14030,19110,10290,14700,14212.41,3.06,0,-8270,14993,14846,14553,14406,14113,14920,14480,116,4410,500,10580,10,1,22682934,3194,-9.68,1.29,12,0.12,-1455.00,10897.00,30500,20231226,-53.84,13960,20241115,0.86,30200,-53.38,20240109,13960,0.86,20241115,30500,-53.84,20231226,13960,0.86,20241115,0.14,N,084850,500,115 억,,694115,N,N,138,N,00,N +20241120,140705,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14140,-560,5,-3.81,341225980,23977,133.44,14630,14630,14030,19110,10290,14700,14231.39,3.06,0,-7879,14993,14846,14553,14406,14113,14920,14480,116,4410,500,10580,10,1,22682934,3207,-9.72,1.30,12,0.11,-1455.00,10897.00,30500,20231226,-53.64,13960,20241115,1.29,30200,-53.18,20240109,13960,1.29,20241115,30500,-53.64,20231226,13960,1.29,20241115,0.14,N,084850,500,115 억,,694115,N,N,138,N,00,N +20241120,130706,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14210,-490,5,-3.33,307136050,21575,120.07,14630,14630,14030,19110,10290,14700,14235.74,3.06,0,-6346,14993,14846,14553,14406,14113,14920,14480,116,4410,500,10580,10,1,22682934,3223,-9.77,1.30,12,0.10,-1455.00,10897.00,30500,20231226,-53.41,13960,20241115,1.79,30200,-52.95,20240109,13960,1.79,20241115,30500,-53.41,20231226,13960,1.79,20241115,0.14,N,084850,500,115 억,,694115,N,N,138,N,00,N +20241120,120705,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14230,-470,5,-3.20,261021880,18332,102.02,14630,14630,14030,19110,10290,14700,14238.59,3.06,0,-5059,14993,14846,14553,14406,14113,14920,14480,116,4410,500,10580,10,1,22682934,3228,-9.78,1.31,12,0.08,-1455.00,10897.00,30500,20231226,-53.34,13960,20241115,1.93,30200,-52.88,20240109,13960,1.93,20241115,30500,-53.34,20231226,13960,1.93,20241115,0.14,N,084850,500,115 억,,694115,N,N,138,N,00,N +20241120,110707,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14260,-440,5,-2.99,209026520,14683,81.71,14630,14630,14030,19110,10290,14700,14235.95,3.06,0,-4650,14993,14846,14553,14406,14113,14920,14480,116,4410,500,10580,10,1,22682934,3235,-9.80,1.31,12,0.06,-1455.00,10897.00,30500,20231226,-53.25,13960,20241115,2.15,30200,-52.78,20240109,13960,2.15,20241115,30500,-53.25,20231226,13960,2.15,20241115,0.14,N,084850,500,115 억,,694115,N,N,138,N,00,N +20241120,100706,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14300,-400,5,-2.72,169054480,11895,66.20,14630,14630,14030,19110,10290,14700,14212.23,3.06,0,-3776,14993,14846,14553,14406,14113,14920,14480,116,4410,500,10580,10,1,22682934,3244,-9.83,1.31,12,0.05,-1455.00,10897.00,30500,20231226,-53.11,13960,20241115,2.44,30200,-52.65,20240109,13960,2.44,20241115,30500,-53.11,20231226,13960,2.44,20241115,0.14,N,084850,500,115 억,,694115,N,N,138,N,00,N +20241120,090704,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14410,-290,5,-1.97,6540350,452,2.52,14630,14630,14400,19110,10290,14700,14469.80,3.06,0,-65,14993,14846,14553,14406,14113,14920,14480,116,4410,500,10580,10,1,22682934,3269,-9.90,1.32,12,0.00,-1455.00,10897.00,30500,20231226,-52.75,13960,20241115,3.22,30200,-52.28,20240109,13960,3.22,20241115,30500,-52.75,20231226,13960,3.22,20241115,0.14,N,084850,500,115 억,,694115,N,N,138,N,00,N 20241119,160628,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14700,300,2,2.08,260146550,17955,34.34,14400,14700,14260,18720,10080,14400,14488.81,3.07,0,-1499,15753,15076,14673,13996,13593,14875,13795,116,4320,500,10360,10,1,22682934,3334,-10.10,1.35,12,0.08,-1455.00,10897.00,30500,20231226,-51.80,13960,20241115,5.30,30200,-51.32,20240109,13960,5.30,20241115,30500,-51.80,20231226,13960,5.30,20241115,0.14,N,084850,500,115 억,,695506,N,N,138,N,00,N 20241119,150638,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14670,270,2,1.88,243982730,16853,32.23,14400,14700,14260,18720,10080,14400,14477.11,3.07,0,-1360,15753,15076,14673,13996,13593,14875,13795,116,4320,500,10360,10,1,22682934,3328,-10.08,1.35,12,0.07,-1455.00,10897.00,30500,20231226,-51.90,13960,20241115,5.09,30200,-51.42,20240109,13960,5.09,20241115,30500,-51.90,20231226,13960,5.09,20241115,0.14,N,084850,500,115 억,,695506,N,N,137,N,00,N 20241119,140638,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14570,170,2,1.18,217461070,15035,28.75,14400,14700,14260,18720,10080,14400,14463.66,3.07,0,-1525,15753,15076,14673,13996,13593,14875,13795,116,4320,500,10360,10,1,22682934,3305,-10.01,1.34,12,0.07,-1455.00,10897.00,30500,20231226,-52.23,13960,20241115,4.37,30200,-51.75,20240109,13960,4.37,20241115,30500,-52.23,20231226,13960,4.37,20241115,0.14,N,084850,500,115 억,,695506,N,N,137,N,00,N diff --git a/084870/price/prices-20241101.csv b/084870/price/prices-20241101.csv index 7f2cf659a533..f0c521a4d183 100644 --- a/084870/price/prices-20241101.csv +++ b/084870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160655,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1194,-29,5,-2.37,8071238,6709,34.05,1210,1215,1191,1589,857,1223,1203.05,1.61,0,-17,1285,1254,1231,1200,1177,1242,1188,104,366,500,830,1,1,20856819,249,3.70,0.40,12,0.03,323.00,3022.00,2270,20231113,-47.40,1129,20241115,5.76,1854,-35.60,20240409,1129,5.76,20241115,2035,-41.33,20231127,1129,5.76,20241115,0.04,N,084870,500,104 억,,335576,N,N,1,N,00,N +20241120,150705,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1195,-28,5,-2.29,7243796,6016,30.53,1210,1215,1191,1589,857,1223,1204.09,1.61,0,482,1285,1254,1231,1200,1177,1242,1188,104,366,500,830,1,1,20856819,249,3.70,0.40,12,0.03,323.00,3022.00,2270,20231113,-47.36,1129,20241115,5.85,1854,-35.54,20240409,1129,5.85,20241115,2035,-41.28,20231127,1129,5.85,20241115,0.04,N,084870,500,104 억,,335576,N,N,0,N,00,N +20241120,140706,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1197,-26,5,-2.13,4603997,3808,19.32,1210,1215,1191,1589,857,1223,1209.03,1.61,0,482,1285,1254,1231,1200,1177,1242,1188,104,366,500,830,1,1,20856819,250,3.71,0.40,12,0.02,323.00,3022.00,2270,20231113,-47.27,1129,20241115,6.02,1854,-35.44,20240409,1129,6.02,20241115,2035,-41.18,20231127,1129,6.02,20241115,0.04,N,084870,500,104 억,,335576,N,N,0,N,00,N +20241120,130706,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1210,-13,5,-1.06,4188336,3462,17.57,1210,1215,1191,1589,857,1223,1209.80,1.61,0,403,1285,1254,1231,1200,1177,1242,1188,104,366,500,830,1,1,20856819,252,3.75,0.40,12,0.02,323.00,3022.00,2270,20231113,-46.70,1129,20241115,7.17,1854,-34.74,20240409,1129,7.17,20241115,2035,-40.54,20231127,1129,7.17,20241115,0.04,N,084870,500,104 억,,335576,N,N,0,N,00,N +20241120,120706,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1209,-14,5,-1.14,3953638,3268,16.58,1210,1215,1191,1589,857,1223,1209.80,1.61,0,403,1285,1254,1231,1200,1177,1242,1188,104,366,500,830,1,1,20856819,252,3.74,0.40,12,0.02,323.00,3022.00,2270,20231113,-46.74,1129,20241115,7.09,1854,-34.79,20240409,1129,7.09,20241115,2035,-40.59,20231127,1129,7.09,20241115,0.04,N,084870,500,104 억,,335576,N,N,0,N,00,N +20241120,110707,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1209,-14,5,-1.14,3777111,3121,15.84,1210,1215,1209,1589,857,1223,1210.22,1.61,0,403,1285,1254,1231,1200,1177,1242,1188,104,366,500,830,1,1,20856819,252,3.74,0.40,12,0.01,323.00,3022.00,2270,20231113,-46.74,1129,20241115,7.09,1854,-34.79,20240409,1129,7.09,20241115,2035,-40.59,20231127,1129,7.09,20241115,0.04,N,084870,500,104 억,,335576,N,N,0,N,00,N +20241120,100706,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1212,-11,5,-0.90,3059346,2528,12.83,1210,1215,1210,1589,857,1223,1210.18,1.61,0,442,1285,1254,1231,1200,1177,1242,1188,104,366,500,830,1,1,20856819,253,3.75,0.40,12,0.01,323.00,3022.00,2270,20231113,-46.61,1129,20241115,7.35,1854,-34.63,20240409,1129,7.35,20241115,2035,-40.44,20231127,1129,7.35,20241115,0.04,N,084870,500,104 억,,335576,N,N,0,N,00,N +20241120,090704,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1215,-8,5,-0.65,2958700,2445,12.41,1210,1215,1210,1589,857,1223,1210.10,1.61,0,443,1285,1254,1231,1200,1177,1242,1188,104,366,500,830,1,1,20856819,253,3.76,0.40,12,0.01,323.00,3022.00,2270,20231113,-46.48,1129,20241115,7.62,1854,-34.47,20240409,1129,7.62,20241115,2035,-40.29,20231127,1129,7.62,20241115,0.04,N,084870,500,104 억,,335576,N,N,0,N,00,N 20241119,160628,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1223,-18,5,-1.45,24354787,19706,31.09,1241,1262,1208,1613,869,1241,1235.91,1.61,0,-421,1324,1282,1206,1164,1088,1303,1185,104,372,500,840,1,1,20856819,255,3.79,0.40,12,0.09,323.00,3022.00,2285,20231110,-46.48,1129,20241115,8.33,1854,-34.03,20240409,1129,8.33,20241115,2035,-39.90,20231127,1129,8.33,20241115,0.04,N,084870,500,104 억,,335997,N,N,9,N,00,N 20241119,150638,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1222,-19,5,-1.53,19718382,15913,25.11,1241,1262,1211,1613,869,1241,1239.14,1.61,0,1993,1324,1282,1206,1164,1088,1303,1185,104,372,500,840,1,1,20856819,255,3.78,0.40,12,0.08,323.00,3022.00,2285,20231110,-46.52,1129,20241115,8.24,1854,-34.09,20240409,1129,8.24,20241115,2035,-39.95,20231127,1129,8.24,20241115,0.04,N,084870,500,104 억,,335997,N,N,9,N,00,N 20241119,140638,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1226,-15,5,-1.21,19294090,15565,24.56,1241,1262,1211,1613,869,1241,1239.58,1.61,0,1989,1324,1282,1206,1164,1088,1303,1185,104,372,500,840,1,1,20856819,256,3.80,0.41,12,0.07,323.00,3022.00,2285,20231110,-46.35,1129,20241115,8.59,1854,-33.87,20240409,1129,8.59,20241115,2035,-39.75,20231127,1129,8.59,20241115,0.04,N,084870,500,104 억,,335997,N,N,9,N,00,N diff --git a/084990/price/prices-20241101.csv b/084990/price/prices-20241101.csv index 2ecf0e56fb22..b4902dca63ab 100644 --- a/084990/price/prices-20241101.csv +++ b/084990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,45,2,1.48,236978700,77476,127.27,3035,3100,3005,3950,2130,3040,3058.74,5.54,0,-4610,3096,3067,3036,3007,2976,3052,2992,230,910,500,2060,5,1,46092797,1422,-2.00,0.96,12,0.17,-1543.00,3220.00,7440,20240206,-58.53,2995,20241118,3.01,7440,-58.53,20240206,2995,3.01,20241118,7440,-58.53,20240206,2995,3.01,20241118,0.00,N,084990,500,230 억,,2555290,N,N,25,N,00,N +20241120,150705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,25,2,0.82,200666475,65593,107.75,3035,3100,3005,3950,2130,3040,3059.27,5.54,0,-7136,3096,3067,3036,3007,2976,3052,2992,230,910,500,2060,5,1,46092797,1413,-1.99,0.95,12,0.14,-1543.00,3220.00,7440,20240206,-58.80,2995,20241118,2.34,7440,-58.80,20240206,2995,2.34,20241118,7440,-58.80,20240206,2995,2.34,20241118,0.00,N,084990,500,230 억,,2555290,N,N,27,N,00,N +20241120,140706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3080,40,2,1.32,160946010,52699,86.57,3035,3100,3005,3950,2130,3040,3054.06,5.54,0,-4342,3096,3067,3036,3007,2976,3052,2992,230,910,500,2060,5,1,46092797,1420,-2.00,0.96,12,0.11,-1543.00,3220.00,7440,20240206,-58.60,2995,20241118,2.84,7440,-58.60,20240206,2995,2.84,20241118,7440,-58.60,20240206,2995,2.84,20241118,0.00,N,084990,500,230 억,,2555290,N,N,27,N,00,N +20241120,130707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,55,2,1.81,137809075,45187,74.23,3035,3100,3005,3950,2130,3040,3049.75,5.54,0,-3518,3096,3067,3036,3007,2976,3052,2992,230,910,500,2060,5,1,46092797,1427,-2.01,0.96,12,0.10,-1543.00,3220.00,7440,20240206,-58.40,2995,20241118,3.34,7440,-58.40,20240206,2995,3.34,20241118,7440,-58.40,20240206,2995,3.34,20241118,0.00,N,084990,500,230 억,,2555290,N,N,27,N,00,N +20241120,120706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,25,2,0.82,95634035,31493,51.73,3035,3070,3005,3950,2130,3040,3036.68,5.54,0,-2218,3096,3067,3036,3007,2976,3052,2992,230,910,500,2060,5,1,46092797,1413,-1.99,0.95,12,0.07,-1543.00,3220.00,7440,20240206,-58.80,2995,20241118,2.34,7440,-58.80,20240206,2995,2.34,20241118,7440,-58.80,20240206,2995,2.34,20241118,0.00,N,084990,500,230 억,,2555290,N,N,27,N,00,N +20241120,110707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3060,20,2,0.66,80281325,26477,43.49,3035,3060,3005,3950,2130,3040,3032.12,5.54,0,-344,3096,3067,3036,3007,2976,3052,2992,230,910,500,2060,5,1,46092797,1410,-1.98,0.95,12,0.06,-1543.00,3220.00,7440,20240206,-58.87,2995,20241118,2.17,7440,-58.87,20240206,2995,2.17,20241118,7440,-58.87,20240206,2995,2.17,20241118,0.00,N,084990,500,230 억,,2555290,N,N,27,N,00,N +20241120,100707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,0,3,0.00,41950360,13884,22.81,3035,3040,3005,3950,2130,3040,3021.49,5.54,0,-1684,3096,3067,3036,3007,2976,3052,2992,230,910,500,2060,5,1,46092797,1401,-1.97,0.94,12,0.03,-1543.00,3220.00,7440,20240206,-59.14,2995,20241118,1.50,7440,-59.14,20240206,2995,1.50,20241118,7440,-59.14,20240206,2995,1.50,20241118,0.00,N,084990,500,230 억,,2555290,N,N,27,N,00,N +20241120,090705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-20,5,-0.66,8935185,2969,4.88,3035,3035,3005,3950,2130,3040,3009.49,5.54,0,-309,3096,3067,3036,3007,2976,3052,2992,230,910,500,2060,5,1,46092797,1392,-1.96,0.94,12,0.01,-1543.00,3220.00,7440,20240206,-59.41,2995,20241118,0.83,7440,-59.41,20240206,2995,0.83,20241118,7440,-59.41,20240206,2995,0.83,20241118,0.00,N,084990,500,230 억,,2555290,N,N,27,N,00,N 20241119,160628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,0,3,0.00,183540795,60639,59.50,3050,3065,3005,3950,2130,3040,3026.78,5.56,0,-8371,3150,3095,3045,2990,2940,3070,2965,230,910,500,2060,5,1,46092797,1401,-1.97,0.94,12,0.13,-1543.00,3220.00,7440,20240206,-59.14,2995,20241118,1.50,7440,-59.14,20240206,2995,1.50,20241118,7440,-59.14,20240206,2995,1.50,20241118,0.00,N,084990,500,230 억,,2563669,N,N,27,N,00,N 20241119,150639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,-15,5,-0.49,175510945,57992,56.90,3050,3065,3005,3950,2130,3040,3026.47,5.56,0,-8682,3150,3095,3045,2990,2940,3070,2965,230,910,500,2060,5,1,46092797,1394,-1.96,0.94,12,0.13,-1543.00,3220.00,7440,20240206,-59.34,2995,20241118,1.00,7440,-59.34,20240206,2995,1.00,20241118,7440,-59.34,20240206,2995,1.00,20241118,0.00,N,084990,500,230 억,,2563669,N,N,12,N,00,N 20241119,140638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,-25,5,-0.82,154131715,50915,49.96,3050,3065,3005,3950,2130,3040,3027.24,5.56,0,-7198,3150,3095,3045,2990,2940,3070,2965,230,910,500,2060,5,1,46092797,1390,-1.95,0.94,12,0.11,-1543.00,3220.00,7440,20240206,-59.48,2995,20241118,0.67,7440,-59.48,20240206,2995,0.67,20241118,7440,-59.48,20240206,2995,0.67,20241118,0.00,N,084990,500,230 억,,2563669,N,N,12,N,00,N diff --git a/085310/price/prices-20241101.csv b/085310/price/prices-20241101.csv index 8dced89a7125..d5fd21026b4b 100644 --- a/085310/price/prices-20241101.csv +++ b/085310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160656,57,100.00,KOSPI,,기계,N,N,N,N, ,N,751,-2,5,-0.27,71872738,95370,100.63,753,765,747,978,528,753,753.62,0.00,0,-1002,760,756,752,748,744,754,746,400,225,500,550,1,1,79983352,601,1.01,0.33,12,0.12,743.00,2254.00,1114,20240607,-32.59,735,20241115,2.18,1114,-32.59,20240607,735,2.18,20241115,1114,-32.59,20240607,735,2.18,20241115,0.65,N,085310,500,399 억,,0,N,N,27,N,00,N +20241120,150705,57,100.00,KOSPI,,기계,N,N,N,N, ,N,754,1,2,0.13,63115700,83688,88.30,753,765,750,978,528,753,754.18,0.00,0,-1732,760,756,752,748,744,754,746,400,225,500,550,1,1,79983352,603,1.01,0.33,12,0.10,743.00,2254.00,1114,20240607,-32.32,735,20241115,2.59,1114,-32.32,20240607,735,2.59,20241115,1114,-32.32,20240607,735,2.59,20241115,0.65,N,085310,500,399 억,,0,N,N,18,N,00,N +20241120,140706,57,100.00,KOSPI,,기계,N,N,N,N, ,N,754,1,2,0.13,39755836,52834,55.75,753,755,750,978,528,753,752.47,0.00,0,-4174,760,756,752,748,744,754,746,400,225,500,550,1,1,79983352,603,1.01,0.33,12,0.07,743.00,2254.00,1114,20240607,-32.32,735,20241115,2.59,1114,-32.32,20240607,735,2.59,20241115,1114,-32.32,20240607,735,2.59,20241115,0.65,N,085310,500,399 억,,0,N,N,18,N,00,N +20241120,130707,57,100.00,KOSPI,,기계,N,N,N,N, ,N,753,0,3,0.00,29807765,39608,41.79,753,755,750,978,528,753,752.57,0.00,0,-4136,760,756,752,748,744,754,746,400,225,500,550,1,1,79983352,602,1.01,0.33,12,0.05,743.00,2254.00,1114,20240607,-32.41,735,20241115,2.45,1114,-32.41,20240607,735,2.45,20241115,1114,-32.41,20240607,735,2.45,20241115,0.65,N,085310,500,399 억,,0,N,N,18,N,00,N +20241120,120706,57,100.00,KOSPI,,기계,N,N,N,N, ,N,753,0,3,0.00,22736035,30210,31.87,753,755,750,978,528,753,752.60,0.00,0,-4655,760,756,752,748,744,754,746,400,225,500,550,1,1,79983352,602,1.01,0.33,12,0.04,743.00,2254.00,1114,20240607,-32.41,735,20241115,2.45,1114,-32.41,20240607,735,2.45,20241115,1114,-32.41,20240607,735,2.45,20241115,0.65,N,085310,500,399 억,,0,N,N,18,N,00,N +20241120,110707,57,100.00,KOSPI,,기계,N,N,N,N, ,N,753,0,3,0.00,21195267,28162,29.71,753,755,750,978,528,753,752.62,0.00,0,-4576,760,756,752,748,744,754,746,400,225,500,550,1,1,79983352,602,1.01,0.33,12,0.04,743.00,2254.00,1114,20240607,-32.41,735,20241115,2.45,1114,-32.41,20240607,735,2.45,20241115,1114,-32.41,20240607,735,2.45,20241115,0.65,N,085310,500,399 억,,0,N,N,18,N,00,N +20241120,100707,57,100.00,KOSPI,,기계,N,N,N,N, ,N,754,1,2,0.13,17575479,23354,24.64,753,755,750,978,528,753,752.57,0.00,0,-4258,760,756,752,748,744,754,746,400,225,500,550,1,1,79983352,603,1.01,0.33,12,0.03,743.00,2254.00,1114,20240607,-32.32,735,20241115,2.59,1114,-32.32,20240607,735,2.59,20241115,1114,-32.32,20240607,735,2.59,20241115,0.65,N,085310,500,399 억,,0,N,N,18,N,00,N +20241120,090705,57,100.00,KOSPI,,기계,N,N,N,N, ,N,754,1,2,0.13,473347,629,0.66,753,754,750,978,528,753,752.54,0.00,0,-19,760,756,752,748,744,754,746,400,225,500,550,1,1,79983352,603,1.01,0.33,12,0.00,743.00,2254.00,1114,20240607,-32.32,735,20241115,2.59,1114,-32.32,20240607,735,2.59,20241115,1114,-32.32,20240607,735,2.59,20241115,0.65,N,085310,500,399 억,,0,N,N,18,N,00,N 20241119,160628,57,100.00,KOSPI,,기계,N,N,N,N, ,N,753,5,2,0.67,70369988,93777,71.92,756,756,748,972,524,748,750.40,0.00,0,17496,766,757,748,739,730,752,734,400,224,500,550,1,1,79983352,602,1.01,0.33,12,0.12,743.00,2254.00,1114,20240607,-32.41,735,20241115,2.45,1114,-32.41,20240607,735,2.45,20241115,1114,-32.41,20240607,735,2.45,20241115,0.65,N,085310,500,399 억,,0,N,N,18,N,00,N 20241119,150639,57,100.00,KOSPI,,기계,N,N,N,N, ,N,753,5,2,0.67,70010816,93300,71.55,756,756,748,972,524,748,750.38,0.00,0,17505,766,757,748,739,730,752,734,400,224,500,550,1,1,79983352,602,1.01,0.33,12,0.12,743.00,2254.00,1114,20240607,-32.41,735,20241115,2.45,1114,-32.41,20240607,735,2.45,20241115,1114,-32.41,20240607,735,2.45,20241115,0.65,N,085310,500,399 억,,0,N,N,47,N,00,N 20241119,140638,57,100.00,KOSPI,,기계,N,N,N,N, ,N,752,4,2,0.53,66091858,88076,67.55,756,756,748,972,524,748,750.40,0.00,0,15409,766,757,748,739,730,752,734,400,224,500,550,1,1,79983352,601,1.01,0.33,12,0.11,743.00,2254.00,1114,20240607,-32.50,735,20241115,2.31,1114,-32.50,20240607,735,2.31,20241115,1114,-32.50,20240607,735,2.31,20241115,0.65,N,085310,500,399 억,,0,N,N,47,N,00,N diff --git a/085620/price/prices-20241101.csv b/085620/price/prices-20241101.csv index 75434d509d54..442a0cbc127e 100644 --- a/085620/price/prices-20241101.csv +++ b/085620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5250,0,3,0.00,73721610,13956,74.45,5270,5300,5250,6820,3680,5250,5282.43,1.37,0,-1210,5336,5292,5256,5212,5176,5315,5235,8851,1570,5000,3780,10,1,177016189,9293,8.87,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.23,4350,20240123,20.69,6500,-19.23,20240206,4350,20.69,20240123,6500,-19.23,20240206,4350,20.69,20240123,0.08,N,085620,5000,8850 억,,2433920,N,N,62,N,00,N +20241120,150706,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5260,10,2,0.19,72030510,13634,72.73,5270,5300,5250,6820,3680,5250,5283.15,1.37,0,-997,5336,5292,5256,5212,5176,5315,5235,8851,1570,5000,3780,10,1,177016189,9311,8.89,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.08,4350,20240123,20.92,6500,-19.08,20240206,4350,20.92,20240123,6500,-19.08,20240206,4350,20.92,20240123,0.08,N,085620,5000,8850 억,,2433920,N,N,203,N,00,N +20241120,140706,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5290,40,2,0.76,51622610,9778,52.16,5270,5300,5250,6820,3680,5250,5279.47,1.37,0,-1200,5336,5292,5256,5212,5176,5315,5235,8851,1570,5000,3780,10,1,177016189,9364,8.94,0.32,12,0.01,592.00,16563.00,6500,20240206,-18.62,4350,20240123,21.61,6500,-18.62,20240206,4350,21.61,20240123,6500,-18.62,20240206,4350,21.61,20240123,0.08,N,085620,5000,8850 억,,2433920,N,N,203,N,00,N +20241120,130707,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5290,40,2,0.76,32242430,6111,32.60,5270,5300,5250,6820,3680,5250,5276.13,1.37,0,-1257,5336,5292,5256,5212,5176,5315,5235,8851,1570,5000,3780,10,1,177016189,9364,8.94,0.32,12,0.00,592.00,16563.00,6500,20240206,-18.62,4350,20240123,21.61,6500,-18.62,20240206,4350,21.61,20240123,6500,-18.62,20240206,4350,21.61,20240123,0.08,N,085620,5000,8850 억,,2433920,N,N,203,N,00,N +20241120,120706,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5290,40,2,0.76,18646280,3537,18.87,5270,5300,5250,6820,3680,5250,5271.78,1.37,0,255,5336,5292,5256,5212,5176,5315,5235,8851,1570,5000,3780,10,1,177016189,9364,8.94,0.32,12,0.00,592.00,16563.00,6500,20240206,-18.62,4350,20240123,21.61,6500,-18.62,20240206,4350,21.61,20240123,6500,-18.62,20240206,4350,21.61,20240123,0.08,N,085620,5000,8850 억,,2433920,N,N,203,N,00,N +20241120,110708,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5280,30,2,0.57,15165400,2878,15.35,5270,5280,5250,6820,3680,5250,5269.42,1.37,0,322,5336,5292,5256,5212,5176,5315,5235,8851,1570,5000,3780,10,1,177016189,9346,8.92,0.32,12,0.00,592.00,16563.00,6500,20240206,-18.77,4350,20240123,21.38,6500,-18.77,20240206,4350,21.38,20240123,6500,-18.77,20240206,4350,21.38,20240123,0.08,N,085620,5000,8850 억,,2433920,N,N,203,N,00,N +20241120,100707,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5260,10,2,0.19,7937700,1508,8.04,5270,5280,5250,6820,3680,5250,5263.73,1.37,0,174,5336,5292,5256,5212,5176,5315,5235,8851,1570,5000,3780,10,1,177016189,9311,8.89,0.32,12,0.00,592.00,16563.00,6500,20240206,-19.08,4350,20240123,20.92,6500,-19.08,20240206,4350,20.92,20240123,6500,-19.08,20240206,4350,20.92,20240123,0.08,N,085620,5000,8850 억,,2433920,N,N,203,N,00,N +20241120,090705,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5250,0,3,0.00,0,0,0.00,0,0,0,6820,3680,5250,0.00,1.37,0,0,5336,5292,5256,5212,5176,5315,5235,8851,1570,5000,3780,10,1,177016189,9293,8.87,0.32,12,0.00,592.00,16563.00,6500,20240206,-19.23,4350,20240123,20.69,6500,-19.23,20240206,4350,20.69,20240123,6500,-19.23,20240206,4350,20.69,20240123,0.08,N,085620,5000,8850 억,,2433920,N,N,203,N,00,N 20241119,160629,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5250,40,2,0.77,98495790,18746,37.56,5220,5300,5220,6770,3650,5210,5254.23,1.38,0,14,5390,5300,5250,5160,5110,5280,5140,8851,1560,5000,3750,10,1,177016189,9293,8.87,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.23,4350,20240123,20.69,6500,-19.23,20240206,4350,20.69,20240123,6500,-19.23,20240206,4350,20.69,20240123,0.08,N,085620,5000,8850 억,,2436845,N,N,203,N,00,N 20241119,150639,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5280,70,2,1.34,84578770,16100,32.26,5220,5300,5220,6770,3650,5210,5253.34,1.38,0,-455,5390,5300,5250,5160,5110,5280,5140,8851,1560,5000,3750,10,1,177016189,9346,8.92,0.32,12,0.01,592.00,16563.00,6500,20240206,-18.77,4350,20240123,21.38,6500,-18.77,20240206,4350,21.38,20240123,6500,-18.77,20240206,4350,21.38,20240123,0.08,N,085620,5000,8850 억,,2436845,N,N,2197,N,00,N 20241119,140639,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5250,40,2,0.77,72900790,13881,27.81,5220,5300,5220,6770,3650,5210,5251.84,1.38,0,-671,5390,5300,5250,5160,5110,5280,5140,8851,1560,5000,3750,10,1,177016189,9293,8.87,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.23,4350,20240123,20.69,6500,-19.23,20240206,4350,20.69,20240123,6500,-19.23,20240206,4350,20.69,20240123,0.08,N,085620,5000,8850 억,,2436845,N,N,2197,N,00,N diff --git a/085660/price/prices-20241101.csv b/085660/price/prices-20241101.csv index fc7528728bad..374029a1ecf3 100644 --- a/085660/price/prices-20241101.csv +++ b/085660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160656,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15110,-140,5,-0.92,2611211110,172835,110.50,15320,15400,14900,19820,10680,15250,15108.11,7.81,0,-36633,15796,15522,15336,15062,14876,15430,14970,282,4570,500,11280,10,1,56314443,8509,-100.73,2.99,12,0.31,-150.00,5060.00,21000,20240327,-28.05,13510,20240805,11.84,21000,-28.05,20240327,13510,11.84,20240805,21000,-28.05,20240327,13510,11.84,20240805,2.09,N,085660,500,281 억,,4395807,N,N,1089,N,00,N +20241120,150706,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15130,-120,5,-0.79,2369491370,156809,100.25,15320,15400,14900,19820,10680,15250,15110.68,7.81,0,-33179,15796,15522,15336,15062,14876,15430,14970,282,4570,500,11280,10,1,56314443,8520,-100.87,2.99,12,0.28,-150.00,5060.00,21000,20240327,-27.95,13510,20240805,11.99,21000,-27.95,20240327,13510,11.99,20240805,21000,-27.95,20240327,13510,11.99,20240805,2.09,N,085660,500,281 억,,4395807,N,N,240,N,00,N +20241120,140707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15170,-80,5,-0.52,2022092740,133972,85.65,15320,15400,14900,19820,10680,15250,15093.40,7.81,0,-23127,15796,15522,15336,15062,14876,15430,14970,282,4570,500,11280,10,1,56314443,8543,-101.13,3.00,12,0.24,-150.00,5060.00,21000,20240327,-27.76,13510,20240805,12.29,21000,-27.76,20240327,13510,12.29,20240805,21000,-27.76,20240327,13510,12.29,20240805,2.09,N,085660,500,281 억,,4395807,N,N,240,N,00,N +20241120,130707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15190,-60,5,-0.39,1822517420,120855,77.27,15320,15400,14900,19820,10680,15250,15080.20,7.81,0,-20464,15796,15522,15336,15062,14876,15430,14970,282,4570,500,11280,10,1,56314443,8554,-101.27,3.00,12,0.21,-150.00,5060.00,21000,20240327,-27.67,13510,20240805,12.44,21000,-27.67,20240327,13510,12.44,20240805,21000,-27.67,20240327,13510,12.44,20240805,2.09,N,085660,500,281 억,,4395807,N,N,240,N,00,N +20241120,120707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15140,-110,5,-0.72,1686228410,111861,71.52,15320,15400,14900,19820,10680,15250,15074.32,7.81,0,-25601,15796,15522,15336,15062,14876,15430,14970,282,4570,500,11280,10,1,56314443,8526,-100.93,2.99,12,0.20,-150.00,5060.00,21000,20240327,-27.90,13510,20240805,12.07,21000,-27.90,20240327,13510,12.07,20240805,21000,-27.90,20240327,13510,12.07,20240805,2.09,N,085660,500,281 억,,4395807,N,N,240,N,00,N +20241120,110708,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15140,-110,5,-0.72,1567224820,103977,66.47,15320,15400,14900,19820,10680,15250,15072.80,7.81,0,-27565,15796,15522,15336,15062,14876,15430,14970,282,4570,500,11280,10,1,56314443,8526,-100.93,2.99,12,0.18,-150.00,5060.00,21000,20240327,-27.90,13510,20240805,12.07,21000,-27.90,20240327,13510,12.07,20240805,21000,-27.90,20240327,13510,12.07,20240805,2.09,N,085660,500,281 억,,4395807,N,N,240,N,00,N +20241120,100708,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15160,-90,5,-0.59,1409997980,93578,59.83,15320,15400,14900,19820,10680,15250,15067.62,7.81,0,-29918,15796,15522,15336,15062,14876,15430,14970,282,4570,500,11280,10,1,56314443,8537,-101.07,3.00,12,0.17,-150.00,5060.00,21000,20240327,-27.81,13510,20240805,12.21,21000,-27.81,20240327,13510,12.21,20240805,21000,-27.81,20240327,13510,12.21,20240805,2.09,N,085660,500,281 억,,4395807,N,N,240,N,00,N +20241120,090706,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15170,-80,5,-0.52,211475910,13868,8.87,15320,15400,15150,19820,10680,15250,15249.20,7.81,0,-7689,15796,15522,15336,15062,14876,15430,14970,282,4570,500,11280,10,1,56314443,8543,-101.13,3.00,12,0.02,-150.00,5060.00,21000,20240327,-27.76,13510,20240805,12.29,21000,-27.76,20240327,13510,12.29,20240805,21000,-27.76,20240327,13510,12.29,20240805,2.09,N,085660,500,281 억,,4395807,N,N,240,N,00,N 20241119,160629,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15250,-30,5,-0.20,2353158460,153315,81.90,15280,15610,15150,19860,10700,15280,15348.54,7.83,0,-3130,15886,15582,15326,15022,14766,15735,15175,282,4580,500,11300,10,1,56314443,8588,-101.67,3.01,12,0.27,-150.00,5060.00,21000,20240327,-27.38,13510,20240805,12.88,21000,-27.38,20240327,13510,12.88,20240805,21000,-27.38,20240327,13510,12.88,20240805,2.09,N,085660,500,281 억,,4408199,N,N,240,N,00,N 20241119,150639,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15300,20,2,0.13,2248600200,146475,78.25,15280,15610,15150,19860,10700,15280,15351.43,7.83,0,-1658,15886,15582,15326,15022,14766,15735,15175,282,4580,500,11300,10,1,56314443,8616,-102.00,3.02,12,0.26,-150.00,5060.00,21000,20240327,-27.14,13510,20240805,13.25,21000,-27.14,20240327,13510,13.25,20240805,21000,-27.14,20240327,13510,13.25,20240805,2.09,N,085660,500,281 억,,4408199,N,N,881,N,00,N 20241119,140639,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15280,0,3,0.00,1770665560,115078,61.48,15280,15610,15240,19860,10700,15280,15386.66,7.83,0,2708,15886,15582,15326,15022,14766,15735,15175,282,4580,500,11300,10,1,56314443,8605,-101.87,3.02,12,0.20,-150.00,5060.00,21000,20240327,-27.24,13510,20240805,13.10,21000,-27.24,20240327,13510,13.10,20240805,21000,-27.24,20240327,13510,13.10,20240805,2.09,N,085660,500,281 억,,4408199,N,N,881,N,00,N diff --git a/085670/price/prices-20241101.csv b/085670/price/prices-20241101.csv index faf31420c665..93a1f188bb4d 100644 --- a/085670/price/prices-20241101.csv +++ b/085670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160656,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4620,15,2,0.33,1175360390,254265,83.60,4605,4675,4570,5980,3225,4605,4622.58,3.10,0,-9622,4805,4705,4620,4520,4435,4662,4477,122,1375,500,2850,5,1,24450761,1130,16.62,1.54,12,1.04,278.00,2991.00,13380,20240129,-65.47,4070,20240805,13.51,13380,-65.47,20240129,4070,13.51,20240805,13380,-65.47,20240129,4070,13.51,20240805,5.64,N,085670,500,122 억,,757921,N,N,60,N,00,N +20241120,150706,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4625,20,2,0.43,1122862825,242910,79.86,4605,4675,4570,5980,3225,4605,4622.55,3.10,0,-8189,4805,4705,4620,4520,4435,4662,4477,122,1375,500,2850,5,1,24450761,1131,16.64,1.55,12,0.99,278.00,2991.00,13380,20240129,-65.43,4070,20240805,13.64,13380,-65.43,20240129,4070,13.64,20240805,13380,-65.43,20240129,4070,13.64,20240805,5.64,N,085670,500,122 억,,757921,N,N,54,N,00,N +20241120,140707,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4640,35,2,0.76,911036270,197239,64.85,4605,4675,4570,5980,3225,4605,4618.95,3.10,0,-10302,4805,4705,4620,4520,4435,4662,4477,122,1375,500,2850,5,1,24450761,1135,16.69,1.55,12,0.81,278.00,2991.00,13380,20240129,-65.32,4070,20240805,14.00,13380,-65.32,20240129,4070,14.00,20240805,13380,-65.32,20240129,4070,14.00,20240805,5.64,N,085670,500,122 억,,757921,N,N,54,N,00,N +20241120,130708,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4675,70,2,1.52,784351835,169993,55.89,4605,4675,4570,5980,3225,4605,4614.02,3.10,0,-8249,4805,4705,4620,4520,4435,4662,4477,122,1375,500,2850,5,1,24450761,1143,16.82,1.56,12,0.70,278.00,2991.00,13380,20240129,-65.06,4070,20240805,14.86,13380,-65.06,20240129,4070,14.86,20240805,13380,-65.06,20240129,4070,14.86,20240805,5.64,N,085670,500,122 억,,757921,N,N,54,N,00,N +20241120,120707,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4635,30,2,0.65,596614390,129547,42.59,4605,4660,4570,5980,3225,4605,4605.39,3.10,0,-22816,4805,4705,4620,4520,4435,4662,4477,122,1375,500,2850,5,1,24450761,1133,16.67,1.55,12,0.53,278.00,2991.00,13380,20240129,-65.36,4070,20240805,13.88,13380,-65.36,20240129,4070,13.88,20240805,13380,-65.36,20240129,4070,13.88,20240805,5.64,N,085670,500,122 억,,757921,N,N,54,N,00,N +20241120,110708,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4605,0,3,0.00,528318435,114768,37.73,4605,4660,4570,5980,3225,4605,4603.36,3.10,0,-28446,4805,4705,4620,4520,4435,4662,4477,122,1375,500,2850,5,1,24450761,1126,16.56,1.54,12,0.47,278.00,2991.00,13380,20240129,-65.58,4070,20240805,13.14,13380,-65.58,20240129,4070,13.14,20240805,13380,-65.58,20240129,4070,13.14,20240805,5.64,N,085670,500,122 억,,757921,N,N,54,N,00,N +20241120,100708,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4595,-10,5,-0.22,445191590,96736,31.80,4605,4660,4570,5980,3225,4605,4602.13,3.10,0,-28161,4805,4705,4620,4520,4435,4662,4477,122,1375,500,2850,5,1,24450761,1124,16.53,1.54,12,0.40,278.00,2991.00,13380,20240129,-65.66,4070,20240805,12.90,13380,-65.66,20240129,4070,12.90,20240805,13380,-65.66,20240129,4070,12.90,20240805,5.64,N,085670,500,122 억,,757921,N,N,54,N,00,N +20241120,090706,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4590,-15,5,-0.33,95311495,20667,6.79,4605,4660,4585,5980,3225,4605,4611.78,3.10,0,-4515,4805,4705,4620,4520,4435,4662,4477,122,1375,500,2850,5,1,24450761,1122,16.51,1.53,12,0.08,278.00,2991.00,13380,20240129,-65.70,4070,20240805,12.78,13380,-65.70,20240129,4070,12.78,20240805,13380,-65.70,20240129,4070,12.78,20240805,5.64,N,085670,500,122 억,,757921,N,N,54,N,00,N 20241119,160629,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4605,5,2,0.11,1392816820,303084,71.40,4720,4720,4535,5980,3220,4600,4595.47,3.31,0,-50973,4800,4700,4550,4450,4300,4750,4500,122,1380,500,2850,5,1,24450761,1126,16.56,1.54,12,1.24,278.00,2991.00,13380,20240129,-65.58,4070,20240805,13.14,13380,-65.58,20240129,4070,13.14,20240805,13380,-65.58,20240129,4070,13.14,20240805,5.71,N,085670,500,122 억,,809025,N,N,54,N,00,N 20241119,150640,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4590,-10,5,-0.22,1307400950,284500,67.02,4720,4720,4535,5980,3220,4600,4595.43,3.31,0,-55636,4800,4700,4550,4450,4300,4750,4500,122,1380,500,2850,5,1,24450761,1122,16.51,1.53,12,1.16,278.00,2991.00,13380,20240129,-65.70,4070,20240805,12.78,13380,-65.70,20240129,4070,12.78,20240805,13380,-65.70,20240129,4070,12.78,20240805,5.71,N,085670,500,122 억,,809025,N,N,212,N,00,N 20241119,140639,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4590,-10,5,-0.22,1082886640,235406,55.46,4720,4720,4535,5980,3220,4600,4600.08,3.31,0,-67591,4800,4700,4550,4450,4300,4750,4500,122,1380,500,2850,5,1,24450761,1122,16.51,1.53,12,0.96,278.00,2991.00,13380,20240129,-65.70,4070,20240805,12.78,13380,-65.70,20240129,4070,12.78,20240805,13380,-65.70,20240129,4070,12.78,20240805,5.71,N,085670,500,122 억,,809025,N,N,212,N,00,N diff --git a/085810/price/prices-20241101.csv b/085810/price/prices-20241101.csv index 51fa487afc21..13a3e734a57f 100644 --- a/085810/price/prices-20241101.csv +++ b/085810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160657,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,801,2,2,0.25,179328425,224817,75.84,800,836,767,1038,560,799,797.66,0.00,0,41129,875,836,811,772,747,824,760,159,239,500,510,1,1,31081959,249,-0.92,0.91,12,0.72,-875.00,877.00,1500,20240927,-46.60,711,20240806,12.66,1500,-46.60,20240927,711,12.66,20240806,1500,-46.60,20240927,711,12.66,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N +20241120,150706,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,790,-9,5,-1.13,174498633,218744,73.79,800,836,767,1038,560,799,797.73,0.00,0,41389,875,836,811,772,747,824,760,159,239,500,510,1,1,31081959,246,-0.90,0.90,12,0.70,-875.00,877.00,1500,20240927,-47.33,711,20240806,11.11,1500,-47.33,20240927,711,11.11,20240806,1500,-47.33,20240927,711,11.11,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N +20241120,140707,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,792,-7,5,-0.88,137118366,170842,57.63,800,836,792,1038,560,799,802.60,0.00,0,32892,875,836,811,772,747,824,760,159,239,500,510,1,1,31081959,246,-0.91,0.90,12,0.55,-875.00,877.00,1500,20240927,-47.20,711,20240806,11.39,1500,-47.20,20240927,711,11.39,20240806,1500,-47.20,20240927,711,11.39,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N +20241120,130708,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,799,0,3,0.00,111419186,138535,46.73,800,836,792,1038,560,799,804.27,0.00,0,37619,875,836,811,772,747,824,760,159,239,500,510,1,1,31081959,248,-0.91,0.91,12,0.45,-875.00,877.00,1500,20240927,-46.73,711,20240806,12.38,1500,-46.73,20240927,711,12.38,20240806,1500,-46.73,20240927,711,12.38,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N +20241120,120707,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,810,11,2,1.38,90570186,112408,37.92,800,836,792,1038,560,799,805.73,0.00,0,35864,875,836,811,772,747,824,760,159,239,500,510,1,1,31081959,252,-0.93,0.92,12,0.36,-875.00,877.00,1500,20240927,-46.00,711,20240806,13.92,1500,-46.00,20240927,711,13.92,20240806,1500,-46.00,20240927,711,13.92,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N +20241120,110709,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,806,7,2,0.88,66810862,82920,27.97,800,836,792,1038,560,799,805.73,0.00,0,24906,875,836,811,772,747,824,760,159,239,500,510,1,1,31081959,251,-0.92,0.92,12,0.27,-875.00,877.00,1500,20240927,-46.27,711,20240806,13.36,1500,-46.27,20240927,711,13.36,20240806,1500,-46.27,20240927,711,13.36,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N +20241120,100708,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,796,-3,5,-0.38,41732253,51709,17.44,800,836,795,1038,560,799,807.06,0.00,0,14963,875,836,811,772,747,824,760,159,239,500,510,1,1,31081959,247,-0.91,0.91,12,0.17,-875.00,877.00,1500,20240927,-46.93,711,20240806,11.95,1500,-46.93,20240927,711,11.95,20240806,1500,-46.93,20240927,711,11.95,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N +20241120,090706,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,807,8,2,1.00,9952452,12211,4.12,800,836,800,1038,560,799,815.04,0.00,0,755,875,836,811,772,747,824,760,159,239,500,510,1,1,31081959,251,-0.92,0.92,12,0.04,-875.00,877.00,1500,20240927,-46.20,711,20240806,13.50,1500,-46.20,20240927,711,13.50,20240806,1500,-46.20,20240927,711,13.50,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N 20241119,160630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,799,-45,5,-5.33,238902577,295146,98.77,849,850,786,1097,591,844,809.44,0.00,0,-16293,949,896,870,817,791,883,804,159,253,500,540,1,1,31081959,248,-0.91,0.91,12,0.95,-875.00,877.00,1500,20240927,-46.73,711,20240806,12.38,1500,-46.73,20240927,711,12.38,20240806,1500,-46.73,20240927,711,12.38,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N 20241119,150640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,790,-54,5,-6.40,230518026,284643,95.26,849,850,786,1097,591,844,809.85,0.00,0,-15217,949,896,870,817,791,883,804,159,253,500,540,1,1,31081959,246,-0.90,0.90,12,0.92,-875.00,877.00,1500,20240927,-47.33,711,20240806,11.11,1500,-47.33,20240927,711,11.11,20240806,1500,-47.33,20240927,711,11.11,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N 20241119,140639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,794,-50,5,-5.92,186343212,229420,76.77,849,850,786,1097,591,844,812.24,0.00,0,-10084,949,896,870,817,791,883,804,159,253,500,540,1,1,31081959,247,-0.91,0.91,12,0.74,-875.00,877.00,1500,20240927,-47.07,711,20240806,11.67,1500,-47.07,20240927,711,11.67,20240806,1500,-47.07,20240927,711,11.67,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N diff --git a/085910/price/prices-20241101.csv b/085910/price/prices-20241101.csv index a61943a87773..4a396fcb12b2 100644 --- a/085910/price/prices-20241101.csv +++ b/085910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3250,45,2,1.40,47414170,14711,195.47,3200,3250,3175,4165,2245,3205,3223.04,7.45,0,-1242,3228,3216,3198,3186,3168,3222,3192,70,960,500,2110,5,1,13934818,453,-14.84,0.81,12,0.11,-219.00,4018.00,4250,20231219,-23.53,2760,20240805,17.75,3995,-18.65,20240109,2760,17.75,20240805,4250,-23.53,20231219,2760,17.75,20240805,1.18,N,085910,500,69 억,,1038810,N,N,0,N,00,N +20241120,150707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3245,40,2,1.25,45084065,13994,185.94,3200,3245,3175,4165,2245,3205,3221.67,7.45,0,-1217,3228,3216,3198,3186,3168,3222,3192,70,960,500,2110,5,1,13934818,452,-14.82,0.81,12,0.10,-219.00,4018.00,4250,20231219,-23.65,2760,20240805,17.57,3995,-18.77,20240109,2760,17.57,20240805,4250,-23.65,20231219,2760,17.57,20240805,1.18,N,085910,500,69 억,,1038810,N,N,0,N,00,N +20241120,140708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3245,40,2,1.25,40526765,12586,167.23,3200,3245,3175,4165,2245,3205,3219.99,7.45,0,-1248,3228,3216,3198,3186,3168,3222,3192,70,960,500,2110,5,1,13934818,452,-14.82,0.81,12,0.09,-219.00,4018.00,4250,20231219,-23.65,2760,20240805,17.57,3995,-18.77,20240109,2760,17.57,20240805,4250,-23.65,20231219,2760,17.57,20240805,1.18,N,085910,500,69 억,,1038810,N,N,0,N,00,N +20241120,130708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3240,35,2,1.09,37280720,11584,153.92,3200,3240,3175,4165,2245,3205,3218.29,7.45,0,-1277,3228,3216,3198,3186,3168,3222,3192,70,960,500,2110,5,1,13934818,451,-14.79,0.81,12,0.08,-219.00,4018.00,4250,20231219,-23.76,2760,20240805,17.39,3995,-18.90,20240109,2760,17.39,20240805,4250,-23.76,20231219,2760,17.39,20240805,1.18,N,085910,500,69 억,,1038810,N,N,0,N,00,N +20241120,120708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3230,25,2,0.78,21532990,6708,89.13,3200,3230,3175,4165,2245,3205,3210.05,7.45,0,-1154,3228,3216,3198,3186,3168,3222,3192,70,960,500,2110,5,1,13934818,450,-14.75,0.80,12,0.05,-219.00,4018.00,4250,20231219,-24.00,2760,20240805,17.03,3995,-19.15,20240109,2760,17.03,20240805,4250,-24.00,20231219,2760,17.03,20240805,1.18,N,085910,500,69 억,,1038810,N,N,0,N,00,N +20241120,110709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3225,20,2,0.62,21307060,6638,88.20,3200,3230,3175,4165,2245,3205,3209.86,7.45,0,-1154,3228,3216,3198,3186,3168,3222,3192,70,960,500,2110,5,1,13934818,449,-14.73,0.80,12,0.05,-219.00,4018.00,4250,20231219,-24.12,2760,20240805,16.85,3995,-19.27,20240109,2760,16.85,20240805,4250,-24.12,20231219,2760,16.85,20240805,1.18,N,085910,500,69 억,,1038810,N,N,0,N,00,N +20241120,100708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3210,5,2,0.16,3913680,1223,16.25,3200,3225,3180,4165,2245,3205,3200.07,7.45,0,-69,3228,3216,3198,3186,3168,3222,3192,70,960,500,2110,5,1,13934818,447,-14.66,0.80,12,0.01,-219.00,4018.00,4250,20231219,-24.47,2760,20240805,16.30,3995,-19.65,20240109,2760,16.30,20240805,4250,-24.47,20231219,2760,16.30,20240805,1.18,N,085910,500,69 억,,1038810,N,N,0,N,00,N +20241120,090706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3225,20,2,0.62,3663445,1145,15.21,3200,3225,3185,4165,2245,3205,3199.52,7.45,0,-69,3228,3216,3198,3186,3168,3222,3192,70,960,500,2110,5,1,13934818,449,-14.73,0.80,12,0.01,-219.00,4018.00,4250,20231219,-24.12,2760,20240805,16.85,3995,-19.27,20240109,2760,16.85,20240805,4250,-24.12,20231219,2760,16.85,20240805,1.18,N,085910,500,69 억,,1038810,N,N,0,N,00,N 20241119,160630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3205,-5,5,-0.16,24019040,7526,24.04,3185,3210,3180,4170,2250,3210,3191.47,7.46,0,-703,3290,3250,3185,3145,3080,3270,3165,70,960,500,2110,5,1,13934818,447,-14.63,0.80,12,0.05,-219.00,4018.00,4250,20231219,-24.59,2760,20240805,16.12,3995,-19.77,20240109,2760,16.12,20240805,4250,-24.59,20231219,2760,16.12,20240805,1.44,N,085910,500,69 억,,1039514,N,N,0,N,00,N 20241119,150640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3205,-5,5,-0.16,21059115,6600,21.09,3185,3210,3180,4170,2250,3210,3190.78,7.46,0,-647,3290,3250,3185,3145,3080,3270,3165,70,960,500,2110,5,1,13934818,447,-14.63,0.80,12,0.05,-219.00,4018.00,4250,20231219,-24.59,2760,20240805,16.12,3995,-19.77,20240109,2760,16.12,20240805,4250,-24.59,20231219,2760,16.12,20240805,1.44,N,085910,500,69 억,,1039514,N,N,0,N,00,N 20241119,140640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3200,-10,5,-0.31,16198260,5077,16.22,3185,3210,3180,4170,2250,3210,3190.52,7.46,0,-500,3290,3250,3185,3145,3080,3270,3165,70,960,500,2110,5,1,13934818,446,-14.61,0.80,12,0.04,-219.00,4018.00,4250,20231219,-24.71,2760,20240805,15.94,3995,-19.90,20240109,2760,15.94,20240805,4250,-24.71,20231219,2760,15.94,20240805,1.44,N,085910,500,69 억,,1039514,N,N,0,N,00,N diff --git a/086040/price/prices-20241101.csv b/086040/price/prices-20241101.csv index f8876ff299cf..36120eecac2f 100644 --- a/086040/price/prices-20241101.csv +++ b/086040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,-45,5,-1.41,37207580,11684,79.60,3210,3220,3145,4145,2235,3190,3185.35,1.46,0,-5133,3256,3222,3196,3162,3136,3220,3160,80,955,500,2290,5,1,15958247,502,-10.28,0.97,12,0.07,-306.00,3251.00,7430,20240103,-57.67,3040,20241115,3.45,7430,-57.67,20240103,3040,3.45,20241115,7430,-57.67,20240103,3040,3.45,20241115,1.16,N,086040,500,79 억,,232470,N,N,0,N,00,N +20241120,150707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3175,-15,5,-0.47,33925840,10642,72.50,3210,3220,3145,4145,2235,3190,3187.92,1.46,0,-4926,3256,3222,3196,3162,3136,3220,3160,80,955,500,2290,5,1,15958247,507,-10.38,0.98,12,0.07,-306.00,3251.00,7430,20240103,-57.27,3040,20241115,4.44,7430,-57.27,20240103,3040,4.44,20241115,7430,-57.27,20240103,3040,4.44,20241115,1.16,N,086040,500,79 억,,232470,N,N,0,N,00,N +20241120,140708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3205,15,2,0.47,28100210,8803,59.97,3210,3220,3145,4145,2235,3190,3192.12,1.46,0,-3705,3256,3222,3196,3162,3136,3220,3160,80,955,500,2290,5,1,15958247,511,-10.47,0.99,12,0.06,-306.00,3251.00,7430,20240103,-56.86,3040,20241115,5.43,7430,-56.86,20240103,3040,5.43,20241115,7430,-56.86,20240103,3040,5.43,20241115,1.16,N,086040,500,79 억,,232470,N,N,0,N,00,N +20241120,130709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,25,2,0.78,26908310,8431,57.44,3210,3220,3145,4145,2235,3190,3191.59,1.46,0,-3364,3256,3222,3196,3162,3136,3220,3160,80,955,500,2290,5,1,15958247,513,-10.51,0.99,12,0.05,-306.00,3251.00,7430,20240103,-56.73,3040,20241115,5.76,7430,-56.73,20240103,3040,5.76,20241115,7430,-56.73,20240103,3040,5.76,20241115,1.16,N,086040,500,79 억,,232470,N,N,0,N,00,N +20241120,120708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,25,2,0.78,25583940,8019,54.63,3210,3220,3145,4145,2235,3190,3190.42,1.46,0,-3320,3256,3222,3196,3162,3136,3220,3160,80,955,500,2290,5,1,15958247,513,-10.51,0.99,12,0.05,-306.00,3251.00,7430,20240103,-56.73,3040,20241115,5.76,7430,-56.73,20240103,3040,5.76,20241115,7430,-56.73,20240103,3040,5.76,20241115,1.16,N,086040,500,79 억,,232470,N,N,0,N,00,N +20241120,110709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3205,15,2,0.47,15261065,4799,32.69,3210,3210,3145,4145,2235,3190,3180.05,1.46,0,-3470,3256,3222,3196,3162,3136,3220,3160,80,955,500,2290,5,1,15958247,511,-10.47,0.99,12,0.03,-306.00,3251.00,7430,20240103,-56.86,3040,20241115,5.43,7430,-56.86,20240103,3040,5.43,20241115,7430,-56.86,20240103,3040,5.43,20241115,1.16,N,086040,500,79 억,,232470,N,N,0,N,00,N +20241120,100709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,10,2,0.31,12500660,3938,26.83,3210,3210,3145,4145,2235,3190,3174.37,1.46,0,-3031,3256,3222,3196,3162,3136,3220,3160,80,955,500,2290,5,1,15958247,511,-10.46,0.98,12,0.02,-306.00,3251.00,7430,20240103,-56.93,3040,20241115,5.26,7430,-56.93,20240103,3040,5.26,20241115,7430,-56.93,20240103,3040,5.26,20241115,1.16,N,086040,500,79 억,,232470,N,N,0,N,00,N +20241120,090707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,-10,5,-0.31,213455,67,0.46,3210,3210,3180,4145,2235,3190,3185.90,1.46,0,-5,3256,3222,3196,3162,3136,3220,3160,80,955,500,2290,5,1,15958247,507,-10.39,0.98,12,0.00,-306.00,3251.00,7430,20240103,-57.20,3040,20241115,4.61,7430,-57.20,20240103,3040,4.61,20241115,7430,-57.20,20240103,3040,4.61,20241115,1.16,N,086040,500,79 억,,232470,N,N,0,N,00,N 20241119,160630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3190,-25,5,-0.78,46467145,14554,37.11,3190,3230,3170,4175,2255,3215,3192.74,1.48,0,-3548,3455,3335,3210,3090,2965,3395,3150,80,960,500,2310,5,1,15958247,509,-10.42,0.98,12,0.09,-306.00,3251.00,7430,20240103,-57.07,3040,20241115,4.93,7430,-57.07,20240103,3040,4.93,20241115,7430,-57.07,20240103,3040,4.93,20241115,1.29,N,086040,500,79 억,,235879,N,N,0,N,00,N 20241119,150641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3195,-20,5,-0.62,34787145,10887,27.76,3190,3230,3170,4175,2255,3215,3195.29,1.48,0,-2967,3455,3335,3210,3090,2965,3395,3150,80,960,500,2310,5,1,15958247,510,-10.44,0.98,12,0.07,-306.00,3251.00,7430,20240103,-57.00,3040,20241115,5.10,7430,-57.00,20240103,3040,5.10,20241115,7430,-57.00,20240103,3040,5.10,20241115,1.29,N,086040,500,79 억,,235879,N,N,0,N,00,N 20241119,140640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,-5,5,-0.16,28980630,9066,23.12,3190,3230,3170,4175,2255,3215,3196.63,1.48,0,-2657,3455,3335,3210,3090,2965,3395,3150,80,960,500,2310,5,1,15958247,512,-10.49,0.99,12,0.06,-306.00,3251.00,7430,20240103,-56.80,3040,20241115,5.59,7430,-56.80,20240103,3040,5.59,20241115,7430,-56.80,20240103,3040,5.59,20241115,1.29,N,086040,500,79 억,,235879,N,N,0,N,00,N diff --git a/086060/price/prices-20241101.csv b/086060/price/prices-20241101.csv index 931cc454afa0..babda5af5f9b 100644 --- a/086060/price/prices-20241101.csv +++ b/086060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,30,2,0.88,264351250,77337,130.90,3435,3465,3395,4450,2400,3425,3418.17,2.00,0,10694,3535,3480,3445,3390,3355,3462,3372,43,1025,500,2390,5,1,8610587,297,11.48,0.62,12,0.90,301.00,5610.00,4745,20240201,-27.19,3125,20240909,10.56,4745,-27.19,20240201,3125,10.56,20240909,4745,-27.19,20240201,3125,10.56,20240909,4.70,N,086060,500,43 억,,172249,N,N,0,N,00,N +20241120,150707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,25,2,0.73,251148250,73515,124.43,3435,3465,3395,4450,2400,3425,3416.29,2.00,0,10937,3535,3480,3445,3390,3355,3462,3372,43,1025,500,2390,5,1,8610587,297,11.46,0.61,12,0.85,301.00,5610.00,4745,20240201,-27.29,3125,20240909,10.40,4745,-27.29,20240201,3125,10.40,20240909,4745,-27.29,20240201,3125,10.40,20240909,4.70,N,086060,500,43 억,,172249,N,N,0,N,00,N +20241120,140708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,15,2,0.44,209177545,61310,103.77,3435,3450,3395,4450,2400,3425,3411.80,2.00,0,8745,3535,3480,3445,3390,3355,3462,3372,43,1025,500,2390,5,1,8610587,296,11.43,0.61,12,0.71,301.00,5610.00,4745,20240201,-27.50,3125,20240909,10.08,4745,-27.50,20240201,3125,10.08,20240909,4745,-27.50,20240201,3125,10.08,20240909,4.70,N,086060,500,43 억,,172249,N,N,0,N,00,N +20241120,130709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,-10,5,-0.29,167542755,49162,83.21,3435,3450,3395,4450,2400,3425,3407.97,2.00,0,7003,3535,3480,3445,3390,3355,3462,3372,43,1025,500,2390,5,1,8610587,294,11.35,0.61,12,0.57,301.00,5610.00,4745,20240201,-28.03,3125,20240909,9.28,4745,-28.03,20240201,3125,9.28,20240909,4745,-28.03,20240201,3125,9.28,20240909,4.70,N,086060,500,43 억,,172249,N,N,0,N,00,N +20241120,120708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-5,5,-0.15,149733140,43933,74.36,3435,3450,3395,4450,2400,3425,3408.22,2.00,0,3740,3535,3480,3445,3390,3355,3462,3372,43,1025,500,2390,5,1,8610587,294,11.36,0.61,12,0.51,301.00,5610.00,4745,20240201,-27.92,3125,20240909,9.44,4745,-27.92,20240201,3125,9.44,20240909,4745,-27.92,20240201,3125,9.44,20240909,4.70,N,086060,500,43 억,,172249,N,N,0,N,00,N +20241120,110709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-5,5,-0.15,148313060,43516,73.66,3435,3450,3395,4450,2400,3425,3408.24,2.00,0,3776,3535,3480,3445,3390,3355,3462,3372,43,1025,500,2390,5,1,8610587,294,11.36,0.61,12,0.51,301.00,5610.00,4745,20240201,-27.92,3125,20240909,9.44,4745,-27.92,20240201,3125,9.44,20240909,4745,-27.92,20240201,3125,9.44,20240909,4.70,N,086060,500,43 억,,172249,N,N,0,N,00,N +20241120,100709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-5,5,-0.15,41629890,12175,20.61,3435,3450,3400,4450,2400,3425,3419.29,2.00,0,-3611,3535,3480,3445,3390,3355,3462,3372,43,1025,500,2390,5,1,8610587,294,11.36,0.61,12,0.14,301.00,5610.00,4745,20240201,-27.92,3125,20240909,9.44,4745,-27.92,20240201,3125,9.44,20240909,4745,-27.92,20240201,3125,9.44,20240909,4.70,N,086060,500,43 억,,172249,N,N,0,N,00,N +20241120,090707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,25,2,0.73,694705,202,0.34,3435,3450,3435,4450,2400,3425,3439.13,2.00,0,23,3535,3480,3445,3390,3355,3462,3372,43,1025,500,2390,5,1,8610587,297,11.46,0.61,12,0.00,301.00,5610.00,4745,20240201,-27.29,3125,20240909,10.40,4745,-27.29,20240201,3125,10.40,20240909,4745,-27.29,20240201,3125,10.40,20240909,4.70,N,086060,500,43 억,,172249,N,N,0,N,00,N 20241119,160630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3425,-20,5,-0.58,203843910,59074,66.01,3490,3500,3410,4475,2415,3445,3450.91,2.10,0,-9409,3548,3496,3428,3376,3308,3522,3402,43,1030,500,2410,5,1,8610587,295,11.38,0.61,12,0.69,301.00,5610.00,4745,20240201,-27.82,3125,20240909,9.60,4745,-27.82,20240201,3125,9.60,20240909,4745,-27.82,20240201,3125,9.60,20240909,4.76,N,086060,500,43 억,,181175,N,N,0,N,00,N 20241119,150641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,-10,5,-0.29,151088565,43742,48.88,3490,3500,3410,4475,2415,3445,3454.08,2.10,0,-7075,3548,3496,3428,3376,3308,3522,3402,43,1030,500,2410,5,1,8610587,296,11.41,0.61,12,0.51,301.00,5610.00,4745,20240201,-27.61,3125,20240909,9.92,4745,-27.61,20240201,3125,9.92,20240909,4745,-27.61,20240201,3125,9.92,20240909,4.76,N,086060,500,43 억,,181175,N,N,0,N,00,N 20241119,140640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,0,3,0.00,115205650,33258,37.16,3490,3500,3430,4475,2415,3445,3464.00,2.10,0,-4546,3548,3496,3428,3376,3308,3522,3402,43,1030,500,2410,5,1,8610587,297,11.45,0.61,12,0.39,301.00,5610.00,4745,20240201,-27.40,3125,20240909,10.24,4745,-27.40,20240201,3125,10.24,20240909,4745,-27.40,20240201,3125,10.24,20240909,4.76,N,086060,500,43 억,,181175,N,N,0,N,00,N diff --git a/086220/price/prices-20241101.csv b/086220/price/prices-20241101.csv index c42231ecafd6..959997e393f0 100644 --- a/086220/price/prices-20241101.csv +++ b/086220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160658,57,100.00,KONEX,,,N,N,N,N, ,N,1684,30,2,1.81,2390160,1484,63.50,1606,1688,1605,1902,1406,1654,1610.62,0.00,0,0,1776,1715,1659,1598,1542,1687,1570,53,248,500,990,1,1,10573865,178,31.19,0.99,12,0.01,54.00,1694.00,3800,20240619,-55.68,1520,20241111,10.79,3800,-55.68,20240619,1520,10.79,20241111,3800,-55.68,20240619,1520,10.79,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241120,150707,57,100.00,KONEX,,,N,N,N,N, ,N,1684,30,2,1.81,2390160,1484,63.50,1606,1688,1605,1902,1406,1654,1610.62,0.00,0,0,1776,1715,1659,1598,1542,1687,1570,53,248,500,990,1,1,10573865,178,31.19,0.99,12,0.01,54.00,1694.00,3800,20240619,-55.68,1520,20241111,10.79,3800,-55.68,20240619,1520,10.79,20241111,3800,-55.68,20240619,1520,10.79,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241120,140708,57,100.00,KONEX,,,N,N,N,N, ,N,1684,30,2,1.81,2390160,1484,63.50,1606,1688,1605,1902,1406,1654,1610.62,0.00,0,0,1776,1715,1659,1598,1542,1687,1570,53,248,500,990,1,1,10573865,178,31.19,0.99,12,0.01,54.00,1694.00,3800,20240619,-55.68,1520,20241111,10.79,3800,-55.68,20240619,1520,10.79,20241111,3800,-55.68,20240619,1520,10.79,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241120,130709,57,100.00,KONEX,,,N,N,N,N, ,N,1685,31,2,1.87,2385108,1481,63.37,1606,1688,1605,1902,1406,1654,1610.47,0.00,0,0,1776,1715,1659,1598,1542,1687,1570,53,248,500,990,1,1,10573865,178,31.20,0.99,12,0.01,54.00,1694.00,3800,20240619,-55.66,1520,20241111,10.86,3800,-55.66,20240619,1520,10.86,20241111,3800,-55.66,20240619,1520,10.86,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241120,120709,57,100.00,KONEX,,,N,N,N,N, ,N,1685,31,2,1.87,2385108,1481,63.37,1606,1688,1605,1902,1406,1654,1610.47,0.00,0,0,1776,1715,1659,1598,1542,1687,1570,53,248,500,990,1,1,10573865,178,31.20,0.99,12,0.01,54.00,1694.00,3800,20240619,-55.66,1520,20241111,10.86,3800,-55.66,20240619,1520,10.86,20241111,3800,-55.66,20240619,1520,10.86,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241120,110710,57,100.00,KONEX,,,N,N,N,N, ,N,1688,34,2,2.06,2216608,1381,59.09,1606,1688,1605,1902,1406,1654,1605.07,0.00,0,0,1776,1715,1659,1598,1542,1687,1570,53,248,500,990,1,1,10573865,178,31.26,1.00,12,0.01,54.00,1694.00,3800,20240619,-55.58,1520,20241111,11.05,3800,-55.58,20240619,1520,11.05,20241111,3800,-55.58,20240619,1520,11.05,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241120,100709,57,100.00,KONEX,,,N,N,N,N, ,N,1688,34,2,2.06,2216608,1381,59.09,1606,1688,1605,1902,1406,1654,1605.07,0.00,0,0,1776,1715,1659,1598,1542,1687,1570,53,248,500,990,1,1,10573865,178,31.26,1.00,12,0.01,54.00,1694.00,3800,20240619,-55.58,1520,20241111,11.05,3800,-55.58,20240619,1520,11.05,20241111,3800,-55.58,20240619,1520,11.05,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241120,090707,57,100.00,KONEX,,,N,N,N,N, ,N,1654,0,3,0.00,0,0,0.00,0,0,0,1902,1406,1654,0.00,0.00,0,0,1776,1715,1659,1598,1542,1687,1570,53,248,500,990,1,1,10573865,175,30.63,0.98,12,0.00,54.00,1694.00,3800,20240619,-56.47,1520,20241111,8.82,3800,-56.47,20240619,1520,8.82,20241111,3800,-56.47,20240619,1520,8.82,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20241119,160631,57,100.00,KONEX,,,N,N,N,N, ,N,1654,52,2,3.25,3945476,2337,97.58,1720,1720,1603,1842,1362,1602,1688.27,0.00,0,0,1772,1686,1643,1557,1514,1730,1601,53,240,500,960,1,1,10573865,175,30.63,0.98,12,0.02,54.00,1694.00,3800,20240619,-56.47,1520,20241111,8.82,3800,-56.47,20240619,1520,8.82,20241111,3800,-56.47,20240619,1520,8.82,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20241119,150641,57,100.00,KONEX,,,N,N,N,N, ,N,1699,97,2,6.05,3937206,2332,97.37,1720,1720,1603,1842,1362,1602,1688.34,0.00,0,0,1772,1686,1643,1557,1514,1730,1601,53,240,500,960,1,1,10573865,180,31.46,1.00,12,0.02,54.00,1694.00,3800,20240619,-55.29,1520,20241111,11.78,3800,-55.29,20240619,1520,11.78,20241111,3800,-55.29,20240619,1520,11.78,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20241119,140641,57,100.00,KONEX,,,N,N,N,N, ,N,1651,49,2,3.06,3935507,2331,97.33,1720,1720,1603,1842,1362,1602,1688.33,0.00,0,0,1772,1686,1643,1557,1514,1730,1601,53,240,500,960,1,1,10573865,175,30.57,0.97,12,0.02,54.00,1694.00,3800,20240619,-56.55,1520,20241111,8.62,3800,-56.55,20240619,1520,8.62,20241111,3800,-56.55,20240619,1520,8.62,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N diff --git a/086280/price/prices-20241101.csv b/086280/price/prices-20241101.csv index 8ffd17e54f0d..490b50d8733c 100644 --- a/086280/price/prices-20241101.csv +++ b/086280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160658,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,122400,1900,2,1.58,16134425700,131641,71.44,121000,124200,120800,156600,84400,120500,122564.14,43.61,0,-18592,125500,123000,120400,117900,115300,124250,119150,375,36100,500,93990,100,1,75000000,91800,8.65,1.18,12,0.18,14148.00,103405.00,129500,20240715,-5.48,83232,20240119,47.06,129500,-5.48,20240715,83232,47.06,20240119,257500,-52.47,20240704,102000,20.00,20240807,0.10,N,086280,500,375 억,,32706031,N,N,1,N,00,N +20241120,150708,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,122100,1600,2,1.33,14802173400,120745,65.53,121000,124200,120800,156600,84400,120500,122590.36,43.61,0,-14907,125500,123000,120400,117900,115300,124250,119150,375,36100,500,93990,100,1,75000000,91575,8.63,1.18,12,0.16,14148.00,103405.00,129500,20240715,-5.71,83232,20240119,46.70,129500,-5.71,20240715,83232,46.70,20240119,257500,-52.58,20240704,102000,19.71,20240807,0.10,N,086280,500,375 억,,32706031,N,N,327,N,00,N +20241120,140709,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,121500,1000,2,0.83,13547652600,110440,59.94,121000,124200,120800,156600,84400,120500,122669.80,43.61,0,-14771,125500,123000,120400,117900,115300,124250,119150,375,36100,500,93990,100,1,75000000,91125,8.59,1.17,12,0.15,14148.00,103405.00,129500,20240715,-6.18,83232,20240119,45.98,129500,-6.18,20240715,83232,45.98,20240119,257500,-52.82,20240704,102000,19.12,20240807,0.10,N,086280,500,375 억,,32706031,N,N,327,N,00,N +20241120,130710,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,121800,1300,2,1.08,11953809800,97360,52.84,121000,124200,120800,156600,84400,120500,122779.48,43.61,0,-12798,125500,123000,120400,117900,115300,124250,119150,375,36100,500,93990,100,1,75000000,91350,8.61,1.18,12,0.13,14148.00,103405.00,129500,20240715,-5.95,83232,20240119,46.34,129500,-5.95,20240715,83232,46.34,20240119,257500,-52.70,20240704,102000,19.41,20240807,0.10,N,086280,500,375 억,,32706031,N,N,327,N,00,N +20241120,120709,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,121700,1200,2,1.00,10755703500,87510,47.49,121000,124200,120800,156600,84400,120500,122908.28,43.61,0,-9074,125500,123000,120400,117900,115300,124250,119150,375,36100,500,93990,100,1,75000000,91275,8.60,1.18,12,0.12,14148.00,103405.00,129500,20240715,-6.02,83232,20240119,46.22,129500,-6.02,20240715,83232,46.22,20240119,257500,-52.74,20240704,102000,19.31,20240807,0.10,N,086280,500,375 억,,32706031,N,N,327,N,00,N +20241120,110710,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,122700,2200,2,1.83,9710682900,78950,42.85,121000,124200,120800,156600,84400,120500,122997.88,43.61,0,-5664,125500,123000,120400,117900,115300,124250,119150,375,36100,500,93990,100,1,75000000,92025,8.67,1.19,12,0.11,14148.00,103405.00,129500,20240715,-5.25,83232,20240119,47.42,129500,-5.25,20240715,83232,47.42,20240119,257500,-52.35,20240704,102000,20.29,20240807,0.10,N,086280,500,375 억,,32706031,N,N,327,N,00,N +20241120,100710,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,123000,2500,2,2.07,5932219200,48299,26.21,121000,124200,120800,156600,84400,120500,122822.82,43.61,0,-5908,125500,123000,120400,117900,115300,124250,119150,375,36100,500,93990,100,1,75000000,92250,8.69,1.19,12,0.06,14148.00,103405.00,129500,20240715,-5.02,83232,20240119,47.78,129500,-5.02,20240715,83232,47.78,20240119,257500,-52.23,20240704,102000,20.59,20240807,0.10,N,086280,500,375 억,,32706031,N,N,327,N,00,N +20241120,090708,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,121200,700,2,0.58,539900700,4452,2.42,121000,122000,120800,156600,84400,120500,121271.50,43.61,0,-1670,125500,123000,120400,117900,115300,124250,119150,375,36100,500,93990,100,1,75000000,90900,8.57,1.17,12,0.01,14148.00,103405.00,129500,20240715,-6.41,83232,20240119,45.62,129500,-6.41,20240715,83232,45.62,20240119,257500,-52.93,20240704,102000,18.82,20240807,0.10,N,086280,500,375 억,,32706031,N,N,327,N,00,N 20241119,160631,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,120500,1800,2,1.52,22259221300,183817,105.92,117800,122900,117800,154300,83100,118700,121094.49,43.56,0,-47526,122633,120666,116933,114966,111233,121650,115950,375,35600,500,92580,100,1,75000000,90375,8.52,1.17,12,0.25,14148.00,103405.00,129500,20240715,-6.95,83232,20240119,44.78,129500,-6.95,20240715,83232,44.78,20240119,257500,-53.20,20240704,102000,18.14,20240807,0.10,N,086280,500,375 억,,32668875,N,N,327,N,00,N 20241119,150641,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,120700,2000,2,1.68,20017120400,165213,95.20,117800,122900,117800,154300,83100,118700,121159.48,43.56,0,-39787,122633,120666,116933,114966,111233,121650,115950,375,35600,500,92580,100,1,75000000,90525,8.53,1.17,12,0.22,14148.00,103405.00,129500,20240715,-6.80,83232,20240119,45.02,129500,-6.80,20240715,83232,45.02,20240119,257500,-53.13,20240704,102000,18.33,20240807,0.10,N,086280,500,375 억,,32668875,N,N,679,N,00,N 20241119,140641,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,121000,2300,2,1.94,16886608500,139256,80.24,117800,122900,117800,154300,83100,118700,121263.06,43.56,0,-28753,122633,120666,116933,114966,111233,121650,115950,375,35600,500,92580,100,1,75000000,90750,8.55,1.17,12,0.19,14148.00,103405.00,129500,20240715,-6.56,83232,20240119,45.38,129500,-6.56,20240715,83232,45.38,20240119,257500,-53.01,20240704,102000,18.63,20240807,0.10,N,086280,500,375 억,,32668875,N,N,679,N,00,N diff --git a/086390/price/prices-20241101.csv b/086390/price/prices-20241101.csv index 952423c22d69..a69de0ce9ebf 100644 --- a/086390/price/prices-20241101.csv +++ b/086390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9570,-180,5,-1.85,685932370,71151,144.16,9700,9890,9560,12670,6830,9750,9641.12,5.59,0,894,10003,9876,9763,9636,9523,9940,9700,106,2920,500,7020,10,1,21134126,2023,30.00,1.33,12,0.34,319.00,7186.00,19500,20240523,-50.92,8350,20240911,14.61,19500,-50.92,20240523,8350,14.61,20240911,19500,-50.92,20240523,8350,14.61,20240911,2.87,N,086390,500,105 억,,1181804,N,N,5,N,00,N +20241120,150708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9610,-140,5,-1.44,624691750,64757,131.21,9700,9890,9560,12670,6830,9750,9646.71,5.59,0,-646,10003,9876,9763,9636,9523,9940,9700,106,2920,500,7020,10,1,21134126,2031,30.13,1.34,12,0.31,319.00,7186.00,19500,20240523,-50.72,8350,20240911,15.09,19500,-50.72,20240523,8350,15.09,20240911,19500,-50.72,20240523,8350,15.09,20240911,2.87,N,086390,500,105 억,,1181804,N,N,0,N,00,N +20241120,140709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9630,-120,5,-1.23,501432530,51941,105.24,9700,9890,9560,12670,6830,9750,9653.89,5.59,0,-2563,10003,9876,9763,9636,9523,9940,9700,106,2920,500,7020,10,1,21134126,2035,30.19,1.34,12,0.25,319.00,7186.00,19500,20240523,-50.62,8350,20240911,15.33,19500,-50.62,20240523,8350,15.33,20240911,19500,-50.62,20240523,8350,15.33,20240911,2.87,N,086390,500,105 억,,1181804,N,N,0,N,00,N +20241120,130710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9660,-90,5,-0.92,411032010,42581,86.28,9700,9890,9560,12670,6830,9750,9652.94,5.59,0,-5338,10003,9876,9763,9636,9523,9940,9700,106,2920,500,7020,10,1,21134126,2042,30.28,1.34,12,0.20,319.00,7186.00,19500,20240523,-50.46,8350,20240911,15.69,19500,-50.46,20240523,8350,15.69,20240911,19500,-50.46,20240523,8350,15.69,20240911,2.87,N,086390,500,105 억,,1181804,N,N,0,N,00,N +20241120,120709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9700,-50,5,-0.51,378463490,39213,79.45,9700,9890,9560,12670,6830,9750,9651.48,5.59,0,-5899,10003,9876,9763,9636,9523,9940,9700,106,2920,500,7020,10,1,21134126,2050,30.41,1.35,12,0.19,319.00,7186.00,19500,20240523,-50.26,8350,20240911,16.17,19500,-50.26,20240523,8350,16.17,20240911,19500,-50.26,20240523,8350,16.17,20240911,2.87,N,086390,500,105 억,,1181804,N,N,0,N,00,N +20241120,110710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9690,-60,5,-0.62,307590620,31868,64.57,9700,9890,9560,12670,6830,9750,9652.02,5.59,0,-6161,10003,9876,9763,9636,9523,9940,9700,106,2920,500,7020,10,1,21134126,2048,30.38,1.35,12,0.15,319.00,7186.00,19500,20240523,-50.31,8350,20240911,16.05,19500,-50.31,20240523,8350,16.05,20240911,19500,-50.31,20240523,8350,16.05,20240911,2.87,N,086390,500,105 억,,1181804,N,N,0,N,00,N +20241120,100710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9630,-120,5,-1.23,260815120,27036,54.78,9700,9890,9560,12670,6830,9750,9646.96,5.59,0,-6651,10003,9876,9763,9636,9523,9940,9700,106,2920,500,7020,10,1,21134126,2035,30.19,1.34,12,0.13,319.00,7186.00,19500,20240523,-50.62,8350,20240911,15.33,19500,-50.62,20240523,8350,15.33,20240911,19500,-50.62,20240523,8350,15.33,20240911,2.87,N,086390,500,105 억,,1181804,N,N,0,N,00,N +20241120,090708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9800,50,2,0.51,21102960,2165,4.39,9700,9890,9700,12670,6830,9750,9747.33,5.59,0,-545,10003,9876,9763,9636,9523,9940,9700,106,2920,500,7020,10,1,21134126,2071,30.72,1.36,12,0.01,319.00,7186.00,19500,20240523,-49.74,8350,20240911,17.37,19500,-49.74,20240523,8350,17.37,20240911,19500,-49.74,20240523,8350,17.37,20240911,2.87,N,086390,500,105 억,,1181804,N,N,0,N,00,N 20241119,160631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9750,10,2,0.10,481250500,49154,36.51,9680,9890,9650,12660,6820,9740,9790.67,5.52,0,15669,10266,10002,9836,9572,9406,9920,9490,106,2920,500,7010,10,1,21134126,2061,30.56,1.36,12,0.23,319.00,7186.00,19500,20240523,-50.00,8350,20240911,16.77,19500,-50.00,20240523,8350,16.77,20240911,19500,-50.00,20240523,8350,16.77,20240911,2.87,N,086390,500,105 억,,1166284,N,N,5,N,00,N 20241119,150642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9740,0,3,0.00,448102380,45754,33.99,9680,9890,9650,12660,6820,9740,9793.73,5.52,0,14666,10266,10002,9836,9572,9406,9920,9490,106,2920,500,7010,10,1,21134126,2058,30.53,1.36,12,0.22,319.00,7186.00,19500,20240523,-50.05,8350,20240911,16.65,19500,-50.05,20240523,8350,16.65,20240911,19500,-50.05,20240523,8350,16.65,20240911,2.87,N,086390,500,105 억,,1166284,N,N,5,N,00,N 20241119,140641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9800,60,2,0.62,398258370,40643,30.19,9680,9890,9650,12660,6820,9740,9798.94,5.52,0,14002,10266,10002,9836,9572,9406,9920,9490,106,2920,500,7010,10,1,21134126,2071,30.72,1.36,12,0.19,319.00,7186.00,19500,20240523,-49.74,8350,20240911,17.37,19500,-49.74,20240523,8350,17.37,20240911,19500,-49.74,20240523,8350,17.37,20240911,2.87,N,086390,500,105 억,,1166284,N,N,5,N,00,N diff --git a/086450/price/prices-20241101.csv b/086450/price/prices-20241101.csv index 15df32a14ada..2cedafb8f4bf 100644 --- a/086450/price/prices-20241101.csv +++ b/086450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160659,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17440,-80,5,-0.46,1480233490,84849,102.56,17500,17610,17250,22750,12270,17520,17445.51,15.99,0,-16068,18106,17812,17626,17332,17146,17720,17240,222,5230,500,13310,10,1,44460000,7754,16.72,1.44,12,0.19,1043.00,12110.00,20600,20240718,-15.34,14140,20231207,23.34,20600,-15.34,20240718,14990,16.34,20240305,20600,-15.34,20240718,14140,23.34,20231207,0.61,N,086450,500,222 억,,7109131,N,N,574,N,00,N +20241120,150708,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17480,-40,5,-0.23,1402267470,80386,97.16,17500,17610,17250,22750,12270,17520,17444.18,15.99,0,-15249,18106,17812,17626,17332,17146,17720,17240,222,5230,500,13310,10,1,44460000,7772,16.76,1.44,12,0.18,1043.00,12110.00,20600,20240718,-15.15,14140,20231207,23.62,20600,-15.15,20240718,14990,16.61,20240305,20600,-15.15,20240718,14140,23.62,20231207,0.61,N,086450,500,222 억,,7109131,N,N,180,N,00,N +20241120,140709,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17510,-10,5,-0.06,1234213250,70792,85.56,17500,17610,17250,22750,12270,17520,17434.36,15.99,0,-10817,18106,17812,17626,17332,17146,17720,17240,222,5230,500,13310,10,1,44460000,7785,16.79,1.45,12,0.16,1043.00,12110.00,20600,20240718,-15.00,14140,20231207,23.83,20600,-15.00,20240718,14990,16.81,20240305,20600,-15.00,20240718,14140,23.83,20231207,0.61,N,086450,500,222 억,,7109131,N,N,180,N,00,N +20241120,130710,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17540,20,2,0.11,1087838460,62444,75.47,17500,17610,17250,22750,12270,17520,17421.02,15.99,0,-9113,18106,17812,17626,17332,17146,17720,17240,222,5230,500,13310,10,1,44460000,7798,16.82,1.45,12,0.14,1043.00,12110.00,20600,20240718,-14.85,14140,20231207,24.05,20600,-14.85,20240718,14990,17.01,20240305,20600,-14.85,20240718,14140,24.05,20231207,0.61,N,086450,500,222 억,,7109131,N,N,180,N,00,N +20241120,120709,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17580,60,2,0.34,981896500,56412,68.18,17500,17610,17250,22750,12270,17520,17405.81,15.99,0,-6905,18106,17812,17626,17332,17146,17720,17240,222,5230,500,13310,10,1,44460000,7816,16.86,1.45,12,0.13,1043.00,12110.00,20600,20240718,-14.66,14140,20231207,24.33,20600,-14.66,20240718,14990,17.28,20240305,20600,-14.66,20240718,14140,24.33,20231207,0.61,N,086450,500,222 억,,7109131,N,N,180,N,00,N +20241120,110710,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17520,0,3,0.00,848501540,48814,59.00,17500,17590,17250,22750,12270,17520,17382.34,15.99,0,-5546,18106,17812,17626,17332,17146,17720,17240,222,5230,500,13310,10,1,44460000,7789,16.80,1.45,12,0.11,1043.00,12110.00,20600,20240718,-14.95,14140,20231207,23.90,20600,-14.95,20240718,14990,16.88,20240305,20600,-14.95,20240718,14140,23.90,20231207,0.61,N,086450,500,222 억,,7109131,N,N,180,N,00,N +20241120,100710,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17350,-170,5,-0.97,592457920,34145,41.27,17500,17520,17250,22750,12270,17520,17351.24,15.99,0,-938,18106,17812,17626,17332,17146,17720,17240,222,5230,500,13310,10,1,44460000,7714,16.63,1.43,12,0.08,1043.00,12110.00,20600,20240718,-15.78,14140,20231207,22.70,20600,-15.78,20240718,14990,15.74,20240305,20600,-15.78,20240718,14140,22.70,20231207,0.61,N,086450,500,222 억,,7109131,N,N,180,N,00,N +20241120,090708,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17470,-50,5,-0.29,43838100,2509,3.03,17500,17520,17430,22750,12270,17520,17472.34,15.99,0,-472,18106,17812,17626,17332,17146,17720,17240,222,5230,500,13310,10,1,44460000,7767,16.75,1.44,12,0.01,1043.00,12110.00,20600,20240718,-15.19,14140,20231207,23.55,20600,-15.19,20240718,14990,16.54,20240305,20600,-15.19,20240718,14140,23.55,20231207,0.61,N,086450,500,222 억,,7109131,N,N,180,N,00,N 20241119,160631,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17520,-60,5,-0.34,1442592780,82074,46.20,17630,17920,17440,22850,12310,17580,17576.74,16.00,0,-2250,18086,17832,17666,17412,17246,17750,17330,222,5270,500,13360,10,1,44460000,7789,16.80,1.45,12,0.18,1043.00,12110.00,20600,20240718,-14.95,14140,20231207,23.90,20600,-14.95,20240718,14990,16.88,20240305,20600,-14.95,20240718,14140,23.90,20231207,0.66,N,086450,500,222 억,,7115196,N,N,180,N,00,N 20241119,150642,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17560,-20,5,-0.11,1358335750,77271,43.50,17630,17920,17440,22850,12310,17580,17578.86,16.00,0,-454,18086,17832,17666,17412,17246,17750,17330,222,5270,500,13360,10,1,44460000,7807,16.84,1.45,12,0.17,1043.00,12110.00,20600,20240718,-14.76,14140,20231207,24.19,20600,-14.76,20240718,14990,17.14,20240305,20600,-14.76,20240718,14140,24.19,20231207,0.66,N,086450,500,222 억,,7115196,N,N,333,N,00,N 20241119,140641,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17550,-30,5,-0.17,1136865830,64613,36.37,17630,17920,17440,22850,12310,17580,17595.00,16.00,0,-1026,18086,17832,17666,17412,17246,17750,17330,222,5270,500,13360,10,1,44460000,7803,16.83,1.45,12,0.15,1043.00,12110.00,20600,20240718,-14.81,14140,20231207,24.12,20600,-14.81,20240718,14990,17.08,20240305,20600,-14.81,20240718,14140,24.12,20231207,0.66,N,086450,500,222 억,,7115196,N,N,333,N,00,N diff --git a/086460/price/prices-20241101.csv b/086460/price/prices-20241101.csv index c5f69348c605..8b334b7dc0e6 100644 --- a/086460/price/prices-20241101.csv +++ b/086460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160659,57,100.00,KONEX,,,N,N,N,N, ,N,2990,60,2,2.05,998460,394,39400.00,3270,3270,2495,3365,2495,2930,2534.16,0.00,0,0,2930,2930,2930,2930,2930,2930,2930,15,435,500,1750,5,1,2939400,88,-1.11,0.73,12,0.01,-2691.00,4096.00,8240,20240409,-63.71,1890,20240604,58.20,8240,-63.71,20240409,1890,58.20,20240604,8240,-63.71,20240409,1890,58.20,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241120,150708,57,100.00,KONEX,,,N,N,N,N, ,N,2990,60,2,2.05,998460,394,39400.00,3270,3270,2495,3365,2495,2930,2534.16,0.00,0,0,2930,2930,2930,2930,2930,2930,2930,15,435,500,1750,5,1,2939400,88,-1.11,0.73,12,0.01,-2691.00,4096.00,8240,20240409,-63.71,1890,20240604,58.20,8240,-63.71,20240409,1890,58.20,20240604,8240,-63.71,20240409,1890,58.20,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241120,140709,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-435,4,-14.85,960540,379,37900.00,3270,3270,2495,3365,2495,2930,2534.41,0.00,0,0,2930,2930,2930,2930,2930,2930,2930,15,435,500,1750,5,1,2939400,73,-0.93,0.61,12,0.01,-2691.00,4096.00,8240,20240409,-69.72,1890,20240604,32.01,8240,-69.72,20240409,1890,32.01,20240604,8240,-69.72,20240409,1890,32.01,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241120,130710,57,100.00,KONEX,,,N,N,N,N, ,N,3085,155,2,5.29,770920,303,30300.00,3270,3270,2495,3365,2495,2930,2544.29,0.00,0,0,2930,2930,2930,2930,2930,2930,2930,15,435,500,1750,5,1,2939400,91,-1.15,0.75,12,0.01,-2691.00,4096.00,8240,20240409,-62.56,1890,20240604,63.23,8240,-62.56,20240409,1890,63.23,20240604,8240,-62.56,20240409,1890,63.23,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241120,120710,57,100.00,KONEX,,,N,N,N,N, ,N,3085,155,2,5.29,770920,303,30300.00,3270,3270,2495,3365,2495,2930,2544.29,0.00,0,0,2930,2930,2930,2930,2930,2930,2930,15,435,500,1750,5,1,2939400,91,-1.15,0.75,12,0.01,-2691.00,4096.00,8240,20240409,-62.56,1890,20240604,63.23,8240,-62.56,20240409,1890,63.23,20240604,8240,-62.56,20240409,1890,63.23,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241120,110711,57,100.00,KONEX,,,N,N,N,N, ,N,3085,155,2,5.29,770920,303,30300.00,3270,3270,2495,3365,2495,2930,2544.29,0.00,0,0,2930,2930,2930,2930,2930,2930,2930,15,435,500,1750,5,1,2939400,91,-1.15,0.75,12,0.01,-2691.00,4096.00,8240,20240409,-62.56,1890,20240604,63.23,8240,-62.56,20240409,1890,63.23,20240604,8240,-62.56,20240409,1890,63.23,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241120,100710,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-435,4,-14.85,105565,42,4200.00,3270,3270,2495,3365,2495,2930,2513.45,0.00,0,0,2930,2930,2930,2930,2930,2930,2930,15,435,500,1750,5,1,2939400,73,-0.93,0.61,12,0.00,-2691.00,4096.00,8240,20240409,-69.72,1890,20240604,32.01,8240,-69.72,20240409,1890,32.01,20240604,8240,-69.72,20240409,1890,32.01,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241120,090708,57,100.00,KONEX,,,N,N,N,N, ,N,3270,340,2,11.60,3270,1,100.00,3270,3270,3270,3365,2495,2930,3270.00,0.00,0,0,2930,2930,2930,2930,2930,2930,2930,15,435,500,1750,5,1,2939400,96,-1.22,0.80,12,0.00,-2691.00,4096.00,8240,20240409,-60.32,1890,20240604,73.02,8240,-60.32,20240409,1890,73.02,20240604,8240,-60.32,20240409,1890,73.02,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20241119,160632,57,100.00,KONEX,,,N,N,N,N, ,N,2930,375,2,14.68,2930,1,0.07,2930,2930,2930,2935,2175,2555,2930.00,0.00,0,0,3528,3041,2798,2311,2068,2920,2190,15,380,500,1530,5,1,2939400,86,-1.09,0.72,12,0.00,-2691.00,4096.00,8240,20240409,-64.44,1890,20240604,55.03,8240,-64.44,20240409,1890,55.03,20240604,8240,-64.44,20240409,1890,55.03,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20241119,150642,57,100.00,KONEX,,,N,N,N,N, ,N,2930,375,2,14.68,2930,1,0.07,2930,2930,2930,2935,2175,2555,2930.00,0.00,0,0,3528,3041,2798,2311,2068,2920,2190,15,380,500,1530,5,1,2939400,86,-1.09,0.72,12,0.00,-2691.00,4096.00,8240,20240409,-64.44,1890,20240604,55.03,8240,-64.44,20240409,1890,55.03,20240604,8240,-64.44,20240409,1890,55.03,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20241119,140642,57,100.00,KONEX,,,N,N,N,N, ,N,2930,375,2,14.68,2930,1,0.07,2930,2930,2930,2935,2175,2555,2930.00,0.00,0,0,3528,3041,2798,2311,2068,2920,2190,15,380,500,1530,5,1,2939400,86,-1.09,0.72,12,0.00,-2691.00,4096.00,8240,20240409,-64.44,1890,20240604,55.03,8240,-64.44,20240409,1890,55.03,20240604,8240,-64.44,20240409,1890,55.03,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N diff --git a/086520/price/prices-20241101.csv b/086520/price/prices-20241101.csv index c3343e063315..153a88ab4114 100644 --- a/086520/price/prices-20241101.csv +++ b/086520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160659,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,70000,1300,2,1.89,48501134000,692954,95.19,68400,71900,67600,89300,48100,68700,69992.05,19.96,0,-73811,71500,70100,67900,66500,64300,70800,67200,133,20600,100,49460,100,1,133138340,93197,182.77,5.49,12,0.52,383.00,12750.00,157800,20231115,-55.64,61900,20241115,13.09,138200,-49.35,20240213,61900,13.09,20241115,748000,-90.64,20231130,61900,13.09,20241115,1.23,N,086520,100,133 억,,26577632,N,N,9031,N,00,N +20241120,150709,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,70000,1300,2,1.89,45397978000,648643,89.10,68400,71900,67600,89300,48100,68700,69989.38,19.96,0,-87508,71500,70100,67900,66500,64300,70800,67200,133,20600,100,49460,100,1,133138340,93197,182.77,5.49,12,0.49,383.00,12750.00,157800,20231115,-55.64,61900,20241115,13.09,138200,-49.35,20240213,61900,13.09,20241115,748000,-90.64,20231130,61900,13.09,20241115,1.23,N,086520,100,133 억,,26577632,N,N,15328,N,00,N +20241120,140710,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,69800,1100,2,1.60,42267294000,603905,82.95,68400,71900,67600,89300,48100,68700,69990.21,19.96,0,-93354,71500,70100,67900,66500,64300,70800,67200,133,20600,100,49460,100,1,133138340,92931,182.25,5.47,12,0.45,383.00,12750.00,157800,20231115,-55.77,61900,20241115,12.76,138200,-49.49,20240213,61900,12.76,20241115,748000,-90.67,20231130,61900,12.76,20241115,1.23,N,086520,100,133 억,,26577632,N,N,15328,N,00,N +20241120,130711,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,70600,1900,2,2.77,38671368400,552697,75.92,68400,71900,67600,89300,48100,68700,69968.73,19.96,0,-86829,71500,70100,67900,66500,64300,70800,67200,133,20600,100,49460,100,1,133138340,93996,184.33,5.54,12,0.42,383.00,12750.00,157800,20231115,-55.26,61900,20241115,14.05,138200,-48.91,20240213,61900,14.05,20241115,748000,-90.56,20231130,61900,14.05,20241115,1.23,N,086520,100,133 억,,26577632,N,N,15328,N,00,N +20241120,120710,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,70700,2000,2,2.91,36188572000,517581,71.10,68400,71900,67600,89300,48100,68700,69918.92,19.96,0,-82022,71500,70100,67900,66500,64300,70800,67200,133,20600,100,49460,100,1,133138340,94129,184.60,5.55,12,0.39,383.00,12750.00,157800,20231115,-55.20,61900,20241115,14.22,138200,-48.84,20240213,61900,14.22,20241115,748000,-90.55,20231130,61900,14.22,20241115,1.23,N,086520,100,133 억,,26577632,N,N,15328,N,00,N +20241120,110711,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,70700,2000,2,2.91,33013924800,472504,64.90,68400,71900,67600,89300,48100,68700,69870.42,19.96,0,-78076,71500,70100,67900,66500,64300,70800,67200,133,20600,100,49460,100,1,133138340,94129,184.60,5.55,12,0.35,383.00,12750.00,157800,20231115,-55.20,61900,20241115,14.22,138200,-48.84,20240213,61900,14.22,20241115,748000,-90.55,20231130,61900,14.22,20241115,1.23,N,086520,100,133 억,,26577632,N,N,15328,N,00,N +20241120,100711,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,69800,1100,2,1.60,14797722300,215412,29.59,68400,69900,67600,89300,48100,68700,68694.97,19.96,0,-49491,71500,70100,67900,66500,64300,70800,67200,133,20600,100,49460,100,1,133138340,92931,182.25,5.47,12,0.16,383.00,12750.00,157800,20231115,-55.77,61900,20241115,12.76,138200,-49.49,20240213,61900,12.76,20241115,748000,-90.67,20231130,61900,12.76,20241115,1.23,N,086520,100,133 억,,26577632,N,N,15328,N,00,N +20241120,090709,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68500,-200,5,-0.29,3404301100,49688,6.83,68400,69200,67800,89300,48100,68700,68513.13,19.96,0,-16779,71500,70100,67900,66500,64300,70800,67200,133,20600,100,49460,100,1,133138340,91200,178.85,5.37,12,0.04,383.00,12750.00,157800,20231115,-56.59,61900,20241115,10.66,138200,-50.43,20240213,61900,10.66,20241115,748000,-90.84,20231130,61900,10.66,20241115,1.23,N,086520,100,133 억,,26577632,N,N,15328,N,00,N 20241119,160632,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68700,1100,2,1.63,48648003300,719516,56.39,67900,69300,65700,87800,47400,67600,67609.72,19.99,0,19612,71733,69666,67233,65166,62733,70700,66200,133,20200,100,48670,100,1,133138340,91466,179.37,5.39,12,0.54,383.00,12750.00,157800,20231115,-56.46,61900,20241115,10.99,138200,-50.29,20240213,61900,10.99,20241115,748000,-90.82,20231130,61900,10.99,20241115,1.27,N,086520,100,133 억,,26618774,N,N,14983,N,00,N 20241119,150642,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68400,800,2,1.18,43520619400,644940,50.54,67900,68500,65700,87800,47400,67600,67480.07,19.99,0,26718,71733,69666,67233,65166,62733,70700,66200,133,20200,100,48670,100,1,133138340,91067,178.59,5.36,12,0.48,383.00,12750.00,157800,20231115,-56.65,61900,20241115,10.50,138200,-50.51,20240213,61900,10.50,20241115,748000,-90.86,20231130,61900,10.50,20241115,1.27,N,086520,100,133 억,,26618774,N,N,27560,N,00,N 20241119,140642,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67800,200,2,0.30,38506191400,571351,44.78,67900,68500,65700,87800,47400,67600,67394.92,19.99,0,9623,71733,69666,67233,65166,62733,70700,66200,133,20200,100,48670,100,1,133138340,90268,177.02,5.32,12,0.43,383.00,12750.00,157800,20231115,-57.03,61900,20241115,9.53,138200,-50.94,20240213,61900,9.53,20241115,748000,-90.94,20231130,61900,9.53,20241115,1.27,N,086520,100,133 억,,26618774,N,N,27560,N,00,N diff --git a/086670/price/prices-20241101.csv b/086670/price/prices-20241101.csv index 7cd54cde5d28..36803f7e9da9 100644 --- a/086670/price/prices-20241101.csv +++ b/086670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8080,-80,5,-0.98,25620260,3159,172.43,8160,8180,8070,10600,5720,8160,8110.24,0.49,0,112,8313,8236,8143,8066,7973,8275,8105,46,2440,500,5870,10,1,9125174,737,4.38,0.61,12,0.03,1846.00,13281.00,14400,20240403,-43.89,7900,20241115,2.28,14400,-43.89,20240403,7900,2.28,20241115,14400,-43.89,20240403,7900,2.28,20241115,1.08,N,086670,500,45 억,,45118,N,N,0,N,00,N +20241120,150709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8080,-80,5,-0.98,23695590,2921,159.44,8160,8180,8070,10600,5720,8160,8112.15,0.49,0,160,8313,8236,8143,8066,7973,8275,8105,46,2440,500,5870,10,1,9125174,737,4.38,0.61,12,0.03,1846.00,13281.00,14400,20240403,-43.89,7900,20241115,2.28,14400,-43.89,20240403,7900,2.28,20241115,14400,-43.89,20240403,7900,2.28,20241115,1.08,N,086670,500,45 억,,45118,N,N,0,N,00,N +20241120,140710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8130,-30,5,-0.37,10673510,1317,71.89,8160,8160,8070,10600,5720,8160,8104.41,0.49,0,-146,8313,8236,8143,8066,7973,8275,8105,46,2440,500,5870,10,1,9125174,742,4.40,0.61,12,0.01,1846.00,13281.00,14400,20240403,-43.54,7900,20241115,2.91,14400,-43.54,20240403,7900,2.91,20241115,14400,-43.54,20240403,7900,2.91,20241115,1.08,N,086670,500,45 억,,45118,N,N,0,N,00,N +20241120,130711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8120,-40,5,-0.49,10185590,1257,68.61,8160,8160,8070,10600,5720,8160,8103.09,0.49,0,-152,8313,8236,8143,8066,7973,8275,8105,46,2440,500,5870,10,1,9125174,741,4.40,0.61,12,0.01,1846.00,13281.00,14400,20240403,-43.61,7900,20241115,2.78,14400,-43.61,20240403,7900,2.78,20241115,14400,-43.61,20240403,7900,2.78,20241115,1.08,N,086670,500,45 억,,45118,N,N,0,N,00,N +20241120,120710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8130,-30,5,-0.37,9770780,1206,65.83,8160,8160,8070,10600,5720,8160,8101.81,0.49,0,-140,8313,8236,8143,8066,7973,8275,8105,46,2440,500,5870,10,1,9125174,742,4.40,0.61,12,0.01,1846.00,13281.00,14400,20240403,-43.54,7900,20241115,2.91,14400,-43.54,20240403,7900,2.91,20241115,14400,-43.54,20240403,7900,2.91,20241115,1.08,N,086670,500,45 억,,45118,N,N,0,N,00,N +20241120,110711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8140,-20,5,-0.25,7612140,940,51.31,8160,8160,8070,10600,5720,8160,8098.02,0.49,0,-101,8313,8236,8143,8066,7973,8275,8105,46,2440,500,5870,10,1,9125174,743,4.41,0.61,12,0.01,1846.00,13281.00,14400,20240403,-43.47,7900,20241115,3.04,14400,-43.47,20240403,7900,3.04,20241115,14400,-43.47,20240403,7900,3.04,20241115,1.08,N,086670,500,45 억,,45118,N,N,0,N,00,N +20241120,100711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8100,-60,5,-0.74,5446630,672,36.68,8160,8160,8090,10600,5720,8160,8105.10,0.49,0,-77,8313,8236,8143,8066,7973,8275,8105,46,2440,500,5870,10,1,9125174,739,4.39,0.61,12,0.01,1846.00,13281.00,14400,20240403,-43.75,7900,20241115,2.53,14400,-43.75,20240403,7900,2.53,20241115,14400,-43.75,20240403,7900,2.53,20241115,1.08,N,086670,500,45 억,,45118,N,N,0,N,00,N +20241120,090709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8160,0,3,0.00,497760,61,3.33,8160,8160,8160,10600,5720,8160,8160.00,0.49,0,-61,8313,8236,8143,8066,7973,8275,8105,46,2440,500,5870,10,1,9125174,745,4.42,0.61,12,0.00,1846.00,13281.00,14400,20240403,-43.33,7900,20241115,3.29,14400,-43.33,20240403,7900,3.29,20241115,14400,-43.33,20240403,7900,3.29,20241115,1.08,N,086670,500,45 억,,45118,N,N,0,N,00,N 20241119,160632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8160,-10,5,-0.12,14887130,1832,24.67,8050,8220,8050,10620,5720,8170,8126.16,0.49,0,193,8350,8260,8140,8050,7930,8305,8095,46,2450,500,5880,10,1,9125174,745,4.42,0.61,12,0.02,1846.00,13281.00,14400,20240403,-43.33,7900,20241115,3.29,14400,-43.33,20240403,7900,3.29,20241115,14400,-43.33,20240403,7900,3.29,20241115,1.09,N,086670,500,45 억,,44925,N,N,0,N,00,N 20241119,150643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8090,-80,5,-0.98,12214090,1504,20.26,8050,8220,8050,10620,5720,8170,8121.07,0.49,0,108,8350,8260,8140,8050,7930,8305,8095,46,2450,500,5880,10,1,9125174,738,4.38,0.61,12,0.02,1846.00,13281.00,14400,20240403,-43.82,7900,20241115,2.41,14400,-43.82,20240403,7900,2.41,20241115,14400,-43.82,20240403,7900,2.41,20241115,1.09,N,086670,500,45 억,,44925,N,N,0,N,00,N 20241119,140642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8160,-10,5,-0.12,9276600,1142,15.38,8050,8220,8050,10620,5720,8170,8123.12,0.49,0,144,8350,8260,8140,8050,7930,8305,8095,46,2450,500,5880,10,1,9125174,745,4.42,0.61,12,0.01,1846.00,13281.00,14400,20240403,-43.33,7900,20241115,3.29,14400,-43.33,20240403,7900,3.29,20241115,14400,-43.33,20240403,7900,3.29,20241115,1.09,N,086670,500,45 억,,44925,N,N,0,N,00,N diff --git a/086710/price/prices-20241101.csv b/086710/price/prices-20241101.csv index 1cd9d65ee297..30eb95562f6b 100644 --- a/086710/price/prices-20241101.csv +++ b/086710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9140,-90,5,-0.98,431647990,47245,80.81,9150,9280,9000,11990,6470,9230,9136.33,4.26,0,2904,9476,9352,9166,9042,8856,9415,9105,61,2760,500,5900,10,1,12203280,1115,19.87,1.57,12,0.39,460.00,5827.00,24200,20240614,-62.23,7260,20231117,25.90,24200,-62.23,20240614,7410,23.35,20240416,24200,-62.23,20240614,7400,23.51,20231120,2.49,N,086710,500,61 억,,520106,N,N,0,N,00,N +20241120,150709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9180,-50,5,-0.54,413974770,45314,77.51,9150,9280,9000,11990,6470,9230,9135.65,4.26,0,3426,9476,9352,9166,9042,8856,9415,9105,61,2760,500,5900,10,1,12203280,1120,19.96,1.58,12,0.37,460.00,5827.00,24200,20240614,-62.07,7260,20231117,26.45,24200,-62.07,20240614,7410,23.89,20240416,24200,-62.07,20240614,7400,24.05,20231120,2.49,N,086710,500,61 억,,520106,N,N,0,N,00,N +20241120,140710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9150,-80,5,-0.87,384229580,42068,71.96,9150,9280,9000,11990,6470,9230,9133.49,4.26,0,3509,9476,9352,9166,9042,8856,9415,9105,61,2760,500,5900,10,1,12203280,1117,19.89,1.57,12,0.34,460.00,5827.00,24200,20240614,-62.19,7260,20231117,26.03,24200,-62.19,20240614,7410,23.48,20240416,24200,-62.19,20240614,7400,23.65,20231120,2.49,N,086710,500,61 억,,520106,N,N,0,N,00,N +20241120,130711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9160,-70,5,-0.76,360754170,39494,67.55,9150,9280,9000,11990,6470,9230,9134.36,4.26,0,3686,9476,9352,9166,9042,8856,9415,9105,61,2760,500,5900,10,1,12203280,1118,19.91,1.57,12,0.32,460.00,5827.00,24200,20240614,-62.15,7260,20231117,26.17,24200,-62.15,20240614,7410,23.62,20240416,24200,-62.15,20240614,7400,23.78,20231120,2.49,N,086710,500,61 억,,520106,N,N,0,N,00,N +20241120,120711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9110,-120,5,-1.30,339485370,37162,63.56,9150,9280,9000,11990,6470,9230,9135.23,4.26,0,3567,9476,9352,9166,9042,8856,9415,9105,61,2760,500,5900,10,1,12203280,1112,19.80,1.56,12,0.30,460.00,5827.00,24200,20240614,-62.36,7260,20231117,25.48,24200,-62.36,20240614,7410,22.94,20240416,24200,-62.36,20240614,7400,23.11,20231120,2.49,N,086710,500,61 억,,520106,N,N,0,N,00,N +20241120,110711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9110,-120,5,-1.30,280851420,30724,52.55,9150,9280,9000,11990,6470,9230,9141.05,4.26,0,498,9476,9352,9166,9042,8856,9415,9105,61,2760,500,5900,10,1,12203280,1112,19.80,1.56,12,0.25,460.00,5827.00,24200,20240614,-62.36,7260,20231117,25.48,24200,-62.36,20240614,7410,22.94,20240416,24200,-62.36,20240614,7400,23.11,20231120,2.49,N,086710,500,61 억,,520106,N,N,0,N,00,N +20241120,100711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9210,-20,5,-0.22,210543120,23073,39.47,9150,9280,9000,11990,6470,9230,9125.00,4.26,0,610,9476,9352,9166,9042,8856,9415,9105,61,2760,500,5900,10,1,12203280,1124,20.02,1.58,12,0.19,460.00,5827.00,24200,20240614,-61.94,7260,20231117,26.86,24200,-61.94,20240614,7410,24.29,20240416,24200,-61.94,20240614,7400,24.46,20231120,2.49,N,086710,500,61 억,,520106,N,N,0,N,00,N +20241120,090709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9210,-20,5,-0.22,24466540,2671,4.57,9150,9230,9120,11990,6470,9230,9159.54,4.26,0,-7,9476,9352,9166,9042,8856,9415,9105,61,2760,500,5900,10,1,12203280,1124,20.02,1.58,12,0.02,460.00,5827.00,24200,20240614,-61.94,7260,20231117,26.86,24200,-61.94,20240614,7410,24.29,20240416,24200,-61.94,20240614,7400,24.46,20231120,2.49,N,086710,500,61 억,,520106,N,N,0,N,00,N 20241119,160632,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9230,30,2,0.33,532295430,58367,79.57,9190,9290,8980,11960,6440,9200,9119.78,4.25,0,-4319,9860,9530,9250,8920,8640,9695,9085,61,2760,500,5880,10,1,12203280,1126,20.07,1.58,12,0.48,460.00,5827.00,24200,20240614,-61.86,7260,20231117,27.13,24200,-61.86,20240614,7410,24.56,20240416,24200,-61.86,20240614,7400,24.73,20231120,2.57,N,086710,500,61 억,,518990,N,N,0,N,00,N 20241119,150643,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9210,10,2,0.11,515590160,56553,77.09,9190,9290,8980,11960,6440,9200,9116.92,4.25,0,-4070,9860,9530,9250,8920,8640,9695,9085,61,2760,500,5880,10,1,12203280,1124,20.02,1.58,12,0.46,460.00,5827.00,24200,20240614,-61.94,7260,20231117,26.86,24200,-61.94,20240614,7410,24.29,20240416,24200,-61.94,20240614,7400,24.46,20231120,2.57,N,086710,500,61 억,,518990,N,N,0,N,00,N 20241119,140642,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9120,-80,5,-0.87,458027590,50242,68.49,9190,9290,8980,11960,6440,9200,9116.41,4.25,0,-3583,9860,9530,9250,8920,8640,9695,9085,61,2760,500,5880,10,1,12203280,1113,19.83,1.57,12,0.41,460.00,5827.00,24200,20240614,-62.31,7260,20231117,25.62,24200,-62.31,20240614,7410,23.08,20240416,24200,-62.31,20240614,7400,23.24,20231120,2.57,N,086710,500,61 억,,518990,N,N,0,N,00,N diff --git a/086790/price/prices-20241101.csv b/086790/price/prices-20241101.csv index d3ed362bbf75..428689c703ed 100644 --- a/086790/price/prices-20241101.csv +++ b/086790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160700,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,61100,1200,2,2.00,66160272900,1084241,131.57,59900,61400,59900,77800,42000,59900,61019.89,68.13,0,237273,61500,60700,60200,59400,58900,61100,59800,15012,17900,5000,45520,100,1,287240880,175504,5.26,0.45,12,0.38,11613.00,135138.00,69300,20240827,-11.83,40600,20231113,50.49,69300,-11.83,20240827,40800,49.75,20240118,69300,-11.83,20240827,40700,50.12,20231128,0.12,N,086790,5000,15012 억,,195683318,N,N,2810,N,00,N +20241120,150710,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,61100,1200,2,2.00,59027987900,967507,117.41,59900,61400,59900,77800,42000,59900,61010.40,68.13,0,197677,61500,60700,60200,59400,58900,61100,59800,15012,17900,5000,45520,100,1,287240880,175504,5.26,0.45,12,0.34,11613.00,135138.00,69300,20240827,-11.83,40600,20231113,50.49,69300,-11.83,20240827,40800,49.75,20240118,69300,-11.83,20240827,40700,50.12,20231128,0.12,N,086790,5000,15012 억,,195683318,N,N,556,N,00,N +20241120,140710,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,61400,1500,2,2.50,48175796800,790321,95.91,59900,61400,59900,77800,42000,59900,60957.25,68.13,0,134031,61500,60700,60200,59400,58900,61100,59800,15012,17900,5000,45520,100,1,287240880,176366,5.29,0.45,12,0.28,11613.00,135138.00,69300,20240827,-11.40,40600,20231113,51.23,69300,-11.40,20240827,40800,50.49,20240118,69300,-11.40,20240827,40700,50.86,20231128,0.12,N,086790,5000,15012 억,,195683318,N,N,556,N,00,N +20241120,130712,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,61100,1200,2,2.00,41609632500,683175,82.90,59900,61400,59900,77800,42000,59900,60906.26,68.13,0,106222,61500,60700,60200,59400,58900,61100,59800,15012,17900,5000,45520,100,1,287240880,175504,5.26,0.45,12,0.24,11613.00,135138.00,69300,20240827,-11.83,40600,20231113,50.49,69300,-11.83,20240827,40800,49.75,20240118,69300,-11.83,20240827,40700,50.12,20231128,0.12,N,086790,5000,15012 억,,195683318,N,N,556,N,00,N +20241120,120711,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,61000,1100,2,1.84,35557530500,584045,70.87,59900,61400,59900,77800,42000,59900,60881.49,68.13,0,80858,61500,60700,60200,59400,58900,61100,59800,15012,17900,5000,45520,100,1,287240880,175217,5.25,0.45,12,0.20,11613.00,135138.00,69300,20240827,-11.98,40600,20231113,50.25,69300,-11.98,20240827,40800,49.51,20240118,69300,-11.98,20240827,40700,49.88,20231128,0.12,N,086790,5000,15012 억,,195683318,N,N,556,N,00,N +20241120,110712,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,61100,1200,2,2.00,26218798500,431290,52.34,59900,61200,59900,77800,42000,59900,60791.58,68.13,0,36805,61500,60700,60200,59400,58900,61100,59800,15012,17900,5000,45520,100,1,287240880,175504,5.26,0.45,12,0.15,11613.00,135138.00,69300,20240827,-11.83,40600,20231113,50.49,69300,-11.83,20240827,40800,49.75,20240118,69300,-11.83,20240827,40700,50.12,20231128,0.12,N,086790,5000,15012 억,,195683318,N,N,556,N,00,N +20241120,100712,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60600,700,2,1.17,16635888100,274009,33.25,59900,61200,59900,77800,42000,59900,60712.93,68.13,0,17476,61500,60700,60200,59400,58900,61100,59800,15012,17900,5000,45520,100,1,287240880,174068,5.22,0.45,12,0.10,11613.00,135138.00,69300,20240827,-12.55,40600,20231113,49.26,69300,-12.55,20240827,40800,48.53,20240118,69300,-12.55,20240827,40700,48.89,20231128,0.12,N,086790,5000,15012 억,,195683318,N,N,556,N,00,N +20241120,090710,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60900,1000,2,1.67,4180927000,69151,8.39,59900,61000,59900,77800,42000,59900,60460.83,68.13,0,2713,61500,60700,60200,59400,58900,61100,59800,15012,17900,5000,45520,100,1,287240880,174930,5.24,0.45,12,0.02,11613.00,135138.00,69300,20240827,-12.12,40600,20231113,50.00,69300,-12.12,20240827,40800,49.26,20240118,69300,-12.12,20240827,40700,49.63,20231128,0.12,N,086790,5000,15012 억,,195683318,N,N,556,N,00,N 20241119,160633,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59900,-300,5,-0.50,49490370400,822755,110.47,59700,61000,59700,78200,42200,60200,60152.02,68.20,0,112112,61533,60866,59733,59066,57933,61200,59400,15012,18000,5000,45750,100,1,287240880,172057,5.16,0.44,12,0.29,11613.00,135138.00,69300,20240827,-13.56,40300,20231110,48.64,69300,-13.56,20240827,40800,46.81,20240118,69300,-13.56,20240827,40700,47.17,20231128,0.12,N,086790,5000,15012 억,,195887390,N,N,556,N,00,N 20241119,150643,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59900,-300,5,-0.50,42083210100,699079,93.86,59700,61000,59700,78200,42200,60200,60198.08,68.20,0,94225,61533,60866,59733,59066,57933,61200,59400,15012,18000,5000,45750,100,1,287240880,172057,5.16,0.44,12,0.24,11613.00,135138.00,69300,20240827,-13.56,40300,20231110,48.64,69300,-13.56,20240827,40800,46.81,20240118,69300,-13.56,20240827,40700,47.17,20231128,0.12,N,086790,5000,15012 억,,195887390,N,N,3631,N,00,N 20241119,140643,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60100,-100,5,-0.17,36175696000,600599,80.64,59700,61000,59700,78200,42200,60200,60232.69,68.20,0,90059,61533,60866,59733,59066,57933,61200,59400,15012,18000,5000,45750,100,1,287240880,172632,5.18,0.44,12,0.21,11613.00,135138.00,69300,20240827,-13.28,40300,20231110,49.13,69300,-13.28,20240827,40800,47.30,20240118,69300,-13.28,20240827,40700,47.67,20231128,0.12,N,086790,5000,15012 억,,195887390,N,N,3631,N,00,N diff --git a/086820/price/prices-20241101.csv b/086820/price/prices-20241101.csv index 60e026fcc756..9106519370d2 100644 --- a/086820/price/prices-20241101.csv +++ b/086820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16600,100,2,0.61,193491620,11739,144.57,16590,16700,16310,21450,11550,16500,16482.78,0.43,0,781,17333,16916,16583,16166,15833,16750,16000,41,4950,500,11220,10,1,8143426,1352,-108.50,3.20,12,0.14,-153.00,5181.00,24050,20231220,-30.98,11710,20240805,41.76,23250,-28.60,20240423,11710,41.76,20240805,24050,-30.98,20231220,11710,41.76,20240805,0.38,N,086820,500,40 억,,34719,N,N,0,N,00,N +20241120,150710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16680,180,2,1.09,185686840,11269,138.78,16590,16700,16310,21450,11550,16500,16477.67,0.43,0,605,17333,16916,16583,16166,15833,16750,16000,41,4950,500,11220,10,1,8143426,1358,-109.02,3.22,12,0.14,-153.00,5181.00,24050,20231220,-30.64,11710,20240805,42.44,23250,-28.26,20240423,11710,42.44,20240805,24050,-30.64,20231220,11710,42.44,20240805,0.38,N,086820,500,40 억,,34719,N,N,0,N,00,N +20241120,140711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16690,190,2,1.15,177925810,10803,133.04,16590,16700,16310,21450,11550,16500,16470.04,0.43,0,674,17333,16916,16583,16166,15833,16750,16000,41,4950,500,11220,10,1,8143426,1359,-109.08,3.22,12,0.13,-153.00,5181.00,24050,20231220,-30.60,11710,20240805,42.53,23250,-28.22,20240423,11710,42.53,20240805,24050,-30.60,20231220,11710,42.53,20240805,0.38,N,086820,500,40 억,,34719,N,N,0,N,00,N +20241120,130712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16480,-20,5,-0.12,116272960,7083,87.23,16590,16590,16310,21450,11550,16500,16415.78,0.43,0,-1241,17333,16916,16583,16166,15833,16750,16000,41,4950,500,11220,10,1,8143426,1342,-107.71,3.18,12,0.09,-153.00,5181.00,24050,20231220,-31.48,11710,20240805,40.73,23250,-29.12,20240423,11710,40.73,20240805,24050,-31.48,20231220,11710,40.73,20240805,0.38,N,086820,500,40 억,,34719,N,N,0,N,00,N +20241120,120711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16480,-20,5,-0.12,92287850,5618,69.19,16590,16590,16310,21450,11550,16500,16427.17,0.43,0,-780,17333,16916,16583,16166,15833,16750,16000,41,4950,500,11220,10,1,8143426,1342,-107.71,3.18,12,0.07,-153.00,5181.00,24050,20231220,-31.48,11710,20240805,40.73,23250,-29.12,20240423,11710,40.73,20240805,24050,-31.48,20231220,11710,40.73,20240805,0.38,N,086820,500,40 억,,34719,N,N,0,N,00,N +20241120,110712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16400,-100,5,-0.61,72886000,4433,54.59,16590,16590,16310,21450,11550,16500,16441.69,0.43,0,-677,17333,16916,16583,16166,15833,16750,16000,41,4950,500,11220,10,1,8143426,1336,-107.19,3.17,12,0.05,-153.00,5181.00,24050,20231220,-31.81,11710,20240805,40.05,23250,-29.46,20240423,11710,40.05,20240805,24050,-31.81,20231220,11710,40.05,20240805,0.38,N,086820,500,40 억,,34719,N,N,0,N,00,N +20241120,100712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16550,50,2,0.30,19392460,1174,14.46,16590,16590,16450,21450,11550,16500,16518.28,0.43,0,-695,17333,16916,16583,16166,15833,16750,16000,41,4950,500,11220,10,1,8143426,1348,-108.17,3.19,12,0.01,-153.00,5181.00,24050,20231220,-31.19,11710,20240805,41.33,23250,-28.82,20240423,11710,41.33,20240805,24050,-31.19,20231220,11710,41.33,20240805,0.38,N,086820,500,40 억,,34719,N,N,0,N,00,N +20241120,090710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16590,90,2,0.55,1457600,88,1.08,16590,16590,16510,21450,11550,16500,16563.64,0.43,0,-36,17333,16916,16583,16166,15833,16750,16000,41,4950,500,11220,10,1,8143426,1351,-108.43,3.20,12,0.00,-153.00,5181.00,24050,20231220,-31.02,11710,20240805,41.67,23250,-28.65,20240423,11710,41.67,20240805,24050,-31.02,20231220,11710,41.67,20240805,0.38,N,086820,500,40 억,,34719,N,N,0,N,00,N 20241119,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16500,130,2,0.79,135019700,8120,66.12,16550,17000,16250,21250,11460,16370,16628.04,0.41,0,861,17016,16692,16406,16082,15796,16550,15940,41,4880,500,11130,10,1,8143426,1344,-107.84,3.18,12,0.10,-153.00,5181.00,24050,20231220,-31.39,11500,20231110,43.48,23250,-29.03,20240423,11710,40.91,20240805,24050,-31.39,20231220,11710,40.91,20240805,0.38,N,086820,500,40 억,,33564,N,N,0,N,00,N 20241119,150643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16540,170,2,1.04,120994660,7273,59.23,16550,17000,16250,21250,11460,16370,16636.14,0.41,0,859,17016,16692,16406,16082,15796,16550,15940,41,4880,500,11130,10,1,8143426,1347,-108.10,3.19,12,0.09,-153.00,5181.00,24050,20231220,-31.23,11500,20231110,43.83,23250,-28.86,20240423,11710,41.25,20240805,24050,-31.23,20231220,11710,41.25,20240805,0.38,N,086820,500,40 억,,33564,N,N,0,N,00,N 20241119,140643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16640,270,2,1.65,116011280,6973,56.78,16550,17000,16250,21250,11460,16370,16637.21,0.41,0,852,17016,16692,16406,16082,15796,16550,15940,41,4880,500,11130,10,1,8143426,1355,-108.76,3.21,12,0.09,-153.00,5181.00,24050,20231220,-30.81,11500,20231110,44.70,23250,-28.43,20240423,11710,42.10,20240805,24050,-30.81,20231220,11710,42.10,20240805,0.38,N,086820,500,40 억,,33564,N,N,0,N,00,N diff --git a/086890/price/prices-20241101.csv b/086890/price/prices-20241101.csv index 1569248acf12..6c1fae144b65 100644 --- a/086890/price/prices-20241101.csv +++ b/086890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,30,2,0.58,92267460,18063,61.36,5130,5170,5060,6660,3600,5130,5108.09,2.27,0,-2285,5323,5226,5143,5046,4963,5275,5095,180,1530,500,3590,10,1,35902238,1853,47.78,2.31,12,0.05,108.00,2230.00,8000,20240626,-35.50,4895,20241115,5.41,8000,-35.50,20240626,4895,5.41,20241115,8000,-35.50,20240626,4895,5.41,20241115,1.02,N,086890,500,179 억,,815705,N,N,3,N,00,N +20241120,150710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5100,-30,5,-0.58,83465090,16339,55.50,5130,5170,5060,6660,3600,5130,5108.34,2.27,0,-1569,5323,5226,5143,5046,4963,5275,5095,180,1530,500,3590,10,1,35902238,1831,47.22,2.29,12,0.05,108.00,2230.00,8000,20240626,-36.25,4895,20241115,4.19,8000,-36.25,20240626,4895,4.19,20241115,8000,-36.25,20240626,4895,4.19,20241115,1.02,N,086890,500,179 억,,815705,N,N,4,N,00,N +20241120,140711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5110,-20,5,-0.39,72174850,14128,47.99,5130,5170,5060,6660,3600,5130,5108.64,2.27,0,-646,5323,5226,5143,5046,4963,5275,5095,180,1530,500,3590,10,1,35902238,1835,47.31,2.29,12,0.04,108.00,2230.00,8000,20240626,-36.12,4895,20241115,4.39,8000,-36.12,20240626,4895,4.39,20241115,8000,-36.12,20240626,4895,4.39,20241115,1.02,N,086890,500,179 억,,815705,N,N,4,N,00,N +20241120,130712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5110,-20,5,-0.39,66321650,12985,44.11,5130,5170,5060,6660,3600,5130,5107.56,2.27,0,-440,5323,5226,5143,5046,4963,5275,5095,180,1530,500,3590,10,1,35902238,1835,47.31,2.29,12,0.04,108.00,2230.00,8000,20240626,-36.12,4895,20241115,4.39,8000,-36.12,20240626,4895,4.39,20241115,8000,-36.12,20240626,4895,4.39,20241115,1.02,N,086890,500,179 억,,815705,N,N,4,N,00,N +20241120,120711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,10,2,0.19,63235810,12382,42.06,5130,5170,5060,6660,3600,5130,5107.08,2.27,0,-268,5323,5226,5143,5046,4963,5275,5095,180,1530,500,3590,10,1,35902238,1845,47.59,2.30,12,0.03,108.00,2230.00,8000,20240626,-35.75,4895,20241115,5.01,8000,-35.75,20240626,4895,5.01,20241115,8000,-35.75,20240626,4895,5.01,20241115,1.02,N,086890,500,179 억,,815705,N,N,4,N,00,N +20241120,110712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5100,-30,5,-0.58,43793330,8585,29.16,5130,5170,5060,6660,3600,5130,5101.15,2.27,0,1428,5323,5226,5143,5046,4963,5275,5095,180,1530,500,3590,10,1,35902238,1831,47.22,2.29,12,0.02,108.00,2230.00,8000,20240626,-36.25,4895,20241115,4.19,8000,-36.25,20240626,4895,4.19,20241115,8000,-36.25,20240626,4895,4.19,20241115,1.02,N,086890,500,179 억,,815705,N,N,4,N,00,N +20241120,100712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,0,3,0.00,34544690,6769,22.99,5130,5170,5060,6660,3600,5130,5103.37,2.27,0,1520,5323,5226,5143,5046,4963,5275,5095,180,1530,500,3590,10,1,35902238,1842,47.50,2.30,12,0.02,108.00,2230.00,8000,20240626,-35.88,4895,20241115,4.80,8000,-35.88,20240626,4895,4.80,20241115,8000,-35.88,20240626,4895,4.80,20241115,1.02,N,086890,500,179 억,,815705,N,N,4,N,00,N +20241120,090710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,30,2,0.58,1630290,316,1.07,5130,5170,5130,6660,3600,5130,5159.15,2.27,0,-3,5323,5226,5143,5046,4963,5275,5095,180,1530,500,3590,10,1,35902238,1853,47.78,2.31,12,0.00,108.00,2230.00,8000,20240626,-35.50,4895,20241115,5.41,8000,-35.50,20240626,4895,5.41,20241115,8000,-35.50,20240626,4895,5.41,20241115,1.02,N,086890,500,179 억,,815705,N,N,4,N,00,N 20241119,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,0,3,0.00,151590180,29426,56.55,5060,5240,5060,6660,3600,5130,5151.57,2.28,0,-2023,5283,5206,5143,5066,5003,5175,5035,180,1530,500,3590,10,1,35902238,1842,47.50,2.30,12,0.08,108.00,2230.00,8000,20240626,-35.88,4895,20241115,4.80,8000,-35.88,20240626,4895,4.80,20241115,8000,-35.88,20240626,4895,4.80,20241115,1.01,N,086890,500,179 억,,817779,N,N,4,N,00,N 20241119,150644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,30,2,0.58,144814530,28107,54.02,5060,5240,5060,6660,3600,5130,5152.26,2.28,0,-1749,5283,5206,5143,5066,5003,5175,5035,180,1530,500,3590,10,1,35902238,1853,47.78,2.31,12,0.08,108.00,2230.00,8000,20240626,-35.50,4895,20241115,5.41,8000,-35.50,20240626,4895,5.41,20241115,8000,-35.50,20240626,4895,5.41,20241115,1.01,N,086890,500,179 억,,817779,N,N,2,N,00,N 20241119,140643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,30,2,0.58,136220060,26442,50.82,5060,5240,5060,6660,3600,5130,5151.65,2.28,0,-777,5283,5206,5143,5066,5003,5175,5035,180,1530,500,3590,10,1,35902238,1853,47.78,2.31,12,0.07,108.00,2230.00,8000,20240626,-35.50,4895,20241115,5.41,8000,-35.50,20240626,4895,5.41,20241115,8000,-35.50,20240626,4895,5.41,20241115,1.01,N,086890,500,179 억,,817779,N,N,2,N,00,N diff --git a/086900/price/prices-20241101.csv b/086900/price/prices-20241101.csv index b6a383aee6e4..444aef297175 100644 --- a/086900/price/prices-20241101.csv +++ b/086900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160701,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,132000,800,2,0.61,9157349600,69031,77.86,131500,135400,128600,170500,91900,131200,132655.69,13.61,0,-20165,138733,134966,128033,124266,117333,136850,126150,36,39300,500,94460,100,1,7298497,9634,106.88,1.80,12,0.95,1235.00,73185.00,256500,20231227,-48.54,121100,20241119,9.00,247500,-46.67,20240103,121100,9.00,20241119,256500,-48.54,20231227,121100,9.00,20241119,3.00,N,086900,500,36 억,,993420,N,N,141,N,00,N +20241120,150710,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,132400,1200,2,0.91,8589096500,64731,73.01,131500,135400,128600,170500,91900,131200,132689.07,13.61,0,-19087,138733,134966,128033,124266,117333,136850,126150,36,39300,500,94460,100,1,7298497,9663,107.21,1.81,12,0.89,1235.00,73185.00,256500,20231227,-48.38,121100,20241119,9.33,247500,-46.51,20240103,121100,9.33,20241119,256500,-48.38,20231227,121100,9.33,20241119,3.00,N,086900,500,36 억,,993420,N,N,45,N,00,N +20241120,140711,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,133000,1800,2,1.37,7605618900,57315,64.65,131500,135400,128600,170500,91900,131200,132698.58,13.61,0,-16865,138733,134966,128033,124266,117333,136850,126150,36,39300,500,94460,100,1,7298497,9707,107.69,1.82,12,0.79,1235.00,73185.00,256500,20231227,-48.15,121100,20241119,9.83,247500,-46.26,20240103,121100,9.83,20241119,256500,-48.15,20231227,121100,9.83,20241119,3.00,N,086900,500,36 억,,993420,N,N,45,N,00,N +20241120,130712,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,133700,2500,2,1.91,6812076500,51370,57.94,131500,135400,128600,170500,91900,131200,132608.07,13.61,0,-14857,138733,134966,128033,124266,117333,136850,126150,36,39300,500,94460,100,1,7298497,9758,108.26,1.83,12,0.70,1235.00,73185.00,256500,20231227,-47.88,121100,20241119,10.40,247500,-45.98,20240103,121100,10.40,20241119,256500,-47.88,20231227,121100,10.40,20241119,3.00,N,086900,500,36 억,,993420,N,N,45,N,00,N +20241120,120712,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,133800,2600,2,1.98,6092388000,45996,51.88,131500,135400,128600,170500,91900,131200,132454.74,13.61,0,-13613,138733,134966,128033,124266,117333,136850,126150,36,39300,500,94460,100,1,7298497,9765,108.34,1.83,12,0.63,1235.00,73185.00,256500,20231227,-47.84,121100,20241119,10.49,247500,-45.94,20240103,121100,10.49,20241119,256500,-47.84,20231227,121100,10.49,20241119,3.00,N,086900,500,36 억,,993420,N,N,45,N,00,N +20241120,110712,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,132900,1700,2,1.30,5301478000,40045,45.17,131500,135400,128600,170500,91900,131200,132388.01,13.61,0,-11982,138733,134966,128033,124266,117333,136850,126150,36,39300,500,94460,100,1,7298497,9700,107.61,1.82,12,0.55,1235.00,73185.00,256500,20231227,-48.19,121100,20241119,9.74,247500,-46.30,20240103,121100,9.74,20241119,256500,-48.19,20231227,121100,9.74,20241119,3.00,N,086900,500,36 억,,993420,N,N,45,N,00,N +20241120,100712,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,131000,-200,5,-0.15,3540615100,26831,30.26,131500,134700,128600,170500,91900,131200,131959.86,13.61,0,-10967,138733,134966,128033,124266,117333,136850,126150,36,39300,500,94460,100,1,7298497,9561,106.07,1.79,12,0.37,1235.00,73185.00,256500,20231227,-48.93,121100,20241119,8.18,247500,-47.07,20240103,121100,8.18,20241119,256500,-48.93,20231227,121100,8.18,20241119,3.00,N,086900,500,36 억,,993420,N,N,45,N,00,N +20241120,090711,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,130400,-800,5,-0.61,641943000,4940,5.57,131500,131600,128600,170500,91900,131200,129947.98,13.61,0,-2009,138733,134966,128033,124266,117333,136850,126150,36,39300,500,94460,100,1,7298497,9517,105.59,1.78,12,0.07,1235.00,73185.00,256500,20231227,-49.16,121100,20241119,7.68,247500,-47.31,20240103,121100,7.68,20241119,256500,-49.16,20231227,121100,7.68,20241119,3.00,N,086900,500,36 억,,993420,N,N,45,N,00,N 20241119,160633,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,131200,7900,2,6.41,11295630100,88363,113.21,123300,131800,121100,160200,86400,123300,127831.19,13.93,0,-22020,127633,125466,124033,121866,120433,124750,121150,36,36900,500,88770,100,1,7298497,9576,106.23,1.79,12,1.21,1235.00,73185.00,256500,20231227,-48.85,121100,20241119,8.34,247500,-46.99,20240103,121100,8.34,20241119,256500,-48.85,20231227,121100,8.34,20241119,3.04,N,086900,500,36 억,,1016418,N,N,45,N,00,N 20241119,150644,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,130800,7500,2,6.08,10787219700,84482,108.23,123300,131800,121100,160200,86400,123300,127687.12,13.93,0,-20803,127633,125466,124033,121866,120433,124750,121150,36,36900,500,88770,100,1,7298497,9546,105.91,1.79,12,1.16,1235.00,73185.00,256500,20231227,-49.01,121100,20241119,8.01,247500,-47.15,20240103,121100,8.01,20241119,256500,-49.01,20231227,121100,8.01,20241119,3.04,N,086900,500,36 억,,1016418,N,N,91,N,00,N 20241119,140643,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,129500,6200,2,5.03,8716512100,68632,87.93,123300,130900,121100,160200,86400,123300,127004.15,13.93,0,-15077,127633,125466,124033,121866,120433,124750,121150,36,36900,500,88770,100,1,7298497,9452,104.86,1.77,12,0.94,1235.00,73185.00,256500,20231227,-49.51,121100,20241119,6.94,247500,-47.68,20240103,121100,6.94,20241119,256500,-49.51,20231227,121100,6.94,20241119,3.04,N,086900,500,36 억,,1016418,N,N,91,N,00,N diff --git a/086960/price/prices-20241101.csv b/086960/price/prices-20241101.csv index 4940831dc0ee..03de8546da18 100644 --- a/086960/price/prices-20241101.csv +++ b/086960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160701,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,930,-40,5,-4.12,963223312,1036470,236.73,960,968,900,1261,679,970,929.26,1.44,0,-120267,987,978,969,960,951,979,961,193,291,200,710,1,1,92821788,863,58.12,0.70,12,1.12,16.00,1327.00,2215,20240223,-58.01,873,20241115,6.53,2215,-58.01,20240223,873,6.53,20241115,2215,-58.01,20240223,873,6.53,20241115,4.36,N,086960,200,192 억,,1340508,N,N,0,N,00,N +20241120,150711,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,933,-37,5,-3.81,940415676,1011915,231.12,960,968,900,1261,679,970,929.27,1.44,0,-125308,987,978,969,960,951,979,961,193,291,200,710,1,1,92821788,866,58.31,0.70,12,1.09,16.00,1327.00,2215,20240223,-57.88,873,20241115,6.87,2215,-57.88,20240223,873,6.87,20241115,2215,-57.88,20240223,873,6.87,20241115,4.36,N,086960,200,192 억,,1340508,N,N,0,N,00,N +20241120,140711,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,924,-46,5,-4.74,852478443,917180,209.49,960,968,900,1261,679,970,929.38,1.44,0,-160933,987,978,969,960,951,979,961,193,291,200,710,1,1,92821788,858,57.75,0.70,12,0.99,16.00,1327.00,2215,20240223,-58.28,873,20241115,5.84,2215,-58.28,20240223,873,5.84,20241115,2215,-58.28,20240223,873,5.84,20241115,4.36,N,086960,200,192 억,,1340508,N,N,0,N,00,N +20241120,130713,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,919,-51,5,-5.26,804818726,865569,197.70,960,968,900,1261,679,970,929.73,1.44,0,-163878,987,978,969,960,951,979,961,193,291,200,710,1,1,92821788,853,57.44,0.69,12,0.93,16.00,1327.00,2215,20240223,-58.51,873,20241115,5.27,2215,-58.51,20240223,873,5.27,20241115,2215,-58.51,20240223,873,5.27,20241115,4.36,N,086960,200,192 억,,1340508,N,N,0,N,00,N +20241120,120712,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,922,-48,5,-4.95,750275362,806426,184.19,960,968,900,1261,679,970,930.28,1.44,0,-159546,987,978,969,960,951,979,961,193,291,200,710,1,1,92821788,856,57.62,0.69,12,0.87,16.00,1327.00,2215,20240223,-58.37,873,20241115,5.61,2215,-58.37,20240223,873,5.61,20241115,2215,-58.37,20240223,873,5.61,20241115,4.36,N,086960,200,192 억,,1340508,N,N,0,N,00,N +20241120,110713,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,916,-54,5,-5.57,665988185,714488,163.19,960,968,900,1261,679,970,932.02,1.44,0,-139943,987,978,969,960,951,979,961,193,291,200,710,1,1,92821788,850,57.25,0.69,12,0.77,16.00,1327.00,2215,20240223,-58.65,873,20241115,4.93,2215,-58.65,20240223,873,4.93,20241115,2215,-58.65,20240223,873,4.93,20241115,4.36,N,086960,200,192 억,,1340508,N,N,0,N,00,N +20241120,100713,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,916,-54,5,-5.57,603955765,646911,147.76,960,968,900,1261,679,970,933.50,1.44,0,-121604,987,978,969,960,951,979,961,193,291,200,710,1,1,92821788,850,57.25,0.69,12,0.70,16.00,1327.00,2215,20240223,-58.65,873,20241115,4.93,2215,-58.65,20240223,873,4.93,20241115,2215,-58.65,20240223,873,4.93,20241115,4.36,N,086960,200,192 억,,1340508,N,N,0,N,00,N +20241120,090711,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,954,-16,5,-1.65,200116509,209121,47.76,960,968,947,1261,679,970,956.83,1.44,0,-1917,987,978,969,960,951,979,961,193,291,200,710,1,1,92821788,886,59.62,0.72,12,0.23,16.00,1327.00,2215,20240223,-56.93,873,20241115,9.28,2215,-56.93,20240223,873,9.28,20241115,2215,-56.93,20240223,873,9.28,20241115,4.36,N,086960,200,192 억,,1340508,N,N,0,N,00,N 20241119,160634,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,970,0,3,0.00,423510260,437471,55.16,970,978,960,1261,679,970,968.07,1.54,0,-88669,1052,1011,969,928,886,1031,948,193,291,200,710,1,1,92821788,900,60.62,0.73,12,0.47,16.00,1327.00,2215,20240223,-56.21,873,20241115,11.11,2215,-56.21,20240223,873,11.11,20241115,2215,-56.21,20240223,873,11.11,20241115,4.34,N,086960,200,192 억,,1430402,N,N,0,N,00,N 20241119,150644,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,968,-2,5,-0.21,407765874,421202,53.11,970,978,960,1261,679,970,968.10,1.54,0,-87633,1052,1011,969,928,886,1031,948,193,291,200,710,1,1,92821788,899,60.50,0.73,12,0.45,16.00,1327.00,2215,20240223,-56.30,873,20241115,10.88,2215,-56.30,20240223,873,10.88,20241115,2215,-56.30,20240223,873,10.88,20241115,4.34,N,086960,200,192 억,,1430402,N,N,0,N,00,N 20241119,140644,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,970,0,3,0.00,255009844,263096,33.17,970,978,960,1261,679,970,969.27,1.54,0,-8595,1052,1011,969,928,886,1031,948,193,291,200,710,1,1,92821788,900,60.62,0.73,12,0.28,16.00,1327.00,2215,20240223,-56.21,873,20241115,11.11,2215,-56.21,20240223,873,11.11,20241115,2215,-56.21,20240223,873,11.11,20241115,4.34,N,086960,200,192 억,,1430402,N,N,0,N,00,N diff --git a/086980/price/prices-20241101.csv b/086980/price/prices-20241101.csv index 7799caf9b0cc..2307c80aea17 100644 --- a/086980/price/prices-20241101.csv +++ b/086980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160701,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4310,5,2,0.12,3526079760,809051,128.78,4355,4450,4275,5590,3015,4305,4358.42,1.46,0,-25898,4398,4351,4293,4246,4188,4375,4270,313,1285,500,3180,5,1,62638000,2700,-8.90,2.57,12,1.29,-484.00,1680.00,5050,20241104,-14.65,2890,20231114,49.13,5050,-14.65,20241104,3185,35.32,20240704,5050,-14.65,20241104,2895,48.88,20231206,3.49,N,086980,500,313 억,,913446,N,N,1592,N,00,N +20241120,150711,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4315,10,2,0.23,3443716760,789951,125.74,4355,4450,4275,5590,3015,4305,4359.42,1.46,0,-28816,4398,4351,4293,4246,4188,4375,4270,313,1285,500,3180,5,1,62638000,2703,-8.92,2.57,12,1.26,-484.00,1680.00,5050,20241104,-14.55,2890,20231114,49.31,5050,-14.55,20241104,3185,35.48,20240704,5050,-14.55,20241104,2895,49.05,20231206,3.49,N,086980,500,313 억,,913446,N,N,1592,N,00,N +20241120,140712,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4330,25,2,0.58,3211246990,736115,117.17,4355,4450,4275,5590,3015,4305,4362.45,1.46,0,-28922,4398,4351,4293,4246,4188,4375,4270,313,1285,500,3180,5,1,62638000,2712,-8.95,2.58,12,1.18,-484.00,1680.00,5050,20241104,-14.26,2890,20231114,49.83,5050,-14.26,20241104,3185,35.95,20240704,5050,-14.26,20241104,2895,49.57,20231206,3.49,N,086980,500,313 억,,913446,N,N,1592,N,00,N +20241120,130713,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4345,40,2,0.93,3047598825,698338,111.16,4355,4450,4275,5590,3015,4305,4364.10,1.46,0,-24205,4398,4351,4293,4246,4188,4375,4270,313,1285,500,3180,5,1,62638000,2722,-8.98,2.59,12,1.11,-484.00,1680.00,5050,20241104,-13.96,2890,20231114,50.35,5050,-13.96,20241104,3185,36.42,20240704,5050,-13.96,20241104,2895,50.09,20231206,3.49,N,086980,500,313 억,,913446,N,N,1592,N,00,N +20241120,120712,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4360,55,2,1.28,2820354060,645920,102.81,4355,4450,4275,5590,3015,4305,4366.44,1.46,0,-36211,4398,4351,4293,4246,4188,4375,4270,313,1285,500,3180,5,1,62638000,2731,-9.01,2.60,12,1.03,-484.00,1680.00,5050,20241104,-13.66,2890,20231114,50.87,5050,-13.66,20241104,3185,36.89,20240704,5050,-13.66,20241104,2895,50.60,20231206,3.49,N,086980,500,313 억,,913446,N,N,1592,N,00,N +20241120,110713,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4350,45,2,1.05,2594267390,593866,94.53,4355,4450,4275,5590,3015,4305,4368.47,1.46,0,-27655,4398,4351,4293,4246,4188,4375,4270,313,1285,500,3180,5,1,62638000,2725,-8.99,2.59,12,0.95,-484.00,1680.00,5050,20241104,-13.86,2890,20231114,50.52,5050,-13.86,20241104,3185,36.58,20240704,5050,-13.86,20241104,2895,50.26,20231206,3.49,N,086980,500,313 억,,913446,N,N,1592,N,00,N +20241120,100713,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4350,45,2,1.05,1820391830,415634,66.16,4355,4450,4275,5590,3015,4305,4379.85,1.46,0,-30924,4398,4351,4293,4246,4188,4375,4270,313,1285,500,3180,5,1,62638000,2725,-8.99,2.59,12,0.66,-484.00,1680.00,5050,20241104,-13.86,2890,20231114,50.52,5050,-13.86,20241104,3185,36.58,20240704,5050,-13.86,20241104,2895,50.26,20231206,3.49,N,086980,500,313 억,,913446,N,N,1592,N,00,N +20241120,090711,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4315,10,2,0.23,159094645,36795,5.86,4355,4355,4300,5590,3015,4305,4323.95,1.46,0,-20244,4398,4351,4293,4246,4188,4375,4270,313,1285,500,3180,5,1,62638000,2703,-8.92,2.57,12,0.06,-484.00,1680.00,5050,20241104,-14.55,2890,20231114,49.31,5050,-14.55,20241104,3185,35.48,20240704,5050,-14.55,20241104,2895,49.05,20231206,3.49,N,086980,500,313 억,,913446,N,N,1592,N,00,N 20241119,160634,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4305,30,2,0.70,2670910255,623411,110.60,4285,4340,4235,5550,2995,4275,4284.33,1.54,0,-50061,4375,4325,4250,4200,4125,4350,4225,313,1275,500,3160,5,1,62638000,2697,-8.89,2.56,12,1.00,-484.00,1680.00,5050,20241104,-14.75,2890,20231114,48.96,5050,-14.75,20241104,3185,35.16,20240704,5050,-14.75,20241104,2895,48.70,20231206,3.52,N,086980,500,313 억,,963432,N,N,1592,N,00,N 20241119,150644,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4295,20,2,0.47,2438472215,569392,101.02,4285,4340,4235,5550,2995,4275,4282.60,1.54,0,-38866,4375,4325,4250,4200,4125,4350,4225,313,1275,500,3160,5,1,62638000,2690,-8.87,2.56,12,0.91,-484.00,1680.00,5050,20241104,-14.95,2890,20231114,48.62,5050,-14.95,20241104,3185,34.85,20240704,5050,-14.95,20241104,2895,48.36,20231206,3.52,N,086980,500,313 억,,963432,N,N,0,N,00,N 20241119,140644,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4280,5,2,0.12,2230269685,520664,92.37,4285,4340,4235,5550,2995,4275,4283.52,1.54,0,-34504,4375,4325,4250,4200,4125,4350,4225,313,1275,500,3160,5,1,62638000,2681,-8.84,2.55,12,0.83,-484.00,1680.00,5050,20241104,-15.25,2890,20231114,48.10,5050,-15.25,20241104,3185,34.38,20240704,5050,-15.25,20241104,2895,47.84,20231206,3.52,N,086980,500,313 억,,963432,N,N,0,N,00,N diff --git a/087010/price/prices-20241101.csv b/087010/price/prices-20241101.csv index ce0bf0c84cf0..dd923a59a7e5 100644 --- a/087010/price/prices-20241101.csv +++ b/087010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160702,57,100.00,KSQ150,,제약,N,N,N,N, ,N,103700,-10300,5,-9.04,144538358500,1347398,88.21,113000,114900,101900,148200,79800,114000,107273.65,6.31,0,105142,139733,126866,118633,105766,97533,122750,101650,103,34200,500,79800,100,1,20657350,21422,-134.33,57.77,12,6.52,-772.00,1795.00,132000,20241118,-21.44,20448,20240227,407.14,132000,-21.44,20241118,20448,407.14,20240227,132000,-21.44,20241118,21100,391.47,20240227,0.70,N,087010,500,103 억,,1303345,N,N,589,N,00,N +20241120,150711,57,100.00,KSQ150,,제약,N,N,N,N, ,N,104000,-10000,5,-8.77,133282421200,1238377,81.08,113000,114900,102600,148200,79800,114000,107624.40,6.31,0,82337,139733,126866,118633,105766,97533,122750,101650,103,34200,500,79800,100,1,20657350,21484,-134.72,57.94,12,5.99,-772.00,1795.00,132000,20241118,-21.21,20448,20240227,408.61,132000,-21.21,20241118,20448,408.61,20240227,132000,-21.21,20241118,21100,392.89,20240227,0.70,N,087010,500,103 억,,1303345,N,N,199,N,00,N +20241120,140712,57,100.00,KSQ150,,제약,N,N,N,N, ,N,108700,-5300,5,-4.65,114020599000,1056394,69.16,113000,114900,104600,148200,79800,114000,107931.22,6.31,0,58617,139733,126866,118633,105766,97533,122750,101650,103,34200,500,79800,100,1,20657350,22455,-140.80,60.56,12,5.11,-772.00,1795.00,132000,20241118,-17.65,20448,20240227,431.59,132000,-17.65,20241118,20448,431.59,20240227,132000,-17.65,20241118,21100,415.17,20240227,0.70,N,087010,500,103 억,,1303345,N,N,199,N,00,N +20241120,130713,57,100.00,KSQ150,,제약,N,N,N,N, ,N,109800,-4200,5,-3.68,100625169200,934724,61.20,113000,114900,104600,148200,79800,114000,107649.26,6.31,0,68382,139733,126866,118633,105766,97533,122750,101650,103,34200,500,79800,100,1,20657350,22682,-142.23,61.17,12,4.52,-772.00,1795.00,132000,20241118,-16.82,20448,20240227,436.97,132000,-16.82,20241118,20448,436.97,20240227,132000,-16.82,20241118,21100,420.38,20240227,0.70,N,087010,500,103 억,,1303345,N,N,199,N,00,N +20241120,120712,57,100.00,KSQ150,,제약,N,N,N,N, ,N,106500,-7500,5,-6.58,86939641500,809109,52.97,113000,114900,104600,148200,79800,114000,107447.48,6.31,0,93623,139733,126866,118633,105766,97533,122750,101650,103,34200,500,79800,100,1,20657350,22000,-137.95,59.33,12,3.92,-772.00,1795.00,132000,20241118,-19.32,20448,20240227,420.83,132000,-19.32,20241118,20448,420.83,20240227,132000,-19.32,20241118,21100,404.74,20240227,0.70,N,087010,500,103 억,,1303345,N,N,199,N,00,N +20241120,110713,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105200,-8800,5,-7.72,81357305800,756694,49.54,113000,114900,104600,148200,79800,114000,107512.97,6.31,0,87366,139733,126866,118633,105766,97533,122750,101650,103,34200,500,79800,100,1,20657350,21732,-136.27,58.61,12,3.66,-772.00,1795.00,132000,20241118,-20.30,20448,20240227,414.48,132000,-20.30,20241118,20448,414.48,20240227,132000,-20.30,20241118,21100,398.58,20240227,0.70,N,087010,500,103 억,,1303345,N,N,199,N,00,N +20241120,100713,57,100.00,KSQ150,,제약,N,N,N,N, ,N,106900,-7100,5,-6.23,65543913600,606868,39.73,113000,114900,104600,148200,79800,114000,107999.17,6.31,0,80064,139733,126866,118633,105766,97533,122750,101650,103,34200,500,79800,100,1,20657350,22083,-138.47,59.55,12,2.94,-772.00,1795.00,132000,20241118,-19.02,20448,20240227,422.79,132000,-19.02,20241118,20448,422.79,20240227,132000,-19.02,20241118,21100,406.64,20240227,0.70,N,087010,500,103 억,,1303345,N,N,199,N,00,N +20241120,090711,57,100.00,KSQ150,,제약,N,N,N,N, ,N,110900,-3100,5,-2.72,10014617000,88791,5.81,113000,114900,110600,148200,79800,114000,112782.55,6.31,0,11985,139733,126866,118633,105766,97533,122750,101650,103,34200,500,79800,100,1,20657350,22909,-143.65,61.78,12,0.43,-772.00,1795.00,132000,20241118,-15.98,20448,20240227,442.35,132000,-15.98,20241118,20448,442.35,20240227,132000,-15.98,20241118,21100,425.59,20240227,0.70,N,087010,500,103 억,,1303345,N,N,199,N,00,N 20241119,160634,57,100.00,KSQ150,,제약,N,N,N,N, ,N,114000,-11700,5,-9.31,179931330300,1519648,102.22,126400,131500,110400,163400,88000,125700,118409.17,6.18,0,38275,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,23549,-147.67,63.51,12,7.36,-772.00,1795.00,132000,20241118,-13.64,20448,20240227,457.51,132000,-13.64,20241118,20448,457.51,20240227,132000,-13.64,20241118,21100,440.28,20240227,0.71,N,087010,500,103 억,,1275973,N,N,199,N,00,N 20241119,150645,57,100.00,KSQ150,,제약,N,N,N,N, ,N,115600,-10100,5,-8.04,173642285700,1464593,98.52,126400,131500,110400,163400,88000,125700,118558.98,6.18,0,32945,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,23880,-149.74,64.40,12,7.09,-772.00,1795.00,132000,20241118,-12.42,20448,20240227,465.34,132000,-12.42,20241118,20448,465.34,20240227,132000,-12.42,20241118,21100,447.87,20240227,0.71,N,087010,500,103 억,,1275973,N,N,435,N,00,N 20241119,140644,57,100.00,KSQ150,,제약,N,N,N,N, ,N,111600,-14100,5,-11.22,151886410200,1271509,85.53,126400,131500,110400,163400,88000,125700,119452.54,6.18,0,27466,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,23054,-144.56,62.17,12,6.16,-772.00,1795.00,132000,20241118,-15.45,20448,20240227,445.77,132000,-15.45,20241118,20448,445.77,20240227,132000,-15.45,20241118,21100,428.91,20240227,0.71,N,087010,500,103 억,,1275973,N,N,435,N,00,N diff --git a/087260/price/prices-20241101.csv b/087260/price/prices-20241101.csv index c2632edb2e78..5062165307bc 100644 --- a/087260/price/prices-20241101.csv +++ b/087260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160702,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2250,-45,5,-1.96,662809240,291222,16.77,2340,2345,2245,2980,1610,2295,2275.97,0.86,0,25850,2431,2362,2306,2237,2181,2335,2210,163,685,500,1420,5,1,32552861,732,34.62,1.52,12,0.89,65.00,1483.00,3485,20240430,-35.44,1919,20240805,17.25,3485,-35.44,20240430,1919,17.25,20240805,3485,-35.44,20240430,1919,17.25,20240805,4.36,N,087260,500,162 억,,278648,N,N,0,N,00,N +20241120,150711,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2265,-30,5,-1.31,646548005,284007,16.35,2340,2345,2245,2980,1610,2295,2276.52,0.86,0,24124,2431,2362,2306,2237,2181,2335,2210,163,685,500,1420,5,1,32552861,737,34.85,1.53,12,0.87,65.00,1483.00,3485,20240430,-35.01,1919,20240805,18.03,3485,-35.01,20240430,1919,18.03,20240805,3485,-35.01,20240430,1919,18.03,20240805,4.36,N,087260,500,162 억,,278648,N,N,0,N,00,N +20241120,140712,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2280,-15,5,-0.65,568669745,249534,14.37,2340,2345,2245,2980,1610,2295,2278.93,0.86,0,25684,2431,2362,2306,2237,2181,2335,2210,163,685,500,1420,5,1,32552861,742,35.08,1.54,12,0.77,65.00,1483.00,3485,20240430,-34.58,1919,20240805,18.81,3485,-34.58,20240430,1919,18.81,20240805,3485,-34.58,20240430,1919,18.81,20240805,4.36,N,087260,500,162 억,,278648,N,N,0,N,00,N +20241120,130714,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2260,-35,5,-1.53,478305000,209623,12.07,2340,2345,2245,2980,1610,2295,2281.74,0.86,0,1612,2431,2362,2306,2237,2181,2335,2210,163,685,500,1420,5,1,32552861,736,34.77,1.52,12,0.64,65.00,1483.00,3485,20240430,-35.15,1919,20240805,17.77,3485,-35.15,20240430,1919,17.77,20240805,3485,-35.15,20240430,1919,17.77,20240805,4.36,N,087260,500,162 억,,278648,N,N,0,N,00,N +20241120,120713,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2275,-20,5,-0.87,422198385,184776,10.64,2340,2345,2250,2980,1610,2295,2284.92,0.86,0,2880,2431,2362,2306,2237,2181,2335,2210,163,685,500,1420,5,1,32552861,741,35.00,1.53,12,0.57,65.00,1483.00,3485,20240430,-34.72,1919,20240805,18.55,3485,-34.72,20240430,1919,18.55,20240805,3485,-34.72,20240430,1919,18.55,20240805,4.36,N,087260,500,162 억,,278648,N,N,0,N,00,N +20241120,110714,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2275,-20,5,-0.87,387370575,169532,9.76,2340,2345,2250,2980,1610,2295,2284.94,0.86,0,4976,2431,2362,2306,2237,2181,2335,2210,163,685,500,1420,5,1,32552861,741,35.00,1.53,12,0.52,65.00,1483.00,3485,20240430,-34.72,1919,20240805,18.55,3485,-34.72,20240430,1919,18.55,20240805,3485,-34.72,20240430,1919,18.55,20240805,4.36,N,087260,500,162 억,,278648,N,N,0,N,00,N +20241120,100713,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2285,-10,5,-0.44,218497675,94908,5.46,2340,2345,2270,2980,1610,2295,2302.21,0.86,0,-1562,2431,2362,2306,2237,2181,2335,2210,163,685,500,1420,5,1,32552861,744,35.15,1.54,12,0.29,65.00,1483.00,3485,20240430,-34.43,1919,20240805,19.07,3485,-34.43,20240430,1919,19.07,20240805,3485,-34.43,20240430,1919,19.07,20240805,4.36,N,087260,500,162 억,,278648,N,N,0,N,00,N +20241120,090712,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2320,25,2,1.09,78101930,33721,1.94,2340,2345,2295,2980,1610,2295,2316.12,0.86,0,-10230,2431,2362,2306,2237,2181,2335,2210,163,685,500,1420,5,1,32552861,755,35.69,1.56,12,0.10,65.00,1483.00,3485,20240430,-33.43,1919,20240805,20.90,3485,-33.43,20240430,1919,20.90,20240805,3485,-33.43,20240430,1919,20.90,20240805,4.36,N,087260,500,162 억,,278648,N,N,0,N,00,N 20241119,160634,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2295,-5,5,-0.22,3991784280,1724380,157.65,2315,2375,2250,2990,1610,2300,2315.05,1.06,0,-69631,2470,2385,2245,2160,2020,2427,2202,163,690,500,1420,5,1,32552861,747,35.31,1.55,12,5.30,65.00,1483.00,3485,20240430,-34.15,1919,20240805,19.59,3485,-34.15,20240430,1919,19.59,20240805,3485,-34.15,20240430,1919,19.59,20240805,4.34,N,087260,500,162 억,,345100,N,N,0,N,00,N 20241119,150645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2310,10,2,0.43,3834660620,1656128,151.41,2315,2375,2250,2990,1610,2300,2315.55,1.06,0,-56854,2470,2385,2245,2160,2020,2427,2202,163,690,500,1420,5,1,32552861,752,35.54,1.56,12,5.09,65.00,1483.00,3485,20240430,-33.72,1919,20240805,20.38,3485,-33.72,20240430,1919,20.38,20240805,3485,-33.72,20240430,1919,20.38,20240805,4.34,N,087260,500,162 억,,345100,N,N,0,N,00,N 20241119,140645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2310,10,2,0.43,3679381945,1588912,145.27,2315,2375,2250,2990,1610,2300,2315.78,1.06,0,-49323,2470,2385,2245,2160,2020,2427,2202,163,690,500,1420,5,1,32552861,752,35.54,1.56,12,4.88,65.00,1483.00,3485,20240430,-33.72,1919,20240805,20.38,3485,-33.72,20240430,1919,20.38,20240805,3485,-33.72,20240430,1919,20.38,20240805,4.34,N,087260,500,162 억,,345100,N,N,0,N,00,N diff --git a/087600/price/prices-20241101.csv b/087600/price/prices-20241101.csv index d1127a9c4beb..604db42ea943 100644 --- a/087600/price/prices-20241101.csv +++ b/087600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,230,2,3.62,42607490,6496,79.93,6360,6740,6360,8250,4450,6350,6559.03,0.00,0,-1298,6736,6542,6396,6202,6056,6640,6300,41,1900,500,3930,10,1,8166558,537,-124.15,0.52,12,0.08,-53.00,12596.00,16470,20240125,-60.05,5700,20231113,15.44,16470,-60.05,20240125,6160,6.82,20241118,16470,-60.05,20240125,5770,14.04,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N +20241120,150712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,230,2,3.62,40185850,6128,75.40,6360,6740,6360,8250,4450,6350,6557.74,0.00,0,-1251,6736,6542,6396,6202,6056,6640,6300,41,1900,500,3930,10,1,8166558,537,-124.15,0.52,12,0.08,-53.00,12596.00,16470,20240125,-60.05,5700,20231113,15.44,16470,-60.05,20240125,6160,6.82,20241118,16470,-60.05,20240125,5770,14.04,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N +20241120,140713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,230,2,3.62,31908980,4872,59.95,6360,6740,6360,8250,4450,6350,6549.46,0.00,0,-1091,6736,6542,6396,6202,6056,6640,6300,41,1900,500,3930,10,1,8166558,537,-124.15,0.52,12,0.06,-53.00,12596.00,16470,20240125,-60.05,5700,20231113,15.44,16470,-60.05,20240125,6160,6.82,20241118,16470,-60.05,20240125,5770,14.04,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N +20241120,130714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,230,2,3.62,30322330,4631,56.98,6360,6740,6360,8250,4450,6350,6547.69,0.00,0,-982,6736,6542,6396,6202,6056,6640,6300,41,1900,500,3930,10,1,8166558,537,-124.15,0.52,12,0.06,-53.00,12596.00,16470,20240125,-60.05,5700,20231113,15.44,16470,-60.05,20240125,6160,6.82,20241118,16470,-60.05,20240125,5770,14.04,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N +20241120,120713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,240,2,3.78,29900600,4567,56.20,6360,6740,6360,8250,4450,6350,6547.10,0.00,0,-948,6736,6542,6396,6202,6056,6640,6300,41,1900,500,3930,10,1,8166558,538,-124.34,0.52,12,0.06,-53.00,12596.00,16470,20240125,-59.99,5700,20231113,15.61,16470,-59.99,20240125,6160,6.98,20241118,16470,-59.99,20240125,5770,14.21,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N +20241120,110714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,320,2,5.04,22622520,3464,42.62,6360,6740,6360,8250,4450,6350,6530.75,0.00,0,-963,6736,6542,6396,6202,6056,6640,6300,41,1900,500,3930,10,1,8166558,545,-125.85,0.53,12,0.04,-53.00,12596.00,16470,20240125,-59.50,5700,20231113,17.02,16470,-59.50,20240125,6160,8.28,20241118,16470,-59.50,20240125,5770,15.60,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N +20241120,100713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,150,2,2.36,11611110,1796,22.10,6360,6740,6360,8250,4450,6350,6464.98,0.00,0,-801,6736,6542,6396,6202,6056,6640,6300,41,1900,500,3930,10,1,8166558,531,-122.64,0.52,12,0.02,-53.00,12596.00,16470,20240125,-60.53,5700,20231113,14.04,16470,-60.53,20240125,6160,5.52,20241118,16470,-60.53,20240125,5770,12.65,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N +20241120,090712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,100,2,1.57,5085270,778,9.57,6360,6740,6360,8250,4450,6350,6536.34,0.00,0,-163,6736,6542,6396,6202,6056,6640,6300,41,1900,500,3930,10,1,8166558,527,-121.70,0.51,12,0.01,-53.00,12596.00,16470,20240125,-60.84,5700,20231113,13.16,16470,-60.84,20240125,6160,4.71,20241118,16470,-60.84,20240125,5770,11.79,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N 20241119,160635,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,10,2,0.16,51689380,8127,80.44,6280,6590,6250,8240,4440,6340,6360.20,0.00,0,-503,7006,6672,6416,6082,5826,6840,6250,41,1900,500,3930,10,1,8166558,519,-119.81,0.50,12,0.10,-53.00,12596.00,16470,20240125,-61.45,5700,20231113,11.40,16470,-61.45,20240125,6160,3.08,20241118,16470,-61.45,20240125,5770,10.05,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N 20241119,150645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,10,2,0.16,43005210,6758,66.89,6280,6590,6250,8240,4440,6340,6363.60,0.00,0,-486,7006,6672,6416,6082,5826,6840,6250,41,1900,500,3930,10,1,8166558,519,-119.81,0.50,12,0.08,-53.00,12596.00,16470,20240125,-61.45,5700,20231113,11.40,16470,-61.45,20240125,6160,3.08,20241118,16470,-61.45,20240125,5770,10.05,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N 20241119,140645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,30,2,0.47,35513960,5580,55.23,6280,6590,6250,8240,4440,6340,6364.51,0.00,0,-346,7006,6672,6416,6082,5826,6840,6250,41,1900,500,3930,10,1,8166558,520,-120.19,0.51,12,0.07,-53.00,12596.00,16470,20240125,-61.32,5700,20231113,11.75,16470,-61.32,20240125,6160,3.41,20241118,16470,-61.32,20240125,5770,10.40,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N diff --git a/088130/price/prices-20241101.csv b/088130/price/prices-20241101.csv index 54f87fab0131..3b0c32f9ed71 100644 --- a/088130/price/prices-20241101.csv +++ b/088130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4600,-55,5,-1.18,110285625,24066,65.39,4655,4665,4540,6050,3260,4655,4582.63,1.67,0,-8691,4848,4751,4603,4506,4358,4677,4432,56,1395,500,2880,5,1,8742657,402,-14.98,0.58,12,0.28,-307.00,7966.00,5700,20240924,-19.30,2675,20231113,71.96,5700,-19.30,20240924,3025,52.07,20240116,11400,-59.65,20240924,4185,9.92,20241115,4.21,N,088130,500,55 억,,145605,N,N,0,N,00,N +20241120,150712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4560,-95,5,-2.04,103263720,22537,61.24,4655,4665,4540,6050,3260,4655,4581.96,1.67,0,-8013,4848,4751,4603,4506,4358,4677,4432,56,1395,500,2880,5,1,8742657,399,-14.85,0.57,12,0.26,-307.00,7966.00,5700,20240924,-20.00,2675,20231113,70.47,5700,-20.00,20240924,3025,50.74,20240116,11400,-60.00,20240924,4185,8.96,20241115,4.21,N,088130,500,55 억,,145605,N,N,0,N,00,N +20241120,140713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4560,-95,5,-2.04,88327845,19270,52.36,4655,4665,4540,6050,3260,4655,4583.70,1.67,0,-6399,4848,4751,4603,4506,4358,4677,4432,56,1395,500,2880,5,1,8742657,399,-14.85,0.57,12,0.22,-307.00,7966.00,5700,20240924,-20.00,2675,20231113,70.47,5700,-20.00,20240924,3025,50.74,20240116,11400,-60.00,20240924,4185,8.96,20241115,4.21,N,088130,500,55 억,,145605,N,N,0,N,00,N +20241120,130714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4585,-70,5,-1.50,83519140,18219,49.51,4655,4665,4540,6050,3260,4655,4584.18,1.67,0,-6422,4848,4751,4603,4506,4358,4677,4432,56,1395,500,2880,5,1,8742657,401,-14.93,0.58,12,0.21,-307.00,7966.00,5700,20240924,-19.56,2675,20231113,71.40,5700,-19.56,20240924,3025,51.57,20240116,11400,-59.78,20240924,4185,9.56,20241115,4.21,N,088130,500,55 억,,145605,N,N,0,N,00,N +20241120,120713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4650,-5,5,-0.11,80165485,17488,47.52,4655,4665,4540,6050,3260,4655,4584.03,1.67,0,-6213,4848,4751,4603,4506,4358,4677,4432,56,1395,500,2880,5,1,8742657,407,-15.15,0.58,12,0.20,-307.00,7966.00,5700,20240924,-18.42,2675,20231113,73.83,5700,-18.42,20240924,3025,53.72,20240116,11400,-59.21,20240924,4185,11.11,20241115,4.21,N,088130,500,55 억,,145605,N,N,0,N,00,N +20241120,110714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4560,-95,5,-2.04,44345100,9662,26.25,4655,4665,4560,6050,3260,4655,4589.64,1.67,0,-3693,4848,4751,4603,4506,4358,4677,4432,56,1395,500,2880,5,1,8742657,399,-14.85,0.57,12,0.11,-307.00,7966.00,5700,20240924,-20.00,2675,20231113,70.47,5700,-20.00,20240924,3025,50.74,20240116,11400,-60.00,20240924,4185,8.96,20241115,4.21,N,088130,500,55 억,,145605,N,N,0,N,00,N +20241120,100714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4580,-75,5,-1.61,27438175,5963,16.20,4655,4665,4570,6050,3260,4655,4601.40,1.67,0,-860,4848,4751,4603,4506,4358,4677,4432,56,1395,500,2880,5,1,8742657,400,-14.92,0.57,12,0.07,-307.00,7966.00,5700,20240924,-19.65,2675,20231113,71.21,5700,-19.65,20240924,3025,51.40,20240116,11400,-59.82,20240924,4185,9.44,20241115,4.21,N,088130,500,55 억,,145605,N,N,0,N,00,N +20241120,090712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4655,0,3,0.00,3099725,666,1.81,4655,4665,4620,6050,3260,4655,4654.24,1.67,0,-311,4848,4751,4603,4506,4358,4677,4432,56,1395,500,2880,5,1,8742657,407,-15.16,0.58,12,0.01,-307.00,7966.00,5700,20240924,-18.33,2675,20231113,74.02,5700,-18.33,20240924,3025,53.88,20240116,11400,-59.17,20240924,4185,11.23,20241115,4.21,N,088130,500,55 억,,145605,N,N,0,N,00,N 20241119,160635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4655,40,2,0.87,166984010,36785,91.97,4660,4700,4455,5990,3235,4615,4539.46,1.74,0,-5493,4775,4695,4555,4475,4335,4735,4515,56,1375,500,2860,5,1,8742657,407,-15.16,0.58,12,0.42,-307.00,7966.00,5700,20240924,-18.33,2675,20231113,74.02,5700,-18.33,20240924,3025,53.88,20240116,11400,-59.17,20240924,4185,11.23,20241115,4.30,N,088130,500,55 억,,152003,N,N,0,N,00,N 20241119,150645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4660,45,2,0.98,158849805,35035,87.60,4660,4700,4455,5990,3235,4615,4534.03,1.74,0,-4567,4775,4695,4555,4475,4335,4735,4515,56,1375,500,2860,5,1,8742657,407,-15.18,0.58,12,0.40,-307.00,7966.00,5700,20240924,-18.25,2675,20231113,74.21,5700,-18.25,20240924,3025,54.05,20240116,11400,-59.12,20240924,4185,11.35,20241115,4.30,N,088130,500,55 억,,152003,N,N,0,N,00,N 20241119,140645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4540,-75,5,-1.63,111528170,24776,61.95,4660,4675,4455,5990,3235,4615,4501.46,1.74,0,-1447,4775,4695,4555,4475,4335,4735,4515,56,1375,500,2860,5,1,8742657,397,-14.79,0.57,12,0.28,-307.00,7966.00,5700,20240924,-20.35,2675,20231113,69.72,5700,-20.35,20240924,3025,50.08,20240116,11400,-60.18,20240924,4185,8.48,20241115,4.30,N,088130,500,55 억,,152003,N,N,0,N,00,N diff --git a/088260/price/prices-20241101.csv b/088260/price/prices-20241101.csv index 66d58e772060..7c3f7b680639 100644 --- a/088260/price/prices-20241101.csv +++ b/088260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160703,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4575,125,2,2.81,355985085,79020,186.48,4455,4575,4445,5780,3115,4450,4504.89,0.91,0,13842,4506,4477,4431,4402,4356,4492,4417,317,1330,500,3380,5,1,63341590,2898,0.00,0.00,12,0.12,0.00,0.00,5420,20240731,-15.59,4070,20241030,12.41,5420,-15.59,20240731,4070,12.41,20241030,5420,-15.59,20240731,4070,12.41,20241030,0.00,N,088260,500,316 억,,573412,N,N,8,N,00,N +20241120,150712,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4540,90,2,2.02,285374070,63509,149.87,4455,4540,4445,5780,3115,4450,4493.44,0.91,0,16499,4506,4477,4431,4402,4356,4492,4417,317,1330,500,3380,5,1,63341590,2876,0.00,0.00,12,0.10,0.00,0.00,5420,20240731,-16.24,4070,20241030,11.55,5420,-16.24,20240731,4070,11.55,20241030,5420,-16.24,20240731,4070,11.55,20241030,0.00,N,088260,500,316 억,,573412,N,N,140,N,00,N +20241120,140713,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4500,50,2,1.12,212862405,47483,112.05,4455,4500,4445,5780,3115,4450,4482.92,0.91,0,19573,4506,4477,4431,4402,4356,4492,4417,317,1330,500,3380,5,1,63341590,2850,0.00,0.00,12,0.07,0.00,0.00,5420,20240731,-16.97,4070,20241030,10.57,5420,-16.97,20240731,4070,10.57,20241030,5420,-16.97,20240731,4070,10.57,20241030,0.00,N,088260,500,316 억,,573412,N,N,140,N,00,N +20241120,130714,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4495,45,2,1.01,187360265,41809,98.66,4455,4500,4445,5780,3115,4450,4481.34,0.91,0,18955,4506,4477,4431,4402,4356,4492,4417,317,1330,500,3380,5,1,63341590,2847,0.00,0.00,12,0.07,0.00,0.00,5420,20240731,-17.07,4070,20241030,10.44,5420,-17.07,20240731,4070,10.44,20241030,5420,-17.07,20240731,4070,10.44,20241030,0.00,N,088260,500,316 억,,573412,N,N,140,N,00,N +20241120,120714,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4485,35,2,0.79,172156495,38423,90.67,4455,4500,4445,5780,3115,4450,4480.56,0.91,0,20488,4506,4477,4431,4402,4356,4492,4417,317,1330,500,3380,5,1,63341590,2841,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-17.25,4070,20241030,10.20,5420,-17.25,20240731,4070,10.20,20241030,5420,-17.25,20240731,4070,10.20,20241030,0.00,N,088260,500,316 억,,573412,N,N,140,N,00,N +20241120,110715,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4485,35,2,0.79,159795160,35668,84.17,4455,4500,4445,5780,3115,4450,4480.07,0.91,0,21513,4506,4477,4431,4402,4356,4492,4417,317,1330,500,3380,5,1,63341590,2841,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-17.25,4070,20241030,10.20,5420,-17.25,20240731,4070,10.20,20241030,5420,-17.25,20240731,4070,10.20,20241030,0.00,N,088260,500,316 억,,573412,N,N,140,N,00,N +20241120,100714,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4495,45,2,1.01,128700975,28737,67.82,4455,4500,4445,5780,3115,4450,4478.58,0.91,0,19766,4506,4477,4431,4402,4356,4492,4417,317,1330,500,3380,5,1,63341590,2847,0.00,0.00,12,0.05,0.00,0.00,5420,20240731,-17.07,4070,20241030,10.44,5420,-17.07,20240731,4070,10.44,20241030,5420,-17.07,20240731,4070,10.44,20241030,0.00,N,088260,500,316 억,,573412,N,N,140,N,00,N +20241120,090712,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4450,0,3,0.00,815110,183,0.43,4455,4455,4450,5780,3115,4450,4454.15,0.91,0,-133,4506,4477,4431,4402,4356,4492,4417,317,1330,500,3380,5,1,63341590,2819,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-17.90,4070,20241030,9.34,5420,-17.90,20240731,4070,9.34,20241030,5420,-17.90,20240731,4070,9.34,20241030,0.00,N,088260,500,316 억,,573412,N,N,140,N,00,N 20241119,160635,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4450,55,2,1.25,187931225,42375,55.03,4385,4460,4385,5710,3080,4395,4434.96,0.92,0,-3125,4528,4461,4388,4321,4248,4495,4355,317,1315,500,3340,5,1,63341590,2819,0.00,0.00,12,0.07,0.00,0.00,5420,20240731,-17.90,4070,20241030,9.34,5420,-17.90,20240731,4070,9.34,20241030,5420,-17.90,20240731,4070,9.34,20241030,0.00,N,088260,500,316 억,,581315,N,N,140,N,00,N 20241119,150646,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4440,45,2,1.02,174915775,39449,51.23,4385,4460,4385,5710,3080,4395,4433.97,0.92,0,-2894,4528,4461,4388,4321,4248,4495,4355,317,1315,500,3340,5,1,63341590,2812,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-18.08,4070,20241030,9.09,5420,-18.08,20240731,4070,9.09,20241030,5420,-18.08,20240731,4070,9.09,20241030,0.00,N,088260,500,316 억,,581315,N,N,327,N,00,N 20241119,140645,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4435,40,2,0.91,118991355,26858,34.88,4385,4460,4385,5710,3080,4395,4430.39,0.92,0,-2854,4528,4461,4388,4321,4248,4495,4355,317,1315,500,3340,5,1,63341590,2809,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-18.17,4070,20241030,8.97,5420,-18.17,20240731,4070,8.97,20241030,5420,-18.17,20240731,4070,8.97,20241030,0.00,N,088260,500,316 억,,581315,N,N,327,N,00,N diff --git a/088280/price/prices-20241101.csv b/088280/price/prices-20241101.csv index 3c77ba63b9d1..9958c696e979 100644 --- a/088280/price/prices-20241101.csv +++ b/088280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2255,-30,5,-1.31,59052580,25845,45.96,2290,2335,2255,2970,1600,2285,2284.89,19.67,0,-7240,2471,2377,2306,2212,2141,2342,2177,173,685,1000,1410,5,1,17306490,390,-6.26,0.88,12,0.15,-360.00,2558.00,7500,20231113,-69.93,2000,20240805,12.75,5070,-55.52,20240109,2000,12.75,20240805,6400,-64.77,20231120,2000,12.75,20240805,0.15,N,088280,1000,173 억,,3404653,N,N,0,N,00,N +20241120,150713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2260,-25,5,-1.09,55030160,24064,42.79,2290,2335,2255,2970,1600,2285,2286.83,19.67,0,-7250,2471,2377,2306,2212,2141,2342,2177,173,685,1000,1410,5,1,17306490,391,-6.28,0.88,12,0.14,-360.00,2558.00,7500,20231113,-69.87,2000,20240805,13.00,5070,-55.42,20240109,2000,13.00,20240805,6400,-64.69,20231120,2000,13.00,20240805,0.15,N,088280,1000,173 억,,3404653,N,N,0,N,00,N +20241120,140714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2275,-10,5,-0.44,46399735,20257,36.02,2290,2335,2260,2970,1600,2285,2290.55,19.67,0,-7251,2471,2377,2306,2212,2141,2342,2177,173,685,1000,1410,5,1,17306490,394,-6.32,0.89,12,0.12,-360.00,2558.00,7500,20231113,-69.67,2000,20240805,13.75,5070,-55.13,20240109,2000,13.75,20240805,6400,-64.45,20231120,2000,13.75,20240805,0.15,N,088280,1000,173 억,,3404653,N,N,0,N,00,N +20241120,130715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2275,-10,5,-0.44,45148670,19708,35.04,2290,2335,2260,2970,1600,2285,2290.88,19.67,0,-7084,2471,2377,2306,2212,2141,2342,2177,173,685,1000,1410,5,1,17306490,394,-6.32,0.89,12,0.11,-360.00,2558.00,7500,20231113,-69.67,2000,20240805,13.75,5070,-55.13,20240109,2000,13.75,20240805,6400,-64.45,20231120,2000,13.75,20240805,0.15,N,088280,1000,173 억,,3404653,N,N,0,N,00,N +20241120,120714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2300,15,2,0.66,35408155,15435,27.45,2290,2335,2280,2970,1600,2285,2294.02,19.67,0,-7989,2471,2377,2306,2212,2141,2342,2177,173,685,1000,1410,5,1,17306490,398,-6.39,0.90,12,0.09,-360.00,2558.00,7500,20231113,-69.33,2000,20240805,15.00,5070,-54.64,20240109,2000,15.00,20240805,6400,-64.06,20231120,2000,15.00,20240805,0.15,N,088280,1000,173 억,,3404653,N,N,0,N,00,N +20241120,110715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2285,0,3,0.00,33949395,14798,26.31,2290,2335,2280,2970,1600,2285,2294.19,19.67,0,-7416,2471,2377,2306,2212,2141,2342,2177,173,685,1000,1410,5,1,17306490,395,-6.35,0.89,12,0.09,-360.00,2558.00,7500,20231113,-69.53,2000,20240805,14.25,5070,-54.93,20240109,2000,14.25,20240805,6400,-64.30,20231120,2000,14.25,20240805,0.15,N,088280,1000,173 억,,3404653,N,N,0,N,00,N +20241120,100714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2335,50,2,2.19,30161130,13149,23.38,2290,2335,2280,2970,1600,2285,2293.80,19.67,0,-7338,2471,2377,2306,2212,2141,2342,2177,173,685,1000,1410,5,1,17306490,404,-6.49,0.91,12,0.08,-360.00,2558.00,7500,20231113,-68.87,2000,20240805,16.75,5070,-53.94,20240109,2000,16.75,20240805,6400,-63.52,20231120,2000,16.75,20240805,0.15,N,088280,1000,173 억,,3404653,N,N,0,N,00,N +20241120,090713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2300,15,2,0.66,14540680,6363,11.31,2290,2300,2280,2970,1600,2285,2285.19,19.67,0,-5688,2471,2377,2306,2212,2141,2342,2177,173,685,1000,1410,5,1,17306490,398,-6.39,0.90,12,0.04,-360.00,2558.00,7500,20231113,-69.33,2000,20240805,15.00,5070,-54.64,20240109,2000,15.00,20240805,6400,-64.06,20231120,2000,15.00,20240805,0.15,N,088280,1000,173 억,,3404653,N,N,0,N,00,N 20241119,160635,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2285,-115,5,-4.79,129183895,56239,661.87,2400,2400,2235,3120,1680,2400,2297.06,19.69,0,-3171,2533,2466,2398,2331,2263,2500,2365,173,720,1000,1480,5,1,17306490,395,-6.35,0.89,12,0.32,-360.00,2558.00,8150,20231110,-71.96,2000,20240805,14.25,5070,-54.93,20240109,2000,14.25,20240805,6400,-64.30,20231120,2000,14.25,20240805,0.17,N,088280,1000,173 억,,3407744,N,N,0,N,00,N 20241119,150646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2305,-95,5,-3.96,106063760,46169,543.36,2400,2400,2235,3120,1680,2400,2297.29,19.69,0,-295,2533,2466,2398,2331,2263,2500,2365,173,720,1000,1480,5,1,17306490,399,-6.40,0.90,12,0.27,-360.00,2558.00,8150,20231110,-71.72,2000,20240805,15.25,5070,-54.54,20240109,2000,15.25,20240805,6400,-63.98,20231120,2000,15.25,20240805,0.17,N,088280,1000,173 억,,3407744,N,N,0,N,00,N 20241119,140646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2305,-95,5,-3.96,101429595,44155,519.65,2400,2400,2235,3120,1680,2400,2297.13,19.69,0,-9,2533,2466,2398,2331,2263,2500,2365,173,720,1000,1480,5,1,17306490,399,-6.40,0.90,12,0.26,-360.00,2558.00,8150,20231110,-71.72,2000,20240805,15.25,5070,-54.54,20240109,2000,15.25,20240805,6400,-63.98,20231120,2000,15.25,20240805,0.17,N,088280,1000,173 억,,3407744,N,N,0,N,00,N diff --git a/088290/price/prices-20241101.csv b/088290/price/prices-20241101.csv index 9d700c553b12..4900d4db67c7 100644 --- a/088290/price/prices-20241101.csv +++ b/088290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1057,-23,5,-2.13,27730195,25996,31.24,1086,1086,1057,1404,756,1080,1066.71,3.43,0,-3513,1108,1094,1066,1052,1024,1101,1059,157,324,500,710,1,1,31331669,331,-11.37,0.65,12,0.08,-93.00,1625.00,3805,20231113,-72.22,900,20241115,17.44,2215,-52.28,20240717,900,17.44,20241115,3250,-67.48,20231120,900,17.44,20241115,1.26,N,088290,500,156 억,,1074708,N,N,0,N,00,N +20241120,150713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1058,-22,5,-2.04,23387418,21899,26.31,1086,1086,1057,1404,756,1080,1067.97,3.43,0,-2741,1108,1094,1066,1052,1024,1101,1059,157,324,500,710,1,1,31331669,331,-11.38,0.65,12,0.07,-93.00,1625.00,3805,20231113,-72.19,900,20241115,17.56,2215,-52.23,20240717,900,17.56,20241115,3250,-67.45,20231120,900,17.56,20241115,1.26,N,088290,500,156 억,,1074708,N,N,0,N,00,N +20241120,140714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1063,-17,5,-1.57,21161471,19799,23.79,1086,1086,1060,1404,756,1080,1068.82,3.43,0,-2689,1108,1094,1066,1052,1024,1101,1059,157,324,500,710,1,1,31331669,333,-11.43,0.65,12,0.06,-93.00,1625.00,3805,20231113,-72.06,900,20241115,18.11,2215,-52.01,20240717,900,18.11,20241115,3250,-67.29,20231120,900,18.11,20241115,1.26,N,088290,500,156 억,,1074708,N,N,0,N,00,N +20241120,130715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1064,-16,5,-1.48,18876564,17648,21.21,1086,1086,1062,1404,756,1080,1069.61,3.43,0,-1233,1108,1094,1066,1052,1024,1101,1059,157,324,500,710,1,1,31331669,333,-11.44,0.65,12,0.06,-93.00,1625.00,3805,20231113,-72.04,900,20241115,18.22,2215,-51.96,20240717,900,18.22,20241115,3250,-67.26,20231120,900,18.22,20241115,1.26,N,088290,500,156 억,,1074708,N,N,0,N,00,N +20241120,120714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1065,-15,5,-1.39,13427123,12532,15.06,1086,1086,1062,1404,756,1080,1071.43,3.43,0,-493,1108,1094,1066,1052,1024,1101,1059,157,324,500,710,1,1,31331669,334,-11.45,0.66,12,0.04,-93.00,1625.00,3805,20231113,-72.01,900,20241115,18.33,2215,-51.92,20240717,900,18.33,20241115,3250,-67.23,20231120,900,18.33,20241115,1.26,N,088290,500,156 억,,1074708,N,N,0,N,00,N +20241120,110715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1077,-3,5,-0.28,7663362,7134,8.57,1086,1086,1067,1404,756,1080,1074.20,3.43,0,-524,1108,1094,1066,1052,1024,1101,1059,157,324,500,710,1,1,31331669,337,-11.58,0.66,12,0.02,-93.00,1625.00,3805,20231113,-71.70,900,20241115,19.67,2215,-51.38,20240717,900,19.67,20241115,3250,-66.86,20231120,900,19.67,20241115,1.26,N,088290,500,156 억,,1074708,N,N,0,N,00,N +20241120,100715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1072,-8,5,-0.74,6633985,6174,7.42,1086,1086,1067,1404,756,1080,1074.50,3.43,0,-660,1108,1094,1066,1052,1024,1101,1059,157,324,500,710,1,1,31331669,336,-11.53,0.66,12,0.02,-93.00,1625.00,3805,20231113,-71.83,900,20241115,19.11,2215,-51.60,20240717,900,19.11,20241115,3250,-67.02,20231120,900,19.11,20241115,1.26,N,088290,500,156 억,,1074708,N,N,0,N,00,N +20241120,090713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1085,5,2,0.46,710938,655,0.79,1086,1086,1079,1404,756,1080,1085.40,3.43,0,-141,1108,1094,1066,1052,1024,1101,1059,157,324,500,710,1,1,31331669,340,-11.67,0.67,12,0.00,-93.00,1625.00,3805,20231113,-71.48,900,20241115,20.56,2215,-51.02,20240717,900,20.56,20241115,3250,-66.62,20231120,900,20.56,20241115,1.26,N,088290,500,156 억,,1074708,N,N,0,N,00,N 20241119,160636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1080,31,2,2.96,88568072,83215,93.10,1038,1080,1038,1363,735,1049,1064.33,3.42,0,1758,1083,1065,1031,1013,979,1075,1023,157,314,500,690,1,1,31331669,338,-11.61,0.66,12,0.27,-93.00,1625.00,3925,20231110,-72.48,900,20241115,20.00,2215,-51.24,20240717,900,20.00,20241115,3250,-66.77,20231120,900,20.00,20241115,1.25,N,088290,500,156 억,,1072950,N,N,0,N,00,N 20241119,150646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1074,25,2,2.38,77597699,73025,81.70,1038,1074,1038,1363,735,1049,1062.62,3.42,0,1207,1083,1065,1031,1013,979,1075,1023,157,314,500,690,1,1,31331669,337,-11.55,0.66,12,0.23,-93.00,1625.00,3925,20231110,-72.64,900,20241115,19.33,2215,-51.51,20240717,900,19.33,20241115,3250,-66.95,20231120,900,19.33,20241115,1.25,N,088290,500,156 억,,1072950,N,N,0,N,00,N 20241119,140646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1067,18,2,1.72,72380340,68150,76.24,1038,1073,1038,1363,735,1049,1062.07,3.42,0,648,1083,1065,1031,1013,979,1075,1023,157,314,500,690,1,1,31331669,334,-11.47,0.66,12,0.22,-93.00,1625.00,3925,20231110,-72.82,900,20241115,18.56,2215,-51.83,20240717,900,18.56,20241115,3250,-67.17,20231120,900,18.56,20241115,1.25,N,088290,500,156 억,,1072950,N,N,0,N,00,N diff --git a/088340/price/prices-20241101.csv b/088340/price/prices-20241101.csv index 98cf2c8b2aca..7a223d58885b 100644 --- a/088340/price/prices-20241101.csv +++ b/088340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9400,-110,5,-1.16,224014530,23672,66.43,9510,9620,9380,12360,6660,9510,9463.18,1.84,0,-2457,9936,9722,9586,9372,9236,9655,9305,22,2850,500,6650,10,1,4330068,407,8.57,2.25,12,0.55,1097.00,4172.00,33000,20240816,-71.52,9020,20241115,4.21,33000,-71.52,20240816,9020,4.21,20241115,33000,-71.52,20240816,9020,4.21,20241115,1.21,N,088340,500,21 억,,79885,N,N,0,N,00,N +20241120,150713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9420,-90,5,-0.95,200816160,21206,59.51,9510,9620,9380,12360,6660,9510,9469.57,1.84,0,-2560,9936,9722,9586,9372,9236,9655,9305,22,2850,500,6650,10,1,4330068,408,8.59,2.26,12,0.49,1097.00,4172.00,33000,20240816,-71.45,9020,20241115,4.43,33000,-71.45,20240816,9020,4.43,20241115,33000,-71.45,20240816,9020,4.43,20241115,1.21,N,088340,500,21 억,,79885,N,N,0,N,00,N +20241120,140714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9490,-20,5,-0.21,188553530,19907,55.86,9510,9620,9380,12360,6660,9510,9471.51,1.84,0,-3063,9936,9722,9586,9372,9236,9655,9305,22,2850,500,6650,10,1,4330068,411,8.65,2.27,12,0.46,1097.00,4172.00,33000,20240816,-71.24,9020,20241115,5.21,33000,-71.24,20240816,9020,5.21,20241115,33000,-71.24,20240816,9020,5.21,20241115,1.21,N,088340,500,21 억,,79885,N,N,0,N,00,N +20241120,130715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9490,-20,5,-0.21,171731980,18126,50.87,9510,9620,9380,12360,6660,9510,9474.13,1.84,0,-3994,9936,9722,9586,9372,9236,9655,9305,22,2850,500,6650,10,1,4330068,411,8.65,2.27,12,0.42,1097.00,4172.00,33000,20240816,-71.24,9020,20241115,5.21,33000,-71.24,20240816,9020,5.21,20241115,33000,-71.24,20240816,9020,5.21,20241115,1.21,N,088340,500,21 억,,79885,N,N,0,N,00,N +20241120,120714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9500,-10,5,-0.11,151969440,16044,45.02,9510,9620,9380,12360,6660,9510,9471.78,1.84,0,-4307,9936,9722,9586,9372,9236,9655,9305,22,2850,500,6650,10,1,4330068,411,8.66,2.28,12,0.37,1097.00,4172.00,33000,20240816,-71.21,9020,20241115,5.32,33000,-71.21,20240816,9020,5.32,20241115,33000,-71.21,20240816,9020,5.32,20241115,1.21,N,088340,500,21 억,,79885,N,N,0,N,00,N +20241120,110716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9430,-80,5,-0.84,131993850,13937,39.11,9510,9620,9390,12360,6660,9510,9470.44,1.84,0,-4361,9936,9722,9586,9372,9236,9655,9305,22,2850,500,6650,10,1,4330068,408,8.60,2.26,12,0.32,1097.00,4172.00,33000,20240816,-71.42,9020,20241115,4.55,33000,-71.42,20240816,9020,4.55,20241115,33000,-71.42,20240816,9020,4.55,20241115,1.21,N,088340,500,21 억,,79885,N,N,0,N,00,N +20241120,100715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9410,-100,5,-1.05,74929050,7923,22.23,9510,9620,9390,12360,6660,9510,9456.43,1.84,0,-2549,9936,9722,9586,9372,9236,9655,9305,22,2850,500,6650,10,1,4330068,407,8.58,2.26,12,0.18,1097.00,4172.00,33000,20240816,-71.48,9020,20241115,4.32,33000,-71.48,20240816,9020,4.32,20241115,33000,-71.48,20240816,9020,4.32,20241115,1.21,N,088340,500,21 억,,79885,N,N,0,N,00,N +20241120,090713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9620,110,2,1.16,14768050,1552,4.36,9510,9620,9510,12360,6660,9510,9515.91,1.84,0,-202,9936,9722,9586,9372,9236,9655,9305,22,2850,500,6650,10,1,4330068,417,8.77,2.31,12,0.04,1097.00,4172.00,33000,20240816,-70.85,9020,20241115,6.65,33000,-70.85,20240816,9020,6.65,20241115,33000,-70.85,20240816,9020,6.65,20241115,1.21,N,088340,500,21 억,,79885,N,N,0,N,00,N 20241119,160636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9510,-80,5,-0.83,334945080,35024,131.61,9590,9800,9450,12460,6720,9590,9563.44,1.75,0,3925,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,412,8.67,2.28,12,0.81,1097.00,4172.00,33000,20240816,-71.18,9020,20241115,5.43,33000,-71.18,20240816,9020,5.43,20241115,33000,-71.18,20240816,9020,5.43,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N 20241119,150646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9600,10,2,0.10,320311460,33488,125.84,9590,9800,9450,12460,6720,9590,9564.96,1.75,0,3447,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,416,8.75,2.30,12,0.77,1097.00,4172.00,33000,20240816,-70.91,9020,20241115,6.43,33000,-70.91,20240816,9020,6.43,20241115,33000,-70.91,20240816,9020,6.43,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N 20241119,140646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9630,40,2,0.42,291745800,30508,114.64,9590,9800,9450,12460,6720,9590,9562.93,1.75,0,3529,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,417,8.78,2.31,12,0.70,1097.00,4172.00,33000,20240816,-70.82,9020,20241115,6.76,33000,-70.82,20240816,9020,6.76,20241115,33000,-70.82,20240816,9020,6.76,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N diff --git a/088350/price/prices-20241101.csv b/088350/price/prices-20241101.csv index 90766a004082..5b968ce26cfa 100644 --- a/088350/price/prices-20241101.csv +++ b/088350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160704,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2725,60,2,2.25,4037288120,1475173,139.64,2655,2775,2655,3460,1870,2665,2736.84,10.64,0,254358,2755,2710,2685,2640,2615,2697,2627,43427,795,5000,1970,5,1,868530000,23667,3.12,0.17,12,0.17,873.00,16076.00,3815,20240213,-28.57,2420,20240118,12.60,3815,-28.57,20240213,2420,12.60,20240118,3815,-28.57,20240213,2420,12.60,20240118,0.31,N,088350,5000,43426 억,,92380192,N,N,9162,N,00,N +20241120,150713,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2715,50,2,1.88,3845975960,1404782,132.98,2655,2775,2655,3460,1870,2665,2737.77,10.64,0,251958,2755,2710,2685,2640,2615,2697,2627,43427,795,5000,1970,5,1,868530000,23581,3.11,0.17,12,0.16,873.00,16076.00,3815,20240213,-28.83,2420,20240118,12.19,3815,-28.83,20240213,2420,12.19,20240118,3815,-28.83,20240213,2420,12.19,20240118,0.31,N,088350,5000,43426 억,,92380192,N,N,671,N,00,N +20241120,140714,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2710,45,2,1.69,3489493005,1273385,120.54,2655,2775,2655,3460,1870,2665,2740.33,10.64,0,233398,2755,2710,2685,2640,2615,2697,2627,43427,795,5000,1970,5,1,868530000,23537,3.10,0.17,12,0.15,873.00,16076.00,3815,20240213,-28.96,2420,20240118,11.98,3815,-28.96,20240213,2420,11.98,20240118,3815,-28.96,20240213,2420,11.98,20240118,0.31,N,088350,5000,43426 억,,92380192,N,N,671,N,00,N +20241120,130716,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2730,65,2,2.44,3008902075,1096533,103.80,2655,2775,2655,3460,1870,2665,2744.01,10.64,0,216894,2755,2710,2685,2640,2615,2697,2627,43427,795,5000,1970,5,1,868530000,23711,3.13,0.17,12,0.13,873.00,16076.00,3815,20240213,-28.44,2420,20240118,12.81,3815,-28.44,20240213,2420,12.81,20240118,3815,-28.44,20240213,2420,12.81,20240118,0.31,N,088350,5000,43426 억,,92380192,N,N,671,N,00,N +20241120,120715,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2755,90,2,3.38,2485994745,905883,85.75,2655,2775,2655,3460,1870,2665,2744.28,10.64,0,214568,2755,2710,2685,2640,2615,2697,2627,43427,795,5000,1970,5,1,868530000,23928,3.16,0.17,12,0.10,873.00,16076.00,3815,20240213,-27.79,2420,20240118,13.84,3815,-27.79,20240213,2420,13.84,20240118,3815,-27.79,20240213,2420,13.84,20240118,0.31,N,088350,5000,43426 억,,92380192,N,N,671,N,00,N +20241120,110716,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2765,100,2,3.75,2192694125,799681,75.70,2655,2775,2655,3460,1870,2665,2741.96,10.64,0,213443,2755,2710,2685,2640,2615,2697,2627,43427,795,5000,1970,5,1,868530000,24015,3.17,0.17,12,0.09,873.00,16076.00,3815,20240213,-27.52,2420,20240118,14.26,3815,-27.52,20240213,2420,14.26,20240118,3815,-27.52,20240213,2420,14.26,20240118,0.31,N,088350,5000,43426 억,,92380192,N,N,671,N,00,N +20241120,100715,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2750,85,2,3.19,1386611590,507209,48.01,2655,2775,2655,3460,1870,2665,2733.81,10.64,0,114844,2755,2710,2685,2640,2615,2697,2627,43427,795,5000,1970,5,1,868530000,23885,3.15,0.17,12,0.06,873.00,16076.00,3815,20240213,-27.92,2420,20240118,13.64,3815,-27.92,20240213,2420,13.64,20240118,3815,-27.92,20240213,2420,13.64,20240118,0.31,N,088350,5000,43426 억,,92380192,N,N,671,N,00,N +20241120,090714,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2710,45,2,1.69,250129530,92862,8.79,2655,2720,2655,3460,1870,2665,2693.56,10.64,0,19585,2755,2710,2685,2640,2615,2697,2627,43427,795,5000,1970,5,1,868530000,23537,3.10,0.17,12,0.01,873.00,16076.00,3815,20240213,-28.96,2420,20240118,11.98,3815,-28.96,20240213,2420,11.98,20240118,3815,-28.96,20240213,2420,11.98,20240118,0.31,N,088350,5000,43426 억,,92380192,N,N,671,N,00,N 20241119,160636,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2665,-25,5,-0.93,2810730130,1050847,60.90,2690,2730,2660,3495,1885,2690,2674.74,10.67,0,-346891,2846,2767,2686,2607,2526,2807,2647,43427,805,5000,1990,5,1,868530000,23146,3.05,0.17,12,0.12,873.00,16076.00,3815,20240213,-30.14,2420,20240118,10.12,3815,-30.14,20240213,2420,10.12,20240118,3815,-30.14,20240213,2420,10.12,20240118,0.31,N,088350,5000,43426 억,,92709552,N,N,671,N,00,N 20241119,150647,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2680,-10,5,-0.37,2178526700,813815,47.16,2690,2730,2660,3495,1885,2690,2676.93,10.67,0,-256563,2846,2767,2686,2607,2526,2807,2647,43427,805,5000,1990,5,1,868530000,23277,3.07,0.17,12,0.09,873.00,16076.00,3815,20240213,-29.75,2420,20240118,10.74,3815,-29.75,20240213,2420,10.74,20240118,3815,-29.75,20240213,2420,10.74,20240118,0.31,N,088350,5000,43426 억,,92709552,N,N,51228,N,00,N 20241119,140646,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2675,-15,5,-0.56,1811312430,676442,39.20,2690,2730,2660,3495,1885,2690,2677.71,10.67,0,-198237,2846,2767,2686,2607,2526,2807,2647,43427,805,5000,1990,5,1,868530000,23233,3.06,0.17,12,0.08,873.00,16076.00,3815,20240213,-29.88,2420,20240118,10.54,3815,-29.88,20240213,2420,10.54,20240118,3815,-29.88,20240213,2420,10.54,20240118,0.31,N,088350,5000,43426 억,,92709552,N,N,51228,N,00,N diff --git a/088390/price/prices-20241101.csv b/088390/price/prices-20241101.csv index f3bc50e7a187..b7a4d5bc8ace 100644 --- a/088390/price/prices-20241101.csv +++ b/088390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8350,90,2,1.09,79404740,9582,120.21,8070,8490,8070,10730,5790,8260,8286.86,0.44,0,-817,8406,8332,8216,8142,8026,8275,8085,47,2470,500,5610,10,1,9385844,784,-5.67,0.41,12,0.10,-1473.00,20528.00,26050,20240312,-67.95,7640,20241115,9.29,26050,-67.95,20240312,7640,9.29,20241115,26050,-67.95,20240312,7640,9.29,20241115,2.20,N,088390,500,46 억,,41704,N,N,0,N,00,N +20241120,150714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8430,170,2,2.06,76636790,9251,116.06,8070,8490,8070,10730,5790,8260,8284.16,0.44,0,-746,8406,8332,8216,8142,8026,8275,8085,47,2470,500,5610,10,1,9385844,791,-5.72,0.41,12,0.10,-1473.00,20528.00,26050,20240312,-67.64,7640,20241115,10.34,26050,-67.64,20240312,7640,10.34,20241115,26050,-67.64,20240312,7640,10.34,20241115,2.20,N,088390,500,46 억,,41704,N,N,0,N,00,N +20241120,140715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8440,180,2,2.18,73353630,8861,111.17,8070,8490,8070,10730,5790,8260,8278.26,0.44,0,-807,8406,8332,8216,8142,8026,8275,8085,47,2470,500,5610,10,1,9385844,792,-5.73,0.41,12,0.09,-1473.00,20528.00,26050,20240312,-67.60,7640,20241115,10.47,26050,-67.60,20240312,7640,10.47,20241115,26050,-67.60,20240312,7640,10.47,20241115,2.20,N,088390,500,46 억,,41704,N,N,0,N,00,N +20241120,130716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8350,90,2,1.09,60010950,7275,91.27,8070,8350,8070,10730,5790,8260,8248.93,0.44,0,-704,8406,8332,8216,8142,8026,8275,8085,47,2470,500,5610,10,1,9385844,784,-5.67,0.41,12,0.08,-1473.00,20528.00,26050,20240312,-67.95,7640,20241115,9.29,26050,-67.95,20240312,7640,9.29,20241115,26050,-67.95,20240312,7640,9.29,20241115,2.20,N,088390,500,46 억,,41704,N,N,0,N,00,N +20241120,120715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8290,30,2,0.36,44349050,5388,67.60,8070,8310,8070,10730,5790,8260,8231.08,0.44,0,-855,8406,8332,8216,8142,8026,8275,8085,47,2470,500,5610,10,1,9385844,778,-5.63,0.40,12,0.06,-1473.00,20528.00,26050,20240312,-68.18,7640,20241115,8.51,26050,-68.18,20240312,7640,8.51,20241115,26050,-68.18,20240312,7640,8.51,20241115,2.20,N,088390,500,46 억,,41704,N,N,0,N,00,N +20241120,110716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8280,20,2,0.24,19631590,2404,30.16,8070,8280,8070,10730,5790,8260,8166.22,0.44,0,170,8406,8332,8216,8142,8026,8275,8085,47,2470,500,5610,10,1,9385844,777,-5.62,0.40,12,0.03,-1473.00,20528.00,26050,20240312,-68.21,7640,20241115,8.38,26050,-68.21,20240312,7640,8.38,20241115,26050,-68.21,20240312,7640,8.38,20241115,2.20,N,088390,500,46 억,,41704,N,N,0,N,00,N +20241120,100716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8160,-100,5,-1.21,12990960,1598,20.05,8070,8240,8070,10730,5790,8260,8129.51,0.44,0,305,8406,8332,8216,8142,8026,8275,8085,47,2470,500,5610,10,1,9385844,766,-5.54,0.40,12,0.02,-1473.00,20528.00,26050,20240312,-68.68,7640,20241115,6.81,26050,-68.68,20240312,7640,6.81,20241115,26050,-68.68,20240312,7640,6.81,20241115,2.20,N,088390,500,46 억,,41704,N,N,0,N,00,N +20241120,090714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8240,-20,5,-0.24,1738260,214,2.68,8070,8240,8070,10730,5790,8260,8122.71,0.44,0,68,8406,8332,8216,8142,8026,8275,8085,47,2470,500,5610,10,1,9385844,773,-5.59,0.40,12,0.00,-1473.00,20528.00,26050,20240312,-68.37,7640,20241115,7.85,26050,-68.37,20240312,7640,7.85,20241115,26050,-68.37,20240312,7640,7.85,20241115,2.20,N,088390,500,46 억,,41704,N,N,0,N,00,N 20241119,160636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8260,-20,5,-0.24,65112580,7941,36.39,8270,8290,8100,10760,5800,8280,8199.54,0.46,0,-1293,8493,8386,8193,8086,7893,8440,8140,47,2480,500,5630,10,1,9385844,775,-5.61,0.40,12,0.08,-1473.00,20528.00,26050,20240312,-68.29,7640,20241115,8.12,26050,-68.29,20240312,7640,8.12,20241115,26050,-68.29,20240312,7640,8.12,20241115,2.24,N,088390,500,46 억,,42999,N,N,0,N,00,N 20241119,150647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8260,-20,5,-0.24,56233360,6867,31.47,8270,8270,8100,10760,5800,8280,8188.93,0.46,0,-1366,8493,8386,8193,8086,7893,8440,8140,47,2480,500,5630,10,1,9385844,775,-5.61,0.40,12,0.07,-1473.00,20528.00,26050,20240312,-68.29,7640,20241115,8.12,26050,-68.29,20240312,7640,8.12,20241115,26050,-68.29,20240312,7640,8.12,20241115,2.24,N,088390,500,46 억,,42999,N,N,0,N,00,N 20241119,140647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8210,-70,5,-0.85,39804510,4857,22.26,8270,8270,8100,10760,5800,8280,8195.29,0.46,0,-1385,8493,8386,8193,8086,7893,8440,8140,47,2480,500,5630,10,1,9385844,771,-5.57,0.40,12,0.05,-1473.00,20528.00,26050,20240312,-68.48,7640,20241115,7.46,26050,-68.48,20240312,7640,7.46,20241115,26050,-68.48,20240312,7640,7.46,20241115,2.24,N,088390,500,46 억,,42999,N,N,0,N,00,N diff --git a/088790/price/prices-20241101.csv b/088790/price/prices-20241101.csv index 2de299645155..085847cf14c9 100644 --- a/088790/price/prices-20241101.csv +++ b/088790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160705,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1800,-45,5,-2.44,71016901,39055,257.26,1845,1845,1799,2395,1292,1845,1818.38,1.75,0,-1735,1868,1856,1840,1828,1812,1862,1834,62,550,500,1320,1,1,12447744,224,5.11,0.21,12,0.31,352.00,8626.00,2530,20240513,-28.85,1686,20240806,6.76,2530,-28.85,20240513,1686,6.76,20240806,2530,-28.85,20240513,1686,6.76,20240806,0.04,N,088790,500,62 억,,217374,N,N,1,N,00,N +20241120,150714,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1802,-43,5,-2.33,70535931,38788,255.50,1845,1845,1799,2395,1292,1845,1818.50,1.75,0,-1669,1868,1856,1840,1828,1812,1862,1834,62,550,500,1320,1,1,12447744,224,5.12,0.21,12,0.31,352.00,8626.00,2530,20240513,-28.77,1686,20240806,6.88,2530,-28.77,20240513,1686,6.88,20240806,2530,-28.77,20240513,1686,6.88,20240806,0.04,N,088790,500,62 억,,217374,N,N,0,N,00,N +20241120,140715,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1813,-32,5,-1.73,44529540,24499,161.38,1845,1845,1800,2395,1292,1845,1817.61,1.75,0,-1412,1868,1856,1840,1828,1812,1862,1834,62,550,500,1320,1,1,12447744,226,5.15,0.21,12,0.20,352.00,8626.00,2530,20240513,-28.34,1686,20240806,7.53,2530,-28.34,20240513,1686,7.53,20240806,2530,-28.34,20240513,1686,7.53,20240806,0.04,N,088790,500,62 억,,217374,N,N,0,N,00,N +20241120,130716,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1815,-30,5,-1.63,39624206,21791,143.54,1845,1845,1800,2395,1292,1845,1818.37,1.75,0,-1395,1868,1856,1840,1828,1812,1862,1834,62,550,500,1320,1,1,12447744,226,5.16,0.21,12,0.18,352.00,8626.00,2530,20240513,-28.26,1686,20240806,7.65,2530,-28.26,20240513,1686,7.65,20240806,2530,-28.26,20240513,1686,7.65,20240806,0.04,N,088790,500,62 억,,217374,N,N,0,N,00,N +20241120,120715,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1816,-29,5,-1.57,33149088,18226,120.06,1845,1845,1800,2395,1292,1845,1818.78,1.75,0,-1700,1868,1856,1840,1828,1812,1862,1834,62,550,500,1320,1,1,12447744,226,5.16,0.21,12,0.15,352.00,8626.00,2530,20240513,-28.22,1686,20240806,7.71,2530,-28.22,20240513,1686,7.71,20240806,2530,-28.22,20240513,1686,7.71,20240806,0.04,N,088790,500,62 억,,217374,N,N,0,N,00,N +20241120,110716,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1815,-30,5,-1.63,10367980,5720,37.68,1845,1845,1800,2395,1292,1845,1812.58,1.75,0,-732,1868,1856,1840,1828,1812,1862,1834,62,550,500,1320,1,1,12447744,226,5.16,0.21,12,0.05,352.00,8626.00,2530,20240513,-28.26,1686,20240806,7.65,2530,-28.26,20240513,1686,7.65,20240806,2530,-28.26,20240513,1686,7.65,20240806,0.04,N,088790,500,62 억,,217374,N,N,0,N,00,N +20241120,100716,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1812,-33,5,-1.79,3910698,2157,14.21,1845,1845,1800,2395,1292,1845,1813.03,1.75,0,-343,1868,1856,1840,1828,1812,1862,1834,62,550,500,1320,1,1,12447744,226,5.15,0.21,12,0.02,352.00,8626.00,2530,20240513,-28.38,1686,20240806,7.47,2530,-28.38,20240513,1686,7.47,20240806,2530,-28.38,20240513,1686,7.47,20240806,0.04,N,088790,500,62 억,,217374,N,N,0,N,00,N +20241120,090714,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1823,-22,5,-1.19,385879,210,1.38,1845,1845,1823,2395,1292,1845,1837.52,1.75,0,-14,1868,1856,1840,1828,1812,1862,1834,62,550,500,1320,1,1,12447744,227,5.18,0.21,12,0.00,352.00,8626.00,2530,20240513,-27.94,1686,20240806,8.13,2530,-27.94,20240513,1686,8.13,20240806,2530,-27.94,20240513,1686,8.13,20240806,0.04,N,088790,500,62 억,,217374,N,N,0,N,00,N 20241119,160637,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1845,3,2,0.16,26970281,14665,44.03,1842,1852,1824,2390,1290,1842,1839.08,1.75,0,28,1870,1856,1828,1814,1786,1863,1821,62,548,500,1320,1,1,12447744,230,5.24,0.21,12,0.12,352.00,8626.00,2530,20240513,-27.08,1686,20240806,9.43,2530,-27.08,20240513,1686,9.43,20240806,2530,-27.08,20240513,1686,9.43,20240806,0.04,N,088790,500,62 억,,217346,N,N,0,N,00,N 20241119,150647,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1842,0,3,0.00,25450909,13841,41.56,1842,1852,1824,2390,1290,1842,1838.81,1.75,0,31,1870,1856,1828,1814,1786,1863,1821,62,548,500,1320,1,1,12447744,229,5.23,0.21,12,0.11,352.00,8626.00,2530,20240513,-27.19,1686,20240806,9.25,2530,-27.19,20240513,1686,9.25,20240806,2530,-27.19,20240513,1686,9.25,20240806,0.04,N,088790,500,62 억,,217346,N,N,0,N,00,N 20241119,140647,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1839,-3,5,-0.16,21838570,11878,35.66,1842,1852,1824,2390,1290,1842,1838.57,1.75,0,71,1870,1856,1828,1814,1786,1863,1821,62,548,500,1320,1,1,12447744,229,5.22,0.21,12,0.10,352.00,8626.00,2530,20240513,-27.31,1686,20240806,9.07,2530,-27.31,20240513,1686,9.07,20240806,2530,-27.31,20240513,1686,9.07,20240806,0.04,N,088790,500,62 억,,217346,N,N,0,N,00,N diff --git a/088800/price/prices-20241101.csv b/088800/price/prices-20241101.csv index 0dce23850d42..eb5d70ec5595 100644 --- a/088800/price/prices-20241101.csv +++ b/088800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,792,-35,5,-4.23,204507752,254851,139.84,827,827,789,1075,579,827,802.46,0.84,0,-35515,879,853,834,808,789,843,798,635,248,500,510,1,1,127068928,1006,-0.67,2.39,12,0.20,-1185.00,331.00,3680,20240119,-78.48,597,20240816,32.66,3680,-78.48,20240119,597,32.66,20240816,3680,-78.48,20240119,597,32.66,20240816,0.00,N,088800,500,635 억,,1067868,N,N,20,N,00,N +20241120,150714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,796,-31,5,-3.75,190041313,236577,129.81,827,827,792,1075,579,827,803.30,0.84,0,-30788,879,853,834,808,789,843,798,635,248,500,510,1,1,127068928,1011,-0.67,2.40,12,0.19,-1185.00,331.00,3680,20240119,-78.37,597,20240816,33.33,3680,-78.37,20240119,597,33.33,20240816,3680,-78.37,20240119,597,33.33,20240816,0.00,N,088800,500,635 억,,1067868,N,N,29,N,00,N +20241120,140715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,801,-26,5,-3.14,144965636,180159,98.86,827,827,800,1075,579,827,804.65,0.84,0,-16084,879,853,834,808,789,843,798,635,248,500,510,1,1,127068928,1018,-0.68,2.42,12,0.14,-1185.00,331.00,3680,20240119,-78.23,597,20240816,34.17,3680,-78.23,20240119,597,34.17,20240816,3680,-78.23,20240119,597,34.17,20240816,0.00,N,088800,500,635 억,,1067868,N,N,29,N,00,N +20241120,130716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,805,-22,5,-2.66,119133181,147930,81.17,827,827,800,1075,579,827,805.33,0.84,0,-15016,879,853,834,808,789,843,798,635,248,500,510,1,1,127068928,1023,-0.68,2.43,12,0.12,-1185.00,331.00,3680,20240119,-78.12,597,20240816,34.84,3680,-78.12,20240119,597,34.84,20240816,3680,-78.12,20240119,597,34.84,20240816,0.00,N,088800,500,635 억,,1067868,N,N,29,N,00,N +20241120,120716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,804,-23,5,-2.78,106400739,132087,72.48,827,827,800,1075,579,827,805.54,0.84,0,-14161,879,853,834,808,789,843,798,635,248,500,510,1,1,127068928,1022,-0.68,2.43,12,0.10,-1185.00,331.00,3680,20240119,-78.15,597,20240816,34.67,3680,-78.15,20240119,597,34.67,20240816,3680,-78.15,20240119,597,34.67,20240816,0.00,N,088800,500,635 억,,1067868,N,N,29,N,00,N +20241120,110717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,803,-24,5,-2.90,93094119,115532,63.39,827,827,800,1075,579,827,805.79,0.84,0,-14479,879,853,834,808,789,843,798,635,248,500,510,1,1,127068928,1020,-0.68,2.43,12,0.09,-1185.00,331.00,3680,20240119,-78.18,597,20240816,34.51,3680,-78.18,20240119,597,34.51,20240816,3680,-78.18,20240119,597,34.51,20240816,0.00,N,088800,500,635 억,,1067868,N,N,29,N,00,N +20241120,100716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,803,-24,5,-2.90,72396274,89782,49.26,827,827,800,1075,579,827,806.36,0.84,0,-15760,879,853,834,808,789,843,798,635,248,500,510,1,1,127068928,1020,-0.68,2.43,12,0.07,-1185.00,331.00,3680,20240119,-78.18,597,20240816,34.51,3680,-78.18,20240119,597,34.51,20240816,3680,-78.18,20240119,597,34.51,20240816,0.00,N,088800,500,635 억,,1067868,N,N,29,N,00,N +20241120,090714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,813,-14,5,-1.69,4223965,5159,2.83,827,827,813,1075,579,827,818.76,0.84,0,-809,879,853,834,808,789,843,798,635,248,500,510,1,1,127068928,1033,-0.69,2.46,12,0.00,-1185.00,331.00,3680,20240119,-77.91,597,20240816,36.18,3680,-77.91,20240119,597,36.18,20240816,3680,-77.91,20240119,597,36.18,20240816,0.00,N,088800,500,635 억,,1067868,N,N,29,N,00,N 20241119,160637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,827,-24,5,-2.82,151201724,181958,77.32,851,860,815,1106,596,851,830.98,0.85,0,-17763,897,873,862,838,827,868,833,635,255,500,520,1,1,127068928,1051,-0.70,2.50,12,0.14,-1185.00,331.00,3680,20240119,-77.53,597,20240816,38.53,3680,-77.53,20240119,597,38.53,20240816,3680,-77.53,20240119,597,38.53,20240816,0.00,N,088800,500,635 억,,1085539,N,N,29,N,00,N 20241119,150647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,823,-28,5,-3.29,148721124,178958,76.04,851,860,815,1106,596,851,831.04,0.85,0,-17340,897,873,862,838,827,868,833,635,255,500,520,1,1,127068928,1046,-0.69,2.49,12,0.14,-1185.00,331.00,3680,20240119,-77.64,597,20240816,37.86,3680,-77.64,20240119,597,37.86,20240816,3680,-77.64,20240119,597,37.86,20240816,0.00,N,088800,500,635 억,,1085539,N,N,14,N,00,N 20241119,140647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,829,-22,5,-2.59,113918498,136726,58.10,851,860,815,1106,596,851,833.19,0.85,0,-14460,897,873,862,838,827,868,833,635,255,500,520,1,1,127068928,1053,-0.70,2.50,12,0.11,-1185.00,331.00,3680,20240119,-77.47,597,20240816,38.86,3680,-77.47,20240119,597,38.86,20240816,3680,-77.47,20240119,597,38.86,20240816,0.00,N,088800,500,635 억,,1085539,N,N,14,N,00,N diff --git a/088910/price/prices-20241101.csv b/088910/price/prices-20241101.csv index e3ff6fbd2d6b..4fc9ab9fd0c2 100644 --- a/088910/price/prices-20241101.csv +++ b/088910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160705,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1925,15,2,0.79,29232743,15264,127.69,1891,1925,1891,2480,1337,1910,1914.92,1.65,0,-1078,1933,1921,1902,1890,1871,1927,1896,129,570,500,1370,1,1,25831764,497,1.88,0.23,12,0.06,1023.00,8503.00,3155,20240110,-38.99,1829,20241114,5.25,3155,-38.99,20240110,1829,5.25,20241114,3155,-38.99,20240110,1829,5.25,20241114,1.83,N,088910,500,129 억,,426389,N,N,0,N,00,N +20241120,150714,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1924,14,2,0.73,26540556,13864,115.98,1891,1924,1891,2480,1337,1910,1914.35,1.65,0,-1030,1933,1921,1902,1890,1871,1927,1896,129,570,500,1370,1,1,25831764,497,1.88,0.23,12,0.05,1023.00,8503.00,3155,20240110,-39.02,1829,20241114,5.19,3155,-39.02,20240110,1829,5.19,20241114,3155,-39.02,20240110,1829,5.19,20241114,1.83,N,088910,500,129 억,,426389,N,N,0,N,00,N +20241120,140716,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1917,7,2,0.37,24249586,12671,106.00,1891,1920,1891,2480,1337,1910,1913.79,1.65,0,-986,1933,1921,1902,1890,1871,1927,1896,129,570,500,1370,1,1,25831764,495,1.87,0.23,12,0.05,1023.00,8503.00,3155,20240110,-39.24,1829,20241114,4.81,3155,-39.24,20240110,1829,4.81,20241114,3155,-39.24,20240110,1829,4.81,20241114,1.83,N,088910,500,129 억,,426389,N,N,0,N,00,N +20241120,130717,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1917,7,2,0.37,22390096,11701,97.88,1891,1920,1891,2480,1337,1910,1913.52,1.65,0,-986,1933,1921,1902,1890,1871,1927,1896,129,570,500,1370,1,1,25831764,495,1.87,0.23,12,0.05,1023.00,8503.00,3155,20240110,-39.24,1829,20241114,4.81,3155,-39.24,20240110,1829,4.81,20241114,3155,-39.24,20240110,1829,4.81,20241114,1.83,N,088910,500,129 억,,426389,N,N,0,N,00,N +20241120,120716,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1918,8,2,0.42,13527061,7076,59.19,1891,1920,1891,2480,1337,1910,1911.68,1.65,0,-263,1933,1921,1902,1890,1871,1927,1896,129,570,500,1370,1,1,25831764,495,1.87,0.23,12,0.03,1023.00,8503.00,3155,20240110,-39.21,1829,20241114,4.87,3155,-39.21,20240110,1829,4.87,20241114,3155,-39.21,20240110,1829,4.87,20241114,1.83,N,088910,500,129 억,,426389,N,N,0,N,00,N +20241120,110717,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1914,4,2,0.21,11594709,6068,50.76,1891,1914,1891,2480,1337,1910,1910.80,1.65,0,-262,1933,1921,1902,1890,1871,1927,1896,129,570,500,1370,1,1,25831764,494,1.87,0.23,12,0.02,1023.00,8503.00,3155,20240110,-39.33,1829,20241114,4.65,3155,-39.33,20240110,1829,4.65,20241114,3155,-39.33,20240110,1829,4.65,20241114,1.83,N,088910,500,129 억,,426389,N,N,0,N,00,N +20241120,100717,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1903,-7,5,-0.37,524467,275,2.30,1891,1910,1891,2480,1337,1910,1907.15,1.65,0,-246,1933,1921,1902,1890,1871,1927,1896,129,570,500,1370,1,1,25831764,492,1.86,0.22,12,0.00,1023.00,8503.00,3155,20240110,-39.68,1829,20241114,4.05,3155,-39.68,20240110,1829,4.05,20241114,3155,-39.68,20240110,1829,4.05,20241114,1.83,N,088910,500,129 억,,426389,N,N,0,N,00,N +20241120,090715,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1910,0,3,0.00,144654,76,0.64,1891,1910,1891,2480,1337,1910,1903.34,1.65,0,-52,1933,1921,1902,1890,1871,1927,1896,129,570,500,1370,1,1,25831764,493,1.87,0.22,12,0.00,1023.00,8503.00,3155,20240110,-39.46,1829,20241114,4.43,3155,-39.46,20240110,1829,4.43,20241114,3155,-39.46,20240110,1829,4.43,20241114,1.83,N,088910,500,129 억,,426389,N,N,0,N,00,N 20241119,160637,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1910,1,2,0.05,22662622,11946,38.93,1883,1914,1883,2480,1337,1909,1897.06,1.66,0,-1293,1941,1924,1896,1879,1851,1933,1888,129,571,500,1370,1,1,25831764,493,1.87,0.22,12,0.05,1023.00,8503.00,3155,20240110,-39.46,1829,20241114,4.43,3155,-39.46,20240110,1829,4.43,20241114,3155,-39.46,20240110,1829,4.43,20241114,1.88,N,088910,500,129 억,,427682,N,N,0,N,00,N 20241119,150648,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1898,-11,5,-0.58,21512487,11343,36.96,1883,1914,1883,2480,1337,1909,1896.54,1.66,0,-1173,1941,1924,1896,1879,1851,1933,1888,129,571,500,1370,1,1,25831764,490,1.86,0.22,12,0.04,1023.00,8503.00,3155,20240110,-39.84,1829,20241114,3.77,3155,-39.84,20240110,1829,3.77,20241114,3155,-39.84,20240110,1829,3.77,20241114,1.88,N,088910,500,129 억,,427682,N,N,0,N,00,N 20241119,140648,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1899,-10,5,-0.52,18941370,9988,32.55,1883,1914,1883,2480,1337,1909,1896.41,1.66,0,-1020,1941,1924,1896,1879,1851,1933,1888,129,571,500,1370,1,1,25831764,491,1.86,0.22,12,0.04,1023.00,8503.00,3155,20240110,-39.81,1829,20241114,3.83,3155,-39.81,20240110,1829,3.83,20241114,3155,-39.81,20240110,1829,3.83,20241114,1.88,N,088910,500,129 억,,427682,N,N,0,N,00,N diff --git a/088980/price/prices-20241101.csv b/088980/price/prices-20241101.csv index 86df272c7d71..853cd2eceef7 100644 --- a/088980/price/prices-20241101.csv +++ b/088980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160705,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11350,-100,5,-0.87,12639494970,1116433,240.33,11450,11480,11260,14880,8020,11450,11321.30,11.31,0,-153634,11530,11490,11430,11390,11330,11510,11410,32972,3430,0,9160,10,1,478921993,54358,0.00,0.00,12,0.23,0.00,0.00,12938,20240307,-12.27,10492,20240805,8.18,12938,-12.27,20240307,10492,8.18,20240805,12960,-12.42,20240307,10510,7.99,20240805,0.00,N,088980,0,32972 억,,54177085,N,N,1239,N,00,N +20241120,150715,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11340,-110,5,-0.96,11923176690,1053279,226.74,11450,11480,11260,14880,8020,11450,11320.06,11.31,0,-136138,11530,11490,11430,11390,11330,11510,11410,32972,3430,0,9160,10,1,478921993,54310,0.00,0.00,12,0.22,0.00,0.00,12938,20240307,-12.35,10492,20240805,8.08,12938,-12.35,20240307,10492,8.08,20240805,12960,-12.50,20240307,10510,7.90,20240805,0.00,N,088980,0,32972 억,,54177085,N,N,433,N,00,N +20241120,140716,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11280,-170,5,-1.48,9969840090,880647,189.58,11450,11480,11260,14880,8020,11450,11321.04,11.31,0,-151273,11530,11490,11430,11390,11330,11510,11410,32972,3430,0,9160,10,1,478921993,54022,0.00,0.00,12,0.18,0.00,0.00,12938,20240307,-12.81,10492,20240805,7.51,12938,-12.81,20240307,10492,7.51,20240805,12960,-12.96,20240307,10510,7.33,20240805,0.00,N,088980,0,32972 억,,54177085,N,N,433,N,00,N +20241120,130717,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11280,-170,5,-1.48,8282232520,730956,157.35,11450,11480,11270,14880,8020,11450,11330.69,11.31,0,-149648,11530,11490,11430,11390,11330,11510,11410,32972,3430,0,9160,10,1,478921993,54022,0.00,0.00,12,0.15,0.00,0.00,12938,20240307,-12.81,10492,20240805,7.51,12938,-12.81,20240307,10492,7.51,20240805,12960,-12.96,20240307,10510,7.33,20240805,0.00,N,088980,0,32972 억,,54177085,N,N,433,N,00,N +20241120,120716,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11310,-140,5,-1.22,6361718340,560868,120.74,11450,11480,11300,14880,8020,11450,11342.63,11.31,0,-120592,11530,11490,11430,11390,11330,11510,11410,32972,3430,0,9160,10,1,478921993,54166,0.00,0.00,12,0.12,0.00,0.00,12938,20240307,-12.58,10492,20240805,7.80,12938,-12.58,20240307,10492,7.80,20240805,12960,-12.73,20240307,10510,7.61,20240805,0.00,N,088980,0,32972 억,,54177085,N,N,433,N,00,N +20241120,110717,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11320,-130,5,-1.14,4145769610,365057,78.59,11450,11480,11300,14880,8020,11450,11356.50,11.31,0,-92117,11530,11490,11430,11390,11330,11510,11410,32972,3430,0,9160,10,1,478921993,54214,0.00,0.00,12,0.08,0.00,0.00,12938,20240307,-12.51,10492,20240805,7.89,12938,-12.51,20240307,10492,7.89,20240805,12960,-12.65,20240307,10510,7.71,20240805,0.00,N,088980,0,32972 억,,54177085,N,N,433,N,00,N +20241120,100717,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11350,-100,5,-0.87,1967899180,172704,37.18,11450,11480,11340,14880,8020,11450,11394.64,11.31,0,-58287,11530,11490,11430,11390,11330,11510,11410,32972,3430,0,9160,10,1,478921993,54358,0.00,0.00,12,0.04,0.00,0.00,12938,20240307,-12.27,10492,20240805,8.18,12938,-12.27,20240307,10492,8.18,20240805,12960,-12.42,20240307,10510,7.99,20240805,0.00,N,088980,0,32972 억,,54177085,N,N,433,N,00,N +20241120,090715,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11460,10,2,0.09,89900530,7848,1.69,11450,11480,11440,14880,8020,11450,11455.22,11.31,0,-12,11530,11490,11430,11390,11330,11510,11410,32972,3430,0,9160,10,1,478921993,54884,0.00,0.00,12,0.00,0.00,0.00,12938,20240307,-11.42,10492,20240805,9.23,12938,-11.42,20240307,10492,9.23,20240805,12960,-11.57,20240307,10510,9.04,20240805,0.00,N,088980,0,32972 억,,54177085,N,N,433,N,00,N 20241119,160637,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11450,80,2,0.70,5315303030,464378,66.44,11380,11470,11370,14780,7960,11370,11446.07,11.33,0,-95561,11603,11486,11373,11256,11143,11545,11315,32972,3410,0,9090,10,1,478921993,54837,0.00,0.00,12,0.10,0.00,0.00,12938,20240307,-11.50,10492,20240805,9.13,12938,-11.50,20240307,10492,9.13,20240805,12960,-11.65,20240307,10510,8.94,20240805,0.00,N,088980,0,32972 억,,54239931,N,N,433,N,00,N 20241119,150648,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11440,70,2,0.62,4762277670,416076,59.53,11380,11470,11370,14780,7960,11370,11445.69,11.33,0,-68943,11603,11486,11373,11256,11143,11545,11315,32972,3410,0,9090,10,1,478921993,54789,0.00,0.00,12,0.09,0.00,0.00,12938,20240307,-11.58,10492,20240805,9.04,12938,-11.58,20240307,10492,9.04,20240805,12960,-11.73,20240307,10510,8.85,20240805,0.00,N,088980,0,32972 억,,54239931,N,N,895,N,00,N 20241119,140648,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11440,70,2,0.62,4088676590,357189,51.10,11380,11470,11370,14780,7960,11370,11446.82,11.33,0,-59683,11603,11486,11373,11256,11143,11545,11315,32972,3410,0,9090,10,1,478921993,54789,0.00,0.00,12,0.07,0.00,0.00,12938,20240307,-11.58,10492,20240805,9.04,12938,-11.58,20240307,10492,9.04,20240805,12960,-11.73,20240307,10510,8.85,20240805,0.00,N,088980,0,32972 억,,54239931,N,N,895,N,00,N diff --git a/089010/price/prices-20241101.csv b/089010/price/prices-20241101.csv index d7feb60461aa..9519adc13a3a 100644 --- a/089010/price/prices-20241101.csv +++ b/089010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160706,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16400,-180,5,-1.09,6050076310,359456,436.84,16580,17440,16320,21550,11610,16580,16831.68,6.94,0,-51552,16993,16786,16453,16246,15913,16890,16350,77,4970,500,12260,10,1,15334346,2515,-29.13,1.51,12,2.34,-563.00,10890.00,36850,20240516,-55.50,15630,20241115,4.93,36850,-55.50,20240516,15630,4.93,20241115,36850,-55.50,20240516,15630,4.93,20241115,5.41,N,089010,500,76 억,,1064523,N,N,0,N,00,N +20241120,150715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16400,-180,5,-1.09,5856246730,347642,422.49,16580,17440,16320,21550,11610,16580,16845.62,6.94,0,-54570,16993,16786,16453,16246,15913,16890,16350,77,4970,500,12260,10,1,15334346,2515,-29.13,1.51,12,2.27,-563.00,10890.00,36850,20240516,-55.50,15630,20241115,4.93,36850,-55.50,20240516,15630,4.93,20241115,36850,-55.50,20240516,15630,4.93,20241115,5.41,N,089010,500,76 억,,1064523,N,N,0,N,00,N +20241120,140716,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16570,-10,5,-0.06,5487708780,325317,395.35,16580,17440,16320,21550,11610,16580,16868.80,6.94,0,-56203,16993,16786,16453,16246,15913,16890,16350,77,4970,500,12260,10,1,15334346,2541,-29.43,1.52,12,2.12,-563.00,10890.00,36850,20240516,-55.03,15630,20241115,6.01,36850,-55.03,20240516,15630,6.01,20241115,36850,-55.03,20240516,15630,6.01,20241115,5.41,N,089010,500,76 억,,1064523,N,N,0,N,00,N +20241120,130717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16710,130,2,0.78,5162914840,305742,371.56,16580,17440,16320,21550,11610,16580,16886.51,6.94,0,-52162,16993,16786,16453,16246,15913,16890,16350,77,4970,500,12260,10,1,15334346,2562,-29.68,1.53,12,1.99,-563.00,10890.00,36850,20240516,-54.65,15630,20241115,6.91,36850,-54.65,20240516,15630,6.91,20241115,36850,-54.65,20240516,15630,6.91,20241115,5.41,N,089010,500,76 억,,1064523,N,N,0,N,00,N +20241120,120716,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16970,390,2,2.35,4345694760,257029,312.36,16580,17440,16320,21550,11610,16580,16907.41,6.94,0,-48376,16993,16786,16453,16246,15913,16890,16350,77,4970,500,12260,10,1,15334346,2602,-30.14,1.56,12,1.68,-563.00,10890.00,36850,20240516,-53.95,15630,20241115,8.57,36850,-53.95,20240516,15630,8.57,20241115,36850,-53.95,20240516,15630,8.57,20241115,5.41,N,089010,500,76 억,,1064523,N,N,0,N,00,N +20241120,110718,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16790,210,2,1.27,1747381820,105181,127.83,16580,16900,16320,21550,11610,16580,16613.09,6.94,0,-15736,16993,16786,16453,16246,15913,16890,16350,77,4970,500,12260,10,1,15334346,2575,-29.82,1.54,12,0.69,-563.00,10890.00,36850,20240516,-54.44,15630,20241115,7.42,36850,-54.44,20240516,15630,7.42,20241115,36850,-54.44,20240516,15630,7.42,20241115,5.41,N,089010,500,76 억,,1064523,N,N,0,N,00,N +20241120,100717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16600,20,2,0.12,1008967190,60555,73.59,16580,16900,16460,21550,11610,16580,16662.00,6.94,0,-18314,16993,16786,16453,16246,15913,16890,16350,77,4970,500,12260,10,1,15334346,2546,-29.48,1.52,12,0.39,-563.00,10890.00,36850,20240516,-54.95,15630,20241115,6.21,36850,-54.95,20240516,15630,6.21,20241115,36850,-54.95,20240516,15630,6.21,20241115,5.41,N,089010,500,76 억,,1064523,N,N,0,N,00,N +20241120,090715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16570,-10,5,-0.06,118278250,7114,8.65,16580,16720,16500,21550,11610,16580,16626.12,6.94,0,-2980,16993,16786,16453,16246,15913,16890,16350,77,4970,500,12260,10,1,15334346,2541,-29.43,1.52,12,0.05,-563.00,10890.00,36850,20240516,-55.03,15630,20241115,6.01,36850,-55.03,20240516,15630,6.01,20241115,36850,-55.03,20240516,15630,6.01,20241115,5.41,N,089010,500,76 억,,1064523,N,N,0,N,00,N 20241119,160638,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16580,280,2,1.72,1343595030,81861,77.59,16400,16660,16120,21150,11410,16300,16412.93,6.95,0,-1002,16973,16636,16323,15986,15673,16805,16155,77,4850,500,12060,10,1,15334346,2542,-29.45,1.52,12,0.53,-563.00,10890.00,36850,20240516,-55.01,15630,20241115,6.08,36850,-55.01,20240516,15630,6.08,20241115,36850,-55.01,20240516,15630,6.08,20241115,5.45,N,089010,500,76 억,,1065109,N,N,0,N,00,N 20241119,150648,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16470,170,2,1.04,1283700160,78235,74.15,16400,16660,16120,21150,11410,16300,16408.26,6.95,0,-669,16973,16636,16323,15986,15673,16805,16155,77,4850,500,12060,10,1,15334346,2526,-29.25,1.51,12,0.51,-563.00,10890.00,36850,20240516,-55.31,15630,20241115,5.37,36850,-55.31,20240516,15630,5.37,20241115,36850,-55.31,20240516,15630,5.37,20241115,5.45,N,089010,500,76 억,,1065109,N,N,0,N,00,N 20241119,140648,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16410,110,2,0.67,1063241850,64761,61.38,16400,16660,16120,21150,11410,16300,16417.93,6.95,0,-3562,16973,16636,16323,15986,15673,16805,16155,77,4850,500,12060,10,1,15334346,2516,-29.15,1.51,12,0.42,-563.00,10890.00,36850,20240516,-55.47,15630,20241115,4.99,36850,-55.47,20240516,15630,4.99,20241115,36850,-55.47,20240516,15630,4.99,20241115,5.45,N,089010,500,76 억,,1065109,N,N,0,N,00,N diff --git a/089030/price/prices-20241101.csv b/089030/price/prices-20241101.csv index eb40ce7cfb02..1e8a2830b5d9 100644 --- a/089030/price/prices-20241101.csv +++ b/089030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160706,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35600,2000,2,5.95,34307011250,975348,75.98,34300,36350,33350,43650,23550,33600,35174.01,14.37,0,-78912,35600,34600,33550,32550,31500,34075,32025,190,10050,500,23520,50,1,37353645,13298,-142.97,5.75,12,2.61,-249.00,6189.00,70800,20240711,-49.72,8850,20231115,302.26,70800,-49.72,20240711,11050,222.17,20240103,70800,-49.72,20240711,8940,298.21,20231207,1.45,N,089030,500,189 억,,5366630,N,N,2673,N,00,N +20241120,150715,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35650,2050,2,6.10,33125416600,942244,73.40,34300,36350,33350,43650,23550,33600,35156.28,14.37,0,-79145,35600,34600,33550,32550,31500,34075,32025,190,10050,500,23520,50,1,37353645,13317,-143.17,5.76,12,2.52,-249.00,6189.00,70800,20240711,-49.65,8850,20231115,302.82,70800,-49.65,20240711,11050,222.62,20240103,70800,-49.65,20240711,8940,298.77,20231207,1.45,N,089030,500,189 억,,5366630,N,N,2278,N,00,N +20241120,140717,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35600,2000,2,5.95,29018637500,827496,64.46,34300,36350,33350,43650,23550,33600,35068.44,14.37,0,-61533,35600,34600,33550,32550,31500,34075,32025,190,10050,500,23520,50,1,37353645,13298,-142.97,5.75,12,2.22,-249.00,6189.00,70800,20240711,-49.72,8850,20231115,302.26,70800,-49.72,20240711,11050,222.17,20240103,70800,-49.72,20240711,8940,298.21,20231207,1.45,N,089030,500,189 억,,5366630,N,N,2278,N,00,N +20241120,130718,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35600,2000,2,5.95,25218497600,720838,56.15,34300,36350,33350,43650,23550,33600,34985.43,14.37,0,-66136,35600,34600,33550,32550,31500,34075,32025,190,10050,500,23520,50,1,37353645,13298,-142.97,5.75,12,1.93,-249.00,6189.00,70800,20240711,-49.72,8850,20231115,302.26,70800,-49.72,20240711,11050,222.17,20240103,70800,-49.72,20240711,8940,298.21,20231207,1.45,N,089030,500,189 억,,5366630,N,N,2278,N,00,N +20241120,120717,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36050,2450,2,7.29,21257678500,610080,47.52,34300,36350,33350,43650,23550,33600,34844.57,14.37,0,-45094,35600,34600,33550,32550,31500,34075,32025,190,10050,500,23520,50,1,37353645,13466,-144.78,5.82,12,1.63,-249.00,6189.00,70800,20240711,-49.08,8850,20231115,307.34,70800,-49.08,20240711,11050,226.24,20240103,70800,-49.08,20240711,8940,303.24,20231207,1.45,N,089030,500,189 억,,5366630,N,N,2278,N,00,N +20241120,110718,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35400,1800,2,5.36,16006243900,463456,36.10,34300,35550,33350,43650,23550,33600,34537.19,14.37,0,-30603,35600,34600,33550,32550,31500,34075,32025,190,10050,500,23520,50,1,37353645,13223,-142.17,5.72,12,1.24,-249.00,6189.00,70800,20240711,-50.00,8850,20231115,300.00,70800,-50.00,20240711,11050,220.36,20240103,70800,-50.00,20240711,8940,295.97,20231207,1.45,N,089030,500,189 억,,5366630,N,N,2278,N,00,N +20241120,100717,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34500,900,2,2.68,9696939050,284005,22.12,34300,34850,33350,43650,23550,33600,34144.01,14.37,0,-32245,35600,34600,33550,32550,31500,34075,32025,190,10050,500,23520,50,1,37353645,12887,-138.55,5.57,12,0.76,-249.00,6189.00,70800,20240711,-51.27,8850,20231115,289.83,70800,-51.27,20240711,11050,212.22,20240103,70800,-51.27,20240711,8940,285.91,20231207,1.45,N,089030,500,189 억,,5366630,N,N,2278,N,00,N +20241120,090716,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33850,250,2,0.74,2645419050,77659,6.05,34300,34400,33700,43650,23550,33600,34065.99,14.37,0,-37285,35600,34600,33550,32550,31500,34075,32025,190,10050,500,23520,50,1,37353645,12644,-135.94,5.47,12,0.21,-249.00,6189.00,70800,20240711,-52.19,8850,20231115,282.49,70800,-52.19,20240711,11050,206.33,20240103,70800,-52.19,20240711,8940,278.64,20231207,1.45,N,089030,500,189 억,,5366630,N,N,2278,N,00,N 20241119,160638,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33600,-600,5,-1.75,42908278250,1276771,62.65,33900,34550,32500,44450,23950,34200,33606.55,14.00,0,147964,42300,38250,35400,31350,28500,36825,29925,190,10250,500,23940,50,1,37353645,12551,-134.94,5.43,12,3.42,-249.00,6189.00,70800,20240711,-52.54,8730,20231110,284.88,70800,-52.54,20240711,11050,204.07,20240103,70800,-52.54,20240711,8940,275.84,20231207,1.31,N,089030,500,189 억,,5229198,N,N,2278,N,00,N 20241119,150648,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33650,-550,5,-1.61,41785202700,1243369,61.01,33900,34550,32500,44450,23950,34200,33606.09,14.00,0,143034,42300,38250,35400,31350,28500,36825,29925,190,10250,500,23940,50,1,37353645,12570,-135.14,5.44,12,3.33,-249.00,6189.00,70800,20240711,-52.47,8730,20231110,285.45,70800,-52.47,20240711,11050,204.52,20240103,70800,-52.47,20240711,8940,276.40,20231207,1.31,N,089030,500,189 억,,5229198,N,N,1423,N,00,N 20241119,140648,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33550,-650,5,-1.90,36209233950,1077050,52.85,33900,34550,32500,44450,23950,34200,33618.51,14.00,0,100237,42300,38250,35400,31350,28500,36825,29925,190,10250,500,23940,50,1,37353645,12532,-134.74,5.42,12,2.88,-249.00,6189.00,70800,20240711,-52.61,8730,20231110,284.31,70800,-52.61,20240711,11050,203.62,20240103,70800,-52.61,20240711,8940,275.28,20231207,1.31,N,089030,500,189 억,,5229198,N,N,1423,N,00,N diff --git a/089140/price/prices-20241101.csv b/089140/price/prices-20241101.csv index 3e93c79fbbfa..238e728fd332 100644 --- a/089140/price/prices-20241101.csv +++ b/089140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3870,265,2,7.35,4047980675,1063897,312.25,3650,3965,3595,4685,2525,3605,3804.72,0.00,0,17889,3878,3741,3648,3511,3418,3810,3580,304,1080,2500,2520,5,1,12170615,471,3.72,0.26,12,8.74,1039.00,14685.00,6340,20241101,-38.96,2505,20240805,54.49,6340,-38.96,20241101,2505,54.49,20240805,6340,-38.96,20241101,2505,54.49,20240805,1.27,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241120,150716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3785,180,2,4.99,3762371720,989631,290.45,3650,3965,3595,4685,2525,3605,3801.79,0.00,0,21728,3878,3741,3648,3511,3418,3810,3580,304,1080,2500,2520,5,1,12170615,461,3.64,0.26,12,8.13,1039.00,14685.00,6340,20241101,-40.30,2505,20240805,51.10,6340,-40.30,20241101,2505,51.10,20240805,6340,-40.30,20241101,2505,51.10,20240805,1.27,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241120,140717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3775,170,2,4.72,3187179295,839188,246.29,3650,3965,3595,4685,2525,3605,3797.93,0.00,0,36929,3878,3741,3648,3511,3418,3810,3580,304,1080,2500,2520,5,1,12170615,459,3.63,0.26,12,6.90,1039.00,14685.00,6340,20241101,-40.46,2505,20240805,50.70,6340,-40.46,20241101,2505,50.70,20240805,6340,-40.46,20241101,2505,50.70,20240805,1.27,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241120,130718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3755,150,2,4.16,3003247775,790735,232.07,3650,3965,3595,4685,2525,3605,3798.05,0.00,0,30064,3878,3741,3648,3511,3418,3810,3580,304,1080,2500,2520,5,1,12170615,457,3.61,0.26,12,6.50,1039.00,14685.00,6340,20241101,-40.77,2505,20240805,49.90,6340,-40.77,20241101,2505,49.90,20240805,6340,-40.77,20241101,2505,49.90,20240805,1.27,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241120,120717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3765,160,2,4.44,2716938625,714698,209.76,3650,3965,3595,4685,2525,3605,3801.52,0.00,0,15557,3878,3741,3648,3511,3418,3810,3580,304,1080,2500,2520,5,1,12170615,458,3.62,0.26,12,5.87,1039.00,14685.00,6340,20241101,-40.62,2505,20240805,50.30,6340,-40.62,20241101,2505,50.30,20240805,6340,-40.62,20241101,2505,50.30,20240805,1.27,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241120,110718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3780,175,2,4.85,2569656355,675671,198.30,3650,3965,3595,4685,2525,3605,3803.12,0.00,0,17078,3878,3741,3648,3511,3418,3810,3580,304,1080,2500,2520,5,1,12170615,460,3.64,0.26,12,5.55,1039.00,14685.00,6340,20241101,-40.38,2505,20240805,50.90,6340,-40.38,20241101,2505,50.90,20240805,6340,-40.38,20241101,2505,50.90,20240805,1.27,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241120,100718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3815,210,2,5.83,2168226685,568863,166.96,3650,3965,3595,4685,2525,3605,3811.51,0.00,0,15043,3878,3741,3648,3511,3418,3810,3580,304,1080,2500,2520,5,1,12170615,464,3.67,0.26,12,4.67,1039.00,14685.00,6340,20241101,-39.83,2505,20240805,52.30,6340,-39.83,20241101,2505,52.30,20240805,6340,-39.83,20241101,2505,52.30,20240805,1.27,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241120,090716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3625,20,2,0.55,99801855,27563,8.09,3650,3665,3595,4685,2525,3605,3620.86,0.00,0,-2648,3878,3741,3648,3511,3418,3810,3580,304,1080,2500,2520,5,1,12170615,441,3.49,0.25,12,0.23,1039.00,14685.00,6340,20241101,-42.82,2505,20240805,44.71,6340,-42.82,20241101,2505,44.71,20240805,6340,-42.82,20241101,2505,44.71,20240805,1.27,N,089140,2500,304 억,,0,N,N,0,N,00,N 20241119,160638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3605,-5,5,-0.14,1233491895,337665,83.40,3580,3785,3555,4690,2530,3610,3653.00,0.00,0,-30326,3820,3715,3615,3510,3410,3767,3562,304,1080,2500,2520,5,1,12170615,439,3.47,0.25,12,2.77,1039.00,14685.00,6340,20241101,-43.14,2505,20240805,43.91,6340,-43.14,20241101,2505,43.91,20240805,6340,-43.14,20241101,2505,43.91,20240805,1.35,N,089140,2500,304 억,,0,N,N,0,N,00,N 20241119,150649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3630,20,2,0.55,1182226390,323464,79.89,3580,3785,3555,4690,2530,3610,3654.89,0.00,0,-33281,3820,3715,3615,3510,3410,3767,3562,304,1080,2500,2520,5,1,12170615,442,3.49,0.25,12,2.66,1039.00,14685.00,6340,20241101,-42.74,2505,20240805,44.91,6340,-42.74,20241101,2505,44.91,20240805,6340,-42.74,20241101,2505,44.91,20240805,1.35,N,089140,2500,304 억,,0,N,N,0,N,00,N 20241119,140648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3615,5,2,0.14,1012455475,276378,68.26,3580,3785,3555,4690,2530,3610,3663.30,0.00,0,-24772,3820,3715,3615,3510,3410,3767,3562,304,1080,2500,2520,5,1,12170615,440,3.48,0.25,12,2.27,1039.00,14685.00,6340,20241101,-42.98,2505,20240805,44.31,6340,-42.98,20241101,2505,44.31,20240805,6340,-42.98,20241101,2505,44.31,20240805,1.35,N,089140,2500,304 억,,0,N,N,0,N,00,N diff --git a/089150/price/prices-20241101.csv b/089150/price/prices-20241101.csv index 3062f36ce3c6..7d248ccb0519 100644 --- a/089150/price/prices-20241101.csv +++ b/089150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,-45,5,-1.99,143422940,64288,52.96,2245,2265,2210,2940,1590,2265,2230.95,0.30,0,12899,2351,2307,2256,2212,2161,2330,2235,86,675,500,1440,5,1,17150000,381,33.13,1.12,12,0.37,67.00,1989.00,3405,20231214,-34.80,1815,20240805,22.31,3270,-32.11,20240208,1815,22.31,20240805,3405,-34.80,20231214,1815,22.31,20240805,1.58,N,089150,500,85 억,,51807,N,N,0,N,00,N +20241120,150716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,-45,5,-1.99,137960990,61830,50.93,2245,2265,2210,2940,1590,2265,2231.29,0.30,0,13903,2351,2307,2256,2212,2161,2330,2235,86,675,500,1440,5,1,17150000,381,33.13,1.12,12,0.36,67.00,1989.00,3405,20231214,-34.80,1815,20240805,22.31,3270,-32.11,20240208,1815,22.31,20240805,3405,-34.80,20231214,1815,22.31,20240805,1.58,N,089150,500,85 억,,51807,N,N,0,N,00,N +20241120,140717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,-15,5,-0.66,97701955,43780,36.06,2245,2265,2210,2940,1590,2265,2231.65,0.30,0,8068,2351,2307,2256,2212,2161,2330,2235,86,675,500,1440,5,1,17150000,386,33.58,1.13,12,0.26,67.00,1989.00,3405,20231214,-33.92,1815,20240805,23.97,3270,-31.19,20240208,1815,23.97,20240805,3405,-33.92,20231214,1815,23.97,20240805,1.58,N,089150,500,85 억,,51807,N,N,0,N,00,N +20241120,130718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,-10,5,-0.44,94352180,42292,34.84,2245,2265,2210,2940,1590,2265,2230.97,0.30,0,8022,2351,2307,2256,2212,2161,2330,2235,86,675,500,1440,5,1,17150000,387,33.66,1.13,12,0.25,67.00,1989.00,3405,20231214,-33.77,1815,20240805,24.24,3270,-31.04,20240208,1815,24.24,20240805,3405,-33.77,20231214,1815,24.24,20240805,1.58,N,089150,500,85 억,,51807,N,N,0,N,00,N +20241120,120717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,-10,5,-0.44,84224220,37801,31.14,2245,2260,2210,2940,1590,2265,2228.09,0.30,0,6448,2351,2307,2256,2212,2161,2330,2235,86,675,500,1440,5,1,17150000,387,33.66,1.13,12,0.22,67.00,1989.00,3405,20231214,-33.77,1815,20240805,24.24,3270,-31.04,20240208,1815,24.24,20240805,3405,-33.77,20231214,1815,24.24,20240805,1.58,N,089150,500,85 억,,51807,N,N,0,N,00,N +20241120,110718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,-30,5,-1.32,80960505,36347,29.94,2245,2260,2210,2940,1590,2265,2227.43,0.30,0,6279,2351,2307,2256,2212,2161,2330,2235,86,675,500,1440,5,1,17150000,383,33.36,1.12,12,0.21,67.00,1989.00,3405,20231214,-34.36,1815,20240805,23.14,3270,-31.65,20240208,1815,23.14,20240805,3405,-34.36,20231214,1815,23.14,20240805,1.58,N,089150,500,85 억,,51807,N,N,0,N,00,N +20241120,100718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,-20,5,-0.88,52752035,23711,19.53,2245,2245,2210,2940,1590,2265,2224.78,0.30,0,1869,2351,2307,2256,2212,2161,2330,2235,86,675,500,1440,5,1,17150000,385,33.51,1.13,12,0.14,67.00,1989.00,3405,20231214,-34.07,1815,20240805,23.69,3270,-31.35,20240208,1815,23.69,20240805,3405,-34.07,20231214,1815,23.69,20240805,1.58,N,089150,500,85 억,,51807,N,N,0,N,00,N +20241120,090716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,-35,5,-1.55,2095270,935,0.77,2245,2245,2230,2940,1590,2265,2240.83,0.30,0,371,2351,2307,2256,2212,2161,2330,2235,86,675,500,1440,5,1,17150000,382,33.28,1.12,12,0.01,67.00,1989.00,3405,20231214,-34.51,1815,20240805,22.87,3270,-31.80,20240208,1815,22.87,20240805,3405,-34.51,20231214,1815,22.87,20240805,1.58,N,089150,500,85 억,,51807,N,N,0,N,00,N 20241119,160639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,25,2,1.12,264967225,118001,184.49,2240,2300,2205,2910,1570,2240,2245.39,0.31,0,-1714,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,388,33.81,1.14,12,0.69,67.00,1989.00,3405,20231214,-33.48,1815,20240805,24.79,3270,-30.73,20240208,1815,24.79,20240805,3405,-33.48,20231214,1815,24.79,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N 20241119,150649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,-15,5,-0.67,240439370,107144,167.52,2240,2300,2205,2910,1570,2240,2244.08,0.31,0,1804,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,382,33.21,1.12,12,0.62,67.00,1989.00,3405,20231214,-34.65,1815,20240805,22.59,3270,-31.96,20240208,1815,22.59,20240805,3405,-34.65,20231214,1815,22.59,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N 20241119,140649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,0,3,0.00,179550995,79709,124.63,2240,2300,2215,2910,1570,2240,2252.58,0.31,0,1126,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,384,33.43,1.13,12,0.46,67.00,1989.00,3405,20231214,-34.21,1815,20240805,23.42,3270,-31.50,20240208,1815,23.42,20240805,3405,-34.21,20231214,1815,23.42,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N diff --git a/089230/price/prices-20241101.csv b/089230/price/prices-20241101.csv index c87aaea61828..d0df00f32cc8 100644 --- a/089230/price/prices-20241101.csv +++ b/089230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1073,8,2,0.75,175571674,165757,112.14,1052,1086,1038,1384,746,1065,1059.21,0.61,0,-2729,1093,1079,1052,1038,1011,1086,1045,219,319,1000,660,1,1,21882953,235,-0.59,0.68,12,0.76,-1808.00,1574.00,2995,20240229,-64.17,944,20241115,13.67,2995,-64.17,20240229,944,13.67,20241115,2995,-64.17,20240229,185,480.00,20231226,0.55,N,089230,1000,218 억,,134157,N,N,0,N,00,N +20241120,150716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1065,0,3,0.00,174825477,165061,111.67,1052,1086,1038,1384,746,1065,1059.16,0.61,0,-2271,1093,1079,1052,1038,1011,1086,1045,219,319,1000,660,1,1,21882953,233,-0.59,0.68,12,0.75,-1808.00,1574.00,2995,20240229,-64.44,944,20241115,12.82,2995,-64.44,20240229,944,12.82,20241115,2995,-64.44,20240229,185,475.68,20231226,0.55,N,089230,1000,218 억,,134157,N,N,0,N,00,N +20241120,140717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1070,5,2,0.47,169692195,160263,108.42,1052,1086,1038,1384,746,1065,1058.84,0.61,0,-4063,1093,1079,1052,1038,1011,1086,1045,219,319,1000,660,1,1,21882953,234,-0.59,0.68,12,0.73,-1808.00,1574.00,2995,20240229,-64.27,944,20241115,13.35,2995,-64.27,20240229,944,13.35,20241115,2995,-64.27,20240229,185,478.38,20231226,0.55,N,089230,1000,218 억,,134157,N,N,0,N,00,N +20241120,130719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1063,-2,5,-0.19,168251197,158911,107.51,1052,1086,1038,1384,746,1065,1058.78,0.61,0,-4195,1093,1079,1052,1038,1011,1086,1045,219,319,1000,660,1,1,21882953,233,-0.59,0.68,12,0.73,-1808.00,1574.00,2995,20240229,-64.51,944,20241115,12.61,2995,-64.51,20240229,944,12.61,20241115,2995,-64.51,20240229,185,474.59,20231226,0.55,N,089230,1000,218 억,,134157,N,N,0,N,00,N +20241120,120717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1059,-6,5,-0.56,161167114,152200,102.97,1052,1086,1046,1384,746,1065,1058.92,0.61,0,-4766,1093,1079,1052,1038,1011,1086,1045,219,319,1000,660,1,1,21882953,232,-0.59,0.67,12,0.70,-1808.00,1574.00,2995,20240229,-64.64,944,20241115,12.18,2995,-64.64,20240229,944,12.18,20241115,2995,-64.64,20240229,185,472.43,20231226,0.55,N,089230,1000,218 억,,134157,N,N,0,N,00,N +20241120,110719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1074,9,2,0.85,44074618,41445,28.04,1052,1086,1046,1384,746,1065,1063.45,0.61,0,-6402,1093,1079,1052,1038,1011,1086,1045,219,319,1000,660,1,1,21882953,235,-0.59,0.68,12,0.19,-1808.00,1574.00,2995,20240229,-64.14,944,20241115,13.77,2995,-64.14,20240229,944,13.77,20241115,2995,-64.14,20240229,185,480.54,20231226,0.55,N,089230,1000,218 억,,134157,N,N,0,N,00,N +20241120,100718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1067,2,2,0.19,12908049,12179,8.24,1052,1072,1046,1384,746,1065,1059.86,0.61,0,-2751,1093,1079,1052,1038,1011,1086,1045,219,319,1000,660,1,1,21882953,233,-0.59,0.68,12,0.06,-1808.00,1574.00,2995,20240229,-64.37,944,20241115,13.03,2995,-64.37,20240229,944,13.03,20241115,2995,-64.37,20240229,185,476.76,20231226,0.55,N,089230,1000,218 억,,134157,N,N,0,N,00,N +20241120,090716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1061,-4,5,-0.38,439754,418,0.28,1052,1061,1052,1384,746,1065,1052.04,0.61,0,-123,1093,1079,1052,1038,1011,1086,1045,219,319,1000,660,1,1,21882953,232,-0.59,0.67,12,0.00,-1808.00,1574.00,2995,20240229,-64.57,944,20241115,12.39,2995,-64.57,20240229,944,12.39,20241115,2995,-64.57,20240229,185,473.51,20231226,0.55,N,089230,1000,218 억,,134157,N,N,0,N,00,N 20241119,160639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1065,20,2,1.91,154271301,147812,16.98,1056,1066,1025,1358,732,1045,1043.70,0.56,0,12450,1283,1164,1077,958,871,1223,1017,219,313,1000,640,1,1,21882953,233,-0.59,0.68,12,0.68,-1808.00,1574.00,2995,20240229,-64.44,944,20241115,12.82,2995,-64.44,20240229,944,12.82,20241115,2995,-64.44,20240229,185,475.68,20231226,0.49,N,089230,1000,218 억,,121761,N,N,0,N,00,N 20241119,150649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1053,8,2,0.77,152290632,145943,16.77,1056,1066,1025,1358,732,1045,1043.49,0.56,0,12839,1283,1164,1077,958,871,1223,1017,219,313,1000,640,1,1,21882953,230,-0.58,0.67,12,0.67,-1808.00,1574.00,2995,20240229,-64.84,944,20241115,11.55,2995,-64.84,20240229,944,11.55,20241115,2995,-64.84,20240229,185,469.19,20231226,0.49,N,089230,1000,218 억,,121761,N,N,0,N,00,N 20241119,140649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1053,8,2,0.77,78573927,75580,8.68,1056,1056,1025,1358,732,1045,1039.61,0.56,0,7860,1283,1164,1077,958,871,1223,1017,219,313,1000,640,1,1,21882953,230,-0.58,0.67,12,0.35,-1808.00,1574.00,2995,20240229,-64.84,944,20241115,11.55,2995,-64.84,20240229,944,11.55,20241115,2995,-64.84,20240229,185,469.19,20231226,0.49,N,089230,1000,218 억,,121761,N,N,0,N,00,N diff --git a/089470/price/prices-20241101.csv b/089470/price/prices-20241101.csv index eb53346f546b..de2f1e0d7e8d 100644 --- a/089470/price/prices-20241101.csv +++ b/089470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3630,20,2,0.55,78185575,21559,61.51,3650,3655,3610,4690,2530,3610,3626.57,2.33,0,-1278,3676,3642,3596,3562,3516,3660,3580,172,1080,500,2670,5,1,31900000,1158,5.43,0.34,12,0.07,668.00,10766.00,5500,20240304,-34.00,3545,20241118,2.40,5500,-34.00,20240304,3545,2.40,20241118,5500,-34.00,20240304,3545,2.40,20241118,0.68,N,089470,500,172 억,,743642,N,N,21,N,00,N +20241120,150716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3610,0,3,0.00,64828275,17872,50.99,3650,3655,3610,4690,2530,3610,3627.37,2.33,0,-2818,3676,3642,3596,3562,3516,3660,3580,172,1080,500,2670,5,1,31900000,1152,5.40,0.34,12,0.06,668.00,10766.00,5500,20240304,-34.36,3545,20241118,1.83,5500,-34.36,20240304,3545,1.83,20241118,5500,-34.36,20240304,3545,1.83,20241118,0.68,N,089470,500,172 억,,743642,N,N,35,N,00,N +20241120,140718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3620,10,2,0.28,47003455,12942,36.92,3650,3655,3610,4690,2530,3610,3631.85,2.33,0,-3591,3676,3642,3596,3562,3516,3660,3580,172,1080,500,2670,5,1,31900000,1155,5.42,0.34,12,0.04,668.00,10766.00,5500,20240304,-34.18,3545,20241118,2.12,5500,-34.18,20240304,3545,2.12,20241118,5500,-34.18,20240304,3545,2.12,20241118,0.68,N,089470,500,172 억,,743642,N,N,35,N,00,N +20241120,130719,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3620,10,2,0.28,43242160,11902,33.96,3650,3655,3610,4690,2530,3610,3633.18,2.33,0,-3662,3676,3642,3596,3562,3516,3660,3580,172,1080,500,2670,5,1,31900000,1155,5.42,0.34,12,0.04,668.00,10766.00,5500,20240304,-34.18,3545,20241118,2.12,5500,-34.18,20240304,3545,2.12,20241118,5500,-34.18,20240304,3545,2.12,20241118,0.68,N,089470,500,172 억,,743642,N,N,35,N,00,N +20241120,120718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3625,15,2,0.42,34211695,9416,26.86,3650,3655,3610,4690,2530,3610,3633.36,2.33,0,-3587,3676,3642,3596,3562,3516,3660,3580,172,1080,500,2670,5,1,31900000,1156,5.43,0.34,12,0.03,668.00,10766.00,5500,20240304,-34.09,3545,20241118,2.26,5500,-34.09,20240304,3545,2.26,20241118,5500,-34.09,20240304,3545,2.26,20241118,0.68,N,089470,500,172 억,,743642,N,N,35,N,00,N +20241120,110719,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3640,30,2,0.83,26436295,7275,20.76,3650,3655,3620,4690,2530,3610,3633.85,2.33,0,-3108,3676,3642,3596,3562,3516,3660,3580,172,1080,500,2670,5,1,31900000,1161,5.45,0.34,12,0.02,668.00,10766.00,5500,20240304,-33.82,3545,20241118,2.68,5500,-33.82,20240304,3545,2.68,20241118,5500,-33.82,20240304,3545,2.68,20241118,0.68,N,089470,500,172 억,,743642,N,N,35,N,00,N +20241120,100718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3645,35,2,0.97,10004310,2749,7.84,3650,3655,3620,4690,2530,3610,3639.25,2.33,0,-1218,3676,3642,3596,3562,3516,3660,3580,172,1080,500,2670,5,1,31900000,1163,5.46,0.34,12,0.01,668.00,10766.00,5500,20240304,-33.73,3545,20241118,2.82,5500,-33.73,20240304,3545,2.82,20241118,5500,-33.73,20240304,3545,2.82,20241118,0.68,N,089470,500,172 억,,743642,N,N,35,N,00,N +20241120,090717,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3655,45,2,1.25,1383330,379,1.08,3650,3655,3645,4690,2530,3610,3649.95,2.33,0,-200,3676,3642,3596,3562,3516,3660,3580,172,1080,500,2670,5,1,31900000,1166,5.47,0.34,12,0.00,668.00,10766.00,5500,20240304,-33.55,3545,20241118,3.10,5500,-33.55,20240304,3545,3.10,20241118,5500,-33.55,20240304,3545,3.10,20241118,0.68,N,089470,500,172 억,,743642,N,N,35,N,00,N 20241119,160639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3610,65,2,1.83,125363190,35022,22.01,3565,3630,3550,4605,2485,3545,3579.47,2.30,0,9762,3698,3621,3583,3506,3468,3602,3487,172,1060,500,2620,5,1,31900000,1152,5.40,0.34,12,0.11,668.00,10766.00,5500,20240304,-34.36,3545,20241118,1.83,5500,-34.36,20240304,3545,1.83,20241118,5500,-34.36,20240304,3545,1.83,20241118,0.67,N,089470,500,172 억,,734040,N,N,35,N,00,N 20241119,150649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3620,75,2,2.12,120825060,33765,21.22,3565,3630,3550,4605,2485,3545,3578.41,2.30,0,9664,3698,3621,3583,3506,3468,3602,3487,172,1060,500,2620,5,1,31900000,1155,5.42,0.34,12,0.11,668.00,10766.00,5500,20240304,-34.18,3545,20241118,2.12,5500,-34.18,20240304,3545,2.12,20241118,5500,-34.18,20240304,3545,2.12,20241118,0.67,N,089470,500,172 억,,734040,N,N,32,N,00,N 20241119,140649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3620,75,2,2.12,113309090,31684,19.92,3565,3630,3550,4605,2485,3545,3576.22,2.30,0,9026,3698,3621,3583,3506,3468,3602,3487,172,1060,500,2620,5,1,31900000,1155,5.42,0.34,12,0.10,668.00,10766.00,5500,20240304,-34.18,3545,20241118,2.12,5500,-34.18,20240304,3545,2.12,20241118,5500,-34.18,20240304,3545,2.12,20241118,0.67,N,089470,500,172 억,,734040,N,N,32,N,00,N diff --git a/089590/price/prices-20241101.csv b/089590/price/prices-20241101.csv index a12f6eebeabd..4cb4352a5509 100644 --- a/089590/price/prices-20241101.csv +++ b/089590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9120,-30,5,-0.33,504047190,55161,71.79,9200,9200,9100,11890,6410,9150,9137.75,8.15,-4901,-6557,9303,9226,9143,9066,8983,9265,9105,806,2740,1000,6770,10,1,80640985,7354,5.25,2.35,12,0.07,1737.00,3889.00,13590,20240118,-32.89,8300,20240805,9.88,13590,-32.89,20240118,8300,9.88,20240805,13590,-32.89,20240118,8300,9.88,20240805,0.11,N,089590,1000,806 억,,3287467,N,N,329,N,00,N +20241120,150717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9120,-30,5,-0.33,474174080,51886,67.53,9200,9200,9100,11890,6410,9150,9138.77,8.16,-3944,-4895,9303,9226,9143,9066,8983,9265,9105,806,2740,1000,6770,10,1,80640985,7354,5.25,2.35,12,0.06,1737.00,3889.00,13590,20240118,-32.89,8300,20240805,9.88,13590,-32.89,20240118,8300,9.88,20240805,13590,-32.89,20240118,8300,9.88,20240805,0.11,N,089590,1000,806 억,,3288424,N,N,796,N,00,N +20241120,140718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9150,0,3,0.00,316867950,34660,45.11,9200,9200,9100,11890,6410,9150,9142.18,8.16,-3603,-4363,9303,9226,9143,9066,8983,9265,9105,806,2740,1000,6770,10,1,80640985,7379,5.27,2.35,12,0.04,1737.00,3889.00,13590,20240118,-32.67,8300,20240805,10.24,13590,-32.67,20240118,8300,10.24,20240805,13590,-32.67,20240118,8300,10.24,20240805,0.11,N,089590,1000,806 억,,3288765,N,N,796,N,00,N +20241120,130719,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9150,0,3,0.00,191773410,20973,27.30,9200,9200,9100,11890,6410,9150,9143.82,8.16,-1386,-2083,9303,9226,9143,9066,8983,9265,9105,806,2740,1000,6770,10,1,80640985,7379,5.27,2.35,12,0.03,1737.00,3889.00,13590,20240118,-32.67,8300,20240805,10.24,13590,-32.67,20240118,8300,10.24,20240805,13590,-32.67,20240118,8300,10.24,20240805,0.11,N,089590,1000,806 억,,3290982,N,N,796,N,00,N +20241120,120718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9160,10,2,0.11,172304620,18847,24.53,9200,9200,9100,11890,6410,9150,9142.28,8.16,-1424,-1588,9303,9226,9143,9066,8983,9265,9105,806,2740,1000,6770,10,1,80640985,7387,5.27,2.36,12,0.02,1737.00,3889.00,13590,20240118,-32.60,8300,20240805,10.36,13590,-32.60,20240118,8300,10.36,20240805,13590,-32.60,20240118,8300,10.36,20240805,0.11,N,089590,1000,806 억,,3290944,N,N,796,N,00,N +20241120,110719,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9150,0,3,0.00,114315910,12512,16.28,9200,9200,9100,11890,6410,9150,9136.50,8.16,-1399,-1400,9303,9226,9143,9066,8983,9265,9105,806,2740,1000,6770,10,1,80640985,7379,5.27,2.35,12,0.02,1737.00,3889.00,13590,20240118,-32.67,8300,20240805,10.24,13590,-32.67,20240118,8300,10.24,20240805,13590,-32.67,20240118,8300,10.24,20240805,0.11,N,089590,1000,806 억,,3290969,N,N,796,N,00,N +20241120,100719,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9150,0,3,0.00,71140630,7791,10.14,9200,9200,9100,11890,6410,9150,9131.13,8.16,-1216,-1217,9303,9226,9143,9066,8983,9265,9105,806,2740,1000,6770,10,1,80640985,7379,5.27,2.35,12,0.01,1737.00,3889.00,13590,20240118,-32.67,8300,20240805,10.24,13590,-32.67,20240118,8300,10.24,20240805,13590,-32.67,20240118,8300,10.24,20240805,0.11,N,089590,1000,806 억,,3291152,N,N,796,N,00,N +20241120,090717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9160,10,2,0.11,6681380,728,0.95,9200,9200,9160,11890,6410,9150,9177.72,8.17,-118,-118,9303,9226,9143,9066,8983,9265,9105,806,2740,1000,6770,10,1,80640985,7387,5.27,2.36,12,0.00,1737.00,3889.00,13590,20240118,-32.60,8300,20240805,10.36,13590,-32.60,20240118,8300,10.36,20240805,13590,-32.60,20240118,8300,10.36,20240805,0.11,N,089590,1000,806 억,,3292250,N,N,796,N,00,N 20241119,160639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9150,30,2,0.33,702308790,76667,72.06,9120,9220,9060,11850,6390,9120,9160.51,8.17,9332,7157,9420,9270,9040,8890,8660,9345,8965,806,2730,1000,6740,10,1,80640985,7379,5.27,2.35,12,0.10,1737.00,3889.00,13590,20240118,-32.67,8300,20240805,10.24,13590,-32.67,20240118,8300,10.24,20240805,13590,-32.67,20240118,8300,10.24,20240805,0.12,N,089590,1000,806 억,,3292368,N,N,796,N,00,N 20241119,150650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9140,20,2,0.22,655452160,71542,67.24,9120,9220,9060,11850,6390,9120,9161.78,8.17,9095,7051,9420,9270,9040,8890,8660,9345,8965,806,2730,1000,6740,10,1,80640985,7371,5.26,2.35,12,0.09,1737.00,3889.00,13590,20240118,-32.74,8300,20240805,10.12,13590,-32.74,20240118,8300,10.12,20240805,13590,-32.74,20240118,8300,10.12,20240805,0.12,N,089590,1000,806 억,,3292131,N,N,2523,N,00,N 20241119,140649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9150,30,2,0.33,564258820,61563,57.86,9120,9220,9060,11850,6390,9120,9165.55,8.17,11226,9845,9420,9270,9040,8890,8660,9345,8965,806,2730,1000,6740,10,1,80640985,7379,5.27,2.35,12,0.08,1737.00,3889.00,13590,20240118,-32.67,8300,20240805,10.24,13590,-32.67,20240118,8300,10.24,20240805,13590,-32.67,20240118,8300,10.24,20240805,0.12,N,089590,1000,806 억,,3294262,N,N,2523,N,00,N diff --git a/089600/price/prices-20241101.csv b/089600/price/prices-20241101.csv index a732ebc826ed..1aeb57337ebe 100644 --- a/089600/price/prices-20241101.csv +++ b/089600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160708,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14170,130,2,0.93,108325170,7669,106.48,14110,14190,14000,18250,9830,14040,14125.07,4.35,0,1266,14266,14152,14016,13902,13766,14210,13960,60,4210,500,10100,10,1,11568163,1639,9.81,0.74,12,0.07,1445.00,19122.00,26800,20240124,-47.13,13720,20241115,3.28,26800,-47.13,20240124,13720,3.28,20241115,26800,-47.13,20240124,13720,3.28,20241115,1.24,N,089600,500,59 억,,502723,N,N,4,N,00,N +20241120,150717,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14170,130,2,0.93,104190670,7377,102.43,14110,14190,14000,18250,9830,14040,14123.72,4.35,0,1209,14266,14152,14016,13902,13766,14210,13960,60,4210,500,10100,10,1,11568163,1639,9.81,0.74,12,0.06,1445.00,19122.00,26800,20240124,-47.13,13720,20241115,3.28,26800,-47.13,20240124,13720,3.28,20241115,26800,-47.13,20240124,13720,3.28,20241115,1.24,N,089600,500,59 억,,502723,N,N,7,N,00,N +20241120,140718,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14130,90,2,0.64,100184380,7094,98.50,14110,14190,14000,18250,9830,14040,14122.41,4.35,0,1219,14266,14152,14016,13902,13766,14210,13960,60,4210,500,10100,10,1,11568163,1635,9.78,0.74,12,0.06,1445.00,19122.00,26800,20240124,-47.28,13720,20241115,2.99,26800,-47.28,20240124,13720,2.99,20241115,26800,-47.28,20240124,13720,2.99,20241115,1.24,N,089600,500,59 억,,502723,N,N,7,N,00,N +20241120,130719,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14150,110,2,0.78,72813420,5161,71.66,14110,14180,14000,18250,9830,14040,14108.39,4.35,0,920,14266,14152,14016,13902,13766,14210,13960,60,4210,500,10100,10,1,11568163,1637,9.79,0.74,12,0.04,1445.00,19122.00,26800,20240124,-47.20,13720,20241115,3.13,26800,-47.20,20240124,13720,3.13,20241115,26800,-47.20,20240124,13720,3.13,20241115,1.24,N,089600,500,59 억,,502723,N,N,7,N,00,N +20241120,120718,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14080,40,2,0.28,40305760,2863,39.75,14110,14120,14000,18250,9830,14040,14078.16,4.35,0,-276,14266,14152,14016,13902,13766,14210,13960,60,4210,500,10100,10,1,11568163,1629,9.74,0.74,12,0.02,1445.00,19122.00,26800,20240124,-47.46,13720,20241115,2.62,26800,-47.46,20240124,13720,2.62,20241115,26800,-47.46,20240124,13720,2.62,20241115,1.24,N,089600,500,59 억,,502723,N,N,7,N,00,N +20241120,110720,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14090,50,2,0.36,26142230,1858,25.80,14110,14110,14000,18250,9830,14040,14070.09,4.35,0,-268,14266,14152,14016,13902,13766,14210,13960,60,4210,500,10100,10,1,11568163,1630,9.75,0.74,12,0.02,1445.00,19122.00,26800,20240124,-47.43,13720,20241115,2.70,26800,-47.43,20240124,13720,2.70,20241115,26800,-47.43,20240124,13720,2.70,20241115,1.24,N,089600,500,59 억,,502723,N,N,7,N,00,N +20241120,100719,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14050,10,2,0.07,9351270,666,9.25,14110,14110,14000,18250,9830,14040,14040.95,4.35,0,-220,14266,14152,14016,13902,13766,14210,13960,60,4210,500,10100,10,1,11568163,1625,9.72,0.73,12,0.01,1445.00,19122.00,26800,20240124,-47.57,13720,20241115,2.41,26800,-47.57,20240124,13720,2.41,20241115,26800,-47.57,20240124,13720,2.41,20241115,1.24,N,089600,500,59 억,,502723,N,N,7,N,00,N +20241120,090717,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14040,0,3,0.00,2446090,174,2.42,14110,14110,14040,18250,9830,14040,14057.99,4.35,0,-10,14266,14152,14016,13902,13766,14210,13960,60,4210,500,10100,10,1,11568163,1624,9.72,0.73,12,0.00,1445.00,19122.00,26800,20240124,-47.61,13720,20241115,2.33,26800,-47.61,20240124,13720,2.33,20241115,26800,-47.61,20240124,13720,2.33,20241115,1.24,N,089600,500,59 억,,502723,N,N,7,N,00,N 20241119,160640,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14040,160,2,1.15,101015100,7202,53.28,13980,14130,13880,18040,9720,13880,14025.98,4.33,0,23,14233,14056,13933,13756,13633,13995,13695,60,4160,500,9990,10,1,11568163,1624,9.72,0.73,12,0.06,1445.00,19122.00,26800,20240124,-47.61,13720,20241115,2.33,26800,-47.61,20240124,13720,2.33,20241115,26800,-47.61,20240124,13720,2.33,20241115,1.24,N,089600,500,59 억,,500838,N,N,7,N,00,N 20241119,150650,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14050,170,2,1.22,98333060,7011,51.87,13980,14130,13880,18040,9720,13880,14025.54,4.33,0,-36,14233,14056,13933,13756,13633,13995,13695,60,4160,500,9990,10,1,11568163,1625,9.72,0.73,12,0.06,1445.00,19122.00,26800,20240124,-47.57,13720,20241115,2.41,26800,-47.57,20240124,13720,2.41,20241115,26800,-47.57,20240124,13720,2.41,20241115,1.24,N,089600,500,59 억,,500838,N,N,17,N,00,N 20241119,140650,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14030,150,2,1.08,84940730,6057,44.81,13980,14130,13880,18040,9720,13880,14023.56,4.33,0,-412,14233,14056,13933,13756,13633,13995,13695,60,4160,500,9990,10,1,11568163,1623,9.71,0.73,12,0.05,1445.00,19122.00,26800,20240124,-47.65,13720,20241115,2.26,26800,-47.65,20240124,13720,2.26,20241115,26800,-47.65,20240124,13720,2.26,20241115,1.24,N,089600,500,59 억,,500838,N,N,17,N,00,N diff --git a/089790/price/prices-20241101.csv b/089790/price/prices-20241101.csv index 0e461fc1d9e2..5309d5fb30c0 100644 --- a/089790/price/prices-20241101.csv +++ b/089790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160708,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3645,-140,5,-3.70,153064670,41789,78.18,3750,3785,3625,4920,2650,3785,3662.80,0.58,0,-10146,4055,3920,3785,3650,3515,3852,3582,52,1135,500,2640,5,1,10315513,376,6.85,0.55,12,0.41,532.00,6627.00,11360,20240412,-67.91,3625,20241120,0.55,11360,-67.91,20240412,3625,0.55,20241120,11360,-67.91,20240412,3625,0.55,20241120,4.71,N,089790,500,51 억,,59781,N,N,0,N,00,N +20241120,150717,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3640,-145,5,-3.83,130917935,35701,66.79,3750,3785,3625,4920,2650,3785,3667.07,0.58,0,-9700,4055,3920,3785,3650,3515,3852,3582,52,1135,500,2640,5,1,10315513,375,6.84,0.55,12,0.35,532.00,6627.00,11360,20240412,-67.96,3625,20241120,0.41,11360,-67.96,20240412,3625,0.41,20241120,11360,-67.96,20240412,3625,0.41,20241120,4.71,N,089790,500,51 억,,59781,N,N,0,N,00,N +20241120,140718,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3630,-155,5,-4.10,108216675,29455,55.11,3750,3785,3630,4920,2650,3785,3673.97,0.58,0,-8865,4055,3920,3785,3650,3515,3852,3582,52,1135,500,2640,5,1,10315513,374,6.82,0.55,12,0.29,532.00,6627.00,11360,20240412,-68.05,3630,20241120,0.00,11360,-68.05,20240412,3630,0.00,20241120,11360,-68.05,20240412,3630,0.00,20241120,4.71,N,089790,500,51 억,,59781,N,N,0,N,00,N +20241120,130720,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3660,-125,5,-3.30,90032695,24471,45.78,3750,3785,3650,4920,2650,3785,3679.16,0.58,0,-7795,4055,3920,3785,3650,3515,3852,3582,52,1135,500,2640,5,1,10315513,378,6.88,0.55,12,0.24,532.00,6627.00,11360,20240412,-67.78,3650,20241120,0.27,11360,-67.78,20240412,3650,0.27,20241120,11360,-67.78,20240412,3650,0.27,20241120,4.71,N,089790,500,51 억,,59781,N,N,0,N,00,N +20241120,120719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3670,-115,5,-3.04,71861930,19512,36.50,3750,3785,3655,4920,2650,3785,3682.96,0.58,0,-8350,4055,3920,3785,3650,3515,3852,3582,52,1135,500,2640,5,1,10315513,379,6.90,0.55,12,0.19,532.00,6627.00,11360,20240412,-67.69,3650,20241119,0.55,11360,-67.69,20240412,3650,0.55,20241119,11360,-67.69,20240412,3650,0.55,20241119,4.71,N,089790,500,51 억,,59781,N,N,0,N,00,N +20241120,110720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3670,-115,5,-3.04,49986855,13553,25.36,3750,3785,3665,4920,2650,3785,3688.25,0.58,0,-6621,4055,3920,3785,3650,3515,3852,3582,52,1135,500,2640,5,1,10315513,379,6.90,0.55,12,0.13,532.00,6627.00,11360,20240412,-67.69,3650,20241119,0.55,11360,-67.69,20240412,3650,0.55,20241119,11360,-67.69,20240412,3650,0.55,20241119,4.71,N,089790,500,51 억,,59781,N,N,0,N,00,N +20241120,100719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3680,-105,5,-2.77,26052835,7037,13.17,3750,3785,3670,4920,2650,3785,3702.26,0.58,0,-3177,4055,3920,3785,3650,3515,3852,3582,52,1135,500,2640,5,1,10315513,380,6.92,0.56,12,0.07,532.00,6627.00,11360,20240412,-67.61,3650,20241119,0.82,11360,-67.61,20240412,3650,0.82,20241119,11360,-67.61,20240412,3650,0.82,20241119,4.71,N,089790,500,51 억,,59781,N,N,0,N,00,N +20241120,090718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3755,-30,5,-0.79,1444045,385,0.72,3750,3785,3750,4920,2650,3785,3750.77,0.58,0,-304,4055,3920,3785,3650,3515,3852,3582,52,1135,500,2640,5,1,10315513,387,7.06,0.57,12,0.00,532.00,6627.00,11360,20240412,-66.95,3650,20241119,2.88,11360,-66.95,20240412,3650,2.88,20241119,11360,-66.95,20240412,3650,2.88,20241119,4.71,N,089790,500,51 억,,59781,N,N,0,N,00,N 20241119,160640,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3785,-50,5,-1.30,199034170,53417,84.73,3800,3920,3650,4985,2685,3835,3726.05,0.50,0,8282,4078,3956,3863,3741,3648,4017,3802,52,1150,500,2680,5,1,10315513,390,7.11,0.57,12,0.52,532.00,6627.00,11360,20240412,-66.68,3650,20241119,3.70,11360,-66.68,20240412,3650,3.70,20241119,11360,-66.68,20240412,3650,3.70,20241119,4.63,N,089790,500,51 억,,51451,N,N,0,N,00,N 20241119,150650,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3720,-115,5,-3.00,192903370,51780,82.13,3800,3920,3650,4985,2685,3835,3725.44,0.50,0,8548,4078,3956,3863,3741,3648,4017,3802,52,1150,500,2680,5,1,10315513,384,6.99,0.56,12,0.50,532.00,6627.00,11360,20240412,-67.25,3650,20241119,1.92,11360,-67.25,20240412,3650,1.92,20241119,11360,-67.25,20240412,3650,1.92,20241119,4.63,N,089790,500,51 억,,51451,N,N,0,N,00,N 20241119,140650,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3745,-90,5,-2.35,140209370,37517,59.51,3800,3920,3660,4985,2685,3835,3737.22,0.50,0,3462,4078,3956,3863,3741,3648,4017,3802,52,1150,500,2680,5,1,10315513,386,7.04,0.57,12,0.36,532.00,6627.00,11360,20240412,-67.03,3660,20241119,2.32,11360,-67.03,20240412,3660,2.32,20241119,11360,-67.03,20240412,3660,2.32,20241119,4.63,N,089790,500,51 억,,51451,N,N,0,N,00,N diff --git a/089850/price/prices-20241101.csv b/089850/price/prices-20241101.csv index 0427c93f0afb..fbddb54b1ba6 100644 --- a/089850/price/prices-20241101.csv +++ b/089850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160708,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6500,-130,5,-1.96,182373040,28137,28.81,6630,6630,6420,8610,4650,6630,6481.53,5.28,0,-6390,7036,6832,6496,6292,5956,6935,6395,74,1980,500,4770,10,1,14730199,957,5.09,0.75,12,0.19,1276.00,8679.00,11930,20240426,-45.52,6150,20241114,5.69,11930,-45.52,20240426,6150,5.69,20241114,20000,-67.50,20240329,6150,5.69,20241114,1.63,N,089850,500,73 억,,778122,N,N,0,N,00,N +20241120,150717,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6460,-170,5,-2.56,157649460,24327,24.91,6630,6630,6420,8610,4650,6630,6480.43,5.28,0,-4066,7036,6832,6496,6292,5956,6935,6395,74,1980,500,4770,10,1,14730199,952,5.06,0.74,12,0.17,1276.00,8679.00,11930,20240426,-45.85,6150,20241114,5.04,11930,-45.85,20240426,6150,5.04,20241114,20000,-67.70,20240329,6150,5.04,20241114,1.63,N,089850,500,73 억,,778122,N,N,0,N,00,N +20241120,140719,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6440,-190,5,-2.87,151103140,23315,23.87,6630,6630,6420,8610,4650,6630,6480.94,5.28,0,-3386,7036,6832,6496,6292,5956,6935,6395,74,1980,500,4770,10,1,14730199,949,5.05,0.74,12,0.16,1276.00,8679.00,11930,20240426,-46.02,6150,20241114,4.72,11930,-46.02,20240426,6150,4.72,20241114,20000,-67.80,20240329,6150,4.72,20241114,1.63,N,089850,500,73 억,,778122,N,N,0,N,00,N +20241120,130720,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6470,-160,5,-2.41,118021480,18196,18.63,6630,6630,6420,8610,4650,6630,6486.12,5.28,0,-3112,7036,6832,6496,6292,5956,6935,6395,74,1980,500,4770,10,1,14730199,953,5.07,0.75,12,0.12,1276.00,8679.00,11930,20240426,-45.77,6150,20241114,5.20,11930,-45.77,20240426,6150,5.20,20241114,20000,-67.65,20240329,6150,5.20,20241114,1.63,N,089850,500,73 억,,778122,N,N,0,N,00,N +20241120,120719,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6520,-110,5,-1.66,80969040,12458,12.76,6630,6630,6440,8610,4650,6630,6499.36,5.28,0,61,7036,6832,6496,6292,5956,6935,6395,74,1980,500,4770,10,1,14730199,960,5.11,0.75,12,0.08,1276.00,8679.00,11930,20240426,-45.35,6150,20241114,6.02,11930,-45.35,20240426,6150,6.02,20241114,20000,-67.40,20240329,6150,6.02,20241114,1.63,N,089850,500,73 억,,778122,N,N,0,N,00,N +20241120,110720,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6530,-100,5,-1.51,49849840,7651,7.83,6630,6630,6450,8610,4650,6630,6515.47,5.28,0,944,7036,6832,6496,6292,5956,6935,6395,74,1980,500,4770,10,1,14730199,962,5.12,0.75,12,0.05,1276.00,8679.00,11930,20240426,-45.26,6150,20241114,6.18,11930,-45.26,20240426,6150,6.18,20241114,20000,-67.35,20240329,6150,6.18,20241114,1.63,N,089850,500,73 억,,778122,N,N,0,N,00,N +20241120,100720,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,-80,5,-1.21,31683060,4854,4.97,6630,6630,6450,8610,4650,6630,6527.21,5.28,0,508,7036,6832,6496,6292,5956,6935,6395,74,1980,500,4770,10,1,14730199,965,5.13,0.75,12,0.03,1276.00,8679.00,11930,20240426,-45.10,6150,20241114,6.50,11930,-45.10,20240426,6150,6.50,20241114,20000,-67.25,20240329,6150,6.50,20241114,1.63,N,089850,500,73 억,,778122,N,N,0,N,00,N +20241120,090718,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6570,-60,5,-0.90,4539590,685,0.70,6630,6630,6570,8610,4650,6630,6627.14,5.28,0,-133,7036,6832,6496,6292,5956,6935,6395,74,1980,500,4770,10,1,14730199,968,5.15,0.76,12,0.00,1276.00,8679.00,11930,20240426,-44.93,6150,20241114,6.83,11930,-44.93,20240426,6150,6.83,20241114,20000,-67.15,20240329,6150,6.83,20241114,1.63,N,089850,500,73 억,,778122,N,N,0,N,00,N 20241119,160640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6630,320,2,5.07,628041330,97533,308.94,6170,6700,6160,8200,4420,6310,6439.27,5.11,0,25865,6563,6436,6363,6236,6163,6400,6200,74,1890,500,4540,10,1,14730199,977,5.20,0.76,12,0.66,1276.00,8679.00,11930,20240426,-44.43,6150,20241114,7.80,11930,-44.43,20240426,6150,7.80,20241114,20000,-66.85,20240329,6150,7.80,20241114,1.63,N,089850,500,73 억,,752814,N,N,0,N,00,N 20241119,150651,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6610,300,2,4.75,597374630,92901,294.27,6170,6700,6160,8200,4420,6310,6430.23,5.11,0,24757,6563,6436,6363,6236,6163,6400,6200,74,1890,500,4540,10,1,14730199,974,5.18,0.76,12,0.63,1276.00,8679.00,11930,20240426,-44.59,6150,20241114,7.48,11930,-44.59,20240426,6150,7.48,20241114,20000,-66.95,20240329,6150,7.48,20241114,1.63,N,089850,500,73 억,,752814,N,N,0,N,00,N 20241119,140650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6590,280,2,4.44,532811420,83094,263.21,6170,6700,6160,8200,4420,6310,6412.15,5.11,0,20649,6563,6436,6363,6236,6163,6400,6200,74,1890,500,4540,10,1,14730199,971,5.16,0.76,12,0.56,1276.00,8679.00,11930,20240426,-44.76,6150,20241114,7.15,11930,-44.76,20240426,6150,7.15,20241114,20000,-67.05,20240329,6150,7.15,20241114,1.63,N,089850,500,73 억,,752814,N,N,0,N,00,N diff --git a/089860/price/prices-20241101.csv b/089860/price/prices-20241101.csv index 231992ee6feb..ed872de0e81f 100644 --- a/089860/price/prices-20241101.csv +++ b/089860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160709,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28800,-50,5,-0.17,1836835400,63619,295.49,28850,29200,28300,37500,20200,28850,28872.43,5.94,0,9817,29283,29066,28833,28616,28383,29075,28625,1832,8650,5000,22500,50,1,36634063,10551,8.79,0.77,12,0.17,3275.00,37351.00,32350,20240828,-10.97,25800,20240118,11.63,32350,-10.97,20240828,25800,11.63,20240118,32350,-10.97,20240828,25800,11.63,20240118,0.11,N,089860,5000,1831 억,,2174762,N,N,91,N,00,N +20241120,150718,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28700,-150,5,-0.52,1557822050,53874,250.23,28850,29200,28300,37500,20200,28850,28916.03,5.94,0,6808,29283,29066,28833,28616,28383,29075,28625,1832,8650,5000,22500,50,1,36634063,10514,8.76,0.77,12,0.15,3275.00,37351.00,32350,20240828,-11.28,25800,20240118,11.24,32350,-11.28,20240828,25800,11.24,20240118,32350,-11.28,20240828,25800,11.24,20240118,0.11,N,089860,5000,1831 억,,2174762,N,N,763,N,00,N +20241120,140719,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28950,100,2,0.35,1415070350,48917,227.20,28850,29200,28300,37500,20200,28850,28927.99,5.94,0,5479,29283,29066,28833,28616,28383,29075,28625,1832,8650,5000,22500,50,1,36634063,10606,8.84,0.78,12,0.13,3275.00,37351.00,32350,20240828,-10.51,25800,20240118,12.21,32350,-10.51,20240828,25800,12.21,20240118,32350,-10.51,20240828,25800,12.21,20240118,0.11,N,089860,5000,1831 억,,2174762,N,N,763,N,00,N +20241120,130720,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,29000,150,2,0.52,1207186300,41759,193.96,28850,29150,28300,37500,20200,28850,28908.41,5.94,0,4893,29283,29066,28833,28616,28383,29075,28625,1832,8650,5000,22500,50,1,36634063,10624,8.85,0.78,12,0.11,3275.00,37351.00,32350,20240828,-10.36,25800,20240118,12.40,32350,-10.36,20240828,25800,12.40,20240118,32350,-10.36,20240828,25800,12.40,20240118,0.11,N,089860,5000,1831 억,,2174762,N,N,763,N,00,N +20241120,120719,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28850,0,3,0.00,1170131700,40480,188.02,28850,29150,28300,37500,20200,28850,28906.42,5.94,0,4813,29283,29066,28833,28616,28383,29075,28625,1832,8650,5000,22500,50,1,36634063,10569,8.81,0.77,12,0.11,3275.00,37351.00,32350,20240828,-10.82,25800,20240118,11.82,32350,-10.82,20240828,25800,11.82,20240118,32350,-10.82,20240828,25800,11.82,20240118,0.11,N,089860,5000,1831 억,,2174762,N,N,763,N,00,N +20241120,110721,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28750,-100,5,-0.35,235238650,8220,38.18,28850,28850,28300,37500,20200,28850,28617.84,5.94,0,610,29283,29066,28833,28616,28383,29075,28625,1832,8650,5000,22500,50,1,36634063,10532,8.78,0.77,12,0.02,3275.00,37351.00,32350,20240828,-11.13,25800,20240118,11.43,32350,-11.13,20240828,25800,11.43,20240118,32350,-11.13,20240828,25800,11.43,20240118,0.11,N,089860,5000,1831 억,,2174762,N,N,763,N,00,N +20241120,100720,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28600,-250,5,-0.87,180316300,6303,29.28,28850,28850,28300,37500,20200,28850,28608.01,5.94,0,316,29283,29066,28833,28616,28383,29075,28625,1832,8650,5000,22500,50,1,36634063,10477,8.73,0.77,12,0.02,3275.00,37351.00,32350,20240828,-11.59,25800,20240118,10.85,32350,-11.59,20240828,25800,10.85,20240118,32350,-11.59,20240828,25800,10.85,20240118,0.11,N,089860,5000,1831 억,,2174762,N,N,763,N,00,N +20241120,090718,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28750,-100,5,-0.35,29628050,1027,4.77,28850,28850,28750,37500,20200,28850,28849.12,5.94,0,-148,29283,29066,28833,28616,28383,29075,28625,1832,8650,5000,22500,50,1,36634063,10532,8.78,0.77,12,0.00,3275.00,37351.00,32350,20240828,-11.13,25800,20240118,11.43,32350,-11.13,20240828,25800,11.43,20240118,32350,-11.13,20240828,25800,11.43,20240118,0.11,N,089860,5000,1831 억,,2174762,N,N,763,N,00,N 20241119,160641,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28850,0,3,0.00,616604800,21395,44.96,28850,29050,28600,37500,20200,28850,28819.98,5.93,0,2058,30083,29466,29033,28416,27983,29250,28200,1832,8650,5000,22500,50,1,36634063,10569,8.81,0.77,12,0.06,3275.00,37351.00,32350,20240828,-10.82,25800,20240118,11.82,32350,-10.82,20240828,25800,11.82,20240118,32350,-10.82,20240828,25800,11.82,20240118,0.12,N,089860,5000,1831 억,,2173314,N,N,763,N,00,N 20241119,150651,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28800,-50,5,-0.17,574573850,19937,41.89,28850,29050,28600,37500,20200,28850,28819.47,5.93,0,2046,30083,29466,29033,28416,27983,29250,28200,1832,8650,5000,22500,50,1,36634063,10551,8.79,0.77,12,0.05,3275.00,37351.00,32350,20240828,-10.97,25800,20240118,11.63,32350,-10.97,20240828,25800,11.63,20240118,32350,-10.97,20240828,25800,11.63,20240118,0.12,N,089860,5000,1831 억,,2173314,N,N,412,N,00,N 20241119,140650,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28900,50,2,0.17,438382450,15210,31.96,28850,29050,28600,37500,20200,28850,28821.99,5.93,0,1803,30083,29466,29033,28416,27983,29250,28200,1832,8650,5000,22500,50,1,36634063,10587,8.82,0.77,12,0.04,3275.00,37351.00,32350,20240828,-10.66,25800,20240118,12.02,32350,-10.66,20240828,25800,12.02,20240118,32350,-10.66,20240828,25800,12.02,20240118,0.12,N,089860,5000,1831 억,,2173314,N,N,412,N,00,N diff --git a/089890/price/prices-20241101.csv b/089890/price/prices-20241101.csv index 34d18ee174fa..b3e11148b08c 100644 --- a/089890/price/prices-20241101.csv +++ b/089890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160709,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7120,-200,5,-2.73,247240910,34005,94.37,7320,7370,7120,9510,5130,7320,7270.88,0.75,0,-12983,7466,7392,7266,7192,7066,7430,7230,84,2190,500,5270,10,1,16584962,1181,16.95,1.78,12,0.21,420.00,4006.00,21950,20240131,-67.56,6950,20241115,2.45,21950,-67.56,20240131,6950,2.45,20241115,21950,-67.56,20240131,6950,2.45,20241115,2.40,N,089890,500,84 억,,124231,N,N,0,N,00,N +20241120,150718,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7240,-80,5,-1.09,223111480,30629,85.00,7320,7370,7150,9510,5130,7320,7284.32,0.75,0,-12088,7466,7392,7266,7192,7066,7430,7230,84,2190,500,5270,10,1,16584962,1201,17.24,1.81,12,0.18,420.00,4006.00,21950,20240131,-67.02,6950,20241115,4.17,21950,-67.02,20240131,6950,4.17,20241115,21950,-67.02,20240131,6950,4.17,20241115,2.40,N,089890,500,84 억,,124231,N,N,0,N,00,N +20241120,140719,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7330,10,2,0.14,196802210,27009,74.95,7320,7370,7150,9510,5130,7320,7286.54,0.75,0,-10252,7466,7392,7266,7192,7066,7430,7230,84,2190,500,5270,10,1,16584962,1216,17.45,1.83,12,0.16,420.00,4006.00,21950,20240131,-66.61,6950,20241115,5.47,21950,-66.61,20240131,6950,5.47,20241115,21950,-66.61,20240131,6950,5.47,20241115,2.40,N,089890,500,84 억,,124231,N,N,0,N,00,N +20241120,130720,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7340,20,2,0.27,162163680,22291,61.86,7320,7370,7150,9510,5130,7320,7274.85,0.75,0,-8959,7466,7392,7266,7192,7066,7430,7230,84,2190,500,5270,10,1,16584962,1217,17.48,1.83,12,0.13,420.00,4006.00,21950,20240131,-66.56,6950,20241115,5.61,21950,-66.56,20240131,6950,5.61,20241115,21950,-66.56,20240131,6950,5.61,20241115,2.40,N,089890,500,84 억,,124231,N,N,0,N,00,N +20241120,120719,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7310,-10,5,-0.14,142439130,19594,54.38,7320,7370,7150,9510,5130,7320,7269.53,0.75,0,-8127,7466,7392,7266,7192,7066,7430,7230,84,2190,500,5270,10,1,16584962,1212,17.40,1.82,12,0.12,420.00,4006.00,21950,20240131,-66.70,6950,20241115,5.18,21950,-66.70,20240131,6950,5.18,20241115,21950,-66.70,20240131,6950,5.18,20241115,2.40,N,089890,500,84 억,,124231,N,N,0,N,00,N +20241120,110721,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7260,-60,5,-0.82,114331410,15729,43.65,7320,7370,7150,9510,5130,7320,7268.83,0.75,0,-7352,7466,7392,7266,7192,7066,7430,7230,84,2190,500,5270,10,1,16584962,1204,17.29,1.81,12,0.09,420.00,4006.00,21950,20240131,-66.92,6950,20241115,4.46,21950,-66.92,20240131,6950,4.46,20241115,21950,-66.92,20240131,6950,4.46,20241115,2.40,N,089890,500,84 억,,124231,N,N,0,N,00,N +20241120,100720,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7270,-50,5,-0.68,86707440,11923,33.09,7320,7370,7150,9510,5130,7320,7272.28,0.75,0,-6028,7466,7392,7266,7192,7066,7430,7230,84,2190,500,5270,10,1,16584962,1206,17.31,1.81,12,0.07,420.00,4006.00,21950,20240131,-66.88,6950,20241115,4.60,21950,-66.88,20240131,6950,4.60,20241115,21950,-66.88,20240131,6950,4.60,20241115,2.40,N,089890,500,84 억,,124231,N,N,0,N,00,N +20241120,090719,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7330,10,2,0.14,23851350,3247,9.01,7320,7370,7310,9510,5130,7320,7345.66,0.75,0,-941,7466,7392,7266,7192,7066,7430,7230,84,2190,500,5270,10,1,16584962,1216,17.45,1.83,12,0.02,420.00,4006.00,21950,20240131,-66.61,6950,20241115,5.47,21950,-66.61,20240131,6950,5.47,20241115,21950,-66.61,20240131,6950,5.47,20241115,2.40,N,089890,500,84 억,,124231,N,N,0,N,00,N 20241119,160641,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7320,40,2,0.55,261830200,35994,67.50,7280,7340,7140,9460,5100,7280,7274.26,0.74,0,637,7673,7476,7363,7166,7053,7420,7110,84,2180,500,5240,10,1,16584962,1214,17.43,1.83,12,0.22,420.00,4006.00,21950,20240131,-66.65,6950,20241115,5.32,21950,-66.65,20240131,6950,5.32,20241115,21950,-66.65,20240131,6950,5.32,20241115,2.44,N,089890,500,84 억,,123395,N,N,0,N,00,N 20241119,150651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7340,60,2,0.82,260804470,35854,67.24,7280,7340,7140,9460,5100,7280,7274.07,0.74,0,707,7673,7476,7363,7166,7053,7420,7110,84,2180,500,5240,10,1,16584962,1217,17.48,1.83,12,0.22,420.00,4006.00,21950,20240131,-66.56,6950,20241115,5.61,21950,-66.56,20240131,6950,5.61,20241115,21950,-66.56,20240131,6950,5.61,20241115,2.44,N,089890,500,84 억,,123395,N,N,0,N,00,N 20241119,140651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7320,40,2,0.55,226463710,31149,58.42,7280,7340,7140,9460,5100,7280,7270.34,0.74,0,2620,7673,7476,7363,7166,7053,7420,7110,84,2180,500,5240,10,1,16584962,1214,17.43,1.83,12,0.19,420.00,4006.00,21950,20240131,-66.65,6950,20241115,5.32,21950,-66.65,20240131,6950,5.32,20241115,21950,-66.65,20240131,6950,5.32,20241115,2.44,N,089890,500,84 억,,123395,N,N,0,N,00,N diff --git a/089970/price/prices-20241101.csv b/089970/price/prices-20241101.csv index 6c3c31778c0e..fa2af2a93f97 100644 --- a/089970/price/prices-20241101.csv +++ b/089970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6770,150,2,2.27,279534580,41913,77.40,6600,6850,6550,8600,4640,6620,6669.42,1.42,0,3456,7000,6810,6660,6470,6320,6735,6395,24,1980,100,4630,10,1,24075595,1630,-24.80,1.19,12,0.17,-273.00,5679.00,20950,20240613,-67.68,6510,20241119,3.99,20950,-67.68,20240613,6510,3.99,20241119,20950,-67.68,20240613,6510,3.99,20241119,1.56,N,089970,100,24 억,,341786,N,N,269,N,00,N +20241120,150718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6710,90,2,1.36,261176630,39189,72.37,6600,6850,6550,8600,4640,6620,6664.56,1.42,0,3183,7000,6810,6660,6470,6320,6735,6395,24,1980,100,4630,10,1,24075595,1615,-24.58,1.18,12,0.16,-273.00,5679.00,20950,20240613,-67.97,6510,20241119,3.07,20950,-67.97,20240613,6510,3.07,20241119,20950,-67.97,20240613,6510,3.07,20241119,1.56,N,089970,100,24 억,,341786,N,N,375,N,00,N +20241120,140720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6710,90,2,1.36,230822500,34699,64.08,6600,6810,6550,8600,4640,6620,6652.15,1.42,0,2708,7000,6810,6660,6470,6320,6735,6395,24,1980,100,4630,10,1,24075595,1615,-24.58,1.18,12,0.14,-273.00,5679.00,20950,20240613,-67.97,6510,20241119,3.07,20950,-67.97,20240613,6510,3.07,20241119,20950,-67.97,20240613,6510,3.07,20241119,1.56,N,089970,100,24 억,,341786,N,N,375,N,00,N +20241120,130721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,100,2,1.51,193024000,29101,53.74,6600,6800,6550,8600,4640,6620,6632.91,1.42,0,1321,7000,6810,6660,6470,6320,6735,6395,24,1980,100,4630,10,1,24075595,1618,-24.62,1.18,12,0.12,-273.00,5679.00,20950,20240613,-67.92,6510,20241119,3.23,20950,-67.92,20240613,6510,3.23,20241119,20950,-67.92,20240613,6510,3.23,20241119,1.56,N,089970,100,24 억,,341786,N,N,375,N,00,N +20241120,120720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6680,60,2,0.91,155802830,23555,43.50,6600,6800,6550,8600,4640,6620,6614.42,1.42,0,-934,7000,6810,6660,6470,6320,6735,6395,24,1980,100,4630,10,1,24075595,1608,-24.47,1.18,12,0.10,-273.00,5679.00,20950,20240613,-68.11,6510,20241119,2.61,20950,-68.11,20240613,6510,2.61,20241119,20950,-68.11,20240613,6510,2.61,20241119,1.56,N,089970,100,24 억,,341786,N,N,375,N,00,N +20241120,110721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6640,20,2,0.30,123814240,18744,34.61,6600,6800,6550,8600,4640,6620,6605.53,1.42,0,-2681,7000,6810,6660,6470,6320,6735,6395,24,1980,100,4630,10,1,24075595,1599,-24.32,1.17,12,0.08,-273.00,5679.00,20950,20240613,-68.31,6510,20241119,2.00,20950,-68.31,20240613,6510,2.00,20241119,20950,-68.31,20240613,6510,2.00,20241119,1.56,N,089970,100,24 억,,341786,N,N,375,N,00,N +20241120,100721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6600,-20,5,-0.30,89684290,13590,25.10,6600,6800,6550,8600,4640,6620,6599.26,1.42,0,-5201,7000,6810,6660,6470,6320,6735,6395,24,1980,100,4630,10,1,24075595,1589,-24.18,1.16,12,0.06,-273.00,5679.00,20950,20240613,-68.50,6510,20241119,1.38,20950,-68.50,20240613,6510,1.38,20241119,20950,-68.50,20240613,6510,1.38,20241119,1.56,N,089970,100,24 억,,341786,N,N,375,N,00,N +20241120,090719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6650,30,2,0.45,11782600,1779,3.29,6600,6700,6590,8600,4640,6620,6623.19,1.42,0,-96,7000,6810,6660,6470,6320,6735,6395,24,1980,100,4630,10,1,24075595,1601,-24.36,1.17,12,0.01,-273.00,5679.00,20950,20240613,-68.26,6510,20241119,2.15,20950,-68.26,20240613,6510,2.15,20241119,20950,-68.26,20240613,6510,2.15,20241119,1.56,N,089970,100,24 억,,341786,N,N,375,N,00,N 20241119,160641,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6620,-100,5,-1.49,354378910,53581,81.95,6720,6850,6510,8730,4710,6720,6613.89,1.35,0,15441,7200,6960,6820,6580,6440,6890,6510,24,2010,100,4700,10,1,24075595,1594,-24.25,1.17,12,0.22,-273.00,5679.00,20950,20240613,-68.40,6510,20241119,1.69,20950,-68.40,20240613,6510,1.69,20241119,20950,-68.40,20240613,6510,1.69,20241119,1.58,N,089970,100,24 억,,325974,N,N,375,N,00,N 20241119,150652,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6640,-80,5,-1.19,332165480,50229,76.82,6720,6850,6510,8730,4710,6720,6613.02,1.35,0,14762,7200,6960,6820,6580,6440,6890,6510,24,2010,100,4700,10,1,24075595,1599,-24.32,1.17,12,0.21,-273.00,5679.00,20950,20240613,-68.31,6510,20241119,2.00,20950,-68.31,20240613,6510,2.00,20241119,20950,-68.31,20240613,6510,2.00,20241119,1.58,N,089970,100,24 억,,325974,N,N,293,N,00,N 20241119,140651,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6640,-80,5,-1.19,275456860,41637,63.68,6720,6850,6510,8730,4710,6720,6615.68,1.35,0,11603,7200,6960,6820,6580,6440,6890,6510,24,2010,100,4700,10,1,24075595,1599,-24.32,1.17,12,0.17,-273.00,5679.00,20950,20240613,-68.31,6510,20241119,2.00,20950,-68.31,20240613,6510,2.00,20241119,20950,-68.31,20240613,6510,2.00,20241119,1.58,N,089970,100,24 억,,325974,N,N,293,N,00,N diff --git a/089980/price/prices-20241101.csv b/089980/price/prices-20241101.csv index 63592080ee82..69883072bb80 100644 --- a/089980/price/prices-20241101.csv +++ b/089980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160709,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18340,-260,5,-1.40,705796910,38397,170.15,18450,18690,18210,24150,13020,18600,18381.57,2.43,0,-3286,18933,18766,18483,18316,18033,18850,18400,80,5550,500,13390,10,1,15989037,2932,24.45,1.49,12,0.24,750.00,12348.00,29350,20240531,-37.51,17020,20241115,7.76,29350,-37.51,20240531,17020,7.76,20241115,29350,-37.51,20240531,17020,7.76,20241115,2.65,N,089980,500,79 억,,387808,N,N,11,N,00,N +20241120,150718,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18330,-270,5,-1.45,673344230,36627,162.31,18450,18690,18210,24150,13020,18600,18383.82,2.43,0,-2514,18933,18766,18483,18316,18033,18850,18400,80,5550,500,13390,10,1,15989037,2931,24.44,1.48,12,0.23,750.00,12348.00,29350,20240531,-37.55,17020,20241115,7.70,29350,-37.55,20240531,17020,7.70,20241115,29350,-37.55,20240531,17020,7.70,20241115,2.65,N,089980,500,79 억,,387808,N,N,17,N,00,N +20241120,140720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18330,-270,5,-1.45,575101400,31267,138.56,18450,18690,18210,24150,13020,18600,18393.24,2.43,0,-1558,18933,18766,18483,18316,18033,18850,18400,80,5550,500,13390,10,1,15989037,2931,24.44,1.48,12,0.20,750.00,12348.00,29350,20240531,-37.55,17020,20241115,7.70,29350,-37.55,20240531,17020,7.70,20241115,29350,-37.55,20240531,17020,7.70,20241115,2.65,N,089980,500,79 억,,387808,N,N,17,N,00,N +20241120,130721,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18430,-170,5,-0.91,507417610,27584,122.24,18450,18690,18210,24150,13020,18600,18395.36,2.43,0,-71,18933,18766,18483,18316,18033,18850,18400,80,5550,500,13390,10,1,15989037,2947,24.57,1.49,12,0.17,750.00,12348.00,29350,20240531,-37.21,17020,20241115,8.28,29350,-37.21,20240531,17020,8.28,20241115,29350,-37.21,20240531,17020,8.28,20241115,2.65,N,089980,500,79 억,,387808,N,N,17,N,00,N +20241120,120720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18410,-190,5,-1.02,452346850,24595,108.99,18450,18690,18210,24150,13020,18600,18391.82,2.43,0,-359,18933,18766,18483,18316,18033,18850,18400,80,5550,500,13390,10,1,15989037,2944,24.55,1.49,12,0.15,750.00,12348.00,29350,20240531,-37.27,17020,20241115,8.17,29350,-37.27,20240531,17020,8.17,20241115,29350,-37.27,20240531,17020,8.17,20241115,2.65,N,089980,500,79 억,,387808,N,N,17,N,00,N +20241120,110721,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18470,-130,5,-0.70,397521870,21621,95.81,18450,18690,18210,24150,13020,18600,18385.92,2.43,0,347,18933,18766,18483,18316,18033,18850,18400,80,5550,500,13390,10,1,15989037,2953,24.63,1.50,12,0.14,750.00,12348.00,29350,20240531,-37.07,17020,20241115,8.52,29350,-37.07,20240531,17020,8.52,20241115,29350,-37.07,20240531,17020,8.52,20241115,2.65,N,089980,500,79 억,,387808,N,N,17,N,00,N +20241120,100721,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18400,-200,5,-1.08,296363390,16124,71.45,18450,18690,18210,24150,13020,18600,18380.26,2.43,0,-311,18933,18766,18483,18316,18033,18850,18400,80,5550,500,13390,10,1,15989037,2942,24.53,1.49,12,0.10,750.00,12348.00,29350,20240531,-37.31,17020,20241115,8.11,29350,-37.31,20240531,17020,8.11,20241115,29350,-37.31,20240531,17020,8.11,20241115,2.65,N,089980,500,79 억,,387808,N,N,17,N,00,N +20241120,090719,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18590,-10,5,-0.05,33065090,1791,7.94,18450,18690,18450,24150,13020,18600,18461.80,2.43,0,40,18933,18766,18483,18316,18033,18850,18400,80,5550,500,13390,10,1,15989037,2972,24.79,1.51,12,0.01,750.00,12348.00,29350,20240531,-36.66,17020,20241115,9.22,29350,-36.66,20240531,17020,9.22,20241115,29350,-36.66,20240531,17020,9.22,20241115,2.65,N,089980,500,79 억,,387808,N,N,17,N,00,N 20241119,160641,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18600,200,2,1.09,415424970,22519,36.11,18550,18650,18200,23900,12880,18400,18447.67,2.44,0,-1867,19086,18742,18136,17792,17186,18915,17965,80,5500,500,13240,10,1,15989037,2974,24.80,1.51,12,0.14,750.00,12348.00,29350,20240531,-36.63,17020,20241115,9.28,29350,-36.63,20240531,17020,9.28,20241115,29350,-36.63,20240531,17020,9.28,20241115,2.64,N,089980,500,79 억,,389687,N,N,17,N,00,N 20241119,150652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18540,140,2,0.76,374133600,20294,32.55,18550,18650,18200,23900,12880,18400,18435.68,2.44,0,-1450,19086,18742,18136,17792,17186,18915,17965,80,5500,500,13240,10,1,15989037,2964,24.72,1.50,12,0.13,750.00,12348.00,29350,20240531,-36.83,17020,20241115,8.93,29350,-36.83,20240531,17020,8.93,20241115,29350,-36.83,20240531,17020,8.93,20241115,2.64,N,089980,500,79 억,,389687,N,N,19,N,00,N 20241119,140651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18430,30,2,0.16,350191170,18997,30.47,18550,18650,18200,23900,12880,18400,18434.02,2.44,0,-920,19086,18742,18136,17792,17186,18915,17965,80,5500,500,13240,10,1,15989037,2947,24.57,1.49,12,0.12,750.00,12348.00,29350,20240531,-37.21,17020,20241115,8.28,29350,-37.21,20240531,17020,8.28,20241115,29350,-37.21,20240531,17020,8.28,20241115,2.64,N,089980,500,79 억,,389687,N,N,19,N,00,N diff --git a/090080/price/prices-20241101.csv b/090080/price/prices-20241101.csv index 3052b8dfd810..83574e1300ff 100644 --- a/090080/price/prices-20241101.csv +++ b/090080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160710,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,915,-4,5,-0.44,27259479,29884,138.42,902,919,902,1194,644,919,912.18,1.34,0,-801,926,922,920,916,914,924,918,275,275,500,660,1,1,54902259,502,13.86,1.16,12,0.05,66.00,790.00,1358,20240103,-32.62,870,20241115,5.17,1358,-32.62,20240103,870,5.17,20241115,1358,-32.62,20240103,870,5.17,20241115,0.11,N,090080,500,274 억,,737928,N,N,5,N,00,N +20241120,150719,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,915,-4,5,-0.44,26740674,29317,135.79,902,919,902,1194,644,919,912.12,1.34,0,-792,926,922,920,916,914,924,918,275,275,500,660,1,1,54902259,502,13.86,1.16,12,0.05,66.00,790.00,1358,20240103,-32.62,870,20241115,5.17,1358,-32.62,20240103,870,5.17,20241115,1358,-32.62,20240103,870,5.17,20241115,0.11,N,090080,500,274 억,,737928,N,N,0,N,00,N +20241120,140720,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,916,-3,5,-0.33,23645548,25938,120.14,902,919,902,1194,644,919,911.62,1.34,0,-792,926,922,920,916,914,924,918,275,275,500,660,1,1,54902259,503,13.88,1.16,12,0.05,66.00,790.00,1358,20240103,-32.55,870,20241115,5.29,1358,-32.55,20240103,870,5.29,20241115,1358,-32.55,20240103,870,5.29,20241115,0.11,N,090080,500,274 억,,737928,N,N,0,N,00,N +20241120,130721,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,918,-1,5,-0.11,20511465,22521,104.31,902,919,902,1194,644,919,910.77,1.34,0,-792,926,922,920,916,914,924,918,275,275,500,660,1,1,54902259,504,13.91,1.16,12,0.04,66.00,790.00,1358,20240103,-32.40,870,20241115,5.52,1358,-32.40,20240103,870,5.52,20241115,1358,-32.40,20240103,870,5.52,20241115,0.11,N,090080,500,274 억,,737928,N,N,0,N,00,N +20241120,120720,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,918,-1,5,-0.11,16958418,18647,86.37,902,919,902,1194,644,919,909.44,1.34,0,-792,926,922,920,916,914,924,918,275,275,500,660,1,1,54902259,504,13.91,1.16,12,0.03,66.00,790.00,1358,20240103,-32.40,870,20241115,5.52,1358,-32.40,20240103,870,5.52,20241115,1358,-32.40,20240103,870,5.52,20241115,0.11,N,090080,500,274 억,,737928,N,N,0,N,00,N +20241120,110722,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,918,-1,5,-0.11,13821545,15229,70.54,902,919,902,1194,644,919,907.58,1.34,0,-792,926,922,920,916,914,924,918,275,275,500,660,1,1,54902259,504,13.91,1.16,12,0.03,66.00,790.00,1358,20240103,-32.40,870,20241115,5.52,1358,-32.40,20240103,870,5.52,20241115,1358,-32.40,20240103,870,5.52,20241115,0.11,N,090080,500,274 억,,737928,N,N,0,N,00,N +20241120,100721,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,917,-2,5,-0.22,12562482,13855,64.17,902,919,902,1194,644,919,906.71,1.34,0,-792,926,922,920,916,914,924,918,275,275,500,660,1,1,54902259,503,13.89,1.16,12,0.03,66.00,790.00,1358,20240103,-32.47,870,20241115,5.40,1358,-32.47,20240103,870,5.40,20241115,1358,-32.47,20240103,870,5.40,20241115,0.11,N,090080,500,274 억,,737928,N,N,0,N,00,N +20241120,090719,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,904,-15,5,-1.63,7524004,8322,38.55,902,914,902,1194,644,919,904.11,1.34,0,-575,926,922,920,916,914,924,918,275,275,500,660,1,1,54902259,496,13.70,1.14,12,0.02,66.00,790.00,1358,20240103,-33.43,870,20241115,3.91,1358,-33.43,20240103,870,3.91,20241115,1358,-33.43,20240103,870,3.91,20241115,0.11,N,090080,500,274 억,,737928,N,N,0,N,00,N 20241119,160642,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,919,1,2,0.11,19315397,20998,47.72,918,924,918,1193,643,918,919.87,1.34,0,-33,937,927,909,899,881,932,904,275,275,500,660,1,1,54902259,505,13.92,1.16,12,0.04,66.00,790.00,1358,20240103,-32.33,870,20241115,5.63,1358,-32.33,20240103,870,5.63,20241115,1358,-32.33,20240103,870,5.63,20241115,0.11,N,090080,500,274 억,,737961,N,N,0,N,00,N 20241119,150652,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,920,2,2,0.22,17712746,19253,43.75,918,924,918,1193,643,918,920.00,1.34,0,-2,937,927,909,899,881,932,904,275,275,500,660,1,1,54902259,505,13.94,1.16,12,0.04,66.00,790.00,1358,20240103,-32.25,870,20241115,5.75,1358,-32.25,20240103,870,5.75,20241115,1358,-32.25,20240103,870,5.75,20241115,0.11,N,090080,500,274 억,,737961,N,N,0,N,00,N 20241119,140651,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,920,2,2,0.22,14837898,16124,36.64,918,924,918,1193,643,918,920.24,1.34,0,-2,937,927,909,899,881,932,904,275,275,500,660,1,1,54902259,505,13.94,1.16,12,0.03,66.00,790.00,1358,20240103,-32.25,870,20241115,5.75,1358,-32.25,20240103,870,5.75,20241115,1358,-32.25,20240103,870,5.75,20241115,0.11,N,090080,500,274 억,,737961,N,N,0,N,00,N diff --git a/090150/price/prices-20241101.csv b/090150/price/prices-20241101.csv index 7a92dcf9fc30..778f7d093825 100644 --- a/090150/price/prices-20241101.csv +++ b/090150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,782,61,2,8.46,661381994,835694,2592.34,713,855,713,937,505,721,791.47,1.27,0,-59336,733,726,722,715,711,725,714,209,216,500,500,1,1,41875293,327,-0.92,0.72,12,2.00,-848.00,1087.00,1777,20240109,-55.99,692,20241115,13.01,1777,-55.99,20240109,692,13.01,20241115,1777,-55.99,20240109,692,13.01,20241115,1.31,N,090150,500,209 억,,531055,N,N,0,N,00,N +20241120,150719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,775,54,2,7.49,644143136,813626,2523.89,713,855,713,937,505,721,791.69,1.27,0,-59205,733,726,722,715,711,725,714,209,216,500,500,1,1,41875293,325,-0.91,0.71,12,1.94,-848.00,1087.00,1777,20240109,-56.39,692,20241115,11.99,1777,-56.39,20240109,692,11.99,20241115,1777,-56.39,20240109,692,11.99,20241115,1.31,N,090150,500,209 억,,531055,N,N,0,N,00,N +20241120,140721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,773,52,2,7.21,638226874,806026,2500.31,713,855,713,937,505,721,791.82,1.27,0,-56308,733,726,722,715,711,725,714,209,216,500,500,1,1,41875293,324,-0.91,0.71,12,1.92,-848.00,1087.00,1777,20240109,-56.50,692,20241115,11.71,1777,-56.50,20240109,692,11.71,20241115,1777,-56.50,20240109,692,11.71,20241115,1.31,N,090150,500,209 억,,531055,N,N,0,N,00,N +20241120,130722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,786,65,2,9.02,623156262,786536,2439.85,713,855,713,937,505,721,792.28,1.27,0,-58292,733,726,722,715,711,725,714,209,216,500,500,1,1,41875293,329,-0.93,0.72,12,1.88,-848.00,1087.00,1777,20240109,-55.77,692,20241115,13.58,1777,-55.77,20240109,692,13.58,20241115,1777,-55.77,20240109,692,13.58,20241115,1.31,N,090150,500,209 억,,531055,N,N,0,N,00,N +20241120,120721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,780,59,2,8.18,604838054,763051,2367.00,713,855,713,937,505,721,792.66,1.27,0,-59014,733,726,722,715,711,725,714,209,216,500,500,1,1,41875293,327,-0.92,0.72,12,1.82,-848.00,1087.00,1777,20240109,-56.11,692,20241115,12.72,1777,-56.11,20240109,692,12.72,20241115,1777,-56.11,20240109,692,12.72,20241115,1.31,N,090150,500,209 억,,531055,N,N,0,N,00,N +20241120,110722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,785,64,2,8.88,576620835,726974,2255.09,713,855,713,937,505,721,793.18,1.27,0,-60980,733,726,722,715,711,725,714,209,216,500,500,1,1,41875293,329,-0.93,0.72,12,1.74,-848.00,1087.00,1777,20240109,-55.82,692,20241115,13.44,1777,-55.82,20240109,692,13.44,20241115,1777,-55.82,20240109,692,13.44,20241115,1.31,N,090150,500,209 억,,531055,N,N,0,N,00,N +20241120,100721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,780,59,2,8.18,376371919,475696,1475.62,713,855,713,937,505,721,791.20,1.27,0,-67147,733,726,722,715,711,725,714,209,216,500,500,1,1,41875293,327,-0.92,0.72,12,1.14,-848.00,1087.00,1777,20240109,-56.11,692,20241115,12.72,1777,-56.11,20240109,692,12.72,20241115,1777,-56.11,20240109,692,12.72,20241115,1.31,N,090150,500,209 억,,531055,N,N,0,N,00,N +20241120,090720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,722,1,2,0.14,1180179,1655,5.13,713,724,713,937,505,721,713.10,1.27,0,240,733,726,722,715,711,725,714,209,216,500,500,1,1,41875293,302,-0.85,0.66,12,0.00,-848.00,1087.00,1777,20240109,-59.37,692,20241115,4.34,1777,-59.37,20240109,692,4.34,20241115,1777,-59.37,20240109,692,4.34,20241115,1.31,N,090150,500,209 억,,531055,N,N,0,N,00,N 20241119,160642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,721,-4,5,-0.55,23357303,32237,15.02,729,729,718,942,508,725,724.55,1.28,0,-5416,747,736,721,710,695,741,715,209,217,500,500,1,1,41875293,302,-0.85,0.66,12,0.08,-848.00,1087.00,1777,20240109,-59.43,692,20241115,4.19,1777,-59.43,20240109,692,4.19,20241115,1777,-59.43,20240109,692,4.19,20241115,1.32,N,090150,500,209 억,,536462,N,N,0,N,00,N 20241119,150653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,726,1,2,0.14,22274777,30736,14.32,729,729,718,942,508,725,724.71,1.28,0,-5072,747,736,721,710,695,741,715,209,217,500,500,1,1,41875293,304,-0.86,0.67,12,0.07,-848.00,1087.00,1777,20240109,-59.14,692,20241115,4.91,1777,-59.14,20240109,692,4.91,20241115,1777,-59.14,20240109,692,4.91,20241115,1.32,N,090150,500,209 억,,536462,N,N,0,N,00,N 20241119,140652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,725,0,3,0.00,14844820,20496,9.55,729,729,718,942,508,725,724.28,1.28,0,-4705,747,736,721,710,695,741,715,209,217,500,500,1,1,41875293,304,-0.85,0.67,12,0.05,-848.00,1087.00,1777,20240109,-59.20,692,20241115,4.77,1777,-59.20,20240109,692,4.77,20241115,1777,-59.20,20240109,692,4.77,20241115,1.32,N,090150,500,209 억,,536462,N,N,0,N,00,N diff --git a/090350/price/prices-20241101.csv b/090350/price/prices-20241101.csv index 617774f9e373..1c4381c086e3 100644 --- a/090350/price/prices-20241101.csv +++ b/090350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8070,-10,5,-0.12,254817500,31516,127.84,8040,8130,8030,10500,5660,8080,8085.34,7.29,0,-308,8153,8116,8053,8016,7953,8135,8035,100,2420,500,6140,10,1,20000000,1614,5.93,0.44,12,0.16,1362.00,18290.00,12730,20240214,-36.61,7850,20241115,2.80,12730,-36.61,20240214,7850,2.80,20241115,12730,-36.61,20240214,7850,2.80,20241115,2.13,N,090350,500,100 억,,1457541,N,N,16,N,00,N +20241120,150719,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8080,0,3,0.00,240084820,29691,120.44,8040,8130,8030,10500,5660,8080,8086.11,7.29,0,-658,8153,8116,8053,8016,7953,8135,8035,100,2420,500,6140,10,1,20000000,1616,5.93,0.44,12,0.15,1362.00,18290.00,12730,20240214,-36.53,7850,20241115,2.93,12730,-36.53,20240214,7850,2.93,20241115,12730,-36.53,20240214,7850,2.93,20241115,2.13,N,090350,500,100 억,,1457541,N,N,20,N,00,N +20241120,140721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8100,20,2,0.25,183755770,22721,92.16,8040,8130,8030,10500,5660,8080,8087.49,7.29,0,-1706,8153,8116,8053,8016,7953,8135,8035,100,2420,500,6140,10,1,20000000,1620,5.95,0.44,12,0.11,1362.00,18290.00,12730,20240214,-36.37,7850,20241115,3.18,12730,-36.37,20240214,7850,3.18,20241115,12730,-36.37,20240214,7850,3.18,20241115,2.13,N,090350,500,100 억,,1457541,N,N,20,N,00,N +20241120,130722,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8120,40,2,0.50,151577740,18748,76.05,8040,8130,8030,10500,5660,8080,8085.01,7.29,0,-551,8153,8116,8053,8016,7953,8135,8035,100,2420,500,6140,10,1,20000000,1624,5.96,0.44,12,0.09,1362.00,18290.00,12730,20240214,-36.21,7850,20241115,3.44,12730,-36.21,20240214,7850,3.44,20241115,12730,-36.21,20240214,7850,3.44,20241115,2.13,N,090350,500,100 억,,1457541,N,N,20,N,00,N +20241120,120721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8100,20,2,0.25,124389850,15396,62.45,8040,8130,8030,10500,5660,8080,8079.36,7.29,0,-1526,8153,8116,8053,8016,7953,8135,8035,100,2420,500,6140,10,1,20000000,1620,5.95,0.44,12,0.08,1362.00,18290.00,12730,20240214,-36.37,7850,20241115,3.18,12730,-36.37,20240214,7850,3.18,20241115,12730,-36.37,20240214,7850,3.18,20241115,2.13,N,090350,500,100 억,,1457541,N,N,20,N,00,N +20241120,110722,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8090,10,2,0.12,73256320,9071,36.79,8040,8130,8030,10500,5660,8080,8075.88,7.29,0,-2395,8153,8116,8053,8016,7953,8135,8035,100,2420,500,6140,10,1,20000000,1618,5.94,0.44,12,0.05,1362.00,18290.00,12730,20240214,-36.45,7850,20241115,3.06,12730,-36.45,20240214,7850,3.06,20241115,12730,-36.45,20240214,7850,3.06,20241115,2.13,N,090350,500,100 억,,1457541,N,N,20,N,00,N +20241120,100722,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8080,0,3,0.00,42998190,5324,21.60,8040,8130,8030,10500,5660,8080,8076.29,7.29,0,-2831,8153,8116,8053,8016,7953,8135,8035,100,2420,500,6140,10,1,20000000,1616,5.93,0.44,12,0.03,1362.00,18290.00,12730,20240214,-36.53,7850,20241115,2.93,12730,-36.53,20240214,7850,2.93,20241115,12730,-36.53,20240214,7850,2.93,20241115,2.13,N,090350,500,100 억,,1457541,N,N,20,N,00,N +20241120,090720,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8100,20,2,0.25,3137320,390,1.58,8040,8130,8040,10500,5660,8080,8044.41,7.29,0,36,8153,8116,8053,8016,7953,8135,8035,100,2420,500,6140,10,1,20000000,1620,5.95,0.44,12,0.00,1362.00,18290.00,12730,20240214,-36.37,7850,20241115,3.18,12730,-36.37,20240214,7850,3.18,20241115,12730,-36.37,20240214,7850,3.18,20241115,2.13,N,090350,500,100 억,,1457541,N,N,20,N,00,N 20241119,160642,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8080,40,2,0.50,198196680,24641,57.34,7990,8090,7990,10450,5630,8040,8043.37,7.28,0,1458,8173,8106,8053,7986,7933,8140,8020,100,2410,500,6110,10,1,20000000,1616,5.93,0.44,12,0.12,1362.00,18290.00,12730,20240214,-36.53,7850,20241115,2.93,12730,-36.53,20240214,7850,2.93,20241115,12730,-36.53,20240214,7850,2.93,20241115,2.17,N,090350,500,100 억,,1456452,N,N,20,N,00,N 20241119,150653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8060,20,2,0.25,164322640,20429,47.54,7990,8090,7990,10450,5630,8040,8043.60,7.28,0,859,8173,8106,8053,7986,7933,8140,8020,100,2410,500,6110,10,1,20000000,1612,5.92,0.44,12,0.10,1362.00,18290.00,12730,20240214,-36.68,7850,20241115,2.68,12730,-36.68,20240214,7850,2.68,20241115,12730,-36.68,20240214,7850,2.68,20241115,2.17,N,090350,500,100 억,,1456452,N,N,697,N,00,N 20241119,140652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8060,20,2,0.25,146233400,18185,42.31,7990,8090,7990,10450,5630,8040,8041.43,7.28,0,1142,8173,8106,8053,7986,7933,8140,8020,100,2410,500,6110,10,1,20000000,1612,5.92,0.44,12,0.09,1362.00,18290.00,12730,20240214,-36.68,7850,20241115,2.68,12730,-36.68,20240214,7850,2.68,20241115,12730,-36.68,20240214,7850,2.68,20241115,2.17,N,090350,500,100 억,,1456452,N,N,697,N,00,N diff --git a/090360/price/prices-20241101.csv b/090360/price/prices-20241101.csv index 03164253e3b5..5a1ddadc14a1 100644 --- a/090360/price/prices-20241101.csv +++ b/090360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160711,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21650,-450,5,-2.04,1209023750,55311,10.40,22350,22350,21550,28700,15500,22100,21858.89,1.78,0,5072,25366,23732,22166,20532,18966,24550,21350,49,6600,500,15910,50,1,9750000,2111,304.93,2.35,12,0.57,71.00,9226.00,39500,20240227,-45.19,19200,20241113,12.76,39500,-45.19,20240227,19200,12.76,20241113,39500,-45.19,20240227,19200,12.76,20241113,2.28,N,090360,500,48 억,,173210,N,N,79,N,00,N +20241120,150720,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21600,-500,5,-2.26,1159424200,53018,9.97,22350,22350,21550,28700,15500,22100,21868.50,1.78,0,5049,25366,23732,22166,20532,18966,24550,21350,49,6600,500,15910,50,1,9750000,2106,304.23,2.34,12,0.54,71.00,9226.00,39500,20240227,-45.32,19200,20241113,12.50,39500,-45.32,20240227,19200,12.50,20241113,39500,-45.32,20240227,19200,12.50,20241113,2.28,N,090360,500,48 억,,173210,N,N,134,N,00,N +20241120,140721,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21650,-450,5,-2.04,1023130750,46717,8.79,22350,22350,21550,28700,15500,22100,21900.61,1.78,0,4115,25366,23732,22166,20532,18966,24550,21350,49,6600,500,15910,50,1,9750000,2111,304.93,2.35,12,0.48,71.00,9226.00,39500,20240227,-45.19,19200,20241113,12.76,39500,-45.19,20240227,19200,12.76,20241113,39500,-45.19,20240227,19200,12.76,20241113,2.28,N,090360,500,48 억,,173210,N,N,134,N,00,N +20241120,130722,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21750,-350,5,-1.58,896682150,40874,7.69,22350,22350,21600,28700,15500,22100,21937.71,1.78,0,3157,25366,23732,22166,20532,18966,24550,21350,49,6600,500,15910,50,1,9750000,2121,306.34,2.36,12,0.42,71.00,9226.00,39500,20240227,-44.94,19200,20241113,13.28,39500,-44.94,20240227,19200,13.28,20241113,39500,-44.94,20240227,19200,13.28,20241113,2.28,N,090360,500,48 억,,173210,N,N,134,N,00,N +20241120,120721,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21800,-300,5,-1.36,800881850,36479,6.86,22350,22350,21600,28700,15500,22100,21954.60,1.78,0,4790,25366,23732,22166,20532,18966,24550,21350,49,6600,500,15910,50,1,9750000,2126,307.04,2.36,12,0.37,71.00,9226.00,39500,20240227,-44.81,19200,20241113,13.54,39500,-44.81,20240227,19200,13.54,20241113,39500,-44.81,20240227,19200,13.54,20241113,2.28,N,090360,500,48 억,,173210,N,N,134,N,00,N +20241120,110723,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21800,-300,5,-1.36,769776650,35053,6.59,22350,22350,21600,28700,15500,22100,21960.36,1.78,0,5059,25366,23732,22166,20532,18966,24550,21350,49,6600,500,15910,50,1,9750000,2126,307.04,2.36,12,0.36,71.00,9226.00,39500,20240227,-44.81,19200,20241113,13.54,39500,-44.81,20240227,19200,13.54,20241113,39500,-44.81,20240227,19200,13.54,20241113,2.28,N,090360,500,48 억,,173210,N,N,134,N,00,N +20241120,100722,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21800,-300,5,-1.36,684308450,31126,5.85,22350,22350,21600,28700,15500,22100,21985.11,1.78,0,5002,25366,23732,22166,20532,18966,24550,21350,49,6600,500,15910,50,1,9750000,2126,307.04,2.36,12,0.32,71.00,9226.00,39500,20240227,-44.81,19200,20241113,13.54,39500,-44.81,20240227,19200,13.54,20241113,39500,-44.81,20240227,19200,13.54,20241113,2.28,N,090360,500,48 억,,173210,N,N,134,N,00,N +20241120,090720,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22100,0,3,0.00,211803150,9576,1.80,22350,22350,21750,28700,15500,22100,22118.12,1.78,0,10,25366,23732,22166,20532,18966,24550,21350,49,6600,500,15910,50,1,9750000,2155,311.27,2.40,12,0.10,71.00,9226.00,39500,20240227,-44.05,19200,20241113,15.10,39500,-44.05,20240227,19200,15.10,20241113,39500,-44.05,20240227,19200,15.10,20241113,2.28,N,090360,500,48 억,,173210,N,N,134,N,00,N 20241119,160642,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22100,1450,2,7.02,11978563550,530610,1294.96,20750,23800,20600,26800,14500,20650,22575.29,2.06,0,-27621,21383,21016,20583,20216,19783,21200,20400,49,6150,500,14860,50,1,9750000,2155,311.27,2.40,12,5.44,71.00,9226.00,39500,20240227,-44.05,19200,20241113,15.10,39500,-44.05,20240227,19200,15.10,20241113,39500,-44.05,20240227,19200,15.10,20241113,2.28,N,090360,500,48 억,,201208,N,N,134,N,00,N 20241119,150653,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21950,1300,2,6.30,11839558300,524307,1279.58,20750,23800,20600,26800,14500,20650,22581.35,2.06,0,-27916,21383,21016,20583,20216,19783,21200,20400,49,6150,500,14860,50,1,9750000,2140,309.15,2.38,12,5.38,71.00,9226.00,39500,20240227,-44.43,19200,20241113,14.32,39500,-44.43,20240227,19200,14.32,20241113,39500,-44.43,20240227,19200,14.32,20241113,2.28,N,090360,500,48 억,,201208,N,N,140,N,00,N 20241119,140652,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22050,1400,2,6.78,11409101200,504667,1231.65,20750,23800,20600,26800,14500,20650,22607.19,2.06,0,-35162,21383,21016,20583,20216,19783,21200,20400,49,6150,500,14860,50,1,9750000,2150,310.56,2.39,12,5.18,71.00,9226.00,39500,20240227,-44.18,19200,20241113,14.84,39500,-44.18,20240227,19200,14.84,20241113,39500,-44.18,20240227,19200,14.84,20241113,2.28,N,090360,500,48 억,,201208,N,N,140,N,00,N diff --git a/090370/price/prices-20241101.csv b/090370/price/prices-20241101.csv index eb0d8e21eabf..d93826292ee5 100644 --- a/090370/price/prices-20241101.csv +++ b/090370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160711,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1430,18,2,1.27,3385057796,2012808,9479.17,1412,1835,1412,1835,989,1412,1681.77,0.00,0,-10864,1497,1454,1427,1384,1357,1441,1371,623,423,2500,930,1,1,24904689,356,-4.88,0.50,12,8.08,-293.00,2885.00,2790,20231204,-48.75,1235,20241115,15.79,2360,-39.41,20240220,1235,15.79,20241115,2790,-48.75,20231204,1235,15.79,20241115,0.00,N,090370,2500,622 억,,0,N,N,2,N,00,N +20241120,150720,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1429,17,2,1.20,3365785507,1999321,9415.66,1412,1835,1412,1835,989,1412,1683.46,0.00,0,-10607,1497,1454,1427,1384,1357,1441,1371,623,423,2500,930,1,1,24904689,356,-4.88,0.50,12,8.03,-293.00,2885.00,2790,20231204,-48.78,1235,20241115,15.71,2360,-39.45,20240220,1235,15.71,20241115,2790,-48.78,20231204,1235,15.71,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N +20241120,140721,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1451,39,2,2.76,3322135104,1968989,9272.81,1412,1835,1412,1835,989,1412,1687.23,0.00,0,-8693,1497,1454,1427,1384,1357,1441,1371,623,423,2500,930,1,1,24904689,361,-4.95,0.50,12,7.91,-293.00,2885.00,2790,20231204,-47.99,1235,20241115,17.49,2360,-38.52,20240220,1235,17.49,20241115,2790,-47.99,20231204,1235,17.49,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N +20241120,130723,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1475,63,2,4.46,3270965908,1934041,9108.23,1412,1835,1412,1835,989,1412,1691.26,0.00,0,-10049,1497,1454,1427,1384,1357,1441,1371,623,423,2500,930,1,1,24904689,367,-5.03,0.51,12,7.77,-293.00,2885.00,2790,20231204,-47.13,1235,20241115,19.43,2360,-37.50,20240220,1235,19.43,20241115,2790,-47.13,20231204,1235,19.43,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N +20241120,120721,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1504,92,2,6.52,3187787078,1877799,8843.36,1412,1835,1412,1835,989,1412,1697.62,0.00,0,-9538,1497,1454,1427,1384,1357,1441,1371,623,423,2500,930,1,1,24904689,375,-5.13,0.52,12,7.54,-293.00,2885.00,2790,20231204,-46.09,1235,20241115,21.78,2360,-36.27,20240220,1235,21.78,20241115,2790,-46.09,20231204,1235,21.78,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N +20241120,110723,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1557,145,2,10.27,3043394480,1782462,8394.38,1412,1835,1412,1835,989,1412,1707.41,0.00,0,-8391,1497,1454,1427,1384,1357,1441,1371,623,423,2500,930,1,1,24904689,388,-5.31,0.54,12,7.16,-293.00,2885.00,2790,20231204,-44.19,1235,20241115,26.07,2360,-34.03,20240220,1235,26.07,20241115,2790,-44.19,20231204,1235,26.07,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N +20241120,100722,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1582,170,2,12.04,2394793353,1382510,6510.83,1412,1835,1412,1835,989,1412,1732.21,0.00,0,-9499,1497,1454,1427,1384,1357,1441,1371,623,423,2500,930,1,1,24904689,394,-5.40,0.55,12,5.55,-293.00,2885.00,2790,20231204,-43.30,1235,20241115,28.10,2360,-32.97,20240220,1235,28.10,20241115,2790,-43.30,20231204,1235,28.10,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N +20241120,090721,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1596,184,2,13.03,377884,237,1.12,1412,1596,1412,1835,989,1412,1594.45,0.00,0,0,1497,1454,1427,1384,1357,1441,1371,623,423,2500,930,1,1,24904689,397,-5.45,0.55,12,0.00,-293.00,2885.00,2790,20231204,-42.80,1235,20241115,29.23,2360,-32.37,20240220,1235,29.23,20241115,2790,-42.80,20231204,1235,29.23,20241115,0.00,N,090370,2500,622 억,,0,Y,N,0,N,00,N 20241119,160643,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1412,21,2,1.51,30205558,21222,235.49,1418,1470,1400,1808,974,1391,1423.31,0.00,0,-1339,1549,1470,1421,1342,1293,1445,1317,623,417,2500,910,1,1,24904689,352,-4.82,0.49,12,0.09,-293.00,2885.00,2790,20231204,-49.39,1235,20241115,14.33,2360,-40.17,20240220,1235,14.33,20241115,2790,-49.39,20231204,1235,14.33,20241115,0.00,N,090370,2500,622 억,,0,N,N,10,N,00,N 20241119,150653,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1412,21,2,1.51,25204982,17680,196.18,1418,1470,1400,1808,974,1391,1425.62,0.00,0,-1224,1549,1470,1421,1342,1293,1445,1317,623,417,2500,910,1,1,24904689,352,-4.82,0.49,12,0.07,-293.00,2885.00,2790,20231204,-49.39,1235,20241115,14.33,2360,-40.17,20240220,1235,14.33,20241115,2790,-49.39,20231204,1235,14.33,20241115,0.00,N,090370,2500,622 억,,0,N,N,10,N,00,N 20241119,140652,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1427,36,2,2.59,14372197,9996,110.92,1418,1470,1400,1808,974,1391,1437.79,0.00,0,-1213,1549,1470,1421,1342,1293,1445,1317,623,417,2500,910,1,1,24904689,355,-4.87,0.49,12,0.04,-293.00,2885.00,2790,20231204,-48.85,1235,20241115,15.55,2360,-39.53,20240220,1235,15.55,20241115,2790,-48.85,20231204,1235,15.55,20241115,0.00,N,090370,2500,622 억,,0,N,N,10,N,00,N diff --git a/090410/price/prices-20241101.csv b/090410/price/prices-20241101.csv index d8e7c60991f9..306e6f398077 100644 --- a/090410/price/prices-20241101.csv +++ b/090410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1644,25,2,1.54,412508964,254707,51.51,1618,1646,1600,2100,1134,1619,1619.54,1.07,0,16357,1717,1668,1633,1584,1549,1650,1566,46,481,100,1130,1,1,46084095,758,3.14,0.66,12,0.55,523.00,2473.00,2210,20231214,-25.61,1352,20240909,21.60,2055,-20.00,20240111,1352,21.60,20240909,2210,-25.61,20231214,1352,21.60,20240909,4.12,N,090410,100,46 억,,493719,N,N,0,N,00,N +20241120,150720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1641,22,2,1.36,361911381,223868,45.27,1618,1646,1600,2100,1134,1619,1616.62,1.07,0,33911,1717,1668,1633,1584,1549,1650,1566,46,481,100,1130,1,1,46084095,756,3.14,0.66,12,0.49,523.00,2473.00,2210,20231214,-25.75,1352,20240909,21.38,2055,-20.15,20240111,1352,21.38,20240909,2210,-25.75,20231214,1352,21.38,20240909,4.12,N,090410,100,46 억,,493719,N,N,0,N,00,N +20241120,140722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1627,8,2,0.49,283269279,175790,35.55,1618,1630,1600,2100,1134,1619,1611.39,1.07,0,21866,1717,1668,1633,1584,1549,1650,1566,46,481,100,1130,1,1,46084095,750,3.11,0.66,12,0.38,523.00,2473.00,2210,20231214,-26.38,1352,20240909,20.34,2055,-20.83,20240111,1352,20.34,20240909,2210,-26.38,20231214,1352,20.34,20240909,4.12,N,090410,100,46 억,,493719,N,N,0,N,00,N +20241120,130723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1611,-8,5,-0.49,250388415,155481,31.44,1618,1630,1600,2100,1134,1619,1610.38,1.07,0,20338,1717,1668,1633,1584,1549,1650,1566,46,481,100,1130,1,1,46084095,742,3.08,0.65,12,0.34,523.00,2473.00,2210,20231214,-27.10,1352,20240909,19.16,2055,-21.61,20240111,1352,19.16,20240909,2210,-27.10,20231214,1352,19.16,20240909,4.12,N,090410,100,46 억,,493719,N,N,0,N,00,N +20241120,120722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1613,-6,5,-0.37,178613466,110985,22.44,1618,1630,1600,2100,1134,1619,1609.30,1.07,0,6004,1717,1668,1633,1584,1549,1650,1566,46,481,100,1130,1,1,46084095,743,3.08,0.65,12,0.24,523.00,2473.00,2210,20231214,-27.01,1352,20240909,19.30,2055,-21.51,20240111,1352,19.30,20240909,2210,-27.01,20231214,1352,19.30,20240909,4.12,N,090410,100,46 억,,493719,N,N,0,N,00,N +20241120,110723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1606,-13,5,-0.80,137627756,85632,17.32,1618,1630,1600,2100,1134,1619,1607.13,1.07,0,-11085,1717,1668,1633,1584,1549,1650,1566,46,481,100,1130,1,1,46084095,740,3.07,0.65,12,0.19,523.00,2473.00,2210,20231214,-27.33,1352,20240909,18.79,2055,-21.85,20240111,1352,18.79,20240909,2210,-27.33,20231214,1352,18.79,20240909,4.12,N,090410,100,46 억,,493719,N,N,0,N,00,N +20241120,100723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1611,-8,5,-0.49,89689641,55869,11.30,1618,1630,1600,2100,1134,1619,1605.23,1.07,0,-8807,1717,1668,1633,1584,1549,1650,1566,46,481,100,1130,1,1,46084095,742,3.08,0.65,12,0.12,523.00,2473.00,2210,20231214,-27.10,1352,20240909,19.16,2055,-21.61,20240111,1352,19.16,20240909,2210,-27.10,20231214,1352,19.16,20240909,4.12,N,090410,100,46 억,,493719,N,N,0,N,00,N +20241120,090721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1628,9,2,0.56,9896664,6127,1.24,1618,1630,1604,2100,1134,1619,1614.92,1.07,0,-1255,1717,1668,1633,1584,1549,1650,1566,46,481,100,1130,1,1,46084095,750,3.11,0.66,12,0.01,523.00,2473.00,2210,20231214,-26.33,1352,20240909,20.41,2055,-20.78,20240111,1352,20.41,20240909,2210,-26.33,20231214,1352,20.41,20240909,4.12,N,090410,100,46 억,,493719,N,N,0,N,00,N 20241119,160643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1619,-64,5,-3.80,799260279,491669,38.68,1680,1682,1598,2185,1179,1683,1625.64,1.16,0,-43981,1756,1719,1677,1640,1598,1698,1619,46,502,100,1170,1,1,46084095,746,3.10,0.65,12,1.07,523.00,2473.00,2210,20231214,-26.74,1352,20240909,19.75,2055,-21.22,20240111,1352,19.75,20240909,2210,-26.74,20231214,1352,19.75,20240909,4.09,N,090410,100,46 억,,533463,N,N,0,N,00,N 20241119,150654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1625,-58,5,-3.45,764886014,470455,37.01,1680,1682,1598,2185,1179,1683,1625.84,1.16,0,-46932,1756,1719,1677,1640,1598,1698,1619,46,502,100,1170,1,1,46084095,749,3.11,0.66,12,1.02,523.00,2473.00,2210,20231214,-26.47,1352,20240909,20.19,2055,-20.92,20240111,1352,20.19,20240909,2210,-26.47,20231214,1352,20.19,20240909,4.09,N,090410,100,46 억,,533463,N,N,0,N,00,N 20241119,140653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1620,-63,5,-3.74,701627478,431283,33.93,1680,1682,1598,2185,1179,1683,1626.84,1.16,0,-42118,1756,1719,1677,1640,1598,1698,1619,46,502,100,1170,1,1,46084095,747,3.10,0.66,12,0.94,523.00,2473.00,2210,20231214,-26.70,1352,20240909,19.82,2055,-21.17,20240111,1352,19.82,20240909,2210,-26.70,20231214,1352,19.82,20240909,4.09,N,090410,100,46 억,,533463,N,N,0,N,00,N diff --git a/090430/price/prices-20241101.csv b/090430/price/prices-20241101.csv index de7c3ac45378..081481ceb4e2 100644 --- a/090430/price/prices-20241101.csv +++ b/090430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160711,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110000,0,3,0.00,11752902000,106931,84.70,110000,111000,108200,143000,77000,110000,109910.70,29.23,0,2261,112333,111166,109933,108766,107533,111750,109350,292,33000,500,77000,100,1,58492759,64342,42.18,1.55,12,0.18,2608.00,70987.00,200500,20240531,-45.14,105000,20241118,4.76,200500,-45.14,20240531,105000,4.76,20241118,200500,-45.14,20240531,105000,4.76,20241118,0.52,N,090430,500,292 억,,17098722,N,N,43,N,00,N +20241120,150720,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110200,200,2,0.18,10705679800,97419,77.16,110000,111000,108200,143000,77000,110000,109893.14,29.23,0,1592,112333,111166,109933,108766,107533,111750,109350,292,33000,500,77000,100,1,58492759,64459,42.25,1.55,12,0.17,2608.00,70987.00,200500,20240531,-45.04,105000,20241118,4.95,200500,-45.04,20240531,105000,4.95,20241118,200500,-45.04,20240531,105000,4.95,20241118,0.52,N,090430,500,292 억,,17098722,N,N,117,N,00,N +20241120,140722,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109800,-200,5,-0.18,9034953700,82258,65.15,110000,111000,108200,143000,77000,110000,109836.77,29.23,0,77,112333,111166,109933,108766,107533,111750,109350,292,33000,500,77000,100,1,58492759,64225,42.10,1.55,12,0.14,2608.00,70987.00,200500,20240531,-45.24,105000,20241118,4.57,200500,-45.24,20240531,105000,4.57,20241118,200500,-45.24,20240531,105000,4.57,20241118,0.52,N,090430,500,292 억,,17098722,N,N,117,N,00,N +20241120,130723,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110400,400,2,0.36,7552137400,68764,54.47,110000,111000,108200,143000,77000,110000,109826.90,29.23,0,-612,112333,111166,109933,108766,107533,111750,109350,292,33000,500,77000,100,1,58492759,64576,42.33,1.56,12,0.12,2608.00,70987.00,200500,20240531,-44.94,105000,20241118,5.14,200500,-44.94,20240531,105000,5.14,20241118,200500,-44.94,20240531,105000,5.14,20241118,0.52,N,090430,500,292 억,,17098722,N,N,117,N,00,N +20241120,120722,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110100,100,2,0.09,6659971800,60674,48.06,110000,111000,108200,143000,77000,110000,109766.47,29.23,0,-1352,112333,111166,109933,108766,107533,111750,109350,292,33000,500,77000,100,1,58492759,64401,42.22,1.55,12,0.10,2608.00,70987.00,200500,20240531,-45.09,105000,20241118,4.86,200500,-45.09,20240531,105000,4.86,20241118,200500,-45.09,20240531,105000,4.86,20241118,0.52,N,090430,500,292 억,,17098722,N,N,117,N,00,N +20241120,110723,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109800,-200,5,-0.18,5536514000,50466,39.97,110000,111000,108200,143000,77000,110000,109707.79,29.23,0,337,112333,111166,109933,108766,107533,111750,109350,292,33000,500,77000,100,1,58492759,64225,42.10,1.55,12,0.09,2608.00,70987.00,200500,20240531,-45.24,105000,20241118,4.57,200500,-45.24,20240531,105000,4.57,20241118,200500,-45.24,20240531,105000,4.57,20241118,0.52,N,090430,500,292 억,,17098722,N,N,117,N,00,N +20241120,100723,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109900,-100,5,-0.09,3648677600,33357,26.42,110000,110300,108200,143000,77000,110000,109382.61,29.23,0,779,112333,111166,109933,108766,107533,111750,109350,292,33000,500,77000,100,1,58492759,64284,42.14,1.55,12,0.06,2608.00,70987.00,200500,20240531,-45.19,105000,20241118,4.67,200500,-45.19,20240531,105000,4.67,20241118,200500,-45.19,20240531,105000,4.67,20241118,0.52,N,090430,500,292 억,,17098722,N,N,117,N,00,N +20241120,090721,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109100,-900,5,-0.82,1226671800,11245,8.91,110000,110000,108200,143000,77000,110000,109085.73,29.23,0,-4313,112333,111166,109933,108766,107533,111750,109350,292,33000,500,77000,100,1,58492759,63816,41.83,1.54,12,0.02,2608.00,70987.00,200500,20240531,-45.59,105000,20241118,3.90,200500,-45.59,20240531,105000,3.90,20241118,200500,-45.59,20240531,105000,3.90,20241118,0.52,N,090430,500,292 억,,17098722,N,N,117,N,00,N 20241119,160643,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110000,0,3,0.00,13826736500,125602,71.30,109000,111100,108700,143000,77000,110000,110083.95,29.25,0,2788,115066,112532,108766,106232,102466,113800,107500,292,33000,500,77000,100,1,58492759,64342,42.18,1.55,12,0.21,2608.00,70987.00,200500,20240531,-45.14,105000,20241118,4.76,200500,-45.14,20240531,105000,4.76,20241118,200500,-45.14,20240531,105000,4.76,20241118,0.52,N,090430,500,292 억,,17107158,N,N,117,N,00,N 20241119,150654,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110000,0,3,0.00,12653439500,114939,65.25,109000,111100,108700,143000,77000,110000,110088.30,29.25,0,5395,115066,112532,108766,106232,102466,113800,107500,292,33000,500,77000,100,1,58492759,64342,42.18,1.55,12,0.20,2608.00,70987.00,200500,20240531,-45.14,105000,20241118,4.76,200500,-45.14,20240531,105000,4.76,20241118,200500,-45.14,20240531,105000,4.76,20241118,0.52,N,090430,500,292 억,,17107158,N,N,230,N,00,N 20241119,140653,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110000,0,3,0.00,10951261100,99463,56.46,109000,111100,108700,143000,77000,110000,110103.87,29.25,0,4729,115066,112532,108766,106232,102466,113800,107500,292,33000,500,77000,100,1,58492759,64342,42.18,1.55,12,0.17,2608.00,70987.00,200500,20240531,-45.14,105000,20241118,4.76,200500,-45.14,20240531,105000,4.76,20241118,200500,-45.14,20240531,105000,4.76,20241118,0.52,N,090430,500,292 억,,17107158,N,N,230,N,00,N diff --git a/090460/price/prices-20241101.csv b/090460/price/prices-20241101.csv index 7f31ff7e849d..d5fc1ffb4da1 100644 --- a/090460/price/prices-20241101.csv +++ b/090460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160712,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15510,-10,5,-0.06,1520020140,97876,71.78,15490,15620,15480,20150,10870,15520,15530.10,13.37,0,-4519,15886,15702,15456,15272,15026,15795,15365,172,4630,500,11170,10,1,34464379,5345,5.90,0.77,12,0.28,2631.00,20155.00,27400,20240717,-43.39,14650,20241115,5.87,27400,-43.39,20240717,14650,5.87,20241115,27400,-43.39,20240717,14650,5.87,20241115,3.90,N,090460,500,172 억,,4608432,N,N,363,N,00,N +20241120,150721,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15490,-30,5,-0.19,1364118180,87816,64.40,15490,15620,15480,20150,10870,15520,15533.83,13.37,0,-4910,15886,15702,15456,15272,15026,15795,15365,172,4630,500,11170,10,1,34464379,5339,5.89,0.77,12,0.25,2631.00,20155.00,27400,20240717,-43.47,14650,20241115,5.73,27400,-43.47,20240717,14650,5.73,20241115,27400,-43.47,20240717,14650,5.73,20241115,3.90,N,090460,500,172 억,,4608432,N,N,976,N,00,N +20241120,140722,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15540,20,2,0.13,1067383910,68707,50.39,15490,15620,15480,20150,10870,15520,15535.31,13.37,0,-1627,15886,15702,15456,15272,15026,15795,15365,172,4630,500,11170,10,1,34464379,5356,5.91,0.77,12,0.20,2631.00,20155.00,27400,20240717,-43.28,14650,20241115,6.08,27400,-43.28,20240717,14650,6.08,20241115,27400,-43.28,20240717,14650,6.08,20241115,3.90,N,090460,500,172 억,,4608432,N,N,976,N,00,N +20241120,130723,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15530,10,2,0.06,964385030,62080,45.53,15490,15620,15480,20150,10870,15520,15534.56,13.37,0,-1056,15886,15702,15456,15272,15026,15795,15365,172,4630,500,11170,10,1,34464379,5352,5.90,0.77,12,0.18,2631.00,20155.00,27400,20240717,-43.32,14650,20241115,6.01,27400,-43.32,20240717,14650,6.01,20241115,27400,-43.32,20240717,14650,6.01,20241115,3.90,N,090460,500,172 억,,4608432,N,N,976,N,00,N +20241120,120722,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15580,60,2,0.39,855569430,55090,40.40,15490,15620,15480,20150,10870,15520,15530.40,13.37,0,-1212,15886,15702,15456,15272,15026,15795,15365,172,4630,500,11170,10,1,34464379,5370,5.92,0.77,12,0.16,2631.00,20155.00,27400,20240717,-43.14,14650,20241115,6.35,27400,-43.14,20240717,14650,6.35,20241115,27400,-43.14,20240717,14650,6.35,20241115,3.90,N,090460,500,172 억,,4608432,N,N,976,N,00,N +20241120,110724,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15530,10,2,0.06,633833630,40814,29.93,15490,15620,15480,20150,10870,15520,15529.81,13.37,0,-1447,15886,15702,15456,15272,15026,15795,15365,172,4630,500,11170,10,1,34464379,5352,5.90,0.77,12,0.12,2631.00,20155.00,27400,20240717,-43.32,14650,20241115,6.01,27400,-43.32,20240717,14650,6.01,20241115,27400,-43.32,20240717,14650,6.01,20241115,3.90,N,090460,500,172 억,,4608432,N,N,976,N,00,N +20241120,100723,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15560,40,2,0.26,425106610,27376,20.08,15490,15620,15480,20150,10870,15520,15528.45,13.37,0,-2403,15886,15702,15456,15272,15026,15795,15365,172,4630,500,11170,10,1,34464379,5363,5.91,0.77,12,0.08,2631.00,20155.00,27400,20240717,-43.21,14650,20241115,6.21,27400,-43.21,20240717,14650,6.21,20241115,27400,-43.21,20240717,14650,6.21,20241115,3.90,N,090460,500,172 억,,4608432,N,N,976,N,00,N +20241120,090721,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15560,40,2,0.26,154367690,9947,7.29,15490,15620,15480,20150,10870,15520,15519.02,13.37,0,-4003,15886,15702,15456,15272,15026,15795,15365,172,4630,500,11170,10,1,34464379,5363,5.91,0.77,12,0.03,2631.00,20155.00,27400,20240717,-43.21,14650,20241115,6.21,27400,-43.21,20240717,14650,6.21,20241115,27400,-43.21,20240717,14650,6.21,20241115,3.90,N,090460,500,172 억,,4608432,N,N,976,N,00,N 20241119,160643,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15520,250,2,1.64,2096971710,135233,64.51,15210,15640,15210,19850,10690,15270,15506.33,13.25,0,19432,15723,15496,15173,14946,14623,15610,15060,172,4580,500,10990,10,1,34464379,5349,5.90,0.77,12,0.39,2631.00,20155.00,27400,20240717,-43.36,14650,20241115,5.94,27400,-43.36,20240717,14650,5.94,20241115,27400,-43.36,20240717,14650,5.94,20241115,3.93,N,090460,500,172 억,,4567770,N,N,976,N,00,N 20241119,150654,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15520,250,2,1.64,2020846050,130329,62.17,15210,15640,15210,19850,10690,15270,15505.73,13.25,0,18647,15723,15496,15173,14946,14623,15610,15060,172,4580,500,10990,10,1,34464379,5349,5.90,0.77,12,0.38,2631.00,20155.00,27400,20240717,-43.36,14650,20241115,5.94,27400,-43.36,20240717,14650,5.94,20241115,27400,-43.36,20240717,14650,5.94,20241115,3.93,N,090460,500,172 억,,4567770,N,N,535,N,00,N 20241119,140653,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15520,250,2,1.64,1751869910,112983,53.89,15210,15640,15210,19850,10690,15270,15505.61,13.25,0,18257,15723,15496,15173,14946,14623,15610,15060,172,4580,500,10990,10,1,34464379,5349,5.90,0.77,12,0.33,2631.00,20155.00,27400,20240717,-43.36,14650,20241115,5.94,27400,-43.36,20240717,14650,5.94,20241115,27400,-43.36,20240717,14650,5.94,20241115,3.93,N,090460,500,172 억,,4567770,N,N,535,N,00,N diff --git a/090470/price/prices-20241101.csv b/090470/price/prices-20241101.csv index fe7e992515a8..1c415bc97b66 100644 --- a/090470/price/prices-20241101.csv +++ b/090470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4900,-230,5,-4.48,134267215,26679,45.34,5140,5180,4900,6660,3600,5130,5042.44,0.54,0,498,5496,5312,5216,5032,4936,5265,4985,87,1530,500,3690,5,1,17476594,856,-66.22,0.51,12,0.15,-74.00,9618.00,11050,20231201,-55.66,4515,20240906,8.53,10750,-54.42,20240124,4515,8.53,20240906,11050,-55.66,20231201,4515,8.53,20240906,3.21,N,090470,500,87 억,,94477,N,N,0,N,00,N +20241120,150721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,-90,5,-1.75,83369430,16391,27.86,5140,5180,5040,6660,3600,5130,5086.29,0.54,0,467,5496,5312,5216,5032,4936,5265,4985,87,1530,500,3690,10,1,17476594,881,-68.11,0.52,12,0.09,-74.00,9618.00,11050,20231201,-54.39,4515,20240906,11.63,10750,-53.12,20240124,4515,11.63,20240906,11050,-54.39,20231201,4515,11.63,20240906,3.21,N,090470,500,87 억,,94477,N,N,0,N,00,N +20241120,140723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5110,-20,5,-0.39,56956340,11168,18.98,5140,5180,5060,6660,3600,5130,5099.96,0.54,0,719,5496,5312,5216,5032,4936,5265,4985,87,1530,500,3690,10,1,17476594,893,-69.05,0.53,12,0.06,-74.00,9618.00,11050,20231201,-53.76,4515,20240906,13.18,10750,-52.47,20240124,4515,13.18,20240906,11050,-53.76,20231201,4515,13.18,20240906,3.21,N,090470,500,87 억,,94477,N,N,0,N,00,N +20241120,130724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5160,30,2,0.58,52672610,10329,17.55,5140,5180,5060,6660,3600,5130,5099.49,0.54,0,754,5496,5312,5216,5032,4936,5265,4985,87,1530,500,3690,10,1,17476594,902,-69.73,0.54,12,0.06,-74.00,9618.00,11050,20231201,-53.30,4515,20240906,14.29,10750,-52.00,20240124,4515,14.29,20240906,11050,-53.30,20231201,4515,14.29,20240906,3.21,N,090470,500,87 억,,94477,N,N,0,N,00,N +20241120,120723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,-30,5,-0.58,47933090,9405,15.98,5140,5180,5060,6660,3600,5130,5096.55,0.54,0,790,5496,5312,5216,5032,4936,5265,4985,87,1530,500,3690,10,1,17476594,891,-68.92,0.53,12,0.05,-74.00,9618.00,11050,20231201,-53.85,4515,20240906,12.96,10750,-52.56,20240124,4515,12.96,20240906,11050,-53.85,20231201,4515,12.96,20240906,3.21,N,090470,500,87 억,,94477,N,N,0,N,00,N +20241120,110724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5080,-50,5,-0.97,45049930,8838,15.02,5140,5180,5060,6660,3600,5130,5097.30,0.54,0,701,5496,5312,5216,5032,4936,5265,4985,87,1530,500,3690,10,1,17476594,888,-68.65,0.53,12,0.05,-74.00,9618.00,11050,20231201,-54.03,4515,20240906,12.51,10750,-52.74,20240124,4515,12.51,20240906,11050,-54.03,20231201,4515,12.51,20240906,3.21,N,090470,500,87 억,,94477,N,N,0,N,00,N +20241120,100723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,-30,5,-0.58,32628130,6401,10.88,5140,5180,5060,6660,3600,5130,5097.35,0.54,0,79,5496,5312,5216,5032,4936,5265,4985,87,1530,500,3690,10,1,17476594,891,-68.92,0.53,12,0.04,-74.00,9618.00,11050,20231201,-53.85,4515,20240906,12.96,10750,-52.56,20240124,4515,12.96,20240906,11050,-53.85,20231201,4515,12.96,20240906,3.21,N,090470,500,87 억,,94477,N,N,0,N,00,N +20241120,090722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5180,50,2,0.97,1829880,356,0.61,5140,5180,5140,6660,3600,5130,5140.11,0.54,0,-41,5496,5312,5216,5032,4936,5265,4985,87,1530,500,3690,10,1,17476594,905,-70.00,0.54,12,0.00,-74.00,9618.00,11050,20231201,-53.12,4515,20240906,14.73,10750,-51.81,20240124,4515,14.73,20240906,11050,-53.12,20231201,4515,14.73,20240906,3.21,N,090470,500,87 억,,94477,N,N,0,N,00,N 20241119,160644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5130,-220,5,-4.11,303761740,58465,184.96,5280,5400,5120,6950,3750,5350,5196.02,0.70,0,-26044,5523,5436,5303,5216,5083,5480,5260,87,1600,500,3850,10,1,17476594,897,-69.32,0.53,12,0.33,-74.00,9618.00,11050,20231201,-53.57,4515,20240906,13.62,10750,-52.28,20240124,4515,13.62,20240906,11050,-53.57,20231201,4515,13.62,20240906,3.27,N,090470,500,87 억,,122367,N,N,0,N,00,N 20241119,150654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,-150,5,-2.80,282716000,54375,172.02,5280,5400,5120,6950,3750,5350,5199.37,0.70,0,-24886,5523,5436,5303,5216,5083,5480,5260,87,1600,500,3850,10,1,17476594,909,-70.27,0.54,12,0.31,-74.00,9618.00,11050,20231201,-52.94,4515,20240906,15.17,10750,-51.63,20240124,4515,15.17,20240906,11050,-52.94,20231201,4515,15.17,20240906,3.27,N,090470,500,87 억,,122367,N,N,0,N,00,N 20241119,140653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5160,-190,5,-3.55,247747010,47587,150.54,5280,5400,5150,6950,3750,5350,5206.19,0.70,0,-21387,5523,5436,5303,5216,5083,5480,5260,87,1600,500,3850,10,1,17476594,902,-69.73,0.54,12,0.27,-74.00,9618.00,11050,20231201,-53.30,4515,20240906,14.29,10750,-52.00,20240124,4515,14.29,20240906,11050,-53.30,20231201,4515,14.29,20240906,3.27,N,090470,500,87 억,,122367,N,N,0,N,00,N diff --git a/090710/price/prices-20241101.csv b/090710/price/prices-20241101.csv index cb48b082bd13..974f15ff3fe5 100644 --- a/090710/price/prices-20241101.csv +++ b/090710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1547,-70,5,-4.33,10646648285,6722756,18.28,1619,1650,1538,2100,1132,1617,1583.68,1.96,0,-336013,1819,1717,1613,1511,1407,1769,1563,548,483,500,970,1,1,109623165,1696,-28.65,1.74,12,6.13,-54.00,890.00,4107,20240119,-62.33,1073,20241023,44.18,4107,-62.33,20240119,1073,44.18,20241023,3860,-59.92,20240228,1073,44.18,20241023,0.52,N,090710,500,548 억,,2153164,N,N,0,N,00,N +20241120,150721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1542,-75,5,-4.64,10162238070,6408960,17.43,1619,1650,1540,2100,1132,1617,1585.59,1.96,0,-336876,1819,1717,1613,1511,1407,1769,1563,548,483,500,970,1,1,109623165,1690,-28.56,1.73,12,5.85,-54.00,890.00,4107,20240119,-62.45,1073,20241023,43.71,4107,-62.45,20240119,1073,43.71,20241023,3860,-60.05,20240228,1073,43.71,20241023,0.52,N,090710,500,548 억,,2153164,N,N,0,N,00,N +20241120,140723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1546,-71,5,-4.39,9573521099,6028722,16.40,1619,1650,1540,2100,1132,1617,1587.94,1.96,0,-286264,1819,1717,1613,1511,1407,1769,1563,548,483,500,970,1,1,109623165,1695,-28.63,1.74,12,5.50,-54.00,890.00,4107,20240119,-62.36,1073,20241023,44.08,4107,-62.36,20240119,1073,44.08,20241023,3860,-59.95,20240228,1073,44.08,20241023,0.52,N,090710,500,548 억,,2153164,N,N,0,N,00,N +20241120,130724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1548,-69,5,-4.27,8901573600,5594222,15.22,1619,1650,1544,2100,1132,1617,1591.17,1.96,0,-229690,1819,1717,1613,1511,1407,1769,1563,548,483,500,970,1,1,109623165,1697,-28.67,1.74,12,5.10,-54.00,890.00,4107,20240119,-62.31,1073,20241023,44.27,4107,-62.31,20240119,1073,44.27,20241023,3860,-59.90,20240228,1073,44.27,20241023,0.52,N,090710,500,548 억,,2153164,N,N,0,N,00,N +20241120,120723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1552,-65,5,-4.02,8282327813,5195159,14.13,1619,1650,1544,2100,1132,1617,1594.20,1.96,0,-140784,1819,1717,1613,1511,1407,1769,1563,548,483,500,970,1,1,109623165,1701,-28.74,1.74,12,4.74,-54.00,890.00,4107,20240119,-62.21,1073,20241023,44.64,4107,-62.21,20240119,1073,44.64,20241023,3860,-59.79,20240228,1073,44.64,20241023,0.52,N,090710,500,548 억,,2153164,N,N,0,N,00,N +20241120,110724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1560,-57,5,-3.53,7457773236,4664087,12.69,1619,1650,1550,2100,1132,1617,1598.94,1.96,0,-131257,1819,1717,1613,1511,1407,1769,1563,548,483,500,970,1,1,109623165,1710,-28.89,1.75,12,4.25,-54.00,890.00,4107,20240119,-62.02,1073,20241023,45.39,4107,-62.02,20240119,1073,45.39,20241023,3860,-59.59,20240228,1073,45.39,20241023,0.52,N,090710,500,548 억,,2153164,N,N,0,N,00,N +20241120,100724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1571,-46,5,-2.84,6514250147,4063431,11.05,1619,1650,1550,2100,1132,1617,1603.11,1.96,0,-90752,1819,1717,1613,1511,1407,1769,1563,548,483,500,970,1,1,109623165,1722,-29.09,1.77,12,3.71,-54.00,890.00,4107,20240119,-61.75,1073,20241023,46.41,4107,-61.75,20240119,1073,46.41,20241023,3860,-59.30,20240228,1073,46.41,20241023,0.52,N,090710,500,548 억,,2153164,N,N,0,N,00,N +20241120,090722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1591,-26,5,-1.61,1370168331,851549,2.32,1619,1630,1590,2100,1132,1617,1608.95,1.96,0,-143714,1819,1717,1613,1511,1407,1769,1563,548,483,500,970,1,1,109623165,1744,-29.46,1.79,12,0.78,-54.00,890.00,4107,20240119,-61.26,1073,20241023,48.28,4107,-61.26,20240119,1073,48.28,20241023,3860,-58.78,20240228,1073,48.28,20241023,0.52,N,090710,500,548 억,,2153164,N,N,0,N,00,N 20241119,160644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1617,113,2,7.51,60300436643,36645288,458.98,1521,1715,1509,1955,1053,1504,1645.55,2.10,0,-129483,1635,1569,1519,1453,1403,1544,1428,548,451,500,900,1,1,109623165,1773,-29.94,1.82,12,33.43,-54.00,890.00,4107,20240119,-60.63,1073,20241023,50.70,4107,-60.63,20240119,1073,50.70,20241023,3860,-58.11,20240228,1073,50.70,20241023,0.56,N,090710,500,548 억,,2303691,N,N,0,N,00,N 20241119,150655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1615,111,2,7.38,59279291110,36012132,451.05,1521,1715,1509,1955,1053,1504,1646.10,2.10,0,-62683,1635,1569,1519,1453,1403,1544,1428,548,451,500,900,1,1,109623165,1770,-29.91,1.81,12,32.85,-54.00,890.00,4107,20240119,-60.68,1073,20241023,50.51,4107,-60.68,20240119,1073,50.51,20241023,3860,-58.16,20240228,1073,50.51,20241023,0.56,N,090710,500,548 억,,2303691,N,N,0,N,00,N 20241119,140654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1595,91,2,6.05,57549556371,34931932,437.52,1521,1715,1509,1955,1053,1504,1647.48,2.10,0,-237180,1635,1569,1519,1453,1403,1544,1428,548,451,500,900,1,1,109623165,1748,-29.54,1.79,12,31.87,-54.00,890.00,4107,20240119,-61.16,1073,20241023,48.65,4107,-61.16,20240119,1073,48.65,20241023,3860,-58.68,20240228,1073,48.65,20241023,0.56,N,090710,500,548 억,,2303691,N,N,0,N,00,N diff --git a/090850/price/prices-20241101.csv b/090850/price/prices-20241101.csv index 995004c8c04e..a8ca1add4d47 100644 --- a/090850/price/prices-20241101.csv +++ b/090850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6320,50,2,0.80,2042009670,324841,191.75,6270,6350,6220,8150,4390,6270,6286.18,14.79,0,8068,6343,6306,6263,6226,6183,6285,6205,119,1880,500,4510,10,1,23746361,1501,-287.27,1.72,12,1.37,-22.00,3684.00,6680,20241111,-5.39,4910,20241022,28.72,6680,-5.39,20241111,4910,28.72,20241022,6680,-5.39,20241111,4910,28.72,20241022,1.83,N,090850,500,118 억,,3510943,N,N,0,N,00,N +20241120,150722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6330,60,2,0.96,1902052400,302669,178.66,6270,6350,6220,8150,4390,6270,6284.27,14.79,0,1104,6343,6306,6263,6226,6183,6285,6205,119,1880,500,4510,10,1,23746361,1503,-287.73,1.72,12,1.27,-22.00,3684.00,6680,20241111,-5.24,4910,20241022,28.92,6680,-5.24,20241111,4910,28.92,20241022,6680,-5.24,20241111,4910,28.92,20241022,1.83,N,090850,500,118 억,,3510943,N,N,0,N,00,N +20241120,140723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6280,10,2,0.16,1193262440,190229,112.29,6270,6350,6220,8150,4390,6270,6272.77,14.79,0,-21014,6343,6306,6263,6226,6183,6285,6205,119,1880,500,4510,10,1,23746361,1491,-285.45,1.70,12,0.80,-22.00,3684.00,6680,20241111,-5.99,4910,20241022,27.90,6680,-5.99,20241111,4910,27.90,20241022,6680,-5.99,20241111,4910,27.90,20241022,1.83,N,090850,500,118 억,,3510943,N,N,0,N,00,N +20241120,130724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6250,-20,5,-0.32,945160480,150730,88.97,6270,6350,6220,8150,4390,6270,6270.55,14.79,0,-22528,6343,6306,6263,6226,6183,6285,6205,119,1880,500,4510,10,1,23746361,1484,-284.09,1.70,12,0.63,-22.00,3684.00,6680,20241111,-6.44,4910,20241022,27.29,6680,-6.44,20241111,4910,27.29,20241022,6680,-6.44,20241111,4910,27.29,20241022,1.83,N,090850,500,118 억,,3510943,N,N,0,N,00,N +20241120,120723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,0,3,0.00,919569700,146641,86.56,6270,6350,6220,8150,4390,6270,6270.89,14.79,0,-22663,6343,6306,6263,6226,6183,6285,6205,119,1880,500,4510,10,1,23746361,1489,-285.00,1.70,12,0.62,-22.00,3684.00,6680,20241111,-6.14,4910,20241022,27.70,6680,-6.14,20241111,4910,27.70,20241022,6680,-6.14,20241111,4910,27.70,20241022,1.83,N,090850,500,118 억,,3510943,N,N,0,N,00,N +20241120,110725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6230,-40,5,-0.64,840680450,134022,79.11,6270,6350,6220,8150,4390,6270,6272.70,14.79,0,-16454,6343,6306,6263,6226,6183,6285,6205,119,1880,500,4510,10,1,23746361,1479,-283.18,1.69,12,0.56,-22.00,3684.00,6680,20241111,-6.74,4910,20241022,26.88,6680,-6.74,20241111,4910,26.88,20241022,6680,-6.74,20241111,4910,26.88,20241022,1.83,N,090850,500,118 억,,3510943,N,N,0,N,00,N +20241120,100724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6280,10,2,0.16,561678470,89377,52.76,6270,6350,6240,8150,4390,6270,6284.37,14.79,0,17512,6343,6306,6263,6226,6183,6285,6205,119,1880,500,4510,10,1,23746361,1491,-285.45,1.70,12,0.38,-22.00,3684.00,6680,20241111,-5.99,4910,20241022,27.90,6680,-5.99,20241111,4910,27.90,20241022,6680,-5.99,20241111,4910,27.90,20241022,1.83,N,090850,500,118 억,,3510943,N,N,0,N,00,N +20241120,090722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6250,-20,5,-0.32,33303610,5316,3.14,6270,6290,6250,8150,4390,6270,6264.79,14.79,0,-1942,6343,6306,6263,6226,6183,6285,6205,119,1880,500,4510,10,1,23746361,1484,-284.09,1.70,12,0.02,-22.00,3684.00,6680,20241111,-6.44,4910,20241022,27.29,6680,-6.44,20241111,4910,27.29,20241022,6680,-6.44,20241111,4910,27.29,20241022,1.83,N,090850,500,118 억,,3510943,N,N,0,N,00,N 20241119,160644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,-20,5,-0.32,1060407590,169346,86.90,6300,6300,6220,8170,4410,6290,6261.77,14.94,0,-13778,6383,6336,6273,6226,6163,6305,6195,119,1880,500,4520,10,1,23746361,1489,-285.00,1.70,12,0.71,-22.00,3684.00,6680,20241111,-6.14,4910,20241022,27.70,6680,-6.14,20241111,4910,27.70,20241022,6680,-6.14,20241111,4910,27.70,20241022,2.06,N,090850,500,118 억,,3548551,N,N,0,N,00,N 20241119,150655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,-20,5,-0.32,998302040,159422,81.81,6300,6300,6220,8170,4410,6290,6262.01,14.94,0,-10922,6383,6336,6273,6226,6163,6305,6195,119,1880,500,4520,10,1,23746361,1489,-285.00,1.70,12,0.67,-22.00,3684.00,6680,20241111,-6.14,4910,20241022,27.70,6680,-6.14,20241111,4910,27.70,20241022,6680,-6.14,20241111,4910,27.70,20241022,2.06,N,090850,500,118 억,,3548551,N,N,0,N,00,N 20241119,140654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6280,-10,5,-0.16,920913110,147069,75.47,6300,6300,6220,8170,4410,6290,6261.78,14.94,0,-6584,6383,6336,6273,6226,6163,6305,6195,119,1880,500,4520,10,1,23746361,1491,-285.45,1.70,12,0.62,-22.00,3684.00,6680,20241111,-5.99,4910,20241022,27.90,6680,-5.99,20241111,4910,27.90,20241022,6680,-5.99,20241111,4910,27.90,20241022,2.06,N,090850,500,118 억,,3548551,N,N,0,N,00,N diff --git a/091090/price/prices-20241101.csv b/091090/price/prices-20241101.csv index 94daa6c8c914..e534df137db6 100644 --- a/091090/price/prices-20241101.csv +++ b/091090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160713,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231113,0.00,1270,20231113,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241120,150722,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231113,0.00,1270,20231113,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241120,140723,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231113,0.00,1270,20231113,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241120,130724,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231113,0.00,1270,20231113,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241120,120723,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231113,0.00,1270,20231113,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241120,110725,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231113,0.00,1270,20231113,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241120,100724,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231113,0.00,1270,20231113,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241120,090723,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231113,0.00,1270,20231113,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N 20241119,160644,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231110,0.00,1270,20231110,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N 20241119,150655,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231110,0.00,1270,20231110,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N 20241119,140654,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231110,0.00,1270,20231110,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N diff --git a/091120/price/prices-20241101.csv b/091120/price/prices-20241101.csv index a02f5fca8c1f..1a0246727f6b 100644 --- a/091120/price/prices-20241101.csv +++ b/091120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160713,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26100,450,2,1.75,4805772450,180439,110.17,25500,27650,25300,33300,18000,25650,26635.74,1.40,0,-20664,27216,26432,25866,25082,24516,26150,24800,87,7650,500,18460,50,1,17132936,4472,-37.83,1.77,12,1.05,-690.00,14723.00,52200,20231113,-50.00,22000,20241112,18.64,43800,-40.41,20240222,22000,18.64,20241112,51500,-49.32,20231120,22000,18.64,20241112,3.40,N,091120,500,86 억,,239190,N,N,225,N,00,N +20241120,150722,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26400,750,2,2.92,4514128250,169329,103.39,25500,27650,25300,33300,18000,25650,26658.92,1.40,0,-19429,27216,26432,25866,25082,24516,26150,24800,87,7650,500,18460,50,1,17132936,4523,-38.26,1.79,12,0.99,-690.00,14723.00,52200,20231113,-49.43,22000,20241112,20.00,43800,-39.73,20240222,22000,20.00,20241112,51500,-48.74,20231120,22000,20.00,20241112,3.40,N,091120,500,86 억,,239190,N,N,6,N,00,N +20241120,140724,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26150,500,2,1.95,4238686000,158855,97.00,25500,27650,25300,33300,18000,25650,26682.74,1.40,0,-16355,27216,26432,25866,25082,24516,26150,24800,87,7650,500,18460,50,1,17132936,4480,-37.90,1.78,12,0.93,-690.00,14723.00,52200,20231113,-49.90,22000,20241112,18.86,43800,-40.30,20240222,22000,18.86,20241112,51500,-49.22,20231120,22000,18.86,20241112,3.40,N,091120,500,86 억,,239190,N,N,6,N,00,N +20241120,130725,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26400,750,2,2.92,3955421150,148061,90.41,25500,27650,25300,33300,18000,25650,26714.81,1.40,0,-14781,27216,26432,25866,25082,24516,26150,24800,87,7650,500,18460,50,1,17132936,4523,-38.26,1.79,12,0.86,-690.00,14723.00,52200,20231113,-49.43,22000,20241112,20.00,43800,-39.73,20240222,22000,20.00,20241112,51500,-48.74,20231120,22000,20.00,20241112,3.40,N,091120,500,86 억,,239190,N,N,6,N,00,N +20241120,120724,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26550,900,2,3.51,3658935700,136876,83.58,25500,27650,25300,33300,18000,25650,26731.76,1.40,0,-15780,27216,26432,25866,25082,24516,26150,24800,87,7650,500,18460,50,1,17132936,4549,-38.48,1.80,12,0.80,-690.00,14723.00,52200,20231113,-49.14,22000,20241112,20.68,43800,-39.38,20240222,22000,20.68,20241112,51500,-48.45,20231120,22000,20.68,20241112,3.40,N,091120,500,86 억,,239190,N,N,6,N,00,N +20241120,110725,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26750,1100,2,4.29,3384156650,126477,77.23,25500,27650,25300,33300,18000,25650,26757.09,1.40,0,-13361,27216,26432,25866,25082,24516,26150,24800,87,7650,500,18460,50,1,17132936,4583,-38.77,1.82,12,0.74,-690.00,14723.00,52200,20231113,-48.75,22000,20241112,21.59,43800,-38.93,20240222,22000,21.59,20241112,51500,-48.06,20231120,22000,21.59,20241112,3.40,N,091120,500,86 억,,239190,N,N,6,N,00,N +20241120,100725,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27000,1350,2,5.26,2856581100,106733,65.17,25500,27650,25300,33300,18000,25650,26763.80,1.40,0,-7404,27216,26432,25866,25082,24516,26150,24800,87,7650,500,18460,50,1,17132936,4626,-39.13,1.83,12,0.62,-690.00,14723.00,52200,20231113,-48.28,22000,20241112,22.73,43800,-38.36,20240222,22000,22.73,20241112,51500,-47.57,20231120,22000,22.73,20241112,3.40,N,091120,500,86 억,,239190,N,N,6,N,00,N +20241120,090723,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26650,1000,2,3.90,911827200,34186,20.87,25500,27650,25300,33300,18000,25650,26672.53,1.40,0,-11237,27216,26432,25866,25082,24516,26150,24800,87,7650,500,18460,50,1,17132936,4566,-38.62,1.81,12,0.20,-690.00,14723.00,52200,20231113,-48.95,22000,20241112,21.14,43800,-39.16,20240222,22000,21.14,20241112,51500,-48.25,20231120,22000,21.14,20241112,3.40,N,091120,500,86 억,,239190,N,N,6,N,00,N 20241119,160645,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25650,-800,5,-3.02,4230124150,162567,63.54,25750,26650,25300,34350,18550,26450,26021.17,1.55,0,-24321,28350,27400,25750,24800,23150,27875,25275,87,7900,500,19040,50,1,17132936,4395,-37.17,1.74,12,0.95,-690.00,14723.00,52200,20231113,-50.86,22000,20241112,16.59,43800,-41.44,20240222,22000,16.59,20241112,51500,-50.19,20231120,22000,16.59,20241112,3.60,N,091120,500,86 억,,266275,N,N,6,N,00,N 20241119,150655,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25850,-600,5,-2.27,4086777200,156995,61.37,25750,26650,25300,34350,18550,26450,26031.26,1.55,0,-24271,28350,27400,25750,24800,23150,27875,25275,87,7900,500,19040,50,1,17132936,4429,-37.46,1.76,12,0.92,-690.00,14723.00,52200,20231113,-50.48,22000,20241112,17.50,43800,-40.98,20240222,22000,17.50,20241112,51500,-49.81,20231120,22000,17.50,20241112,3.60,N,091120,500,86 억,,266275,N,N,97,N,00,N 20241119,140655,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25950,-500,5,-1.89,3768395500,144719,56.57,25750,26650,25300,34350,18550,26450,26039.40,1.55,0,-21885,28350,27400,25750,24800,23150,27875,25275,87,7900,500,19040,50,1,17132936,4446,-37.61,1.76,12,0.84,-690.00,14723.00,52200,20231113,-50.29,22000,20241112,17.95,43800,-40.75,20240222,22000,17.95,20241112,51500,-49.61,20231120,22000,17.95,20241112,3.60,N,091120,500,86 억,,266275,N,N,97,N,00,N diff --git a/091340/price/prices-20241101.csv b/091340/price/prices-20241101.csv index 1df872061160..8058647ad600 100644 --- a/091340/price/prices-20241101.csv +++ b/091340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2820,165,2,6.21,75917375,28777,140.40,2685,2850,2585,3450,1860,2655,2637.01,0.57,0,3,2775,2715,2685,2625,2595,2700,2610,59,795,500,1910,5,1,11703721,330,-5.62,0.38,12,0.25,-502.00,7473.00,3600,20231204,-21.67,2020,20240805,39.60,3380,-16.57,20240530,2020,39.60,20240805,3600,-21.67,20231204,2020,39.60,20240805,0.14,N,091340,500,58 억,,66588,N,N,0,N,00,N +20241120,150722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2640,-15,5,-0.56,62685605,23900,116.60,2685,2700,2585,3450,1860,2655,2622.83,0.57,0,224,2775,2715,2685,2625,2595,2700,2610,59,795,500,1910,5,1,11703721,309,-5.26,0.35,12,0.20,-502.00,7473.00,3600,20231204,-26.67,2020,20240805,30.69,3380,-21.89,20240530,2020,30.69,20240805,3600,-26.67,20231204,2020,30.69,20240805,0.14,N,091340,500,58 억,,66588,N,N,0,N,00,N +20241120,140724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2645,-10,5,-0.38,61493835,23448,114.40,2685,2700,2585,3450,1860,2655,2622.56,0.57,0,271,2775,2715,2685,2625,2595,2700,2610,59,795,500,1910,5,1,11703721,310,-5.27,0.35,12,0.20,-502.00,7473.00,3600,20231204,-26.53,2020,20240805,30.94,3380,-21.75,20240530,2020,30.94,20240805,3600,-26.53,20231204,2020,30.94,20240805,0.14,N,091340,500,58 억,,66588,N,N,0,N,00,N +20241120,130725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2675,20,2,0.75,32744900,12393,60.46,2685,2700,2605,3450,1860,2655,2642.21,0.57,0,-277,2775,2715,2685,2625,2595,2700,2610,59,795,500,1910,5,1,11703721,313,-5.33,0.36,12,0.11,-502.00,7473.00,3600,20231204,-25.69,2020,20240805,32.43,3380,-20.86,20240530,2020,32.43,20240805,3600,-25.69,20231204,2020,32.43,20240805,0.14,N,091340,500,58 억,,66588,N,N,0,N,00,N +20241120,120724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,-5,5,-0.19,30960470,11724,57.20,2685,2685,2605,3450,1860,2655,2640.78,0.57,0,-186,2775,2715,2685,2625,2595,2700,2610,59,795,500,1910,5,1,11703721,310,-5.28,0.35,12,0.10,-502.00,7473.00,3600,20231204,-26.39,2020,20240805,31.19,3380,-21.60,20240530,2020,31.19,20240805,3600,-26.39,20231204,2020,31.19,20240805,0.14,N,091340,500,58 억,,66588,N,N,0,N,00,N +20241120,110725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2640,-15,5,-0.56,21576590,8151,39.77,2685,2685,2610,3450,1860,2655,2647.11,0.57,0,-349,2775,2715,2685,2625,2595,2700,2610,59,795,500,1910,5,1,11703721,309,-5.26,0.35,12,0.07,-502.00,7473.00,3600,20231204,-26.67,2020,20240805,30.69,3380,-21.89,20240530,2020,30.69,20240805,3600,-26.67,20231204,2020,30.69,20240805,0.14,N,091340,500,58 억,,66588,N,N,0,N,00,N +20241120,100725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,-5,5,-0.19,16770210,6324,30.85,2685,2685,2610,3450,1860,2655,2651.84,0.57,0,-368,2775,2715,2685,2625,2595,2700,2610,59,795,500,1910,5,1,11703721,310,-5.28,0.35,12,0.05,-502.00,7473.00,3600,20231204,-26.39,2020,20240805,31.19,3380,-21.60,20240530,2020,31.19,20240805,3600,-26.39,20231204,2020,31.19,20240805,0.14,N,091340,500,58 억,,66588,N,N,0,N,00,N +20241120,090723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2655,0,3,0.00,2018175,758,3.70,2685,2685,2655,3450,1860,2655,2662.50,0.57,0,-28,2775,2715,2685,2625,2595,2700,2610,59,795,500,1910,5,1,11703721,311,-5.29,0.36,12,0.01,-502.00,7473.00,3600,20231204,-26.25,2020,20240805,31.44,3380,-21.45,20240530,2020,31.44,20240805,3600,-26.25,20231204,2020,31.44,20240805,0.14,N,091340,500,58 억,,66588,N,N,0,N,00,N 20241119,160645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2655,-35,5,-1.30,55599780,20497,37.01,2745,2745,2655,3495,1885,2690,2713.41,0.57,0,-1181,2780,2735,2670,2625,2560,2702,2592,59,805,500,1930,5,1,11703721,311,-5.29,0.36,12,0.18,-502.00,7473.00,3600,20231204,-26.25,2020,20240805,31.44,3380,-21.45,20240530,2020,31.44,20240805,3600,-26.25,20231204,2020,31.44,20240805,0.14,N,091340,500,58 억,,67272,N,N,0,N,00,N 20241119,150656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2690,0,3,0.00,52132570,19192,34.66,2745,2745,2655,3495,1885,2690,2716.37,0.57,0,-1384,2780,2735,2670,2625,2560,2702,2592,59,805,500,1930,5,1,11703721,315,-5.36,0.36,12,0.16,-502.00,7473.00,3600,20231204,-25.28,2020,20240805,33.17,3380,-20.41,20240530,2020,33.17,20240805,3600,-25.28,20231204,2020,33.17,20240805,0.14,N,091340,500,58 억,,67272,N,N,0,N,00,N 20241119,140655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2730,40,2,1.49,49287605,18133,32.74,2745,2745,2690,3495,1885,2690,2718.12,0.57,0,-1399,2780,2735,2670,2625,2560,2702,2592,59,805,500,1930,5,1,11703721,320,-5.44,0.37,12,0.15,-502.00,7473.00,3600,20231204,-24.17,2020,20240805,35.15,3380,-19.23,20240530,2020,35.15,20240805,3600,-24.17,20231204,2020,35.15,20240805,0.14,N,091340,500,58 억,,67272,N,N,0,N,00,N diff --git a/091440/price/prices-20241101.csv b/091440/price/prices-20241101.csv index abbaffa3641f..796e1f6d54b2 100644 --- a/091440/price/prices-20241101.csv +++ b/091440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5080,40,2,0.79,74243840,14720,34.14,5200,5200,4990,6550,3530,5040,5043.74,0.38,0,-128,5340,5190,5070,4920,4800,5130,4860,73,1510,500,3520,10,1,14606671,742,-9.46,3.22,12,0.10,-537.00,1576.00,16350,20240320,-68.93,2000,20231113,154.00,16350,-68.93,20240320,4600,10.43,20241025,16350,-68.93,20240320,2030,150.25,20231129,0.00,N,091440,500,73 억,,55936,N,N,0,N,00,N +20241120,150723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,10,2,0.20,72018540,14281,33.12,5200,5200,4990,6550,3530,5040,5042.96,0.38,0,22,5340,5190,5070,4920,4800,5130,4860,73,1510,500,3520,10,1,14606671,738,-9.40,3.20,12,0.10,-537.00,1576.00,16350,20240320,-69.11,2000,20231113,152.50,16350,-69.11,20240320,4600,9.78,20241025,16350,-69.11,20240320,2030,148.77,20231129,0.00,N,091440,500,73 억,,55936,N,N,0,N,00,N +20241120,140724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5060,20,2,0.40,53390770,10586,24.55,5200,5200,4990,6550,3530,5040,5043.53,0.38,0,-1574,5340,5190,5070,4920,4800,5130,4860,73,1510,500,3520,10,1,14606671,739,-9.42,3.21,12,0.07,-537.00,1576.00,16350,20240320,-69.05,2000,20231113,153.00,16350,-69.05,20240320,4600,10.00,20241025,16350,-69.05,20240320,2030,149.26,20231129,0.00,N,091440,500,73 억,,55936,N,N,0,N,00,N +20241120,130725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,10,2,0.20,38302280,7588,17.60,5200,5200,4990,6550,3530,5040,5047.74,0.38,0,-634,5340,5190,5070,4920,4800,5130,4860,73,1510,500,3520,10,1,14606671,738,-9.40,3.20,12,0.05,-537.00,1576.00,16350,20240320,-69.11,2000,20231113,152.50,16350,-69.11,20240320,4600,9.78,20241025,16350,-69.11,20240320,2030,148.77,20231129,0.00,N,091440,500,73 억,,55936,N,N,0,N,00,N +20241120,120724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,0,3,0.00,36054660,7143,16.57,5200,5200,4990,6550,3530,5040,5047.55,0.38,0,-590,5340,5190,5070,4920,4800,5130,4860,73,1510,500,3520,10,1,14606671,736,-9.39,3.20,12,0.05,-537.00,1576.00,16350,20240320,-69.17,2000,20231113,152.00,16350,-69.17,20240320,4600,9.57,20241025,16350,-69.17,20240320,2030,148.28,20231129,0.00,N,091440,500,73 억,,55936,N,N,0,N,00,N +20241120,110726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,0,3,0.00,25550070,5047,11.71,5200,5200,4990,6550,3530,5040,5062.43,0.38,0,-629,5340,5190,5070,4920,4800,5130,4860,73,1510,500,3520,10,1,14606671,736,-9.39,3.20,12,0.03,-537.00,1576.00,16350,20240320,-69.17,2000,20231113,152.00,16350,-69.17,20240320,4600,9.57,20241025,16350,-69.17,20240320,2030,148.28,20231129,0.00,N,091440,500,73 억,,55936,N,N,0,N,00,N +20241120,100725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,-30,5,-0.60,19268220,3803,8.82,5200,5200,4990,6550,3530,5040,5066.58,0.38,0,-662,5340,5190,5070,4920,4800,5130,4860,73,1510,500,3520,10,1,14606671,732,-9.33,3.18,12,0.03,-537.00,1576.00,16350,20240320,-69.36,2000,20231113,150.50,16350,-69.36,20240320,4600,8.91,20241025,16350,-69.36,20240320,2030,146.80,20231129,0.00,N,091440,500,73 억,,55936,N,N,0,N,00,N +20241120,090724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5060,20,2,0.40,5987570,1162,2.70,5200,5200,5010,6550,3530,5040,5152.81,0.38,0,69,5340,5190,5070,4920,4800,5130,4860,73,1510,500,3520,10,1,14606671,739,-9.42,3.21,12,0.01,-537.00,1576.00,16350,20240320,-69.05,2000,20231113,153.00,16350,-69.05,20240320,4600,10.00,20241025,16350,-69.05,20240320,2030,149.26,20231129,0.00,N,091440,500,73 억,,55936,N,N,0,N,00,N 20241119,160645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,-200,5,-3.82,216428685,43102,86.10,5190,5220,4950,6810,3670,5240,5021.31,0.38,0,0,5503,5371,5118,4986,4733,5437,5052,73,1570,500,3660,10,1,14606671,736,-9.39,3.20,12,0.30,-537.00,1576.00,16350,20240320,-69.17,2000,20231113,152.00,16350,-69.17,20240320,4600,9.57,20241025,16350,-69.17,20240320,2030,148.28,20231129,0.00,N,091440,500,73 억,,55922,N,N,0,N,00,N 20241119,150656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,-210,5,-4.01,204897945,40813,81.53,5190,5220,4950,6810,3670,5240,5020.41,0.38,0,954,5503,5371,5118,4986,4733,5437,5052,73,1570,500,3660,10,1,14606671,735,-9.37,3.19,12,0.28,-537.00,1576.00,16350,20240320,-69.24,2000,20231113,151.50,16350,-69.24,20240320,4600,9.35,20241025,16350,-69.24,20240320,2030,147.78,20231129,0.00,N,091440,500,73 억,,55922,N,N,0,N,00,N 20241119,140655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,-40,5,-0.76,186118125,37118,74.15,5190,5220,4950,6810,3670,5240,5014.23,0.38,0,273,5503,5371,5118,4986,4733,5437,5052,73,1570,500,3660,10,1,14606671,760,-9.68,3.30,12,0.25,-537.00,1576.00,16350,20240320,-68.20,2000,20231113,160.00,16350,-68.20,20240320,4600,13.04,20241025,16350,-68.20,20240320,2030,156.16,20231129,0.00,N,091440,500,73 억,,55922,N,N,0,N,00,N diff --git a/091580/price/prices-20241101.csv b/091580/price/prices-20241101.csv index b5bbbd3cd6e0..169e04107b95 100644 --- a/091580/price/prices-20241101.csv +++ b/091580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160714,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7960,110,2,1.40,354546960,44981,109.53,7850,8000,7730,10200,5500,7850,7882.02,3.88,0,-3807,8043,7946,7793,7696,7543,7995,7745,69,2350,500,5650,10,1,13428219,1069,4.14,0.73,12,0.33,1924.00,10944.00,20700,20240320,-61.55,7180,20241115,10.86,20700,-61.55,20240320,7180,10.86,20241115,20700,-61.55,20240320,7180,10.86,20241115,3.89,N,091580,500,69 억,,520516,N,N,9,N,00,N +20241120,150723,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7910,60,2,0.76,323367930,41046,99.94,7850,8000,7730,10200,5500,7850,7878.18,3.88,0,-2828,8043,7946,7793,7696,7543,7995,7745,69,2350,500,5650,10,1,13428219,1062,4.11,0.72,12,0.31,1924.00,10944.00,20700,20240320,-61.79,7180,20241115,10.17,20700,-61.79,20240320,7180,10.17,20241115,20700,-61.79,20240320,7180,10.17,20241115,3.89,N,091580,500,69 억,,520516,N,N,13,N,00,N +20241120,140724,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7940,90,2,1.15,306273510,38888,94.69,7850,8000,7730,10200,5500,7850,7875.78,3.88,0,-2591,8043,7946,7793,7696,7543,7995,7745,69,2350,500,5650,10,1,13428219,1066,4.13,0.73,12,0.29,1924.00,10944.00,20700,20240320,-61.64,7180,20241115,10.58,20700,-61.64,20240320,7180,10.58,20241115,20700,-61.64,20240320,7180,10.58,20241115,3.89,N,091580,500,69 억,,520516,N,N,13,N,00,N +20241120,130726,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7950,100,2,1.27,286055000,36340,88.49,7850,8000,7730,10200,5500,7850,7871.63,3.88,0,-2184,8043,7946,7793,7696,7543,7995,7745,69,2350,500,5650,10,1,13428219,1068,4.13,0.73,12,0.27,1924.00,10944.00,20700,20240320,-61.59,7180,20241115,10.72,20700,-61.59,20240320,7180,10.72,20241115,20700,-61.59,20240320,7180,10.72,20241115,3.89,N,091580,500,69 억,,520516,N,N,13,N,00,N +20241120,120725,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7910,60,2,0.76,193613200,24737,60.23,7850,7930,7730,10200,5500,7850,7826.87,3.88,0,-1958,8043,7946,7793,7696,7543,7995,7745,69,2350,500,5650,10,1,13428219,1062,4.11,0.72,12,0.18,1924.00,10944.00,20700,20240320,-61.79,7180,20241115,10.17,20700,-61.79,20240320,7180,10.17,20241115,20700,-61.79,20240320,7180,10.17,20241115,3.89,N,091580,500,69 억,,520516,N,N,13,N,00,N +20241120,110726,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7880,30,2,0.38,165818100,21208,51.64,7850,7930,7730,10200,5500,7850,7818.66,3.88,0,-3095,8043,7946,7793,7696,7543,7995,7745,69,2350,500,5650,10,1,13428219,1058,4.10,0.72,12,0.16,1924.00,10944.00,20700,20240320,-61.93,7180,20241115,9.75,20700,-61.93,20240320,7180,9.75,20241115,20700,-61.93,20240320,7180,9.75,20241115,3.89,N,091580,500,69 억,,520516,N,N,13,N,00,N +20241120,100725,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,-50,5,-0.64,106901290,13733,33.44,7850,7900,7730,10200,5500,7850,7784.26,3.88,0,-3186,8043,7946,7793,7696,7543,7995,7745,69,2350,500,5650,10,1,13428219,1047,4.05,0.71,12,0.10,1924.00,10944.00,20700,20240320,-62.32,7180,20241115,8.64,20700,-62.32,20240320,7180,8.64,20241115,20700,-62.32,20240320,7180,8.64,20241115,3.89,N,091580,500,69 억,,520516,N,N,13,N,00,N +20241120,090724,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7900,50,2,0.64,16416770,2089,5.09,7850,7900,7850,10200,5500,7850,7858.67,3.88,0,390,8043,7946,7793,7696,7543,7995,7745,69,2350,500,5650,10,1,13428219,1061,4.11,0.72,12,0.02,1924.00,10944.00,20700,20240320,-61.84,7180,20241115,10.03,20700,-61.84,20240320,7180,10.03,20241115,20700,-61.84,20240320,7180,10.03,20241115,3.89,N,091580,500,69 억,,520516,N,N,13,N,00,N 20241119,160645,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7850,50,2,0.64,317619320,40781,47.18,7800,7890,7640,10140,5460,7800,7787.85,3.88,0,-1006,8226,8012,7776,7562,7326,8120,7670,69,2340,500,5610,10,1,13428219,1054,4.08,0.72,12,0.30,1924.00,10944.00,20700,20240320,-62.08,7180,20241115,9.33,20700,-62.08,20240320,7180,9.33,20241115,20700,-62.08,20240320,7180,9.33,20241115,4.20,N,091580,500,69 억,,521427,N,N,13,N,00,N 20241119,150656,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7840,40,2,0.51,291280390,37425,43.29,7800,7890,7640,10140,5460,7800,7782.99,3.88,0,-3320,8226,8012,7776,7562,7326,8120,7670,69,2340,500,5610,10,1,13428219,1053,4.07,0.72,12,0.28,1924.00,10944.00,20700,20240320,-62.13,7180,20241115,9.19,20700,-62.13,20240320,7180,9.19,20241115,20700,-62.13,20240320,7180,9.19,20241115,4.20,N,091580,500,69 억,,521427,N,N,8,N,00,N 20241119,140655,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7840,40,2,0.51,233448470,30024,34.73,7800,7890,7640,10140,5460,7800,7775.30,3.88,0,-4543,8226,8012,7776,7562,7326,8120,7670,69,2340,500,5610,10,1,13428219,1053,4.07,0.72,12,0.22,1924.00,10944.00,20700,20240320,-62.13,7180,20241115,9.19,20700,-62.13,20240320,7180,9.19,20241115,20700,-62.13,20240320,7180,9.19,20241115,4.20,N,091580,500,69 억,,521427,N,N,8,N,00,N diff --git a/091590/price/prices-20241101.csv b/091590/price/prices-20241101.csv index 435c2f2ed5c0..1490ab19deb0 100644 --- a/091590/price/prices-20241101.csv +++ b/091590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,-60,5,-1.46,218660630,54449,83.01,4090,4120,3985,5350,2885,4120,4015.88,1.07,0,-2694,4470,4295,4175,4000,3880,4235,3940,59,1230,500,2880,5,1,11740000,477,-4.04,0.31,12,0.46,-1005.00,13091.00,8390,20231208,-51.61,3640,20240806,11.54,7260,-44.08,20240102,3640,11.54,20240806,8390,-51.61,20231208,3640,11.54,20240806,0.56,N,091590,500,58 억,,125925,N,N,0,N,00,N +20241120,150723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,-50,5,-1.21,214798020,53497,81.56,4090,4120,3985,5350,2885,4120,4015.14,1.07,0,-2282,4470,4295,4175,4000,3880,4235,3940,59,1230,500,2880,5,1,11740000,478,-4.05,0.31,12,0.46,-1005.00,13091.00,8390,20231208,-51.49,3640,20240806,11.81,7260,-43.94,20240102,3640,11.81,20240806,8390,-51.49,20231208,3640,11.81,20240806,0.56,N,091590,500,58 억,,125925,N,N,0,N,00,N +20241120,140725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4040,-80,5,-1.94,199960565,49822,75.96,4090,4120,3985,5350,2885,4120,4013.50,1.07,0,-1922,4470,4295,4175,4000,3880,4235,3940,59,1230,500,2880,5,1,11740000,474,-4.02,0.31,12,0.42,-1005.00,13091.00,8390,20231208,-51.85,3640,20240806,10.99,7260,-44.35,20240102,3640,10.99,20240806,8390,-51.85,20231208,3640,10.99,20240806,0.56,N,091590,500,58 억,,125925,N,N,0,N,00,N +20241120,130726,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,-65,5,-1.58,188798180,47032,71.70,4090,4120,3985,5350,2885,4120,4014.25,1.07,0,-1175,4470,4295,4175,4000,3880,4235,3940,59,1230,500,2880,5,1,11740000,476,-4.03,0.31,12,0.40,-1005.00,13091.00,8390,20231208,-51.67,3640,20240806,11.40,7260,-44.15,20240102,3640,11.40,20240806,8390,-51.67,20231208,3640,11.40,20240806,0.56,N,091590,500,58 억,,125925,N,N,0,N,00,N +20241120,120725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,-90,5,-2.18,176157920,43898,66.93,4090,4120,3985,5350,2885,4120,4012.89,1.07,0,-736,4470,4295,4175,4000,3880,4235,3940,59,1230,500,2880,5,1,11740000,473,-4.01,0.31,12,0.37,-1005.00,13091.00,8390,20231208,-51.97,3640,20240806,10.71,7260,-44.49,20240102,3640,10.71,20240806,8390,-51.97,20231208,3640,10.71,20240806,0.56,N,091590,500,58 억,,125925,N,N,0,N,00,N +20241120,110726,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,-90,5,-2.18,142650305,35518,54.15,4090,4120,3985,5350,2885,4120,4016.28,1.07,0,-682,4470,4295,4175,4000,3880,4235,3940,59,1230,500,2880,5,1,11740000,473,-4.01,0.31,12,0.30,-1005.00,13091.00,8390,20231208,-51.97,3640,20240806,10.71,7260,-44.49,20240102,3640,10.71,20240806,8390,-51.97,20231208,3640,10.71,20240806,0.56,N,091590,500,58 억,,125925,N,N,0,N,00,N +20241120,100726,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,-120,5,-2.91,96859335,24043,36.66,4090,4120,3985,5350,2885,4120,4028.59,1.07,0,-281,4470,4295,4175,4000,3880,4235,3940,59,1230,500,2880,5,1,11740000,470,-3.98,0.31,12,0.20,-1005.00,13091.00,8390,20231208,-52.32,3640,20240806,9.89,7260,-44.90,20240102,3640,9.89,20240806,8390,-52.32,20231208,3640,9.89,20240806,0.56,N,091590,500,58 억,,125925,N,N,0,N,00,N +20241120,090724,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4110,-10,5,-0.24,14932315,3672,5.60,4090,4120,4040,5350,2885,4120,4066.53,1.07,0,418,4470,4295,4175,4000,3880,4235,3940,59,1230,500,2880,5,1,11740000,483,-4.09,0.31,12,0.03,-1005.00,13091.00,8390,20231208,-51.01,3640,20240806,12.91,7260,-43.39,20240102,3640,12.91,20240806,8390,-51.01,20231208,3640,12.91,20240806,0.56,N,091590,500,58 억,,125925,N,N,0,N,00,N 20241119,160645,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4120,-160,5,-3.74,271267460,65561,46.83,4280,4350,4055,5560,3000,4280,4137.92,1.08,0,-542,4536,4407,4271,4142,4006,4472,4207,59,1280,500,2990,5,1,11740000,484,-4.10,0.31,12,0.56,-1005.00,13091.00,8390,20231208,-50.89,3640,20240806,13.19,7260,-43.25,20240102,3640,13.19,20240806,8390,-50.89,20231208,3640,13.19,20240806,0.55,N,091590,500,58 억,,126421,N,N,0,N,00,N 20241119,150657,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4150,-130,5,-3.04,252902270,61111,43.65,4280,4350,4055,5560,3000,4280,4138.41,1.08,0,-654,4536,4407,4271,4142,4006,4472,4207,59,1280,500,2990,5,1,11740000,487,-4.13,0.32,12,0.52,-1005.00,13091.00,8390,20231208,-50.54,3640,20240806,14.01,7260,-42.84,20240102,3640,14.01,20240806,8390,-50.54,20231208,3640,14.01,20240806,0.55,N,091590,500,58 억,,126421,N,N,0,N,00,N 20241119,140656,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,-185,5,-4.32,201025520,48457,34.61,4280,4350,4055,5560,3000,4280,4148.53,1.08,0,-609,4536,4407,4271,4142,4006,4472,4207,59,1280,500,2990,5,1,11740000,481,-4.07,0.31,12,0.41,-1005.00,13091.00,8390,20231208,-51.19,3640,20240806,12.50,7260,-43.60,20240102,3640,12.50,20240806,8390,-51.19,20231208,3640,12.50,20240806,0.55,N,091590,500,58 억,,126421,N,N,0,N,00,N diff --git a/091700/price/prices-20241101.csv b/091700/price/prices-20241101.csv index d83a231ee186..8032da8351ac 100644 --- a/091700/price/prices-20241101.csv +++ b/091700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160715,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7090,-10,5,-0.14,924912320,131316,83.08,7100,7140,7000,9230,4970,7100,7043.41,13.71,0,-52513,7253,7176,7033,6956,6813,7215,6995,295,2130,500,5530,10,1,58918214,4177,14.50,0.80,12,0.22,489.00,8861.00,8760,20231114,-19.06,6700,20241114,5.82,8590,-17.46,20240508,6700,5.82,20241114,8670,-18.22,20231128,6700,5.82,20241114,1.66,N,091700,500,294 억,,8080247,N,N,628,N,00,N +20241120,150724,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7020,-80,5,-1.13,817695770,116111,73.46,7100,7140,7000,9230,4970,7100,7042.36,13.71,0,-44396,7253,7176,7033,6956,6813,7215,6995,295,2130,500,5530,10,1,58918214,4136,14.36,0.79,12,0.20,489.00,8861.00,8760,20231114,-19.86,6700,20241114,4.78,8590,-18.28,20240508,6700,4.78,20241114,8670,-19.03,20231128,6700,4.78,20241114,1.66,N,091700,500,294 억,,8080247,N,N,1,N,00,N +20241120,140725,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7060,-40,5,-0.56,532278980,75471,47.75,7100,7140,7010,9230,4970,7100,7052.76,13.71,0,-29115,7253,7176,7033,6956,6813,7215,6995,295,2130,500,5530,10,1,58918214,4160,14.44,0.80,12,0.13,489.00,8861.00,8760,20231114,-19.41,6700,20241114,5.37,8590,-17.81,20240508,6700,5.37,20241114,8670,-18.57,20231128,6700,5.37,20241114,1.66,N,091700,500,294 억,,8080247,N,N,1,N,00,N +20241120,130726,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7050,-50,5,-0.70,451994850,64074,40.54,7100,7140,7010,9230,4970,7100,7054.26,13.71,0,-22811,7253,7176,7033,6956,6813,7215,6995,295,2130,500,5530,10,1,58918214,4154,14.42,0.80,12,0.11,489.00,8861.00,8760,20231114,-19.52,6700,20241114,5.22,8590,-17.93,20240508,6700,5.22,20241114,8670,-18.69,20231128,6700,5.22,20241114,1.66,N,091700,500,294 억,,8080247,N,N,1,N,00,N +20241120,120725,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7070,-30,5,-0.42,295188730,41843,26.47,7100,7140,7010,9230,4970,7100,7054.67,13.71,0,-11374,7253,7176,7033,6956,6813,7215,6995,295,2130,500,5530,10,1,58918214,4166,14.46,0.80,12,0.07,489.00,8861.00,8760,20231114,-19.29,6700,20241114,5.52,8590,-17.69,20240508,6700,5.52,20241114,8670,-18.45,20231128,6700,5.52,20241114,1.66,N,091700,500,294 억,,8080247,N,N,1,N,00,N +20241120,110727,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7080,-20,5,-0.28,250012530,35451,22.43,7100,7140,7010,9230,4970,7100,7052.34,13.71,0,-8175,7253,7176,7033,6956,6813,7215,6995,295,2130,500,5530,10,1,58918214,4171,14.48,0.80,12,0.06,489.00,8861.00,8760,20231114,-19.18,6700,20241114,5.67,8590,-17.58,20240508,6700,5.67,20241114,8670,-18.34,20231128,6700,5.67,20241114,1.66,N,091700,500,294 억,,8080247,N,N,1,N,00,N +20241120,100726,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7070,-30,5,-0.42,207798220,29489,18.66,7100,7140,7010,9230,4970,7100,7046.64,13.71,0,-7707,7253,7176,7033,6956,6813,7215,6995,295,2130,500,5530,10,1,58918214,4166,14.46,0.80,12,0.05,489.00,8861.00,8760,20231114,-19.29,6700,20241114,5.52,8590,-17.69,20240508,6700,5.52,20241114,8670,-18.45,20231128,6700,5.52,20241114,1.66,N,091700,500,294 억,,8080247,N,N,1,N,00,N +20241120,090724,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7050,-50,5,-0.70,43460600,6140,3.88,7100,7140,7040,9230,4970,7100,7078.27,13.71,0,-1328,7253,7176,7033,6956,6813,7215,6995,295,2130,500,5530,10,1,58918214,4154,14.42,0.80,12,0.01,489.00,8861.00,8760,20231114,-19.52,6700,20241114,5.22,8590,-17.93,20240508,6700,5.22,20241114,8670,-18.69,20231128,6700,5.22,20241114,1.66,N,091700,500,294 억,,8080247,N,N,1,N,00,N 20241119,160646,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7100,190,2,2.75,1112350370,158041,191.96,6890,7110,6890,8980,4840,6910,7038.17,13.66,0,45175,7070,6990,6940,6860,6810,7030,6900,295,2070,500,5380,10,1,58918214,4183,14.52,0.80,12,0.27,489.00,8861.00,8760,20231114,-18.95,6700,20241114,5.97,8590,-17.35,20240508,6700,5.97,20241114,8670,-18.11,20231128,6700,5.97,20241114,1.62,N,091700,500,294 억,,8047873,N,N,1,N,00,N 20241119,150657,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7090,180,2,2.60,1025218180,145764,177.05,6890,7110,6890,8980,4840,6910,7033.41,13.66,0,45207,7070,6990,6940,6860,6810,7030,6900,295,2070,500,5380,10,1,58918214,4177,14.50,0.80,12,0.25,489.00,8861.00,8760,20231114,-19.06,6700,20241114,5.82,8590,-17.46,20240508,6700,5.82,20241114,8670,-18.22,20231128,6700,5.82,20241114,1.62,N,091700,500,294 억,,8047873,N,N,312,N,00,N 20241119,140656,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7080,170,2,2.46,969752770,137926,167.53,6890,7110,6890,8980,4840,6910,7030.96,13.66,0,44416,7070,6990,6940,6860,6810,7030,6900,295,2070,500,5380,10,1,58918214,4171,14.48,0.80,12,0.23,489.00,8861.00,8760,20231114,-19.18,6700,20241114,5.67,8590,-17.58,20240508,6700,5.67,20241114,8670,-18.34,20231128,6700,5.67,20241114,1.62,N,091700,500,294 억,,8047873,N,N,312,N,00,N diff --git a/091810/price/prices-20241101.csv b/091810/price/prices-20241101.csv index d410faf70aef..9f731d20463f 100644 --- a/091810/price/prices-20241101.csv +++ b/091810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-35,5,-1.19,3336687710,1144485,59.41,2960,2970,2890,3825,2065,2945,2915.47,6.41,-156508,-158557,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6268,6.14,3.86,12,0.53,474.00,753.00,3990,20241010,-27.07,2165,20231130,34.41,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,2165,34.41,20231130,1.95,N,091810,500,1076 억,,6900515,N,N,1116,N,00,N +20241120,150724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-35,5,-1.19,3146164350,1079104,56.01,2960,2970,2890,3825,2065,2945,2915.53,6.41,-153218,-155758,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6268,6.14,3.86,12,0.50,474.00,753.00,3990,20241010,-27.07,2165,20231130,34.41,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,2165,34.41,20231130,1.95,N,091810,500,1076 억,,6903805,N,N,2447,N,00,N +20241120,140725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2950,5,2,0.17,2574825860,884446,45.91,2960,2970,2890,3825,2065,2945,2911.23,6.48,-84234,-86675,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6354,6.22,3.92,12,0.41,474.00,753.00,3990,20241010,-26.07,2165,20231130,36.26,3990,-26.07,20241010,2305,27.98,20240805,3990,-26.07,20241010,2165,36.26,20231130,1.95,N,091810,500,1076 억,,6972789,N,N,2447,N,00,N +20241120,130726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2900,-45,5,-1.53,2144227255,737218,38.27,2960,2970,2890,3825,2065,2945,2908.54,6.43,-128860,-131789,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6246,6.12,3.85,12,0.34,474.00,753.00,3990,20241010,-27.32,2165,20231130,33.95,3990,-27.32,20241010,2305,25.81,20240805,3990,-27.32,20241010,2165,33.95,20231130,1.95,N,091810,500,1076 억,,6928163,N,N,2447,N,00,N +20241120,120725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-35,5,-1.19,1598272390,548937,28.49,2960,2970,2895,3825,2065,2945,2911.58,6.47,-85727,-86981,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6268,6.14,3.86,12,0.25,474.00,753.00,3990,20241010,-27.07,2165,20231130,34.41,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,2165,34.41,20231130,1.95,N,091810,500,1076 억,,6971296,N,N,2447,N,00,N +20241120,110727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-35,5,-1.19,1330728335,456946,23.72,2960,2970,2895,3825,2065,2945,2912.22,6.49,-71804,-74129,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6268,6.14,3.86,12,0.21,474.00,753.00,3990,20241010,-27.07,2165,20231130,34.41,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,2165,34.41,20231130,1.95,N,091810,500,1076 억,,6985219,N,N,2447,N,00,N +20241120,100726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-35,5,-1.19,1004653230,345048,17.91,2960,2970,2895,3825,2065,2945,2911.63,6.51,-50028,-54659,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6268,6.14,3.86,12,0.16,474.00,753.00,3990,20241010,-27.07,2165,20231130,34.41,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,2165,34.41,20231130,1.95,N,091810,500,1076 억,,7006995,N,N,2447,N,00,N +20241120,090725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2930,-15,5,-0.51,246797100,84077,4.36,2960,2970,2905,3825,2065,2945,2935.37,6.54,-14327,-13426,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6311,6.18,3.89,12,0.04,474.00,753.00,3990,20241010,-26.57,2165,20231130,35.33,3990,-26.57,20241010,2305,27.11,20240805,3990,-26.57,20241010,2165,35.33,20231130,1.95,N,091810,500,1076 억,,7042696,N,N,2447,N,00,N 20241119,160646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,75,2,2.61,5548306555,1906165,96.77,2840,2975,2790,3730,2010,2870,2910.44,6.55,-106009,-62735,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6343,6.21,3.91,12,0.89,474.00,753.00,3990,20241010,-26.19,2165,20231130,36.03,3990,-26.19,20241010,2305,27.77,20240805,3990,-26.19,20241010,2165,36.03,20231130,1.99,N,091810,500,1076 억,,7057023,N,N,2447,N,00,N 20241119,150657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,75,2,2.61,5370002375,1845575,93.69,2840,2975,2790,3730,2010,2870,2909.66,6.57,-93901,-50620,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6343,6.21,3.91,12,0.86,474.00,753.00,3990,20241010,-26.19,2165,20231130,36.03,3990,-26.19,20241010,2305,27.77,20240805,3990,-26.19,20241010,2165,36.03,20231130,1.99,N,091810,500,1076 억,,7069131,N,N,8786,N,00,N 20241119,140656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2940,70,2,2.44,4897158910,1684582,85.52,2840,2975,2790,3730,2010,2870,2907.05,6.59,-64761,-18733,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6332,6.20,3.90,12,0.78,474.00,753.00,3990,20241010,-26.32,2165,20231130,35.80,3990,-26.32,20241010,2305,27.55,20240805,3990,-26.32,20241010,2165,35.80,20231130,1.99,N,091810,500,1076 억,,7098271,N,N,8786,N,00,N diff --git a/091970/price/prices-20241101.csv b/091970/price/prices-20241101.csv index ea55fb4b443b..c406075a5d9c 100644 --- a/091970/price/prices-20241101.csv +++ b/091970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,619,-1,5,-0.16,70753703,114437,69.66,619,624,603,806,434,620,618.28,0.36,0,-3549,644,632,611,599,578,638,605,187,186,500,400,1,1,37417493,232,-3.62,0.59,12,0.31,-171.00,1042.00,1200,20231120,-48.42,420,20240805,47.38,1120,-44.73,20240108,420,47.38,20240805,1200,-48.42,20231120,420,47.38,20240805,0.00,N,091970,500,187 억,,135757,N,N,0,N,00,N +20241120,150724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,620,0,3,0.00,65944058,106625,64.90,619,624,603,806,434,620,618.47,0.36,0,-3128,644,632,611,599,578,638,605,187,186,500,400,1,1,37417493,232,-3.63,0.60,12,0.28,-171.00,1042.00,1200,20231120,-48.33,420,20240805,47.62,1120,-44.64,20240108,420,47.62,20240805,1200,-48.33,20231120,420,47.62,20240805,0.00,N,091970,500,187 억,,135757,N,N,0,N,00,N +20241120,140726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,622,2,2,0.32,57248087,92519,56.31,619,624,603,806,434,620,618.77,0.36,0,-3105,644,632,611,599,578,638,605,187,186,500,400,1,1,37417493,233,-3.64,0.60,12,0.25,-171.00,1042.00,1200,20231120,-48.17,420,20240805,48.10,1120,-44.46,20240108,420,48.10,20240805,1200,-48.17,20231120,420,48.10,20240805,0.00,N,091970,500,187 억,,135757,N,N,0,N,00,N +20241120,130727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,623,3,2,0.48,48118892,77792,47.35,619,624,603,806,434,620,618.56,0.36,0,-3371,644,632,611,599,578,638,605,187,186,500,400,1,1,37417493,233,-3.64,0.60,12,0.21,-171.00,1042.00,1200,20231120,-48.08,420,20240805,48.33,1120,-44.38,20240108,420,48.33,20240805,1200,-48.08,20231120,420,48.33,20240805,0.00,N,091970,500,187 억,,135757,N,N,0,N,00,N +20241120,120726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,623,3,2,0.48,47163335,76253,46.41,619,624,603,806,434,620,618.51,0.36,0,-3371,644,632,611,599,578,638,605,187,186,500,400,1,1,37417493,233,-3.64,0.60,12,0.20,-171.00,1042.00,1200,20231120,-48.08,420,20240805,48.33,1120,-44.38,20240108,420,48.33,20240805,1200,-48.08,20231120,420,48.33,20240805,0.00,N,091970,500,187 억,,135757,N,N,0,N,00,N +20241120,110727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,618,-2,5,-0.32,26761183,43364,26.39,619,624,603,806,434,620,617.13,0.36,0,-4115,644,632,611,599,578,638,605,187,186,500,400,1,1,37417493,231,-3.61,0.59,12,0.12,-171.00,1042.00,1200,20231120,-48.50,420,20240805,47.14,1120,-44.82,20240108,420,47.14,20240805,1200,-48.50,20231120,420,47.14,20240805,0.00,N,091970,500,187 억,,135757,N,N,0,N,00,N +20241120,100727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,619,-1,5,-0.16,22519038,36515,22.23,619,624,603,806,434,620,616.71,0.36,0,-4476,644,632,611,599,578,638,605,187,186,500,400,1,1,37417493,232,-3.62,0.59,12,0.10,-171.00,1042.00,1200,20231120,-48.42,420,20240805,47.38,1120,-44.73,20240108,420,47.38,20240805,1200,-48.42,20231120,420,47.38,20240805,0.00,N,091970,500,187 억,,135757,N,N,0,N,00,N +20241120,090725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,608,-12,5,-1.94,11659981,18867,11.48,619,620,603,806,434,620,618.01,0.36,0,-3747,644,632,611,599,578,638,605,187,186,500,400,1,1,37417493,227,-3.56,0.58,12,0.05,-171.00,1042.00,1200,20231120,-49.33,420,20240805,44.76,1120,-45.71,20240108,420,44.76,20240805,1200,-49.33,20231120,420,44.76,20240805,0.00,N,091970,500,187 억,,135757,N,N,0,N,00,N 20241119,160646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,620,6,2,0.98,98528223,162927,13.51,614,623,590,798,430,614,604.74,0.38,0,-4996,802,708,616,522,430,755,569,187,184,500,400,1,1,37417493,232,-3.63,0.60,12,0.44,-171.00,1042.00,1200,20231120,-48.33,420,20240805,47.62,1120,-44.64,20240108,420,47.62,20240805,1200,-48.33,20231120,420,47.62,20240805,0.00,N,091970,500,187 억,,140753,N,N,0,N,00,N 20241119,150657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,602,-12,5,-1.95,89074282,147483,12.23,614,622,590,798,430,614,603.96,0.38,0,-4812,802,708,616,522,430,755,569,187,184,500,400,1,1,37417493,225,-3.52,0.58,12,0.39,-171.00,1042.00,1200,20231120,-49.83,420,20240805,43.33,1120,-46.25,20240108,420,43.33,20240805,1200,-49.83,20231120,420,43.33,20240805,0.00,N,091970,500,187 억,,140753,N,N,0,N,00,N 20241119,140657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,601,-13,5,-2.12,83854053,138794,11.51,614,622,590,798,430,614,604.16,0.38,0,-3594,802,708,616,522,430,755,569,187,184,500,400,1,1,37417493,225,-3.51,0.58,12,0.37,-171.00,1042.00,1200,20231120,-49.92,420,20240805,43.10,1120,-46.34,20240108,420,43.10,20240805,1200,-49.92,20231120,420,43.10,20240805,0.00,N,091970,500,187 억,,140753,N,N,0,N,00,N diff --git a/092040/price/prices-20241101.csv b/092040/price/prices-20241101.csv index 847801662cec..947a666d512d 100644 --- a/092040/price/prices-20241101.csv +++ b/092040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160715,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3835,-115,5,-2.91,883415995,228214,177.14,4000,4000,3815,5130,2765,3950,3871.03,5.71,0,-29868,4036,3992,3966,3922,3896,3980,3910,275,1180,500,2760,5,1,55018347,2110,-7.26,1.16,12,0.41,-528.00,3306.00,9400,20240326,-59.20,3700,20241115,3.65,9400,-59.20,20240326,3700,3.65,20241115,15740,-75.64,20231123,3700,3.65,20241115,1.66,N,092040,500,275 억,,3144241,N,N,49,N,00,N +20241120,150724,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3825,-125,5,-3.16,865189785,223451,173.45,4000,4000,3815,5130,2765,3950,3871.94,5.71,0,-28014,4036,3992,3966,3922,3896,3980,3910,275,1180,500,2760,5,1,55018347,2104,-7.24,1.16,12,0.41,-528.00,3306.00,9400,20240326,-59.31,3700,20241115,3.38,9400,-59.31,20240326,3700,3.38,20241115,15740,-75.70,20231123,3700,3.38,20241115,1.66,N,092040,500,275 억,,3144241,N,N,49,N,00,N +20241120,140726,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3835,-115,5,-2.91,770677235,198790,154.30,4000,4000,3815,5130,2765,3950,3876.84,5.71,0,-17817,4036,3992,3966,3922,3896,3980,3910,275,1180,500,2760,5,1,55018347,2110,-7.26,1.16,12,0.36,-528.00,3306.00,9400,20240326,-59.20,3700,20241115,3.65,9400,-59.20,20240326,3700,3.65,20241115,15740,-75.64,20231123,3700,3.65,20241115,1.66,N,092040,500,275 억,,3144241,N,N,49,N,00,N +20241120,130727,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3845,-105,5,-2.66,707663770,182403,141.58,4000,4000,3815,5130,2765,3950,3879.67,5.71,0,-14976,4036,3992,3966,3922,3896,3980,3910,275,1180,500,2760,5,1,55018347,2115,-7.28,1.16,12,0.33,-528.00,3306.00,9400,20240326,-59.10,3700,20241115,3.92,9400,-59.10,20240326,3700,3.92,20241115,15740,-75.57,20231123,3700,3.92,20241115,1.66,N,092040,500,275 억,,3144241,N,N,49,N,00,N +20241120,120726,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3855,-95,5,-2.41,663775475,170993,132.73,4000,4000,3815,5130,2765,3950,3881.89,5.71,0,-11714,4036,3992,3966,3922,3896,3980,3910,275,1180,500,2760,5,1,55018347,2121,-7.30,1.17,12,0.31,-528.00,3306.00,9400,20240326,-58.99,3700,20241115,4.19,9400,-58.99,20240326,3700,4.19,20241115,15740,-75.51,20231123,3700,4.19,20241115,1.66,N,092040,500,275 억,,3144241,N,N,49,N,00,N +20241120,110728,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3855,-95,5,-2.41,494862400,127009,98.59,4000,4000,3840,5130,2765,3950,3896.28,5.71,0,-13194,4036,3992,3966,3922,3896,3980,3910,275,1180,500,2760,5,1,55018347,2121,-7.30,1.17,12,0.23,-528.00,3306.00,9400,20240326,-58.99,3700,20241115,4.19,9400,-58.99,20240326,3700,4.19,20241115,15740,-75.51,20231123,3700,4.19,20241115,1.66,N,092040,500,275 억,,3144241,N,N,49,N,00,N +20241120,100727,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3910,-40,5,-1.01,250598090,63880,49.58,4000,4000,3890,5130,2765,3950,3922.95,5.71,0,1753,4036,3992,3966,3922,3896,3980,3910,275,1180,500,2760,5,1,55018347,2151,-7.41,1.18,12,0.12,-528.00,3306.00,9400,20240326,-58.40,3700,20241115,5.68,9400,-58.40,20240326,3700,5.68,20241115,15740,-75.16,20231123,3700,5.68,20241115,1.66,N,092040,500,275 억,,3144241,N,N,49,N,00,N +20241120,090725,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3950,0,3,0.00,16939625,4268,3.31,4000,4000,3945,5130,2765,3950,3968.98,5.71,0,-511,4036,3992,3966,3922,3896,3980,3910,275,1180,500,2760,5,1,55018347,2173,-7.48,1.19,12,0.01,-528.00,3306.00,9400,20240326,-57.98,3700,20241115,6.76,9400,-57.98,20240326,3700,6.76,20241115,15740,-74.90,20231123,3700,6.76,20241115,1.66,N,092040,500,275 억,,3144241,N,N,49,N,00,N 20241119,160647,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3950,-45,5,-1.13,427767060,108020,63.38,4000,4010,3940,5190,2800,3995,3960.07,5.77,0,-29590,4118,4056,3978,3916,3838,4087,3947,275,1195,500,2790,5,1,55018347,2173,-7.48,1.19,12,0.20,-528.00,3306.00,9400,20240326,-57.98,3700,20241115,6.76,9400,-57.98,20240326,3700,6.76,20241115,15740,-74.90,20231123,3700,6.76,20241115,1.66,N,092040,500,275 억,,3173830,N,N,49,N,00,N 20241119,150658,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3965,-30,5,-0.75,399141690,100777,59.13,4000,4010,3940,5190,2800,3995,3960.64,5.77,0,-27519,4118,4056,3978,3916,3838,4087,3947,275,1195,500,2790,5,1,55018347,2181,-7.51,1.20,12,0.18,-528.00,3306.00,9400,20240326,-57.82,3700,20241115,7.16,9400,-57.82,20240326,3700,7.16,20241115,15740,-74.81,20231123,3700,7.16,20241115,1.66,N,092040,500,275 억,,3173830,N,N,142,N,00,N 20241119,140657,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3955,-40,5,-1.00,356701940,90043,52.83,4000,4010,3940,5190,2800,3995,3961.46,5.77,0,-22357,4118,4056,3978,3916,3838,4087,3947,275,1195,500,2790,5,1,55018347,2176,-7.49,1.20,12,0.16,-528.00,3306.00,9400,20240326,-57.93,3700,20241115,6.89,9400,-57.93,20240326,3700,6.89,20241115,15740,-74.87,20231123,3700,6.89,20241115,1.66,N,092040,500,275 억,,3173830,N,N,142,N,00,N diff --git a/092070/price/prices-20241101.csv b/092070/price/prices-20241101.csv index 06d934490a9d..28e873bef53e 100644 --- a/092070/price/prices-20241101.csv +++ b/092070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160716,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9220,210,2,2.33,373131590,41098,146.94,8940,9340,8910,11710,6310,9010,9079.05,2.00,0,7210,9330,9170,9040,8880,8750,9155,8865,58,2700,500,6660,10,1,11571858,1067,20.63,0.69,12,0.36,447.00,13395.00,26350,20240408,-65.01,8910,20241120,3.48,26350,-65.01,20240408,8910,3.48,20241120,26350,-65.01,20240408,8910,3.48,20241120,2.92,N,092070,500,57 억,,231904,N,N,11,N,00,N +20241120,150725,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9100,90,2,1.00,354123930,39013,139.49,8940,9340,8910,11710,6310,9010,9077.08,2.00,0,7260,9330,9170,9040,8880,8750,9155,8865,58,2700,500,6660,10,1,11571858,1053,20.36,0.68,12,0.34,447.00,13395.00,26350,20240408,-65.46,8910,20241120,2.13,26350,-65.46,20240408,8910,2.13,20241120,26350,-65.46,20240408,8910,2.13,20241120,2.92,N,092070,500,57 억,,231904,N,N,11,N,00,N +20241120,140726,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9180,170,2,1.89,300444020,33119,118.41,8940,9340,8910,11710,6310,9010,9071.65,2.00,0,4104,9330,9170,9040,8880,8750,9155,8865,58,2700,500,6660,10,1,11571858,1062,20.54,0.69,12,0.29,447.00,13395.00,26350,20240408,-65.16,8910,20241120,3.03,26350,-65.16,20240408,8910,3.03,20241120,26350,-65.16,20240408,8910,3.03,20241120,2.92,N,092070,500,57 억,,231904,N,N,11,N,00,N +20241120,130727,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9240,230,2,2.55,286505760,31595,112.96,8940,9340,8910,11710,6310,9010,9068.07,2.00,0,3896,9330,9170,9040,8880,8750,9155,8865,58,2700,500,6660,10,1,11571858,1069,20.67,0.69,12,0.27,447.00,13395.00,26350,20240408,-64.93,8910,20241120,3.70,26350,-64.93,20240408,8910,3.70,20241120,26350,-64.93,20240408,8910,3.70,20241120,2.92,N,092070,500,57 억,,231904,N,N,11,N,00,N +20241120,120726,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9210,200,2,2.22,247888100,27424,98.05,8940,9280,8910,11710,6310,9010,9039.09,2.00,0,4257,9330,9170,9040,8880,8750,9155,8865,58,2700,500,6660,10,1,11571858,1066,20.60,0.69,12,0.24,447.00,13395.00,26350,20240408,-65.05,8910,20241120,3.37,26350,-65.05,20240408,8910,3.37,20241120,26350,-65.05,20240408,8910,3.37,20241120,2.92,N,092070,500,57 억,,231904,N,N,11,N,00,N +20241120,110728,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9010,0,3,0.00,217208440,24085,86.11,8940,9120,8910,11710,6310,9010,9018.41,2.00,0,2704,9330,9170,9040,8880,8750,9155,8865,58,2700,500,6660,10,1,11571858,1043,20.16,0.67,12,0.21,447.00,13395.00,26350,20240408,-65.81,8910,20241120,1.12,26350,-65.81,20240408,8910,1.12,20241120,26350,-65.81,20240408,8910,1.12,20241120,2.92,N,092070,500,57 억,,231904,N,N,11,N,00,N +20241120,100727,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9090,80,2,0.89,129464900,14390,51.45,8940,9110,8910,11710,6310,9010,8996.87,2.00,0,381,9330,9170,9040,8880,8750,9155,8865,58,2700,500,6660,10,1,11571858,1052,20.34,0.68,12,0.12,447.00,13395.00,26350,20240408,-65.50,8910,20241120,2.02,26350,-65.50,20240408,8910,2.02,20241120,26350,-65.50,20240408,8910,2.02,20241120,2.92,N,092070,500,57 억,,231904,N,N,11,N,00,N +20241120,090725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9110,100,2,1.11,45278310,5027,17.97,8940,9110,8940,11710,6310,9010,9007.02,2.00,0,776,9330,9170,9040,8880,8750,9155,8865,58,2700,500,6660,10,1,11571858,1054,20.38,0.68,12,0.04,447.00,13395.00,26350,20240408,-65.43,8910,20241119,2.24,26350,-65.43,20240408,8910,2.24,20241119,26350,-65.43,20240408,8910,2.24,20241119,2.92,N,092070,500,57 억,,231904,N,N,11,N,00,N 20241119,160647,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9010,0,3,0.00,247841590,27567,50.56,9010,9200,8910,11710,6310,9010,8990.48,1.99,0,2003,10076,9542,9266,8732,8456,9405,8595,58,2700,500,6660,10,1,11571858,1043,20.16,0.67,12,0.24,447.00,13395.00,26350,20240408,-65.81,8910,20241119,1.12,26350,-65.81,20240408,8910,1.12,20241119,26350,-65.81,20240408,8910,1.12,20241119,2.95,N,092070,500,57 억,,230393,N,N,11,N,00,N 20241119,150658,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9000,-10,5,-0.11,212447230,23622,43.32,9010,9200,8910,11710,6310,9010,8993.62,1.99,0,2248,10076,9542,9266,8732,8456,9405,8595,58,2700,500,6660,10,1,11571858,1041,20.13,0.67,12,0.20,447.00,13395.00,26350,20240408,-65.84,8910,20241119,1.01,26350,-65.84,20240408,8910,1.01,20241119,26350,-65.84,20240408,8910,1.01,20241119,2.95,N,092070,500,57 억,,230393,N,N,5,N,00,N 20241119,140657,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9020,10,2,0.11,147406170,16347,29.98,9010,9200,8910,11710,6310,9010,9017.32,1.99,0,555,10076,9542,9266,8732,8456,9405,8595,58,2700,500,6660,10,1,11571858,1044,20.18,0.67,12,0.14,447.00,13395.00,26350,20240408,-65.77,8910,20241119,1.23,26350,-65.77,20240408,8910,1.23,20241119,26350,-65.77,20240408,8910,1.23,20241119,2.95,N,092070,500,57 억,,230393,N,N,5,N,00,N diff --git a/092130/price/prices-20241101.csv b/092130/price/prices-20241101.csv index 808335aa0e51..ce1f67b78a1b 100644 --- a/092130/price/prices-20241101.csv +++ b/092130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12850,50,2,0.39,55003740,4287,92.51,12790,12870,12770,16640,8960,12800,12830.18,7.29,0,-21,13000,12900,12700,12600,12400,12950,12650,61,3840,500,9470,10,1,12043600,1548,13.18,3.40,12,0.04,975.00,3776.00,14800,20231219,-13.18,11490,20240805,11.84,14000,-8.21,20240108,11490,11.84,20240805,14800,-13.18,20231219,11490,11.84,20240805,0.08,N,092130,500,61 억,,877986,N,N,0,N,00,N +20241120,150725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12840,40,2,0.31,36358230,2837,61.22,12790,12870,12770,16640,8960,12800,12815.73,7.29,0,-17,13000,12900,12700,12600,12400,12950,12650,61,3840,500,9470,10,1,12043600,1546,13.17,3.40,12,0.02,975.00,3776.00,14800,20231219,-13.24,11490,20240805,11.75,14000,-8.29,20240108,11490,11.75,20240805,14800,-13.24,20231219,11490,11.75,20240805,0.08,N,092130,500,61 억,,877986,N,N,0,N,00,N +20241120,140727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12870,70,2,0.55,32798190,2560,55.24,12790,12870,12770,16640,8960,12800,12811.79,7.29,0,-8,13000,12900,12700,12600,12400,12950,12650,61,3840,500,9470,10,1,12043600,1550,13.20,3.41,12,0.02,975.00,3776.00,14800,20231219,-13.04,11490,20240805,12.01,14000,-8.07,20240108,11490,12.01,20240805,14800,-13.04,20231219,11490,12.01,20240805,0.08,N,092130,500,61 억,,877986,N,N,0,N,00,N +20241120,130728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12820,20,2,0.16,27333360,2135,46.07,12790,12850,12770,16640,8960,12800,12802.51,7.29,0,-8,13000,12900,12700,12600,12400,12950,12650,61,3840,500,9470,10,1,12043600,1544,13.15,3.40,12,0.02,975.00,3776.00,14800,20231219,-13.38,11490,20240805,11.58,14000,-8.43,20240108,11490,11.58,20240805,14800,-13.38,20231219,11490,11.58,20240805,0.08,N,092130,500,61 억,,877986,N,N,0,N,00,N +20241120,120727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12820,20,2,0.16,18716500,1462,31.55,12790,12850,12770,16640,8960,12800,12801.98,7.29,0,-6,13000,12900,12700,12600,12400,12950,12650,61,3840,500,9470,10,1,12043600,1544,13.15,3.40,12,0.01,975.00,3776.00,14800,20231219,-13.38,11490,20240805,11.58,14000,-8.43,20240108,11490,11.58,20240805,14800,-13.38,20231219,11490,11.58,20240805,0.08,N,092130,500,61 억,,877986,N,N,0,N,00,N +20241120,110728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12820,20,2,0.16,15759540,1231,26.56,12790,12850,12770,16640,8960,12800,12802.23,7.29,0,-6,13000,12900,12700,12600,12400,12950,12650,61,3840,500,9470,10,1,12043600,1544,13.15,3.40,12,0.01,975.00,3776.00,14800,20231219,-13.38,11490,20240805,11.58,14000,-8.43,20240108,11490,11.58,20240805,14800,-13.38,20231219,11490,11.58,20240805,0.08,N,092130,500,61 억,,877986,N,N,0,N,00,N +20241120,100728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12800,0,3,0.00,5991730,468,10.10,12790,12850,12770,16640,8960,12800,12802.84,7.29,0,-2,13000,12900,12700,12600,12400,12950,12650,61,3840,500,9470,10,1,12043600,1542,13.13,3.39,12,0.00,975.00,3776.00,14800,20231219,-13.51,11490,20240805,11.40,14000,-8.57,20240108,11490,11.40,20240805,14800,-13.51,20231219,11490,11.40,20240805,0.08,N,092130,500,61 억,,877986,N,N,0,N,00,N +20241120,090726,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12770,-30,5,-0.23,421970,33,0.71,12790,12790,12770,16640,8960,12800,12786.97,7.29,0,-2,13000,12900,12700,12600,12400,12950,12650,61,3840,500,9470,10,1,12043600,1538,13.10,3.38,12,0.00,975.00,3776.00,14800,20231219,-13.72,11490,20240805,11.14,14000,-8.79,20240108,11490,11.14,20240805,14800,-13.72,20231219,11490,11.14,20240805,0.08,N,092130,500,61 억,,877986,N,N,0,N,00,N 20241119,160647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12800,200,2,1.59,58573290,4634,116.70,12730,12800,12500,16380,8820,12600,12639.90,7.29,0,-192,12746,12672,12586,12512,12426,12630,12470,61,3780,500,9320,10,1,12043600,1542,13.13,3.39,12,0.04,975.00,3776.00,14800,20231219,-13.51,11490,20240805,11.40,14000,-8.57,20240108,11490,11.40,20240805,14800,-13.51,20231219,11490,11.40,20240805,0.08,N,092130,500,61 억,,878178,N,N,0,N,00,N 20241119,150658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12730,130,2,1.03,50239410,3982,100.28,12730,12800,12500,16380,8820,12600,12616.63,7.29,0,-187,12746,12672,12586,12512,12426,12630,12470,61,3780,500,9320,10,1,12043600,1533,13.06,3.37,12,0.03,975.00,3776.00,14800,20231219,-13.99,11490,20240805,10.79,14000,-9.07,20240108,11490,10.79,20240805,14800,-13.99,20231219,11490,10.79,20240805,0.08,N,092130,500,61 억,,878178,N,N,0,N,00,N 20241119,140657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12770,170,2,1.35,49959240,3960,99.72,12730,12800,12500,16380,8820,12600,12615.97,7.29,0,-188,12746,12672,12586,12512,12426,12630,12470,61,3780,500,9320,10,1,12043600,1538,13.10,3.38,12,0.03,975.00,3776.00,14800,20231219,-13.72,11490,20240805,11.14,14000,-8.79,20240108,11490,11.14,20240805,14800,-13.72,20231219,11490,11.14,20240805,0.08,N,092130,500,61 억,,878178,N,N,0,N,00,N diff --git a/092190/price/prices-20241101.csv b/092190/price/prices-20241101.csv index 412b2742601b..900318234427 100644 --- a/092190/price/prices-20241101.csv +++ b/092190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,-85,5,-2.66,115830435,36894,229.57,3190,3210,3100,4145,2235,3190,3139.72,0.00,0,-3755,3296,3242,3191,3137,3086,3217,3112,229,955,500,2290,5,1,45868383,1424,-1.35,5.23,12,0.08,-2297.00,594.00,5160,20240718,-39.83,2790,20240702,11.29,5160,-39.83,20240718,2790,11.29,20240702,5160,-39.83,20240718,2790,11.29,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241120,150725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3110,-80,5,-2.51,108733560,34610,215.36,3190,3210,3100,4145,2235,3190,3141.68,0.00,0,-2969,3296,3242,3191,3137,3086,3217,3112,229,955,500,2290,5,1,45868383,1427,-1.35,5.24,12,0.08,-2297.00,594.00,5160,20240718,-39.73,2790,20240702,11.47,5160,-39.73,20240718,2790,11.47,20240702,5160,-39.73,20240718,2790,11.47,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241120,140727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,-65,5,-2.04,84241495,26736,166.36,3190,3210,3115,4145,2235,3190,3150.86,0.00,0,-3635,3296,3242,3191,3137,3086,3217,3112,229,955,500,2290,5,1,45868383,1433,-1.36,5.26,12,0.06,-2297.00,594.00,5160,20240718,-39.44,2790,20240702,12.01,5160,-39.44,20240718,2790,12.01,20240702,5160,-39.44,20240718,2790,12.01,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241120,130728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3165,-25,5,-0.78,69203990,21943,136.54,3190,3210,3115,4145,2235,3190,3153.81,0.00,0,-2425,3296,3242,3191,3137,3086,3217,3112,229,955,500,2290,5,1,45868383,1452,-1.38,5.33,12,0.05,-2297.00,594.00,5160,20240718,-38.66,2790,20240702,13.44,5160,-38.66,20240718,2790,13.44,20240702,5160,-38.66,20240718,2790,13.44,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241120,120727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,-45,5,-1.41,65335460,20715,128.90,3190,3210,3115,4145,2235,3190,3154.02,0.00,0,-2447,3296,3242,3191,3137,3086,3217,3112,229,955,500,2290,5,1,45868383,1443,-1.37,5.29,12,0.05,-2297.00,594.00,5160,20240718,-39.05,2790,20240702,12.72,5160,-39.05,20240718,2790,12.72,20240702,5160,-39.05,20240718,2790,12.72,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241120,110728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,-50,5,-1.57,62107695,19687,122.50,3190,3210,3115,4145,2235,3190,3154.76,0.00,0,-2271,3296,3242,3191,3137,3086,3217,3112,229,955,500,2290,5,1,45868383,1440,-1.37,5.29,12,0.04,-2297.00,594.00,5160,20240718,-39.15,2790,20240702,12.54,5160,-39.15,20240718,2790,12.54,20240702,5160,-39.15,20240718,2790,12.54,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241120,100728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,-20,5,-0.63,19707260,6182,38.47,3190,3210,3165,4145,2235,3190,3187.85,0.00,0,-2237,3296,3242,3191,3137,3086,3217,3112,229,955,500,2290,5,1,45868383,1454,-1.38,5.34,12,0.01,-2297.00,594.00,5160,20240718,-38.57,2790,20240702,13.62,5160,-38.57,20240718,2790,13.62,20240702,5160,-38.57,20240718,2790,13.62,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241120,090726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3165,-25,5,-0.78,6836230,2151,13.38,3190,3195,3165,4145,2235,3190,3178.16,0.00,0,-580,3296,3242,3191,3137,3086,3217,3112,229,955,500,2290,5,1,45868383,1452,-1.38,5.33,12,0.00,-2297.00,594.00,5160,20240718,-38.66,2790,20240702,13.44,5160,-38.66,20240718,2790,13.44,20240702,5160,-38.66,20240718,2790,13.44,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N 20241119,160647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3190,10,2,0.31,51112775,16048,18.31,3210,3245,3140,4130,2230,3180,3184.94,0.00,0,-5800,3320,3250,3215,3145,3110,3232,3127,229,950,500,2280,5,1,45868383,1463,-1.39,5.37,12,0.03,-2297.00,594.00,5160,20240718,-38.18,2790,20240702,14.34,5160,-38.18,20240718,2790,14.34,20240702,5160,-38.18,20240718,2790,14.34,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N 20241119,150658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3165,-15,5,-0.47,42010120,13171,15.03,3210,3245,3140,4130,2230,3180,3189.59,0.00,0,-5717,3320,3250,3215,3145,3110,3232,3127,229,950,500,2280,5,1,45868383,1452,-1.38,5.33,12,0.03,-2297.00,594.00,5160,20240718,-38.66,2790,20240702,13.44,5160,-38.66,20240718,2790,13.44,20240702,5160,-38.66,20240718,2790,13.44,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N 20241119,140658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,-20,5,-0.63,35800865,11201,12.78,3210,3245,3160,4130,2230,3180,3196.22,0.00,0,-4204,3320,3250,3215,3145,3110,3232,3127,229,950,500,2280,5,1,45868383,1449,-1.38,5.32,12,0.02,-2297.00,594.00,5160,20240718,-38.76,2790,20240702,13.26,5160,-38.76,20240718,2790,13.26,20240702,5160,-38.76,20240718,2790,13.26,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N diff --git a/092200/price/prices-20241101.csv b/092200/price/prices-20241101.csv index 4cf1a9433979..9b39c5c8186c 100644 --- a/092200/price/prices-20241101.csv +++ b/092200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160716,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4090,-30,5,-0.73,858390360,209991,50.88,4130,4145,4035,5350,2885,4120,4087.59,1.93,0,-34578,4403,4261,4158,4016,3913,4210,3965,194,1230,500,3040,5,1,38888569,1591,4.33,1.17,12,0.54,944.00,3498.00,6920,20240626,-40.90,3165,20241113,29.23,6920,-40.90,20240626,3165,29.23,20241113,6920,-40.90,20240626,3165,29.23,20241113,0.87,N,092200,500,194 억,,749755,N,N,6,N,00,N +20241120,150726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4050,-70,5,-1.70,687224765,168203,40.75,4130,4145,4035,5350,2885,4120,4085.49,1.93,0,-12210,4403,4261,4158,4016,3913,4210,3965,194,1230,500,3040,5,1,38888569,1575,4.29,1.16,12,0.43,944.00,3498.00,6920,20240626,-41.47,3165,20241113,27.96,6920,-41.47,20240626,3165,27.96,20241113,6920,-41.47,20240626,3165,27.96,20241113,0.87,N,092200,500,194 억,,749755,N,N,0,N,00,N +20241120,140727,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4065,-55,5,-1.33,555639745,135711,32.88,4130,4145,4055,5350,2885,4120,4094.10,1.93,0,-13202,4403,4261,4158,4016,3913,4210,3965,194,1230,500,3040,5,1,38888569,1581,4.31,1.16,12,0.35,944.00,3498.00,6920,20240626,-41.26,3165,20241113,28.44,6920,-41.26,20240626,3165,28.44,20241113,6920,-41.26,20240626,3165,28.44,20241113,0.87,N,092200,500,194 억,,749755,N,N,0,N,00,N +20241120,130728,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4085,-35,5,-0.85,473712380,115630,28.02,4130,4145,4055,5350,2885,4120,4096.60,1.93,0,-4053,4403,4261,4158,4016,3913,4210,3965,194,1230,500,3040,5,1,38888569,1589,4.33,1.17,12,0.30,944.00,3498.00,6920,20240626,-40.97,3165,20241113,29.07,6920,-40.97,20240626,3165,29.07,20241113,6920,-40.97,20240626,3165,29.07,20241113,0.87,N,092200,500,194 억,,749755,N,N,0,N,00,N +20241120,120727,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4115,-5,5,-0.12,429163875,104742,25.38,4130,4145,4055,5350,2885,4120,4097.13,1.93,0,-1240,4403,4261,4158,4016,3913,4210,3965,194,1230,500,3040,5,1,38888569,1600,4.36,1.18,12,0.27,944.00,3498.00,6920,20240626,-40.53,3165,20241113,30.02,6920,-40.53,20240626,3165,30.02,20241113,6920,-40.53,20240626,3165,30.02,20241113,0.87,N,092200,500,194 억,,749755,N,N,0,N,00,N +20241120,110729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4110,-10,5,-0.24,389990875,95199,23.07,4130,4145,4055,5350,2885,4120,4096.34,1.93,0,-772,4403,4261,4158,4016,3913,4210,3965,194,1230,500,3040,5,1,38888569,1598,4.35,1.17,12,0.24,944.00,3498.00,6920,20240626,-40.61,3165,20241113,29.86,6920,-40.61,20240626,3165,29.86,20241113,6920,-40.61,20240626,3165,29.86,20241113,0.87,N,092200,500,194 억,,749755,N,N,0,N,00,N +20241120,100728,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4120,0,3,0.00,345298170,84313,20.43,4130,4145,4055,5350,2885,4120,4095.14,1.93,0,-758,4403,4261,4158,4016,3913,4210,3965,194,1230,500,3040,5,1,38888569,1602,4.36,1.18,12,0.22,944.00,3498.00,6920,20240626,-40.46,3165,20241113,30.17,6920,-40.46,20240626,3165,30.17,20241113,6920,-40.46,20240626,3165,30.17,20241113,0.87,N,092200,500,194 억,,749755,N,N,0,N,00,N +20241120,090726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4090,-30,5,-0.73,55098350,13402,3.25,4130,4145,4085,5350,2885,4120,4110.51,1.93,0,-4841,4403,4261,4158,4016,3913,4210,3965,194,1230,500,3040,5,1,38888569,1591,4.33,1.17,12,0.03,944.00,3498.00,6920,20240626,-40.90,3165,20241113,29.23,6920,-40.90,20240626,3165,29.23,20241113,6920,-40.90,20240626,3165,29.23,20241113,0.87,N,092200,500,194 억,,749755,N,N,0,N,00,N 20241119,160648,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4120,-125,5,-2.94,1707422080,410573,37.23,4290,4300,4055,5510,2975,4245,4158.64,2.03,0,-38809,4701,4472,4236,4007,3771,4587,4122,194,1265,500,3140,5,1,38888569,1602,4.36,1.18,12,1.06,944.00,3498.00,6920,20240626,-40.46,3165,20241113,30.17,6920,-40.46,20240626,3165,30.17,20241113,6920,-40.46,20240626,3165,30.17,20241113,1.15,N,092200,500,194 억,,788511,N,N,21,N,00,N 20241119,150659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4110,-135,5,-3.18,1493309845,358440,32.50,4290,4300,4055,5510,2975,4245,4166.14,2.03,0,-30690,4701,4472,4236,4007,3771,4587,4122,194,1265,500,3140,5,1,38888569,1598,4.35,1.17,12,0.92,944.00,3498.00,6920,20240626,-40.61,3165,20241113,29.86,6920,-40.61,20240626,3165,29.86,20241113,6920,-40.61,20240626,3165,29.86,20241113,1.15,N,092200,500,194 억,,788511,N,N,21,N,00,N 20241119,140658,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4100,-145,5,-3.42,1400010805,335762,30.44,4290,4300,4055,5510,2975,4245,4169.65,2.03,0,-20372,4701,4472,4236,4007,3771,4587,4122,194,1265,500,3140,5,1,38888569,1594,4.34,1.17,12,0.86,944.00,3498.00,6920,20240626,-40.75,3165,20241113,29.54,6920,-40.75,20240626,3165,29.54,20241113,6920,-40.75,20240626,3165,29.54,20241113,1.15,N,092200,500,194 억,,788511,N,N,21,N,00,N diff --git a/092220/price/prices-20241101.csv b/092220/price/prices-20241101.csv index e9ba5326c9c0..3b1a03f920a6 100644 --- a/092220/price/prices-20241101.csv +++ b/092220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160717,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,840,-10,5,-1.18,410334210,488855,32.60,842,853,831,1105,595,850,839.38,2.42,0,-61855,907,878,845,816,783,893,831,1004,255,500,620,1,1,200763141,1686,-3.89,0.48,12,0.24,-216.00,1738.00,1943,20240109,-56.77,769,20241115,9.23,1943,-56.77,20240109,769,9.23,20241115,1943,-56.77,20240109,769,9.23,20241115,3.09,N,092220,500,1003 억,,4862979,N,N,93,N,00,N +20241120,150726,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,842,-8,5,-0.94,400813317,477525,31.85,842,853,831,1105,595,850,839.35,2.42,0,-59398,907,878,845,816,783,893,831,1004,255,500,620,1,1,200763141,1690,-3.90,0.48,12,0.24,-216.00,1738.00,1943,20240109,-56.66,769,20241115,9.49,1943,-56.66,20240109,769,9.49,20241115,1943,-56.66,20240109,769,9.49,20241115,3.09,N,092220,500,1003 억,,4862979,N,N,51,N,00,N +20241120,140727,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,848,-2,5,-0.24,350615394,418025,27.88,842,853,831,1105,595,850,838.74,2.42,0,-52946,907,878,845,816,783,893,831,1004,255,500,620,1,1,200763141,1702,-3.93,0.49,12,0.21,-216.00,1738.00,1943,20240109,-56.36,769,20241115,10.27,1943,-56.36,20240109,769,10.27,20241115,1943,-56.36,20240109,769,10.27,20241115,3.09,N,092220,500,1003 억,,4862979,N,N,51,N,00,N +20241120,130728,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,839,-11,5,-1.29,269720636,322093,21.48,842,850,831,1105,595,850,837.40,2.42,0,-47096,907,878,845,816,783,893,831,1004,255,500,620,1,1,200763141,1684,-3.88,0.48,12,0.16,-216.00,1738.00,1943,20240109,-56.82,769,20241115,9.10,1943,-56.82,20240109,769,9.10,20241115,1943,-56.82,20240109,769,9.10,20241115,3.09,N,092220,500,1003 억,,4862979,N,N,51,N,00,N +20241120,120727,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,836,-14,5,-1.65,242462596,289545,19.31,842,850,831,1105,595,850,837.39,2.42,0,-35126,907,878,845,816,783,893,831,1004,255,500,620,1,1,200763141,1678,-3.87,0.48,12,0.14,-216.00,1738.00,1943,20240109,-56.97,769,20241115,8.71,1943,-56.97,20240109,769,8.71,20241115,1943,-56.97,20240109,769,8.71,20241115,3.09,N,092220,500,1003 억,,4862979,N,N,51,N,00,N +20241120,110729,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,834,-16,5,-1.88,220804288,263671,17.58,842,850,831,1105,595,850,837.42,2.42,0,-26853,907,878,845,816,783,893,831,1004,255,500,620,1,1,200763141,1674,-3.86,0.48,12,0.13,-216.00,1738.00,1943,20240109,-57.08,769,20241115,8.45,1943,-57.08,20240109,769,8.45,20241115,1943,-57.08,20240109,769,8.45,20241115,3.09,N,092220,500,1003 억,,4862979,N,N,51,N,00,N +20241120,100728,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,838,-12,5,-1.41,199285498,237940,15.87,842,850,831,1105,595,850,837.54,2.42,0,-27236,907,878,845,816,783,893,831,1004,255,500,620,1,1,200763141,1682,-3.88,0.48,12,0.12,-216.00,1738.00,1943,20240109,-56.87,769,20241115,8.97,1943,-56.87,20240109,769,8.97,20241115,1943,-56.87,20240109,769,8.97,20241115,3.09,N,092220,500,1003 억,,4862979,N,N,51,N,00,N +20241120,090727,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,845,-5,5,-0.59,66292727,78741,5.25,842,850,837,1105,595,850,841.90,2.42,0,-9948,907,878,845,816,783,893,831,1004,255,500,620,1,1,200763141,1696,-3.91,0.49,12,0.04,-216.00,1738.00,1943,20240109,-56.51,769,20241115,9.88,1943,-56.51,20240109,769,9.88,20241115,1943,-56.51,20240109,769,9.88,20241115,3.09,N,092220,500,1003 억,,4862979,N,N,51,N,00,N 20241119,160648,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,850,30,2,3.66,1260299908,1486670,35.12,820,874,812,1066,574,820,847.78,2.32,0,216480,938,879,839,780,740,908,809,1004,246,500,600,1,1,200763141,1706,-3.94,0.49,12,0.74,-216.00,1738.00,1943,20240109,-56.25,769,20241115,10.53,1943,-56.25,20240109,769,10.53,20241115,1943,-56.25,20240109,769,10.53,20241115,3.17,N,092220,500,1003 억,,4652383,N,N,51,N,00,N 20241119,150659,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,851,31,2,3.78,1233102892,1454621,34.36,820,874,812,1066,574,820,847.76,2.32,0,214804,938,879,839,780,740,908,809,1004,246,500,600,1,1,200763141,1708,-3.94,0.49,12,0.72,-216.00,1738.00,1943,20240109,-56.20,769,20241115,10.66,1943,-56.20,20240109,769,10.66,20241115,1943,-56.20,20240109,769,10.66,20241115,3.17,N,092220,500,1003 억,,4652383,N,N,113,N,00,N 20241119,140658,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,846,26,2,3.17,1185260143,1398060,33.03,820,874,812,1066,574,820,847.84,2.32,0,209775,938,879,839,780,740,908,809,1004,246,500,600,1,1,200763141,1698,-3.92,0.49,12,0.70,-216.00,1738.00,1943,20240109,-56.46,769,20241115,10.01,1943,-56.46,20240109,769,10.01,20241115,1943,-56.46,20240109,769,10.01,20241115,3.17,N,092220,500,1003 억,,4652383,N,N,113,N,00,N diff --git a/092230/price/prices-20241101.csv b/092230/price/prices-20241101.csv index 6a74990797ab..4d8d04d632b8 100644 --- a/092230/price/prices-20241101.csv +++ b/092230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160717,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53600,100,2,0.19,92317800,1722,105.84,53900,53900,53500,69500,37500,53500,53610.80,27.20,0,155,53966,53732,53566,53332,53166,53650,53250,211,16000,5000,39590,100,1,4224646,2264,2.70,0.24,12,0.04,19882.00,224631.00,61600,20240522,-12.99,49700,20240108,7.85,61600,-12.99,20240522,49700,7.85,20240108,61600,-12.99,20240522,49700,7.85,20240108,0.02,N,092230,5000,211 억,,1149280,N,N,0,N,00,N +20241120,150726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53700,200,2,0.37,81912600,1528,93.92,53900,53900,53500,69500,37500,53500,53607.72,27.20,0,152,53966,53732,53566,53332,53166,53650,53250,211,16000,5000,39590,100,1,4224646,2269,2.70,0.24,12,0.04,19882.00,224631.00,61600,20240522,-12.82,49700,20240108,8.05,61600,-12.82,20240522,49700,8.05,20240108,61600,-12.82,20240522,49700,8.05,20240108,0.02,N,092230,5000,211 억,,1149280,N,N,0,N,00,N +20241120,140728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53600,100,2,0.19,65266000,1218,74.86,53900,53900,53500,69500,37500,53500,53584.56,27.20,0,98,53966,53732,53566,53332,53166,53650,53250,211,16000,5000,39590,100,1,4224646,2264,2.70,0.24,12,0.03,19882.00,224631.00,61600,20240522,-12.99,49700,20240108,7.85,61600,-12.99,20240522,49700,7.85,20240108,61600,-12.99,20240522,49700,7.85,20240108,0.02,N,092230,5000,211 억,,1149280,N,N,0,N,00,N +20241120,130729,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53700,200,2,0.37,53844700,1005,61.77,53900,53900,53500,69500,37500,53500,53576.82,27.20,0,75,53966,53732,53566,53332,53166,53650,53250,211,16000,5000,39590,100,1,4224646,2269,2.70,0.24,12,0.02,19882.00,224631.00,61600,20240522,-12.82,49700,20240108,8.05,61600,-12.82,20240522,49700,8.05,20240108,61600,-12.82,20240522,49700,8.05,20240108,0.02,N,092230,5000,211 억,,1149280,N,N,0,N,00,N +20241120,120728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53500,0,3,0.00,43513900,812,49.91,53900,53900,53500,69500,37500,53500,53588.55,27.20,0,72,53966,53732,53566,53332,53166,53650,53250,211,16000,5000,39590,100,1,4224646,2260,2.69,0.24,12,0.02,19882.00,224631.00,61600,20240522,-13.15,49700,20240108,7.65,61600,-13.15,20240522,49700,7.65,20240108,61600,-13.15,20240522,49700,7.65,20240108,0.02,N,092230,5000,211 억,,1149280,N,N,0,N,00,N +20241120,110729,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53500,0,3,0.00,31256200,583,35.83,53900,53900,53500,69500,37500,53500,53612.69,27.20,0,68,53966,53732,53566,53332,53166,53650,53250,211,16000,5000,39590,100,1,4224646,2260,2.69,0.24,12,0.01,19882.00,224631.00,61600,20240522,-13.15,49700,20240108,7.65,61600,-13.15,20240522,49700,7.65,20240108,61600,-13.15,20240522,49700,7.65,20240108,0.02,N,092230,5000,211 억,,1149280,N,N,0,N,00,N +20241120,100729,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53600,100,2,0.19,20964700,391,24.03,53900,53900,53500,69500,37500,53500,53618.16,27.20,0,62,53966,53732,53566,53332,53166,53650,53250,211,16000,5000,39590,100,1,4224646,2264,2.70,0.24,12,0.01,19882.00,224631.00,61600,20240522,-12.99,49700,20240108,7.85,61600,-12.99,20240522,49700,7.85,20240108,61600,-12.99,20240522,49700,7.85,20240108,0.02,N,092230,5000,211 억,,1149280,N,N,0,N,00,N +20241120,090727,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53700,200,2,0.37,6235500,116,7.13,53900,53900,53600,69500,37500,53500,53754.31,27.20,0,4,53966,53732,53566,53332,53166,53650,53250,211,16000,5000,39590,100,1,4224646,2269,2.70,0.24,12,0.00,19882.00,224631.00,61600,20240522,-12.82,49700,20240108,8.05,61600,-12.82,20240522,49700,8.05,20240108,61600,-12.82,20240522,49700,8.05,20240108,0.02,N,092230,5000,211 억,,1149280,N,N,0,N,00,N 20241119,160648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53500,0,3,0.00,87201700,1627,102.13,53800,53800,53400,69500,37500,53500,53596.62,27.20,0,-43,54300,53900,53600,53200,52900,54100,53400,211,16000,5000,39590,100,1,4224646,2260,2.69,0.24,12,0.04,19882.00,224631.00,61600,20240522,-13.15,49700,20240108,7.65,61600,-13.15,20240522,49700,7.65,20240108,61600,-13.15,20240522,49700,7.65,20240108,0.02,N,092230,5000,211 억,,1149314,N,N,0,N,00,N 20241119,150659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53700,200,2,0.37,79014600,1474,92.53,53800,53800,53400,69500,37500,53500,53605.56,27.20,0,-42,54300,53900,53600,53200,52900,54100,53400,211,16000,5000,39590,100,1,4224646,2269,2.70,0.24,12,0.03,19882.00,224631.00,61600,20240522,-12.82,49700,20240108,8.05,61600,-12.82,20240522,49700,8.05,20240108,61600,-12.82,20240522,49700,8.05,20240108,0.02,N,092230,5000,211 억,,1149314,N,N,0,N,00,N 20241119,140658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53500,0,3,0.00,75585800,1410,88.51,53800,53800,53400,69500,37500,53500,53606.95,27.20,0,-76,54300,53900,53600,53200,52900,54100,53400,211,16000,5000,39590,100,1,4224646,2260,2.69,0.24,12,0.03,19882.00,224631.00,61600,20240522,-13.15,49700,20240108,7.65,61600,-13.15,20240522,49700,7.65,20240108,61600,-13.15,20240522,49700,7.65,20240108,0.02,N,092230,5000,211 억,,1149314,N,N,0,N,00,N diff --git a/092300/price/prices-20241101.csv b/092300/price/prices-20241101.csv index 4143232ac940..ddea9b2b01c7 100644 --- a/092300/price/prices-20241101.csv +++ b/092300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2585,60,2,2.38,55479475,21711,118.65,2525,2600,2525,3280,1770,2525,2555.36,0.27,0,-3313,2575,2550,2510,2485,2445,2562,2497,93,755,500,1810,5,1,18672816,483,4.65,0.47,12,0.12,556.00,5453.00,4940,20240116,-47.67,2380,20241115,8.61,4940,-47.67,20240116,2380,8.61,20241115,4940,-47.67,20240116,2380,8.61,20241115,2.09,N,092300,500,93 억,,49773,N,N,0,N,00,N +20241120,150726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2585,60,2,2.38,52840150,20684,113.04,2525,2600,2525,3280,1770,2525,2554.64,0.27,0,-2934,2575,2550,2510,2485,2445,2562,2497,93,755,500,1810,5,1,18672816,483,4.65,0.47,12,0.11,556.00,5453.00,4940,20240116,-47.67,2380,20241115,8.61,4940,-47.67,20240116,2380,8.61,20241115,4940,-47.67,20240116,2380,8.61,20241115,2.09,N,092300,500,93 억,,49773,N,N,0,N,00,N +20241120,140728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2560,35,2,1.39,40376545,15869,86.73,2525,2565,2525,3280,1770,2525,2544.37,0.27,0,-1768,2575,2550,2510,2485,2445,2562,2497,93,755,500,1810,5,1,18672816,478,4.60,0.47,12,0.08,556.00,5453.00,4940,20240116,-48.18,2380,20241115,7.56,4940,-48.18,20240116,2380,7.56,20241115,4940,-48.18,20240116,2380,7.56,20241115,2.09,N,092300,500,93 억,,49773,N,N,0,N,00,N +20241120,130729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2555,30,2,1.19,31928685,12560,68.64,2525,2555,2525,3280,1770,2525,2542.09,0.27,0,-1877,2575,2550,2510,2485,2445,2562,2497,93,755,500,1810,5,1,18672816,477,4.60,0.47,12,0.07,556.00,5453.00,4940,20240116,-48.28,2380,20241115,7.35,4940,-48.28,20240116,2380,7.35,20241115,4940,-48.28,20240116,2380,7.35,20241115,2.09,N,092300,500,93 억,,49773,N,N,0,N,00,N +20241120,120728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2545,20,2,0.79,14491705,5709,31.20,2525,2545,2525,3280,1770,2525,2538.40,0.27,0,-2331,2575,2550,2510,2485,2445,2562,2497,93,755,500,1810,5,1,18672816,475,4.58,0.47,12,0.03,556.00,5453.00,4940,20240116,-48.48,2380,20241115,6.93,4940,-48.48,20240116,2380,6.93,20241115,4940,-48.48,20240116,2380,6.93,20241115,2.09,N,092300,500,93 억,,49773,N,N,0,N,00,N +20241120,110730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2540,15,2,0.59,12847795,5062,27.66,2525,2545,2525,3280,1770,2525,2538.09,0.27,0,-2298,2575,2550,2510,2485,2445,2562,2497,93,755,500,1810,5,1,18672816,474,4.57,0.47,12,0.03,556.00,5453.00,4940,20240116,-48.58,2380,20241115,6.72,4940,-48.58,20240116,2380,6.72,20241115,4940,-48.58,20240116,2380,6.72,20241115,2.09,N,092300,500,93 억,,49773,N,N,0,N,00,N +20241120,100729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2545,20,2,0.79,7898920,3111,17.00,2525,2545,2525,3280,1770,2525,2539.03,0.27,0,-2298,2575,2550,2510,2485,2445,2562,2497,93,755,500,1810,5,1,18672816,475,4.58,0.47,12,0.02,556.00,5453.00,4940,20240116,-48.48,2380,20241115,6.93,4940,-48.48,20240116,2380,6.93,20241115,4940,-48.48,20240116,2380,6.93,20241115,2.09,N,092300,500,93 억,,49773,N,N,0,N,00,N +20241120,090727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2545,20,2,0.79,1519210,599,3.27,2525,2545,2525,3280,1770,2525,2536.24,0.27,0,-539,2575,2550,2510,2485,2445,2562,2497,93,755,500,1810,5,1,18672816,475,4.58,0.47,12,0.00,556.00,5453.00,4940,20240116,-48.48,2380,20241115,6.93,4940,-48.48,20240116,2380,6.93,20241115,4940,-48.48,20240116,2380,6.93,20241115,2.09,N,092300,500,93 억,,49773,N,N,0,N,00,N 20241119,160648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2525,55,2,2.23,45861580,18298,42.84,2470,2535,2470,3210,1730,2470,2506.37,0.26,0,1606,2563,2516,2483,2436,2403,2540,2460,93,740,500,1770,5,1,18672816,471,4.54,0.46,12,0.10,556.00,5453.00,4940,20240116,-48.89,2380,20241115,6.09,4940,-48.89,20240116,2380,6.09,20241115,4940,-48.89,20240116,2380,6.09,20241115,2.12,N,092300,500,93 억,,48167,N,N,0,N,00,N 20241119,150700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2525,55,2,2.23,43044175,17181,40.22,2470,2535,2470,3210,1730,2470,2505.34,0.26,0,1610,2563,2516,2483,2436,2403,2540,2460,93,740,500,1770,5,1,18672816,471,4.54,0.46,12,0.09,556.00,5453.00,4940,20240116,-48.89,2380,20241115,6.09,4940,-48.89,20240116,2380,6.09,20241115,4940,-48.89,20240116,2380,6.09,20241115,2.12,N,092300,500,93 억,,48167,N,N,0,N,00,N 20241119,140659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2530,60,2,2.43,41973515,16757,39.23,2470,2535,2470,3210,1730,2470,2504.83,0.26,0,1719,2563,2516,2483,2436,2403,2540,2460,93,740,500,1770,5,1,18672816,472,4.55,0.46,12,0.09,556.00,5453.00,4940,20240116,-48.79,2380,20241115,6.30,4940,-48.79,20240116,2380,6.30,20241115,4940,-48.79,20240116,2380,6.30,20241115,2.12,N,092300,500,93 억,,48167,N,N,0,N,00,N diff --git a/092440/price/prices-20241101.csv b/092440/price/prices-20241101.csv index e7bb4ebff75a..af06cccbe14b 100644 --- a/092440/price/prices-20241101.csv +++ b/092440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160718,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2485,0,3,0.00,220988555,88764,1831.32,2485,2535,2465,3230,1740,2485,2489.63,62.98,0,1030,2531,2507,2496,2472,2461,2502,2467,146,745,500,1780,5,1,29200000,726,42.12,0.29,03,0.30,59.00,8537.00,3240,20240314,-23.30,2405,20241114,3.33,3240,-23.30,20240314,2405,3.33,20241114,3240,-23.30,20240314,2405,3.33,20241114,0.79,N,092440,500,146 억,,18391040,N,N,1,N,00,N +20241120,150727,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2480,-5,5,-0.20,217303595,87281,1800.72,2485,2535,2465,3230,1740,2485,2489.70,62.98,0,1120,2531,2507,2496,2472,2461,2502,2467,146,745,500,1780,5,1,29200000,724,42.03,0.29,03,0.30,59.00,8537.00,3240,20240314,-23.46,2405,20241114,3.12,3240,-23.46,20240314,2405,3.12,20241114,3240,-23.46,20240314,2405,3.12,20241114,0.79,N,092440,500,146 억,,18391040,N,N,0,N,00,N +20241120,140728,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,5,2,0.20,214942605,86329,1781.08,2485,2535,2465,3230,1740,2485,2489.81,62.98,0,1091,2531,2507,2496,2472,2461,2502,2467,146,745,500,1780,5,1,29200000,727,42.20,0.29,03,0.30,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.79,N,092440,500,146 억,,18391040,N,N,0,N,00,N +20241120,130729,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2485,0,3,0.00,214400855,86111,1776.58,2485,2535,2465,3230,1740,2485,2489.82,62.98,0,1177,2531,2507,2496,2472,2461,2502,2467,146,745,500,1780,5,1,29200000,726,42.12,0.29,03,0.29,59.00,8537.00,3240,20240314,-23.30,2405,20241114,3.33,3240,-23.30,20240314,2405,3.33,20241114,3240,-23.30,20240314,2405,3.33,20241114,0.79,N,092440,500,146 억,,18391040,N,N,0,N,00,N +20241120,120728,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2495,10,2,0.40,127895255,51318,1058.76,2485,2535,2470,3230,1740,2485,2492.21,62.98,0,-2805,2531,2507,2496,2472,2461,2502,2467,146,745,500,1780,5,1,29200000,729,42.29,0.29,03,0.18,59.00,8537.00,3240,20240314,-22.99,2405,20241114,3.74,3240,-22.99,20240314,2405,3.74,20241114,3240,-22.99,20240314,2405,3.74,20241114,0.79,N,092440,500,146 억,,18391040,N,N,0,N,00,N +20241120,110730,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2510,25,2,1.01,127056685,50982,1051.83,2485,2535,2470,3230,1740,2485,2492.19,62.98,0,-2994,2531,2507,2496,2472,2461,2502,2467,146,745,500,1780,5,1,29200000,733,42.54,0.29,03,0.17,59.00,8537.00,3240,20240314,-22.53,2405,20241114,4.37,3240,-22.53,20240314,2405,4.37,20241114,3240,-22.53,20240314,2405,4.37,20241114,0.79,N,092440,500,146 억,,18391040,N,N,0,N,00,N +20241120,100729,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2470,-15,5,-0.60,2952910,1192,24.59,2485,2520,2470,3230,1740,2485,2477.27,62.98,0,-453,2531,2507,2496,2472,2461,2502,2467,146,745,500,1780,5,1,29200000,721,41.86,0.29,03,0.00,59.00,8537.00,3240,20240314,-23.77,2405,20241114,2.70,3240,-23.77,20240314,2405,2.70,20241114,3240,-23.77,20240314,2405,2.70,20241114,0.79,N,092440,500,146 억,,18391040,N,N,0,N,00,N +20241120,090728,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2485,0,3,0.00,414415,166,3.42,2485,2520,2485,3230,1740,2485,2496.48,62.98,0,-43,2531,2507,2496,2472,2461,2502,2467,146,745,500,1780,5,1,29200000,726,42.12,0.29,03,0.00,59.00,8537.00,3240,20240314,-23.30,2405,20241114,3.33,3240,-23.30,20240314,2405,3.33,20241114,3240,-23.30,20240314,2405,3.33,20241114,0.79,N,092440,500,146 억,,18391040,N,N,0,N,00,N 20241119,160649,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2485,-10,5,-0.40,12076770,4847,12.48,2500,2520,2485,3240,1750,2495,2491.82,62.99,0,-617,2558,2526,2473,2441,2388,2542,2457,146,745,500,1790,5,1,29200000,726,42.12,0.29,03,0.02,59.00,8537.00,3240,20240314,-23.30,2405,20241114,3.33,3240,-23.30,20240314,2405,3.33,20241114,3240,-23.30,20240314,2405,3.33,20241114,0.80,N,092440,500,146 억,,18391657,N,N,0,N,00,N 20241119,150700,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2485,-10,5,-0.40,8985430,3603,9.28,2500,2520,2485,3240,1750,2495,2493.87,62.99,0,-615,2558,2526,2473,2441,2388,2542,2457,146,745,500,1790,5,1,29200000,726,42.12,0.29,03,0.01,59.00,8537.00,3240,20240314,-23.30,2405,20241114,3.33,3240,-23.30,20240314,2405,3.33,20241114,3240,-23.30,20240314,2405,3.33,20241114,0.80,N,092440,500,146 억,,18391657,N,N,0,N,00,N 20241119,140659,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2485,-10,5,-0.40,7896990,3165,8.15,2500,2520,2485,3240,1750,2495,2495.10,62.99,0,-615,2558,2526,2473,2441,2388,2542,2457,146,745,500,1790,5,1,29200000,726,42.12,0.29,03,0.01,59.00,8537.00,3240,20240314,-23.30,2405,20241114,3.33,3240,-23.30,20240314,2405,3.33,20241114,3240,-23.30,20240314,2405,3.33,20241114,0.80,N,092440,500,146 억,,18391657,N,N,0,N,00,N diff --git a/092460/price/prices-20241101.csv b/092460/price/prices-20241101.csv index a16ce6f2db4c..23c4f9458eaf 100644 --- a/092460/price/prices-20241101.csv +++ b/092460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7170,50,2,0.70,803530010,111179,169.54,7110,7300,7110,9250,4990,7120,7227.72,0.49,0,15969,7326,7222,7136,7032,6946,7180,6990,88,2130,500,5120,10,1,17109680,1227,1.74,0.73,12,0.65,4130.00,9773.00,8240,20240802,-12.99,5560,20240201,28.96,8240,-12.99,20240802,5560,28.96,20240201,8240,-12.99,20240802,5560,28.96,20240201,2.54,N,092460,500,88 억,,83283,N,N,0,N,00,N +20241120,150727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7230,110,2,1.54,764337550,105718,161.21,7110,7300,7110,9250,4990,7120,7229.97,0.49,0,15578,7326,7222,7136,7032,6946,7180,6990,88,2130,500,5120,10,1,17109680,1237,1.75,0.74,12,0.62,4130.00,9773.00,8240,20240802,-12.26,5560,20240201,30.04,8240,-12.26,20240802,5560,30.04,20240201,8240,-12.26,20240802,5560,30.04,20240201,2.54,N,092460,500,88 억,,83283,N,N,0,N,00,N +20241120,140729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7230,110,2,1.54,673086020,93095,141.97,7110,7300,7110,9250,4990,7120,7230.10,0.49,0,13964,7326,7222,7136,7032,6946,7180,6990,88,2130,500,5120,10,1,17109680,1237,1.75,0.74,12,0.54,4130.00,9773.00,8240,20240802,-12.26,5560,20240201,30.04,8240,-12.26,20240802,5560,30.04,20240201,8240,-12.26,20240802,5560,30.04,20240201,2.54,N,092460,500,88 억,,83283,N,N,0,N,00,N +20241120,130730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7200,80,2,1.12,610731130,84425,128.74,7110,7300,7110,9250,4990,7120,7234.01,0.49,0,13924,7326,7222,7136,7032,6946,7180,6990,88,2130,500,5120,10,1,17109680,1232,1.74,0.74,12,0.49,4130.00,9773.00,8240,20240802,-12.62,5560,20240201,29.50,8240,-12.62,20240802,5560,29.50,20240201,8240,-12.62,20240802,5560,29.50,20240201,2.54,N,092460,500,88 억,,83283,N,N,0,N,00,N +20241120,120729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7290,170,2,2.39,502619270,69410,105.85,7110,7300,7110,9250,4990,7120,7241.31,0.49,0,13920,7326,7222,7136,7032,6946,7180,6990,88,2130,500,5120,10,1,17109680,1247,1.77,0.75,12,0.41,4130.00,9773.00,8240,20240802,-11.53,5560,20240201,31.12,8240,-11.53,20240802,5560,31.12,20240201,8240,-11.53,20240802,5560,31.12,20240201,2.54,N,092460,500,88 억,,83283,N,N,0,N,00,N +20241120,110730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7200,80,2,1.12,373822480,51687,78.82,7110,7300,7110,9250,4990,7120,7232.43,0.49,0,14453,7326,7222,7136,7032,6946,7180,6990,88,2130,500,5120,10,1,17109680,1232,1.74,0.74,12,0.30,4130.00,9773.00,8240,20240802,-12.62,5560,20240201,29.50,8240,-12.62,20240802,5560,29.50,20240201,8240,-12.62,20240802,5560,29.50,20240201,2.54,N,092460,500,88 억,,83283,N,N,0,N,00,N +20241120,100730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7190,70,2,0.98,107458250,14962,22.82,7110,7220,7110,9250,4990,7120,7182.08,0.49,0,3373,7326,7222,7136,7032,6946,7180,6990,88,2130,500,5120,10,1,17109680,1230,1.74,0.74,12,0.09,4130.00,9773.00,8240,20240802,-12.74,5560,20240201,29.32,8240,-12.74,20240802,5560,29.32,20240201,8240,-12.74,20240802,5560,29.32,20240201,2.54,N,092460,500,88 억,,83283,N,N,0,N,00,N +20241120,090728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7180,60,2,0.84,4636330,647,0.99,7110,7180,7110,9250,4990,7120,7165.89,0.49,0,210,7326,7222,7136,7032,6946,7180,6990,88,2130,500,5120,10,1,17109680,1228,1.74,0.73,12,0.00,4130.00,9773.00,8240,20240802,-12.86,5560,20240201,29.14,8240,-12.86,20240802,5560,29.14,20240201,8240,-12.86,20240802,5560,29.14,20240201,2.54,N,092460,500,88 억,,83283,N,N,0,N,00,N 20241119,160649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7120,-20,5,-0.28,466925460,65298,101.47,7170,7240,7050,9280,5000,7140,7150.69,0.46,0,4628,7273,7206,7113,7046,6953,7240,7080,88,2140,500,5140,10,1,17109680,1218,1.72,0.73,12,0.38,4130.00,9773.00,8240,20240802,-13.59,5560,20240201,28.06,8240,-13.59,20240802,5560,28.06,20240201,8240,-13.59,20240802,5560,28.06,20240201,2.47,N,092460,500,88 억,,78661,N,N,0,N,00,N 20241119,150700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7120,-20,5,-0.28,452584480,63285,98.34,7170,7240,7050,9280,5000,7140,7151.53,0.46,0,5129,7273,7206,7113,7046,6953,7240,7080,88,2140,500,5140,10,1,17109680,1218,1.72,0.73,12,0.37,4130.00,9773.00,8240,20240802,-13.59,5560,20240201,28.06,8240,-13.59,20240802,5560,28.06,20240201,8240,-13.59,20240802,5560,28.06,20240201,2.47,N,092460,500,88 억,,78661,N,N,0,N,00,N 20241119,140659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7140,0,3,0.00,399666960,55840,86.77,7170,7240,7050,9280,5000,7140,7157.36,0.46,0,5497,7273,7206,7113,7046,6953,7240,7080,88,2140,500,5140,10,1,17109680,1222,1.73,0.73,12,0.33,4130.00,9773.00,8240,20240802,-13.35,5560,20240201,28.42,8240,-13.35,20240802,5560,28.42,20240201,8240,-13.35,20240802,5560,28.42,20240201,2.47,N,092460,500,88 억,,78661,N,N,0,N,00,N diff --git a/092590/price/prices-20241101.csv b/092590/price/prices-20241101.csv index adef7ef72cf9..1dff38361dfd 100644 --- a/092590/price/prices-20241101.csv +++ b/092590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160718,57,100.00,KONEX,,,N,N,N,N, ,N,965,115,2,13.53,1933,2,200.00,968,968,965,977,723,850,966.50,0.00,0,0,850,850,850,850,850,850,850,36,127,500,510,1,1,7291098,70,-5.61,0.49,12,0.00,-172.00,1976.00,1550,20231114,-37.74,515,20240124,87.38,1247,-22.61,20241024,515,87.38,20240124,1262,-23.53,20231122,515,87.38,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241120,150727,57,100.00,KONEX,,,N,N,N,N, ,N,965,115,2,13.53,1933,2,200.00,968,968,965,977,723,850,966.50,0.00,0,0,850,850,850,850,850,850,850,36,127,500,510,1,1,7291098,70,-5.61,0.49,12,0.00,-172.00,1976.00,1550,20231114,-37.74,515,20240124,87.38,1247,-22.61,20241024,515,87.38,20240124,1262,-23.53,20231122,515,87.38,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241120,140729,57,100.00,KONEX,,,N,N,N,N, ,N,965,115,2,13.53,1933,2,200.00,968,968,965,977,723,850,966.50,0.00,0,0,850,850,850,850,850,850,850,36,127,500,510,1,1,7291098,70,-5.61,0.49,12,0.00,-172.00,1976.00,1550,20231114,-37.74,515,20240124,87.38,1247,-22.61,20241024,515,87.38,20240124,1262,-23.53,20231122,515,87.38,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241120,130730,57,100.00,KONEX,,,N,N,N,N, ,N,968,118,2,13.88,968,1,100.00,968,968,968,977,723,850,968.00,0.00,0,0,850,850,850,850,850,850,850,36,127,500,510,1,1,7291098,71,-5.63,0.49,12,0.00,-172.00,1976.00,1550,20231114,-37.55,515,20240124,87.96,1247,-22.37,20241024,515,87.96,20240124,1262,-23.30,20231122,515,87.96,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241120,120729,57,100.00,KONEX,,,N,N,N,N, ,N,968,118,2,13.88,968,1,100.00,968,968,968,977,723,850,968.00,0.00,0,0,850,850,850,850,850,850,850,36,127,500,510,1,1,7291098,71,-5.63,0.49,12,0.00,-172.00,1976.00,1550,20231114,-37.55,515,20240124,87.96,1247,-22.37,20241024,515,87.96,20240124,1262,-23.30,20231122,515,87.96,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241120,110730,57,100.00,KONEX,,,N,N,N,N, ,N,968,118,2,13.88,968,1,100.00,968,968,968,977,723,850,968.00,0.00,0,0,850,850,850,850,850,850,850,36,127,500,510,1,1,7291098,71,-5.63,0.49,12,0.00,-172.00,1976.00,1550,20231114,-37.55,515,20240124,87.96,1247,-22.37,20241024,515,87.96,20240124,1262,-23.30,20231122,515,87.96,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241120,100730,57,100.00,KONEX,,,N,N,N,N, ,N,968,118,2,13.88,968,1,100.00,968,968,968,977,723,850,968.00,0.00,0,0,850,850,850,850,850,850,850,36,127,500,510,1,1,7291098,71,-5.63,0.49,12,0.00,-172.00,1976.00,1550,20231114,-37.55,515,20240124,87.96,1247,-22.37,20241024,515,87.96,20240124,1262,-23.30,20231122,515,87.96,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241120,090728,57,100.00,KONEX,,,N,N,N,N, ,N,850,0,3,0.00,0,0,0.00,0,0,0,977,723,850,0.00,0.00,0,0,850,850,850,850,850,850,850,36,127,500,510,1,1,7291098,62,-4.94,0.43,12,0.00,-172.00,1976.00,1550,20231114,-45.16,515,20240124,65.05,1247,-31.84,20241024,515,65.05,20240124,1262,-32.65,20231122,515,65.05,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20241119,160649,57,100.00,KONEX,,,N,N,N,N, ,N,850,-51,5,-5.66,850,1,100.00,850,850,850,1036,766,901,850.00,0.00,0,0,901,901,901,901,901,901,901,36,135,500,540,1,1,7291098,62,-4.94,0.43,12,0.00,-172.00,1976.00,1550,20231114,-45.16,515,20240124,65.05,1247,-31.84,20241024,515,65.05,20240124,1262,-32.65,20231122,515,65.05,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20241119,150701,57,100.00,KONEX,,,N,N,N,N, ,N,850,-51,5,-5.66,850,1,100.00,850,850,850,1036,766,901,850.00,0.00,0,0,901,901,901,901,901,901,901,36,135,500,540,1,1,7291098,62,-4.94,0.43,12,0.00,-172.00,1976.00,1550,20231114,-45.16,515,20240124,65.05,1247,-31.84,20241024,515,65.05,20240124,1262,-32.65,20231122,515,65.05,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20241119,140700,57,100.00,KONEX,,,N,N,N,N, ,N,850,-51,5,-5.66,850,1,100.00,850,850,850,1036,766,901,850.00,0.00,0,0,901,901,901,901,901,901,901,36,135,500,540,1,1,7291098,62,-4.94,0.43,12,0.00,-172.00,1976.00,1550,20231114,-45.16,515,20240124,65.05,1247,-31.84,20241024,515,65.05,20240124,1262,-32.65,20231122,515,65.05,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N diff --git a/092600/price/prices-20241101.csv b/092600/price/prices-20241101.csv index f6764b0ee094..f76036393e4f 100644 --- a/092600/price/prices-20241101.csv +++ b/092600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1165,-5,5,-0.43,52366590,45719,76.02,1160,1197,1121,1521,819,1170,1145.40,0.64,0,-383,1227,1198,1169,1140,1111,1213,1155,125,351,500,740,1,1,25083517,292,-1.61,0.75,12,0.18,-725.00,1555.00,2700,20240228,-56.85,1010,20240806,15.35,2700,-56.85,20240228,1010,15.35,20240806,2700,-56.85,20240228,1010,15.35,20240806,0.29,N,092600,500,125 억,,160109,N,N,0,N,00,N +20241120,150728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1151,-19,5,-1.62,39422544,34472,57.32,1160,1197,1121,1521,819,1170,1143.61,0.64,0,211,1227,1198,1169,1140,1111,1213,1155,125,351,500,740,1,1,25083517,289,-1.59,0.74,12,0.14,-725.00,1555.00,2700,20240228,-57.37,1010,20240806,13.96,2700,-57.37,20240228,1010,13.96,20240806,2700,-57.37,20240228,1010,13.96,20240806,0.29,N,092600,500,125 억,,160109,N,N,0,N,00,N +20241120,140729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1137,-33,5,-2.82,32957635,28847,47.97,1160,1197,1121,1521,819,1170,1142.50,0.64,0,1853,1227,1198,1169,1140,1111,1213,1155,125,351,500,740,1,1,25083517,285,-1.57,0.73,12,0.12,-725.00,1555.00,2700,20240228,-57.89,1010,20240806,12.57,2700,-57.89,20240228,1010,12.57,20240806,2700,-57.89,20240228,1010,12.57,20240806,0.29,N,092600,500,125 억,,160109,N,N,0,N,00,N +20241120,130730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1129,-41,5,-3.50,23295393,20297,33.75,1160,1197,1121,1521,819,1170,1147.73,0.64,0,-1185,1227,1198,1169,1140,1111,1213,1155,125,351,500,740,1,1,25083517,283,-1.56,0.73,12,0.08,-725.00,1555.00,2700,20240228,-58.19,1010,20240806,11.78,2700,-58.19,20240228,1010,11.78,20240806,2700,-58.19,20240228,1010,11.78,20240806,0.29,N,092600,500,125 억,,160109,N,N,0,N,00,N +20241120,120729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1150,-20,5,-1.71,12807760,11068,18.40,1160,1197,1146,1521,819,1170,1157.19,0.64,0,-1629,1227,1198,1169,1140,1111,1213,1155,125,351,500,740,1,1,25083517,288,-1.59,0.74,12,0.04,-725.00,1555.00,2700,20240228,-57.41,1010,20240806,13.86,2700,-57.41,20240228,1010,13.86,20240806,2700,-57.41,20240228,1010,13.86,20240806,0.29,N,092600,500,125 억,,160109,N,N,0,N,00,N +20241120,110731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1152,-18,5,-1.54,11422290,9864,16.40,1160,1197,1146,1521,819,1170,1157.98,0.64,0,-2002,1227,1198,1169,1140,1111,1213,1155,125,351,500,740,1,1,25083517,289,-1.59,0.74,12,0.04,-725.00,1555.00,2700,20240228,-57.33,1010,20240806,14.06,2700,-57.33,20240228,1010,14.06,20240806,2700,-57.33,20240228,1010,14.06,20240806,0.29,N,092600,500,125 억,,160109,N,N,0,N,00,N +20241120,100730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1151,-19,5,-1.62,4387163,3791,6.30,1160,1197,1146,1521,819,1170,1157.26,0.64,0,-299,1227,1198,1169,1140,1111,1213,1155,125,351,500,740,1,1,25083517,289,-1.59,0.74,12,0.02,-725.00,1555.00,2700,20240228,-57.37,1010,20240806,13.96,2700,-57.37,20240228,1010,13.96,20240806,2700,-57.37,20240228,1010,13.96,20240806,0.29,N,092600,500,125 억,,160109,N,N,0,N,00,N +20241120,090728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1194,24,2,2.05,189163,162,0.27,1160,1197,1160,1521,819,1170,1167.67,0.64,0,-43,1227,1198,1169,1140,1111,1213,1155,125,351,500,740,1,1,25083517,299,-1.65,0.77,12,0.00,-725.00,1555.00,2700,20240228,-55.78,1010,20240806,18.22,2700,-55.78,20240228,1010,18.22,20240806,2700,-55.78,20240228,1010,18.22,20240806,0.29,N,092600,500,125 억,,160109,N,N,0,N,00,N 20241119,160649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1170,9,2,0.78,70046995,60138,98.65,1161,1198,1140,1509,813,1161,1164.77,0.65,0,-2523,1223,1192,1166,1135,1109,1179,1122,125,348,500,740,1,1,25083517,293,-1.61,0.75,12,0.24,-725.00,1555.00,2700,20240228,-56.67,1010,20240806,15.84,2700,-56.67,20240228,1010,15.84,20240806,2700,-56.67,20240228,1010,15.84,20240806,0.29,N,092600,500,125 억,,162632,N,N,0,N,00,N 20241119,150701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1153,-8,5,-0.69,66393297,57000,93.50,1161,1198,1140,1509,813,1161,1164.79,0.65,0,-259,1223,1192,1166,1135,1109,1179,1122,125,348,500,740,1,1,25083517,289,-1.59,0.74,12,0.23,-725.00,1555.00,2700,20240228,-57.30,1010,20240806,14.16,2700,-57.30,20240228,1010,14.16,20240806,2700,-57.30,20240228,1010,14.16,20240806,0.29,N,092600,500,125 억,,162632,N,N,0,N,00,N 20241119,140700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1169,8,2,0.69,58837638,50464,82.78,1161,1198,1140,1509,813,1161,1165.93,0.65,0,-1471,1223,1192,1166,1135,1109,1179,1122,125,348,500,740,1,1,25083517,293,-1.61,0.75,12,0.20,-725.00,1555.00,2700,20240228,-56.70,1010,20240806,15.74,2700,-56.70,20240228,1010,15.74,20240806,2700,-56.70,20240228,1010,15.74,20240806,0.29,N,092600,500,125 억,,162632,N,N,0,N,00,N diff --git a/092730/price/prices-20241101.csv b/092730/price/prices-20241101.csv index ea9188d9b327..025887030895 100644 --- a/092730/price/prices-20241101.csv +++ b/092730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160719,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11840,-530,5,-4.28,1197506890,100334,180.24,12160,12160,11790,16080,8660,12370,11935.23,9.28,0,-11470,13070,12720,12540,12190,12010,12630,12100,41,3710,500,9150,10,1,8207361,972,8.18,1.17,12,1.22,1448.00,10151.00,17564,20240614,-32.59,10318,20240909,14.75,17564,-32.59,20240614,10318,14.75,20240909,34300,-65.48,20240614,11790,0.42,20241120,1.82,N,092730,500,41 억,,761997,N,N,0,N,00,N +20241120,150728,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11900,-470,5,-3.80,1170799810,98079,176.19,12160,12160,11790,16080,8660,12370,11937.31,9.28,0,-10805,13070,12720,12540,12190,12010,12630,12100,41,3710,500,9150,10,1,8207361,977,8.22,1.17,12,1.20,1448.00,10151.00,17564,20240614,-32.25,10318,20240909,15.33,17564,-32.25,20240614,10318,15.33,20240909,34300,-65.31,20240614,11790,0.93,20241120,1.82,N,092730,500,41 억,,761997,N,N,0,N,00,N +20241120,140729,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11890,-480,5,-3.88,1022785190,85593,153.76,12160,12160,11790,16080,8660,12370,11949.40,9.28,0,-14237,13070,12720,12540,12190,12010,12630,12100,41,3710,500,9150,10,1,8207361,976,8.21,1.17,12,1.04,1448.00,10151.00,17564,20240614,-32.30,10318,20240909,15.24,17564,-32.30,20240614,10318,15.24,20240909,34300,-65.34,20240614,11790,0.85,20241120,1.82,N,092730,500,41 억,,761997,N,N,0,N,00,N +20241120,130731,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12020,-350,5,-2.83,877414680,73380,131.82,12160,12160,11790,16080,8660,12370,11957.14,9.28,0,-16601,13070,12720,12540,12190,12010,12630,12100,41,3710,500,9150,10,1,8207361,987,8.30,1.18,12,0.89,1448.00,10151.00,17564,20240614,-31.56,10318,20240909,16.50,17564,-31.56,20240614,10318,16.50,20240909,34300,-64.96,20240614,11790,1.95,20241120,1.82,N,092730,500,41 억,,761997,N,N,0,N,00,N +20241120,120729,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11930,-440,5,-3.56,738900480,61884,111.17,12160,12160,11790,16080,8660,12370,11940.09,9.28,0,-15047,13070,12720,12540,12190,12010,12630,12100,41,3710,500,9150,10,1,8207361,979,8.24,1.18,12,0.75,1448.00,10151.00,17564,20240614,-32.08,10318,20240909,15.62,17564,-32.08,20240614,10318,15.62,20240909,34300,-65.22,20240614,11790,1.19,20241120,1.82,N,092730,500,41 억,,761997,N,N,0,N,00,N +20241120,110731,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11920,-450,5,-3.64,651245430,54529,97.96,12160,12160,11790,16080,8660,12370,11943.10,9.28,0,-14685,13070,12720,12540,12190,12010,12630,12100,41,3710,500,9150,10,1,8207361,978,8.23,1.17,12,0.66,1448.00,10151.00,17564,20240614,-32.13,10318,20240909,15.53,17564,-32.13,20240614,10318,15.53,20240909,34300,-65.25,20240614,11790,1.10,20241120,1.82,N,092730,500,41 억,,761997,N,N,0,N,00,N +20241120,100731,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11950,-420,5,-3.40,524601070,43967,78.98,12160,12160,11790,16080,8660,12370,11931.70,9.28,0,-12936,13070,12720,12540,12190,12010,12630,12100,41,3710,500,9150,10,1,8207361,981,8.25,1.18,12,0.54,1448.00,10151.00,17564,20240614,-31.96,10318,20240909,15.82,17564,-31.96,20240614,10318,15.82,20240909,34300,-65.16,20240614,11790,1.36,20241120,1.82,N,092730,500,41 억,,761997,N,N,0,N,00,N +20241120,090729,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11910,-460,5,-3.72,196081600,16363,29.39,12160,12160,11850,16080,8660,12370,11983.23,9.28,0,-3510,13070,12720,12540,12190,12010,12630,12100,41,3710,500,9150,10,1,8207361,977,8.23,1.17,12,0.20,1448.00,10151.00,17564,20240614,-32.19,10318,20240909,15.43,17564,-32.19,20240614,10318,15.43,20240909,34300,-65.28,20240614,11850,0.51,20241120,1.82,N,092730,500,41 억,,761997,N,N,0,N,00,N 20241119,160650,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12370,-520,5,-4.03,694942760,55505,166.97,12880,12890,12360,16750,9030,12890,12520.36,9.54,0,-6713,13590,13240,12920,12570,12250,13080,12410,41,3860,500,9530,10,1,8207361,1015,8.54,1.22,12,0.68,1448.00,10151.00,17564,20240614,-29.57,10318,20240909,19.89,17564,-29.57,20240614,10318,19.89,20240909,34300,-63.94,20240614,12360,0.08,20241119,1.84,N,092730,500,41 억,,782768,N,N,7,N,00,N 20241119,150701,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12410,-480,5,-3.72,673026840,53735,161.64,12880,12890,12360,16750,9030,12890,12524.92,9.54,0,-6578,13590,13240,12920,12570,12250,13080,12410,41,3860,500,9530,10,1,8207361,1019,8.57,1.22,12,0.65,1448.00,10151.00,17564,20240614,-29.34,10318,20240909,20.28,17564,-29.34,20240614,10318,20.28,20240909,34300,-63.82,20240614,12360,0.40,20241119,1.84,N,092730,500,41 억,,782768,N,N,7,N,00,N 20241119,140700,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12360,-530,5,-4.11,596780620,47580,143.13,12880,12890,12360,16750,9030,12890,12542.68,9.54,0,-8080,13590,13240,12920,12570,12250,13080,12410,41,3860,500,9530,10,1,8207361,1014,8.54,1.22,12,0.58,1448.00,10151.00,17564,20240614,-29.63,10318,20240909,19.79,17564,-29.63,20240614,10318,19.79,20240909,34300,-63.97,20240614,12360,0.00,20241119,1.84,N,092730,500,41 억,,782768,N,N,7,N,00,N diff --git a/092780/price/prices-20241101.csv b/092780/price/prices-20241101.csv index 860e5065b566..4aff019881d2 100644 --- a/092780/price/prices-20241101.csv +++ b/092780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160719,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4585,-15,5,-0.33,120440320,26206,60.83,4735,4735,4550,5980,3220,4600,4595.91,1.44,0,-4331,4793,4696,4618,4521,4443,4657,4482,66,1380,500,3220,5,1,13168460,604,7.91,0.48,12,0.20,580.00,9564.00,7120,20240621,-35.60,4190,20240415,9.43,7120,-35.60,20240621,4190,9.43,20240415,7120,-35.60,20240621,4190,9.43,20240415,0.63,N,092780,500,65 억,,190076,N,N,1,N,00,N +20241120,150728,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4575,-25,5,-0.54,109931510,23914,55.51,4735,4735,4550,5980,3220,4600,4596.95,1.44,0,-4331,4793,4696,4618,4521,4443,4657,4482,66,1380,500,3220,5,1,13168460,602,7.89,0.48,12,0.18,580.00,9564.00,7120,20240621,-35.74,4190,20240415,9.19,7120,-35.74,20240621,4190,9.19,20240415,7120,-35.74,20240621,4190,9.19,20240415,0.63,N,092780,500,65 억,,190076,N,N,0,N,00,N +20241120,140730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4580,-20,5,-0.43,98087810,21326,49.50,4735,4735,4550,5980,3220,4600,4599.45,1.44,0,-4462,4793,4696,4618,4521,4443,4657,4482,66,1380,500,3220,5,1,13168460,603,7.90,0.48,12,0.16,580.00,9564.00,7120,20240621,-35.67,4190,20240415,9.31,7120,-35.67,20240621,4190,9.31,20240415,7120,-35.67,20240621,4190,9.31,20240415,0.63,N,092780,500,65 억,,190076,N,N,0,N,00,N +20241120,130731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4585,-15,5,-0.33,80856680,17565,40.77,4735,4735,4550,5980,3220,4600,4603.28,1.44,0,-3095,4793,4696,4618,4521,4443,4657,4482,66,1380,500,3220,5,1,13168460,604,7.91,0.48,12,0.13,580.00,9564.00,7120,20240621,-35.60,4190,20240415,9.43,7120,-35.60,20240621,4190,9.43,20240415,7120,-35.60,20240621,4190,9.43,20240415,0.63,N,092780,500,65 억,,190076,N,N,0,N,00,N +20241120,120730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4600,0,3,0.00,64988930,14114,32.76,4735,4735,4550,5980,3220,4600,4604.57,1.44,0,-2157,4793,4696,4618,4521,4443,4657,4482,66,1380,500,3220,5,1,13168460,606,7.93,0.48,12,0.11,580.00,9564.00,7120,20240621,-35.39,4190,20240415,9.79,7120,-35.39,20240621,4190,9.79,20240415,7120,-35.39,20240621,4190,9.79,20240415,0.63,N,092780,500,65 억,,190076,N,N,0,N,00,N +20241120,110731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4600,0,3,0.00,52629920,11426,26.52,4735,4735,4550,5980,3220,4600,4606.15,1.44,0,-2163,4793,4696,4618,4521,4443,4657,4482,66,1380,500,3220,5,1,13168460,606,7.93,0.48,12,0.09,580.00,9564.00,7120,20240621,-35.39,4190,20240415,9.79,7120,-35.39,20240621,4190,9.79,20240415,7120,-35.39,20240621,4190,9.79,20240415,0.63,N,092780,500,65 억,,190076,N,N,0,N,00,N +20241120,100731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4620,20,2,0.43,37167195,8054,18.70,4735,4735,4550,5980,3220,4600,4614.75,1.44,0,-2146,4793,4696,4618,4521,4443,4657,4482,66,1380,500,3220,5,1,13168460,608,7.97,0.48,12,0.06,580.00,9564.00,7120,20240621,-35.11,4190,20240415,10.26,7120,-35.11,20240621,4190,10.26,20240415,7120,-35.11,20240621,4190,10.26,20240415,0.63,N,092780,500,65 억,,190076,N,N,0,N,00,N +20241120,090729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4600,0,3,0.00,8444125,1808,4.20,4735,4735,4600,5980,3220,4600,4670.42,1.44,0,-1200,4793,4696,4618,4521,4443,4657,4482,66,1380,500,3220,5,1,13168460,606,7.93,0.48,12,0.01,580.00,9564.00,7120,20240621,-35.39,4190,20240415,9.79,7120,-35.39,20240621,4190,9.79,20240415,7120,-35.39,20240621,4190,9.79,20240415,0.63,N,092780,500,65 억,,190076,N,N,0,N,00,N 20241119,160650,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4600,-60,5,-1.29,197443815,43079,131.71,4660,4715,4540,6050,3265,4660,4583.22,1.40,0,3134,4970,4815,4680,4525,4390,4892,4602,66,1390,500,3260,5,1,13168460,606,7.93,0.48,12,0.33,580.00,9564.00,7120,20240621,-35.39,4190,20240415,9.79,7120,-35.39,20240621,4190,9.79,20240415,7120,-35.39,20240621,4190,9.79,20240415,0.62,N,092780,500,65 억,,184771,N,N,0,N,00,N 20241119,150701,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4590,-70,5,-1.50,191936355,41881,128.05,4660,4715,4540,6050,3265,4660,4582.90,1.40,0,3249,4970,4815,4680,4525,4390,4892,4602,66,1390,500,3260,5,1,13168460,604,7.91,0.48,12,0.32,580.00,9564.00,7120,20240621,-35.53,4190,20240415,9.55,7120,-35.53,20240621,4190,9.55,20240415,7120,-35.53,20240621,4190,9.55,20240415,0.62,N,092780,500,65 억,,184771,N,N,0,N,00,N 20241119,140700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4610,-50,5,-1.07,164556120,35881,109.70,4660,4715,4540,6050,3265,4660,4586.16,1.40,0,2091,4970,4815,4680,4525,4390,4892,4602,66,1390,500,3260,5,1,13168460,607,7.95,0.48,12,0.27,580.00,9564.00,7120,20240621,-35.25,4190,20240415,10.02,7120,-35.25,20240621,4190,10.02,20240415,7120,-35.25,20240621,4190,10.02,20240415,0.62,N,092780,500,65 억,,184771,N,N,0,N,00,N diff --git a/092790/price/prices-20241101.csv b/092790/price/prices-20241101.csv index 2c4e652d5e3a..119c191070d2 100644 --- a/092790/price/prices-20241101.csv +++ b/092790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160719,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11220,-590,5,-5.00,15836930070,1387398,35.88,11600,11750,11050,15350,8270,11810,11408.91,1.30,0,-94181,12543,12176,11523,11156,10503,12360,11340,130,3540,500,8500,10,1,26002000,2917,2.05,0.66,12,5.34,5473.00,17112.00,12360,20240620,-9.22,6440,20240119,74.22,12360,-9.22,20240620,6440,74.22,20240119,12360,-9.22,20240620,6440,74.22,20240119,6.66,N,092790,500,130 억,,337594,N,N,1,N,00,N +20241120,150728,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11120,-690,5,-5.84,14732572260,1288127,33.31,11600,11750,11050,15350,8270,11810,11430.91,1.30,0,-103259,12543,12176,11523,11156,10503,12360,11340,130,3540,500,8500,10,1,26002000,2891,2.03,0.65,12,4.95,5473.00,17112.00,12360,20240620,-10.03,6440,20240119,72.67,12360,-10.03,20240620,6440,72.67,20240119,12360,-10.03,20240620,6440,72.67,20240119,6.66,N,092790,500,130 억,,337594,N,N,0,N,00,N +20241120,140730,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11300,-510,5,-4.32,12431131310,1082745,28.00,11600,11750,11300,15350,8270,11810,11474.50,1.30,0,-92522,12543,12176,11523,11156,10503,12360,11340,130,3540,500,8500,10,1,26002000,2938,2.06,0.66,12,4.16,5473.00,17112.00,12360,20240620,-8.58,6440,20240119,75.47,12360,-8.58,20240620,6440,75.47,20240119,12360,-8.58,20240620,6440,75.47,20240119,6.66,N,092790,500,130 억,,337594,N,N,0,N,00,N +20241120,130731,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11400,-410,5,-3.47,11459337960,997014,25.78,11600,11750,11310,15350,8270,11810,11486.72,1.30,0,-77766,12543,12176,11523,11156,10503,12360,11340,130,3540,500,8500,10,1,26002000,2964,2.08,0.67,12,3.83,5473.00,17112.00,12360,20240620,-7.77,6440,20240119,77.02,12360,-7.77,20240620,6440,77.02,20240119,12360,-7.77,20240620,6440,77.02,20240119,6.66,N,092790,500,130 억,,337594,N,N,0,N,00,N +20241120,120730,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11390,-420,5,-3.56,10591369070,920675,23.81,11600,11750,11310,15350,8270,11810,11496.64,1.30,0,-60194,12543,12176,11523,11156,10503,12360,11340,130,3540,500,8500,10,1,26002000,2962,2.08,0.67,12,3.54,5473.00,17112.00,12360,20240620,-7.85,6440,20240119,76.86,12360,-7.85,20240620,6440,76.86,20240119,12360,-7.85,20240620,6440,76.86,20240119,6.66,N,092790,500,130 억,,337594,N,N,0,N,00,N +20241120,110731,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11370,-440,5,-3.73,9890349630,859086,22.21,11600,11750,11310,15350,8270,11810,11505.05,1.30,0,-44173,12543,12176,11523,11156,10503,12360,11340,130,3540,500,8500,10,1,26002000,2956,2.08,0.66,12,3.30,5473.00,17112.00,12360,20240620,-8.01,6440,20240119,76.55,12360,-8.01,20240620,6440,76.55,20240119,12360,-8.01,20240620,6440,76.55,20240119,6.66,N,092790,500,130 억,,337594,N,N,0,N,00,N +20241120,100731,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11430,-380,5,-3.22,8333656070,722382,18.68,11600,11750,11340,15350,8270,11810,11528.00,1.30,0,-29694,12543,12176,11523,11156,10503,12360,11340,130,3540,500,8500,10,1,26002000,2972,2.09,0.67,12,2.78,5473.00,17112.00,12360,20240620,-7.52,6440,20240119,77.48,12360,-7.52,20240620,6440,77.48,20240119,12360,-7.52,20240620,6440,77.48,20240119,6.66,N,092790,500,130 억,,337594,N,N,0,N,00,N +20241120,090729,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11610,-200,5,-1.69,2734913670,234863,6.07,11600,11750,11560,15350,8270,11810,11628.15,1.30,0,4889,12543,12176,11523,11156,10503,12360,11340,130,3540,500,8500,10,1,26002000,3019,2.12,0.68,12,0.90,5473.00,17112.00,12360,20240620,-6.07,6440,20240119,80.28,12360,-6.07,20240620,6440,80.28,20240119,12360,-6.07,20240620,6440,80.28,20240119,6.66,N,092790,500,130 억,,337594,N,N,0,N,00,N 20241119,160650,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11810,880,2,8.05,43192839970,3756097,237.98,11020,11890,10870,14200,7660,10930,11498.91,1.94,0,-176930,11756,11342,11086,10672,10416,11215,10545,130,3270,500,7860,10,1,26002000,3071,2.16,0.69,12,14.45,5473.00,17112.00,12360,20240620,-4.45,6440,20240119,83.39,12360,-4.45,20240620,6440,83.39,20240119,12360,-4.45,20240620,6440,83.39,20240119,6.52,N,092790,500,130 억,,505660,N,N,0,N,00,N 20241119,150702,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11700,770,2,7.04,37394295610,3264863,206.86,11020,11830,10870,14200,7660,10930,11453.61,1.94,0,-116864,11756,11342,11086,10672,10416,11215,10545,130,3270,500,7860,10,1,26002000,3042,2.14,0.68,12,12.56,5473.00,17112.00,12360,20240620,-5.34,6440,20240119,81.68,12360,-5.34,20240620,6440,81.68,20240119,12360,-5.34,20240620,6440,81.68,20240119,6.52,N,092790,500,130 억,,505660,N,N,0,N,00,N 20241119,140701,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11340,410,2,3.75,18398682150,1629926,103.27,11020,11530,10870,14200,7660,10930,11288.11,1.94,0,-47008,11756,11342,11086,10672,10416,11215,10545,130,3270,500,7860,10,1,26002000,2949,2.07,0.66,12,6.27,5473.00,17112.00,12360,20240620,-8.25,6440,20240119,76.09,12360,-8.25,20240620,6440,76.09,20240119,12360,-8.25,20240620,6440,76.09,20240119,6.52,N,092790,500,130 억,,505660,N,N,0,N,00,N diff --git a/092870/price/prices-20241101.csv b/092870/price/prices-20241101.csv index c18db9cef75c..1b3ba79c9aa6 100644 --- a/092870/price/prices-20241101.csv +++ b/092870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160720,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9860,-50,5,-0.50,886014590,89381,88.23,10050,10070,9760,12880,6940,9910,9913.33,1.30,0,-10798,10256,10082,9976,9802,9696,10030,9750,65,2970,500,6140,10,1,13050797,1287,23.15,0.75,12,0.68,426.00,13233.00,33869,20240402,-70.89,9760,20241120,1.02,33869,-70.89,20240402,9760,1.02,20241120,35400,-72.15,20240402,9760,1.02,20241120,6.11,N,092870,500,65 억,,169417,N,N,0,N,00,N +20241120,150729,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9850,-60,5,-0.61,835426460,84248,83.16,10050,10070,9760,12880,6940,9910,9916.28,1.30,0,-10646,10256,10082,9976,9802,9696,10030,9750,65,2970,500,6140,10,1,13050797,1286,23.12,0.74,12,0.65,426.00,13233.00,33869,20240402,-70.92,9760,20241120,0.92,33869,-70.92,20240402,9760,0.92,20241120,35400,-72.18,20240402,9760,0.92,20241120,6.11,N,092870,500,65 억,,169417,N,N,0,N,00,N +20241120,140730,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9940,30,2,0.30,761137870,76738,75.75,10050,10070,9760,12880,6940,9910,9918.66,1.30,0,-10379,10256,10082,9976,9802,9696,10030,9750,65,2970,500,6140,10,1,13050797,1297,23.33,0.75,12,0.59,426.00,13233.00,33869,20240402,-70.65,9760,20241120,1.84,33869,-70.65,20240402,9760,1.84,20241120,35400,-71.92,20240402,9760,1.84,20241120,6.11,N,092870,500,65 억,,169417,N,N,0,N,00,N +20241120,130731,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9950,40,2,0.40,656952100,66256,65.40,10050,10070,9760,12880,6940,9910,9915.36,1.30,0,-13845,10256,10082,9976,9802,9696,10030,9750,65,2970,500,6140,10,1,13050797,1299,23.36,0.75,12,0.51,426.00,13233.00,33869,20240402,-70.62,9760,20241120,1.95,33869,-70.62,20240402,9760,1.95,20241120,35400,-71.89,20240402,9760,1.95,20241120,6.11,N,092870,500,65 억,,169417,N,N,0,N,00,N +20241120,120730,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9990,80,2,0.81,554288870,56006,55.28,10050,10060,9760,12880,6940,9910,9896.96,1.30,0,-13056,10256,10082,9976,9802,9696,10030,9750,65,2970,500,6140,10,1,13050797,1304,23.45,0.75,12,0.43,426.00,13233.00,33869,20240402,-70.50,9760,20241120,2.36,33869,-70.50,20240402,9760,2.36,20241120,35400,-71.78,20240402,9760,2.36,20241120,6.11,N,092870,500,65 억,,169417,N,N,0,N,00,N +20241120,110732,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9910,0,3,0.00,450106750,45529,44.94,10050,10060,9760,12880,6940,9910,9886.15,1.30,0,-12645,10256,10082,9976,9802,9696,10030,9750,65,2970,500,6140,10,1,13050797,1293,23.26,0.75,12,0.35,426.00,13233.00,33869,20240402,-70.74,9760,20241120,1.54,33869,-70.74,20240402,9760,1.54,20241120,35400,-72.01,20240402,9760,1.54,20241120,6.11,N,092870,500,65 억,,169417,N,N,0,N,00,N +20241120,100731,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9830,-80,5,-0.81,327949300,33154,32.73,10050,10060,9760,12880,6940,9910,9891.70,1.30,0,-16192,10256,10082,9976,9802,9696,10030,9750,65,2970,500,6140,10,1,13050797,1283,23.08,0.74,12,0.25,426.00,13233.00,33869,20240402,-70.98,9760,20241120,0.72,33869,-70.98,20240402,9760,0.72,20241120,35400,-72.23,20240402,9760,0.72,20241120,6.11,N,092870,500,65 억,,169417,N,N,0,N,00,N +20241120,090729,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10010,100,2,1.01,56695030,5661,5.59,10050,10060,9970,12880,6940,9910,10015.02,1.30,0,-1107,10256,10082,9976,9802,9696,10030,9750,65,2970,500,6140,10,1,13050797,1306,23.50,0.76,12,0.04,426.00,13233.00,33869,20240402,-70.44,9790,20241115,2.25,33869,-70.44,20240402,9790,2.25,20241115,35400,-71.72,20240402,9790,2.25,20241115,6.11,N,092870,500,65 억,,169417,N,N,0,N,00,N 20241119,160651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9910,-160,5,-1.59,957479410,96148,56.21,10000,10150,9870,13090,7050,10070,9958.78,1.45,0,-19628,10736,10402,10236,9902,9736,10320,9820,65,3020,500,6240,10,1,13050797,1293,23.26,0.75,12,0.74,426.00,13233.00,33869,20240402,-70.74,9790,20241115,1.23,33869,-70.74,20240402,9790,1.23,20241115,35400,-72.01,20240402,9790,1.23,20241115,6.24,N,092870,500,65 억,,189045,N,N,0,N,00,N 20241119,150702,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9930,-140,5,-1.39,839989500,84311,49.29,10000,10150,9870,13090,7050,10070,9962.99,1.45,0,-19328,10736,10402,10236,9902,9736,10320,9820,65,3020,500,6240,10,1,13050797,1296,23.31,0.75,12,0.65,426.00,13233.00,33869,20240402,-70.68,9790,20241115,1.43,33869,-70.68,20240402,9790,1.43,20241115,35400,-71.95,20240402,9790,1.43,20241115,6.24,N,092870,500,65 억,,189045,N,N,0,N,00,N 20241119,140701,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9930,-140,5,-1.39,722121760,72409,42.33,10000,10150,9870,13090,7050,10070,9972.82,1.45,0,-18072,10736,10402,10236,9902,9736,10320,9820,65,3020,500,6240,10,1,13050797,1296,23.31,0.75,12,0.55,426.00,13233.00,33869,20240402,-70.68,9790,20241115,1.43,33869,-70.68,20240402,9790,1.43,20241115,35400,-71.95,20240402,9790,1.43,20241115,6.24,N,092870,500,65 억,,189045,N,N,0,N,00,N diff --git a/093050/price/prices-20241101.csv b/093050/price/prices-20241101.csv index 9016bf7607b3..47e770b03f9e 100644 --- a/093050/price/prices-20241101.csv +++ b/093050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160720,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15720,340,2,2.21,722514760,46291,112.53,15370,15770,15240,19990,10770,15380,15608.09,13.81,0,4290,15800,15590,15380,15170,14960,15695,15275,1462,4610,5000,11380,10,1,29240000,4597,5.57,0.30,12,0.16,2822.00,52543.00,16710,20240517,-5.92,12390,20240125,26.88,16710,-5.92,20240517,12390,26.88,20240125,16710,-5.92,20240517,12390,26.88,20240125,0.15,N,093050,5000,1462 억,,4038161,N,N,4,N,00,N +20241120,150729,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15670,290,2,1.89,706105560,45246,109.99,15370,15770,15240,19990,10770,15380,15605.92,13.81,0,4194,15800,15590,15380,15170,14960,15695,15275,1462,4610,5000,11380,10,1,29240000,4582,5.55,0.30,12,0.15,2822.00,52543.00,16710,20240517,-6.22,12390,20240125,26.47,16710,-6.22,20240517,12390,26.47,20240125,16710,-6.22,20240517,12390,26.47,20240125,0.15,N,093050,5000,1462 억,,4038161,N,N,152,N,00,N +20241120,140730,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15740,360,2,2.34,614110500,39400,95.78,15370,15770,15240,19990,10770,15380,15586.56,13.81,0,4720,15800,15590,15380,15170,14960,15695,15275,1462,4610,5000,11380,10,1,29240000,4602,5.58,0.30,12,0.13,2822.00,52543.00,16710,20240517,-5.80,12390,20240125,27.04,16710,-5.80,20240517,12390,27.04,20240125,16710,-5.80,20240517,12390,27.04,20240125,0.15,N,093050,5000,1462 억,,4038161,N,N,152,N,00,N +20241120,130732,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15670,290,2,1.89,457349420,29439,71.57,15370,15700,15240,19990,10770,15380,15535.49,13.81,0,2327,15800,15590,15380,15170,14960,15695,15275,1462,4610,5000,11380,10,1,29240000,4582,5.55,0.30,12,0.10,2822.00,52543.00,16710,20240517,-6.22,12390,20240125,26.47,16710,-6.22,20240517,12390,26.47,20240125,16710,-6.22,20240517,12390,26.47,20240125,0.15,N,093050,5000,1462 억,,4038161,N,N,152,N,00,N +20241120,120730,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15540,160,2,1.04,289260620,18688,45.43,15370,15620,15240,19990,10770,15380,15478.42,13.81,0,1941,15800,15590,15380,15170,14960,15695,15275,1462,4610,5000,11380,10,1,29240000,4544,5.51,0.30,12,0.06,2822.00,52543.00,16710,20240517,-7.00,12390,20240125,25.42,16710,-7.00,20240517,12390,25.42,20240125,16710,-7.00,20240517,12390,25.42,20240125,0.15,N,093050,5000,1462 억,,4038161,N,N,152,N,00,N +20241120,110732,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15510,130,2,0.85,179223620,11616,28.24,15370,15590,15240,19990,10770,15380,15429.03,13.81,0,1291,15800,15590,15380,15170,14960,15695,15275,1462,4610,5000,11380,10,1,29240000,4535,5.50,0.30,12,0.04,2822.00,52543.00,16710,20240517,-7.18,12390,20240125,25.18,16710,-7.18,20240517,12390,25.18,20240125,16710,-7.18,20240517,12390,25.18,20240125,0.15,N,093050,5000,1462 억,,4038161,N,N,152,N,00,N +20241120,100732,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15260,-120,5,-0.78,69186890,4499,10.94,15370,15490,15240,19990,10770,15380,15378.28,13.81,0,679,15800,15590,15380,15170,14960,15695,15275,1462,4610,5000,11380,10,1,29240000,4462,5.41,0.29,12,0.02,2822.00,52543.00,16710,20240517,-8.68,12390,20240125,23.16,16710,-8.68,20240517,12390,23.16,20240125,16710,-8.68,20240517,12390,23.16,20240125,0.15,N,093050,5000,1462 억,,4038161,N,N,152,N,00,N +20241120,090730,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15360,-20,5,-0.13,229930,15,0.04,15370,15370,15240,19990,10770,15380,15328.67,13.81,0,-3,15800,15590,15380,15170,14960,15695,15275,1462,4610,5000,11380,10,1,29240000,4491,5.44,0.29,12,0.00,2822.00,52543.00,16710,20240517,-8.08,12390,20240125,23.97,16710,-8.08,20240517,12390,23.97,20240125,16710,-8.08,20240517,12390,23.97,20240125,0.15,N,093050,5000,1462 억,,4038161,N,N,152,N,00,N 20241119,160651,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15380,30,2,0.20,633269410,41133,69.88,15350,15590,15170,19950,10750,15350,15395.65,13.81,0,-479,16130,15740,15130,14740,14130,15935,14935,1462,4600,5000,11350,10,1,29240000,4497,5.45,0.29,12,0.14,2822.00,52543.00,16710,20240517,-7.96,12390,20240125,24.13,16710,-7.96,20240517,12390,24.13,20240125,16710,-7.96,20240517,12390,24.13,20240125,0.16,N,093050,5000,1462 억,,4039375,N,N,152,N,00,N 20241119,150702,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15350,0,3,0.00,605713610,39341,66.83,15350,15590,15170,19950,10750,15350,15396.50,13.81,0,-16,16130,15740,15130,14740,14130,15935,14935,1462,4600,5000,11350,10,1,29240000,4488,5.44,0.29,12,0.13,2822.00,52543.00,16710,20240517,-8.14,12390,20240125,23.89,16710,-8.14,20240517,12390,23.89,20240125,16710,-8.14,20240517,12390,23.89,20240125,0.16,N,093050,5000,1462 억,,4039375,N,N,13,N,00,N 20241119,140701,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15410,60,2,0.39,559455720,36329,61.71,15350,15590,15170,19950,10750,15350,15399.70,13.81,0,102,16130,15740,15130,14740,14130,15935,14935,1462,4600,5000,11350,10,1,29240000,4506,5.46,0.29,12,0.12,2822.00,52543.00,16710,20240517,-7.78,12390,20240125,24.37,16710,-7.78,20240517,12390,24.37,20240125,16710,-7.78,20240517,12390,24.37,20240125,0.16,N,093050,5000,1462 억,,4039375,N,N,13,N,00,N diff --git a/093190/price/prices-20241101.csv b/093190/price/prices-20241101.csv index e43a7928379e..0739f79f2519 100644 --- a/093190/price/prices-20241101.csv +++ b/093190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4215,-15,5,-0.35,31467130,7466,141.48,4270,4295,4205,5490,2965,4230,4214.72,10.98,0,-507,4290,4260,4245,4215,4200,4252,4207,96,1260,500,3130,5,1,19238905,811,7.36,0.40,12,0.04,573.00,10437.00,6420,20231218,-34.35,4080,20240805,3.31,5930,-28.92,20240122,4080,3.31,20240805,6420,-34.35,20231218,4080,3.31,20240805,0.79,N,093190,500,96 억,,2112410,N,N,0,N,00,N +20241120,150729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4205,-25,5,-0.59,31075510,7373,139.72,4270,4295,4205,5490,2965,4230,4214.77,10.98,0,-436,4290,4260,4245,4215,4200,4252,4207,96,1260,500,3130,5,1,19238905,809,7.34,0.40,12,0.04,573.00,10437.00,6420,20231218,-34.50,4080,20240805,3.06,5930,-29.09,20240122,4080,3.06,20240805,6420,-34.50,20231218,4080,3.06,20240805,0.79,N,093190,500,96 억,,2112410,N,N,0,N,00,N +20241120,140731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4215,-15,5,-0.35,18189495,4313,81.73,4270,4295,4205,5490,2965,4230,4217.36,10.98,0,-380,4290,4260,4245,4215,4200,4252,4207,96,1260,500,3130,5,1,19238905,811,7.36,0.40,12,0.02,573.00,10437.00,6420,20231218,-34.35,4080,20240805,3.31,5930,-28.92,20240122,4080,3.31,20240805,6420,-34.35,20231218,4080,3.31,20240805,0.79,N,093190,500,96 억,,2112410,N,N,0,N,00,N +20241120,130732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4215,-15,5,-0.35,18189495,4313,81.73,4270,4295,4205,5490,2965,4230,4217.36,10.98,0,-380,4290,4260,4245,4215,4200,4252,4207,96,1260,500,3130,5,1,19238905,811,7.36,0.40,12,0.02,573.00,10437.00,6420,20231218,-34.35,4080,20240805,3.31,5930,-28.92,20240122,4080,3.31,20240805,6420,-34.35,20231218,4080,3.31,20240805,0.79,N,093190,500,96 억,,2112410,N,N,0,N,00,N +20241120,120731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,5,2,0.12,17610300,4176,79.14,4270,4295,4205,5490,2965,4230,4217.03,10.98,0,-364,4290,4260,4245,4215,4200,4252,4207,96,1260,500,3130,5,1,19238905,815,7.39,0.41,12,0.02,573.00,10437.00,6420,20231218,-34.03,4080,20240805,3.80,5930,-28.58,20240122,4080,3.80,20240805,6420,-34.03,20231218,4080,3.80,20240805,0.79,N,093190,500,96 억,,2112410,N,N,0,N,00,N +20241120,110732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4210,-20,5,-0.47,16653325,3949,74.83,4270,4295,4205,5490,2965,4230,4217.10,10.98,0,-324,4290,4260,4245,4215,4200,4252,4207,96,1260,500,3130,5,1,19238905,810,7.35,0.40,12,0.02,573.00,10437.00,6420,20231218,-34.42,4080,20240805,3.19,5930,-29.01,20240122,4080,3.19,20240805,6420,-34.42,20231218,4080,3.19,20240805,0.79,N,093190,500,96 억,,2112410,N,N,0,N,00,N +20241120,100732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4220,-10,5,-0.24,9498905,2252,42.68,4270,4295,4205,5490,2965,4230,4217.99,10.98,0,-216,4290,4260,4245,4215,4200,4252,4207,96,1260,500,3130,5,1,19238905,812,7.36,0.40,12,0.01,573.00,10437.00,6420,20231218,-34.27,4080,20240805,3.43,5930,-28.84,20240122,4080,3.43,20240805,6420,-34.27,20231218,4080,3.43,20240805,0.79,N,093190,500,96 억,,2112410,N,N,0,N,00,N +20241120,090730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4225,-5,5,-0.12,901045,213,4.04,4270,4295,4225,5490,2965,4230,4230.26,10.98,0,-211,4290,4260,4245,4215,4200,4252,4207,96,1260,500,3130,5,1,19238905,813,7.37,0.40,12,0.00,573.00,10437.00,6420,20231218,-34.19,4080,20240805,3.55,5930,-28.75,20240122,4080,3.55,20240805,6420,-34.19,20231218,4080,3.55,20240805,0.79,N,093190,500,96 억,,2112410,N,N,0,N,00,N 20241119,160651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4230,-45,5,-1.05,22378530,5277,229.63,4275,4275,4230,5550,2995,4275,4240.77,10.98,0,-546,4308,4291,4258,4241,4208,4300,4250,96,1275,500,3160,5,1,19238905,814,7.38,0.41,12,0.03,573.00,10437.00,6420,20231218,-34.11,4080,20240805,3.68,5930,-28.67,20240122,4080,3.68,20240805,6420,-34.11,20231218,4080,3.68,20240805,0.79,N,093190,500,96 억,,2112956,N,N,0,N,00,N 20241119,150702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,-40,5,-0.94,22027330,5194,226.02,4275,4275,4230,5550,2995,4275,4240.92,10.98,0,-546,4308,4291,4258,4241,4208,4300,4250,96,1275,500,3160,5,1,19238905,815,7.39,0.41,12,0.03,573.00,10437.00,6420,20231218,-34.03,4080,20240805,3.80,5930,-28.58,20240122,4080,3.80,20240805,6420,-34.03,20231218,4080,3.80,20240805,0.79,N,093190,500,96 억,,2112956,N,N,0,N,00,N 20241119,140701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,-40,5,-0.94,19305860,4552,198.09,4275,4275,4235,5550,2995,4275,4241.18,10.98,0,-462,4308,4291,4258,4241,4208,4300,4250,96,1275,500,3160,5,1,19238905,815,7.39,0.41,12,0.02,573.00,10437.00,6420,20231218,-34.03,4080,20240805,3.80,5930,-28.58,20240122,4080,3.80,20240805,6420,-34.03,20231218,4080,3.80,20240805,0.79,N,093190,500,96 억,,2112956,N,N,0,N,00,N diff --git a/093230/price/prices-20241101.csv b/093230/price/prices-20241101.csv index f676efca676e..03a99a500a12 100644 --- a/093230/price/prices-20241101.csv +++ b/093230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160720,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231113,0.00,1392,20231113,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241120,150729,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231113,0.00,1392,20231113,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241120,140731,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231113,0.00,1392,20231113,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241120,130732,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231113,0.00,1392,20231113,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241120,120731,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231113,0.00,1392,20231113,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241120,110733,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231113,0.00,1392,20231113,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241120,100732,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231113,0.00,1392,20231113,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241120,090730,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231113,0.00,1392,20231113,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20241119,160651,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231110,0.00,1392,20231110,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20241119,150703,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231110,0.00,1392,20231110,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20241119,140702,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231110,0.00,1392,20231110,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N diff --git a/093240/price/prices-20241101.csv b/093240/price/prices-20241101.csv index 089b4ebe4590..feeb0a453622 100644 --- a/093240/price/prices-20241101.csv +++ b/093240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160721,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1121,26,2,2.37,325158512,292233,50.40,1110,1125,1095,1423,767,1095,1112.64,5.08,0,-15888,1188,1141,1117,1070,1046,1129,1058,171,328,500,720,1,1,34164255,383,5.47,0.46,06,0.86,205.00,2458.00,2520,20240927,-55.52,968,20240806,15.81,2520,-55.52,20240927,968,15.81,20240806,2520,-55.52,20240927,968,15.81,20240806,0.61,N,093240,500,170 억,,1736427,N,N,4,N,00,N +20241120,150730,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1112,17,2,1.55,302830929,272213,46.94,1110,1125,1095,1423,767,1095,1112.48,5.08,0,-9763,1188,1141,1117,1070,1046,1129,1058,171,328,500,720,1,1,34164255,380,5.42,0.45,06,0.80,205.00,2458.00,2520,20240927,-55.87,968,20240806,14.88,2520,-55.87,20240927,968,14.88,20240806,2520,-55.87,20240927,968,14.88,20240806,0.61,N,093240,500,170 억,,1736427,N,N,0,N,00,N +20241120,140731,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1112,17,2,1.55,265504344,238666,41.16,1110,1125,1095,1423,767,1095,1112.45,5.08,0,-6787,1188,1141,1117,1070,1046,1129,1058,171,328,500,720,1,1,34164255,380,5.42,0.45,06,0.70,205.00,2458.00,2520,20240927,-55.87,968,20240806,14.88,2520,-55.87,20240927,968,14.88,20240806,2520,-55.87,20240927,968,14.88,20240806,0.61,N,093240,500,170 억,,1736427,N,N,0,N,00,N +20241120,130733,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1114,19,2,1.74,219923646,197394,34.04,1110,1125,1101,1423,767,1095,1114.14,5.08,0,-12599,1188,1141,1117,1070,1046,1129,1058,171,328,500,720,1,1,34164255,381,5.43,0.45,06,0.58,205.00,2458.00,2520,20240927,-55.79,968,20240806,15.08,2520,-55.79,20240927,968,15.08,20240806,2520,-55.79,20240927,968,15.08,20240806,0.61,N,093240,500,170 억,,1736427,N,N,0,N,00,N +20241120,120731,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1116,21,2,1.92,165805687,148731,25.65,1110,1125,1101,1423,767,1095,1114.80,5.08,0,-2664,1188,1141,1117,1070,1046,1129,1058,171,328,500,720,1,1,34164255,381,5.44,0.45,06,0.44,205.00,2458.00,2520,20240927,-55.71,968,20240806,15.29,2520,-55.71,20240927,968,15.29,20240806,2520,-55.71,20240927,968,15.29,20240806,0.61,N,093240,500,170 억,,1736427,N,N,0,N,00,N +20241120,110733,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1113,18,2,1.64,135672411,121712,20.99,1110,1125,1101,1423,767,1095,1114.70,5.08,0,4195,1188,1141,1117,1070,1046,1129,1058,171,328,500,720,1,1,34164255,380,5.43,0.45,06,0.36,205.00,2458.00,2520,20240927,-55.83,968,20240806,14.98,2520,-55.83,20240927,968,14.98,20240806,2520,-55.83,20240927,968,14.98,20240806,0.61,N,093240,500,170 억,,1736427,N,N,0,N,00,N +20241120,100733,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1119,24,2,2.19,79467641,71283,12.29,1110,1123,1101,1423,767,1095,1114.82,5.08,0,-358,1188,1141,1117,1070,1046,1129,1058,171,328,500,720,1,1,34164255,382,5.46,0.46,06,0.21,205.00,2458.00,2520,20240927,-55.60,968,20240806,15.60,2520,-55.60,20240927,968,15.60,20240806,2520,-55.60,20240927,968,15.60,20240806,0.61,N,093240,500,170 억,,1736427,N,N,0,N,00,N +20241120,090731,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1108,13,2,1.19,13418741,12038,2.08,1110,1119,1102,1423,767,1095,1114.70,5.08,0,-5102,1188,1141,1117,1070,1046,1129,1058,171,328,500,720,1,1,34164255,379,5.40,0.45,06,0.04,205.00,2458.00,2520,20240927,-56.03,968,20240806,14.46,2520,-56.03,20240927,968,14.46,20240806,2520,-56.03,20240927,968,14.46,20240806,0.61,N,093240,500,170 억,,1736427,N,N,0,N,00,N 20241119,160651,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1095,-38,5,-3.35,647159876,579661,65.23,1133,1164,1093,1472,794,1133,1116.46,5.09,0,7397,1245,1188,1128,1071,1011,1159,1042,171,339,500,740,1,1,34164255,374,5.34,0.45,06,1.70,205.00,2458.00,2520,20240927,-56.55,968,20240806,13.12,2520,-56.55,20240927,968,13.12,20240806,2520,-56.55,20240927,968,13.12,20240806,1.33,N,093240,500,170 억,,1739774,N,N,14,N,00,N 20241119,150703,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1099,-34,5,-3.00,618900215,553899,62.33,1133,1164,1099,1472,794,1133,1117.35,5.09,0,13288,1245,1188,1128,1071,1011,1159,1042,171,339,500,740,1,1,34164255,375,5.36,0.45,06,1.62,205.00,2458.00,2520,20240927,-56.39,968,20240806,13.53,2520,-56.39,20240927,968,13.53,20240806,2520,-56.39,20240927,968,13.53,20240806,1.33,N,093240,500,170 억,,1739774,N,N,14,N,00,N 20241119,140702,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1115,-18,5,-1.59,485083715,432759,48.70,1133,1164,1105,1472,794,1133,1120.91,5.09,0,-9232,1245,1188,1128,1071,1011,1159,1042,171,339,500,740,1,1,34164255,381,5.44,0.45,06,1.27,205.00,2458.00,2520,20240927,-55.75,968,20240806,15.19,2520,-55.75,20240927,968,15.19,20240806,2520,-55.75,20240927,968,15.19,20240806,1.33,N,093240,500,170 억,,1739774,N,N,14,N,00,N diff --git a/093320/price/prices-20241101.csv b/093320/price/prices-20241101.csv index 1d9dd52a387e..6fd8bec5f814 100644 --- a/093320/price/prices-20241101.csv +++ b/093320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160721,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,66200,-500,5,-0.75,640893200,9709,92.36,66700,67000,65200,86700,46700,66700,66010.22,26.82,0,-2057,68366,67532,66266,65432,64166,67950,65850,24,20000,500,49350,100,1,4880000,3231,13.09,1.91,12,0.20,5059.00,34749.00,130500,20240122,-49.27,61100,20241115,8.35,130500,-49.27,20240122,61100,8.35,20241115,130500,-49.27,20240122,61100,8.35,20241115,1.10,N,093320,500,24 억,,1308996,N,N,84,N,00,N +20241120,150730,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,66500,-200,5,-0.30,601595800,9116,86.72,66700,67000,65200,86700,46700,66700,65993.40,26.82,0,-1894,68366,67532,66266,65432,64166,67950,65850,24,20000,500,49350,100,1,4880000,3245,13.14,1.91,12,0.19,5059.00,34749.00,130500,20240122,-49.04,61100,20241115,8.84,130500,-49.04,20240122,61100,8.84,20241115,130500,-49.04,20240122,61100,8.84,20241115,1.10,N,093320,500,24 억,,1308996,N,N,63,N,00,N +20241120,140732,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,66400,-300,5,-0.45,533941400,8097,77.03,66700,67000,65200,86700,46700,66700,65943.11,26.82,0,-1441,68366,67532,66266,65432,64166,67950,65850,24,20000,500,49350,100,1,4880000,3240,13.13,1.91,12,0.17,5059.00,34749.00,130500,20240122,-49.12,61100,20241115,8.67,130500,-49.12,20240122,61100,8.67,20241115,130500,-49.12,20240122,61100,8.67,20241115,1.10,N,093320,500,24 억,,1308996,N,N,63,N,00,N +20241120,130733,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,66700,0,3,0.00,496087300,7528,71.61,66700,67000,65200,86700,46700,66700,65898.95,26.82,0,-1281,68366,67532,66266,65432,64166,67950,65850,24,20000,500,49350,100,1,4880000,3255,13.18,1.92,12,0.15,5059.00,34749.00,130500,20240122,-48.89,61100,20241115,9.17,130500,-48.89,20240122,61100,9.17,20241115,130500,-48.89,20240122,61100,9.17,20241115,1.10,N,093320,500,24 억,,1308996,N,N,63,N,00,N +20241120,120732,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,66400,-300,5,-0.45,451445400,6858,65.24,66700,67000,65200,86700,46700,66700,65827.56,26.82,0,-1171,68366,67532,66266,65432,64166,67950,65850,24,20000,500,49350,100,1,4880000,3240,13.13,1.91,12,0.14,5059.00,34749.00,130500,20240122,-49.12,61100,20241115,8.67,130500,-49.12,20240122,61100,8.67,20241115,130500,-49.12,20240122,61100,8.67,20241115,1.10,N,093320,500,24 억,,1308996,N,N,63,N,00,N +20241120,110733,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,65600,-1100,5,-1.65,290558200,4406,41.91,66700,67000,65200,86700,46700,66700,65946.03,26.82,0,-892,68366,67532,66266,65432,64166,67950,65850,24,20000,500,49350,100,1,4880000,3201,12.97,1.89,12,0.09,5059.00,34749.00,130500,20240122,-49.73,61100,20241115,7.36,130500,-49.73,20240122,61100,7.36,20241115,130500,-49.73,20240122,61100,7.36,20241115,1.10,N,093320,500,24 억,,1308996,N,N,63,N,00,N +20241120,100733,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,66000,-700,5,-1.05,217570400,3300,31.39,66700,67000,65200,86700,46700,66700,65930.42,26.82,0,-495,68366,67532,66266,65432,64166,67950,65850,24,20000,500,49350,100,1,4880000,3221,13.05,1.90,12,0.07,5059.00,34749.00,130500,20240122,-49.43,61100,20241115,8.02,130500,-49.43,20240122,61100,8.02,20241115,130500,-49.43,20240122,61100,8.02,20241115,1.10,N,093320,500,24 억,,1308996,N,N,63,N,00,N +20241120,090731,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,66900,200,2,0.30,21256400,318,3.03,66700,67000,66600,86700,46700,66700,66844.03,26.82,0,-54,68366,67532,66266,65432,64166,67950,65850,24,20000,500,49350,100,1,4880000,3265,13.22,1.93,12,0.01,5059.00,34749.00,130500,20240122,-48.74,61100,20241115,9.49,130500,-48.74,20240122,61100,9.49,20241115,130500,-48.74,20240122,61100,9.49,20241115,1.10,N,093320,500,24 억,,1308996,N,N,63,N,00,N 20241119,160652,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,66700,1400,2,2.14,695875500,10497,67.42,65300,67100,65000,84800,45800,65300,66292.76,26.82,0,-509,66966,66132,65066,64232,63166,66250,64350,24,19500,500,48320,100,1,4880000,3255,13.18,1.92,12,0.22,5059.00,34749.00,130500,20240122,-48.89,61100,20241115,9.17,130500,-48.89,20240122,61100,9.17,20241115,130500,-48.89,20240122,61100,9.17,20241115,1.10,N,093320,500,24 억,,1308971,N,N,63,N,00,N 20241119,150703,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,66500,1200,2,1.84,621751400,9385,60.28,65300,67100,65000,84800,45800,65300,66249.48,26.82,0,-521,66966,66132,65066,64232,63166,66250,64350,24,19500,500,48320,100,1,4880000,3245,13.14,1.91,12,0.19,5059.00,34749.00,130500,20240122,-49.04,61100,20241115,8.84,130500,-49.04,20240122,61100,8.84,20241115,130500,-49.04,20240122,61100,8.84,20241115,1.10,N,093320,500,24 억,,1308971,N,N,73,N,00,N 20241119,140702,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,66400,1100,2,1.68,458954000,6927,44.49,65300,67100,65000,84800,45800,65300,66255.81,26.82,0,-539,66966,66132,65066,64232,63166,66250,64350,24,19500,500,48320,100,1,4880000,3240,13.13,1.91,12,0.14,5059.00,34749.00,130500,20240122,-49.12,61100,20241115,8.67,130500,-49.12,20240122,61100,8.67,20241115,130500,-49.12,20240122,61100,8.67,20241115,1.10,N,093320,500,24 억,,1308971,N,N,73,N,00,N diff --git a/093370/price/prices-20241101.csv b/093370/price/prices-20241101.csv index a6f431590c17..afd34c93c16f 100644 --- a/093370/price/prices-20241101.csv +++ b/093370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160721,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5500,350,2,6.80,2499523510,464464,156.94,5140,5520,5060,6690,3610,5150,5380.86,7.93,0,57816,5276,5212,5116,5052,4956,5245,5085,536,1540,500,3700,10,1,107255330,5899,-9.84,1.70,12,0.43,-559.00,3239.00,11954,20231204,-53.99,4585,20241115,19.96,11807,-53.42,20240102,4585,19.96,20241115,12240,-55.07,20231204,4585,19.96,20241115,1.49,N,093370,500,536 억,,8508770,N,N,1167,N,00,N +20241120,150730,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5480,330,2,6.41,2386636690,443924,150.00,5140,5520,5060,6690,3610,5150,5376.23,7.93,0,55504,5276,5212,5116,5052,4956,5245,5085,536,1540,500,3700,10,1,107255330,5878,-9.80,1.69,12,0.41,-559.00,3239.00,11954,20231204,-54.16,4585,20241115,19.52,11807,-53.59,20240102,4585,19.52,20241115,12240,-55.23,20231204,4585,19.52,20241115,1.49,N,093370,500,536 억,,8508770,N,N,1479,N,00,N +20241120,140732,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5460,310,2,6.02,2054282530,383376,129.54,5140,5500,5060,6690,3610,5150,5358.40,7.93,0,45467,5276,5212,5116,5052,4956,5245,5085,536,1540,500,3700,10,1,107255330,5856,-9.77,1.69,12,0.36,-559.00,3239.00,11954,20231204,-54.32,4585,20241115,19.08,11807,-53.76,20240102,4585,19.08,20241115,12240,-55.39,20231204,4585,19.08,20241115,1.49,N,093370,500,536 억,,8508770,N,N,1479,N,00,N +20241120,130733,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5420,270,2,5.24,1749107930,327281,110.59,5140,5500,5060,6690,3610,5150,5344.36,7.93,0,45732,5276,5212,5116,5052,4956,5245,5085,536,1540,500,3700,10,1,107255330,5813,-9.70,1.67,12,0.31,-559.00,3239.00,11954,20231204,-54.66,4585,20241115,18.21,11807,-54.10,20240102,4585,18.21,20241115,12240,-55.72,20231204,4585,18.21,20241115,1.49,N,093370,500,536 억,,8508770,N,N,1479,N,00,N +20241120,120732,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5460,310,2,6.02,1321979510,249023,84.14,5140,5500,5060,6690,3610,5150,5308.66,7.93,0,22817,5276,5212,5116,5052,4956,5245,5085,536,1540,500,3700,10,1,107255330,5856,-9.77,1.69,12,0.23,-559.00,3239.00,11954,20231204,-54.32,4585,20241115,19.08,11807,-53.76,20240102,4585,19.08,20241115,12240,-55.39,20231204,4585,19.08,20241115,1.49,N,093370,500,536 억,,8508770,N,N,1479,N,00,N +20241120,110733,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5290,140,2,2.72,600444480,115672,39.09,5140,5300,5060,6690,3610,5150,5190.92,7.93,0,-7942,5276,5212,5116,5052,4956,5245,5085,536,1540,500,3700,10,1,107255330,5674,-9.46,1.63,12,0.11,-559.00,3239.00,11954,20231204,-55.75,4585,20241115,15.38,11807,-55.20,20240102,4585,15.38,20241115,12240,-56.78,20231204,4585,15.38,20241115,1.49,N,093370,500,536 억,,8508770,N,N,1479,N,00,N +20241120,100733,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5190,40,2,0.78,363913330,70709,23.89,5140,5210,5060,6690,3610,5150,5146.63,7.93,0,-10690,5276,5212,5116,5052,4956,5245,5085,536,1540,500,3700,10,1,107255330,5567,-9.28,1.60,12,0.07,-559.00,3239.00,11954,20231204,-56.58,4585,20241115,13.20,11807,-56.04,20240102,4585,13.20,20241115,12240,-57.60,20231204,4585,13.20,20241115,1.49,N,093370,500,536 억,,8508770,N,N,1479,N,00,N +20241120,090731,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5140,-10,5,-0.19,89802380,17513,5.92,5140,5180,5060,6690,3610,5150,5127.76,7.93,0,-7170,5276,5212,5116,5052,4956,5245,5085,536,1540,500,3700,10,1,107255330,5513,-9.19,1.59,12,0.02,-559.00,3239.00,11954,20231204,-57.00,4585,20241115,12.10,11807,-56.47,20240102,4585,12.10,20241115,12240,-58.01,20231204,4585,12.10,20241115,1.49,N,093370,500,536 억,,8508770,N,N,1479,N,00,N 20241119,160652,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5150,50,2,0.98,1509519510,295583,87.02,5040,5180,5020,6630,3570,5100,5106.81,7.85,0,87977,5320,5210,5020,4910,4720,5265,4965,536,1530,500,3670,10,1,107255330,5524,-9.21,1.59,12,0.28,-559.00,3239.00,11954,20231204,-56.92,4585,20241115,12.32,11807,-56.38,20240102,4585,12.32,20241115,12240,-57.92,20231204,4585,12.32,20241115,1.53,N,093370,500,536 억,,8415076,N,N,1479,N,00,N 20241119,150703,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5160,60,2,1.18,1445763240,283211,83.38,5040,5180,5020,6630,3570,5100,5104.90,7.85,0,84574,5320,5210,5020,4910,4720,5265,4965,536,1530,500,3670,10,1,107255330,5534,-9.23,1.59,12,0.26,-559.00,3239.00,11954,20231204,-56.83,4585,20241115,12.54,11807,-56.30,20240102,4585,12.54,20241115,12240,-57.84,20231204,4585,12.54,20241115,1.53,N,093370,500,536 억,,8415076,N,N,2121,N,00,N 20241119,140702,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5140,40,2,0.78,1341846630,263047,77.44,5040,5180,5020,6630,3570,5100,5101.17,7.85,0,81339,5320,5210,5020,4910,4720,5265,4965,536,1530,500,3670,10,1,107255330,5513,-9.19,1.59,12,0.25,-559.00,3239.00,11954,20231204,-57.00,4585,20241115,12.10,11807,-56.47,20240102,4585,12.10,20241115,12240,-58.01,20231204,4585,12.10,20241115,1.53,N,093370,500,536 억,,8415076,N,N,2121,N,00,N diff --git a/093380/price/prices-20241101.csv b/093380/price/prices-20241101.csv index 1b6a5fe39d62..58e316744d2f 100644 --- a/093380/price/prices-20241101.csv +++ b/093380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,190,2,7.52,166803080,62548,515.26,2510,2750,2510,3280,1770,2525,2663.51,0.38,0,856,2558,2541,2523,2506,2488,2532,2497,49,755,500,1810,5,1,9879313,268,-27.42,0.38,08,0.63,-99.00,7190.00,4175,20240202,-34.97,2360,20241113,15.04,4175,-34.97,20240202,2360,15.04,20241113,4175,-34.97,20240202,2360,15.04,20241113,0.09,N,093380,500,49 억,,37803,N,N,0,N,00,N +20241120,150730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,175,2,6.93,147477295,55419,456.54,2510,2750,2510,3280,1770,2525,2661.13,0.38,0,1032,2558,2541,2523,2506,2488,2532,2497,49,755,500,1810,5,1,9879313,267,-27.27,0.38,08,0.56,-99.00,7190.00,4175,20240202,-35.33,2360,20241113,14.41,4175,-35.33,20240202,2360,14.41,20241113,4175,-35.33,20240202,2360,14.41,20241113,0.09,N,093380,500,49 억,,37803,N,N,0,N,00,N +20241120,140732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2655,130,2,5.15,90659115,34313,282.67,2510,2750,2510,3280,1770,2525,2642.12,0.38,0,906,2558,2541,2523,2506,2488,2532,2497,49,755,500,1810,5,1,9879313,262,-26.82,0.37,08,0.35,-99.00,7190.00,4175,20240202,-36.41,2360,20241113,12.50,4175,-36.41,20240202,2360,12.50,20241113,4175,-36.41,20240202,2360,12.50,20241113,0.09,N,093380,500,49 억,,37803,N,N,0,N,00,N +20241120,130734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,145,2,5.74,86218465,32639,268.88,2510,2750,2510,3280,1770,2525,2641.58,0.38,0,989,2558,2541,2523,2506,2488,2532,2497,49,755,500,1810,5,1,9879313,264,-26.97,0.37,08,0.33,-99.00,7190.00,4175,20240202,-36.05,2360,20241113,13.14,4175,-36.05,20240202,2360,13.14,20241113,4175,-36.05,20240202,2360,13.14,20241113,0.09,N,093380,500,49 억,,37803,N,N,0,N,00,N +20241120,120732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2640,115,2,4.55,74020295,28053,231.10,2510,2750,2510,3280,1770,2525,2638.59,0.38,0,1291,2558,2541,2523,2506,2488,2532,2497,49,755,500,1810,5,1,9879313,261,-26.67,0.37,08,0.28,-99.00,7190.00,4175,20240202,-36.77,2360,20241113,11.86,4175,-36.77,20240202,2360,11.86,20241113,4175,-36.77,20240202,2360,11.86,20241113,0.09,N,093380,500,49 억,,37803,N,N,0,N,00,N +20241120,110734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,145,2,5.74,48101495,18255,150.38,2510,2750,2510,3280,1770,2525,2634.98,0.38,0,304,2558,2541,2523,2506,2488,2532,2497,49,755,500,1810,5,1,9879313,264,-26.97,0.37,08,0.18,-99.00,7190.00,4175,20240202,-36.05,2360,20241113,13.14,4175,-36.05,20240202,2360,13.14,20241113,4175,-36.05,20240202,2360,13.14,20241113,0.09,N,093380,500,49 억,,37803,N,N,0,N,00,N +20241120,100733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,60,2,2.38,12142350,4783,39.40,2510,2585,2510,3280,1770,2525,2538.65,0.38,0,445,2558,2541,2523,2506,2488,2532,2497,49,755,500,1810,5,1,9879313,255,-26.11,0.36,08,0.05,-99.00,7190.00,4175,20240202,-38.08,2360,20241113,9.53,4175,-38.08,20240202,2360,9.53,20241113,4175,-38.08,20240202,2360,9.53,20241113,0.09,N,093380,500,49 억,,37803,N,N,0,N,00,N +20241120,090731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-5,5,-0.20,7440530,2950,24.30,2510,2535,2510,3280,1770,2525,2522.21,0.38,0,170,2558,2541,2523,2506,2488,2532,2497,49,755,500,1810,5,1,9879313,249,-25.45,0.35,08,0.03,-99.00,7190.00,4175,20240202,-39.64,2360,20241113,6.78,4175,-39.64,20240202,2360,6.78,20241113,4175,-39.64,20240202,2360,6.78,20241113,0.09,N,093380,500,49 억,,37803,N,N,0,N,00,N 20241119,160652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,15,2,0.60,30567750,12139,119.62,2535,2540,2505,3260,1760,2510,2518.14,0.38,0,-167,2636,2572,2526,2462,2416,2550,2440,49,750,500,1800,5,1,9879313,249,-25.51,0.35,08,0.12,-99.00,7190.00,4175,20240202,-39.52,2360,20241113,6.99,4175,-39.52,20240202,2360,6.99,20241113,4175,-39.52,20240202,2360,6.99,20241113,0.09,N,093380,500,49 억,,37970,N,N,0,N,00,N 20241119,150704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,15,2,0.60,28035130,11136,109.74,2535,2540,2505,3260,1760,2510,2517.52,0.38,0,-167,2636,2572,2526,2462,2416,2550,2440,49,750,500,1800,5,1,9879313,249,-25.51,0.35,08,0.11,-99.00,7190.00,4175,20240202,-39.52,2360,20241113,6.99,4175,-39.52,20240202,2360,6.99,20241113,4175,-39.52,20240202,2360,6.99,20241113,0.09,N,093380,500,49 억,,37970,N,N,0,N,00,N 20241119,140703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,30,2,1.20,27716330,11010,108.49,2535,2540,2505,3260,1760,2510,2517.38,0.38,0,-177,2636,2572,2526,2462,2416,2550,2440,49,750,500,1800,5,1,9879313,251,-25.66,0.35,08,0.11,-99.00,7190.00,4175,20240202,-39.16,2360,20241113,7.63,4175,-39.16,20240202,2360,7.63,20241113,4175,-39.16,20240202,2360,7.63,20241113,0.09,N,093380,500,49 억,,37970,N,N,0,N,00,N diff --git a/093510/price/prices-20241101.csv b/093510/price/prices-20241101.csv index 87b00fd71f5a..0d723da2afa8 100644 --- a/093510/price/prices-20241101.csv +++ b/093510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160722,57,100.00,KONEX,,,N,N,N,N, ,N,4960,-15,5,-0.30,54930,12,1200.00,4970,4970,4500,5720,4230,4975,4577.50,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.03,-29.35,12,0.00,-330.00,-169.00,11490,20241008,-56.83,1045,20240628,374.64,11490,-56.83,20241008,1045,374.64,20240628,11490,-56.83,20241008,1045,374.64,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241120,150731,57,100.00,KONEX,,,N,N,N,N, ,N,4960,-15,5,-0.30,54930,12,1200.00,4970,4970,4500,5720,4230,4975,4577.50,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.03,-29.35,12,0.00,-330.00,-169.00,11490,20241008,-56.83,1045,20240628,374.64,11490,-56.83,20241008,1045,374.64,20240628,11490,-56.83,20241008,1045,374.64,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241120,140732,57,100.00,KONEX,,,N,N,N,N, ,N,4960,-15,5,-0.30,54930,12,1200.00,4970,4970,4500,5720,4230,4975,4577.50,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.03,-29.35,12,0.00,-330.00,-169.00,11490,20241008,-56.83,1045,20240628,374.64,11490,-56.83,20241008,1045,374.64,20240628,11490,-56.83,20241008,1045,374.64,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241120,130734,57,100.00,KONEX,,,N,N,N,N, ,N,4960,-15,5,-0.30,54930,12,1200.00,4970,4970,4500,5720,4230,4975,4577.50,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.03,-29.35,12,0.00,-330.00,-169.00,11490,20241008,-56.83,1045,20240628,374.64,11490,-56.83,20241008,1045,374.64,20240628,11490,-56.83,20241008,1045,374.64,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241120,120732,57,100.00,KONEX,,,N,N,N,N, ,N,4960,-15,5,-0.30,54930,12,1200.00,4970,4970,4500,5720,4230,4975,4577.50,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.03,-29.35,12,0.00,-330.00,-169.00,11490,20241008,-56.83,1045,20240628,374.64,11490,-56.83,20241008,1045,374.64,20240628,11490,-56.83,20241008,1045,374.64,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241120,110734,57,100.00,KONEX,,,N,N,N,N, ,N,4960,-15,5,-0.30,54930,12,1200.00,4970,4970,4500,5720,4230,4975,4577.50,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.03,-29.35,12,0.00,-330.00,-169.00,11490,20241008,-56.83,1045,20240628,374.64,11490,-56.83,20241008,1045,374.64,20240628,11490,-56.83,20241008,1045,374.64,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241120,100734,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-5,5,-0.10,4970,1,100.00,4970,4970,4970,5720,4230,4975,4970.00,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.06,-29.41,12,0.00,-330.00,-169.00,11490,20241008,-56.74,1045,20240628,375.60,11490,-56.74,20241008,1045,375.60,20240628,11490,-56.74,20241008,1045,375.60,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241120,090732,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-5,5,-0.10,4970,1,100.00,4970,4970,4970,5720,4230,4975,4970.00,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.06,-29.41,12,0.00,-330.00,-169.00,11490,20241008,-56.74,1045,20240628,375.60,11490,-56.74,20241008,1045,375.60,20240628,11490,-56.74,20241008,1045,375.60,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20241119,160652,57,100.00,KONEX,,,N,N,N,N, ,N,4975,0,3,0.00,4975,1,100.00,4975,4975,4975,5720,4230,4975,4975.00,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20241119,150704,57,100.00,KONEX,,,N,N,N,N, ,N,4975,0,3,0.00,4975,1,100.00,4975,4975,4975,5720,4230,4975,4975.00,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20241119,140703,57,100.00,KONEX,,,N,N,N,N, ,N,4975,0,3,0.00,4975,1,100.00,4975,4975,4975,5720,4230,4975,4975.00,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N diff --git a/093520/price/prices-20241101.csv b/093520/price/prices-20241101.csv index a2c7f5f951fe..aece3298d0e9 100644 --- a/093520/price/prices-20241101.csv +++ b/093520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8490,-50,5,-0.59,280552610,32976,87.98,8540,8610,8450,11100,5980,8540,8507.78,14.07,0,-5925,8666,8602,8516,8452,8366,8635,8485,81,2560,500,5460,10,1,16163092,1372,6.78,1.05,12,0.20,1252.00,8054.00,19440,20240215,-56.33,7450,20240805,13.96,19440,-56.33,20240215,7450,13.96,20240805,19440,-56.33,20240215,7450,13.96,20240805,2.00,N,093520,500,80 억,,2274114,N,N,0,N,00,N +20241120,150731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8490,-50,5,-0.59,274232240,32232,86.00,8540,8610,8450,11100,5980,8540,8508.07,14.07,0,-5551,8666,8602,8516,8452,8366,8635,8485,81,2560,500,5460,10,1,16163092,1372,6.78,1.05,12,0.20,1252.00,8054.00,19440,20240215,-56.33,7450,20240805,13.96,19440,-56.33,20240215,7450,13.96,20240805,19440,-56.33,20240215,7450,13.96,20240805,2.00,N,093520,500,80 억,,2274114,N,N,0,N,00,N +20241120,140733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8510,-30,5,-0.35,239225740,28117,75.02,8540,8610,8450,11100,5980,8540,8508.22,14.07,0,-3973,8666,8602,8516,8452,8366,8635,8485,81,2560,500,5460,10,1,16163092,1375,6.80,1.06,12,0.17,1252.00,8054.00,19440,20240215,-56.22,7450,20240805,14.23,19440,-56.22,20240215,7450,14.23,20240805,19440,-56.22,20240215,7450,14.23,20240805,2.00,N,093520,500,80 억,,2274114,N,N,0,N,00,N +20241120,130734,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8530,-10,5,-0.12,225308590,26483,70.66,8540,8610,8450,11100,5980,8540,8507.67,14.07,0,-3047,8666,8602,8516,8452,8366,8635,8485,81,2560,500,5460,10,1,16163092,1379,6.81,1.06,12,0.16,1252.00,8054.00,19440,20240215,-56.12,7450,20240805,14.50,19440,-56.12,20240215,7450,14.50,20240805,19440,-56.12,20240215,7450,14.50,20240805,2.00,N,093520,500,80 억,,2274114,N,N,0,N,00,N +20241120,120733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8550,10,2,0.12,208521810,24517,65.41,8540,8610,8450,11100,5980,8540,8505.19,14.07,0,-1463,8666,8602,8516,8452,8366,8635,8485,81,2560,500,5460,10,1,16163092,1382,6.83,1.06,12,0.15,1252.00,8054.00,19440,20240215,-56.02,7450,20240805,14.77,19440,-56.02,20240215,7450,14.77,20240805,19440,-56.02,20240215,7450,14.77,20240805,2.00,N,093520,500,80 억,,2274114,N,N,0,N,00,N +20241120,110734,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8590,50,2,0.59,190880050,22456,59.91,8540,8610,8450,11100,5980,8540,8500.18,14.07,0,-1335,8666,8602,8516,8452,8366,8635,8485,81,2560,500,5460,10,1,16163092,1388,6.86,1.07,12,0.14,1252.00,8054.00,19440,20240215,-55.81,7450,20240805,15.30,19440,-55.81,20240215,7450,15.30,20240805,19440,-55.81,20240215,7450,15.30,20240805,2.00,N,093520,500,80 억,,2274114,N,N,0,N,00,N +20241120,100734,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8500,-40,5,-0.47,131450580,15462,41.25,8540,8610,8460,11100,5980,8540,8501.53,14.07,0,-3476,8666,8602,8516,8452,8366,8635,8485,81,2560,500,5460,10,1,16163092,1374,6.79,1.06,12,0.10,1252.00,8054.00,19440,20240215,-56.28,7450,20240805,14.09,19440,-56.28,20240215,7450,14.09,20240805,19440,-56.28,20240215,7450,14.09,20240805,2.00,N,093520,500,80 억,,2274114,N,N,0,N,00,N +20241120,090732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8600,60,2,0.70,8105120,947,2.53,8540,8610,8540,11100,5980,8540,8558.73,14.07,0,53,8666,8602,8516,8452,8366,8635,8485,81,2560,500,5460,10,1,16163092,1390,6.87,1.07,12,0.01,1252.00,8054.00,19440,20240215,-55.76,7450,20240805,15.44,19440,-55.76,20240215,7450,15.44,20240805,19440,-55.76,20240215,7450,15.44,20240805,2.00,N,093520,500,80 억,,2274114,N,N,0,N,00,N 20241119,160652,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8540,80,2,0.95,318222410,37458,33.74,8530,8580,8430,10990,5930,8460,8495.45,14.07,0,323,9086,8772,8586,8272,8086,8680,8180,81,2530,500,5410,10,1,16163092,1380,6.82,1.06,12,0.23,1252.00,8054.00,19440,20240215,-56.07,7450,20240805,14.63,19440,-56.07,20240215,7450,14.63,20240805,19440,-56.07,20240215,7450,14.63,20240805,2.01,N,093520,500,80 억,,2273819,N,N,0,N,00,N 20241119,150704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8530,70,2,0.83,297188710,34988,31.52,8530,8580,8430,10990,5930,8460,8494.02,14.07,0,111,9086,8772,8586,8272,8086,8680,8180,81,2530,500,5410,10,1,16163092,1379,6.81,1.06,12,0.22,1252.00,8054.00,19440,20240215,-56.12,7450,20240805,14.50,19440,-56.12,20240215,7450,14.50,20240805,19440,-56.12,20240215,7450,14.50,20240805,2.01,N,093520,500,80 억,,2273819,N,N,0,N,00,N 20241119,140703,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8470,10,2,0.12,272813050,32118,28.93,8530,8580,8430,10990,5930,8460,8494.09,14.07,0,414,9086,8772,8586,8272,8086,8680,8180,81,2530,500,5410,10,1,16163092,1369,6.77,1.05,12,0.20,1252.00,8054.00,19440,20240215,-56.43,7450,20240805,13.69,19440,-56.43,20240215,7450,13.69,20240805,19440,-56.43,20240215,7450,13.69,20240805,2.01,N,093520,500,80 억,,2273819,N,N,0,N,00,N diff --git a/093640/price/prices-20241101.csv b/093640/price/prices-20241101.csv index 5edbbe806e36..cf5788ac8893 100644 --- a/093640/price/prices-20241101.csv +++ b/093640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4370,-40,5,-0.91,83379760,19184,29.52,4410,4490,4300,5730,3090,4410,4346.32,0.00,0,-7184,4726,4567,4376,4217,4026,4647,4297,163,1320,500,3170,5,1,32584320,1424,-9.12,1.28,12,0.06,-479.00,3412.00,9900,20231211,-55.86,3700,20241024,18.11,9000,-51.44,20240227,3700,18.11,20241024,9900,-55.86,20231211,3700,18.11,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N +20241120,150731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4320,-90,5,-2.04,78083160,17960,27.63,4410,4490,4300,5730,3090,4410,4347.61,0.00,0,-6452,4726,4567,4376,4217,4026,4647,4297,163,1320,500,3170,5,1,32584320,1408,-9.02,1.27,12,0.06,-479.00,3412.00,9900,20231211,-56.36,3700,20241024,16.76,9000,-52.00,20240227,3700,16.76,20241024,9900,-56.36,20231211,3700,16.76,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N +20241120,140733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4350,-60,5,-1.36,64979885,14929,22.97,4410,4490,4300,5730,3090,4410,4352.59,0.00,0,-7438,4726,4567,4376,4217,4026,4647,4297,163,1320,500,3170,5,1,32584320,1417,-9.08,1.27,12,0.05,-479.00,3412.00,9900,20231211,-56.06,3700,20241024,17.57,9000,-51.67,20240227,3700,17.57,20241024,9900,-56.06,20231211,3700,17.57,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N +20241120,130734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4365,-45,5,-1.02,59155625,13594,20.91,4410,4490,4300,5730,3090,4410,4351.60,0.00,0,-6286,4726,4567,4376,4217,4026,4647,4297,163,1320,500,3170,5,1,32584320,1422,-9.11,1.28,12,0.04,-479.00,3412.00,9900,20231211,-55.91,3700,20241024,17.97,9000,-51.50,20240227,3700,17.97,20241024,9900,-55.91,20231211,3700,17.97,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N +20241120,120733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4365,-45,5,-1.02,50951045,11717,18.03,4410,4490,4300,5730,3090,4410,4348.47,0.00,0,-4974,4726,4567,4376,4217,4026,4647,4297,163,1320,500,3170,5,1,32584320,1422,-9.11,1.28,12,0.04,-479.00,3412.00,9900,20231211,-55.91,3700,20241024,17.97,9000,-51.50,20240227,3700,17.97,20241024,9900,-55.91,20231211,3700,17.97,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N +20241120,110735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4370,-40,5,-0.91,44766795,10300,15.85,4410,4490,4300,5730,3090,4410,4346.29,0.00,0,-3897,4726,4567,4376,4217,4026,4647,4297,163,1320,500,3170,5,1,32584320,1424,-9.12,1.28,12,0.03,-479.00,3412.00,9900,20231211,-55.86,3700,20241024,18.11,9000,-51.44,20240227,3700,18.11,20241024,9900,-55.86,20231211,3700,18.11,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N +20241120,100734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4350,-60,5,-1.36,37938440,8727,13.43,4410,4490,4300,5730,3090,4410,4347.25,0.00,0,-3127,4726,4567,4376,4217,4026,4647,4297,163,1320,500,3170,5,1,32584320,1417,-9.08,1.27,12,0.03,-479.00,3412.00,9900,20231211,-56.06,3700,20241024,17.57,9000,-51.67,20240227,3700,17.57,20241024,9900,-56.06,20231211,3700,17.57,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N +20241120,090732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4400,-10,5,-0.23,6338860,1437,2.21,4410,4490,4400,5730,3090,4410,4411.18,0.00,0,-1171,4726,4567,4376,4217,4026,4647,4297,163,1320,500,3170,5,1,32584320,1434,-9.19,1.29,12,0.00,-479.00,3412.00,9900,20231211,-55.56,3700,20241024,18.92,9000,-51.11,20240227,3700,18.92,20241024,9900,-55.56,20231211,3700,18.92,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N 20241119,160653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4410,225,2,5.38,281990995,64919,156.45,4185,4535,4185,5440,2930,4185,4343.12,0.00,0,32224,4368,4276,4208,4116,4048,4242,4082,163,1255,500,3010,5,1,32584320,1437,-9.21,1.29,12,0.20,-479.00,3412.00,9900,20231211,-55.45,3700,20241024,19.19,9000,-51.00,20240227,3700,19.19,20241024,9900,-55.45,20231211,3700,19.19,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N 20241119,150705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4395,210,2,5.02,276360780,63644,153.37,4185,4535,4185,5440,2930,4185,4342.29,0.00,0,32400,4368,4276,4208,4116,4048,4242,4082,163,1255,500,3010,5,1,32584320,1432,-9.18,1.29,12,0.20,-479.00,3412.00,9900,20231211,-55.61,3700,20241024,18.78,9000,-51.17,20240227,3700,18.78,20241024,9900,-55.61,20231211,3700,18.78,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N 20241119,140703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4500,315,2,7.53,233332665,53935,129.98,4185,4535,4185,5440,2930,4185,4326.18,0.00,0,30532,4368,4276,4208,4116,4048,4242,4082,163,1255,500,3010,5,1,32584320,1466,-9.39,1.32,12,0.17,-479.00,3412.00,9900,20231211,-54.55,3700,20241024,21.62,9000,-50.00,20240227,3700,21.62,20241024,9900,-54.55,20231211,3700,21.62,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N diff --git a/093920/price/prices-20241101.csv b/093920/price/prices-20241101.csv index 1aa38e202261..7ae9bad7f582 100644 --- a/093920/price/prices-20241101.csv +++ b/093920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,-10,5,-0.18,57265900,10055,77.08,5740,5740,5670,7420,4000,5710,5695.27,2.99,0,-1003,5756,5732,5696,5672,5636,5745,5685,93,1710,500,4220,10,1,18600000,1060,7.35,0.52,12,0.05,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.49,N,093920,500,93 억,,556761,N,N,0,N,00,N +20241120,150731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,-20,5,-0.35,56445400,9911,75.98,5740,5740,5670,7420,4000,5710,5695.23,2.99,0,-1003,5756,5732,5696,5672,5636,5745,5685,93,1710,500,4220,10,1,18600000,1058,7.34,0.52,12,0.05,775.00,11013.00,6040,20231222,-5.79,5300,20240805,7.36,5970,-4.69,20240813,5300,7.36,20240805,6040,-5.79,20231222,5300,7.36,20240805,0.49,N,093920,500,93 억,,556761,N,N,0,N,00,N +20241120,140733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,-20,5,-0.35,35854330,6287,48.19,5740,5740,5670,7420,4000,5710,5702.93,2.99,0,-1339,5756,5732,5696,5672,5636,5745,5685,93,1710,500,4220,10,1,18600000,1058,7.34,0.52,12,0.03,775.00,11013.00,6040,20231222,-5.79,5300,20240805,7.36,5970,-4.69,20240813,5300,7.36,20240805,6040,-5.79,20231222,5300,7.36,20240805,0.49,N,093920,500,93 억,,556761,N,N,0,N,00,N +20241120,130735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,10,2,0.18,34648710,6076,46.58,5740,5740,5670,7420,4000,5710,5702.55,2.99,0,-1189,5756,5732,5696,5672,5636,5745,5685,93,1710,500,4220,10,1,18600000,1064,7.38,0.52,12,0.03,775.00,11013.00,6040,20231222,-5.30,5300,20240805,7.92,5970,-4.19,20240813,5300,7.92,20240805,6040,-5.30,20231222,5300,7.92,20240805,0.49,N,093920,500,93 억,,556761,N,N,0,N,00,N +20241120,120733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,10,2,0.18,19991500,3516,26.95,5740,5740,5670,7420,4000,5710,5685.86,2.99,0,-747,5756,5732,5696,5672,5636,5745,5685,93,1710,500,4220,10,1,18600000,1064,7.38,0.52,12,0.02,775.00,11013.00,6040,20231222,-5.30,5300,20240805,7.92,5970,-4.19,20240813,5300,7.92,20240805,6040,-5.30,20231222,5300,7.92,20240805,0.49,N,093920,500,93 억,,556761,N,N,0,N,00,N +20241120,110735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,-20,5,-0.35,18090500,3182,24.39,5740,5740,5670,7420,4000,5710,5685.26,2.99,0,-539,5756,5732,5696,5672,5636,5745,5685,93,1710,500,4220,10,1,18600000,1058,7.34,0.52,12,0.02,775.00,11013.00,6040,20231222,-5.79,5300,20240805,7.36,5970,-4.69,20240813,5300,7.36,20240805,6040,-5.79,20231222,5300,7.36,20240805,0.49,N,093920,500,93 억,,556761,N,N,0,N,00,N +20241120,100735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,-30,5,-0.53,15796620,2779,21.30,5740,5740,5670,7420,4000,5710,5684.28,2.99,0,-421,5756,5732,5696,5672,5636,5745,5685,93,1710,500,4220,10,1,18600000,1056,7.33,0.52,12,0.01,775.00,11013.00,6040,20231222,-5.96,5300,20240805,7.17,5970,-4.86,20240813,5300,7.17,20240805,6040,-5.96,20231222,5300,7.17,20240805,0.49,N,093920,500,93 억,,556761,N,N,0,N,00,N +20241120,090732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-40,5,-0.70,3145680,554,4.25,5740,5740,5670,7420,4000,5710,5678.12,2.99,0,-4,5756,5732,5696,5672,5636,5745,5685,93,1710,500,4220,10,1,18600000,1055,7.32,0.51,12,0.00,775.00,11013.00,6040,20231222,-6.13,5300,20240805,6.98,5970,-5.03,20240813,5300,6.98,20240805,6040,-6.13,20231222,5300,6.98,20240805,0.49,N,093920,500,93 억,,556761,N,N,0,N,00,N 20241119,160653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5710,10,2,0.18,74359850,13045,189.30,5660,5720,5660,7410,3990,5700,5700.26,3.00,0,-1747,5786,5742,5676,5632,5566,5765,5655,93,1710,500,4210,10,1,18600000,1062,7.37,0.52,12,0.07,775.00,11013.00,6040,20231222,-5.46,5300,20240805,7.74,5970,-4.36,20240813,5300,7.74,20240805,6040,-5.46,20231222,5300,7.74,20240805,0.50,N,093920,500,93 억,,558508,N,N,0,N,00,N 20241119,150705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,0,3,0.00,71987530,12629,183.27,5660,5720,5660,7410,3990,5700,5700.18,3.00,0,-1742,5786,5742,5676,5632,5566,5765,5655,93,1710,500,4210,10,1,18600000,1060,7.35,0.52,12,0.07,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.50,N,093920,500,93 억,,558508,N,N,0,N,00,N 20241119,140704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5710,10,2,0.18,53427140,9372,136.00,5660,5720,5660,7410,3990,5700,5700.72,3.00,0,-1742,5786,5742,5676,5632,5566,5765,5655,93,1710,500,4210,10,1,18600000,1062,7.37,0.52,12,0.05,775.00,11013.00,6040,20231222,-5.46,5300,20240805,7.74,5970,-4.36,20240813,5300,7.74,20240805,6040,-5.46,20231222,5300,7.74,20240805,0.50,N,093920,500,93 억,,558508,N,N,0,N,00,N diff --git a/094170/price/prices-20241101.csv b/094170/price/prices-20241101.csv index fc1f38580228..4e233793e49e 100644 --- a/094170/price/prices-20241101.csv +++ b/094170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160723,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19050,-650,5,-3.30,3468659850,178503,55.83,19840,19840,18900,25600,13790,19700,19434.11,3.79,0,-31202,20600,20150,19360,18910,18120,20375,19135,97,5900,500,14180,10,1,19067208,3632,13.50,5.93,12,0.94,1411.00,3210.00,26250,20240126,-27.43,16650,20240904,14.41,26250,-27.43,20240126,16650,14.41,20240904,26250,-27.43,20240126,16650,14.41,20240904,6.02,N,094170,500,97 억,,723093,N,N,21,N,00,N +20241120,150732,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18940,-760,5,-3.86,3072511160,157635,49.30,19840,19840,18900,25600,13790,19700,19491.30,3.79,0,-29029,20600,20150,19360,18910,18120,20375,19135,97,5900,500,14180,10,1,19067208,3611,13.42,5.90,12,0.83,1411.00,3210.00,26250,20240126,-27.85,16650,20240904,13.75,26250,-27.85,20240126,16650,13.75,20240904,26250,-27.85,20240126,16650,13.75,20240904,6.02,N,094170,500,97 억,,723093,N,N,20,N,00,N +20241120,140734,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19450,-250,5,-1.27,2093561740,106653,33.36,19840,19840,19410,25600,13790,19700,19629.66,3.79,0,-11221,20600,20150,19360,18910,18120,20375,19135,97,5900,500,14180,10,1,19067208,3709,13.78,6.06,12,0.56,1411.00,3210.00,26250,20240126,-25.90,16650,20240904,16.82,26250,-25.90,20240126,16650,16.82,20240904,26250,-25.90,20240126,16650,16.82,20240904,6.02,N,094170,500,97 억,,723093,N,N,20,N,00,N +20241120,130735,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19670,-30,5,-0.15,1627460560,82737,25.88,19840,19840,19500,25600,13790,19700,19670.29,3.79,0,-8191,20600,20150,19360,18910,18120,20375,19135,97,5900,500,14180,10,1,19067208,3751,13.94,6.13,12,0.43,1411.00,3210.00,26250,20240126,-25.07,16650,20240904,18.14,26250,-25.07,20240126,16650,18.14,20240904,26250,-25.07,20240126,16650,18.14,20240904,6.02,N,094170,500,97 억,,723093,N,N,20,N,00,N +20241120,120733,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19720,20,2,0.10,1373056090,69779,21.83,19840,19840,19500,25600,13790,19700,19677.21,3.79,0,-7109,20600,20150,19360,18910,18120,20375,19135,97,5900,500,14180,10,1,19067208,3760,13.98,6.14,12,0.37,1411.00,3210.00,26250,20240126,-24.88,16650,20240904,18.44,26250,-24.88,20240126,16650,18.44,20240904,26250,-24.88,20240126,16650,18.44,20240904,6.02,N,094170,500,97 억,,723093,N,N,20,N,00,N +20241120,110735,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19670,-30,5,-0.15,1267072670,64392,20.14,19840,19840,19500,25600,13790,19700,19677.49,3.79,0,-7148,20600,20150,19360,18910,18120,20375,19135,97,5900,500,14180,10,1,19067208,3751,13.94,6.13,12,0.34,1411.00,3210.00,26250,20240126,-25.07,16650,20240904,18.14,26250,-25.07,20240126,16650,18.14,20240904,26250,-25.07,20240126,16650,18.14,20240904,6.02,N,094170,500,97 억,,723093,N,N,20,N,00,N +20241120,100735,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19720,20,2,0.10,1018097900,51763,16.19,19840,19840,19500,25600,13790,19700,19668.45,3.79,0,-4180,20600,20150,19360,18910,18120,20375,19135,97,5900,500,14180,10,1,19067208,3760,13.98,6.14,12,0.27,1411.00,3210.00,26250,20240126,-24.88,16650,20240904,18.44,26250,-24.88,20240126,16650,18.44,20240904,26250,-24.88,20240126,16650,18.44,20240904,6.02,N,094170,500,97 억,,723093,N,N,20,N,00,N +20241120,090733,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19780,80,2,0.41,229171380,11615,3.63,19840,19840,19630,25600,13790,19700,19730.64,3.79,0,-2934,20600,20150,19360,18910,18120,20375,19135,97,5900,500,14180,10,1,19067208,3771,14.02,6.16,12,0.06,1411.00,3210.00,26250,20240126,-24.65,16650,20240904,18.80,26250,-24.65,20240126,16650,18.80,20240904,26250,-24.65,20240126,16650,18.80,20240904,6.02,N,094170,500,97 억,,723093,N,N,20,N,00,N 20241119,160653,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19700,1110,2,5.97,6129114010,316718,183.07,18590,19810,18570,24150,13020,18590,19351.28,3.55,0,45518,18910,18750,18430,18270,17950,18830,18350,97,5560,500,13380,10,1,19067208,3756,13.96,6.14,12,1.66,1411.00,3210.00,26250,20240126,-24.95,16650,20240904,18.32,26250,-24.95,20240126,16650,18.32,20240904,26250,-24.95,20240126,16650,18.32,20240904,6.15,N,094170,500,97 억,,677363,N,N,20,N,00,N 20241119,150705,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19730,1140,2,6.13,5591923210,289470,167.32,18590,19730,18570,24150,13020,18590,19318.05,3.55,0,51982,18910,18750,18430,18270,17950,18830,18350,97,5560,500,13380,10,1,19067208,3762,13.98,6.15,12,1.52,1411.00,3210.00,26250,20240126,-24.84,16650,20240904,18.50,26250,-24.84,20240126,16650,18.50,20240904,26250,-24.84,20240126,16650,18.50,20240904,6.15,N,094170,500,97 억,,677363,N,N,7,N,00,N 20241119,140704,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19510,920,2,4.95,4820293800,250032,144.52,18590,19590,18570,24150,13020,18590,19278.98,3.55,0,39084,18910,18750,18430,18270,17950,18830,18350,97,5560,500,13380,10,1,19067208,3720,13.83,6.08,12,1.31,1411.00,3210.00,26250,20240126,-25.68,16650,20240904,17.18,26250,-25.68,20240126,16650,17.18,20240904,26250,-25.68,20240126,16650,17.18,20240904,6.15,N,094170,500,97 억,,677363,N,N,7,N,00,N diff --git a/094280/price/prices-20241101.csv b/094280/price/prices-20241101.csv index 6cb7ecc4f164..b0bdaa0c4743 100644 --- a/094280/price/prices-20241101.csv +++ b/094280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160723,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12460,-60,5,-0.48,48712700,3908,74.69,12520,12520,12440,16270,8770,12520,12464.87,0.72,0,-734,12726,12622,12466,12362,12206,12675,12415,58,3750,500,9510,10,1,11558200,1440,10.62,2.01,12,0.03,1173.00,6202.00,17000,20240627,-26.71,11970,20240805,4.09,17000,-26.71,20240627,11970,4.09,20240805,17000,-26.71,20240627,11970,4.09,20240805,0.35,N,094280,500,57 억,,83770,N,N,1,N,00,N +20241120,150732,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12460,-60,5,-0.48,46283460,3713,70.97,12520,12520,12440,16270,8770,12520,12465.25,0.72,0,-618,12726,12622,12466,12362,12206,12675,12415,58,3750,500,9510,10,1,11558200,1440,10.62,2.01,12,0.03,1173.00,6202.00,17000,20240627,-26.71,11970,20240805,4.09,17000,-26.71,20240627,11970,4.09,20240805,17000,-26.71,20240627,11970,4.09,20240805,0.35,N,094280,500,57 억,,83770,N,N,0,N,00,N +20241120,140734,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12460,-60,5,-0.48,42834050,3436,65.67,12520,12520,12440,16270,8770,12520,12466.25,0.72,0,-468,12726,12622,12466,12362,12206,12675,12415,58,3750,500,9510,10,1,11558200,1440,10.62,2.01,12,0.03,1173.00,6202.00,17000,20240627,-26.71,11970,20240805,4.09,17000,-26.71,20240627,11970,4.09,20240805,17000,-26.71,20240627,11970,4.09,20240805,0.35,N,094280,500,57 억,,83770,N,N,0,N,00,N +20241120,130735,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12460,-60,5,-0.48,40255380,3229,61.72,12520,12520,12440,16270,8770,12520,12466.83,0.72,0,-361,12726,12622,12466,12362,12206,12675,12415,58,3750,500,9510,10,1,11558200,1440,10.62,2.01,12,0.03,1173.00,6202.00,17000,20240627,-26.71,11970,20240805,4.09,17000,-26.71,20240627,11970,4.09,20240805,17000,-26.71,20240627,11970,4.09,20240805,0.35,N,094280,500,57 억,,83770,N,N,0,N,00,N +20241120,120734,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12450,-70,5,-0.56,34328940,2753,52.62,12520,12520,12450,16270,8770,12520,12469.65,0.72,0,-239,12726,12622,12466,12362,12206,12675,12415,58,3750,500,9510,10,1,11558200,1439,10.61,2.01,12,0.02,1173.00,6202.00,17000,20240627,-26.76,11970,20240805,4.01,17000,-26.76,20240627,11970,4.01,20240805,17000,-26.76,20240627,11970,4.01,20240805,0.35,N,094280,500,57 억,,83770,N,N,0,N,00,N +20241120,110735,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,-50,5,-0.40,25479610,2043,39.05,12520,12520,12460,16270,8770,12520,12471.66,0.72,0,-141,12726,12622,12466,12362,12206,12675,12415,58,3750,500,9510,10,1,11558200,1441,10.63,2.01,12,0.02,1173.00,6202.00,17000,20240627,-26.65,11970,20240805,4.18,17000,-26.65,20240627,11970,4.18,20240805,17000,-26.65,20240627,11970,4.18,20240805,0.35,N,094280,500,57 억,,83770,N,N,0,N,00,N +20241120,100735,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12470,-50,5,-0.40,9897220,793,15.16,12520,12520,12460,16270,8770,12520,12480.73,0.72,0,-163,12726,12622,12466,12362,12206,12675,12415,58,3750,500,9510,10,1,11558200,1441,10.63,2.01,12,0.01,1173.00,6202.00,17000,20240627,-26.65,11970,20240805,4.18,17000,-26.65,20240627,11970,4.18,20240805,17000,-26.65,20240627,11970,4.18,20240805,0.35,N,094280,500,57 억,,83770,N,N,0,N,00,N +20241120,090733,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12490,-30,5,-0.24,1800190,144,2.75,12520,12520,12490,16270,8770,12520,12501.32,0.72,0,-12,12726,12622,12466,12362,12206,12675,12415,58,3750,500,9510,10,1,11558200,1444,10.65,2.01,12,0.00,1173.00,6202.00,17000,20240627,-26.53,11970,20240805,4.34,17000,-26.53,20240627,11970,4.34,20240805,17000,-26.53,20240627,11970,4.34,20240805,0.35,N,094280,500,57 억,,83770,N,N,0,N,00,N 20241119,160654,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12520,70,2,0.56,65277610,5232,82.61,12310,12570,12310,16180,8720,12450,12476.61,0.74,0,-1842,12583,12516,12383,12316,12183,12550,12350,58,3730,500,9460,10,1,11558200,1447,10.67,2.02,12,0.05,1173.00,6202.00,17000,20240627,-26.35,11970,20240805,4.59,17000,-26.35,20240627,11970,4.59,20240805,17000,-26.35,20240627,11970,4.59,20240805,0.35,N,094280,500,57 억,,85593,N,N,3,N,00,N 20241119,150705,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12510,60,2,0.48,62448120,5006,79.05,12310,12570,12310,16180,8720,12450,12474.65,0.74,0,-1815,12583,12516,12383,12316,12183,12550,12350,58,3730,500,9460,10,1,11558200,1446,10.66,2.02,12,0.04,1173.00,6202.00,17000,20240627,-26.41,11970,20240805,4.51,17000,-26.41,20240627,11970,4.51,20240805,17000,-26.41,20240627,11970,4.51,20240805,0.35,N,094280,500,57 억,,85593,N,N,3,N,00,N 20241119,140704,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12510,60,2,0.48,60822040,4876,76.99,12310,12570,12310,16180,8720,12450,12473.76,0.74,0,-1757,12583,12516,12383,12316,12183,12550,12350,58,3730,500,9460,10,1,11558200,1446,10.66,2.02,12,0.04,1173.00,6202.00,17000,20240627,-26.41,11970,20240805,4.51,17000,-26.41,20240627,11970,4.51,20240805,17000,-26.41,20240627,11970,4.51,20240805,0.35,N,094280,500,57 억,,85593,N,N,3,N,00,N diff --git a/094360/price/prices-20241101.csv b/094360/price/prices-20241101.csv index cf78878c45ff..af67b2eb7ba9 100644 --- a/094360/price/prices-20241101.csv +++ b/094360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160723,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13730,-190,5,-1.36,1948192040,140992,37.48,13920,14120,13600,18090,9750,13920,13818.43,1.71,0,-9420,15146,14532,13766,13152,12386,14840,13460,106,4170,500,10020,10,1,20823124,2859,-10.71,4.06,12,0.68,-1282.00,3384.00,37900,20240104,-63.77,11900,20241115,15.38,37900,-63.77,20240104,11900,15.38,20241115,37900,-63.77,20240104,11900,15.38,20241115,2.68,N,094360,500,105 억,,355196,N,N,578,N,00,N +20241120,150732,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13750,-170,5,-1.22,1769016420,127977,34.02,13920,14120,13600,18090,9750,13920,13822.89,1.71,0,-6315,15146,14532,13766,13152,12386,14840,13460,106,4170,500,10020,10,1,20823124,2863,-10.73,4.06,12,0.61,-1282.00,3384.00,37900,20240104,-63.72,11900,20241115,15.55,37900,-63.72,20240104,11900,15.55,20241115,37900,-63.72,20240104,11900,15.55,20241115,2.68,N,094360,500,105 억,,355196,N,N,415,N,00,N +20241120,140734,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13750,-170,5,-1.22,1501755650,108550,28.85,13920,14120,13600,18090,9750,13920,13834.66,1.71,0,-4119,15146,14532,13766,13152,12386,14840,13460,106,4170,500,10020,10,1,20823124,2863,-10.73,4.06,12,0.52,-1282.00,3384.00,37900,20240104,-63.72,11900,20241115,15.55,37900,-63.72,20240104,11900,15.55,20241115,37900,-63.72,20240104,11900,15.55,20241115,2.68,N,094360,500,105 억,,355196,N,N,415,N,00,N +20241120,130736,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13910,-10,5,-0.07,1289346830,93196,24.77,13920,14120,13600,18090,9750,13920,13834.75,1.71,0,-3290,15146,14532,13766,13152,12386,14840,13460,106,4170,500,10020,10,1,20823124,2896,-10.85,4.11,12,0.45,-1282.00,3384.00,37900,20240104,-63.30,11900,20241115,16.89,37900,-63.30,20240104,11900,16.89,20241115,37900,-63.30,20240104,11900,16.89,20241115,2.68,N,094360,500,105 억,,355196,N,N,415,N,00,N +20241120,120734,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13930,10,2,0.07,1133082470,81963,21.79,13920,14120,13600,18090,9750,13920,13824.26,1.71,0,-900,15146,14532,13766,13152,12386,14840,13460,106,4170,500,10020,10,1,20823124,2901,-10.87,4.12,12,0.39,-1282.00,3384.00,37900,20240104,-63.25,11900,20241115,17.06,37900,-63.25,20240104,11900,17.06,20241115,37900,-63.25,20240104,11900,17.06,20241115,2.68,N,094360,500,105 억,,355196,N,N,415,N,00,N +20241120,110736,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13930,10,2,0.07,1044148190,75574,20.09,13920,14120,13600,18090,9750,13920,13816.17,1.71,0,-862,15146,14532,13766,13152,12386,14840,13460,106,4170,500,10020,10,1,20823124,2901,-10.87,4.12,12,0.36,-1282.00,3384.00,37900,20240104,-63.25,11900,20241115,17.06,37900,-63.25,20240104,11900,17.06,20241115,37900,-63.25,20240104,11900,17.06,20241115,2.68,N,094360,500,105 억,,355196,N,N,415,N,00,N +20241120,100735,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13710,-210,5,-1.51,664355930,48352,12.85,13920,13920,13600,18090,9750,13920,13739.82,1.71,0,-2369,15146,14532,13766,13152,12386,14840,13460,106,4170,500,10020,10,1,20823124,2855,-10.69,4.05,12,0.23,-1282.00,3384.00,37900,20240104,-63.83,11900,20241115,15.21,37900,-63.83,20240104,11900,15.21,20241115,37900,-63.83,20240104,11900,15.21,20241115,2.68,N,094360,500,105 억,,355196,N,N,415,N,00,N +20241120,090733,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13780,-140,5,-1.01,129187390,9343,2.48,13920,13920,13750,18090,9750,13920,13826.74,1.71,0,-1927,15146,14532,13766,13152,12386,14840,13460,106,4170,500,10020,10,1,20823124,2869,-10.75,4.07,12,0.04,-1282.00,3384.00,37900,20240104,-63.64,11900,20241115,15.80,37900,-63.64,20240104,11900,15.80,20241115,37900,-63.64,20240104,11900,15.80,20241115,2.68,N,094360,500,105 억,,355196,N,N,415,N,00,N 20241119,160654,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13920,920,2,7.08,5216171130,374150,386.39,13140,14380,13000,16900,9100,13000,13941.59,1.47,0,53433,13406,13202,12796,12592,12186,13305,12695,106,3900,500,9360,10,1,20823124,2899,-10.86,4.11,12,1.80,-1282.00,3384.00,37900,20240104,-63.27,11900,20241115,16.97,37900,-63.27,20240104,11900,16.97,20241115,37900,-63.27,20240104,11900,16.97,20241115,2.76,N,094360,500,105 억,,305804,N,N,415,N,00,N 20241119,150706,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13860,860,2,6.62,5000275940,358582,370.32,13140,14380,13000,16900,9100,13000,13944.75,1.47,0,54627,13406,13202,12796,12592,12186,13305,12695,106,3900,500,9360,10,1,20823124,2886,-10.81,4.10,12,1.72,-1282.00,3384.00,37900,20240104,-63.43,11900,20241115,16.47,37900,-63.43,20240104,11900,16.47,20241115,37900,-63.43,20240104,11900,16.47,20241115,2.76,N,094360,500,105 억,,305804,N,N,303,N,00,N 20241119,140704,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13930,930,2,7.15,4518031510,323712,334.31,13140,14380,13000,16900,9100,13000,13957.14,1.47,0,44458,13406,13202,12796,12592,12186,13305,12695,106,3900,500,9360,10,1,20823124,2901,-10.87,4.12,12,1.55,-1282.00,3384.00,37900,20240104,-63.25,11900,20241115,17.06,37900,-63.25,20240104,11900,17.06,20241115,37900,-63.25,20240104,11900,17.06,20241115,2.76,N,094360,500,105 억,,305804,N,N,303,N,00,N diff --git a/094480/price/prices-20241101.csv b/094480/price/prices-20241101.csv index be265b3d5001..078aa27be5ea 100644 --- a/094480/price/prices-20241101.csv +++ b/094480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160724,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8080,-470,5,-5.50,8990414840,1084914,35.60,8540,8700,7940,11110,5990,8550,8284.52,1.97,0,-70317,9403,8976,8573,8146,7743,9190,8360,196,2560,500,5300,10,1,39229838,3170,-8080.00,2.79,12,2.77,-1.00,2897.00,14200,20231207,-43.10,5480,20240708,47.45,12350,-34.57,20240103,5480,47.45,20240708,14200,-43.10,20231207,5480,47.45,20240708,5.77,N,094480,500,196 억,,773708,N,N,3,N,00,N +20241120,150733,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8140,-410,5,-4.80,8559873580,1031796,33.86,8540,8700,7940,11110,5990,8550,8293.51,1.97,0,-73073,9403,8976,8573,8146,7743,9190,8360,196,2560,500,5300,10,1,39229838,3193,-8140.00,2.81,12,2.63,-1.00,2897.00,14200,20231207,-42.68,5480,20240708,48.54,12350,-34.09,20240103,5480,48.54,20240708,14200,-42.68,20231207,5480,48.54,20240708,5.77,N,094480,500,196 억,,773708,N,N,3,N,00,N +20241120,140734,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8100,-450,5,-5.26,7396054620,888139,29.14,8540,8700,7940,11110,5990,8550,8324.96,1.97,0,-50603,9403,8976,8573,8146,7743,9190,8360,196,2560,500,5300,10,1,39229838,3178,-8100.00,2.80,12,2.26,-1.00,2897.00,14200,20231207,-42.96,5480,20240708,47.81,12350,-34.41,20240103,5480,47.81,20240708,14200,-42.96,20231207,5480,47.81,20240708,5.77,N,094480,500,196 억,,773708,N,N,3,N,00,N +20241120,130736,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8150,-400,5,-4.68,5753916920,684417,22.46,8540,8700,8140,11110,5990,8550,8404.83,1.97,0,-48839,9403,8976,8573,8146,7743,9190,8360,196,2560,500,5300,10,1,39229838,3197,-8150.00,2.81,12,1.74,-1.00,2897.00,14200,20231207,-42.61,5480,20240708,48.72,12350,-34.01,20240103,5480,48.72,20240708,14200,-42.61,20231207,5480,48.72,20240708,5.77,N,094480,500,196 억,,773708,N,N,3,N,00,N +20241120,120734,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8280,-270,5,-3.16,4682018800,554080,18.18,8540,8700,8260,11110,5990,8550,8448.17,1.97,0,-20907,9403,8976,8573,8146,7743,9190,8360,196,2560,500,5300,10,1,39229838,3248,-8280.00,2.86,12,1.41,-1.00,2897.00,14200,20231207,-41.69,5480,20240708,51.09,12350,-32.96,20240103,5480,51.09,20240708,14200,-41.69,20231207,5480,51.09,20240708,5.77,N,094480,500,196 억,,773708,N,N,3,N,00,N +20241120,110736,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8320,-230,5,-2.69,4202200150,496232,16.28,8540,8700,8300,11110,5990,8550,8466.47,1.97,0,-5904,9403,8976,8573,8146,7743,9190,8360,196,2560,500,5300,10,1,39229838,3264,-8320.00,2.87,12,1.26,-1.00,2897.00,14200,20231207,-41.41,5480,20240708,51.82,12350,-32.63,20240103,5480,51.82,20240708,14200,-41.41,20231207,5480,51.82,20240708,5.77,N,094480,500,196 억,,773708,N,N,3,N,00,N +20241120,100736,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8400,-150,5,-1.75,3072440700,361035,11.85,8540,8700,8390,11110,5990,8550,8508.91,1.97,0,57857,9403,8976,8573,8146,7743,9190,8360,196,2560,500,5300,10,1,39229838,3295,-8400.00,2.90,12,0.92,-1.00,2897.00,14200,20231207,-40.85,5480,20240708,53.28,12350,-31.98,20240103,5480,53.28,20240708,14200,-40.85,20231207,5480,53.28,20240708,5.77,N,094480,500,196 억,,773708,N,N,3,N,00,N +20241120,090734,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8550,0,3,0.00,1440737490,167652,5.50,8540,8700,8480,11110,5990,8550,8596.50,1.97,0,38308,9403,8976,8573,8146,7743,9190,8360,196,2560,500,5300,10,1,39229838,3354,-8550.00,2.95,12,0.43,-1.00,2897.00,14200,20231207,-39.79,5480,20240708,56.02,12350,-30.77,20240103,5480,56.02,20240708,14200,-39.79,20231207,5480,56.02,20240708,5.77,N,094480,500,196 억,,773708,N,N,3,N,00,N 20241119,160654,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8550,190,2,2.27,25889416260,3010426,391.33,8490,9000,8170,10860,5860,8360,8600.05,2.79,0,-325085,8640,8500,8260,8120,7880,8570,8190,196,2500,500,5180,10,1,39229838,3354,-8550.00,2.95,12,7.67,-1.00,2897.00,14200,20231207,-39.79,5480,20240708,56.02,12350,-30.77,20240103,5480,56.02,20240708,14200,-39.79,20231207,5480,56.02,20240708,5.74,N,094480,500,196 억,,1094603,N,N,3,N,00,N 20241119,150706,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8450,90,2,1.08,24927187530,2897657,376.67,8490,9000,8170,10860,5860,8360,8602.55,2.79,0,-328257,8640,8500,8260,8120,7880,8570,8190,196,2500,500,5180,10,1,39229838,3315,-8450.00,2.92,12,7.39,-1.00,2897.00,14200,20231207,-40.49,5480,20240708,54.20,12350,-31.58,20240103,5480,54.20,20240708,14200,-40.49,20231207,5480,54.20,20240708,5.74,N,094480,500,196 억,,1094603,N,N,21,N,00,N 20241119,140705,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8550,190,2,2.27,22703947210,2632622,342.22,8490,9000,8170,10860,5860,8360,8624.10,2.79,0,-360201,8640,8500,8260,8120,7880,8570,8190,196,2500,500,5180,10,1,39229838,3354,-8550.00,2.95,12,6.71,-1.00,2897.00,14200,20231207,-39.79,5480,20240708,56.02,12350,-30.77,20240103,5480,56.02,20240708,14200,-39.79,20231207,5480,56.02,20240708,5.74,N,094480,500,196 억,,1094603,N,N,21,N,00,N diff --git a/094800/price/prices-20241101.csv b/094800/price/prices-20241101.csv index 494b9ae49366..b7ffbf412322 100644 --- a/094800/price/prices-20241101.csv +++ b/094800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160724,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4420,80,2,1.84,287972985,66104,210.40,4300,4440,4295,5640,3040,4340,4356.01,2.53,0,0,4363,4351,4328,4316,4293,4357,4322,4642,1300,0,3210,5,1,92834331,4103,0.00,0.00,12,0.07,0.00,0.00,4625,20241002,-4.43,3900,20231113,13.33,4625,-4.43,20241002,3970,11.34,20240102,4625,-4.43,20241002,3910,13.04,20231228,0.00,N,094800,0,4641 억,,2351437,N,N,3,N,00,N +20241120,150733,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4430,90,2,2.07,279277220,64135,204.13,4300,4440,4295,5640,3040,4340,4354.52,2.53,0,0,4363,4351,4328,4316,4293,4357,4322,4642,1300,0,3210,5,1,92834331,4113,0.00,0.00,12,0.07,0.00,0.00,4625,20241002,-4.22,3900,20231113,13.59,4625,-4.22,20241002,3970,11.59,20240102,4625,-4.22,20241002,3910,13.30,20231228,0.00,N,094800,0,4641 억,,2351437,N,N,209,N,00,N +20241120,140735,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4380,40,2,0.92,195026795,44972,143.14,4300,4380,4295,5640,3040,4340,4336.63,2.53,0,0,4363,4351,4328,4316,4293,4357,4322,4642,1300,0,3210,5,1,92834331,4066,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-5.30,3900,20231113,12.31,4625,-5.30,20241002,3970,10.33,20240102,4625,-5.30,20241002,3910,12.02,20231228,0.00,N,094800,0,4641 억,,2351437,N,N,209,N,00,N +20241120,130736,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4320,-20,5,-0.46,135240785,31240,99.43,4300,4365,4295,5640,3040,4340,4329.09,2.53,0,0,4363,4351,4328,4316,4293,4357,4322,4642,1300,0,3210,5,1,92834331,4010,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-6.59,3900,20231113,10.77,4625,-6.59,20241002,3970,8.82,20240102,4625,-6.59,20241002,3910,10.49,20231228,0.00,N,094800,0,4641 억,,2351437,N,N,209,N,00,N +20241120,120735,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4300,-40,5,-0.92,124004960,28643,91.17,4300,4365,4295,5640,3040,4340,4329.33,2.53,0,0,4363,4351,4328,4316,4293,4357,4322,4642,1300,0,3210,5,1,92834331,3992,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-7.03,3900,20231113,10.26,4625,-7.03,20241002,3970,8.31,20240102,4625,-7.03,20241002,3910,9.97,20231228,0.00,N,094800,0,4641 억,,2351437,N,N,209,N,00,N +20241120,110736,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4310,-30,5,-0.69,116285845,26854,85.47,4300,4365,4295,5640,3040,4340,4330.30,2.53,0,0,4363,4351,4328,4316,4293,4357,4322,4642,1300,0,3210,5,1,92834331,4001,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-6.81,3900,20231113,10.51,4625,-6.81,20241002,3970,8.56,20240102,4625,-6.81,20241002,3910,10.23,20231228,0.00,N,094800,0,4641 억,,2351437,N,N,209,N,00,N +20241120,100736,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4360,20,2,0.46,83302460,19251,61.27,4300,4365,4295,5640,3040,4340,4327.18,2.53,0,0,4363,4351,4328,4316,4293,4357,4322,4642,1300,0,3210,5,1,92834331,4048,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-5.73,3900,20231113,11.79,4625,-5.73,20241002,3970,9.82,20240102,4625,-5.73,20241002,3910,11.51,20231228,0.00,N,094800,0,4641 억,,2351437,N,N,209,N,00,N +20241120,090734,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4300,-40,5,-0.92,301000,70,0.22,4300,4300,4300,5640,3040,4340,4300.00,2.53,0,0,4363,4351,4328,4316,4293,4357,4322,4642,1300,0,3210,5,1,92834331,3992,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-7.03,3900,20231113,10.26,4625,-7.03,20241002,3970,8.31,20240102,4625,-7.03,20241002,3910,9.97,20231228,0.00,N,094800,0,4641 억,,2351437,N,N,209,N,00,N 20241119,160654,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4340,40,2,0.93,135871535,31418,86.66,4310,4340,4305,5590,3010,4300,4324.64,2.53,0,0,4363,4331,4283,4251,4203,4347,4267,4642,1290,0,3180,5,1,92834331,4029,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-6.16,3900,20231113,11.28,4625,-6.16,20241002,3970,9.32,20240102,4625,-6.16,20241002,3910,11.00,20231228,0.00,N,094800,0,4641 억,,2350543,N,N,209,N,00,N 20241119,150706,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4335,35,2,0.81,131793355,30478,84.07,4310,4340,4305,5590,3010,4300,4324.21,2.53,0,0,4363,4331,4283,4251,4203,4347,4267,4642,1290,0,3180,5,1,92834331,4024,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-6.27,3900,20231113,11.15,4625,-6.27,20241002,3970,9.19,20240102,4625,-6.27,20241002,3910,10.87,20231228,0.00,N,094800,0,4641 억,,2350543,N,N,233,N,00,N 20241119,140705,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4340,40,2,0.93,102755775,23779,65.59,4310,4340,4305,5590,3010,4300,4321.28,2.53,0,0,4363,4331,4283,4251,4203,4347,4267,4642,1290,0,3180,5,1,92834331,4029,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-6.16,3900,20231113,11.28,4625,-6.16,20241002,3970,9.32,20240102,4625,-6.16,20241002,3910,11.00,20231228,0.00,N,094800,0,4641 억,,2350543,N,N,233,N,00,N diff --git a/094820/price/prices-20241101.csv b/094820/price/prices-20241101.csv index 61456347f18a..c2a62e27fd43 100644 --- a/094820/price/prices-20241101.csv +++ b/094820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160724,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10130,-180,5,-1.75,1257008930,122544,89.54,10330,10570,10060,13400,7220,10310,10257.65,1.63,0,-28235,10656,10482,10316,10142,9976,10570,10230,75,3090,500,7210,10,1,15078709,1527,15.95,1.17,12,0.81,635.00,8668.00,15200,20240529,-33.36,8510,20240805,19.04,15200,-33.36,20240529,8510,19.04,20240805,15200,-33.36,20240529,8510,19.04,20240805,4.67,N,094820,500,75 억,,246533,N,N,12,N,00,N +20241120,150733,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10120,-190,5,-1.84,1213406920,118238,86.39,10330,10570,10060,13400,7220,10310,10262.30,1.63,0,-27840,10656,10482,10316,10142,9976,10570,10230,75,3090,500,7210,10,1,15078709,1526,15.94,1.17,12,0.78,635.00,8668.00,15200,20240529,-33.42,8510,20240805,18.92,15200,-33.42,20240529,8510,18.92,20240805,15200,-33.42,20240529,8510,18.92,20240805,4.67,N,094820,500,75 억,,246533,N,N,6,N,00,N +20241120,140735,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10160,-150,5,-1.45,1116092280,108633,79.37,10330,10570,10060,13400,7220,10310,10273.88,1.63,0,-24666,10656,10482,10316,10142,9976,10570,10230,75,3090,500,7210,10,1,15078709,1532,16.00,1.17,12,0.72,635.00,8668.00,15200,20240529,-33.16,8510,20240805,19.39,15200,-33.16,20240529,8510,19.39,20240805,15200,-33.16,20240529,8510,19.39,20240805,4.67,N,094820,500,75 억,,246533,N,N,6,N,00,N +20241120,130737,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10100,-210,5,-2.04,1058135180,102931,75.21,10330,10570,10060,13400,7220,10310,10279.96,1.63,0,-23388,10656,10482,10316,10142,9976,10570,10230,75,3090,500,7210,10,1,15078709,1523,15.91,1.17,12,0.68,635.00,8668.00,15200,20240529,-33.55,8510,20240805,18.68,15200,-33.55,20240529,8510,18.68,20240805,15200,-33.55,20240529,8510,18.68,20240805,4.67,N,094820,500,75 억,,246533,N,N,6,N,00,N +20241120,120735,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10200,-110,5,-1.07,922132070,89480,65.38,10330,10570,10130,13400,7220,10310,10305.44,1.63,0,-16490,10656,10482,10316,10142,9976,10570,10230,75,3090,500,7210,10,1,15078709,1538,16.06,1.18,12,0.59,635.00,8668.00,15200,20240529,-32.89,8510,20240805,19.86,15200,-32.89,20240529,8510,19.86,20240805,15200,-32.89,20240529,8510,19.86,20240805,4.67,N,094820,500,75 억,,246533,N,N,6,N,00,N +20241120,110737,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10180,-130,5,-1.26,819215200,79348,57.98,10330,10570,10130,13400,7220,10310,10324.38,1.63,0,-20929,10656,10482,10316,10142,9976,10570,10230,75,3090,500,7210,10,1,15078709,1535,16.03,1.17,12,0.53,635.00,8668.00,15200,20240529,-33.03,8510,20240805,19.62,15200,-33.03,20240529,8510,19.62,20240805,15200,-33.03,20240529,8510,19.62,20240805,4.67,N,094820,500,75 억,,246533,N,N,6,N,00,N +20241120,100736,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10300,-10,5,-0.10,586799560,56632,41.38,10330,10570,10210,13400,7220,10310,10361.88,1.63,0,-11435,10656,10482,10316,10142,9976,10570,10230,75,3090,500,7210,10,1,15078709,1553,16.22,1.19,12,0.38,635.00,8668.00,15200,20240529,-32.24,8510,20240805,21.03,15200,-32.24,20240529,8510,21.03,20240805,15200,-32.24,20240529,8510,21.03,20240805,4.67,N,094820,500,75 억,,246533,N,N,6,N,00,N +20241120,090734,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10270,-40,5,-0.39,75626340,7363,5.38,10330,10350,10210,13400,7220,10310,10269.59,1.63,0,-2387,10656,10482,10316,10142,9976,10570,10230,75,3090,500,7210,10,1,15078709,1549,16.17,1.18,12,0.05,635.00,8668.00,15200,20240529,-32.43,8510,20240805,20.68,15200,-32.43,20240529,8510,20.68,20240805,15200,-32.43,20240529,8510,20.68,20240805,4.67,N,094820,500,75 억,,246533,N,N,6,N,00,N 20241119,160655,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10310,240,2,2.38,1367908430,132291,130.62,10210,10490,10150,13090,7050,10070,10340.42,1.59,0,7297,10530,10300,10100,9870,9670,10415,9985,75,3020,500,7040,10,1,15078709,1555,16.24,1.19,12,0.88,635.00,8668.00,15200,20240529,-32.17,8510,20240805,21.15,15200,-32.17,20240529,8510,21.15,20240805,15200,-32.17,20240529,8510,21.15,20240805,4.63,N,094820,500,75 억,,239266,N,N,6,N,00,N 20241119,150707,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10320,250,2,2.48,1307826020,126461,124.86,10210,10490,10150,13090,7050,10070,10341.81,1.59,0,8187,10530,10300,10100,9870,9670,10415,9985,75,3020,500,7040,10,1,15078709,1556,16.25,1.19,12,0.84,635.00,8668.00,15200,20240529,-32.11,8510,20240805,21.27,15200,-32.11,20240529,8510,21.27,20240805,15200,-32.11,20240529,8510,21.27,20240805,4.63,N,094820,500,75 억,,239266,N,N,25,N,00,N 20241119,140705,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10360,290,2,2.88,1131905760,109399,108.02,10210,10490,10150,13090,7050,10070,10346.68,1.59,0,9885,10530,10300,10100,9870,9670,10415,9985,75,3020,500,7040,10,1,15078709,1562,16.31,1.20,12,0.73,635.00,8668.00,15200,20240529,-31.84,8510,20240805,21.74,15200,-31.84,20240529,8510,21.74,20240805,15200,-31.84,20240529,8510,21.74,20240805,4.63,N,094820,500,75 억,,239266,N,N,25,N,00,N diff --git a/094840/price/prices-20241101.csv b/094840/price/prices-20241101.csv index fca53505272b..3a74f022664a 100644 --- a/094840/price/prices-20241101.csv +++ b/094840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5600,70,2,1.27,30515000,5506,52.95,5580,5640,5460,7180,3880,5530,5542.14,1.79,0,27,5743,5636,5533,5426,5323,5690,5480,52,1650,500,3530,10,1,10471840,586,1.57,0.27,12,0.05,3558.00,21036.00,11200,20240126,-50.00,5250,20241112,6.67,11200,-50.00,20240126,5250,6.67,20241112,11200,-50.00,20240126,5250,6.67,20241112,2.83,N,094840,500,52 억,,187194,N,N,0,N,00,N +20241120,150734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5600,70,2,1.27,30174030,5445,52.36,5580,5640,5460,7180,3880,5530,5541.60,1.79,0,64,5743,5636,5533,5426,5323,5690,5480,52,1650,500,3530,10,1,10471840,586,1.57,0.27,12,0.05,3558.00,21036.00,11200,20240126,-50.00,5250,20241112,6.67,11200,-50.00,20240126,5250,6.67,20241112,11200,-50.00,20240126,5250,6.67,20241112,2.83,N,094840,500,52 억,,187194,N,N,0,N,00,N +20241120,140735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5570,40,2,0.72,25436330,4595,44.19,5580,5640,5460,7180,3880,5530,5535.65,1.79,0,55,5743,5636,5533,5426,5323,5690,5480,52,1650,500,3530,10,1,10471840,583,1.57,0.26,12,0.04,3558.00,21036.00,11200,20240126,-50.27,5250,20241112,6.10,11200,-50.27,20240126,5250,6.10,20241112,11200,-50.27,20240126,5250,6.10,20241112,2.83,N,094840,500,52 억,,187194,N,N,0,N,00,N +20241120,130737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5540,10,2,0.18,20712580,3745,36.01,5580,5640,5460,7180,3880,5530,5530.73,1.79,0,21,5743,5636,5533,5426,5323,5690,5480,52,1650,500,3530,10,1,10471840,580,1.56,0.26,12,0.04,3558.00,21036.00,11200,20240126,-50.54,5250,20241112,5.52,11200,-50.54,20240126,5250,5.52,20241112,11200,-50.54,20240126,5250,5.52,20241112,2.83,N,094840,500,52 억,,187194,N,N,0,N,00,N +20241120,120735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5550,20,2,0.36,20679290,3739,35.96,5580,5640,5460,7180,3880,5530,5530.70,1.79,0,21,5743,5636,5533,5426,5323,5690,5480,52,1650,500,3530,10,1,10471840,581,1.56,0.26,12,0.04,3558.00,21036.00,11200,20240126,-50.45,5250,20241112,5.71,11200,-50.45,20240126,5250,5.71,20241112,11200,-50.45,20240126,5250,5.71,20241112,2.83,N,094840,500,52 억,,187194,N,N,0,N,00,N +20241120,110737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5520,-10,5,-0.18,5726870,1041,10.01,5580,5640,5460,7180,3880,5530,5501.32,1.79,0,25,5743,5636,5533,5426,5323,5690,5480,52,1650,500,3530,10,1,10471840,578,1.55,0.26,12,0.01,3558.00,21036.00,11200,20240126,-50.71,5250,20241112,5.14,11200,-50.71,20240126,5250,5.14,20241112,11200,-50.71,20240126,5250,5.14,20241112,2.83,N,094840,500,52 억,,187194,N,N,0,N,00,N +20241120,100737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5500,-30,5,-0.54,3320780,604,5.81,5580,5640,5460,7180,3880,5530,5497.98,1.79,0,-19,5743,5636,5533,5426,5323,5690,5480,52,1650,500,3530,10,1,10471840,576,1.55,0.26,12,0.01,3558.00,21036.00,11200,20240126,-50.89,5250,20241112,4.76,11200,-50.89,20240126,5250,4.76,20241112,11200,-50.89,20240126,5250,4.76,20241112,2.83,N,094840,500,52 억,,187194,N,N,0,N,00,N +20241120,090735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5610,80,2,1.45,353280,63,0.61,5580,5640,5570,7180,3880,5530,5607.62,1.79,0,-17,5743,5636,5533,5426,5323,5690,5480,52,1650,500,3530,10,1,10471840,587,1.58,0.27,12,0.00,3558.00,21036.00,11200,20240126,-49.91,5250,20241112,6.86,11200,-49.91,20240126,5250,6.86,20241112,11200,-49.91,20240126,5250,6.86,20241112,2.83,N,094840,500,52 억,,187194,N,N,0,N,00,N 20241119,160655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,0,3,0.00,57261330,10399,156.68,5500,5640,5430,7180,3880,5530,5506.43,1.78,0,-232,5750,5640,5510,5400,5270,5695,5455,52,1650,500,3530,10,1,10471840,579,1.55,0.26,12,0.10,3558.00,21036.00,11200,20240126,-50.63,5250,20241112,5.33,11200,-50.63,20240126,5250,5.33,20241112,11200,-50.63,20240126,5250,5.33,20241112,2.82,N,094840,500,52 억,,186763,N,N,0,N,00,N 20241119,150707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,0,3,0.00,55875170,10148,152.90,5500,5640,5430,7180,3880,5530,5506.03,1.78,0,-72,5750,5640,5510,5400,5270,5695,5455,52,1650,500,3530,10,1,10471840,579,1.55,0.26,12,0.10,3558.00,21036.00,11200,20240126,-50.63,5250,20241112,5.33,11200,-50.63,20240126,5250,5.33,20241112,11200,-50.63,20240126,5250,5.33,20241112,2.82,N,094840,500,52 억,,186763,N,N,0,N,00,N 20241119,140705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5520,-10,5,-0.18,44976550,8152,122.83,5500,5640,5450,7180,3880,5530,5517.24,1.78,0,114,5750,5640,5510,5400,5270,5695,5455,52,1650,500,3530,10,1,10471840,578,1.55,0.26,12,0.08,3558.00,21036.00,11200,20240126,-50.71,5250,20241112,5.14,11200,-50.71,20240126,5250,5.14,20241112,11200,-50.71,20240126,5250,5.14,20241112,2.82,N,094840,500,52 억,,186763,N,N,0,N,00,N diff --git a/094850/price/prices-20241101.csv b/094850/price/prices-20241101.csv index 6618f4bd89d2..5459c6fcbcf3 100644 --- a/094850/price/prices-20241101.csv +++ b/094850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-80,5,-1.57,889283150,177929,81.46,5030,5100,4870,6600,3560,5080,4997.96,0.82,0,-13449,5346,5212,5116,4982,4886,5280,5050,70,1520,500,3550,10,1,14000000,700,9.71,0.78,12,1.27,515.00,6399.00,8400,20240126,-40.48,4600,20241025,8.70,8400,-40.48,20240126,4600,8.70,20241025,8400,-40.48,20240126,4600,8.70,20241025,1.20,N,094850,500,70 억,,114777,N,N,0,N,00,N +20241120,150734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,-60,5,-1.18,815438240,163195,74.72,5030,5100,4870,6600,3560,5080,4996.71,0.82,0,-13584,5346,5212,5116,4982,4886,5280,5050,70,1520,500,3550,10,1,14000000,703,9.75,0.78,12,1.17,515.00,6399.00,8400,20240126,-40.24,4600,20241025,9.13,8400,-40.24,20240126,4600,9.13,20241025,8400,-40.24,20240126,4600,9.13,20241025,1.20,N,094850,500,70 억,,114777,N,N,0,N,00,N +20241120,140736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5040,-40,5,-0.79,759846240,152164,69.67,5030,5100,4870,6600,3560,5080,4993.60,0.82,0,-13190,5346,5212,5116,4982,4886,5280,5050,70,1520,500,3550,10,1,14000000,706,9.79,0.79,12,1.09,515.00,6399.00,8400,20240126,-40.00,4600,20241025,9.57,8400,-40.00,20240126,4600,9.57,20241025,8400,-40.00,20240126,4600,9.57,20241025,1.20,N,094850,500,70 억,,114777,N,N,0,N,00,N +20241120,130737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-50,5,-0.98,729052160,146033,66.86,5030,5100,4870,6600,3560,5080,4992.38,0.82,0,-11897,5346,5212,5116,4982,4886,5280,5050,70,1520,500,3550,10,1,14000000,704,9.77,0.79,12,1.04,515.00,6399.00,8400,20240126,-40.12,4600,20241025,9.35,8400,-40.12,20240126,4600,9.35,20241025,8400,-40.12,20240126,4600,9.35,20241025,1.20,N,094850,500,70 억,,114777,N,N,0,N,00,N +20241120,120735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,0,3,0.00,681033050,136494,62.49,5030,5100,4870,6600,3560,5080,4989.47,0.82,0,-12170,5346,5212,5116,4982,4886,5280,5050,70,1520,500,3550,10,1,14000000,711,9.86,0.79,12,0.97,515.00,6399.00,8400,20240126,-39.52,4600,20241025,10.43,8400,-39.52,20240126,4600,10.43,20241025,8400,-39.52,20240126,4600,10.43,20241025,1.20,N,094850,500,70 억,,114777,N,N,0,N,00,N +20241120,110737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5050,-30,5,-0.59,461476510,92940,42.55,5030,5060,4870,6600,3560,5080,4965.32,0.82,0,-9272,5346,5212,5116,4982,4886,5280,5050,70,1520,500,3550,10,1,14000000,707,9.81,0.79,12,0.66,515.00,6399.00,8400,20240126,-39.88,4600,20241025,9.78,8400,-39.88,20240126,4600,9.78,20241025,8400,-39.88,20240126,4600,9.78,20241025,1.20,N,094850,500,70 억,,114777,N,N,0,N,00,N +20241120,100737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4965,-115,5,-2.26,391454385,78966,36.15,5030,5050,4870,6600,3560,5080,4957.25,0.82,0,-8072,5346,5212,5116,4982,4886,5280,5050,70,1520,500,3550,5,1,14000000,695,9.64,0.78,12,0.56,515.00,6399.00,8400,20240126,-40.89,4600,20241025,7.93,8400,-40.89,20240126,4600,7.93,20241025,8400,-40.89,20240126,4600,7.93,20241025,1.20,N,094850,500,70 억,,114777,N,N,0,N,00,N +20241120,090735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4990,-90,5,-1.77,89342655,17836,8.17,5030,5050,4980,6600,3560,5080,5009.12,0.82,0,-4254,5346,5212,5116,4982,4886,5280,5050,70,1520,500,3550,5,1,14000000,699,9.69,0.78,12,0.13,515.00,6399.00,8400,20240126,-40.60,4600,20241025,8.48,8400,-40.60,20240126,4600,8.48,20241025,8400,-40.60,20240126,4600,8.48,20241025,1.20,N,094850,500,70 억,,114777,N,N,0,N,00,N 20241119,160655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,80,2,1.60,1018931530,198470,82.65,5050,5250,5020,6500,3500,5000,5133.94,0.72,0,13352,5260,5130,5060,4930,4860,5095,4895,70,1500,500,3500,10,1,14000000,711,9.86,0.79,12,1.42,515.00,6399.00,8400,20240126,-39.52,4600,20241025,10.43,8400,-39.52,20240126,4600,10.43,20241025,8400,-39.52,20240126,4600,10.43,20241025,0.88,N,094850,500,70 억,,101349,N,N,0,N,00,N 20241119,150707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5110,110,2,2.20,949774630,184862,76.98,5050,5250,5020,6500,3500,5000,5137.75,0.72,0,10453,5260,5130,5060,4930,4860,5095,4895,70,1500,500,3500,10,1,14000000,715,9.92,0.80,12,1.32,515.00,6399.00,8400,20240126,-39.17,4600,20241025,11.09,8400,-39.17,20240126,4600,11.09,20241025,8400,-39.17,20240126,4600,11.09,20241025,0.88,N,094850,500,70 억,,101349,N,N,0,N,00,N 20241119,140706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5110,110,2,2.20,895281710,174156,72.52,5050,5250,5020,6500,3500,5000,5140.69,0.72,0,10609,5260,5130,5060,4930,4860,5095,4895,70,1500,500,3500,10,1,14000000,715,9.92,0.80,12,1.24,515.00,6399.00,8400,20240126,-39.17,4600,20241025,11.09,8400,-39.17,20240126,4600,11.09,20241025,8400,-39.17,20240126,4600,11.09,20241025,0.88,N,094850,500,70 억,,101349,N,N,0,N,00,N diff --git a/094860/price/prices-20241101.csv b/094860/price/prices-20241101.csv index 10ec3b4cb6f6..a1c704888962 100644 --- a/094860/price/prices-20241101.csv +++ b/094860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160725,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1221,-26,5,-2.09,19327208,15737,80.09,1224,1240,1221,1621,873,1247,1228.14,19.30,0,-125,1271,1258,1250,1237,1229,1255,1234,107,374,500,770,1,1,21399569,261,-3.79,0.77,12,0.07,-322.00,1585.00,2795,20240219,-56.31,1180,20241114,3.47,2795,-56.31,20240219,1180,3.47,20241114,2795,-56.31,20240219,281,334.52,20231120,0.16,N,094860,500,106 억,,4131099,N,N,0,N,00,N +20241120,150734,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1224,-23,5,-1.84,18608024,15148,77.09,1224,1240,1224,1621,873,1247,1228.41,19.30,0,-21,1271,1258,1250,1237,1229,1255,1234,107,374,500,770,1,1,21399569,262,-3.80,0.77,12,0.07,-322.00,1585.00,2795,20240219,-56.21,1180,20241114,3.73,2795,-56.21,20240219,1180,3.73,20241114,2795,-56.21,20240219,281,335.59,20231120,0.16,N,094860,500,106 억,,4131099,N,N,0,N,00,N +20241120,140736,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1228,-19,5,-1.52,13596360,11057,56.27,1224,1240,1224,1621,873,1247,1229.66,19.30,0,-21,1271,1258,1250,1237,1229,1255,1234,107,374,500,770,1,1,21399569,263,-3.81,0.77,12,0.05,-322.00,1585.00,2795,20240219,-56.06,1180,20241114,4.07,2795,-56.06,20240219,1180,4.07,20241114,2795,-56.06,20240219,281,337.01,20231120,0.16,N,094860,500,106 억,,4131099,N,N,0,N,00,N +20241120,130738,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1228,-19,5,-1.52,13514084,10990,55.93,1224,1240,1224,1621,873,1247,1229.67,19.30,0,-21,1271,1258,1250,1237,1229,1255,1234,107,374,500,770,1,1,21399569,263,-3.81,0.77,12,0.05,-322.00,1585.00,2795,20240219,-56.06,1180,20241114,4.07,2795,-56.06,20240219,1180,4.07,20241114,2795,-56.06,20240219,281,337.01,20231120,0.16,N,094860,500,106 억,,4131099,N,N,0,N,00,N +20241120,120736,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1228,-19,5,-1.52,7243888,5879,29.92,1224,1240,1224,1621,873,1247,1232.16,19.30,0,-21,1271,1258,1250,1237,1229,1255,1234,107,374,500,770,1,1,21399569,263,-3.81,0.77,12,0.03,-322.00,1585.00,2795,20240219,-56.06,1180,20241114,4.07,2795,-56.06,20240219,1180,4.07,20241114,2795,-56.06,20240219,281,337.01,20231120,0.16,N,094860,500,106 억,,4131099,N,N,0,N,00,N +20241120,110737,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1232,-15,5,-1.20,4534372,3674,18.70,1224,1240,1224,1621,873,1247,1234.18,19.30,0,-21,1271,1258,1250,1237,1229,1255,1234,107,374,500,770,1,1,21399569,264,-3.83,0.78,12,0.02,-322.00,1585.00,2795,20240219,-55.92,1180,20241114,4.41,2795,-55.92,20240219,1180,4.41,20241114,2795,-55.92,20240219,281,338.43,20231120,0.16,N,094860,500,106 억,,4131099,N,N,0,N,00,N +20241120,100737,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1240,-7,5,-0.56,1199787,970,4.94,1224,1240,1224,1621,873,1247,1236.89,19.30,0,-21,1271,1258,1250,1237,1229,1255,1234,107,374,500,770,1,1,21399569,265,-3.85,0.78,12,0.00,-322.00,1585.00,2795,20240219,-55.64,1180,20241114,5.08,2795,-55.64,20240219,1180,5.08,20241114,2795,-55.64,20240219,281,341.28,20231120,0.16,N,094860,500,106 억,,4131099,N,N,0,N,00,N +20241120,090735,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1238,-9,5,-0.72,113900,93,0.47,1224,1238,1224,1621,873,1247,1224.73,19.30,0,11,1271,1258,1250,1237,1229,1255,1234,107,374,500,770,1,1,21399569,265,-3.84,0.78,12,0.00,-322.00,1585.00,2795,20240219,-55.71,1180,20241114,4.92,2795,-55.71,20240219,1180,4.92,20241114,2795,-55.71,20240219,281,340.57,20231120,0.16,N,094860,500,106 억,,4131099,N,N,0,N,00,N 20241119,160655,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1247,-13,5,-1.03,24542335,19649,37.63,1251,1263,1242,1638,882,1260,1249.04,19.31,0,-1426,1308,1284,1267,1243,1226,1275,1234,107,378,500,780,1,1,21399569,267,-3.87,0.79,12,0.09,-322.00,1585.00,2795,20240219,-55.38,1180,20241114,5.68,2795,-55.38,20240219,1180,5.68,20241114,2795,-55.38,20240219,281,343.77,20231120,0.16,N,094860,500,106 억,,4132525,N,N,0,N,00,N 20241119,150707,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1245,-15,5,-1.19,23377488,18715,35.84,1251,1263,1242,1638,882,1260,1249.13,19.31,0,-976,1308,1284,1267,1243,1226,1275,1234,107,378,500,780,1,1,21399569,266,-3.87,0.79,12,0.09,-322.00,1585.00,2795,20240219,-55.46,1180,20241114,5.51,2795,-55.46,20240219,1180,5.51,20241114,2795,-55.46,20240219,281,343.06,20231120,0.16,N,094860,500,106 억,,4132525,N,N,0,N,00,N 20241119,140706,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1245,-15,5,-1.19,22768445,18226,34.91,1251,1263,1242,1638,882,1260,1249.23,19.31,0,-976,1308,1284,1267,1243,1226,1275,1234,107,378,500,780,1,1,21399569,266,-3.87,0.79,12,0.09,-322.00,1585.00,2795,20240219,-55.46,1180,20241114,5.51,2795,-55.46,20240219,1180,5.51,20241114,2795,-55.46,20240219,281,343.06,20231120,0.16,N,094860,500,106 억,,4132525,N,N,0,N,00,N diff --git a/094940/price/prices-20241101.csv b/094940/price/prices-20241101.csv index 60e33397182b..e6e151874238 100644 --- a/094940/price/prices-20241101.csv +++ b/094940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5920,-90,5,-1.50,141735280,23807,59.75,6020,6040,5920,7810,4210,6010,5953.52,0.94,0,-4289,6170,6090,6040,5960,5910,6065,5935,42,1800,500,4200,10,1,8361386,495,19.10,1.22,12,0.28,310.00,4871.00,10270,20231123,-42.36,5300,20240805,11.70,10060,-41.15,20240117,5300,11.70,20240805,10270,-42.36,20231123,5300,11.70,20240805,4.39,N,094940,500,41 억,,78969,N,N,0,N,00,N +20241120,150734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5940,-70,5,-1.16,130134450,21849,54.84,6020,6040,5920,7810,4210,6010,5956.08,0.94,0,-4076,6170,6090,6040,5960,5910,6065,5935,42,1800,500,4200,10,1,8361386,497,19.16,1.22,12,0.26,310.00,4871.00,10270,20231123,-42.16,5300,20240805,12.08,10060,-40.95,20240117,5300,12.08,20240805,10270,-42.16,20231123,5300,12.08,20240805,4.39,N,094940,500,41 억,,78969,N,N,0,N,00,N +20241120,140736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5940,-70,5,-1.16,112557230,18884,47.40,6020,6040,5920,7810,4210,6010,5960.45,0.94,0,-3907,6170,6090,6040,5960,5910,6065,5935,42,1800,500,4200,10,1,8361386,497,19.16,1.22,12,0.23,310.00,4871.00,10270,20231123,-42.16,5300,20240805,12.08,10060,-40.95,20240117,5300,12.08,20240805,10270,-42.16,20231123,5300,12.08,20240805,4.39,N,094940,500,41 억,,78969,N,N,0,N,00,N +20241120,130738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5970,-40,5,-0.67,102861640,17252,43.30,6020,6040,5920,7810,4210,6010,5962.30,0.94,0,-3766,6170,6090,6040,5960,5910,6065,5935,42,1800,500,4200,10,1,8361386,499,19.26,1.23,12,0.21,310.00,4871.00,10270,20231123,-41.87,5300,20240805,12.64,10060,-40.66,20240117,5300,12.64,20240805,10270,-41.87,20231123,5300,12.64,20240805,4.39,N,094940,500,41 억,,78969,N,N,0,N,00,N +20241120,120736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5950,-60,5,-1.00,71903290,12043,30.23,6020,6040,5920,7810,4210,6010,5970.55,0.94,0,-3696,6170,6090,6040,5960,5910,6065,5935,42,1800,500,4200,10,1,8361386,498,19.19,1.22,12,0.14,310.00,4871.00,10270,20231123,-42.06,5300,20240805,12.26,10060,-40.85,20240117,5300,12.26,20240805,10270,-42.06,20231123,5300,12.26,20240805,4.39,N,094940,500,41 억,,78969,N,N,0,N,00,N +20241120,110738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5960,-50,5,-0.83,65167320,10912,27.39,6020,6040,5920,7810,4210,6010,5972.08,0.94,0,-3949,6170,6090,6040,5960,5910,6065,5935,42,1800,500,4200,10,1,8361386,498,19.23,1.22,12,0.13,310.00,4871.00,10270,20231123,-41.97,5300,20240805,12.45,10060,-40.76,20240117,5300,12.45,20240805,10270,-41.97,20231123,5300,12.45,20240805,4.39,N,094940,500,41 억,,78969,N,N,0,N,00,N +20241120,100738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6000,-10,5,-0.17,59760110,10006,25.11,6020,6040,5920,7810,4210,6010,5972.43,0.94,0,-3913,6170,6090,6040,5960,5910,6065,5935,42,1800,500,4200,10,1,8361386,502,19.35,1.23,12,0.12,310.00,4871.00,10270,20231123,-41.58,5300,20240805,13.21,10060,-40.36,20240117,5300,13.21,20240805,10270,-41.58,20231123,5300,13.21,20240805,4.39,N,094940,500,41 억,,78969,N,N,0,N,00,N +20241120,090735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,0,3,0.00,962600,160,0.40,6020,6020,6010,7810,4210,6010,6016.25,0.94,0,0,6170,6090,6040,5960,5910,6065,5935,42,1800,500,4200,10,1,8361386,503,19.39,1.23,12,0.00,310.00,4871.00,10270,20231123,-41.48,5300,20240805,13.40,10060,-40.26,20240117,5300,13.40,20240805,10270,-41.48,20231123,5300,13.40,20240805,4.39,N,094940,500,41 억,,78969,N,N,0,N,00,N 20241119,160655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,-10,5,-0.17,237969360,39383,73.60,6040,6120,5990,7820,4220,6020,6042.44,1.00,0,-4225,6193,6106,6043,5956,5893,6075,5925,42,1800,500,4210,10,1,8361386,503,19.39,1.23,12,0.47,310.00,4871.00,10270,20231123,-41.48,5300,20240805,13.40,10060,-40.26,20240117,5300,13.40,20240805,10270,-41.48,20231123,5300,13.40,20240805,4.39,N,094940,500,41 억,,83293,N,N,0,N,00,N 20241119,150708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6030,10,2,0.17,227469240,37636,70.34,6040,6120,5990,7820,4220,6020,6043.93,1.00,0,-4013,6193,6106,6043,5956,5893,6075,5925,42,1800,500,4210,10,1,8361386,504,19.45,1.24,12,0.45,310.00,4871.00,10270,20231123,-41.29,5300,20240805,13.77,10060,-40.06,20240117,5300,13.77,20240805,10270,-41.29,20231123,5300,13.77,20240805,4.39,N,094940,500,41 억,,83293,N,N,0,N,00,N 20241119,140706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6000,-20,5,-0.33,180618380,29829,55.75,6040,6120,6000,7820,4220,6020,6055.13,1.00,0,-2970,6193,6106,6043,5956,5893,6075,5925,42,1800,500,4210,10,1,8361386,502,19.35,1.23,12,0.36,310.00,4871.00,10270,20231123,-41.58,5300,20240805,13.21,10060,-40.36,20240117,5300,13.21,20240805,10270,-41.58,20231123,5300,13.21,20240805,4.39,N,094940,500,41 억,,83293,N,N,0,N,00,N diff --git a/094970/price/prices-20241101.csv b/094970/price/prices-20241101.csv index 0cd9169529ff..02d5211790b1 100644 --- a/094970/price/prices-20241101.csv +++ b/094970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2905,-65,5,-2.19,347849755,119115,123.68,2965,2985,2895,3860,2080,2970,2920.49,5.10,0,11703,3056,3012,2961,2917,2866,2987,2892,84,890,500,2070,5,1,16748240,487,2.16,0.40,12,0.71,1346.00,7327.00,7360,20240306,-60.53,2770,20241114,4.87,7360,-60.53,20240306,2770,4.87,20241114,7360,-60.53,20240306,2770,4.87,20241114,2.85,N,094970,500,83 억,,854401,N,N,0,N,00,N +20241120,150735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,-50,5,-1.68,259018660,88505,91.90,2965,2985,2905,3860,2080,2970,2926.59,5.10,0,1285,3056,3012,2961,2917,2866,2987,2892,84,890,500,2070,5,1,16748240,489,2.17,0.40,12,0.53,1346.00,7327.00,7360,20240306,-60.33,2770,20241114,5.42,7360,-60.33,20240306,2770,5.42,20241114,7360,-60.33,20240306,2770,5.42,20241114,2.85,N,094970,500,83 억,,854401,N,N,0,N,00,N +20241120,140737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,-30,5,-1.01,243076050,83054,86.24,2965,2985,2905,3860,2080,2970,2926.72,5.10,0,1215,3056,3012,2961,2917,2866,2987,2892,84,890,500,2070,5,1,16748240,492,2.18,0.40,12,0.50,1346.00,7327.00,7360,20240306,-60.05,2770,20241114,6.14,7360,-60.05,20240306,2770,6.14,20241114,7360,-60.05,20240306,2770,6.14,20241114,2.85,N,094970,500,83 억,,854401,N,N,0,N,00,N +20241120,130738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,-35,5,-1.18,182768060,62505,64.90,2965,2985,2905,3860,2080,2970,2924.05,5.10,0,443,3056,3012,2961,2917,2866,2987,2892,84,890,500,2070,5,1,16748240,492,2.18,0.40,12,0.37,1346.00,7327.00,7360,20240306,-60.12,2770,20241114,5.96,7360,-60.12,20240306,2770,5.96,20241114,7360,-60.12,20240306,2770,5.96,20241114,2.85,N,094970,500,83 억,,854401,N,N,0,N,00,N +20241120,120736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,-35,5,-1.18,131377920,44912,46.63,2965,2985,2905,3860,2080,2970,2925.22,5.10,0,-2369,3056,3012,2961,2917,2866,2987,2892,84,890,500,2070,5,1,16748240,492,2.18,0.40,12,0.27,1346.00,7327.00,7360,20240306,-60.12,2770,20241114,5.96,7360,-60.12,20240306,2770,5.96,20241114,7360,-60.12,20240306,2770,5.96,20241114,2.85,N,094970,500,83 억,,854401,N,N,0,N,00,N +20241120,110738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,-45,5,-1.52,124678065,42628,44.26,2965,2985,2905,3860,2080,2970,2924.78,5.10,0,-3055,3056,3012,2961,2917,2866,2987,2892,84,890,500,2070,5,1,16748240,490,2.17,0.40,12,0.25,1346.00,7327.00,7360,20240306,-60.26,2770,20241114,5.60,7360,-60.26,20240306,2770,5.60,20241114,7360,-60.26,20240306,2770,5.60,20241114,2.85,N,094970,500,83 억,,854401,N,N,0,N,00,N +20241120,100738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,-40,5,-1.35,90912295,31065,32.26,2965,2985,2905,3860,2080,2970,2926.51,5.10,0,-4512,3056,3012,2961,2917,2866,2987,2892,84,890,500,2070,5,1,16748240,491,2.18,0.40,12,0.19,1346.00,7327.00,7360,20240306,-60.19,2770,20241114,5.78,7360,-60.19,20240306,2770,5.78,20241114,7360,-60.19,20240306,2770,5.78,20241114,2.85,N,094970,500,83 억,,854401,N,N,0,N,00,N +20241120,090736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,-10,5,-0.34,10026190,3380,3.51,2965,2985,2960,3860,2080,2970,2966.32,5.10,0,2025,3056,3012,2961,2917,2866,2987,2892,84,890,500,2070,5,1,16748240,496,2.20,0.40,12,0.02,1346.00,7327.00,7360,20240306,-59.78,2770,20241114,6.86,7360,-59.78,20240306,2770,6.86,20241114,7360,-59.78,20240306,2770,6.86,20241114,2.85,N,094970,500,83 억,,854401,N,N,0,N,00,N 20241119,160656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-20,5,-0.67,279781545,95189,92.93,3005,3005,2910,3885,2095,2990,2939.21,4.99,0,19090,3150,3070,3000,2920,2850,3035,2885,84,895,500,2090,5,1,16748240,497,2.21,0.41,12,0.57,1346.00,7327.00,7360,20240306,-59.65,2770,20241114,7.22,7360,-59.65,20240306,2770,7.22,20241114,7360,-59.65,20240306,2770,7.22,20241114,2.86,N,094970,500,83 억,,835218,N,N,0,N,00,N 20241119,150708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,-45,5,-1.51,263036410,89527,87.40,3005,3005,2910,3885,2095,2990,2938.07,4.99,0,19747,3150,3070,3000,2920,2850,3035,2885,84,895,500,2090,5,1,16748240,493,2.19,0.40,12,0.53,1346.00,7327.00,7360,20240306,-59.99,2770,20241114,6.32,7360,-59.99,20240306,2770,6.32,20241114,7360,-59.99,20240306,2770,6.32,20241114,2.86,N,094970,500,83 억,,835218,N,N,0,N,00,N 20241119,140706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,-40,5,-1.34,247311325,84182,82.18,3005,3005,2910,3885,2095,2990,2937.82,4.99,0,20469,3150,3070,3000,2920,2850,3035,2885,84,895,500,2090,5,1,16748240,494,2.19,0.40,12,0.50,1346.00,7327.00,7360,20240306,-59.92,2770,20241114,6.50,7360,-59.92,20240306,2770,6.50,20241114,7360,-59.92,20240306,2770,6.50,20241114,2.86,N,094970,500,83 억,,835218,N,N,0,N,00,N diff --git a/095190/price/prices-20241101.csv b/095190/price/prices-20241101.csv index 610b0adcf215..77d1b28c8849 100644 --- a/095190/price/prices-20241101.csv +++ b/095190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1950,19,2,0.98,183779640,95526,134.01,1970,1970,1901,2510,1352,1931,1923.87,0.98,0,26594,1992,1961,1946,1915,1900,1954,1908,227,579,500,1310,1,1,45319772,884,-36.79,1.08,12,0.21,-53.00,1798.00,3920,20240626,-50.26,1832,20241115,6.44,3920,-50.26,20240626,1832,6.44,20241115,3920,-50.26,20240626,1832,6.44,20241115,0.33,N,095190,500,226 억,,445690,N,N,16,N,00,N +20241120,150735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1937,6,2,0.31,177316137,92203,129.35,1970,1970,1901,2510,1352,1931,1923.11,0.98,0,25792,1992,1961,1946,1915,1900,1954,1908,227,579,500,1310,1,1,45319772,878,-36.55,1.08,12,0.20,-53.00,1798.00,3920,20240626,-50.59,1832,20241115,5.73,3920,-50.59,20240626,1832,5.73,20241115,3920,-50.59,20240626,1832,5.73,20241115,0.33,N,095190,500,226 억,,445690,N,N,36,N,00,N +20241120,140737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1935,4,2,0.21,150716843,78449,110.05,1970,1970,1901,2510,1352,1931,1921.21,0.98,0,17957,1992,1961,1946,1915,1900,1954,1908,227,579,500,1310,1,1,45319772,877,-36.51,1.08,12,0.17,-53.00,1798.00,3920,20240626,-50.64,1832,20241115,5.62,3920,-50.64,20240626,1832,5.62,20241115,3920,-50.64,20240626,1832,5.62,20241115,0.33,N,095190,500,226 억,,445690,N,N,36,N,00,N +20241120,130738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1925,-6,5,-0.31,141325489,73568,103.21,1970,1970,1901,2510,1352,1931,1921.02,0.98,0,15542,1992,1961,1946,1915,1900,1954,1908,227,579,500,1310,1,1,45319772,872,-36.32,1.07,12,0.16,-53.00,1798.00,3920,20240626,-50.89,1832,20241115,5.08,3920,-50.89,20240626,1832,5.08,20241115,3920,-50.89,20240626,1832,5.08,20241115,0.33,N,095190,500,226 억,,445690,N,N,36,N,00,N +20241120,120737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1923,-8,5,-0.41,130527630,67961,95.34,1970,1970,1901,2510,1352,1931,1920.63,0.98,0,11422,1992,1961,1946,1915,1900,1954,1908,227,579,500,1310,1,1,45319772,871,-36.28,1.07,12,0.15,-53.00,1798.00,3920,20240626,-50.94,1832,20241115,4.97,3920,-50.94,20240626,1832,4.97,20241115,3920,-50.94,20240626,1832,4.97,20241115,0.33,N,095190,500,226 억,,445690,N,N,36,N,00,N +20241120,110738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1917,-14,5,-0.73,118954459,61931,86.88,1970,1970,1901,2510,1352,1931,1920.76,0.98,0,7789,1992,1961,1946,1915,1900,1954,1908,227,579,500,1310,1,1,45319772,869,-36.17,1.07,12,0.14,-53.00,1798.00,3920,20240626,-51.10,1832,20241115,4.64,3920,-51.10,20240626,1832,4.64,20241115,3920,-51.10,20240626,1832,4.64,20241115,0.33,N,095190,500,226 억,,445690,N,N,36,N,00,N +20241120,100738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1911,-20,5,-1.04,104711610,54518,76.48,1970,1970,1901,2510,1352,1931,1920.68,0.98,0,10924,1992,1961,1946,1915,1900,1954,1908,227,579,500,1310,1,1,45319772,866,-36.06,1.06,12,0.12,-53.00,1798.00,3920,20240626,-51.25,1832,20241115,4.31,3920,-51.25,20240626,1832,4.31,20241115,3920,-51.25,20240626,1832,4.31,20241115,0.33,N,095190,500,226 억,,445690,N,N,36,N,00,N +20241120,090736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1965,34,2,1.76,2358571,1208,1.69,1970,1970,1950,2510,1352,1931,1952.46,0.98,0,-44,1992,1961,1946,1915,1900,1954,1908,227,579,500,1310,1,1,45319772,891,-37.08,1.09,12,0.00,-53.00,1798.00,3920,20240626,-49.87,1832,20241115,7.26,3920,-49.87,20240626,1832,7.26,20241115,3920,-49.87,20240626,1832,7.26,20241115,0.33,N,095190,500,226 억,,445690,N,N,36,N,00,N 20241119,160656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1931,-24,5,-1.23,134972194,69210,59.55,1955,1977,1931,2540,1369,1955,1950.18,1.00,0,-9038,2025,1990,1945,1910,1865,2007,1927,227,585,500,1320,1,1,45319772,875,-36.43,1.07,12,0.15,-53.00,1798.00,3920,20240626,-50.74,1832,20241115,5.40,3920,-50.74,20240626,1832,5.40,20241115,3920,-50.74,20240626,1832,5.40,20241115,0.33,N,095190,500,226 억,,454728,N,N,36,N,00,N 20241119,150708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1935,-20,5,-1.02,128013544,65609,56.45,1955,1977,1931,2540,1369,1955,1951.16,1.00,0,-8662,2025,1990,1945,1910,1865,2007,1927,227,585,500,1320,1,1,45319772,877,-36.51,1.08,12,0.14,-53.00,1798.00,3920,20240626,-50.64,1832,20241115,5.62,3920,-50.64,20240626,1832,5.62,20241115,3920,-50.64,20240626,1832,5.62,20241115,0.33,N,095190,500,226 억,,454728,N,N,58,N,00,N 20241119,140707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1934,-21,5,-1.07,119830011,61379,52.81,1955,1977,1931,2540,1369,1955,1952.30,1.00,0,-7716,2025,1990,1945,1910,1865,2007,1927,227,585,500,1320,1,1,45319772,876,-36.49,1.08,12,0.14,-53.00,1798.00,3920,20240626,-50.66,1832,20241115,5.57,3920,-50.66,20240626,1832,5.57,20241115,3920,-50.66,20240626,1832,5.57,20241115,0.33,N,095190,500,226 억,,454728,N,N,58,N,00,N diff --git a/095270/price/prices-20241101.csv b/095270/price/prices-20241101.csv index ebac0367d418..d868d77cf7e0 100644 --- a/095270/price/prices-20241101.csv +++ b/095270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160726,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4005,275,2,7.37,164285020,40013,351.42,3730,4490,3730,4845,2615,3730,4105.79,0.71,0,-9352,3780,3755,3725,3700,3670,3767,3712,75,1115,500,2680,5,1,14971256,600,91.02,0.85,12,0.27,44.00,4713.00,7810,20240716,-48.72,3665,20241115,9.28,7810,-48.72,20240716,3665,9.28,20241115,7810,-48.72,20240716,3665,9.28,20241115,0.06,N,095270,500,74 억,,106027,N,N,0,N,00,N +20241120,150735,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4005,275,2,7.37,159293725,38762,340.44,3730,4490,3730,4845,2615,3730,4109.53,0.71,0,-9449,3780,3755,3725,3700,3670,3767,3712,75,1115,500,2680,5,1,14971256,600,91.02,0.85,12,0.26,44.00,4713.00,7810,20240716,-48.72,3665,20241115,9.28,7810,-48.72,20240716,3665,9.28,20241115,7810,-48.72,20240716,3665,9.28,20241115,0.06,N,095270,500,74 억,,106027,N,N,0,N,00,N +20241120,140737,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3920,190,2,5.09,144045370,34952,306.97,3730,4490,3730,4845,2615,3730,4121.23,0.71,0,-8071,3780,3755,3725,3700,3670,3767,3712,75,1115,500,2680,5,1,14971256,587,89.09,0.83,12,0.23,44.00,4713.00,7810,20240716,-49.81,3665,20241115,6.96,7810,-49.81,20240716,3665,6.96,20241115,7810,-49.81,20240716,3665,6.96,20241115,0.06,N,095270,500,74 억,,106027,N,N,0,N,00,N +20241120,130739,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3950,220,2,5.90,141262725,34246,300.77,3730,4490,3730,4845,2615,3730,4124.94,0.71,0,-7548,3780,3755,3725,3700,3670,3767,3712,75,1115,500,2680,5,1,14971256,591,89.77,0.84,12,0.23,44.00,4713.00,7810,20240716,-49.42,3665,20241115,7.78,7810,-49.42,20240716,3665,7.78,20241115,7810,-49.42,20240716,3665,7.78,20241115,0.06,N,095270,500,74 억,,106027,N,N,0,N,00,N +20241120,120737,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3930,200,2,5.36,138634075,33577,294.90,3730,4490,3730,4845,2615,3730,4128.84,0.71,0,-7437,3780,3755,3725,3700,3670,3767,3712,75,1115,500,2680,5,1,14971256,588,89.32,0.83,12,0.22,44.00,4713.00,7810,20240716,-49.68,3665,20241115,7.23,7810,-49.68,20240716,3665,7.23,20241115,7810,-49.68,20240716,3665,7.23,20241115,0.06,N,095270,500,74 억,,106027,N,N,0,N,00,N +20241120,110739,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3925,195,2,5.23,135937110,32888,288.85,3730,4490,3730,4845,2615,3730,4133.33,0.71,0,-7414,3780,3755,3725,3700,3670,3767,3712,75,1115,500,2680,5,1,14971256,588,89.20,0.83,12,0.22,44.00,4713.00,7810,20240716,-49.74,3665,20241115,7.09,7810,-49.74,20240716,3665,7.09,20241115,7810,-49.74,20240716,3665,7.09,20241115,0.06,N,095270,500,74 억,,106027,N,N,0,N,00,N +20241120,100738,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3930,200,2,5.36,131166325,31671,278.16,3730,4490,3730,4845,2615,3730,4141.53,0.71,0,-7610,3780,3755,3725,3700,3670,3767,3712,75,1115,500,2680,5,1,14971256,588,89.32,0.83,12,0.21,44.00,4713.00,7810,20240716,-49.68,3665,20241115,7.23,7810,-49.68,20240716,3665,7.23,20241115,7810,-49.68,20240716,3665,7.23,20241115,0.06,N,095270,500,74 억,,106027,N,N,0,N,00,N +20241120,090736,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3760,30,2,0.80,4850850,1299,11.41,3730,3760,3730,4845,2615,3730,3734.30,0.71,0,155,3780,3755,3725,3700,3670,3767,3712,75,1115,500,2680,5,1,14971256,563,85.45,0.80,12,0.01,44.00,4713.00,7810,20240716,-51.86,3665,20241115,2.59,7810,-51.86,20240716,3665,2.59,20241115,7810,-51.86,20240716,3665,2.59,20241115,0.06,N,095270,500,74 억,,106027,N,N,0,N,00,N 20241119,160656,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3730,10,2,0.27,37855780,10151,47.70,3700,3750,3695,4835,2605,3720,3729.27,0.70,0,817,4033,3876,3798,3641,3563,3837,3602,75,1115,500,2670,5,1,14971256,558,84.77,0.79,12,0.07,44.00,4713.00,7810,20240716,-52.24,3665,20241115,1.77,7810,-52.24,20240716,3665,1.77,20241115,7810,-52.24,20240716,3665,1.77,20241115,0.06,N,095270,500,74 억,,105209,N,N,0,N,00,N 20241119,150708,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3750,30,2,0.81,36719590,9848,46.28,3700,3750,3695,4835,2605,3720,3728.63,0.70,0,815,4033,3876,3798,3641,3563,3837,3602,75,1115,500,2670,5,1,14971256,561,85.23,0.80,12,0.07,44.00,4713.00,7810,20240716,-51.98,3665,20241115,2.32,7810,-51.98,20240716,3665,2.32,20241115,7810,-51.98,20240716,3665,2.32,20241115,0.06,N,095270,500,74 억,,105209,N,N,0,N,00,N 20241119,140707,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3735,15,2,0.40,19229045,5163,24.26,3700,3750,3695,4835,2605,3720,3724.39,0.70,0,675,4033,3876,3798,3641,3563,3837,3602,75,1115,500,2670,5,1,14971256,559,84.89,0.79,12,0.03,44.00,4713.00,7810,20240716,-52.18,3665,20241115,1.91,7810,-52.18,20240716,3665,1.91,20241115,7810,-52.18,20240716,3665,1.91,20241115,0.06,N,095270,500,74 억,,105209,N,N,0,N,00,N diff --git a/095340/price/prices-20241101.csv b/095340/price/prices-20241101.csv index ec557406ccb5..43650b5e2b5e 100644 --- a/095340/price/prices-20241101.csv +++ b/095340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160726,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,45450,-1200,5,-2.57,7224487500,155301,74.61,47500,47700,45400,60600,32700,46650,46522.12,18.18,0,-42866,49716,48182,46766,45232,43816,48950,46000,106,13950,500,33580,50,1,21197058,9634,63.04,1.96,12,0.73,721.00,23173.00,108000,20240328,-57.92,41100,20240805,10.58,108000,-57.92,20240328,41100,10.58,20240805,108000,-57.92,20240328,41100,10.58,20240805,1.40,N,095340,500,105 억,,3853896,N,N,1010,N,00,N +20241120,150736,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,45550,-1100,5,-2.36,6610432050,141801,68.13,47500,47700,45500,60600,32700,46650,46617.67,18.18,0,-44771,49716,48182,46766,45232,43816,48950,46000,106,13950,500,33580,50,1,21197058,9655,63.18,1.97,12,0.67,721.00,23173.00,108000,20240328,-57.82,41100,20240805,10.83,108000,-57.82,20240328,41100,10.83,20240805,108000,-57.82,20240328,41100,10.83,20240805,1.40,N,095340,500,105 억,,3853896,N,N,1654,N,00,N +20241120,140737,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,45800,-850,5,-1.82,5708479450,122060,58.64,47500,47700,45600,60600,32700,46650,46767.81,18.18,0,-40572,49716,48182,46766,45232,43816,48950,46000,106,13950,500,33580,50,1,21197058,9708,63.52,1.98,12,0.58,721.00,23173.00,108000,20240328,-57.59,41100,20240805,11.44,108000,-57.59,20240328,41100,11.44,20240805,108000,-57.59,20240328,41100,11.44,20240805,1.40,N,095340,500,105 억,,3853896,N,N,1654,N,00,N +20241120,130739,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46400,-250,5,-0.54,4580926750,97568,46.88,47500,47700,46250,60600,32700,46650,46951.12,18.18,0,-25986,49716,48182,46766,45232,43816,48950,46000,106,13950,500,33580,50,1,21197058,9835,64.36,2.00,12,0.46,721.00,23173.00,108000,20240328,-57.04,41100,20240805,12.90,108000,-57.04,20240328,41100,12.90,20240805,108000,-57.04,20240328,41100,12.90,20240805,1.40,N,095340,500,105 억,,3853896,N,N,1654,N,00,N +20241120,120737,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46550,-100,5,-0.21,4124531350,87757,42.16,47500,47700,46250,60600,32700,46650,46999.46,18.18,0,-21828,49716,48182,46766,45232,43816,48950,46000,106,13950,500,33580,50,1,21197058,9867,64.56,2.01,12,0.41,721.00,23173.00,108000,20240328,-56.90,41100,20240805,13.26,108000,-56.90,20240328,41100,13.26,20240805,108000,-56.90,20240328,41100,13.26,20240805,1.40,N,095340,500,105 억,,3853896,N,N,1654,N,00,N +20241120,110739,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46500,-150,5,-0.32,3672619750,78021,37.48,47500,47700,46250,60600,32700,46650,47072.20,18.18,0,-16354,49716,48182,46766,45232,43816,48950,46000,106,13950,500,33580,50,1,21197058,9857,64.49,2.01,12,0.37,721.00,23173.00,108000,20240328,-56.94,41100,20240805,13.14,108000,-56.94,20240328,41100,13.14,20240805,108000,-56.94,20240328,41100,13.14,20240805,1.40,N,095340,500,105 억,,3853896,N,N,1654,N,00,N +20241120,100739,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,47050,400,2,0.86,2525156100,53661,25.78,47500,47700,46250,60600,32700,46650,47057.57,18.18,0,-5045,49716,48182,46766,45232,43816,48950,46000,106,13950,500,33580,50,1,21197058,9973,65.26,2.03,12,0.25,721.00,23173.00,108000,20240328,-56.44,41100,20240805,14.48,108000,-56.44,20240328,41100,14.48,20240805,108000,-56.44,20240328,41100,14.48,20240805,1.40,N,095340,500,105 억,,3853896,N,N,1654,N,00,N +20241120,090736,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46500,-150,5,-0.32,528450800,11291,5.42,47500,47500,46250,60600,32700,46650,46802.83,18.18,0,-7941,49716,48182,46766,45232,43816,48950,46000,106,13950,500,33580,50,1,21197058,9857,64.49,2.01,12,0.05,721.00,23173.00,108000,20240328,-56.94,41100,20240805,13.14,108000,-56.94,20240328,41100,13.14,20240805,108000,-56.94,20240328,41100,13.14,20240805,1.40,N,095340,500,105 억,,3853896,N,N,1654,N,00,N 20241119,160657,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46650,1100,2,2.41,9737245300,207742,189.63,45500,48300,45350,59200,31900,45550,46872.31,17.77,0,83215,48116,46832,45766,44482,43416,46300,43950,106,13650,500,32790,50,1,21197058,9888,64.70,2.01,12,0.98,721.00,23173.00,108000,20240328,-56.81,41100,20240805,13.50,108000,-56.81,20240328,41100,13.50,20240805,108000,-56.81,20240328,41100,13.50,20240805,1.37,N,095340,500,105 억,,3767121,N,N,1654,N,00,N 20241119,150709,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46300,750,2,1.65,8861053000,188882,172.41,45500,48300,45350,59200,31900,45550,46913.26,17.77,0,71734,48116,46832,45766,44482,43416,46300,43950,106,13650,500,32790,50,1,21197058,9814,64.22,2.00,12,0.89,721.00,23173.00,108000,20240328,-57.13,41100,20240805,12.65,108000,-57.13,20240328,41100,12.65,20240805,108000,-57.13,20240328,41100,12.65,20240805,1.37,N,095340,500,105 억,,3767121,N,N,775,N,00,N 20241119,140707,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46500,950,2,2.09,7372868600,156732,143.07,45500,48300,45350,59200,31900,45550,47041.37,17.77,0,54966,48116,46832,45766,44482,43416,46300,43950,106,13650,500,32790,50,1,21197058,9857,64.49,2.01,12,0.74,721.00,23173.00,108000,20240328,-56.94,41100,20240805,13.14,108000,-56.94,20240328,41100,13.14,20240805,108000,-56.94,20240328,41100,13.14,20240805,1.37,N,095340,500,105 억,,3767121,N,N,775,N,00,N diff --git a/095500/price/prices-20241101.csv b/095500/price/prices-20241101.csv index d843e1738a7b..1c8970c57b50 100644 --- a/095500/price/prices-20241101.csv +++ b/095500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160727,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8100,-110,5,-1.34,986992130,120814,76.79,8220,8310,8060,10670,5750,8210,8169.64,3.49,0,-28057,8430,8320,8130,8020,7830,8375,8075,155,2460,500,5910,10,1,31009999,2512,-207.69,0.95,12,0.39,-39.00,8552.00,25250,20240307,-67.92,7540,20241115,7.43,25250,-67.92,20240307,7540,7.43,20241115,25250,-67.92,20240307,7540,7.43,20241115,3.11,N,095500,500,155 억,,1083470,N,N,335,N,00,N +20241120,150736,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8130,-80,5,-0.97,904647060,110667,70.34,8220,8310,8060,10670,5750,8210,8174.50,3.49,0,-27419,8430,8320,8130,8020,7830,8375,8075,155,2460,500,5910,10,1,31009999,2521,-208.46,0.95,12,0.36,-39.00,8552.00,25250,20240307,-67.80,7540,20241115,7.82,25250,-67.80,20240307,7540,7.82,20241115,25250,-67.80,20240307,7540,7.82,20241115,3.11,N,095500,500,155 억,,1083470,N,N,20,N,00,N +20241120,140738,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8140,-70,5,-0.85,845816640,103437,65.74,8220,8310,8060,10670,5750,8210,8177.12,3.49,0,-25852,8430,8320,8130,8020,7830,8375,8075,155,2460,500,5910,10,1,31009999,2524,-208.72,0.95,12,0.33,-39.00,8552.00,25250,20240307,-67.76,7540,20241115,7.96,25250,-67.76,20240307,7540,7.96,20241115,25250,-67.76,20240307,7540,7.96,20241115,3.11,N,095500,500,155 억,,1083470,N,N,20,N,00,N +20241120,130739,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8170,-40,5,-0.49,733143620,89579,56.94,8220,8310,8060,10670,5750,8210,8184.32,3.49,0,-24224,8430,8320,8130,8020,7830,8375,8075,155,2460,500,5910,10,1,31009999,2534,-209.49,0.96,12,0.29,-39.00,8552.00,25250,20240307,-67.64,7540,20241115,8.36,25250,-67.64,20240307,7540,8.36,20241115,25250,-67.64,20240307,7540,8.36,20241115,3.11,N,095500,500,155 억,,1083470,N,N,20,N,00,N +20241120,120737,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8180,-30,5,-0.37,675418750,82516,52.45,8220,8310,8060,10670,5750,8210,8185.31,3.49,0,-20813,8430,8320,8130,8020,7830,8375,8075,155,2460,500,5910,10,1,31009999,2537,-209.74,0.96,12,0.27,-39.00,8552.00,25250,20240307,-67.60,7540,20241115,8.49,25250,-67.60,20240307,7540,8.49,20241115,25250,-67.60,20240307,7540,8.49,20241115,3.11,N,095500,500,155 억,,1083470,N,N,20,N,00,N +20241120,110739,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8230,20,2,0.24,597861350,73041,46.42,8220,8310,8060,10670,5750,8210,8185.28,3.49,0,-18993,8430,8320,8130,8020,7830,8375,8075,155,2460,500,5910,10,1,31009999,2552,-211.03,0.96,12,0.24,-39.00,8552.00,25250,20240307,-67.41,7540,20241115,9.15,25250,-67.41,20240307,7540,9.15,20241115,25250,-67.41,20240307,7540,9.15,20241115,3.11,N,095500,500,155 억,,1083470,N,N,20,N,00,N +20241120,100739,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8270,60,2,0.73,417961940,51240,32.57,8220,8280,8060,10670,5750,8210,8156.95,3.49,0,-20901,8430,8320,8130,8020,7830,8375,8075,155,2460,500,5910,10,1,31009999,2565,-212.05,0.97,12,0.17,-39.00,8552.00,25250,20240307,-67.25,7540,20241115,9.68,25250,-67.25,20240307,7540,9.68,20241115,25250,-67.25,20240307,7540,9.68,20241115,3.11,N,095500,500,155 억,,1083470,N,N,20,N,00,N +20241120,090737,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8210,0,3,0.00,114119110,13943,8.86,8220,8220,8130,10670,5750,8210,8184.69,3.49,0,-10661,8430,8320,8130,8020,7830,8375,8075,155,2460,500,5910,10,1,31009999,2546,-210.51,0.96,12,0.04,-39.00,8552.00,25250,20240307,-67.49,7540,20241115,8.89,25250,-67.49,20240307,7540,8.89,20241115,25250,-67.49,20240307,7540,8.89,20241115,3.11,N,095500,500,155 억,,1083470,N,N,20,N,00,N 20241119,160657,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8210,60,2,0.74,1245083680,153919,76.20,8090,8240,7940,10590,5710,8150,8089.16,3.51,0,860,8483,8316,8153,7986,7823,8400,8070,155,2440,500,5860,10,1,31009999,2546,-210.51,0.96,12,0.50,-39.00,8552.00,25250,20240307,-67.49,7540,20241115,8.89,25250,-67.49,20240307,7540,8.89,20241115,25250,-67.49,20240307,7540,8.89,20241115,3.27,N,095500,500,155 억,,1087634,N,N,20,N,00,N 20241119,150709,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8210,60,2,0.74,1144037830,141600,70.10,8090,8240,7940,10590,5710,8150,8079.34,3.51,0,4387,8483,8316,8153,7986,7823,8400,8070,155,2440,500,5860,10,1,31009999,2546,-210.51,0.96,12,0.46,-39.00,8552.00,25250,20240307,-67.49,7540,20241115,8.89,25250,-67.49,20240307,7540,8.89,20241115,25250,-67.49,20240307,7540,8.89,20241115,3.27,N,095500,500,155 억,,1087634,N,N,147,N,00,N 20241119,140707,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8080,-70,5,-0.86,920469120,114074,56.48,8090,8190,7940,10590,5710,8150,8069.02,3.51,0,-1881,8483,8316,8153,7986,7823,8400,8070,155,2440,500,5860,10,1,31009999,2506,-207.18,0.94,12,0.37,-39.00,8552.00,25250,20240307,-68.00,7540,20241115,7.16,25250,-68.00,20240307,7540,7.16,20241115,25250,-68.00,20240307,7540,7.16,20241115,3.27,N,095500,500,155 억,,1087634,N,N,147,N,00,N diff --git a/095570/price/prices-20241101.csv b/095570/price/prices-20241101.csv index 7b5bb4649980..699abb6b578e 100644 --- a/095570/price/prices-20241101.csv +++ b/095570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160727,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4605,20,2,0.44,131993415,28857,39.61,4580,4615,4540,5960,3210,4585,4573.94,1.23,0,487,4641,4612,4571,4542,4501,4627,4557,468,1375,1000,3390,5,1,45252759,2084,12.90,0.50,12,0.06,357.00,9291.00,5320,20240103,-13.44,3970,20231114,15.99,5320,-13.44,20240103,3980,15.70,20240805,5320,-13.44,20240103,3980,15.70,20240805,0.62,N,095570,1000,468 억,,554546,N,N,7,N,00,N +20241120,150736,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4580,-5,5,-0.11,111871730,24484,33.61,4580,4615,4540,5960,3210,4585,4569.18,1.23,0,1483,4641,4612,4571,4542,4501,4627,4557,468,1375,1000,3390,5,1,45252759,2073,12.83,0.49,12,0.05,357.00,9291.00,5320,20240103,-13.91,3970,20231114,15.37,5320,-13.91,20240103,3980,15.08,20240805,5320,-13.91,20240103,3980,15.08,20240805,0.62,N,095570,1000,468 억,,554546,N,N,0,N,00,N +20241120,140738,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4585,0,3,0.00,86667900,18991,26.07,4580,4605,4540,5960,3210,4585,4563.63,1.23,0,1863,4641,4612,4571,4542,4501,4627,4557,468,1375,1000,3390,5,1,45252759,2075,12.84,0.49,12,0.04,357.00,9291.00,5320,20240103,-13.82,3970,20231114,15.49,5320,-13.82,20240103,3980,15.20,20240805,5320,-13.82,20240103,3980,15.20,20240805,0.62,N,095570,1000,468 억,,554546,N,N,0,N,00,N +20241120,130740,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4575,-10,5,-0.22,72293735,15855,21.77,4580,4605,4540,5960,3210,4585,4559.68,1.23,0,1279,4641,4612,4571,4542,4501,4627,4557,468,1375,1000,3390,5,1,45252759,2070,12.82,0.49,12,0.04,357.00,9291.00,5320,20240103,-14.00,3970,20231114,15.24,5320,-14.00,20240103,3980,14.95,20240805,5320,-14.00,20240103,3980,14.95,20240805,0.62,N,095570,1000,468 억,,554546,N,N,0,N,00,N +20241120,120738,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4585,0,3,0.00,69194415,15178,20.84,4580,4605,4540,5960,3210,4585,4558.86,1.23,0,1110,4641,4612,4571,4542,4501,4627,4557,468,1375,1000,3390,5,1,45252759,2075,12.84,0.49,12,0.03,357.00,9291.00,5320,20240103,-13.82,3970,20231114,15.49,5320,-13.82,20240103,3980,15.20,20240805,5320,-13.82,20240103,3980,15.20,20240805,0.62,N,095570,1000,468 억,,554546,N,N,0,N,00,N +20241120,110740,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4565,-20,5,-0.44,54488760,11964,16.42,4580,4585,4540,5960,3210,4585,4554.39,1.23,0,1112,4641,4612,4571,4542,4501,4627,4557,468,1375,1000,3390,5,1,45252759,2066,12.79,0.49,12,0.03,357.00,9291.00,5320,20240103,-14.19,3970,20231114,14.99,5320,-14.19,20240103,3980,14.70,20240805,5320,-14.19,20240103,3980,14.70,20240805,0.62,N,095570,1000,468 억,,554546,N,N,0,N,00,N +20241120,100739,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4550,-35,5,-0.76,49946880,10969,15.06,4580,4585,4540,5960,3210,4585,4553.46,1.23,0,1297,4641,4612,4571,4542,4501,4627,4557,468,1375,1000,3390,5,1,45252759,2059,12.75,0.49,12,0.02,357.00,9291.00,5320,20240103,-14.47,3970,20231114,14.61,5320,-14.47,20240103,3980,14.32,20240805,5320,-14.47,20240103,3980,14.32,20240805,0.62,N,095570,1000,468 억,,554546,N,N,0,N,00,N +20241120,090737,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4575,-10,5,-0.22,485475,106,0.15,4580,4580,4575,5960,3210,4585,4579.95,1.23,0,-5,4641,4612,4571,4542,4501,4627,4557,468,1375,1000,3390,5,1,45252759,2070,12.82,0.49,12,0.00,357.00,9291.00,5320,20240103,-14.00,3970,20231114,15.24,5320,-14.00,20240103,3980,14.95,20240805,5320,-14.00,20240103,3980,14.95,20240805,0.62,N,095570,1000,468 억,,554546,N,N,0,N,00,N 20241119,160657,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4585,10,2,0.22,331858020,72844,46.35,4575,4600,4530,5940,3205,4575,4555.74,1.19,0,19257,4668,4621,4568,4521,4468,4645,4545,468,1365,1000,3380,5,1,45252759,2075,12.84,0.49,12,0.16,357.00,9291.00,5320,20240103,-13.82,3970,20231114,15.49,5320,-13.82,20240103,3980,15.20,20240805,5320,-13.82,20240103,3980,15.20,20240805,0.62,N,095570,1000,468 억,,539635,N,N,22,N,00,N 20241119,150709,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4575,0,3,0.00,309342055,67923,43.22,4575,4600,4530,5940,3205,4575,4554.30,1.19,0,17434,4668,4621,4568,4521,4468,4645,4545,468,1365,1000,3380,5,1,45252759,2070,12.82,0.49,12,0.15,357.00,9291.00,5320,20240103,-14.00,3970,20231114,15.24,5320,-14.00,20240103,3980,14.95,20240805,5320,-14.00,20240103,3980,14.95,20240805,0.62,N,095570,1000,468 억,,539635,N,N,22,N,00,N 20241119,140708,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4570,-5,5,-0.11,277253840,60900,38.75,4575,4600,4530,5940,3205,4575,4552.61,1.19,0,14107,4668,4621,4568,4521,4468,4645,4545,468,1365,1000,3380,5,1,45252759,2068,12.80,0.49,12,0.13,357.00,9291.00,5320,20240103,-14.10,3970,20231114,15.11,5320,-14.10,20240103,3980,14.82,20240805,5320,-14.10,20240103,3980,14.82,20240805,0.62,N,095570,1000,468 억,,539635,N,N,22,N,00,N diff --git a/095610/price/prices-20241101.csv b/095610/price/prices-20241101.csv index 535274fbfe77..8fff427cfeef 100644 --- a/095610/price/prices-20241101.csv +++ b/095610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160727,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,14410,-280,5,-1.91,947572530,65572,128.86,14700,14700,14080,19090,10290,14690,14450.97,4.18,0,2887,14990,14840,14730,14580,14470,14785,14525,99,4400,500,10570,10,1,19768226,2849,182.41,0.80,12,0.33,79.00,17993.00,32900,20240417,-56.20,14080,20241120,2.34,32900,-56.20,20240417,14080,2.34,20241120,32900,-56.20,20240417,14080,2.34,20241120,2.75,N,095610,500,98 억,,826201,N,N,504,N,00,N +20241120,150736,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,14350,-340,5,-2.31,892381020,61742,121.33,14700,14700,14080,19090,10290,14690,14453.39,4.18,0,4845,14990,14840,14730,14580,14470,14785,14525,99,4400,500,10570,10,1,19768226,2837,181.65,0.80,12,0.31,79.00,17993.00,32900,20240417,-56.38,14080,20241120,1.92,32900,-56.38,20240417,14080,1.92,20241120,32900,-56.38,20240417,14080,1.92,20241120,2.75,N,095610,500,98 억,,826201,N,N,539,N,00,N +20241120,140738,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,14460,-230,5,-1.57,732747990,50655,99.55,14700,14700,14080,19090,10290,14690,14465.46,4.18,0,7665,14990,14840,14730,14580,14470,14785,14525,99,4400,500,10570,10,1,19768226,2858,183.04,0.80,12,0.26,79.00,17993.00,32900,20240417,-56.05,14080,20241120,2.70,32900,-56.05,20240417,14080,2.70,20241120,32900,-56.05,20240417,14080,2.70,20241120,2.75,N,095610,500,98 억,,826201,N,N,539,N,00,N +20241120,130740,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,14460,-230,5,-1.57,681277640,47094,92.55,14700,14700,14080,19090,10290,14690,14466.34,4.18,0,7036,14990,14840,14730,14580,14470,14785,14525,99,4400,500,10570,10,1,19768226,2858,183.04,0.80,12,0.24,79.00,17993.00,32900,20240417,-56.05,14080,20241120,2.70,32900,-56.05,20240417,14080,2.70,20241120,32900,-56.05,20240417,14080,2.70,20241120,2.75,N,095610,500,98 억,,826201,N,N,539,N,00,N +20241120,120738,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,14560,-130,5,-0.88,606373720,41937,82.41,14700,14700,14080,19090,10290,14690,14459.16,4.18,0,7771,14990,14840,14730,14580,14470,14785,14525,99,4400,500,10570,10,1,19768226,2878,184.30,0.81,12,0.21,79.00,17993.00,32900,20240417,-55.74,14080,20241120,3.41,32900,-55.74,20240417,14080,3.41,20241120,32900,-55.74,20240417,14080,3.41,20241120,2.75,N,095610,500,98 억,,826201,N,N,539,N,00,N +20241120,110740,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,14500,-190,5,-1.29,529253530,36633,71.99,14700,14700,14080,19090,10290,14690,14447.45,4.18,0,7088,14990,14840,14730,14580,14470,14785,14525,99,4400,500,10570,10,1,19768226,2866,183.54,0.81,12,0.19,79.00,17993.00,32900,20240417,-55.93,14080,20241120,2.98,32900,-55.93,20240417,14080,2.98,20241120,32900,-55.93,20240417,14080,2.98,20241120,2.75,N,095610,500,98 억,,826201,N,N,539,N,00,N +20241120,100739,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,14410,-280,5,-1.91,321183480,22224,43.67,14700,14700,14080,19090,10290,14690,14452.10,4.18,0,247,14990,14840,14730,14580,14470,14785,14525,99,4400,500,10570,10,1,19768226,2849,182.41,0.80,12,0.11,79.00,17993.00,32900,20240417,-56.20,14080,20241120,2.34,32900,-56.20,20240417,14080,2.34,20241120,32900,-56.20,20240417,14080,2.34,20241120,2.75,N,095610,500,98 억,,826201,N,N,539,N,00,N +20241120,090737,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,14540,-150,5,-1.02,140686210,9745,19.15,14700,14700,14080,19090,10290,14690,14436.76,4.18,0,1367,14990,14840,14730,14580,14470,14785,14525,99,4400,500,10570,10,1,19768226,2874,184.05,0.81,12,0.05,79.00,17993.00,32900,20240417,-55.81,14080,20241120,3.27,32900,-55.81,20240417,14080,3.27,20241120,32900,-55.81,20240417,14080,3.27,20241120,2.75,N,095610,500,98 억,,826201,N,N,539,N,00,N 20241119,160657,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14690,-80,5,-0.54,740236000,50292,78.72,14800,14880,14620,19200,10340,14770,14718.81,4.19,0,84,15243,15006,14843,14606,14443,15125,14725,99,4430,500,10630,10,1,19768226,2904,185.95,0.82,12,0.25,79.00,17993.00,32900,20240417,-55.35,14080,20241115,4.33,32900,-55.35,20240417,14080,4.33,20241115,32900,-55.35,20240417,14080,4.33,20241115,2.79,N,095610,500,98 억,,828540,N,N,539,N,00,N 20241119,150709,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14700,-70,5,-0.47,702404440,47715,74.69,14800,14880,14620,19200,10340,14770,14720.83,4.19,0,-614,15243,15006,14843,14606,14443,15125,14725,99,4430,500,10630,10,1,19768226,2906,186.08,0.82,12,0.24,79.00,17993.00,32900,20240417,-55.32,14080,20241115,4.40,32900,-55.32,20240417,14080,4.40,20241115,32900,-55.32,20240417,14080,4.40,20241115,2.79,N,095610,500,98 억,,828540,N,N,195,N,00,N 20241119,140708,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14700,-70,5,-0.47,583539700,39610,62.00,14800,14880,14620,19200,10340,14770,14732.13,4.19,0,-2787,15243,15006,14843,14606,14443,15125,14725,99,4430,500,10630,10,1,19768226,2906,186.08,0.82,12,0.20,79.00,17993.00,32900,20240417,-55.32,14080,20241115,4.40,32900,-55.32,20240417,14080,4.40,20241115,32900,-55.32,20240417,14080,4.40,20241115,2.79,N,095610,500,98 억,,828540,N,N,195,N,00,N diff --git a/095660/price/prices-20241101.csv b/095660/price/prices-20241101.csv index eb1d4d44e301..66bf0c274ae3 100644 --- a/095660/price/prices-20241101.csv +++ b/095660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160727,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19340,-20,5,-0.10,1021547430,52557,76.16,19360,19740,19200,25150,13560,19360,19436.94,9.36,0,-4225,19980,19670,19420,19110,18860,19545,18985,110,5790,500,14320,10,1,21856816,4227,8.76,0.79,12,0.24,2209.00,24485.00,29250,20231113,-33.88,17550,20240805,10.20,28700,-32.61,20240202,17550,10.20,20240805,29150,-33.65,20231207,17550,10.20,20240805,2.61,N,095660,500,110 억,,2045145,N,N,258,N,00,N +20241120,150737,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19370,10,2,0.05,971134450,49953,72.39,19360,19740,19200,25150,13560,19360,19440.96,9.36,0,-3360,19980,19670,19420,19110,18860,19545,18985,110,5790,500,14320,10,1,21856816,4234,8.77,0.79,12,0.23,2209.00,24485.00,29250,20231113,-33.78,17550,20240805,10.37,28700,-32.51,20240202,17550,10.37,20240805,29150,-33.55,20231207,17550,10.37,20240805,2.61,N,095660,500,110 억,,2045145,N,N,35,N,00,N +20241120,140739,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19360,0,3,0.00,926281170,47638,69.04,19360,19740,19200,25150,13560,19360,19444.17,9.36,0,-2395,19980,19670,19420,19110,18860,19545,18985,110,5790,500,14320,10,1,21856816,4231,8.76,0.79,12,0.22,2209.00,24485.00,29250,20231113,-33.81,17550,20240805,10.31,28700,-32.54,20240202,17550,10.31,20240805,29150,-33.58,20231207,17550,10.31,20240805,2.61,N,095660,500,110 억,,2045145,N,N,35,N,00,N +20241120,130740,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19500,140,2,0.72,842412300,43319,62.78,19360,19740,19200,25150,13560,19360,19446.72,9.36,0,-835,19980,19670,19420,19110,18860,19545,18985,110,5790,500,14320,10,1,21856816,4262,8.83,0.80,12,0.20,2209.00,24485.00,29250,20231113,-33.33,17550,20240805,11.11,28700,-32.06,20240202,17550,11.11,20240805,29150,-33.10,20231207,17550,11.11,20240805,2.61,N,095660,500,110 억,,2045145,N,N,35,N,00,N +20241120,120738,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19570,210,2,1.08,791005370,40685,58.96,19360,19740,19200,25150,13560,19360,19442.19,9.36,0,-222,19980,19670,19420,19110,18860,19545,18985,110,5790,500,14320,10,1,21856816,4277,8.86,0.80,12,0.19,2209.00,24485.00,29250,20231113,-33.09,17550,20240805,11.51,28700,-31.81,20240202,17550,11.51,20240805,29150,-32.86,20231207,17550,11.51,20240805,2.61,N,095660,500,110 억,,2045145,N,N,35,N,00,N +20241120,110740,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19330,-30,5,-0.15,370026770,19173,27.78,19360,19440,19200,25150,13560,19360,19299.37,9.36,0,-5651,19980,19670,19420,19110,18860,19545,18985,110,5790,500,14320,10,1,21856816,4225,8.75,0.79,12,0.09,2209.00,24485.00,29250,20231113,-33.91,17550,20240805,10.14,28700,-32.65,20240202,17550,10.14,20240805,29150,-33.69,20231207,17550,10.14,20240805,2.61,N,095660,500,110 억,,2045145,N,N,35,N,00,N +20241120,100740,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19380,20,2,0.10,279205380,14480,20.98,19360,19440,19200,25150,13560,19360,19282.14,9.36,0,-4212,19980,19670,19420,19110,18860,19545,18985,110,5790,500,14320,10,1,21856816,4236,8.77,0.79,12,0.07,2209.00,24485.00,29250,20231113,-33.74,17550,20240805,10.43,28700,-32.47,20240202,17550,10.43,20240805,29150,-33.52,20231207,17550,10.43,20240805,2.61,N,095660,500,110 억,,2045145,N,N,35,N,00,N +20241120,090738,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19340,-20,5,-0.10,27888750,1441,2.09,19360,19440,19340,25150,13560,19360,19353.75,9.36,0,-684,19980,19670,19420,19110,18860,19545,18985,110,5790,500,14320,10,1,21856816,4227,8.76,0.79,12,0.01,2209.00,24485.00,29250,20231113,-33.88,17550,20240805,10.20,28700,-32.61,20240202,17550,10.20,20240805,29150,-33.65,20231207,17550,10.20,20240805,2.61,N,095660,500,110 억,,2045145,N,N,35,N,00,N 20241119,160658,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19360,-230,5,-1.17,1333151910,68874,113.79,19450,19730,19170,25450,13720,19590,19356.38,9.30,0,3434,20383,19986,19703,19306,19023,19845,19165,110,5860,500,14490,10,1,21856816,4231,8.76,0.79,12,0.32,2209.00,24485.00,30950,20231110,-37.45,17550,20240805,10.31,28700,-32.54,20240202,17550,10.31,20240805,29150,-33.58,20231207,17550,10.31,20240805,2.62,N,095660,500,110 억,,2031655,N,N,35,N,00,N 20241119,150710,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19470,-120,5,-0.61,1257129710,64952,107.31,19450,19730,19170,25450,13720,19590,19354.75,9.30,0,3692,20383,19986,19703,19306,19023,19845,19165,110,5860,500,14490,10,1,21856816,4256,8.81,0.80,12,0.30,2209.00,24485.00,30950,20231110,-37.09,17550,20240805,10.94,28700,-32.16,20240202,17550,10.94,20240805,29150,-33.21,20231207,17550,10.94,20240805,2.62,N,095660,500,110 억,,2031655,N,N,518,N,00,N 20241119,140708,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19370,-220,5,-1.12,1133902860,58597,96.81,19450,19730,19170,25450,13720,19590,19350.87,9.30,0,4722,20383,19986,19703,19306,19023,19845,19165,110,5860,500,14490,10,1,21856816,4234,8.77,0.79,12,0.27,2209.00,24485.00,30950,20231110,-37.42,17550,20240805,10.37,28700,-32.51,20240202,17550,10.37,20240805,29150,-33.55,20231207,17550,10.37,20240805,2.62,N,095660,500,110 억,,2031655,N,N,518,N,00,N diff --git a/095700/price/prices-20241101.csv b/095700/price/prices-20241101.csv index b7ec717047ee..bfcf4a3919c5 100644 --- a/095700/price/prices-20241101.csv +++ b/095700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160728,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5730,-120,5,-2.05,1488004400,255243,103.19,5810,5990,5720,7600,4100,5850,5830.08,4.00,0,-15869,6103,5976,5913,5786,5723,5945,5755,228,1750,500,4210,10,1,45540494,2609,-3.54,0.80,12,0.56,-1618.00,7168.00,11870,20231123,-51.73,5720,20241120,0.17,10400,-44.90,20240102,5720,0.17,20241120,11870,-51.73,20231123,5720,0.17,20241120,0.49,N,095700,500,227 억,,1821322,N,N,36,N,00,N +20241120,150737,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5760,-90,5,-1.54,1318780350,225748,91.27,5810,5990,5740,7600,4100,5850,5841.83,4.00,0,-21941,6103,5976,5913,5786,5723,5945,5755,228,1750,500,4210,10,1,45540494,2623,-3.56,0.80,12,0.50,-1618.00,7168.00,11870,20231123,-51.47,5740,20241120,0.35,10400,-44.62,20240102,5740,0.35,20241120,11870,-51.47,20231123,5740,0.35,20241120,0.49,N,095700,500,227 억,,1821322,N,N,34,N,00,N +20241120,140739,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5850,0,3,0.00,837367530,142703,57.69,5810,5990,5810,7600,4100,5850,5867.90,4.00,0,-14975,6103,5976,5913,5786,5723,5945,5755,228,1750,500,4210,10,1,45540494,2664,-3.62,0.82,12,0.31,-1618.00,7168.00,11870,20231123,-50.72,5810,20241120,0.69,10400,-43.75,20240102,5810,0.69,20241120,11870,-50.72,20231123,5810,0.69,20241120,0.49,N,095700,500,227 억,,1821322,N,N,34,N,00,N +20241120,130740,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5910,60,2,1.03,717482360,122322,49.45,5810,5990,5810,7600,4100,5850,5865.52,4.00,0,-12094,6103,5976,5913,5786,5723,5945,5755,228,1750,500,4210,10,1,45540494,2691,-3.65,0.82,12,0.27,-1618.00,7168.00,11870,20231123,-50.21,5810,20241120,1.72,10400,-43.17,20240102,5810,1.72,20241120,11870,-50.21,20231123,5810,1.72,20241120,0.49,N,095700,500,227 억,,1821322,N,N,34,N,00,N +20241120,120738,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5870,20,2,0.34,580463910,98974,40.01,5810,5990,5810,7600,4100,5850,5864.81,4.00,0,-10569,6103,5976,5913,5786,5723,5945,5755,228,1750,500,4210,10,1,45540494,2673,-3.63,0.82,12,0.22,-1618.00,7168.00,11870,20231123,-50.55,5810,20241120,1.03,10400,-43.56,20240102,5810,1.03,20241120,11870,-50.55,20231123,5810,1.03,20241120,0.49,N,095700,500,227 억,,1821322,N,N,34,N,00,N +20241120,110740,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5840,-10,5,-0.17,477308030,81294,32.87,5810,5990,5810,7600,4100,5850,5871.38,4.00,0,-7716,6103,5976,5913,5786,5723,5945,5755,228,1750,500,4210,10,1,45540494,2660,-3.61,0.81,12,0.18,-1618.00,7168.00,11870,20231123,-50.80,5810,20241120,0.52,10400,-43.85,20240102,5810,0.52,20241120,11870,-50.80,20231123,5810,0.52,20241120,0.49,N,095700,500,227 억,,1821322,N,N,34,N,00,N +20241120,100740,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5860,10,2,0.17,370922530,63153,25.53,5810,5990,5810,7600,4100,5850,5873.40,4.00,0,-3761,6103,5976,5913,5786,5723,5945,5755,228,1750,500,4210,10,1,45540494,2669,-3.62,0.82,12,0.14,-1618.00,7168.00,11870,20231123,-50.63,5810,20241120,0.86,10400,-43.65,20240102,5810,0.86,20241120,11870,-50.63,20231123,5810,0.86,20241120,0.49,N,095700,500,227 억,,1821322,N,N,34,N,00,N +20241120,090738,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5880,30,2,0.51,71006440,12187,4.93,5810,5880,5810,7600,4100,5850,5826.41,4.00,0,1021,6103,5976,5913,5786,5723,5945,5755,228,1750,500,4210,10,1,45540494,2678,-3.63,0.82,12,0.03,-1618.00,7168.00,11870,20231123,-50.46,5810,20241120,1.20,10400,-43.46,20240102,5810,1.20,20241120,11870,-50.46,20231123,5810,1.20,20241120,0.49,N,095700,500,227 억,,1821322,N,N,34,N,00,N 20241119,160658,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5850,-130,5,-2.17,1435021950,243194,123.57,5980,6040,5850,7770,4190,5980,5901.05,4.12,0,-53540,6226,6102,5966,5842,5706,6035,5775,228,1790,500,4300,10,1,45540494,2664,-3.62,0.82,12,0.53,-1618.00,7168.00,11870,20231123,-50.72,5830,20241118,0.34,10400,-43.75,20240102,5830,0.34,20241118,11870,-50.72,20231123,5830,0.34,20241118,0.48,N,095700,500,227 억,,1876676,N,N,34,N,00,N 20241119,150710,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5860,-120,5,-2.01,1273362580,215587,109.54,5980,6040,5850,7770,4190,5980,5906.49,4.12,0,-51761,6226,6102,5966,5842,5706,6035,5775,228,1790,500,4300,10,1,45540494,2669,-3.62,0.82,12,0.47,-1618.00,7168.00,11870,20231123,-50.63,5830,20241118,0.51,10400,-43.65,20240102,5830,0.51,20241118,11870,-50.63,20231123,5830,0.51,20241118,0.48,N,095700,500,227 억,,1876676,N,N,21,N,00,N 20241119,140708,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,-80,5,-1.34,920997670,155575,79.05,5980,6040,5880,7770,4190,5980,5919.96,4.12,0,-46551,6226,6102,5966,5842,5706,6035,5775,228,1790,500,4300,10,1,45540494,2687,-3.65,0.82,12,0.34,-1618.00,7168.00,11870,20231123,-50.29,5830,20241118,1.20,10400,-43.27,20240102,5830,1.20,20241118,11870,-50.29,20231123,5830,1.20,20241118,0.48,N,095700,500,227 억,,1876676,N,N,21,N,00,N diff --git a/095720/price/prices-20241101.csv b/095720/price/prices-20241101.csv index 5f86fd412be6..8eb5d13600b5 100644 --- a/095720/price/prices-20241101.csv +++ b/095720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160728,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1660,10,2,0.61,138730885,83541,129.29,1650,1690,1641,2145,1155,1650,1660.63,3.56,0,-11722,1707,1678,1660,1631,1613,1669,1622,587,495,500,1250,1,1,115505985,1917,-6.19,0.58,12,0.07,-268.00,2842.00,2945,20231115,-43.63,1621,20241115,2.41,2780,-40.29,20240221,1621,2.41,20241115,2875,-42.26,20231129,1621,2.41,20241115,1.23,N,095720,500,587 억,,4108567,N,N,24,N,00,N +20241120,150737,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1667,17,2,1.03,126805498,76369,118.19,1650,1690,1641,2145,1155,1650,1660.43,3.56,0,-12140,1707,1678,1660,1631,1613,1669,1622,587,495,500,1250,1,1,115505985,1925,-6.22,0.59,12,0.07,-268.00,2842.00,2945,20231115,-43.40,1621,20241115,2.84,2780,-40.04,20240221,1621,2.84,20241115,2875,-42.02,20231129,1621,2.84,20241115,1.23,N,095720,500,587 억,,4108567,N,N,12,N,00,N +20241120,140739,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1670,20,2,1.21,112195327,67610,104.64,1650,1690,1641,2145,1155,1650,1659.45,3.56,0,-13163,1707,1678,1660,1631,1613,1669,1622,587,495,500,1250,1,1,115505985,1929,-6.23,0.59,12,0.06,-268.00,2842.00,2945,20231115,-43.29,1621,20241115,3.02,2780,-39.93,20240221,1621,3.02,20241115,2875,-41.91,20231129,1621,3.02,20241115,1.23,N,095720,500,587 억,,4108567,N,N,12,N,00,N +20241120,130741,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1669,19,2,1.15,102503432,61797,95.64,1650,1690,1641,2145,1155,1650,1658.71,3.56,0,-12776,1707,1678,1660,1631,1613,1669,1622,587,495,500,1250,1,1,115505985,1928,-6.23,0.59,12,0.05,-268.00,2842.00,2945,20231115,-43.33,1621,20241115,2.96,2780,-39.96,20240221,1621,2.96,20241115,2875,-41.95,20231129,1621,2.96,20241115,1.23,N,095720,500,587 억,,4108567,N,N,12,N,00,N +20241120,120739,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1665,15,2,0.91,83886534,50622,78.34,1650,1690,1641,2145,1155,1650,1657.12,3.56,0,-16048,1707,1678,1660,1631,1613,1669,1622,587,495,500,1250,1,1,115505985,1923,-6.21,0.59,12,0.04,-268.00,2842.00,2945,20231115,-43.46,1621,20241115,2.71,2780,-40.11,20240221,1621,2.71,20241115,2875,-42.09,20231129,1621,2.71,20241115,1.23,N,095720,500,587 억,,4108567,N,N,12,N,00,N +20241120,110741,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1651,1,2,0.06,74287693,44841,69.40,1650,1690,1641,2145,1155,1650,1656.69,3.56,0,-15621,1707,1678,1660,1631,1613,1669,1622,587,495,500,1250,1,1,115505985,1907,-6.16,0.58,12,0.04,-268.00,2842.00,2945,20231115,-43.94,1621,20241115,1.85,2780,-40.61,20240221,1621,1.85,20241115,2875,-42.57,20231129,1621,1.85,20241115,1.23,N,095720,500,587 억,,4108567,N,N,12,N,00,N +20241120,100740,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1658,8,2,0.48,31488193,18933,29.30,1650,1690,1641,2145,1155,1650,1663.14,3.56,0,-9953,1707,1678,1660,1631,1613,1669,1622,587,495,500,1250,1,1,115505985,1915,-6.19,0.58,12,0.02,-268.00,2842.00,2945,20231115,-43.70,1621,20241115,2.28,2780,-40.36,20240221,1621,2.28,20241115,2875,-42.33,20231129,1621,2.28,20241115,1.23,N,095720,500,587 억,,4108567,N,N,12,N,00,N +20241120,090738,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1663,13,2,0.79,7441815,4483,6.94,1650,1690,1641,2145,1155,1650,1660.01,3.56,0,-2117,1707,1678,1660,1631,1613,1669,1622,587,495,500,1250,1,1,115505985,1921,-6.21,0.59,12,0.00,-268.00,2842.00,2945,20231115,-43.53,1621,20241115,2.59,2780,-40.18,20240221,1621,2.59,20241115,2875,-42.16,20231129,1621,2.59,20241115,1.23,N,095720,500,587 억,,4108567,N,N,12,N,00,N 20241119,160658,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1650,-16,5,-0.96,106196084,64022,73.25,1670,1689,1642,2165,1167,1666,1658.76,3.57,0,-11950,1728,1696,1668,1636,1608,1713,1653,587,499,500,1260,1,1,115505985,1906,-6.16,0.58,12,0.06,-268.00,2842.00,2945,20231115,-43.97,1621,20241115,1.79,2780,-40.65,20240221,1621,1.79,20241115,2875,-42.61,20231129,1621,1.79,20241115,1.23,N,095720,500,587 억,,4121309,N,N,12,N,00,N 20241119,150710,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1656,-10,5,-0.60,94677945,57048,65.27,1670,1689,1642,2165,1167,1666,1659.62,3.57,0,-10627,1728,1696,1668,1636,1608,1713,1653,587,499,500,1260,1,1,115505985,1913,-6.18,0.58,12,0.05,-268.00,2842.00,2945,20231115,-43.77,1621,20241115,2.16,2780,-40.43,20240221,1621,2.16,20241115,2875,-42.40,20231129,1621,2.16,20241115,1.23,N,095720,500,587 억,,4121309,N,N,62,N,00,N 20241119,140709,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1649,-17,5,-1.02,81483453,49042,56.11,1670,1689,1642,2165,1167,1666,1661.50,3.57,0,-9800,1728,1696,1668,1636,1608,1713,1653,587,499,500,1260,1,1,115505985,1905,-6.15,0.58,12,0.04,-268.00,2842.00,2945,20231115,-44.01,1621,20241115,1.73,2780,-40.68,20240221,1621,1.73,20241115,2875,-42.64,20231129,1621,1.73,20241115,1.23,N,095720,500,587 억,,4121309,N,N,62,N,00,N diff --git a/095910/price/prices-20241101.csv b/095910/price/prices-20241101.csv index 236c07b02423..9074ed90ac0d 100644 --- a/095910/price/prices-20241101.csv +++ b/095910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1291,-1,5,-0.08,23112870,17884,74.48,1290,1299,1277,1679,905,1292,1292.38,0.41,0,-4324,1327,1309,1277,1259,1227,1318,1268,98,387,500,930,1,1,19504503,252,-4.69,0.37,12,0.09,-275.00,3508.00,2500,20240523,-48.36,1201,20241115,7.49,2500,-48.36,20240523,1201,7.49,20241115,2500,-48.36,20240523,1201,7.49,20241115,0.24,N,095910,500,97 억,,80914,N,N,0,N,00,N +20241120,150738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1291,-1,5,-0.08,22189822,17169,71.50,1290,1299,1277,1679,905,1292,1292.44,0.41,0,-4275,1327,1309,1277,1259,1227,1318,1268,98,387,500,930,1,1,19504503,252,-4.69,0.37,12,0.09,-275.00,3508.00,2500,20240523,-48.36,1201,20241115,7.49,2500,-48.36,20240523,1201,7.49,20241115,2500,-48.36,20240523,1201,7.49,20241115,0.24,N,095910,500,97 억,,80914,N,N,0,N,00,N +20241120,140739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1293,1,2,0.08,22125250,17119,71.30,1290,1299,1277,1679,905,1292,1292.44,0.41,0,-4267,1327,1309,1277,1259,1227,1318,1268,98,387,500,930,1,1,19504503,252,-4.70,0.37,12,0.09,-275.00,3508.00,2500,20240523,-48.28,1201,20241115,7.66,2500,-48.28,20240523,1201,7.66,20241115,2500,-48.28,20240523,1201,7.66,20241115,0.24,N,095910,500,97 억,,80914,N,N,0,N,00,N +20241120,130741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1296,4,2,0.31,20524029,15881,66.14,1290,1299,1277,1679,905,1292,1292.36,0.41,0,-4231,1327,1309,1277,1259,1227,1318,1268,98,387,500,930,1,1,19504503,253,-4.71,0.37,12,0.08,-275.00,3508.00,2500,20240523,-48.16,1201,20241115,7.91,2500,-48.16,20240523,1201,7.91,20241115,2500,-48.16,20240523,1201,7.91,20241115,0.24,N,095910,500,97 억,,80914,N,N,0,N,00,N +20241120,120739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1298,6,2,0.46,18040442,13966,58.17,1290,1299,1277,1679,905,1292,1291.74,0.41,0,-4157,1327,1309,1277,1259,1227,1318,1268,98,387,500,930,1,1,19504503,253,-4.72,0.37,12,0.07,-275.00,3508.00,2500,20240523,-48.08,1201,20241115,8.08,2500,-48.08,20240523,1201,8.08,20241115,2500,-48.08,20240523,1201,8.08,20241115,0.24,N,095910,500,97 억,,80914,N,N,0,N,00,N +20241120,110741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1295,3,2,0.23,15463202,11978,49.89,1290,1299,1277,1679,905,1292,1290.97,0.41,0,-4204,1327,1309,1277,1259,1227,1318,1268,98,387,500,930,1,1,19504503,253,-4.71,0.37,12,0.06,-275.00,3508.00,2500,20240523,-48.20,1201,20241115,7.83,2500,-48.20,20240523,1201,7.83,20241115,2500,-48.20,20240523,1201,7.83,20241115,0.24,N,095910,500,97 억,,80914,N,N,0,N,00,N +20241120,100741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1293,1,2,0.08,13396741,10381,43.23,1290,1299,1277,1679,905,1292,1290.51,0.41,0,-4202,1327,1309,1277,1259,1227,1318,1268,98,387,500,930,1,1,19504503,252,-4.70,0.37,12,0.05,-275.00,3508.00,2500,20240523,-48.28,1201,20241115,7.66,2500,-48.28,20240523,1201,7.66,20241115,2500,-48.28,20240523,1201,7.66,20241115,0.24,N,095910,500,97 억,,80914,N,N,0,N,00,N +20241120,090738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1291,-1,5,-0.08,399912,310,1.29,1290,1291,1290,1679,905,1292,1290.04,0.41,0,-43,1327,1309,1277,1259,1227,1318,1268,98,387,500,930,1,1,19504503,252,-4.69,0.37,12,0.00,-275.00,3508.00,2500,20240523,-48.36,1201,20241115,7.49,2500,-48.36,20240523,1201,7.49,20241115,2500,-48.36,20240523,1201,7.49,20241115,0.24,N,095910,500,97 억,,80914,N,N,0,N,00,N 20241119,160658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1292,35,2,2.78,30825833,24011,71.60,1257,1295,1245,1634,880,1257,1283.82,0.42,0,-323,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,252,-4.70,0.37,12,0.12,-275.00,3508.00,2500,20240523,-48.32,1201,20241115,7.58,2500,-48.32,20240523,1201,7.58,20241115,2500,-48.32,20240523,1201,7.58,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N 20241119,150710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1293,36,2,2.86,30456321,23725,70.75,1257,1295,1245,1634,880,1257,1283.72,0.42,0,-318,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,252,-4.70,0.37,12,0.12,-275.00,3508.00,2500,20240523,-48.28,1201,20241115,7.66,2500,-48.28,20240523,1201,7.66,20241115,2500,-48.28,20240523,1201,7.66,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N 20241119,140709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1293,36,2,2.86,27672394,21536,64.22,1257,1295,1245,1634,880,1257,1284.94,0.42,0,157,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,252,-4.70,0.37,12,0.11,-275.00,3508.00,2500,20240523,-48.28,1201,20241115,7.66,2500,-48.28,20240523,1201,7.66,20241115,2500,-48.28,20240523,1201,7.66,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N diff --git a/096040/price/prices-20241101.csv b/096040/price/prices-20241101.csv index 6012cc10d085..3daae4c78873 100644 --- a/096040/price/prices-20241101.csv +++ b/096040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160729,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231113,0.00,271,20231113,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241120,150738,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231113,0.00,271,20231113,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241120,140740,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231113,0.00,271,20231113,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241120,130741,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231113,0.00,271,20231113,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241120,120739,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231113,0.00,271,20231113,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241120,110741,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231113,0.00,271,20231113,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241120,100741,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231113,0.00,271,20231113,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241120,090739,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231113,0.00,271,20231113,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N 20241119,160659,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231110,0.00,271,20231110,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N 20241119,150711,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231110,0.00,271,20231110,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N 20241119,140709,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231110,0.00,271,20231110,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N diff --git a/096240/price/prices-20241101.csv b/096240/price/prices-20241101.csv index acfdc28beaa1..03a9bf592c2f 100644 --- a/096240/price/prices-20241101.csv +++ b/096240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15170,70,2,0.46,179012440,11839,52.01,15150,15170,15010,19630,10570,15100,15120.42,1.28,0,1419,15246,15172,15086,15012,14926,15130,14970,58,4530,500,11170,10,1,11138180,1690,11.59,1.47,12,0.11,1309.00,10316.00,19450,20240418,-22.01,14720,20240909,3.06,19450,-22.01,20240418,14720,3.06,20240909,19450,-22.01,20240418,14720,3.06,20240909,0.61,N,096240,500,57 억,,142810,N,N,35,N,00,N +20241120,150738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15130,30,2,0.20,154728260,10236,44.96,15150,15160,15010,19630,10570,15100,15116.09,1.28,0,1402,15246,15172,15086,15012,14926,15130,14970,58,4530,500,11170,10,1,11138180,1685,11.56,1.47,12,0.09,1309.00,10316.00,19450,20240418,-22.21,14720,20240909,2.79,19450,-22.21,20240418,14720,2.79,20240909,19450,-22.21,20240418,14720,2.79,20240909,0.61,N,096240,500,57 억,,142810,N,N,0,N,00,N +20241120,140740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15110,10,2,0.07,122821870,8124,35.69,15150,15160,15010,19630,10570,15100,15118.40,1.28,0,764,15246,15172,15086,15012,14926,15130,14970,58,4530,500,11170,10,1,11138180,1683,11.54,1.46,12,0.07,1309.00,10316.00,19450,20240418,-22.31,14720,20240909,2.65,19450,-22.31,20240418,14720,2.65,20240909,19450,-22.31,20240418,14720,2.65,20240909,0.61,N,096240,500,57 억,,142810,N,N,0,N,00,N +20241120,130741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15110,10,2,0.07,81867520,5413,23.78,15150,15160,15010,19630,10570,15100,15124.24,1.28,0,-2,15246,15172,15086,15012,14926,15130,14970,58,4530,500,11170,10,1,11138180,1683,11.54,1.46,12,0.05,1309.00,10316.00,19450,20240418,-22.31,14720,20240909,2.65,19450,-22.31,20240418,14720,2.65,20240909,19450,-22.31,20240418,14720,2.65,20240909,0.61,N,096240,500,57 억,,142810,N,N,0,N,00,N +20241120,120740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15100,0,3,0.00,67020390,4431,19.46,15150,15160,15010,19630,10570,15100,15125.34,1.28,0,-173,15246,15172,15086,15012,14926,15130,14970,58,4530,500,11170,10,1,11138180,1682,11.54,1.46,12,0.04,1309.00,10316.00,19450,20240418,-22.37,14720,20240909,2.58,19450,-22.37,20240418,14720,2.58,20240909,19450,-22.37,20240418,14720,2.58,20240909,0.61,N,096240,500,57 억,,142810,N,N,0,N,00,N +20241120,110742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15110,10,2,0.07,64150710,4241,18.63,15150,15160,15010,19630,10570,15100,15126.32,1.28,0,-200,15246,15172,15086,15012,14926,15130,14970,58,4530,500,11170,10,1,11138180,1683,11.54,1.46,12,0.04,1309.00,10316.00,19450,20240418,-22.31,14720,20240909,2.65,19450,-22.31,20240418,14720,2.65,20240909,19450,-22.31,20240418,14720,2.65,20240909,0.61,N,096240,500,57 억,,142810,N,N,0,N,00,N +20241120,100741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15140,40,2,0.26,40577610,2681,11.78,15150,15160,15010,19630,10570,15100,15135.25,1.28,0,75,15246,15172,15086,15012,14926,15130,14970,58,4530,500,11170,10,1,11138180,1686,11.57,1.47,12,0.02,1309.00,10316.00,19450,20240418,-22.16,14720,20240909,2.85,19450,-22.16,20240418,14720,2.85,20240909,19450,-22.16,20240418,14720,2.85,20240909,0.61,N,096240,500,57 억,,142810,N,N,0,N,00,N +20241120,090739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15150,50,2,0.33,5372920,355,1.56,15150,15150,15010,19630,10570,15100,15134.99,1.28,0,-221,15246,15172,15086,15012,14926,15130,14970,58,4530,500,11170,10,1,11138180,1687,11.57,1.47,12,0.00,1309.00,10316.00,19450,20240418,-22.11,14720,20240909,2.92,19450,-22.11,20240418,14720,2.92,20240909,19450,-22.11,20240418,14720,2.92,20240909,0.61,N,096240,500,57 억,,142810,N,N,0,N,00,N 20241119,160659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15100,-60,5,-0.40,342988580,22765,105.62,15160,15160,15000,19700,10620,15160,15066.45,1.29,0,45,15373,15266,15163,15056,14953,15215,15005,58,4540,500,11210,10,1,11138180,1682,11.54,1.46,12,0.20,1309.00,10316.00,19450,20240418,-22.37,14720,20240909,2.58,19450,-22.37,20240418,14720,2.58,20240909,19450,-22.37,20240418,14720,2.58,20240909,0.60,N,096240,500,57 억,,143209,N,N,1,N,00,N 20241119,150711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15100,-60,5,-0.40,321385230,21334,98.98,15160,15160,15000,19700,10620,15160,15064.46,1.29,0,217,15373,15266,15163,15056,14953,15215,15005,58,4540,500,11210,10,1,11138180,1682,11.54,1.46,12,0.19,1309.00,10316.00,19450,20240418,-22.37,14720,20240909,2.58,19450,-22.37,20240418,14720,2.58,20240909,19450,-22.37,20240418,14720,2.58,20240909,0.60,N,096240,500,57 억,,143209,N,N,1,N,00,N 20241119,140709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15100,-60,5,-0.40,307262200,20398,94.64,15160,15160,15000,19700,10620,15160,15063.35,1.29,0,139,15373,15266,15163,15056,14953,15215,15005,58,4540,500,11210,10,1,11138180,1682,11.54,1.46,12,0.18,1309.00,10316.00,19450,20240418,-22.37,14720,20240909,2.58,19450,-22.37,20240418,14720,2.58,20240909,19450,-22.37,20240418,14720,2.58,20240909,0.60,N,096240,500,57 억,,143209,N,N,1,N,00,N diff --git a/096350/price/prices-20241101.csv b/096350/price/prices-20241101.csv index 801f33c2e371..f5de42d61ea1 100644 --- a/096350/price/prices-20241101.csv +++ b/096350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,354,-5,5,-1.39,59000542,166245,92.18,360,360,352,466,252,359,354.92,0.35,0,-9095,365,361,356,352,347,364,355,164,107,100,250,1,1,163761009,580,25.29,1.75,12,0.10,14.00,202.00,540,20240223,-34.44,320,20240805,10.62,540,-34.44,20240223,320,10.62,20240805,540,-34.44,20240223,320,10.62,20240805,0.02,N,096350,100,163 억,,573385,N,N,0,N,00,N +20241120,150738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,354,-5,5,-1.39,44946190,126481,70.13,360,360,353,466,252,359,355.36,0.35,0,-8988,365,361,356,352,347,364,355,164,107,100,250,1,1,163761009,580,25.29,1.75,12,0.08,14.00,202.00,540,20240223,-34.44,320,20240805,10.62,540,-34.44,20240223,320,10.62,20240805,540,-34.44,20240223,320,10.62,20240805,0.02,N,096350,100,163 억,,573385,N,N,0,N,00,N +20241120,140740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,355,-4,5,-1.11,40427589,113723,63.06,360,360,353,466,252,359,355.49,0.35,0,-9037,365,361,356,352,347,364,355,164,107,100,250,1,1,163761009,581,25.36,1.76,12,0.07,14.00,202.00,540,20240223,-34.26,320,20240805,10.94,540,-34.26,20240223,320,10.94,20240805,540,-34.26,20240223,320,10.94,20240805,0.02,N,096350,100,163 억,,573385,N,N,0,N,00,N +20241120,130742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,354,-5,5,-1.39,31954853,89831,49.81,360,360,353,466,252,359,355.72,0.35,0,-3559,365,361,356,352,347,364,355,164,107,100,250,1,1,163761009,580,25.29,1.75,12,0.05,14.00,202.00,540,20240223,-34.44,320,20240805,10.62,540,-34.44,20240223,320,10.62,20240805,540,-34.44,20240223,320,10.62,20240805,0.02,N,096350,100,163 억,,573385,N,N,0,N,00,N +20241120,120740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,358,-1,5,-0.28,27550531,77452,42.95,360,360,353,466,252,359,355.71,0.35,0,-3558,365,361,356,352,347,364,355,164,107,100,250,1,1,163761009,586,25.57,1.77,12,0.05,14.00,202.00,540,20240223,-33.70,320,20240805,11.88,540,-33.70,20240223,320,11.88,20240805,540,-33.70,20240223,320,11.88,20240805,0.02,N,096350,100,163 억,,573385,N,N,0,N,00,N +20241120,110742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,357,-2,5,-0.56,24448956,68719,38.10,360,360,353,466,252,359,355.78,0.35,0,-3241,365,361,356,352,347,364,355,164,107,100,250,1,1,163761009,585,25.50,1.77,12,0.04,14.00,202.00,540,20240223,-33.89,320,20240805,11.56,540,-33.89,20240223,320,11.56,20240805,540,-33.89,20240223,320,11.56,20240805,0.02,N,096350,100,163 억,,573385,N,N,0,N,00,N +20241120,100741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,359,0,3,0.00,6111628,17048,9.45,360,360,357,466,252,359,358.50,0.35,0,-6524,365,361,356,352,347,364,355,164,107,100,250,1,1,163761009,588,25.64,1.78,12,0.01,14.00,202.00,540,20240223,-33.52,320,20240805,12.19,540,-33.52,20240223,320,12.19,20240805,540,-33.52,20240223,320,12.19,20240805,0.02,N,096350,100,163 억,,573385,N,N,0,N,00,N +20241120,090739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,360,1,2,0.28,1445898,4025,2.23,360,360,359,466,252,359,359.23,0.35,0,-3138,365,361,356,352,347,364,355,164,107,100,250,1,1,163761009,590,25.71,1.78,12,0.00,14.00,202.00,540,20240223,-33.33,320,20240805,12.50,540,-33.33,20240223,320,12.50,20240805,540,-33.33,20240223,320,12.50,20240805,0.02,N,096350,100,163 억,,573385,N,N,0,N,00,N 20241119,160659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,359,6,2,1.70,63823946,179711,71.04,355,360,351,458,248,353,355.14,0.34,0,17092,366,359,355,348,344,357,346,164,105,100,250,1,1,163761009,588,25.64,1.78,12,0.11,14.00,202.00,540,20240223,-33.52,320,20240805,12.19,540,-33.52,20240223,320,12.19,20240805,540,-33.52,20240223,320,12.19,20240805,0.02,N,096350,100,163 억,,556293,N,N,0,N,00,N 20241119,150711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,358,5,2,1.42,58327440,164273,64.94,355,360,351,458,248,353,355.06,0.34,0,16553,366,359,355,348,344,357,346,164,105,100,250,1,1,163761009,586,25.57,1.77,12,0.10,14.00,202.00,540,20240223,-33.70,320,20240805,11.88,540,-33.70,20240223,320,11.88,20240805,540,-33.70,20240223,320,11.88,20240805,0.02,N,096350,100,163 억,,556293,N,N,0,N,00,N 20241119,140710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,358,5,2,1.42,43621266,122717,48.51,355,360,351,458,248,353,355.46,0.34,0,16739,366,359,355,348,344,357,346,164,105,100,250,1,1,163761009,586,25.57,1.77,12,0.07,14.00,202.00,540,20240223,-33.70,320,20240805,11.88,540,-33.70,20240223,320,11.88,20240805,540,-33.70,20240223,320,11.88,20240805,0.02,N,096350,100,163 억,,556293,N,N,0,N,00,N diff --git a/096530/price/prices-20241101.csv b/096530/price/prices-20241101.csv index 1adfe8da4e4f..f9d33e59696e 100644 --- a/096530/price/prices-20241101.csv +++ b/096530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160729,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,21800,-350,5,-1.58,4508766200,205533,77.64,22050,22200,21800,28750,15550,22150,21937.72,12.82,0,-15817,22616,22382,22116,21882,21616,22500,22000,261,6600,500,15940,50,1,52225994,11385,1676.92,0.93,12,0.39,13.00,23526.00,35950,20240819,-39.36,19500,20240805,11.79,35950,-39.36,20240819,19500,11.79,20240805,35950,-39.36,20240819,19500,11.79,20240805,2.42,N,096530,500,261 억,,6697112,N,N,500,N,00,N +20241120,150739,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,21800,-350,5,-1.58,4042927200,184185,69.58,22050,22200,21800,28750,15550,22150,21950.36,12.82,0,-14610,22616,22382,22116,21882,21616,22500,22000,261,6600,500,15940,50,1,52225994,11385,1676.92,0.93,12,0.35,13.00,23526.00,35950,20240819,-39.36,19500,20240805,11.79,35950,-39.36,20240819,19500,11.79,20240805,35950,-39.36,20240819,19500,11.79,20240805,2.42,N,096530,500,261 억,,6697112,N,N,38,N,00,N +20241120,140741,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,21950,-200,5,-0.90,3197632450,145545,54.98,22050,22200,21850,28750,15550,22150,21970.06,12.82,0,-20081,22616,22382,22116,21882,21616,22500,22000,261,6600,500,15940,50,1,52225994,11464,1688.46,0.93,12,0.28,13.00,23526.00,35950,20240819,-38.94,19500,20240805,12.56,35950,-38.94,20240819,19500,12.56,20240805,35950,-38.94,20240819,19500,12.56,20240805,2.42,N,096530,500,261 억,,6697112,N,N,38,N,00,N +20241120,130742,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,21950,-200,5,-0.90,2809840650,127891,48.31,22050,22200,21850,28750,15550,22150,21970.59,12.82,0,-18700,22616,22382,22116,21882,21616,22500,22000,261,6600,500,15940,50,1,52225994,11464,1688.46,0.93,12,0.24,13.00,23526.00,35950,20240819,-38.94,19500,20240805,12.56,35950,-38.94,20240819,19500,12.56,20240805,35950,-38.94,20240819,19500,12.56,20240805,2.42,N,096530,500,261 억,,6697112,N,N,38,N,00,N +20241120,120740,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,21950,-200,5,-0.90,2326670250,105907,40.01,22050,22200,21850,28750,15550,22150,21968.99,12.82,0,-22685,22616,22382,22116,21882,21616,22500,22000,261,6600,500,15940,50,1,52225994,11464,1688.46,0.93,12,0.20,13.00,23526.00,35950,20240819,-38.94,19500,20240805,12.56,35950,-38.94,20240819,19500,12.56,20240805,35950,-38.94,20240819,19500,12.56,20240805,2.42,N,096530,500,261 억,,6697112,N,N,38,N,00,N +20241120,110742,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,21850,-300,5,-1.35,1712317800,77920,29.43,22050,22200,21850,28750,15550,22150,21975.33,12.82,0,-14502,22616,22382,22116,21882,21616,22500,22000,261,6600,500,15940,50,1,52225994,11411,1680.77,0.93,12,0.15,13.00,23526.00,35950,20240819,-39.22,19500,20240805,12.05,35950,-39.22,20240819,19500,12.05,20240805,35950,-39.22,20240819,19500,12.05,20240805,2.42,N,096530,500,261 억,,6697112,N,N,38,N,00,N +20241120,100742,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22100,-50,5,-0.23,1053365050,47891,18.09,22050,22200,21850,28750,15550,22150,21995.05,12.82,0,-5712,22616,22382,22116,21882,21616,22500,22000,261,6600,500,15940,50,1,52225994,11542,1700.00,0.94,12,0.09,13.00,23526.00,35950,20240819,-38.53,19500,20240805,13.33,35950,-38.53,20240819,19500,13.33,20240805,35950,-38.53,20240819,19500,13.33,20240805,2.42,N,096530,500,261 억,,6697112,N,N,38,N,00,N +20241120,090740,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22050,-100,5,-0.45,191993650,8692,3.28,22050,22200,22000,28750,15550,22150,22088.55,12.82,0,350,22616,22382,22116,21882,21616,22500,22000,261,6600,500,15940,50,1,52225994,11516,1696.15,0.94,12,0.02,13.00,23526.00,35950,20240819,-38.66,19500,20240805,13.08,35950,-38.66,20240819,19500,13.08,20240805,35950,-38.66,20240819,19500,13.08,20240805,2.42,N,096530,500,261 억,,6697112,N,N,38,N,00,N 20241119,160659,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22150,-50,5,-0.23,5806593050,263582,123.33,22000,22350,21850,28850,15550,22200,22029.24,12.81,0,23422,22900,22550,22250,21900,21600,22725,22075,261,6650,500,15980,50,1,52225994,11568,1703.85,0.94,12,0.50,13.00,23526.00,35950,20240819,-38.39,19500,20240805,13.59,35950,-38.39,20240819,19500,13.59,20240805,35950,-38.39,20240819,19500,13.59,20240805,2.41,N,096530,500,261 억,,6691572,N,N,38,N,00,N 20241119,150711,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22250,50,2,0.23,5500425900,249797,116.88,22000,22350,21850,28850,15550,22200,22019.58,12.81,0,22327,22900,22550,22250,21900,21600,22725,22075,261,6650,500,15980,50,1,52225994,11620,1711.54,0.95,12,0.48,13.00,23526.00,35950,20240819,-38.11,19500,20240805,14.10,35950,-38.11,20240819,19500,14.10,20240805,35950,-38.11,20240819,19500,14.10,20240805,2.41,N,096530,500,261 억,,6691572,N,N,736,N,00,N 20241119,140710,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22150,-50,5,-0.23,4365636150,198636,92.94,22000,22300,21850,28850,15550,22200,21978.07,12.81,0,1543,22900,22550,22250,21900,21600,22725,22075,261,6650,500,15980,50,1,52225994,11568,1703.85,0.94,12,0.38,13.00,23526.00,35950,20240819,-38.39,19500,20240805,13.59,35950,-38.39,20240819,19500,13.59,20240805,35950,-38.39,20240819,19500,13.59,20240805,2.41,N,096530,500,261 억,,6691572,N,N,736,N,00,N diff --git a/096610/price/prices-20241101.csv b/096610/price/prices-20241101.csv index d4d4b0183885..fbf914abe803 100644 --- a/096610/price/prices-20241101.csv +++ b/096610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160730,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241120,150739,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241120,140741,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241120,130742,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241120,120740,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241120,110743,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241120,100742,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241120,090740,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20241119,160700,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20241119,150712,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20241119,140710,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N diff --git a/096630/price/prices-20241101.csv b/096630/price/prices-20241101.csv index 6f88d68abc76..a0e77fe4801c 100644 --- a/096630/price/prices-20241101.csv +++ b/096630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,659,20,2,3.13,138904988,215592,118.21,633,666,631,830,448,639,644.16,3.41,0,-22554,668,653,646,631,624,650,628,158,191,200,440,1,1,79052205,521,-50.69,0.67,12,0.27,-13.00,980.00,2410,20231129,-72.66,608,20241115,8.39,2250,-70.71,20240523,608,8.39,20241115,2410,-72.66,20231129,608,8.39,20241115,1.28,N,096630,200,158 억,,2696768,N,N,0,N,00,N +20241120,150739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,658,19,2,2.97,132694727,206162,113.04,633,666,631,830,448,639,643.64,3.41,0,-23435,668,653,646,631,624,650,628,158,191,200,440,1,1,79052205,520,-50.62,0.67,12,0.26,-13.00,980.00,2410,20231129,-72.70,608,20241115,8.22,2250,-70.76,20240523,608,8.22,20241115,2410,-72.70,20231129,608,8.22,20241115,1.28,N,096630,200,158 억,,2696768,N,N,0,N,00,N +20241120,140741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,652,13,2,2.03,98655824,154445,84.68,633,652,631,830,448,639,638.78,3.41,0,-20222,668,653,646,631,624,650,628,158,191,200,440,1,1,79052205,515,-50.15,0.67,12,0.20,-13.00,980.00,2410,20231129,-72.95,608,20241115,7.24,2250,-71.02,20240523,608,7.24,20241115,2410,-72.95,20231129,608,7.24,20241115,1.28,N,096630,200,158 억,,2696768,N,N,0,N,00,N +20241120,130743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,652,13,2,2.03,87986335,137976,75.65,633,652,631,830,448,639,637.69,3.41,0,-12798,668,653,646,631,624,650,628,158,191,200,440,1,1,79052205,515,-50.15,0.67,12,0.17,-13.00,980.00,2410,20231129,-72.95,608,20241115,7.24,2250,-71.02,20240523,608,7.24,20241115,2410,-72.95,20231129,608,7.24,20241115,1.28,N,096630,200,158 억,,2696768,N,N,0,N,00,N +20241120,120741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,635,-4,5,-0.63,63771898,100284,54.99,633,645,631,830,448,639,635.91,3.41,0,-20920,668,653,646,631,624,650,628,158,191,200,440,1,1,79052205,502,-48.85,0.65,12,0.13,-13.00,980.00,2410,20231129,-73.65,608,20241115,4.44,2250,-71.78,20240523,608,4.44,20241115,2410,-73.65,20231129,608,4.44,20241115,1.28,N,096630,200,158 억,,2696768,N,N,0,N,00,N +20241120,110743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,634,-5,5,-0.78,38986739,61254,33.59,633,645,631,830,448,639,636.48,3.41,0,-16073,668,653,646,631,624,650,628,158,191,200,440,1,1,79052205,501,-48.77,0.65,12,0.08,-13.00,980.00,2410,20231129,-73.69,608,20241115,4.28,2250,-71.82,20240523,608,4.28,20241115,2410,-73.69,20231129,608,4.28,20241115,1.28,N,096630,200,158 억,,2696768,N,N,0,N,00,N +20241120,100742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,639,0,3,0.00,25607652,40180,22.03,633,645,631,830,448,639,637.32,3.41,0,-18861,668,653,646,631,624,650,628,158,191,200,440,1,1,79052205,505,-49.15,0.65,12,0.05,-13.00,980.00,2410,20231129,-73.49,608,20241115,5.10,2250,-71.60,20240523,608,5.10,20241115,2410,-73.49,20231129,608,5.10,20241115,1.28,N,096630,200,158 억,,2696768,N,N,0,N,00,N +20241120,090740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,645,6,2,0.94,6991461,10988,6.02,633,645,633,830,448,639,636.28,3.41,0,2520,668,653,646,631,624,650,628,158,191,200,440,1,1,79052205,510,-49.62,0.66,12,0.01,-13.00,980.00,2410,20231129,-73.24,608,20241115,6.09,2250,-71.33,20240523,608,6.09,20241115,2410,-73.24,20231129,608,6.09,20241115,1.28,N,096630,200,158 억,,2696768,N,N,0,N,00,N 20241119,160700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,639,-12,5,-1.84,116732113,181252,103.24,661,661,639,846,456,651,644.04,3.44,0,-23736,677,663,645,631,613,671,639,158,195,200,450,1,1,79052205,505,-49.15,0.65,12,0.23,-13.00,980.00,2410,20231129,-73.49,608,20241115,5.10,2250,-71.60,20240523,608,5.10,20241115,2410,-73.49,20231129,608,5.10,20241115,1.29,N,096630,200,158 억,,2721695,N,N,0,N,00,N 20241119,150712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,649,-2,5,-0.31,82948494,128639,73.27,661,661,639,846,456,651,644.82,3.44,0,-21574,677,663,645,631,613,671,639,158,195,200,450,1,1,79052205,513,-49.92,0.66,12,0.16,-13.00,980.00,2410,20231129,-73.07,608,20241115,6.74,2250,-71.16,20240523,608,6.74,20241115,2410,-73.07,20231129,608,6.74,20241115,1.29,N,096630,200,158 억,,2721695,N,N,0,N,00,N 20241119,140710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,650,-1,5,-0.15,78786067,122191,69.60,661,661,639,846,456,651,644.78,3.44,0,-21759,677,663,645,631,613,671,639,158,195,200,450,1,1,79052205,514,-50.00,0.66,12,0.15,-13.00,980.00,2410,20231129,-73.03,608,20241115,6.91,2250,-71.11,20240523,608,6.91,20241115,2410,-73.03,20231129,608,6.91,20241115,1.29,N,096630,200,158 억,,2721695,N,N,0,N,00,N diff --git a/096690/price/prices-20241101.csv b/096690/price/prices-20241101.csv index f89d108f15d6..3ef3028de29f 100644 --- a/096690/price/prices-20241101.csv +++ b/096690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1117,50,2,4.69,346410030,300244,354.89,1070,1250,1068,1387,747,1067,1153.76,0.55,0,-33261,1095,1080,1053,1038,1011,1088,1046,837,320,2500,660,1,1,33477189,374,-2.80,0.23,12,0.90,-399.00,4894.00,3000,20231218,-62.77,982,20241118,13.75,2750,-59.38,20240122,982,13.75,20241118,2255,-50.47,20240603,382,192.41,20240411,0.01,N,096690,2500,836 억,,185250,N,N,0,N,00,N +20241120,150740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1119,52,2,4.87,336553250,291410,344.45,1070,1250,1068,1387,747,1067,1154.91,0.55,0,-32347,1095,1080,1053,1038,1011,1088,1046,837,320,2500,660,1,1,33477189,375,-2.80,0.23,12,0.87,-399.00,4894.00,3000,20231218,-62.70,982,20241118,13.95,2750,-59.31,20240122,982,13.95,20241118,2255,-50.38,20240603,382,192.93,20240411,0.01,N,096690,2500,836 억,,185250,N,N,0,N,00,N +20241120,140741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1128,61,2,5.72,313876745,271198,320.56,1070,1250,1068,1387,747,1067,1157.37,0.55,0,-27154,1095,1080,1053,1038,1011,1088,1046,837,320,2500,660,1,1,33477189,378,-2.83,0.23,12,0.81,-399.00,4894.00,3000,20231218,-62.40,982,20241118,14.87,2750,-58.98,20240122,982,14.87,20241118,2255,-49.98,20240603,382,195.29,20240411,0.01,N,096690,2500,836 억,,185250,N,N,0,N,00,N +20241120,130743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1115,48,2,4.50,270866844,232622,274.96,1070,1250,1068,1387,747,1067,1164.41,0.55,0,-7912,1095,1080,1053,1038,1011,1088,1046,837,320,2500,660,1,1,33477189,373,-2.79,0.23,12,0.69,-399.00,4894.00,3000,20231218,-62.83,982,20241118,13.54,2750,-59.45,20240122,982,13.54,20241118,2255,-50.55,20240603,382,191.88,20240411,0.01,N,096690,2500,836 억,,185250,N,N,0,N,00,N +20241120,120741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1122,55,2,5.15,255169800,218572,258.35,1070,1250,1068,1387,747,1067,1167.44,0.55,0,-3222,1095,1080,1053,1038,1011,1088,1046,837,320,2500,660,1,1,33477189,376,-2.81,0.23,12,0.65,-399.00,4894.00,3000,20231218,-62.60,982,20241118,14.26,2750,-59.20,20240122,982,14.26,20241118,2255,-50.24,20240603,382,193.72,20240411,0.01,N,096690,2500,836 억,,185250,N,N,0,N,00,N +20241120,110743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1136,69,2,6.47,237390136,202731,239.63,1070,1250,1068,1387,747,1067,1170.96,0.55,0,-1351,1095,1080,1053,1038,1011,1088,1046,837,320,2500,660,1,1,33477189,380,-2.85,0.23,12,0.61,-399.00,4894.00,3000,20231218,-62.13,982,20241118,15.68,2750,-58.69,20240122,982,15.68,20241118,2255,-49.62,20240603,382,197.38,20240411,0.01,N,096690,2500,836 억,,185250,N,N,0,N,00,N +20241120,100743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1125,58,2,5.44,203120967,172546,203.95,1070,1250,1068,1387,747,1067,1177.20,0.55,0,614,1095,1080,1053,1038,1011,1088,1046,837,320,2500,660,1,1,33477189,377,-2.82,0.23,12,0.52,-399.00,4894.00,3000,20231218,-62.50,982,20241118,14.56,2750,-59.09,20240122,982,14.56,20241118,2255,-50.11,20240603,382,194.50,20240411,0.01,N,096690,2500,836 억,,185250,N,N,0,N,00,N +20241120,090740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1078,11,2,1.03,2677107,2485,2.94,1070,1081,1068,1387,747,1067,1077.31,0.55,0,-1082,1095,1080,1053,1038,1011,1088,1046,837,320,2500,660,1,1,33477189,361,-2.70,0.22,12,0.01,-399.00,4894.00,3000,20231218,-64.07,982,20241118,9.78,2750,-60.80,20240122,982,9.78,20241118,2255,-52.20,20240603,382,182.20,20240411,0.01,N,096690,2500,836 억,,185250,N,N,0,N,00,N 20241119,160700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1067,43,2,4.20,88455698,83682,171.61,1030,1068,1026,1331,717,1024,1057.05,0.54,0,4284,1061,1042,1012,993,963,1027,978,837,307,2500,630,1,1,33477189,357,-2.67,0.22,12,0.25,-399.00,4894.00,3000,20231218,-64.43,982,20241118,8.66,2750,-61.20,20240122,982,8.66,20241118,2255,-52.68,20240603,382,179.32,20240411,0.01,N,096690,2500,836 억,,180966,N,N,0,N,00,N 20241119,150712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1066,42,2,4.10,84537662,80010,164.08,1030,1068,1026,1331,717,1024,1056.59,0.54,0,3799,1061,1042,1012,993,963,1027,978,837,307,2500,630,1,1,33477189,357,-2.67,0.22,12,0.24,-399.00,4894.00,3000,20231218,-64.47,982,20241118,8.55,2750,-61.24,20240122,982,8.55,20241118,2255,-52.73,20240603,382,179.06,20240411,0.01,N,096690,2500,836 억,,180966,N,N,0,N,00,N 20241119,140711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1064,40,2,3.91,74066604,70174,143.91,1030,1068,1026,1331,717,1024,1055.47,0.54,0,2188,1061,1042,1012,993,963,1027,978,837,307,2500,630,1,1,33477189,356,-2.67,0.22,12,0.21,-399.00,4894.00,3000,20231218,-64.53,982,20241118,8.35,2750,-61.31,20240122,982,8.35,20241118,2255,-52.82,20240603,382,178.53,20240411,0.01,N,096690,2500,836 억,,180966,N,N,0,N,00,N diff --git a/096760/price/prices-20241101.csv b/096760/price/prices-20241101.csv index 42d9baf98d47..afca86846ac1 100644 --- a/096760/price/prices-20241101.csv +++ b/096760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160731,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2915,-15,5,-0.51,33470385,11490,51.68,2915,2930,2900,3805,2055,2930,2913.00,1.46,0,-1798,2950,2940,2920,2910,2890,2945,2915,370,875,500,2050,5,1,73924942,2155,11.34,1.63,12,0.02,257.00,1785.00,3905,20240920,-25.35,2815,20241115,3.55,3905,-25.35,20240920,2815,3.55,20241115,3905,-25.35,20240920,2815,3.55,20241115,0.25,N,096760,500,369 억,,1080413,N,N,10,N,00,N +20241120,150740,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2910,-20,5,-0.68,28768485,9873,44.40,2915,2930,2900,3805,2055,2930,2913.85,1.46,0,-691,2950,2940,2920,2910,2890,2945,2915,370,875,500,2050,5,1,73924942,2151,11.32,1.63,12,0.01,257.00,1785.00,3905,20240920,-25.48,2815,20241115,3.37,3905,-25.48,20240920,2815,3.37,20241115,3905,-25.48,20240920,2815,3.37,20241115,0.25,N,096760,500,369 억,,1080413,N,N,0,N,00,N +20241120,140742,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,-10,5,-0.34,25925980,8897,40.02,2915,2930,2900,3805,2055,2930,2914.01,1.46,0,-681,2950,2940,2920,2910,2890,2945,2915,370,875,500,2050,5,1,73924942,2159,11.36,1.64,12,0.01,257.00,1785.00,3905,20240920,-25.22,2815,20241115,3.73,3905,-25.22,20240920,2815,3.73,20241115,3905,-25.22,20240920,2815,3.73,20241115,0.25,N,096760,500,369 억,,1080413,N,N,0,N,00,N +20241120,130743,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,-10,5,-0.34,22610905,7762,34.91,2915,2925,2900,3805,2055,2930,2913.03,1.46,0,-646,2950,2940,2920,2910,2890,2945,2915,370,875,500,2050,5,1,73924942,2159,11.36,1.64,12,0.01,257.00,1785.00,3905,20240920,-25.22,2815,20241115,3.73,3905,-25.22,20240920,2815,3.73,20241115,3905,-25.22,20240920,2815,3.73,20241115,0.25,N,096760,500,369 억,,1080413,N,N,0,N,00,N +20241120,120741,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,-10,5,-0.34,10550025,3630,16.33,2915,2925,2900,3805,2055,2930,2906.34,1.46,0,-636,2950,2940,2920,2910,2890,2945,2915,370,875,500,2050,5,1,73924942,2159,11.36,1.64,12,0.00,257.00,1785.00,3905,20240920,-25.22,2815,20241115,3.73,3905,-25.22,20240920,2815,3.73,20241115,3905,-25.22,20240920,2815,3.73,20241115,0.25,N,096760,500,369 억,,1080413,N,N,0,N,00,N +20241120,110743,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,-10,5,-0.34,9291685,3199,14.39,2915,2925,2900,3805,2055,2930,2904.56,1.46,0,-626,2950,2940,2920,2910,2890,2945,2915,370,875,500,2050,5,1,73924942,2159,11.36,1.64,12,0.00,257.00,1785.00,3905,20240920,-25.22,2815,20241115,3.73,3905,-25.22,20240920,2815,3.73,20241115,3905,-25.22,20240920,2815,3.73,20241115,0.25,N,096760,500,369 억,,1080413,N,N,0,N,00,N +20241120,100743,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2910,-20,5,-0.68,9157770,3153,14.18,2915,2925,2900,3805,2055,2930,2904.46,1.46,0,-618,2950,2940,2920,2910,2890,2945,2915,370,875,500,2050,5,1,73924942,2151,11.32,1.63,12,0.00,257.00,1785.00,3905,20240920,-25.48,2815,20241115,3.37,3905,-25.48,20240920,2815,3.37,20241115,3905,-25.48,20240920,2815,3.37,20241115,0.25,N,096760,500,369 억,,1080413,N,N,0,N,00,N +20241120,090741,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2915,-15,5,-0.51,880665,302,1.36,2915,2920,2915,3805,2055,2930,2916.11,1.46,0,-86,2950,2940,2920,2910,2890,2945,2915,370,875,500,2050,5,1,73924942,2155,11.34,1.63,12,0.00,257.00,1785.00,3905,20240920,-25.35,2815,20241115,3.55,3905,-25.35,20240920,2815,3.55,20241115,3905,-25.35,20240920,2815,3.55,20241115,0.25,N,096760,500,369 억,,1080413,N,N,0,N,00,N 20241119,160700,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2930,25,2,0.86,64646885,22195,66.81,2905,2930,2900,3775,2035,2905,2912.68,1.47,0,1510,2975,2940,2900,2865,2825,2957,2882,370,870,500,2030,5,1,73924942,2166,11.40,1.64,12,0.03,257.00,1785.00,3905,20240920,-24.97,2815,20241115,4.09,3905,-24.97,20240920,2815,4.09,20241115,3905,-24.97,20240920,2815,4.09,20241115,0.26,N,096760,500,369 억,,1083855,N,N,0,N,00,N 20241119,150713,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2925,20,2,0.69,61600040,21154,63.68,2905,2930,2900,3775,2035,2905,2911.98,1.47,0,1675,2975,2940,2900,2865,2825,2957,2882,370,870,500,2030,5,1,73924942,2162,11.38,1.64,12,0.03,257.00,1785.00,3905,20240920,-25.10,2815,20241115,3.91,3905,-25.10,20240920,2815,3.91,20241115,3905,-25.10,20240920,2815,3.91,20241115,0.26,N,096760,500,369 억,,1083855,N,N,0,N,00,N 20241119,140711,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2910,5,2,0.17,55535475,19080,57.44,2905,2930,2900,3775,2035,2905,2910.66,1.47,0,1499,2975,2940,2900,2865,2825,2957,2882,370,870,500,2030,5,1,73924942,2151,11.32,1.63,12,0.03,257.00,1785.00,3905,20240920,-25.48,2815,20241115,3.37,3905,-25.48,20240920,2815,3.37,20241115,3905,-25.48,20240920,2815,3.37,20241115,0.26,N,096760,500,369 억,,1083855,N,N,0,N,00,N diff --git a/096770/price/prices-20241101.csv b/096770/price/prices-20241101.csv index f63729b7fc8b..2017a1297fb6 100644 --- a/096770/price/prices-20241101.csv +++ b/096770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160731,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113200,800,2,0.71,47872394400,425410,58.99,109800,114800,107400,146100,78700,112400,112532.02,14.09,0,41481,119800,116100,108700,105000,97600,117950,106850,7798,33700,5000,83170,100,1,151034776,170971,42.78,0.50,12,0.28,2646.00,226492.00,144000,20231123,-21.39,91700,20240805,23.45,140300,-19.32,20240102,91700,23.45,20240805,144000,-21.39,20231123,91700,23.45,20240805,0.70,N,096770,5000,7797 억,,21276341,N,N,7679,N,00,N +20241120,150740,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113800,1400,2,1.25,45302577300,402787,55.85,109800,114800,107400,146100,78700,112400,112472.83,14.09,0,41568,119800,116100,108700,105000,97600,117950,106850,7798,33700,5000,83170,100,1,151034776,171878,43.01,0.50,12,0.27,2646.00,226492.00,144000,20231123,-20.97,91700,20240805,24.10,140300,-18.89,20240102,91700,24.10,20240805,144000,-20.97,20231123,91700,24.10,20240805,0.70,N,096770,5000,7797 억,,21276341,N,N,37641,N,00,N +20241120,140742,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113600,1200,2,1.07,37543181800,334655,46.41,109800,114800,107400,146100,78700,112400,112184.60,14.09,0,38481,119800,116100,108700,105000,97600,117950,106850,7798,33700,5000,83170,100,1,151034776,171576,42.93,0.50,12,0.22,2646.00,226492.00,144000,20231123,-21.11,91700,20240805,23.88,140300,-19.03,20240102,91700,23.88,20240805,144000,-21.11,20231123,91700,23.88,20240805,0.70,N,096770,5000,7797 억,,21276341,N,N,37641,N,00,N +20241120,130743,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113000,600,2,0.53,31711151200,283190,39.27,109800,114800,107400,146100,78700,112400,111978.05,14.09,0,32035,119800,116100,108700,105000,97600,117950,106850,7798,33700,5000,83170,100,1,151034776,170669,42.71,0.50,12,0.19,2646.00,226492.00,144000,20231123,-21.53,91700,20240805,23.23,140300,-19.46,20240102,91700,23.23,20240805,144000,-21.53,20231123,91700,23.23,20240805,0.70,N,096770,5000,7797 억,,21276341,N,N,37641,N,00,N +20241120,120742,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113500,1100,2,0.98,28248926500,252601,35.03,109800,114800,107400,146100,78700,112400,111831.73,14.09,0,25428,119800,116100,108700,105000,97600,117950,106850,7798,33700,5000,83170,100,1,151034776,171424,42.89,0.50,12,0.17,2646.00,226492.00,144000,20231123,-21.18,91700,20240805,23.77,140300,-19.10,20240102,91700,23.77,20240805,144000,-21.18,20231123,91700,23.77,20240805,0.70,N,096770,5000,7797 억,,21276341,N,N,37641,N,00,N +20241120,110744,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,113400,1000,2,0.89,24141614000,216306,29.99,109800,114800,107400,146100,78700,112400,111607.85,14.09,0,18782,119800,116100,108700,105000,97600,117950,106850,7798,33700,5000,83170,100,1,151034776,171273,42.86,0.50,12,0.14,2646.00,226492.00,144000,20231123,-21.25,91700,20240805,23.66,140300,-19.17,20240102,91700,23.66,20240805,144000,-21.25,20231123,91700,23.66,20240805,0.70,N,096770,5000,7797 억,,21276341,N,N,37641,N,00,N +20241120,100743,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112000,-400,5,-0.36,16515914900,149071,20.67,109800,113300,107400,146100,78700,112400,110790.02,14.09,0,18711,119800,116100,108700,105000,97600,117950,106850,7798,33700,5000,83170,100,1,151034776,169159,42.33,0.49,12,0.10,2646.00,226492.00,144000,20231123,-22.22,91700,20240805,22.14,140300,-20.17,20240102,91700,22.14,20240805,144000,-22.22,20231123,91700,22.14,20240805,0.70,N,096770,5000,7797 억,,21276341,N,N,37641,N,00,N +20241120,090741,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110400,-2000,5,-1.78,4680876700,42728,5.93,109800,111900,107400,146100,78700,112400,109536.56,14.09,0,6717,119800,116100,108700,105000,97600,117950,106850,7798,33700,5000,83170,100,1,151034776,166742,41.72,0.49,12,0.03,2646.00,226492.00,144000,20231123,-23.33,91700,20240805,20.39,140300,-21.31,20240102,91700,20.39,20240805,144000,-23.33,20231123,91700,20.39,20240805,0.70,N,096770,5000,7797 억,,21276341,N,N,37641,N,00,N 20241119,160701,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112400,10500,2,10.30,78354455500,718866,213.65,101300,112400,101300,132400,71400,101900,108986.37,22.35,0,36508,107100,104500,99300,96700,91500,105800,98000,5033,30500,5000,75400,100,1,95735590,107607,42.48,0.50,12,0.75,2646.00,226492.00,144000,20231123,-21.94,91700,20240805,22.57,140300,-19.89,20240102,91700,22.57,20240805,144000,-21.94,20231123,91700,22.57,20240805,0.69,N,096770,5000,5032 억,,21400886,N,N,37215,N,00,N 20241119,150713,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110400,8500,2,8.34,48349155700,450891,134.01,101300,110900,101300,132400,71400,101900,107230.69,22.35,0,13892,107100,104500,99300,96700,91500,105800,98000,5033,30500,5000,75400,100,1,95735590,105692,41.72,0.49,12,0.47,2646.00,226492.00,144000,20231123,-23.33,91700,20240805,20.39,140300,-21.31,20240102,91700,20.39,20240805,144000,-23.33,20231123,91700,20.39,20240805,0.69,N,096770,5000,5032 억,,21400886,N,N,12243,N,00,N 20241119,140711,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109100,7200,2,7.07,35051796400,329544,97.94,101300,109500,101300,132400,71400,101900,106365.04,22.35,0,1290,107100,104500,99300,96700,91500,105800,98000,5033,30500,5000,75400,100,1,95735590,104448,41.23,0.48,12,0.34,2646.00,226492.00,144000,20231123,-24.24,91700,20240805,18.97,140300,-22.24,20240102,91700,18.97,20240805,144000,-24.24,20231123,91700,18.97,20240805,0.69,N,096770,5000,5032 억,,21400886,N,N,12243,N,00,N diff --git a/096870/price/prices-20241101.csv b/096870/price/prices-20241101.csv index 044d79e57117..4982896ca2ff 100644 --- a/096870/price/prices-20241101.csv +++ b/096870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2440,-35,5,-1.41,32127150,13146,85.75,2475,2525,2400,3215,1735,2475,2443.87,2.40,0,-517,2518,2496,2453,2431,2388,2507,2442,33,740,500,1730,5,1,6678400,163,-116.19,1.07,12,0.20,-21.00,2287.00,3325,20240415,-26.62,2150,20241025,13.49,3325,-26.62,20240415,2150,13.49,20241025,3325,-26.62,20240415,2150,13.49,20241025,0.00,N,096870,500,33 억,,160030,N,N,0,N,00,N +20241120,150741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,0,3,0.00,19610805,7960,51.92,2475,2525,2410,3215,1735,2475,2463.67,2.40,0,-536,2518,2496,2453,2431,2388,2507,2442,33,740,500,1730,5,1,6678400,165,-117.86,1.08,12,0.12,-21.00,2287.00,3325,20240415,-25.56,2150,20241025,15.12,3325,-25.56,20240415,2150,15.12,20241025,3325,-25.56,20240415,2150,15.12,20241025,0.00,N,096870,500,33 억,,160030,N,N,0,N,00,N +20241120,140742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2435,-40,5,-1.62,14115135,5721,37.32,2475,2525,2410,3215,1735,2475,2467.25,2.40,0,-432,2518,2496,2453,2431,2388,2507,2442,33,740,500,1730,5,1,6678400,163,-115.95,1.06,12,0.09,-21.00,2287.00,3325,20240415,-26.77,2150,20241025,13.26,3325,-26.77,20240415,2150,13.26,20241025,3325,-26.77,20240415,2150,13.26,20241025,0.00,N,096870,500,33 억,,160030,N,N,0,N,00,N +20241120,130744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2470,-5,5,-0.20,14112700,5720,37.31,2475,2525,2410,3215,1735,2475,2467.26,2.40,0,-432,2518,2496,2453,2431,2388,2507,2442,33,740,500,1730,5,1,6678400,165,-117.62,1.08,12,0.09,-21.00,2287.00,3325,20240415,-25.71,2150,20241025,14.88,3325,-25.71,20240415,2150,14.88,20241025,3325,-25.71,20240415,2150,14.88,20241025,0.00,N,096870,500,33 억,,160030,N,N,0,N,00,N +20241120,120742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2420,-55,5,-2.22,14110230,5719,37.31,2475,2525,2410,3215,1735,2475,2467.25,2.40,0,-431,2518,2496,2453,2431,2388,2507,2442,33,740,500,1730,5,1,6678400,162,-115.24,1.06,12,0.09,-21.00,2287.00,3325,20240415,-27.22,2150,20241025,12.56,3325,-27.22,20240415,2150,12.56,20241025,3325,-27.22,20240415,2150,12.56,20241025,0.00,N,096870,500,33 억,,160030,N,N,0,N,00,N +20241120,110744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2420,-55,5,-2.22,14110230,5719,37.31,2475,2525,2410,3215,1735,2475,2467.25,2.40,0,-431,2518,2496,2453,2431,2388,2507,2442,33,740,500,1730,5,1,6678400,162,-115.24,1.06,12,0.09,-21.00,2287.00,3325,20240415,-27.22,2150,20241025,12.56,3325,-27.22,20240415,2150,12.56,20241025,3325,-27.22,20240415,2150,12.56,20241025,0.00,N,096870,500,33 억,,160030,N,N,0,N,00,N +20241120,100743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2455,-20,5,-0.81,11679055,4718,30.78,2475,2525,2410,3215,1735,2475,2475.42,2.40,0,-431,2518,2496,2453,2431,2388,2507,2442,33,740,500,1730,5,1,6678400,164,-116.90,1.07,12,0.07,-21.00,2287.00,3325,20240415,-26.17,2150,20241025,14.19,3325,-26.17,20240415,2150,14.19,20241025,3325,-26.17,20240415,2150,14.19,20241025,0.00,N,096870,500,33 억,,160030,N,N,0,N,00,N +20241120,090741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2410,-65,5,-2.63,8273835,3346,21.83,2475,2485,2410,3215,1735,2475,2472.75,2.40,0,-528,2518,2496,2453,2431,2388,2507,2442,33,740,500,1730,5,1,6678400,161,-114.76,1.05,12,0.05,-21.00,2287.00,3325,20240415,-27.52,2150,20241025,12.09,3325,-27.52,20240415,2150,12.09,20241025,3325,-27.52,20240415,2150,12.09,20241025,0.00,N,096870,500,33 억,,160030,N,N,0,N,00,N 20241119,160701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,5,2,0.20,37729070,15329,45.84,2470,2475,2410,3210,1730,2470,2459.41,2.41,0,-791,2553,2511,2428,2386,2303,2532,2407,33,740,500,1720,5,1,6678400,165,-117.86,1.08,12,0.23,-21.00,2287.00,3325,20240415,-25.56,2150,20241025,15.12,3325,-25.56,20240415,2150,15.12,20241025,3325,-25.56,20240415,2150,15.12,20241025,0.00,N,096870,500,33 억,,160821,N,N,0,N,00,N 20241119,150713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2450,-20,5,-0.81,31799270,12933,38.68,2470,2470,2410,3210,1730,2470,2458.77,2.41,0,-771,2553,2511,2428,2386,2303,2532,2407,33,740,500,1720,5,1,6678400,164,-116.67,1.07,12,0.19,-21.00,2287.00,3325,20240415,-26.32,2150,20241025,13.95,3325,-26.32,20240415,2150,13.95,20241025,3325,-26.32,20240415,2150,13.95,20241025,0.00,N,096870,500,33 억,,160821,N,N,0,N,00,N 20241119,140712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2460,-10,5,-0.40,29317175,11924,35.66,2470,2470,2410,3210,1730,2470,2458.67,2.41,0,-770,2553,2511,2428,2386,2303,2532,2407,33,740,500,1720,5,1,6678400,164,-117.14,1.08,12,0.18,-21.00,2287.00,3325,20240415,-26.02,2150,20241025,14.42,3325,-26.02,20240415,2150,14.42,20241025,3325,-26.02,20240415,2150,14.42,20241025,0.00,N,096870,500,33 억,,160821,N,N,0,N,00,N diff --git a/097230/price/prices-20241101.csv b/097230/price/prices-20241101.csv index 42a594908181..f0a7889f30e1 100644 --- a/097230/price/prices-20241101.csv +++ b/097230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160731,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3165,85,2,2.76,729529790,229909,90.94,3090,3265,3065,4000,2160,3080,3173.12,15.98,0,36264,3286,3182,3101,2997,2916,3142,2957,4164,920,5000,2150,5,1,83274281,2636,-2.31,0.77,12,0.28,-1369.00,4110.00,4500,20231228,-29.67,2180,20241031,45.18,4310,-26.57,20240102,2180,45.18,20241031,4500,-29.67,20231228,2180,45.18,20241031,0.00,N,097230,5000,4163 억,,13310613,N,N,12,N,00,N +20241120,150741,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3245,165,2,5.36,656185930,207035,81.90,3090,3265,3065,4000,2160,3080,3169.44,15.98,0,27584,3286,3182,3101,2997,2916,3142,2957,4164,920,5000,2150,5,1,83274281,2702,-2.37,0.79,12,0.25,-1369.00,4110.00,4500,20231228,-27.89,2180,20241031,48.85,4310,-24.71,20240102,2180,48.85,20241031,4500,-27.89,20231228,2180,48.85,20241031,0.00,N,097230,5000,4163 억,,13310613,N,N,0,N,00,N +20241120,140743,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3160,80,2,2.60,381397190,121691,48.14,3090,3195,3065,4000,2160,3080,3134.14,15.98,0,10171,3286,3182,3101,2997,2916,3142,2957,4164,920,5000,2150,5,1,83274281,2631,-2.31,0.77,12,0.15,-1369.00,4110.00,4500,20231228,-29.78,2180,20241031,44.95,4310,-26.68,20240102,2180,44.95,20241031,4500,-29.78,20231228,2180,44.95,20241031,0.00,N,097230,5000,4163 억,,13310613,N,N,0,N,00,N +20241120,130744,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3175,95,2,3.08,347805060,111058,43.93,3090,3195,3065,4000,2160,3080,3131.74,15.98,0,7492,3286,3182,3101,2997,2916,3142,2957,4164,920,5000,2150,5,1,83274281,2644,-2.32,0.77,12,0.13,-1369.00,4110.00,4500,20231228,-29.44,2180,20241031,45.64,4310,-26.33,20240102,2180,45.64,20241031,4500,-29.44,20231228,2180,45.64,20241031,0.00,N,097230,5000,4163 억,,13310613,N,N,0,N,00,N +20241120,120742,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3155,75,2,2.44,303702250,97099,38.41,3090,3195,3065,4000,2160,3080,3127.76,15.98,0,7284,3286,3182,3101,2997,2916,3142,2957,4164,920,5000,2150,5,1,83274281,2627,-2.30,0.77,12,0.12,-1369.00,4110.00,4500,20231228,-29.89,2180,20241031,44.72,4310,-26.80,20240102,2180,44.72,20241031,4500,-29.89,20231228,2180,44.72,20241031,0.00,N,097230,5000,4163 억,,13310613,N,N,0,N,00,N +20241120,110744,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3135,55,2,1.79,211575055,68055,26.92,3090,3180,3065,4000,2160,3080,3108.88,15.98,0,3594,3286,3182,3101,2997,2916,3142,2957,4164,920,5000,2150,5,1,83274281,2611,-2.29,0.76,12,0.08,-1369.00,4110.00,4500,20231228,-30.33,2180,20241031,43.81,4310,-27.26,20240102,2180,43.81,20241031,4500,-30.33,20231228,2180,43.81,20241031,0.00,N,097230,5000,4163 억,,13310613,N,N,0,N,00,N +20241120,100743,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3120,40,2,1.30,141550120,45553,18.02,3090,3180,3065,4000,2160,3080,3107.37,15.98,0,7352,3286,3182,3101,2997,2916,3142,2957,4164,920,5000,2150,5,1,83274281,2598,-2.28,0.76,12,0.05,-1369.00,4110.00,4500,20231228,-30.67,2180,20241031,43.12,4310,-27.61,20240102,2180,43.12,20241031,4500,-30.67,20231228,2180,43.12,20241031,0.00,N,097230,5000,4163 억,,13310613,N,N,0,N,00,N +20241120,090742,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3110,30,2,0.97,33161685,10598,4.19,3090,3180,3090,4000,2160,3080,3129.05,15.98,0,-1324,3286,3182,3101,2997,2916,3142,2957,4164,920,5000,2150,5,1,83274281,2590,-2.27,0.76,12,0.01,-1369.00,4110.00,4500,20231228,-30.89,2180,20241031,42.66,4310,-27.84,20240102,2180,42.66,20241031,4500,-30.89,20231228,2180,42.66,20241031,0.00,N,097230,5000,4163 억,,13310613,N,N,0,N,00,N 20241119,160701,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3080,-70,5,-2.22,785728065,252284,46.52,3140,3205,3020,4095,2205,3150,3114.47,16.01,0,-28474,3370,3260,3090,2980,2810,3315,3035,4164,945,5000,2200,5,1,83274281,2565,-2.25,0.75,12,0.30,-1369.00,4110.00,4500,20231228,-31.56,2180,20241031,41.28,4310,-28.54,20240102,2180,41.28,20241031,4500,-31.56,20231228,2180,41.28,20241031,0.00,N,097230,5000,4163 억,,13331899,N,N,38,N,00,N 20241119,150713,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3170,20,2,0.63,633917265,203531,37.53,3140,3205,3020,4095,2205,3150,3114.60,16.01,0,-31022,3370,3260,3090,2980,2810,3315,3035,4164,945,5000,2200,5,1,83274281,2640,-2.32,0.77,12,0.24,-1369.00,4110.00,4500,20231228,-29.56,2180,20241031,45.41,4310,-26.45,20240102,2180,45.41,20241031,4500,-29.56,20231228,2180,45.41,20241031,0.00,N,097230,5000,4163 억,,13331899,N,N,38,N,00,N 20241119,140712,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3145,-5,5,-0.16,451134655,146064,26.93,3140,3190,3020,4095,2205,3150,3088.61,16.01,0,-27664,3370,3260,3090,2980,2810,3315,3035,4164,945,5000,2200,5,1,83274281,2619,-2.30,0.77,12,0.18,-1369.00,4110.00,4500,20231228,-30.11,2180,20241031,44.27,4310,-27.03,20240102,2180,44.27,20241031,4500,-30.11,20231228,2180,44.27,20241031,0.00,N,097230,5000,4163 억,,13331899,N,N,38,N,00,N diff --git a/097520/price/prices-20241101.csv b/097520/price/prices-20241101.csv index 53e9554d6dd0..76d6097b21a8 100644 --- a/097520/price/prices-20241101.csv +++ b/097520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160732,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20450,150,2,0.74,2567482480,126713,50.53,20250,20700,19800,26350,14250,20300,20261.87,8.04,0,11702,21526,20912,19736,19122,17946,21220,19430,91,6050,500,15020,50,1,17977732,3676,13.17,1.11,12,0.70,1553.00,18503.00,31350,20231214,-34.77,16720,20241028,22.31,30750,-33.50,20240104,16720,22.31,20241028,31350,-34.77,20231214,16720,22.31,20241028,1.61,N,097520,500,91 억,,1445956,N,N,23,N,00,N +20241120,150741,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20450,150,2,0.74,2422399380,119610,47.70,20250,20700,19800,26350,14250,20300,20252.48,8.04,0,11553,21526,20912,19736,19122,17946,21220,19430,91,6050,500,15020,50,1,17977732,3676,13.17,1.11,12,0.67,1553.00,18503.00,31350,20231214,-34.77,16720,20241028,22.31,30750,-33.50,20240104,16720,22.31,20241028,31350,-34.77,20231214,16720,22.31,20241028,1.61,N,097520,500,91 억,,1445956,N,N,22,N,00,N +20241120,140743,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20400,100,2,0.49,2189074830,108209,43.15,20250,20700,19800,26350,14250,20300,20230.06,8.04,0,13917,21526,20912,19736,19122,17946,21220,19430,91,6050,500,15020,50,1,17977732,3667,13.14,1.10,12,0.60,1553.00,18503.00,31350,20231214,-34.93,16720,20241028,22.01,30750,-33.66,20240104,16720,22.01,20241028,31350,-34.93,20231214,16720,22.01,20241028,1.61,N,097520,500,91 억,,1445956,N,N,22,N,00,N +20241120,130744,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20350,50,2,0.25,2000468530,98949,39.46,20250,20700,19800,26350,14250,20300,20217.16,8.04,0,12097,21526,20912,19736,19122,17946,21220,19430,91,6050,500,15020,50,1,17977732,3658,13.10,1.10,12,0.55,1553.00,18503.00,31350,20231214,-35.09,16720,20241028,21.71,30750,-33.82,20240104,16720,21.71,20241028,31350,-35.09,20231214,16720,21.71,20241028,1.61,N,097520,500,91 억,,1445956,N,N,22,N,00,N +20241120,120742,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20350,50,2,0.25,1825158730,90344,36.03,20250,20700,19800,26350,14250,20300,20202.31,8.04,0,11385,21526,20912,19736,19122,17946,21220,19430,91,6050,500,15020,50,1,17977732,3658,13.10,1.10,12,0.50,1553.00,18503.00,31350,20231214,-35.09,16720,20241028,21.71,30750,-33.82,20240104,16720,21.71,20241028,31350,-35.09,20231214,16720,21.71,20241028,1.61,N,097520,500,91 억,,1445956,N,N,22,N,00,N +20241120,110745,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20350,50,2,0.25,1705791980,84465,33.68,20250,20700,19800,26350,14250,20300,20195.24,8.04,0,10134,21526,20912,19736,19122,17946,21220,19430,91,6050,500,15020,50,1,17977732,3658,13.10,1.10,12,0.47,1553.00,18503.00,31350,20231214,-35.09,16720,20241028,21.71,30750,-33.82,20240104,16720,21.71,20241028,31350,-35.09,20231214,16720,21.71,20241028,1.61,N,097520,500,91 억,,1445956,N,N,22,N,00,N +20241120,100744,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20250,-50,5,-0.25,984136030,49154,19.60,20250,20400,19800,26350,14250,20300,20021.43,8.04,0,4403,21526,20912,19736,19122,17946,21220,19430,91,6050,500,15020,50,1,17977732,3640,13.04,1.09,12,0.27,1553.00,18503.00,31350,20231214,-35.41,16720,20241028,21.11,30750,-34.15,20240104,16720,21.11,20241028,31350,-35.41,20231214,16720,21.11,20241028,1.61,N,097520,500,91 억,,1445956,N,N,22,N,00,N +20241120,090742,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19980,-320,5,-1.58,181756480,9040,3.60,20250,20400,19980,26350,14250,20300,20105.59,8.04,0,-1335,21526,20912,19736,19122,17946,21220,19430,91,6050,500,15020,10,1,17977732,3592,12.87,1.08,12,0.05,1553.00,18503.00,31350,20231214,-36.27,16720,20241028,19.50,30750,-35.02,20240104,16720,19.50,20241028,31350,-36.27,20231214,16720,19.50,20241028,1.61,N,097520,500,91 억,,1445956,N,N,22,N,00,N 20241119,160701,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20300,1710,2,9.20,4957702730,249815,358.61,18560,20350,18560,24150,13020,18590,19844.77,7.82,0,40256,19176,18882,18296,18002,17416,19030,18150,91,5560,500,13750,50,1,17977732,3649,13.07,1.10,12,1.39,1553.00,18503.00,31350,20231214,-35.25,16720,20241028,21.41,30750,-33.98,20240104,16720,21.41,20241028,31350,-35.25,20231214,16720,21.41,20241028,1.64,N,097520,500,91 억,,1405671,N,N,22,N,00,N 20241119,150714,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20300,1710,2,9.20,4702029930,237207,340.51,18560,20350,18560,24150,13020,18590,19822.48,7.82,0,42894,19176,18882,18296,18002,17416,19030,18150,91,5560,500,13750,50,1,17977732,3649,13.07,1.10,12,1.32,1553.00,18503.00,31350,20231214,-35.25,16720,20241028,21.41,30750,-33.98,20240104,16720,21.41,20241028,31350,-35.25,20231214,16720,21.41,20241028,1.64,N,097520,500,91 억,,1405671,N,N,12,N,00,N 20241119,140712,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19990,1400,2,7.53,4055063410,204999,294.27,18560,20350,18560,24150,13020,18590,19780.89,7.82,0,34802,19176,18882,18296,18002,17416,19030,18150,91,5560,500,13750,10,1,17977732,3594,12.87,1.08,12,1.14,1553.00,18503.00,31350,20231214,-36.24,16720,20241028,19.56,30750,-34.99,20240104,16720,19.56,20241028,31350,-36.24,20231214,16720,19.56,20241028,1.64,N,097520,500,91 억,,1405671,N,N,12,N,00,N diff --git a/097780/price/prices-20241101.csv b/097780/price/prices-20241101.csv index 0e79079eceaa..4ccbb84b9134 100644 --- a/097780/price/prices-20241101.csv +++ b/097780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,759,-12,5,-1.56,25977124,34289,49.15,758,767,750,1002,540,771,757.58,0.49,0,-1231,799,785,773,759,747,792,766,708,231,1000,550,1,1,67730338,514,3.06,0.19,12,0.05,248.00,4012.00,1407,20231122,-46.06,734,20241115,3.41,1164,-34.79,20240111,734,3.41,20241115,1407,-46.06,20231122,734,3.41,20241115,0.03,N,097780,1000,707 억,,333878,N,N,0,N,00,N +20241120,150741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,763,-8,5,-1.04,24754323,32678,46.84,758,767,750,1002,540,771,757.52,0.49,0,10,799,785,773,759,747,792,766,708,231,1000,550,1,1,67730338,517,3.08,0.19,12,0.05,248.00,4012.00,1407,20231122,-45.77,734,20241115,3.95,1164,-34.45,20240111,734,3.95,20241115,1407,-45.77,20231122,734,3.95,20241115,0.03,N,097780,1000,707 억,,333878,N,N,0,N,00,N +20241120,140743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,764,-7,5,-0.91,24368002,32170,46.11,758,767,750,1002,540,771,757.48,0.49,0,49,799,785,773,759,747,792,766,708,231,1000,550,1,1,67730338,517,3.08,0.19,12,0.05,248.00,4012.00,1407,20231122,-45.70,734,20241115,4.09,1164,-34.36,20240111,734,4.09,20241115,1407,-45.70,20231122,734,4.09,20241115,0.03,N,097780,1000,707 억,,333878,N,N,0,N,00,N +20241120,130744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,766,-5,5,-0.65,23876556,31527,45.19,758,767,750,1002,540,771,757.34,0.49,0,49,799,785,773,759,747,792,766,708,231,1000,550,1,1,67730338,519,3.09,0.19,12,0.05,248.00,4012.00,1407,20231122,-45.56,734,20241115,4.36,1164,-34.19,20240111,734,4.36,20241115,1407,-45.56,20231122,734,4.36,20241115,0.03,N,097780,1000,707 억,,333878,N,N,0,N,00,N +20241120,120743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,765,-6,5,-0.78,23865838,31513,45.17,758,767,750,1002,540,771,757.33,0.49,0,49,799,785,773,759,747,792,766,708,231,1000,550,1,1,67730338,518,3.08,0.19,12,0.05,248.00,4012.00,1407,20231122,-45.63,734,20241115,4.22,1164,-34.28,20240111,734,4.22,20241115,1407,-45.63,20231122,734,4.22,20241115,0.03,N,097780,1000,707 억,,333878,N,N,0,N,00,N +20241120,110745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,760,-11,5,-1.43,13237447,17400,24.94,758,767,758,1002,540,771,760.77,0.49,0,361,799,785,773,759,747,792,766,708,231,1000,550,1,1,67730338,515,3.06,0.19,12,0.03,248.00,4012.00,1407,20231122,-45.98,734,20241115,3.54,1164,-34.71,20240111,734,3.54,20241115,1407,-45.98,20231122,734,3.54,20241115,0.03,N,097780,1000,707 억,,333878,N,N,0,N,00,N +20241120,100744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,767,-4,5,-0.52,5306803,6979,10.00,758,767,758,1002,540,771,760.40,0.49,0,557,799,785,773,759,747,792,766,708,231,1000,550,1,1,67730338,519,3.09,0.19,12,0.01,248.00,4012.00,1407,20231122,-45.49,734,20241115,4.50,1164,-34.11,20240111,734,4.50,20241115,1407,-45.49,20231122,734,4.50,20241115,0.03,N,097780,1000,707 억,,333878,N,N,0,N,00,N +20241120,090742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,763,-8,5,-1.04,2482236,3273,4.69,758,763,758,1002,540,771,758.40,0.49,0,913,799,785,773,759,747,792,766,708,231,1000,550,1,1,67730338,517,3.08,0.19,12,0.00,248.00,4012.00,1407,20231122,-45.77,734,20241115,3.95,1164,-34.45,20240111,734,3.95,20241115,1407,-45.77,20231122,734,3.95,20241115,0.03,N,097780,1000,707 억,,333878,N,N,0,N,00,N 20241119,160702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,771,-6,5,-0.77,51618157,66991,158.19,767,787,761,1010,544,777,770.52,0.49,0,-1145,829,802,781,754,733,816,768,708,233,1000,550,1,1,67730338,522,3.11,0.19,12,0.10,248.00,4012.00,1407,20231122,-45.20,734,20241115,5.04,1164,-33.76,20240111,734,5.04,20241115,1407,-45.20,20231122,734,5.04,20241115,0.03,N,097780,1000,707 억,,335023,N,N,0,N,00,N 20241119,150714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,772,-5,5,-0.64,38007582,49160,116.08,767,787,764,1010,544,777,773.14,0.49,0,-574,829,802,781,754,733,816,768,708,233,1000,550,1,1,67730338,523,3.11,0.19,12,0.07,248.00,4012.00,1407,20231122,-45.13,734,20241115,5.18,1164,-33.68,20240111,734,5.18,20241115,1407,-45.13,20231122,734,5.18,20241115,0.03,N,097780,1000,707 억,,335023,N,N,0,N,00,N 20241119,140712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,780,3,2,0.39,28838169,37266,88.00,767,787,764,1010,544,777,773.85,0.49,0,-1171,829,802,781,754,733,816,768,708,233,1000,550,1,1,67730338,528,3.15,0.19,12,0.06,248.00,4012.00,1407,20231122,-44.56,734,20241115,6.27,1164,-32.99,20240111,734,6.27,20241115,1407,-44.56,20231122,734,6.27,20241115,0.03,N,097780,1000,707 억,,335023,N,N,0,N,00,N diff --git a/097800/price/prices-20241101.csv b/097800/price/prices-20241101.csv index c1f424143799..15fe27f926c2 100644 --- a/097800/price/prices-20241101.csv +++ b/097800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160732,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,813,-16,5,-1.93,969796154,1189482,76.74,829,835,803,1077,581,829,815.33,1.36,0,50428,881,855,836,810,791,845,800,582,248,500,490,1,1,116450229,947,-1.58,1.13,12,1.02,-514.00,721.00,2195,20240801,-62.96,803,20241120,1.25,2195,-62.96,20240801,803,1.25,20241120,2195,-62.96,20240801,803,1.25,20241120,0.47,N,097800,500,582 억,,1586660,N,N,0,N,00,N +20241120,150742,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,813,-16,5,-1.93,913325956,1119995,72.26,829,835,803,1077,581,829,815.47,1.36,0,50935,881,855,836,810,791,845,800,582,248,500,490,1,1,116450229,947,-1.58,1.13,12,0.96,-514.00,721.00,2195,20240801,-62.96,803,20241120,1.25,2195,-62.96,20240801,803,1.25,20241120,2195,-62.96,20240801,803,1.25,20241120,0.47,N,097800,500,582 억,,1586660,N,N,0,N,00,N +20241120,140743,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,818,-11,5,-1.33,800117764,980948,63.29,829,835,803,1077,581,829,815.65,1.36,0,43461,881,855,836,810,791,845,800,582,248,500,490,1,1,116450229,953,-1.59,1.13,12,0.84,-514.00,721.00,2195,20240801,-62.73,803,20241120,1.87,2195,-62.73,20240801,803,1.87,20241120,2195,-62.73,20240801,803,1.87,20241120,0.47,N,097800,500,582 억,,1586660,N,N,0,N,00,N +20241120,130745,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,816,-13,5,-1.57,709979505,870549,56.16,829,835,803,1077,581,829,815.55,1.36,0,76999,881,855,836,810,791,845,800,582,248,500,490,1,1,116450229,950,-1.59,1.13,12,0.75,-514.00,721.00,2195,20240801,-62.82,803,20241120,1.62,2195,-62.82,20240801,803,1.62,20241120,2195,-62.82,20240801,803,1.62,20241120,0.47,N,097800,500,582 억,,1586660,N,N,0,N,00,N +20241120,120743,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,819,-10,5,-1.21,652129857,799890,51.61,829,835,803,1077,581,829,815.27,1.36,0,79494,881,855,836,810,791,845,800,582,248,500,490,1,1,116450229,954,-1.59,1.14,12,0.69,-514.00,721.00,2195,20240801,-62.69,803,20241120,1.99,2195,-62.69,20240801,803,1.99,20241120,2195,-62.69,20240801,803,1.99,20241120,0.47,N,097800,500,582 억,,1586660,N,N,0,N,00,N +20241120,110745,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,818,-11,5,-1.33,580033303,711688,45.92,829,835,803,1077,581,829,815.00,1.36,0,69069,881,855,836,810,791,845,800,582,248,500,490,1,1,116450229,953,-1.59,1.13,12,0.61,-514.00,721.00,2195,20240801,-62.73,803,20241120,1.87,2195,-62.73,20240801,803,1.87,20241120,2195,-62.73,20240801,803,1.87,20241120,0.47,N,097800,500,582 억,,1586660,N,N,0,N,00,N +20241120,100744,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,816,-13,5,-1.57,431009375,529194,34.14,829,835,803,1077,581,829,814.45,1.36,0,58645,881,855,836,810,791,845,800,582,248,500,490,1,1,116450229,950,-1.59,1.13,12,0.45,-514.00,721.00,2195,20240801,-62.82,803,20241120,1.62,2195,-62.82,20240801,803,1.62,20241120,2195,-62.82,20240801,803,1.62,20241120,0.47,N,097800,500,582 억,,1586660,N,N,0,N,00,N +20241120,090742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,824,-5,5,-0.60,72193622,87086,5.62,829,835,823,1077,581,829,828.99,1.36,0,-13919,881,855,836,810,791,845,800,582,248,500,490,1,1,116450229,960,-1.60,1.14,12,0.07,-514.00,721.00,2195,20240801,-62.46,817,20241119,0.86,2195,-62.46,20240801,817,0.86,20241119,2195,-62.46,20240801,817,0.86,20241119,0.47,N,097800,500,582 억,,1586660,N,N,0,N,00,N 20241119,160702,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,829,-24,5,-2.81,1269013889,1532306,83.97,850,862,817,1108,598,853,828.17,1.24,0,138116,907,879,863,835,819,872,828,582,255,500,510,1,1,116450229,965,-1.61,1.15,12,1.32,-514.00,721.00,2195,20240801,-62.23,817,20241119,1.47,2195,-62.23,20240801,817,1.47,20241119,2195,-62.23,20240801,817,1.47,20241119,0.48,N,097800,500,582 억,,1449153,N,N,0,N,00,N 20241119,150714,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,824,-29,5,-3.40,1182506862,1427831,78.24,850,862,817,1108,598,853,828.18,1.24,0,118786,907,879,863,835,819,872,828,582,255,500,510,1,1,116450229,960,-1.60,1.14,12,1.23,-514.00,721.00,2195,20240801,-62.46,817,20241119,0.86,2195,-62.46,20240801,817,0.86,20241119,2195,-62.46,20240801,817,0.86,20241119,0.48,N,097800,500,582 억,,1449153,N,N,0,N,00,N 20241119,140712,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,823,-30,5,-3.52,1016035094,1224857,67.12,850,862,819,1108,598,853,829.51,1.24,0,133702,907,879,863,835,819,872,828,582,255,500,510,1,1,116450229,958,-1.60,1.14,12,1.05,-514.00,721.00,2195,20240801,-62.51,819,20241119,0.49,2195,-62.51,20240801,819,0.49,20241119,2195,-62.51,20240801,819,0.49,20241119,0.48,N,097800,500,582 억,,1449153,N,N,0,N,00,N diff --git a/097870/price/prices-20241101.csv b/097870/price/prices-20241101.csv index 8c81336323d1..dcebc35078f1 100644 --- a/097870/price/prices-20241101.csv +++ b/097870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,0,3,0.00,178955730,30485,150.40,5840,5940,5710,7570,4090,5830,5870.31,0.28,0,2497,5930,5880,5810,5760,5690,5905,5785,42,1740,500,4310,10,1,8490000,495,11.02,0.62,06,0.36,529.00,9431.00,9570,20231208,-39.08,5600,20240805,4.11,8640,-32.52,20240627,5600,4.11,20240805,9570,-39.08,20231208,5600,4.11,20240805,1.80,N,097870,500,42 억,,24180,N,N,0,N,00,N +20241120,150742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5840,10,2,0.17,153850680,26181,129.17,5840,5940,5710,7570,4090,5830,5876.42,0.28,0,1916,5930,5880,5810,5760,5690,5905,5785,42,1740,500,4310,10,1,8490000,496,11.04,0.62,06,0.31,529.00,9431.00,9570,20231208,-38.98,5600,20240805,4.29,8640,-32.41,20240627,5600,4.29,20240805,9570,-38.98,20231208,5600,4.29,20240805,1.80,N,097870,500,42 억,,24180,N,N,0,N,00,N +20241120,140744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5910,80,2,1.37,103820440,17599,86.83,5840,5940,5810,7570,4090,5830,5899.22,0.28,0,-165,5930,5880,5810,5760,5690,5905,5785,42,1740,500,4310,10,1,8490000,502,11.17,0.63,06,0.21,529.00,9431.00,9570,20231208,-38.24,5600,20240805,5.54,8640,-31.60,20240627,5600,5.54,20240805,9570,-38.24,20231208,5600,5.54,20240805,1.80,N,097870,500,42 억,,24180,N,N,0,N,00,N +20241120,130745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5890,60,2,1.03,65994720,11214,55.33,5840,5920,5810,7570,4090,5830,5885.03,0.28,0,309,5930,5880,5810,5760,5690,5905,5785,42,1740,500,4310,10,1,8490000,500,11.13,0.62,06,0.13,529.00,9431.00,9570,20231208,-38.45,5600,20240805,5.18,8640,-31.83,20240627,5600,5.18,20240805,9570,-38.45,20231208,5600,5.18,20240805,1.80,N,097870,500,42 억,,24180,N,N,0,N,00,N +20241120,120743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,50,2,0.86,65393760,11112,54.82,5840,5920,5810,7570,4090,5830,5884.97,0.28,0,309,5930,5880,5810,5760,5690,5905,5785,42,1740,500,4310,10,1,8490000,499,11.12,0.62,06,0.13,529.00,9431.00,9570,20231208,-38.56,5600,20240805,5.00,8640,-31.94,20240627,5600,5.00,20240805,9570,-38.56,20231208,5600,5.00,20240805,1.80,N,097870,500,42 억,,24180,N,N,0,N,00,N +20241120,110745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5860,30,2,0.51,27258270,4645,22.92,5840,5900,5810,7570,4090,5830,5868.30,0.28,0,254,5930,5880,5810,5760,5690,5905,5785,42,1740,500,4310,10,1,8490000,498,11.08,0.62,06,0.05,529.00,9431.00,9570,20231208,-38.77,5600,20240805,4.64,8640,-32.18,20240627,5600,4.64,20240805,9570,-38.77,20231208,5600,4.64,20240805,1.80,N,097870,500,42 억,,24180,N,N,0,N,00,N +20241120,100745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5870,40,2,0.69,19906800,3392,16.73,5840,5900,5810,7570,4090,5830,5868.75,0.28,0,254,5930,5880,5810,5760,5690,5905,5785,42,1740,500,4310,10,1,8490000,498,11.10,0.62,06,0.04,529.00,9431.00,9570,20231208,-38.66,5600,20240805,4.82,8640,-32.06,20240627,5600,4.82,20240805,9570,-38.66,20231208,5600,4.82,20240805,1.80,N,097870,500,42 억,,24180,N,N,0,N,00,N +20241120,090743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5860,30,2,0.51,5971140,1023,5.05,5840,5860,5810,7570,4090,5830,5836.89,0.28,0,350,5930,5880,5810,5760,5690,5905,5785,42,1740,500,4310,10,1,8490000,498,11.08,0.62,06,0.01,529.00,9431.00,9570,20231208,-38.77,5600,20240805,4.64,8640,-32.18,20240627,5600,4.64,20240805,9570,-38.77,20231208,5600,4.64,20240805,1.80,N,097870,500,42 억,,24180,N,N,0,N,00,N 20241119,160702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,0,3,0.00,111882240,19241,3.07,5740,5860,5740,7570,4090,5830,5814.66,0.22,0,5670,6883,6356,6093,5566,5303,6225,5435,42,1740,500,4310,10,1,8490000,495,11.02,0.62,06,0.23,529.00,9431.00,9570,20231208,-39.08,5600,20240805,4.11,8640,-32.52,20240627,5600,4.11,20240805,9570,-39.08,20231208,5600,4.11,20240805,1.95,N,097870,500,42 억,,18541,N,N,0,N,00,N 20241119,150714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5840,10,2,0.17,109072060,18759,2.99,5740,5860,5740,7570,4090,5830,5814.26,0.22,0,5600,6883,6356,6093,5566,5303,6225,5435,42,1740,500,4310,10,1,8490000,496,11.04,0.62,06,0.22,529.00,9431.00,9570,20231208,-38.98,5600,20240805,4.29,8640,-32.41,20240627,5600,4.29,20240805,9570,-38.98,20231208,5600,4.29,20240805,1.95,N,097870,500,42 억,,18541,N,N,0,N,00,N 20241119,140713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,-10,5,-0.17,93087530,16018,2.56,5740,5860,5740,7570,4090,5830,5811.25,0.22,0,4450,6883,6356,6093,5566,5303,6225,5435,42,1740,500,4310,10,1,8490000,494,11.00,0.62,06,0.19,529.00,9431.00,9570,20231208,-39.18,5600,20240805,3.93,8640,-32.64,20240627,5600,3.93,20240805,9570,-39.18,20231208,5600,3.93,20240805,1.95,N,097870,500,42 억,,18541,N,N,0,N,00,N diff --git a/097950/price/prices-20241101.csv b/097950/price/prices-20241101.csv index e969155ba4fb..47858fb6e4ec 100644 --- a/097950/price/prices-20241101.csv +++ b/097950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160733,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,284500,14000,2,5.18,40176573500,141772,74.24,268000,288500,266500,351500,189500,270500,283389.28,24.31,0,5697,284166,277332,270666,263832,257166,274000,260500,753,81000,5000,205580,500,1,15054186,42829,12.08,0.64,12,0.94,23559.00,442682.00,407500,20240626,-30.18,239000,20241115,19.04,407500,-30.18,20240626,239000,19.04,20241115,407500,-30.18,20240626,239000,19.04,20241115,0.34,N,097950,5000,752 억,,3659007,N,N,22,N,00,N +20241120,150742,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,284500,14000,2,5.18,38633726500,136353,71.40,268000,288500,266500,351500,189500,270500,283337.32,24.31,0,6199,284166,277332,270666,263832,257166,274000,260500,753,81000,5000,205580,500,1,15054186,42829,12.08,0.64,12,0.91,23559.00,442682.00,407500,20240626,-30.18,239000,20241115,19.04,407500,-30.18,20240626,239000,19.04,20241115,407500,-30.18,20240626,239000,19.04,20241115,0.34,N,097950,5000,752 억,,3659007,N,N,14,N,00,N +20241120,140744,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,285000,14500,2,5.36,35348194000,124824,65.36,268000,288500,266500,351500,189500,270500,283185.60,24.31,0,6748,284166,277332,270666,263832,257166,274000,260500,753,81000,5000,205580,500,1,15054186,42904,12.10,0.64,12,0.83,23559.00,442682.00,407500,20240626,-30.06,239000,20241115,19.25,407500,-30.06,20240626,239000,19.25,20241115,407500,-30.06,20240626,239000,19.25,20241115,0.34,N,097950,5000,752 억,,3659007,N,N,14,N,00,N +20241120,130745,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,284500,14000,2,5.18,31927948500,112790,59.06,268000,288500,266500,351500,189500,270500,283075.73,24.31,0,7331,284166,277332,270666,263832,257166,274000,260500,753,81000,5000,205580,500,1,15054186,42829,12.08,0.64,12,0.75,23559.00,442682.00,407500,20240626,-30.18,239000,20241115,19.04,407500,-30.18,20240626,239000,19.04,20241115,407500,-30.18,20240626,239000,19.04,20241115,0.34,N,097950,5000,752 억,,3659007,N,N,14,N,00,N +20241120,120744,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,284500,14000,2,5.18,29131473000,102948,53.91,268000,288500,266500,351500,189500,270500,282974.27,24.31,0,8443,284166,277332,270666,263832,257166,274000,260500,753,81000,5000,205580,500,1,15054186,42829,12.08,0.64,12,0.68,23559.00,442682.00,407500,20240626,-30.18,239000,20241115,19.04,407500,-30.18,20240626,239000,19.04,20241115,407500,-30.18,20240626,239000,19.04,20241115,0.34,N,097950,5000,752 억,,3659007,N,N,14,N,00,N +20241120,110746,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,285000,14500,2,5.36,24312972500,85939,45.00,268000,288500,266500,351500,189500,270500,282911.53,24.31,0,9313,284166,277332,270666,263832,257166,274000,260500,753,81000,5000,205580,500,1,15054186,42904,12.10,0.64,12,0.57,23559.00,442682.00,407500,20240626,-30.06,239000,20241115,19.25,407500,-30.06,20240626,239000,19.25,20241115,407500,-30.06,20240626,239000,19.25,20241115,0.34,N,097950,5000,752 억,,3659007,N,N,14,N,00,N +20241120,100745,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,284500,14000,2,5.18,20229675500,71608,37.50,268000,288500,266500,351500,189500,270500,282507.98,24.31,0,8073,284166,277332,270666,263832,257166,274000,260500,753,81000,5000,205580,500,1,15054186,42829,12.08,0.64,12,0.48,23559.00,442682.00,407500,20240626,-30.18,239000,20241115,19.04,407500,-30.18,20240626,239000,19.04,20241115,407500,-30.18,20240626,239000,19.04,20241115,0.34,N,097950,5000,752 억,,3659007,N,N,14,N,00,N +20241120,090743,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,273000,2500,2,0.92,919448000,3391,1.78,268000,274000,266500,351500,189500,270500,271146.09,24.31,0,83,284166,277332,270666,263832,257166,274000,260500,753,81000,5000,205580,500,1,15054186,41098,11.59,0.62,12,0.02,23559.00,442682.00,407500,20240626,-33.01,239000,20241115,14.23,407500,-33.01,20240626,239000,14.23,20241115,407500,-33.01,20240626,239000,14.23,20241115,0.34,N,097950,5000,752 억,,3659007,N,N,14,N,00,N 20241119,160702,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,270500,13000,2,5.05,51617947500,189987,297.53,271000,277500,264000,334500,180500,257500,271692.55,24.57,0,-36204,269833,263666,252833,246666,235833,266750,249750,753,77000,5000,195700,500,1,15054186,40722,11.48,0.61,12,1.26,23559.00,442682.00,407500,20240626,-33.62,239000,20241115,13.18,407500,-33.62,20240626,239000,13.18,20241115,407500,-33.62,20240626,239000,13.18,20241115,0.35,N,097950,5000,752 억,,3699453,N,N,14,N,00,N 20241119,150715,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,269000,11500,2,4.47,48749533500,179355,280.88,271000,277500,264000,334500,180500,257500,271804.71,24.57,0,-38010,269833,263666,252833,246666,235833,266750,249750,753,77000,5000,195700,500,1,15054186,40496,11.42,0.61,12,1.19,23559.00,442682.00,407500,20240626,-33.99,239000,20241115,12.55,407500,-33.99,20240626,239000,12.55,20241115,407500,-33.99,20240626,239000,12.55,20241115,0.35,N,097950,5000,752 억,,3699453,N,N,138,N,00,N 20241119,140713,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,270500,13000,2,5.05,45320606500,166673,261.02,271000,277500,264000,334500,180500,257500,271913.31,24.57,0,-34006,269833,263666,252833,246666,235833,266750,249750,753,77000,5000,195700,500,1,15054186,40722,11.48,0.61,12,1.11,23559.00,442682.00,407500,20240626,-33.62,239000,20241115,13.18,407500,-33.62,20240626,239000,13.18,20241115,407500,-33.62,20240626,239000,13.18,20241115,0.35,N,097950,5000,752 억,,3699453,N,N,138,N,00,N diff --git a/098120/price/prices-20241101.csv b/098120/price/prices-20241101.csv index 121c85475239..3b8f79d0d8dd 100644 --- a/098120/price/prices-20241101.csv +++ b/098120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4765,-40,5,-0.83,94184680,19906,212.38,4755,4805,4675,6240,3365,4805,4731.46,13.10,0,-2695,5025,4915,4850,4740,4675,4882,4707,42,1435,500,3360,5,1,8312766,396,5.35,0.72,12,0.24,890.00,6629.00,15020,20231222,-68.28,4670,20241114,2.03,14850,-67.91,20240102,4670,2.03,20241114,15020,-68.28,20231222,4670,2.03,20241114,3.46,N,098120,500,41 억,,1089326,N,N,0,N,00,N +20241120,150743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4755,-50,5,-1.04,86451815,18280,195.03,4755,4805,4675,6240,3365,4805,4729.31,13.10,0,-2575,5025,4915,4850,4740,4675,4882,4707,42,1435,500,3360,5,1,8312766,395,5.34,0.72,12,0.22,890.00,6629.00,15020,20231222,-68.34,4670,20241114,1.82,14850,-67.98,20240102,4670,1.82,20241114,15020,-68.34,20231222,4670,1.82,20241114,3.46,N,098120,500,41 억,,1089326,N,N,0,N,00,N +20241120,140744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4775,-30,5,-0.62,84045480,17774,189.63,4755,4805,4675,6240,3365,4805,4728.56,13.10,0,-2421,5025,4915,4850,4740,4675,4882,4707,42,1435,500,3360,5,1,8312766,397,5.37,0.72,12,0.21,890.00,6629.00,15020,20231222,-68.21,4670,20241114,2.25,14850,-67.85,20240102,4670,2.25,20241114,15020,-68.21,20231222,4670,2.25,20241114,3.46,N,098120,500,41 억,,1089326,N,N,0,N,00,N +20241120,130746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4780,-25,5,-0.52,80336690,16992,181.29,4755,4805,4675,6240,3365,4805,4727.91,13.10,0,-2406,5025,4915,4850,4740,4675,4882,4707,42,1435,500,3360,5,1,8312766,397,5.37,0.72,12,0.20,890.00,6629.00,15020,20231222,-68.18,4670,20241114,2.36,14850,-67.81,20240102,4670,2.36,20241114,15020,-68.18,20231222,4670,2.36,20241114,3.46,N,098120,500,41 억,,1089326,N,N,0,N,00,N +20241120,120744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4765,-40,5,-0.83,69518675,14730,157.15,4755,4805,4675,6240,3365,4805,4719.53,13.10,0,-3246,5025,4915,4850,4740,4675,4882,4707,42,1435,500,3360,5,1,8312766,396,5.35,0.72,12,0.18,890.00,6629.00,15020,20231222,-68.28,4670,20241114,2.03,14850,-67.91,20240102,4670,2.03,20241114,15020,-68.28,20231222,4670,2.03,20241114,3.46,N,098120,500,41 억,,1089326,N,N,0,N,00,N +20241120,110746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4755,-50,5,-1.04,53703265,11384,121.46,4755,4805,4675,6240,3365,4805,4717.43,13.10,0,-5810,5025,4915,4850,4740,4675,4882,4707,42,1435,500,3360,5,1,8312766,395,5.34,0.72,12,0.14,890.00,6629.00,15020,20231222,-68.34,4670,20241114,1.82,14850,-67.98,20240102,4670,1.82,20241114,15020,-68.34,20231222,4670,1.82,20241114,3.46,N,098120,500,41 억,,1089326,N,N,0,N,00,N +20241120,100745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,-105,5,-2.19,43430370,9199,98.14,4755,4805,4675,6240,3365,4805,4721.21,13.10,0,-5561,5025,4915,4850,4740,4675,4882,4707,42,1435,500,3360,5,1,8312766,391,5.28,0.71,12,0.11,890.00,6629.00,15020,20231222,-68.71,4670,20241114,0.64,14850,-68.35,20240102,4670,0.64,20241114,15020,-68.71,20231222,4670,0.64,20241114,3.46,N,098120,500,41 억,,1089326,N,N,0,N,00,N +20241120,090743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4800,-5,5,-0.10,2340850,491,5.24,4755,4805,4755,6240,3365,4805,4767.52,13.10,0,-139,5025,4915,4850,4740,4675,4882,4707,42,1435,500,3360,5,1,8312766,399,5.39,0.72,12,0.01,890.00,6629.00,15020,20231222,-68.04,4670,20241114,2.78,14850,-67.68,20240102,4670,2.78,20241114,15020,-68.04,20231222,4670,2.78,20241114,3.46,N,098120,500,41 억,,1089326,N,N,0,N,00,N 20241119,160703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4805,-105,5,-2.14,45156225,9304,42.22,4910,4960,4785,6380,3440,4910,4853.64,13.14,0,-3268,5080,4995,4900,4815,4720,5037,4857,42,1470,500,3430,5,1,8312766,399,5.40,0.72,12,0.11,890.00,6629.00,15020,20231222,-68.01,4670,20241114,2.89,14850,-67.64,20240102,4670,2.89,20241114,15020,-68.01,20231222,4670,2.89,20241114,3.49,N,098120,500,41 억,,1092584,N,N,0,N,00,N 20241119,150715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4815,-95,5,-1.93,41506300,8544,38.77,4910,4960,4795,6380,3440,4910,4857.95,13.14,0,-2781,5080,4995,4900,4815,4720,5037,4857,42,1470,500,3430,5,1,8312766,400,5.41,0.73,12,0.10,890.00,6629.00,15020,20231222,-67.94,4670,20241114,3.10,14850,-67.58,20240102,4670,3.10,20241114,15020,-67.94,20231222,4670,3.10,20241114,3.49,N,098120,500,41 억,,1092584,N,N,0,N,00,N 20241119,140713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4870,-40,5,-0.81,21677525,4427,20.09,4910,4960,4845,6380,3440,4910,4896.66,13.14,0,-1685,5080,4995,4900,4815,4720,5037,4857,42,1470,500,3430,5,1,8312766,405,5.47,0.73,12,0.05,890.00,6629.00,15020,20231222,-67.58,4670,20241114,4.28,14850,-67.21,20240102,4670,4.28,20241114,15020,-67.58,20231222,4670,4.28,20241114,3.49,N,098120,500,41 억,,1092584,N,N,0,N,00,N diff --git a/098460/price/prices-20241101.csv b/098460/price/prices-20241101.csv index 19c82480a3be..80feef5d63c6 100644 --- a/098460/price/prices-20241101.csv +++ b/098460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160733,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8480,-10,5,-0.12,2164216260,254133,88.79,8550,8600,8420,11030,5950,8490,8516.14,34.28,0,-83488,8663,8576,8463,8376,8263,8620,8420,69,2540,100,5940,10,1,68654755,5822,26.58,1.68,12,0.37,319.00,5047.00,24050,20240223,-64.74,8080,20241115,4.95,24050,-64.74,20240223,8080,4.95,20241115,24050,-64.74,20240223,8080,4.95,20241115,3.01,N,098460,100,68 억,,23537064,N,N,2206,N,00,N +20241120,150743,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8480,-10,5,-0.12,1969201610,231162,80.76,8550,8600,8420,11030,5950,8490,8518.71,34.28,0,-78230,8663,8576,8463,8376,8263,8620,8420,69,2540,100,5940,10,1,68654755,5822,26.58,1.68,12,0.34,319.00,5047.00,24050,20240223,-64.74,8080,20241115,4.95,24050,-64.74,20240223,8080,4.95,20241115,24050,-64.74,20240223,8080,4.95,20241115,3.01,N,098460,100,68 억,,23537064,N,N,1476,N,00,N +20241120,140744,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8500,10,2,0.12,1703049730,199795,69.80,8550,8600,8420,11030,5950,8490,8523.99,34.28,0,-64103,8663,8576,8463,8376,8263,8620,8420,69,2540,100,5940,10,1,68654755,5836,26.65,1.68,12,0.29,319.00,5047.00,24050,20240223,-64.66,8080,20241115,5.20,24050,-64.66,20240223,8080,5.20,20241115,24050,-64.66,20240223,8080,5.20,20241115,3.01,N,098460,100,68 억,,23537064,N,N,1476,N,00,N +20241120,130746,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8510,20,2,0.24,1477782370,173308,60.55,8550,8600,8420,11030,5950,8490,8526.91,34.28,0,-50510,8663,8576,8463,8376,8263,8620,8420,69,2540,100,5940,10,1,68654755,5843,26.68,1.69,12,0.25,319.00,5047.00,24050,20240223,-64.62,8080,20241115,5.32,24050,-64.62,20240223,8080,5.32,20241115,24050,-64.62,20240223,8080,5.32,20241115,3.01,N,098460,100,68 억,,23537064,N,N,1476,N,00,N +20241120,120744,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8570,80,2,0.94,1243625990,145897,50.97,8550,8600,8420,11030,5950,8490,8524.00,34.28,0,-47027,8663,8576,8463,8376,8263,8620,8420,69,2540,100,5940,10,1,68654755,5884,26.87,1.70,12,0.21,319.00,5047.00,24050,20240223,-64.37,8080,20241115,6.06,24050,-64.37,20240223,8080,6.06,20241115,24050,-64.37,20240223,8080,6.06,20241115,3.01,N,098460,100,68 억,,23537064,N,N,1476,N,00,N +20241120,110746,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8520,30,2,0.35,974884370,114456,39.99,8550,8600,8420,11030,5950,8490,8517.55,34.28,0,-42350,8663,8576,8463,8376,8263,8620,8420,69,2540,100,5940,10,1,68654755,5849,26.71,1.69,12,0.17,319.00,5047.00,24050,20240223,-64.57,8080,20241115,5.45,24050,-64.57,20240223,8080,5.45,20241115,24050,-64.57,20240223,8080,5.45,20241115,3.01,N,098460,100,68 억,,23537064,N,N,1476,N,00,N +20241120,100746,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8570,80,2,0.94,698193880,82099,28.68,8550,8600,8420,11030,5950,8490,8504.29,34.28,0,-34820,8663,8576,8463,8376,8263,8620,8420,69,2540,100,5940,10,1,68654755,5884,26.87,1.70,12,0.12,319.00,5047.00,24050,20240223,-64.37,8080,20241115,6.06,24050,-64.37,20240223,8080,6.06,20241115,24050,-64.37,20240223,8080,6.06,20241115,3.01,N,098460,100,68 억,,23537064,N,N,1476,N,00,N +20241120,090744,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8480,-10,5,-0.12,126508830,14864,5.19,8550,8550,8460,11030,5950,8490,8511.09,34.28,0,-6102,8663,8576,8463,8376,8263,8620,8420,69,2540,100,5940,10,1,68654755,5822,26.58,1.68,12,0.02,319.00,5047.00,24050,20240223,-64.74,8080,20241115,4.95,24050,-64.74,20240223,8080,4.95,20241115,24050,-64.74,20240223,8080,4.95,20241115,3.01,N,098460,100,68 억,,23537064,N,N,1476,N,00,N 20241119,160703,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8490,40,2,0.47,2408636090,284755,63.55,8450,8550,8350,10980,5920,8450,8458.54,34.41,0,-74766,8843,8646,8433,8236,8023,8745,8335,69,2530,100,5910,10,1,68654755,5829,26.61,1.68,12,0.41,319.00,5047.00,24050,20240223,-64.70,8080,20241115,5.07,24050,-64.70,20240223,8080,5.07,20241115,24050,-64.70,20240223,8080,5.07,20241115,3.02,N,098460,100,68 억,,23623924,N,N,1476,N,00,N 20241119,150715,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8520,70,2,0.83,2218477560,262407,58.57,8450,8530,8350,10980,5920,8450,8454.34,34.41,0,-66235,8843,8646,8433,8236,8023,8745,8335,69,2530,100,5910,10,1,68654755,5849,26.71,1.69,12,0.38,319.00,5047.00,24050,20240223,-64.57,8080,20241115,5.45,24050,-64.57,20240223,8080,5.45,20241115,24050,-64.57,20240223,8080,5.45,20241115,3.02,N,098460,100,68 억,,23623924,N,N,836,N,00,N 20241119,140714,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8480,30,2,0.36,1869231300,221233,49.38,8450,8530,8350,10980,5920,8450,8449.15,34.41,0,-55172,8843,8646,8433,8236,8023,8745,8335,69,2530,100,5910,10,1,68654755,5822,26.58,1.68,12,0.32,319.00,5047.00,24050,20240223,-64.74,8080,20241115,4.95,24050,-64.74,20240223,8080,4.95,20241115,24050,-64.74,20240223,8080,4.95,20241115,3.02,N,098460,100,68 억,,23623924,N,N,836,N,00,N diff --git a/098660/price/prices-20241101.csv b/098660/price/prices-20241101.csv index 0d25af02b9ef..0dfaf40604b4 100644 --- a/098660/price/prices-20241101.csv +++ b/098660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160733,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2650,60,2,2.32,154517325,61190,291.74,2590,2680,2440,3365,1815,2590,2525.20,1.34,0,13353,2856,2722,2636,2502,2416,2680,2460,63,775,500,1810,5,1,12500976,331,16.36,1.04,12,0.49,162.00,2541.00,3650,20241007,-27.40,1760,20240806,50.57,3650,-27.40,20241007,1760,50.57,20240806,3650,-27.40,20241007,1760,50.57,20240806,0.04,N,098660,500,62 억,,167481,N,N,0,N,00,N +20241120,150743,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2670,80,2,3.09,150957900,59847,285.34,2590,2680,2440,3365,1815,2590,2522.40,1.34,0,13410,2856,2722,2636,2502,2416,2680,2460,63,775,500,1810,5,1,12500976,334,16.48,1.05,12,0.48,162.00,2541.00,3650,20241007,-26.85,1760,20240806,51.70,3650,-26.85,20241007,1760,51.70,20240806,3650,-26.85,20241007,1760,51.70,20240806,0.04,N,098660,500,62 억,,167481,N,N,0,N,00,N +20241120,140745,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2490,-100,5,-3.86,122753695,48882,233.06,2590,2605,2440,3365,1815,2590,2511.22,1.34,0,12004,2856,2722,2636,2502,2416,2680,2460,63,775,500,1810,5,1,12500976,311,15.37,0.98,12,0.39,162.00,2541.00,3650,20241007,-31.78,1760,20240806,41.48,3650,-31.78,20241007,1760,41.48,20240806,3650,-31.78,20241007,1760,41.48,20240806,0.04,N,098660,500,62 억,,167481,N,N,0,N,00,N +20241120,130746,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2470,-120,5,-4.63,97862065,38794,184.96,2590,2605,2465,3365,1815,2590,2522.61,1.34,0,10395,2856,2722,2636,2502,2416,2680,2460,63,775,500,1810,5,1,12500976,309,15.25,0.97,12,0.31,162.00,2541.00,3650,20241007,-32.33,1760,20240806,40.34,3650,-32.33,20241007,1760,40.34,20240806,3650,-32.33,20241007,1760,40.34,20240806,0.04,N,098660,500,62 억,,167481,N,N,0,N,00,N +20241120,120745,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2495,-95,5,-3.67,80826935,31926,152.22,2590,2605,2475,3365,1815,2590,2531.70,1.34,0,12193,2856,2722,2636,2502,2416,2680,2460,63,775,500,1810,5,1,12500976,312,15.40,0.98,12,0.26,162.00,2541.00,3650,20241007,-31.64,1760,20240806,41.76,3650,-31.64,20241007,1760,41.76,20240806,3650,-31.64,20241007,1760,41.76,20240806,0.04,N,098660,500,62 억,,167481,N,N,0,N,00,N +20241120,110747,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2530,-60,5,-2.32,52934005,20810,99.22,2590,2605,2475,3365,1815,2590,2543.68,1.34,0,10591,2856,2722,2636,2502,2416,2680,2460,63,775,500,1810,5,1,12500976,316,15.62,1.00,12,0.17,162.00,2541.00,3650,20241007,-30.68,1760,20240806,43.75,3650,-30.68,20241007,1760,43.75,20240806,3650,-30.68,20241007,1760,43.75,20240806,0.04,N,098660,500,62 억,,167481,N,N,0,N,00,N +20241120,100746,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2540,-50,5,-1.93,38981070,15336,73.12,2590,2605,2475,3365,1815,2590,2541.80,1.34,0,8388,2856,2722,2636,2502,2416,2680,2460,63,775,500,1810,5,1,12500976,318,15.68,1.00,12,0.12,162.00,2541.00,3650,20241007,-30.41,1760,20240806,44.32,3650,-30.41,20241007,1760,44.32,20240806,3650,-30.41,20241007,1760,44.32,20240806,0.04,N,098660,500,62 억,,167481,N,N,0,N,00,N +20241120,090744,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2565,-25,5,-0.97,4893230,1891,9.02,2590,2590,2565,3365,1815,2590,2587.64,1.34,0,323,2856,2722,2636,2502,2416,2680,2460,63,775,500,1810,5,1,12500976,321,15.83,1.01,12,0.02,162.00,2541.00,3650,20241007,-29.73,1760,20240806,45.74,3650,-29.73,20241007,1760,45.74,20240806,3650,-29.73,20241007,1760,45.74,20240806,0.04,N,098660,500,62 억,,167481,N,N,0,N,00,N 20241119,160703,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2590,-75,5,-2.81,54761800,20974,39.81,2770,2770,2550,3460,1870,2665,2610.94,1.36,0,-2343,3098,2881,2773,2556,2448,2827,2502,63,795,500,1860,5,1,12500976,324,15.99,1.02,12,0.17,162.00,2541.00,3650,20241007,-29.04,1760,20240806,47.16,3650,-29.04,20241007,1760,47.16,20240806,3650,-29.04,20241007,1760,47.16,20240806,0.04,N,098660,500,62 억,,169824,N,N,0,N,00,N 20241119,150715,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2615,-50,5,-1.88,51141330,19581,37.16,2770,2770,2550,3460,1870,2665,2611.78,1.36,0,-1649,3098,2881,2773,2556,2448,2827,2502,63,795,500,1860,5,1,12500976,327,16.14,1.03,12,0.16,162.00,2541.00,3650,20241007,-28.36,1760,20240806,48.58,3650,-28.36,20241007,1760,48.58,20240806,3650,-28.36,20241007,1760,48.58,20240806,0.04,N,098660,500,62 억,,169824,N,N,0,N,00,N 20241119,140714,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2615,-50,5,-1.88,25232850,9528,18.08,2770,2770,2585,3460,1870,2665,2648.28,1.36,0,-335,3098,2881,2773,2556,2448,2827,2502,63,795,500,1860,5,1,12500976,327,16.14,1.03,12,0.08,162.00,2541.00,3650,20241007,-28.36,1760,20240806,48.58,3650,-28.36,20241007,1760,48.58,20240806,3650,-28.36,20241007,1760,48.58,20240806,0.04,N,098660,500,62 억,,169824,N,N,0,N,00,N diff --git a/099190/price/prices-20241101.csv b/099190/price/prices-20241101.csv index a4a34ff8d4e4..7370bdbc255f 100644 --- a/099190/price/prices-20241101.csv +++ b/099190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160733,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19000,200,2,1.06,1269551390,66723,60.42,18700,19320,18550,24400,13160,18800,19027.65,24.86,0,14183,19740,19270,18900,18430,18060,19085,18245,138,5600,500,13530,10,1,27637273,5251,140.74,1.84,12,0.24,135.00,10341.00,30400,20240112,-37.50,14520,20240909,30.85,30400,-37.50,20240112,14520,30.85,20240909,30400,-37.50,20240112,14520,30.85,20240909,4.14,N,099190,500,138 억,,6871953,N,N,483,N,00,N +20241120,150743,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18990,190,2,1.01,1160196870,60960,55.21,18700,19320,18550,24400,13160,18800,19032.60,24.86,0,15067,19740,19270,18900,18430,18060,19085,18245,138,5600,500,13530,10,1,27637273,5248,140.67,1.84,12,0.22,135.00,10341.00,30400,20240112,-37.53,14520,20240909,30.79,30400,-37.53,20240112,14520,30.79,20240909,30400,-37.53,20240112,14520,30.79,20240909,4.14,N,099190,500,138 억,,6871953,N,N,265,N,00,N +20241120,140745,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19130,330,2,1.76,964248670,50659,45.88,18700,19320,18550,24400,13160,18800,19034.71,24.86,0,14094,19740,19270,18900,18430,18060,19085,18245,138,5600,500,13530,10,1,27637273,5287,141.70,1.85,12,0.18,135.00,10341.00,30400,20240112,-37.07,14520,20240909,31.75,30400,-37.07,20240112,14520,31.75,20240909,30400,-37.07,20240112,14520,31.75,20240909,4.14,N,099190,500,138 억,,6871953,N,N,265,N,00,N +20241120,130746,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19100,300,2,1.60,893259400,46938,42.51,18700,19320,18550,24400,13160,18800,19031.26,24.86,0,12982,19740,19270,18900,18430,18060,19085,18245,138,5600,500,13530,10,1,27637273,5279,141.48,1.85,12,0.17,135.00,10341.00,30400,20240112,-37.17,14520,20240909,31.54,30400,-37.17,20240112,14520,31.54,20240909,30400,-37.17,20240112,14520,31.54,20240909,4.14,N,099190,500,138 억,,6871953,N,N,265,N,00,N +20241120,120745,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19080,280,2,1.49,868297330,45632,41.32,18700,19320,18550,24400,13160,18800,19028.91,24.86,0,12200,19740,19270,18900,18430,18060,19085,18245,138,5600,500,13530,10,1,27637273,5273,141.33,1.85,12,0.17,135.00,10341.00,30400,20240112,-37.24,14520,20240909,31.40,30400,-37.24,20240112,14520,31.40,20240909,30400,-37.24,20240112,14520,31.40,20240909,4.14,N,099190,500,138 억,,6871953,N,N,265,N,00,N +20241120,110747,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19000,200,2,1.06,769368530,40459,36.64,18700,19320,18550,24400,13160,18800,19016.70,24.86,0,7842,19740,19270,18900,18430,18060,19085,18245,138,5600,500,13530,10,1,27637273,5251,140.74,1.84,12,0.15,135.00,10341.00,30400,20240112,-37.50,14520,20240909,30.85,30400,-37.50,20240112,14520,30.85,20240909,30400,-37.50,20240112,14520,30.85,20240909,4.14,N,099190,500,138 억,,6871953,N,N,265,N,00,N +20241120,100746,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19260,460,2,2.45,675295590,35533,32.18,18700,19320,18550,24400,13160,18800,19005.50,24.86,0,7248,19740,19270,18900,18430,18060,19085,18245,138,5600,500,13530,10,1,27637273,5323,142.67,1.86,12,0.13,135.00,10341.00,30400,20240112,-36.64,14520,20240909,32.64,30400,-36.64,20240112,14520,32.64,20240909,30400,-36.64,20240112,14520,32.64,20240909,4.14,N,099190,500,138 억,,6871953,N,N,265,N,00,N +20241120,090744,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18620,-180,5,-0.96,52229280,2794,2.53,18700,18820,18620,24400,13160,18800,18688.17,24.86,0,-1013,19740,19270,18900,18430,18060,19085,18245,138,5600,500,13530,10,1,27637273,5146,137.93,1.80,12,0.01,135.00,10341.00,30400,20240112,-38.75,14520,20240909,28.24,30400,-38.75,20240112,14520,28.24,20240909,30400,-38.75,20240112,14520,28.24,20240909,4.14,N,099190,500,138 억,,6871953,N,N,265,N,00,N 20241119,160703,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18800,-60,5,-0.32,2072411880,109559,81.40,18860,19370,18530,24500,13210,18860,18915.95,24.82,0,16679,19953,19406,19053,18506,18153,19230,18330,138,5640,500,13570,10,1,27637273,5196,139.26,1.82,12,0.40,135.00,10341.00,30400,20240112,-38.16,14520,20240909,29.48,30400,-38.16,20240112,14520,29.48,20240909,30400,-38.16,20240112,14520,29.48,20240909,4.13,N,099190,500,138 억,,6860232,N,N,265,N,00,N 20241119,150716,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18830,-30,5,-0.16,1971305920,104176,77.40,18860,19370,18530,24500,13210,18860,18922.84,24.82,0,19613,19953,19406,19053,18506,18153,19230,18330,138,5640,500,13570,10,1,27637273,5204,139.48,1.82,12,0.38,135.00,10341.00,30400,20240112,-38.06,14520,20240909,29.68,30400,-38.06,20240112,14520,29.68,20240909,30400,-38.06,20240112,14520,29.68,20240909,4.13,N,099190,500,138 억,,6860232,N,N,375,N,00,N 20241119,140714,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18750,-110,5,-0.58,1532856360,80672,59.94,18860,19370,18680,24500,13210,18860,19001.10,24.82,0,18068,19953,19406,19053,18506,18153,19230,18330,138,5640,500,13570,10,1,27637273,5182,138.89,1.81,12,0.29,135.00,10341.00,30400,20240112,-38.32,14520,20240909,29.13,30400,-38.32,20240112,14520,29.13,20240909,30400,-38.32,20240112,14520,29.13,20240909,4.13,N,099190,500,138 억,,6860232,N,N,375,N,00,N diff --git a/099220/price/prices-20241101.csv b/099220/price/prices-20241101.csv index 15d45ec4075e..d5afab7f3c5b 100644 --- a/099220/price/prices-20241101.csv +++ b/099220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160734,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1016,-31,5,-2.96,213263402,208155,102.72,1047,1047,1016,1361,733,1047,1024.56,0.82,0,-63873,1068,1057,1045,1034,1022,1063,1040,281,314,500,670,1,1,56171811,571,-6.55,0.61,12,0.37,-155.00,1661.00,2350,20240523,-56.77,995,20241115,2.11,2350,-56.77,20240523,995,2.11,20241115,2350,-56.77,20240523,995,2.11,20241115,2.26,N,099220,500,280 억,,460114,N,N,0,N,00,N +20241120,150744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1018,-29,5,-2.77,192616011,187853,92.70,1047,1047,1017,1361,733,1047,1025.35,0.82,0,-52124,1068,1057,1045,1034,1022,1063,1040,281,314,500,670,1,1,56171811,572,-6.57,0.61,12,0.33,-155.00,1661.00,2350,20240523,-56.68,995,20241115,2.31,2350,-56.68,20240523,995,2.31,20241115,2350,-56.68,20240523,995,2.31,20241115,2.26,N,099220,500,280 억,,460114,N,N,0,N,00,N +20241120,140745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1022,-25,5,-2.39,144676657,140857,69.51,1047,1047,1020,1361,733,1047,1027.12,0.82,0,-16960,1068,1057,1045,1034,1022,1063,1040,281,314,500,670,1,1,56171811,574,-6.59,0.62,12,0.25,-155.00,1661.00,2350,20240523,-56.51,995,20241115,2.71,2350,-56.51,20240523,995,2.71,20241115,2350,-56.51,20240523,995,2.71,20241115,2.26,N,099220,500,280 억,,460114,N,N,0,N,00,N +20241120,130747,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1027,-20,5,-1.91,126345624,122923,60.66,1047,1047,1020,1361,733,1047,1027.84,0.82,0,-21665,1068,1057,1045,1034,1022,1063,1040,281,314,500,670,1,1,56171811,577,-6.63,0.62,12,0.22,-155.00,1661.00,2350,20240523,-56.30,995,20241115,3.22,2350,-56.30,20240523,995,3.22,20241115,2350,-56.30,20240523,995,3.22,20241115,2.26,N,099220,500,280 억,,460114,N,N,0,N,00,N +20241120,120745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1026,-21,5,-2.01,104120390,101222,49.95,1047,1047,1020,1361,733,1047,1028.63,0.82,0,-19717,1068,1057,1045,1034,1022,1063,1040,281,314,500,670,1,1,56171811,576,-6.62,0.62,12,0.18,-155.00,1661.00,2350,20240523,-56.34,995,20241115,3.12,2350,-56.34,20240523,995,3.12,20241115,2350,-56.34,20240523,995,3.12,20241115,2.26,N,099220,500,280 억,,460114,N,N,0,N,00,N +20241120,110747,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1022,-25,5,-2.39,93213910,90564,44.69,1047,1047,1020,1361,733,1047,1029.26,0.82,0,-16020,1068,1057,1045,1034,1022,1063,1040,281,314,500,670,1,1,56171811,574,-6.59,0.62,12,0.16,-155.00,1661.00,2350,20240523,-56.51,995,20241115,2.71,2350,-56.51,20240523,995,2.71,20241115,2350,-56.51,20240523,995,2.71,20241115,2.26,N,099220,500,280 억,,460114,N,N,0,N,00,N +20241120,100746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1030,-17,5,-1.62,70845697,68701,33.90,1047,1047,1022,1361,733,1047,1031.22,0.82,0,-16099,1068,1057,1045,1034,1022,1063,1040,281,314,500,670,1,1,56171811,579,-6.65,0.62,12,0.12,-155.00,1661.00,2350,20240523,-56.17,995,20241115,3.52,2350,-56.17,20240523,995,3.52,20241115,2350,-56.17,20240523,995,3.52,20241115,2.26,N,099220,500,280 억,,460114,N,N,0,N,00,N +20241120,090745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1039,-8,5,-0.76,10364072,9948,4.91,1047,1047,1036,1361,733,1047,1041.82,0.82,0,634,1068,1057,1045,1034,1022,1063,1040,281,314,500,670,1,1,56171811,584,-6.70,0.63,12,0.02,-155.00,1661.00,2350,20240523,-55.79,995,20241115,4.42,2350,-55.79,20240523,995,4.42,20241115,2350,-55.79,20240523,995,4.42,20241115,2.26,N,099220,500,280 억,,460114,N,N,0,N,00,N 20241119,160703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1047,-2,5,-0.19,207311749,199205,70.95,1036,1056,1033,1363,735,1049,1040.70,0.81,0,1592,1087,1067,1042,1022,997,1078,1033,281,314,500,670,1,1,56171811,588,-6.75,0.63,12,0.35,-155.00,1661.00,2350,20240523,-55.45,995,20241115,5.23,2350,-55.45,20240523,995,5.23,20241115,2350,-55.45,20240523,995,5.23,20241115,2.26,N,099220,500,280 억,,457715,N,N,0,N,00,N 20241119,150716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1044,-5,5,-0.48,199228416,191470,68.19,1036,1056,1033,1363,735,1049,1040.52,0.81,0,2221,1087,1067,1042,1022,997,1078,1033,281,314,500,670,1,1,56171811,586,-6.74,0.63,12,0.34,-155.00,1661.00,2350,20240523,-55.57,995,20241115,4.92,2350,-55.57,20240523,995,4.92,20241115,2350,-55.57,20240523,995,4.92,20241115,2.26,N,099220,500,280 억,,457715,N,N,0,N,00,N 20241119,140714,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1044,-5,5,-0.48,171361752,164622,58.63,1036,1056,1033,1363,735,1049,1040.94,0.81,0,11535,1087,1067,1042,1022,997,1078,1033,281,314,500,670,1,1,56171811,586,-6.74,0.63,12,0.29,-155.00,1661.00,2350,20240523,-55.57,995,20241115,4.92,2350,-55.57,20240523,995,4.92,20241115,2350,-55.57,20240523,995,4.92,20241115,2.26,N,099220,500,280 억,,457715,N,N,0,N,00,N diff --git a/099320/price/prices-20241101.csv b/099320/price/prices-20241101.csv index 9b1ee1909edd..78110efd3a23 100644 --- a/099320/price/prices-20241101.csv +++ b/099320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160734,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,46450,-3550,5,-7.10,11726327050,251008,142.66,49600,49600,45300,65000,35000,50000,46714.55,2.42,0,8601,52833,51416,49983,48566,47133,52125,49275,55,15000,500,36000,50,1,10951278,5087,11.59,2.33,12,2.29,4007.00,19893.00,58500,20240701,-20.60,27050,20231113,71.72,58500,-20.60,20240701,30000,54.83,20240206,58500,-20.60,20240701,27500,68.91,20231219,3.07,N,099320,500,54 억,,265321,N,N,482,N,00,N +20241120,150744,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,46450,-3550,5,-7.10,11373958300,243408,138.34,49600,49600,45300,65000,35000,50000,46724.87,2.42,0,8293,52833,51416,49983,48566,47133,52125,49275,55,15000,500,36000,50,1,10951278,5087,11.59,2.33,12,2.22,4007.00,19893.00,58500,20240701,-20.60,27050,20231113,71.72,58500,-20.60,20240701,30000,54.83,20240206,58500,-20.60,20240701,27500,68.91,20231219,3.07,N,099320,500,54 억,,265321,N,N,137,N,00,N +20241120,140746,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,47250,-2750,5,-5.50,10591603350,226732,128.86,49600,49600,45300,65000,35000,50000,46710.88,2.42,0,7452,52833,51416,49983,48566,47133,52125,49275,55,15000,500,36000,50,1,10951278,5174,11.79,2.38,12,2.07,4007.00,19893.00,58500,20240701,-19.23,27050,20231113,74.68,58500,-19.23,20240701,30000,57.50,20240206,58500,-19.23,20240701,27500,71.82,20231219,3.07,N,099320,500,54 억,,265321,N,N,137,N,00,N +20241120,130747,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,46950,-3050,5,-6.10,9651110900,206781,117.52,49600,49600,45300,65000,35000,50000,46669.41,2.42,0,4955,52833,51416,49983,48566,47133,52125,49275,55,15000,500,36000,50,1,10951278,5142,11.72,2.36,12,1.89,4007.00,19893.00,58500,20240701,-19.74,27050,20231113,73.57,58500,-19.74,20240701,30000,56.50,20240206,58500,-19.74,20240701,27500,70.73,20231219,3.07,N,099320,500,54 억,,265321,N,N,137,N,00,N +20241120,120745,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,46600,-3400,5,-6.80,9070877200,194384,110.48,49600,49600,45300,65000,35000,50000,46660.80,2.42,0,2892,52833,51416,49983,48566,47133,52125,49275,55,15000,500,36000,50,1,10951278,5103,11.63,2.34,12,1.77,4007.00,19893.00,58500,20240701,-20.34,27050,20231113,72.27,58500,-20.34,20240701,30000,55.33,20240206,58500,-20.34,20240701,27500,69.45,20231219,3.07,N,099320,500,54 억,,265321,N,N,137,N,00,N +20241120,110747,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,45650,-4350,5,-8.70,8300227600,177715,101.00,49600,49600,45300,65000,35000,50000,46701.02,2.42,0,-3817,52833,51416,49983,48566,47133,52125,49275,55,15000,500,36000,50,1,10951278,4999,11.39,2.29,12,1.62,4007.00,19893.00,58500,20240701,-21.97,27050,20231113,68.76,58500,-21.97,20240701,30000,52.17,20240206,58500,-21.97,20240701,27500,66.00,20231219,3.07,N,099320,500,54 억,,265321,N,N,137,N,00,N +20241120,100747,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,45550,-4450,5,-8.90,6268934250,133107,75.65,49600,49600,45500,65000,35000,50000,47091.95,2.42,0,-5728,52833,51416,49983,48566,47133,52125,49275,55,15000,500,36000,50,1,10951278,4988,11.37,2.29,12,1.22,4007.00,19893.00,58500,20240701,-22.14,27050,20231113,68.39,58500,-22.14,20240701,30000,51.83,20240206,58500,-22.14,20240701,27500,65.64,20231219,3.07,N,099320,500,54 억,,265321,N,N,137,N,00,N +20241120,090745,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,47850,-2150,5,-4.30,1555483600,32100,18.24,49600,49600,47700,65000,35000,50000,48446.35,2.42,0,-2684,52833,51416,49983,48566,47133,52125,49275,55,15000,500,36000,50,1,10951278,5240,11.94,2.41,12,0.29,4007.00,19893.00,58500,20240701,-18.21,27050,20231113,76.89,58500,-18.21,20240701,30000,59.50,20240206,58500,-18.21,20240701,27500,74.00,20231219,3.07,N,099320,500,54 억,,265321,N,N,137,N,00,N 20241119,160704,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,50000,150,2,0.30,8679025550,173760,118.97,49850,51400,48550,64800,34900,49850,49948.42,2.38,0,2665,52416,51132,49616,48332,46816,51775,48975,55,14950,500,35890,100,1,10951278,5476,12.48,2.51,12,1.59,4007.00,19893.00,58500,20240701,-14.53,27000,20231110,85.19,58500,-14.53,20240701,30000,66.67,20240206,58500,-14.53,20240701,27500,81.82,20231219,3.05,N,099320,500,54 억,,260990,N,N,137,N,00,N 20241119,150716,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,50100,250,2,0.50,8337435400,166927,114.29,49850,51400,48550,64800,34900,49850,49946.71,2.38,0,2729,52416,51132,49616,48332,46816,51775,48975,55,14950,500,35890,100,1,10951278,5487,12.50,2.52,12,1.52,4007.00,19893.00,58500,20240701,-14.36,27000,20231110,85.56,58500,-14.36,20240701,30000,67.00,20240206,58500,-14.36,20240701,27500,82.18,20231219,3.05,N,099320,500,54 억,,260990,N,N,437,N,00,N 20241119,140715,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,49800,-50,5,-0.10,7527066750,150745,103.21,49850,51400,48550,64800,34900,49850,49932.55,2.38,0,3553,52416,51132,49616,48332,46816,51775,48975,55,14950,500,35890,50,1,10951278,5454,12.43,2.50,12,1.38,4007.00,19893.00,58500,20240701,-14.87,27000,20231110,84.44,58500,-14.87,20240701,30000,66.00,20240206,58500,-14.87,20240701,27500,81.09,20231219,3.05,N,099320,500,54 억,,260990,N,N,437,N,00,N diff --git a/099390/price/prices-20241101.csv b/099390/price/prices-20241101.csv index 8484149ce828..76219d2d0894 100644 --- a/099390/price/prices-20241101.csv +++ b/099390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160734,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5430,60,2,1.12,32593520,6055,83.57,5400,5450,5280,6980,3760,5370,5382.90,0.31,0,313,5510,5440,5390,5320,5270,5415,5295,41,1610,500,3650,10,1,8208283,446,8.86,0.90,12,0.07,613.00,6046.00,8380,20240108,-35.20,5080,20241115,6.89,8380,-35.20,20240108,5080,6.89,20241115,8380,-35.20,20240108,5080,6.89,20241115,2.00,N,099390,500,41 억,,25423,N,N,0,N,00,N +20241120,150744,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5400,30,2,0.56,28935600,5381,74.27,5400,5450,5280,6980,3760,5370,5377.36,0.31,0,384,5510,5440,5390,5320,5270,5415,5295,41,1610,500,3650,10,1,8208283,443,8.81,0.89,12,0.07,613.00,6046.00,8380,20240108,-35.56,5080,20241115,6.30,8380,-35.56,20240108,5080,6.30,20241115,8380,-35.56,20240108,5080,6.30,20241115,2.00,N,099390,500,41 억,,25423,N,N,0,N,00,N +20241120,140746,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5400,30,2,0.56,28337650,5270,72.74,5400,5450,5280,6980,3760,5370,5377.16,0.31,0,440,5510,5440,5390,5320,5270,5415,5295,41,1610,500,3650,10,1,8208283,443,8.81,0.89,12,0.06,613.00,6046.00,8380,20240108,-35.56,5080,20241115,6.30,8380,-35.56,20240108,5080,6.30,20241115,8380,-35.56,20240108,5080,6.30,20241115,2.00,N,099390,500,41 억,,25423,N,N,0,N,00,N +20241120,130747,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5400,30,2,0.56,18349280,3410,47.07,5400,5450,5280,6980,3760,5370,5381.02,0.31,0,-249,5510,5440,5390,5320,5270,5415,5295,41,1610,500,3650,10,1,8208283,443,8.81,0.89,12,0.04,613.00,6046.00,8380,20240108,-35.56,5080,20241115,6.30,8380,-35.56,20240108,5080,6.30,20241115,8380,-35.56,20240108,5080,6.30,20241115,2.00,N,099390,500,41 억,,25423,N,N,0,N,00,N +20241120,120746,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5410,40,2,0.74,16548820,3076,42.46,5400,5450,5280,6980,3760,5370,5379.98,0.31,0,-234,5510,5440,5390,5320,5270,5415,5295,41,1610,500,3650,10,1,8208283,444,8.83,0.89,12,0.04,613.00,6046.00,8380,20240108,-35.44,5080,20241115,6.50,8380,-35.44,20240108,5080,6.50,20241115,8380,-35.44,20240108,5080,6.50,20241115,2.00,N,099390,500,41 억,,25423,N,N,0,N,00,N +20241120,110748,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5410,40,2,0.74,16294790,3029,41.81,5400,5450,5280,6980,3760,5370,5379.59,0.31,0,-234,5510,5440,5390,5320,5270,5415,5295,41,1610,500,3650,10,1,8208283,444,8.83,0.89,12,0.04,613.00,6046.00,8380,20240108,-35.44,5080,20241115,6.50,8380,-35.44,20240108,5080,6.50,20241115,8380,-35.44,20240108,5080,6.50,20241115,2.00,N,099390,500,41 억,,25423,N,N,0,N,00,N +20241120,100747,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5430,60,2,1.12,12160580,2260,31.19,5400,5450,5280,6980,3760,5370,5380.79,0.31,0,-33,5510,5440,5390,5320,5270,5415,5295,41,1610,500,3650,10,1,8208283,446,8.86,0.90,12,0.03,613.00,6046.00,8380,20240108,-35.20,5080,20241115,6.89,8380,-35.20,20240108,5080,6.89,20241115,8380,-35.20,20240108,5080,6.89,20241115,2.00,N,099390,500,41 억,,25423,N,N,0,N,00,N +20241120,090745,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5430,60,2,1.12,628380,116,1.60,5400,5430,5360,6980,3760,5370,5417.07,0.31,0,0,5510,5440,5390,5320,5270,5415,5295,41,1610,500,3650,10,1,8208283,446,8.86,0.90,12,0.00,613.00,6046.00,8380,20240108,-35.20,5080,20241115,6.89,8380,-35.20,20240108,5080,6.89,20241115,8380,-35.20,20240108,5080,6.89,20241115,2.00,N,099390,500,41 억,,25423,N,N,0,N,00,N 20241119,160704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5370,-50,5,-0.92,39098740,7245,71.49,5450,5460,5340,7040,3800,5420,5396.65,0.36,0,-4297,5606,5512,5416,5322,5226,5560,5370,41,1620,500,3680,10,1,8208283,441,8.76,0.89,12,0.09,613.00,6046.00,8380,20240108,-35.92,5080,20241115,5.71,8380,-35.92,20240108,5080,5.71,20241115,8380,-35.92,20240108,5080,5.71,20241115,2.01,N,099390,500,41 억,,29720,N,N,0,N,00,N 20241119,150716,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5430,10,2,0.18,38213170,7080,69.86,5450,5460,5340,7040,3800,5420,5397.34,0.36,0,-4328,5606,5512,5416,5322,5226,5560,5370,41,1620,500,3680,10,1,8208283,446,8.86,0.90,12,0.09,613.00,6046.00,8380,20240108,-35.20,5080,20241115,6.89,8380,-35.20,20240108,5080,6.89,20241115,8380,-35.20,20240108,5080,6.89,20241115,2.01,N,099390,500,41 억,,29720,N,N,0,N,00,N 20241119,140715,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5440,20,2,0.37,15518860,2865,28.27,5450,5460,5380,7040,3800,5420,5416.71,0.36,0,-484,5606,5512,5416,5322,5226,5560,5370,41,1620,500,3680,10,1,8208283,447,8.87,0.90,12,0.03,613.00,6046.00,8380,20240108,-35.08,5080,20241115,7.09,8380,-35.08,20240108,5080,7.09,20241115,8380,-35.08,20240108,5080,7.09,20241115,2.01,N,099390,500,41 억,,29720,N,N,0,N,00,N diff --git a/099410/price/prices-20241101.csv b/099410/price/prices-20241101.csv index 926e69f54f71..cc182b3ab1dc 100644 --- a/099410/price/prices-20241101.csv +++ b/099410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3085,50,2,1.65,353431635,117004,180.03,3035,3100,2960,3945,2125,3035,3020.59,0.39,0,34094,3098,3066,3013,2981,2928,3082,2997,70,910,500,2060,5,1,14000000,432,8.71,1.19,12,0.84,354.00,2591.00,3275,20241108,-5.80,2025,20240222,52.35,3275,-5.80,20241108,2025,52.35,20240222,3275,-5.80,20241108,2025,52.35,20240222,0.44,N,099410,500,70 억,,54132,N,N,0,N,00,N +20241120,150745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3060,25,2,0.82,338146770,112027,172.37,3035,3100,2960,3945,2125,3035,3018.44,0.39,0,35558,3098,3066,3013,2981,2928,3082,2997,70,910,500,2060,5,1,14000000,428,8.64,1.18,12,0.80,354.00,2591.00,3275,20241108,-6.56,2025,20240222,51.11,3275,-6.56,20241108,2025,51.11,20240222,3275,-6.56,20241108,2025,51.11,20240222,0.44,N,099410,500,70 억,,54132,N,N,0,N,00,N +20241120,140746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3045,10,2,0.33,272571995,90745,139.62,3035,3050,2960,3945,2125,3035,3003.71,0.39,0,39340,3098,3066,3013,2981,2928,3082,2997,70,910,500,2060,5,1,14000000,426,8.60,1.18,12,0.65,354.00,2591.00,3275,20241108,-7.02,2025,20240222,50.37,3275,-7.02,20241108,2025,50.37,20240222,3275,-7.02,20241108,2025,50.37,20240222,0.44,N,099410,500,70 억,,54132,N,N,0,N,00,N +20241120,130748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3010,-25,5,-0.82,244616220,81524,125.44,3035,3050,2960,3945,2125,3035,3000.54,0.39,0,35729,3098,3066,3013,2981,2928,3082,2997,70,910,500,2060,5,1,14000000,421,8.50,1.16,12,0.58,354.00,2591.00,3275,20241108,-8.09,2025,20240222,48.64,3275,-8.09,20241108,2025,48.64,20240222,3275,-8.09,20241108,2025,48.64,20240222,0.44,N,099410,500,70 억,,54132,N,N,0,N,00,N +20241120,120746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3025,-10,5,-0.33,128013490,42553,65.47,3035,3050,2960,3945,2125,3035,3008.33,0.39,0,4357,3098,3066,3013,2981,2928,3082,2997,70,910,500,2060,5,1,14000000,424,8.55,1.17,12,0.30,354.00,2591.00,3275,20241108,-7.63,2025,20240222,49.38,3275,-7.63,20241108,2025,49.38,20240222,3275,-7.63,20241108,2025,49.38,20240222,0.44,N,099410,500,70 억,,54132,N,N,0,N,00,N +20241120,110748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3020,-15,5,-0.49,91399105,30428,46.82,3035,3050,2960,3945,2125,3035,3003.78,0.39,0,3521,3098,3066,3013,2981,2928,3082,2997,70,910,500,2060,5,1,14000000,423,8.53,1.17,12,0.22,354.00,2591.00,3275,20241108,-7.79,2025,20240222,49.14,3275,-7.79,20241108,2025,49.14,20240222,3275,-7.79,20241108,2025,49.14,20240222,0.44,N,099410,500,70 억,,54132,N,N,0,N,00,N +20241120,100747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2985,-50,5,-1.65,28480705,9474,14.58,3035,3050,2960,3945,2125,3035,3006.20,0.39,0,-3882,3098,3066,3013,2981,2928,3082,2997,70,910,500,2060,5,1,14000000,418,8.43,1.15,12,0.07,354.00,2591.00,3275,20241108,-8.85,2025,20240222,47.41,3275,-8.85,20241108,2025,47.41,20240222,3275,-8.85,20241108,2025,47.41,20240222,0.44,N,099410,500,70 억,,54132,N,N,0,N,00,N +20241120,090745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3015,-20,5,-0.66,2309720,763,1.17,3035,3035,3015,3945,2125,3035,3027.16,0.39,0,-180,3098,3066,3013,2981,2928,3082,2997,70,910,500,2060,5,1,14000000,422,8.52,1.16,12,0.01,354.00,2591.00,3275,20241108,-7.94,2025,20240222,48.89,3275,-7.94,20241108,2025,48.89,20240222,3275,-7.94,20241108,2025,48.89,20240222,0.44,N,099410,500,70 억,,54132,N,N,0,N,00,N 20241119,160704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3035,25,2,0.83,194424270,64817,50.67,3010,3045,2960,3910,2110,3010,2999.59,0.43,0,-6195,3150,3080,3000,2930,2850,3115,2965,70,900,500,2040,5,1,14000000,425,8.57,1.17,12,0.46,354.00,2591.00,3275,20241108,-7.33,2025,20240222,49.88,3275,-7.33,20241108,2025,49.88,20240222,3275,-7.33,20241108,2025,49.88,20240222,0.50,N,099410,500,70 억,,60311,N,N,0,N,00,N 20241119,150717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3020,10,2,0.33,172154245,57475,44.93,3010,3045,2960,3910,2110,3010,2995.29,0.43,0,-3885,3150,3080,3000,2930,2850,3115,2965,70,900,500,2040,5,1,14000000,423,8.53,1.17,12,0.41,354.00,2591.00,3275,20241108,-7.79,2025,20240222,49.14,3275,-7.79,20241108,2025,49.14,20240222,3275,-7.79,20241108,2025,49.14,20240222,0.50,N,099410,500,70 억,,60311,N,N,0,N,00,N 20241119,140715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3030,20,2,0.66,154526440,51618,40.35,3010,3045,2960,3910,2110,3010,2993.65,0.43,0,-2300,3150,3080,3000,2930,2850,3115,2965,70,900,500,2040,5,1,14000000,424,8.56,1.17,12,0.37,354.00,2591.00,3275,20241108,-7.48,2025,20240222,49.63,3275,-7.48,20241108,2025,49.63,20240222,3275,-7.48,20241108,2025,49.63,20240222,0.50,N,099410,500,70 억,,60311,N,N,0,N,00,N diff --git a/099430/price/prices-20241101.csv b/099430/price/prices-20241101.csv index 2bcdddb00f36..a1eab531fd2c 100644 --- a/099430/price/prices-20241101.csv +++ b/099430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160735,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5550,665,2,13.61,59123678795,10345878,3266.39,5030,6050,4845,6350,3420,4885,5714.90,1.17,0,377103,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,10,1,57930864,3215,13.18,2.54,12,17.86,421.00,2188.00,7450,20240215,-25.50,4250,20240604,30.59,7450,-25.50,20240215,4250,30.59,20240604,7450,-25.50,20240215,4250,30.59,20240604,7.43,N,099430,500,289 억,,676553,N,N,106,N,00,N +20241120,150745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5610,725,2,14.84,57393602335,10035056,3168.26,5030,6050,4845,6350,3420,4885,5719.31,1.17,0,360385,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,10,1,57930864,3250,13.33,2.56,12,17.32,421.00,2188.00,7450,20240215,-24.70,4250,20240604,32.00,7450,-24.70,20240215,4250,32.00,20240604,7450,-24.70,20240215,4250,32.00,20240604,7.43,N,099430,500,289 억,,676553,N,N,147,N,00,N +20241120,140747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5720,835,2,17.09,51122411815,8933700,2820.54,5030,6050,4845,6350,3420,4885,5722.42,1.17,0,194495,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,10,1,57930864,3314,13.59,2.61,12,15.42,421.00,2188.00,7450,20240215,-23.22,4250,20240604,34.59,7450,-23.22,20240215,4250,34.59,20240604,7450,-23.22,20240215,4250,34.59,20240604,7.43,N,099430,500,289 억,,676553,N,N,147,N,00,N +20241120,130748,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5850,965,2,19.75,36378912495,6365438,2009.69,5030,6050,4845,6350,3420,4885,5715.07,1.17,0,98079,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,10,1,57930864,3389,13.90,2.67,12,10.99,421.00,2188.00,7450,20240215,-21.48,4250,20240604,37.65,7450,-21.48,20240215,4250,37.65,20240604,7450,-21.48,20240215,4250,37.65,20240604,7.43,N,099430,500,289 억,,676553,N,N,147,N,00,N +20241120,120746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5680,795,2,16.27,9322178075,1752359,553.25,5030,5700,4845,6350,3420,4885,5319.79,1.17,0,226107,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,10,1,57930864,3290,13.49,2.60,12,3.02,421.00,2188.00,7450,20240215,-23.76,4250,20240604,33.65,7450,-23.76,20240215,4250,33.65,20240604,7450,-23.76,20240215,4250,33.65,20240604,7.43,N,099430,500,289 억,,676553,N,N,147,N,00,N +20241120,110748,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5190,305,2,6.24,3273904015,649775,205.15,5030,5240,4845,6350,3420,4885,5038.52,1.17,0,47128,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,10,1,57930864,3007,12.33,2.37,12,1.12,421.00,2188.00,7450,20240215,-30.34,4250,20240604,22.12,7450,-30.34,20240215,4250,22.12,20240604,7450,-30.34,20240215,4250,22.12,20240604,7.43,N,099430,500,289 억,,676553,N,N,147,N,00,N +20241120,100747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4945,60,2,1.23,1283208795,259243,81.85,5030,5040,4845,6350,3420,4885,4949.83,1.17,0,-52311,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,5,1,57930864,2865,11.75,2.26,12,0.45,421.00,2188.00,7450,20240215,-33.62,4250,20240604,16.35,7450,-33.62,20240215,4250,16.35,20240604,7450,-33.62,20240215,4250,16.35,20240604,7.43,N,099430,500,289 억,,676553,N,N,147,N,00,N +20241120,090746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4895,10,2,0.20,651837955,130808,41.30,5030,5040,4895,6350,3420,4885,4983.17,1.17,0,-25664,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,5,1,57930864,2836,11.63,2.24,12,0.23,421.00,2188.00,7450,20240215,-34.30,4250,20240604,15.18,7450,-34.30,20240215,4250,15.18,20240604,7450,-34.30,20240215,4250,15.18,20240604,7.43,N,099430,500,289 억,,676553,N,N,147,N,00,N 20241119,160704,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4885,65,2,1.35,1534551110,315614,55.22,4820,4945,4780,6260,3375,4820,4861.87,1.21,0,-30723,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2830,11.60,2.23,12,0.54,421.00,2188.00,7450,20240215,-34.43,4250,20240604,14.94,7450,-34.43,20240215,4250,14.94,20240604,7450,-34.43,20240215,4250,14.94,20240604,7.42,N,099430,500,289 억,,703296,N,N,147,N,00,N 20241119,150717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4860,40,2,0.83,1410611870,290195,50.77,4820,4945,4780,6260,3375,4820,4860.91,1.21,0,-26848,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2815,11.54,2.22,12,0.50,421.00,2188.00,7450,20240215,-34.77,4250,20240604,14.35,7450,-34.77,20240215,4250,14.35,20240604,7450,-34.77,20240215,4250,14.35,20240604,7.42,N,099430,500,289 억,,703296,N,N,175,N,00,N 20241119,140715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4855,35,2,0.73,1294129710,266223,46.58,4820,4945,4780,6260,3375,4820,4861.07,1.21,0,-28780,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2813,11.53,2.22,12,0.46,421.00,2188.00,7450,20240215,-34.83,4250,20240604,14.24,7450,-34.83,20240215,4250,14.24,20240604,7450,-34.83,20240215,4250,14.24,20240604,7.42,N,099430,500,289 억,,703296,N,N,175,N,00,N diff --git a/099440/price/prices-20241101.csv b/099440/price/prices-20241101.csv index af39852fe9e0..02a390f56bcd 100644 --- a/099440/price/prices-20241101.csv +++ b/099440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3205,15,2,0.47,1250217935,390924,40.08,3180,3235,3145,4145,2235,3190,3198.10,1.56,0,51848,3403,3296,3228,3121,3053,3262,3087,201,955,500,2290,5,1,40243394,1290,7.74,1.00,12,0.97,414.00,3196.00,5240,20240112,-38.84,2580,20240805,24.22,5240,-38.84,20240112,2580,24.22,20240805,5240,-38.84,20240112,2580,24.22,20240805,2.39,N,099440,500,201 억,,627897,N,N,43,N,00,N +20241120,150745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3210,20,2,0.63,1178363225,368475,37.77,3180,3235,3145,4145,2235,3190,3197.95,1.56,0,45054,3403,3296,3228,3121,3053,3262,3087,201,955,500,2290,5,1,40243394,1292,7.75,1.00,12,0.92,414.00,3196.00,5240,20240112,-38.74,2580,20240805,24.42,5240,-38.74,20240112,2580,24.42,20240805,5240,-38.74,20240112,2580,24.42,20240805,2.39,N,099440,500,201 억,,627897,N,N,76,N,00,N +20241120,140747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3210,20,2,0.63,1008473890,315502,32.34,3180,3235,3145,4145,2235,3190,3196.41,1.56,0,25374,3403,3296,3228,3121,3053,3262,3087,201,955,500,2290,5,1,40243394,1292,7.75,1.00,12,0.78,414.00,3196.00,5240,20240112,-38.74,2580,20240805,24.42,5240,-38.74,20240112,2580,24.42,20240805,5240,-38.74,20240112,2580,24.42,20240805,2.39,N,099440,500,201 억,,627897,N,N,76,N,00,N +20241120,130748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3205,15,2,0.47,974880875,305032,31.27,3180,3235,3145,4145,2235,3190,3196.00,1.56,0,24622,3403,3296,3228,3121,3053,3262,3087,201,955,500,2290,5,1,40243394,1290,7.74,1.00,12,0.76,414.00,3196.00,5240,20240112,-38.84,2580,20240805,24.22,5240,-38.84,20240112,2580,24.22,20240805,5240,-38.84,20240112,2580,24.22,20240805,2.39,N,099440,500,201 억,,627897,N,N,76,N,00,N +20241120,120747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3215,25,2,0.78,876203220,274261,28.12,3180,3235,3145,4145,2235,3190,3194.78,1.56,0,23016,3403,3296,3228,3121,3053,3262,3087,201,955,500,2290,5,1,40243394,1294,7.77,1.01,12,0.68,414.00,3196.00,5240,20240112,-38.65,2580,20240805,24.61,5240,-38.65,20240112,2580,24.61,20240805,5240,-38.65,20240112,2580,24.61,20240805,2.39,N,099440,500,201 억,,627897,N,N,76,N,00,N +20241120,110749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3205,15,2,0.47,740246045,231894,23.77,3180,3235,3145,4145,2235,3190,3192.17,1.56,0,25881,3403,3296,3228,3121,3053,3262,3087,201,955,500,2290,5,1,40243394,1290,7.74,1.00,12,0.58,414.00,3196.00,5240,20240112,-38.84,2580,20240805,24.22,5240,-38.84,20240112,2580,24.22,20240805,5240,-38.84,20240112,2580,24.22,20240805,2.39,N,099440,500,201 억,,627897,N,N,76,N,00,N +20241120,100748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3185,-5,5,-0.16,555311895,174168,17.85,3180,3230,3145,4145,2235,3190,3188.37,1.56,0,6545,3403,3296,3228,3121,3053,3262,3087,201,955,500,2290,5,1,40243394,1282,7.69,1.00,12,0.43,414.00,3196.00,5240,20240112,-39.22,2580,20240805,23.45,5240,-39.22,20240112,2580,23.45,20240805,5240,-39.22,20240112,2580,23.45,20240805,2.39,N,099440,500,201 억,,627897,N,N,76,N,00,N +20241120,090746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3210,20,2,0.63,115164220,35847,3.67,3180,3230,3180,4145,2235,3190,3212.66,1.56,0,8323,3403,3296,3228,3121,3053,3262,3087,201,955,500,2290,5,1,40243394,1292,7.75,1.00,12,0.09,414.00,3196.00,5240,20240112,-38.74,2580,20240805,24.42,5240,-38.74,20240112,2580,24.42,20240805,5240,-38.74,20240112,2580,24.42,20240805,2.39,N,099440,500,201 억,,627897,N,N,76,N,00,N 20241119,160705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3190,-5,5,-0.16,3151334565,970950,119.37,3210,3335,3160,4150,2240,3195,3245.88,1.56,0,8614,3335,3265,3180,3110,3025,3300,3145,201,955,500,2300,5,1,40243394,1284,7.71,1.00,12,2.41,414.00,3196.00,5240,20240112,-39.12,2580,20240805,23.64,5240,-39.12,20240112,2580,23.64,20240805,5240,-39.12,20240112,2580,23.64,20240805,2.42,N,099440,500,201 억,,627626,N,N,76,N,00,N 20241119,150717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3210,15,2,0.47,3059404770,942163,115.84,3210,3335,3160,4150,2240,3195,3247.21,1.56,0,9066,3335,3265,3180,3110,3025,3300,3145,201,955,500,2300,5,1,40243394,1292,7.75,1.00,12,2.34,414.00,3196.00,5240,20240112,-38.74,2580,20240805,24.42,5240,-38.74,20240112,2580,24.42,20240805,5240,-38.74,20240112,2580,24.42,20240805,2.42,N,099440,500,201 억,,627626,N,N,106,N,00,N 20241119,140716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3195,0,3,0.00,2685673370,824554,101.38,3210,3335,3180,4150,2240,3195,3257.12,1.56,0,-36982,3335,3265,3180,3110,3025,3300,3145,201,955,500,2300,5,1,40243394,1286,7.72,1.00,12,2.05,414.00,3196.00,5240,20240112,-39.03,2580,20240805,23.84,5240,-39.03,20240112,2580,23.84,20240805,5240,-39.03,20240112,2580,23.84,20240805,2.42,N,099440,500,201 억,,627626,N,N,106,N,00,N diff --git a/099520/price/prices-20241101.csv b/099520/price/prices-20241101.csv index 6bd18943cfbb..ad2ba973d01f 100644 --- a/099520/price/prices-20241101.csv +++ b/099520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160735,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231113,0.00,1284,20231113,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241120,150745,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231113,0.00,1284,20231113,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241120,140747,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231113,0.00,1284,20231113,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241120,130749,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231113,0.00,1284,20231113,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241120,120747,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231113,0.00,1284,20231113,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241120,110749,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231113,0.00,1284,20231113,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241120,100748,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231113,0.00,1284,20231113,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241120,090746,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231113,0.00,1284,20231113,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N 20241119,160705,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231110,0.00,1284,20231110,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N 20241119,150717,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231110,0.00,1284,20231110,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N 20241119,140716,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231110,0.00,1284,20231110,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N diff --git a/099750/price/prices-20241101.csv b/099750/price/prices-20241101.csv index c769d5daf2d8..dd81d32b292f 100644 --- a/099750/price/prices-20241101.csv +++ b/099750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160736,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16740,200,2,1.21,51439130,3091,47.43,16320,16750,16320,21500,11580,16540,16641.33,0.47,0,210,16940,16740,16490,16290,16040,16840,16390,34,4960,500,12230,10,1,6834776,1144,94.58,3.17,03,0.05,177.00,5284.00,23250,20240219,-28.00,12940,20240805,29.37,23250,-28.00,20240219,12940,29.37,20240805,23250,-28.00,20240219,12940,29.37,20240805,0.93,N,099750,500,34 억,,32176,N,N,1,N,00,N +20241120,150746,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16730,190,2,1.15,43819640,2635,40.43,16320,16750,16320,21500,11580,16540,16629.84,0.47,0,243,16940,16740,16490,16290,16040,16840,16390,34,4960,500,12230,10,1,6834776,1143,94.52,3.17,03,0.04,177.00,5284.00,23250,20240219,-28.04,12940,20240805,29.29,23250,-28.04,20240219,12940,29.29,20240805,23250,-28.04,20240219,12940,29.29,20240805,0.93,N,099750,500,34 억,,32176,N,N,0,N,00,N +20241120,140747,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16650,110,2,0.67,29683800,1788,27.44,16320,16750,16320,21500,11580,16540,16601.68,0.47,0,271,16940,16740,16490,16290,16040,16840,16390,34,4960,500,12230,10,1,6834776,1138,94.07,3.15,03,0.03,177.00,5284.00,23250,20240219,-28.39,12940,20240805,28.67,23250,-28.39,20240219,12940,28.67,20240805,23250,-28.39,20240219,12940,28.67,20240805,0.93,N,099750,500,34 억,,32176,N,N,0,N,00,N +20241120,130749,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16700,160,2,0.97,28081210,1692,25.96,16320,16750,16320,21500,11580,16540,16596.46,0.47,0,273,16940,16740,16490,16290,16040,16840,16390,34,4960,500,12230,10,1,6834776,1141,94.35,3.16,03,0.02,177.00,5284.00,23250,20240219,-28.17,12940,20240805,29.06,23250,-28.17,20240219,12940,29.06,20240805,23250,-28.17,20240219,12940,29.06,20240805,0.93,N,099750,500,34 억,,32176,N,N,0,N,00,N +20241120,120747,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16690,150,2,0.91,24324790,1467,22.51,16320,16700,16320,21500,11580,16540,16581.32,0.47,0,273,16940,16740,16490,16290,16040,16840,16390,34,4960,500,12230,10,1,6834776,1141,94.29,3.16,03,0.02,177.00,5284.00,23250,20240219,-28.22,12940,20240805,28.98,23250,-28.22,20240219,12940,28.98,20240805,23250,-28.22,20240219,12940,28.98,20240805,0.93,N,099750,500,34 억,,32176,N,N,0,N,00,N +20241120,110749,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16620,80,2,0.48,12063340,729,11.19,16320,16700,16320,21500,11580,16540,16547.79,0.47,0,47,16940,16740,16490,16290,16040,16840,16390,34,4960,500,12230,10,1,6834776,1136,93.90,3.15,03,0.01,177.00,5284.00,23250,20240219,-28.52,12940,20240805,28.44,23250,-28.52,20240219,12940,28.44,20240805,23250,-28.52,20240219,12940,28.44,20240805,0.93,N,099750,500,34 억,,32176,N,N,0,N,00,N +20241120,100748,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16490,-50,5,-0.30,8266570,500,7.67,16320,16700,16320,21500,11580,16540,16533.14,0.47,0,-6,16940,16740,16490,16290,16040,16840,16390,34,4960,500,12230,10,1,6834776,1127,93.16,3.12,03,0.01,177.00,5284.00,23250,20240219,-29.08,12940,20240805,27.43,23250,-29.08,20240219,12940,27.43,20240805,23250,-29.08,20240219,12940,27.43,20240805,0.93,N,099750,500,34 억,,32176,N,N,0,N,00,N +20241120,090747,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16700,160,2,0.97,677380,41,0.63,16320,16700,16320,21500,11580,16540,16521.46,0.47,0,-3,16940,16740,16490,16290,16040,16840,16390,34,4960,500,12230,10,1,6834776,1141,94.35,3.16,03,0.00,177.00,5284.00,23250,20240219,-28.17,12940,20240805,29.06,23250,-28.17,20240219,12940,29.06,20240805,23250,-28.17,20240219,12940,29.06,20240805,0.93,N,099750,500,34 억,,32176,N,N,0,N,00,N 20241119,160705,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16540,290,2,1.78,105726780,6396,162.42,16250,16690,16240,21100,11380,16250,16530.14,0.49,0,-1100,16683,16466,16043,15826,15403,16575,15935,34,4850,500,12020,10,1,6834776,1130,93.45,3.13,03,0.09,177.00,5284.00,23250,20240219,-28.86,12940,20240805,27.82,23250,-28.86,20240219,12940,27.82,20240805,23250,-28.86,20240219,12940,27.82,20240805,0.94,N,099750,500,34 억,,33305,N,N,0,N,00,N 20241119,150718,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16610,360,2,2.22,103057760,6235,158.33,16250,16690,16240,21100,11380,16250,16528.91,0.49,0,-1130,16683,16466,16043,15826,15403,16575,15935,34,4850,500,12020,10,1,6834776,1135,93.84,3.14,03,0.09,177.00,5284.00,23250,20240219,-28.56,12940,20240805,28.36,23250,-28.56,20240219,12940,28.36,20240805,23250,-28.56,20240219,12940,28.36,20240805,0.94,N,099750,500,34 억,,33305,N,N,0,N,00,N 20241119,140716,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16610,360,2,2.22,68944650,4180,106.15,16250,16690,16240,21100,11380,16250,16493.94,0.49,0,302,16683,16466,16043,15826,15403,16575,15935,34,4850,500,12020,10,1,6834776,1135,93.84,3.14,03,0.06,177.00,5284.00,23250,20240219,-28.56,12940,20240805,28.36,23250,-28.56,20240219,12940,28.36,20240805,23250,-28.56,20240219,12940,28.36,20240805,0.94,N,099750,500,34 억,,33305,N,N,0,N,00,N diff --git a/100030/price/prices-20241101.csv b/100030/price/prices-20241101.csv index 4160ed0ed899..f0577d729b1e 100644 --- a/100030/price/prices-20241101.csv +++ b/100030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160736,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17380,150,2,0.87,131020330,7619,110.16,17310,17610,16920,22350,12070,17230,17196.53,0.83,0,473,17563,17396,17183,17016,16803,17480,17100,16,5120,500,11370,10,1,3283714,571,10.67,0.97,12,0.23,1629.00,17969.00,24400,20240119,-28.77,14240,20241115,22.05,24400,-28.77,20240119,14240,22.05,20241115,24400,-28.77,20240119,14240,22.05,20241115,2.30,N,100030,500,16 억,,27291,N,N,0,N,00,N +20241120,150746,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17390,160,2,0.93,128830890,7493,108.34,17310,17610,16920,22350,12070,17230,17193.50,0.83,0,487,17563,17396,17183,17016,16803,17480,17100,16,5120,500,11370,10,1,3283714,571,10.68,0.97,12,0.23,1629.00,17969.00,24400,20240119,-28.73,14240,20241115,22.12,24400,-28.73,20240119,14240,22.12,20241115,24400,-28.73,20240119,14240,22.12,20241115,2.30,N,100030,500,16 억,,27291,N,N,0,N,00,N +20241120,140748,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17270,40,2,0.23,59960860,3499,50.59,17310,17610,16920,22350,12070,17230,17136.57,0.83,0,-104,17563,17396,17183,17016,16803,17480,17100,16,5120,500,11370,10,1,3283714,567,10.60,0.96,12,0.11,1629.00,17969.00,24400,20240119,-29.22,14240,20241115,21.28,24400,-29.22,20240119,14240,21.28,20241115,24400,-29.22,20240119,14240,21.28,20241115,2.30,N,100030,500,16 억,,27291,N,N,0,N,00,N +20241120,130749,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17290,60,2,0.35,59667140,3482,50.35,17310,17610,16920,22350,12070,17230,17135.88,0.83,0,-90,17563,17396,17183,17016,16803,17480,17100,16,5120,500,11370,10,1,3283714,568,10.61,0.96,12,0.11,1629.00,17969.00,24400,20240119,-29.14,14240,20241115,21.42,24400,-29.14,20240119,14240,21.42,20241115,24400,-29.14,20240119,14240,21.42,20241115,2.30,N,100030,500,16 억,,27291,N,N,0,N,00,N +20241120,120747,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17230,0,3,0.00,47423440,2771,40.07,17310,17610,16920,22350,12070,17230,17114.20,0.83,0,-318,17563,17396,17183,17016,16803,17480,17100,16,5120,500,11370,10,1,3283714,566,10.58,0.96,12,0.08,1629.00,17969.00,24400,20240119,-29.39,14240,20241115,21.00,24400,-29.39,20240119,14240,21.00,20241115,24400,-29.39,20240119,14240,21.00,20241115,2.30,N,100030,500,16 억,,27291,N,N,0,N,00,N +20241120,110749,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17090,-140,5,-0.81,40614660,2376,34.36,17310,17610,16920,22350,12070,17230,17093.71,0.83,0,-402,17563,17396,17183,17016,16803,17480,17100,16,5120,500,11370,10,1,3283714,561,10.49,0.95,12,0.07,1629.00,17969.00,24400,20240119,-29.96,14240,20241115,20.01,24400,-29.96,20240119,14240,20.01,20241115,24400,-29.96,20240119,14240,20.01,20241115,2.30,N,100030,500,16 억,,27291,N,N,0,N,00,N +20241120,100749,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17250,20,2,0.12,35054660,2053,29.68,17310,17610,16920,22350,12070,17230,17074.85,0.83,0,-271,17563,17396,17183,17016,16803,17480,17100,16,5120,500,11370,10,1,3283714,566,10.59,0.96,12,0.06,1629.00,17969.00,24400,20240119,-29.30,14240,20241115,21.14,24400,-29.30,20240119,14240,21.14,20241115,24400,-29.30,20240119,14240,21.14,20241115,2.30,N,100030,500,16 억,,27291,N,N,0,N,00,N +20241120,090747,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17410,180,2,1.04,3891960,225,3.25,17310,17610,17230,22350,12070,17230,17297.60,0.83,0,-65,17563,17396,17183,17016,16803,17480,17100,16,5120,500,11370,10,1,3283714,572,10.69,0.97,12,0.01,1629.00,17969.00,24400,20240119,-28.65,14240,20241115,22.26,24400,-28.65,20240119,14240,22.26,20241115,24400,-28.65,20240119,14240,22.26,20241115,2.30,N,100030,500,16 억,,27291,N,N,0,N,00,N 20241119,160706,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17230,140,2,0.82,118584210,6916,79.01,17090,17350,16970,22200,11970,17090,17146.36,0.82,0,208,18163,17626,16563,16026,14963,17895,16295,16,5110,500,11270,10,1,3283714,566,10.58,0.96,12,0.21,1629.00,17969.00,24400,20240119,-29.39,14240,20241115,21.00,24400,-29.39,20240119,14240,21.00,20241115,24400,-29.39,20240119,14240,21.00,20241115,2.36,N,100030,500,16 억,,27083,N,N,0,N,00,N 20241119,150718,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17200,110,2,0.64,104562750,6102,69.71,17090,17350,16970,22200,11970,17090,17135.82,0.82,0,272,18163,17626,16563,16026,14963,17895,16295,16,5110,500,11270,10,1,3283714,565,10.56,0.96,12,0.19,1629.00,17969.00,24400,20240119,-29.51,14240,20241115,20.79,24400,-29.51,20240119,14240,20.79,20241115,24400,-29.51,20240119,14240,20.79,20241115,2.36,N,100030,500,16 억,,27083,N,N,0,N,00,N 20241119,140716,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17100,10,2,0.06,98028070,5720,65.35,17090,17350,16970,22200,11970,17090,17137.77,0.82,0,271,18163,17626,16563,16026,14963,17895,16295,16,5110,500,11270,10,1,3283714,562,10.50,0.95,12,0.17,1629.00,17969.00,24400,20240119,-29.92,14240,20241115,20.08,24400,-29.92,20240119,14240,20.08,20241115,24400,-29.92,20240119,14240,20.08,20241115,2.36,N,100030,500,16 억,,27083,N,N,0,N,00,N diff --git a/100090/price/prices-20241101.csv b/100090/price/prices-20241101.csv index dcd3b18d6c80..b3d13491c349 100644 --- a/100090/price/prices-20241101.csv +++ b/100090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160736,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11510,-400,5,-3.36,2473152400,212383,121.05,11840,11910,11500,15480,8340,11910,11645.64,5.92,0,-68920,12203,12056,11853,11706,11503,12130,11780,296,3570,500,8570,10,1,59195568,6813,11.85,0.98,12,0.36,971.00,11734.00,20150,20231228,-42.88,10300,20240805,11.75,20150,-42.88,20240102,10300,11.75,20240805,20150,-42.88,20231228,10300,11.75,20240805,1.08,N,100090,500,295 억,,3504199,N,N,16,N,00,N +20241120,150746,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11510,-400,5,-3.36,2339055560,200730,114.41,11840,11910,11500,15480,8340,11910,11652.75,5.92,0,-66560,12203,12056,11853,11706,11503,12130,11780,296,3570,500,8570,10,1,59195568,6813,11.85,0.98,12,0.34,971.00,11734.00,20150,20231228,-42.88,10300,20240805,11.75,20150,-42.88,20240102,10300,11.75,20240805,20150,-42.88,20231228,10300,11.75,20240805,1.08,N,100090,500,295 억,,3504199,N,N,38,N,00,N +20241120,140748,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11620,-290,5,-2.43,1680930780,143842,81.99,11840,11910,11590,15480,8340,11910,11685.95,5.92,0,-38147,12203,12056,11853,11706,11503,12130,11780,296,3570,500,8570,10,1,59195568,6879,11.97,0.99,12,0.24,971.00,11734.00,20150,20231228,-42.33,10300,20240805,12.82,20150,-42.33,20240102,10300,12.82,20240805,20150,-42.33,20231228,10300,12.82,20240805,1.08,N,100090,500,295 억,,3504199,N,N,38,N,00,N +20241120,130750,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11630,-280,5,-2.35,1491056990,127507,72.68,11840,11910,11590,15480,8340,11910,11693.92,5.92,0,-28382,12203,12056,11853,11706,11503,12130,11780,296,3570,500,8570,10,1,59195568,6884,11.98,0.99,12,0.22,971.00,11734.00,20150,20231228,-42.28,10300,20240805,12.91,20150,-42.28,20240102,10300,12.91,20240805,20150,-42.28,20231228,10300,12.91,20240805,1.08,N,100090,500,295 억,,3504199,N,N,38,N,00,N +20241120,120748,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11660,-250,5,-2.10,1273865330,108849,62.04,11840,11910,11590,15480,8340,11910,11703.05,5.92,0,-23223,12203,12056,11853,11706,11503,12130,11780,296,3570,500,8570,10,1,59195568,6902,12.01,0.99,12,0.18,971.00,11734.00,20150,20231228,-42.13,10300,20240805,13.20,20150,-42.13,20240102,10300,13.20,20240805,20150,-42.13,20231228,10300,13.20,20240805,1.08,N,100090,500,295 억,,3504199,N,N,38,N,00,N +20241120,110750,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11660,-250,5,-2.10,1119302440,95583,54.48,11840,11910,11590,15480,8340,11910,11710.27,5.92,0,-21628,12203,12056,11853,11706,11503,12130,11780,296,3570,500,8570,10,1,59195568,6902,12.01,0.99,12,0.16,971.00,11734.00,20150,20231228,-42.13,10300,20240805,13.20,20150,-42.13,20240102,10300,13.20,20240805,20150,-42.13,20231228,10300,13.20,20240805,1.08,N,100090,500,295 억,,3504199,N,N,38,N,00,N +20241120,100749,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11680,-230,5,-1.93,642859470,54732,31.20,11840,11910,11590,15480,8340,11910,11745.59,5.92,0,-24246,12203,12056,11853,11706,11503,12130,11780,296,3570,500,8570,10,1,59195568,6914,12.03,1.00,12,0.09,971.00,11734.00,20150,20231228,-42.03,10300,20240805,13.40,20150,-42.03,20240102,10300,13.40,20240805,20150,-42.03,20231228,10300,13.40,20240805,1.08,N,100090,500,295 억,,3504199,N,N,38,N,00,N +20241120,090747,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11890,-20,5,-0.17,19271480,1623,0.93,11840,11910,11840,15480,8340,11910,11873.99,5.92,0,238,12203,12056,11853,11706,11503,12130,11780,296,3570,500,8570,10,1,59195568,7038,12.25,1.01,12,0.00,971.00,11734.00,20150,20231228,-40.99,10300,20240805,15.44,20150,-40.99,20240102,10300,15.44,20240805,20150,-40.99,20231228,10300,15.44,20240805,1.08,N,100090,500,295 억,,3504199,N,N,38,N,00,N 20241119,160706,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11910,10,2,0.08,2063747840,174758,90.25,11810,12000,11650,15470,8330,11900,11809.11,5.90,0,16219,12373,12136,11853,11616,11333,12255,11735,296,3570,500,8560,10,1,59195568,7050,12.27,1.01,12,0.30,971.00,11734.00,20150,20231228,-40.89,10300,20240805,15.63,20150,-40.89,20240102,10300,15.63,20240805,20150,-40.89,20231228,10300,15.63,20240805,1.13,N,100090,500,295 억,,3493393,N,N,38,N,00,N 20241119,150718,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11910,10,2,0.08,1939510780,164327,84.87,11810,12000,11650,15470,8330,11900,11802.75,5.90,0,15115,12373,12136,11853,11616,11333,12255,11735,296,3570,500,8560,10,1,59195568,7050,12.27,1.01,12,0.28,971.00,11734.00,20150,20231228,-40.89,10300,20240805,15.63,20150,-40.89,20240102,10300,15.63,20240805,20150,-40.89,20231228,10300,15.63,20240805,1.13,N,100090,500,295 억,,3493393,N,N,464,N,00,N 20241119,140717,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11850,-50,5,-0.42,1718428490,145709,75.25,11810,12000,11650,15470,8330,11900,11793.56,5.90,0,18106,12373,12136,11853,11616,11333,12255,11735,296,3570,500,8560,10,1,59195568,7015,12.20,1.01,12,0.25,971.00,11734.00,20150,20231228,-41.19,10300,20240805,15.05,20150,-41.19,20240102,10300,15.05,20240805,20150,-41.19,20231228,10300,15.05,20240805,1.13,N,100090,500,295 억,,3493393,N,N,464,N,00,N diff --git a/100120/price/prices-20241101.csv b/100120/price/prices-20241101.csv index 020f9ac6d644..c0fef57b507b 100644 --- a/100120/price/prices-20241101.csv +++ b/100120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160736,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21650,50,2,0.23,510301500,23219,11.82,22200,22400,21600,28050,15150,21600,21977.78,34.13,0,2133,25933,23766,22533,20366,19133,23300,19900,50,6450,500,16410,50,1,10001865,2165,14.72,0.90,12,0.23,1471.00,24138.00,30900,20240329,-29.94,20050,20241115,7.98,30900,-29.94,20240329,20050,7.98,20241115,30900,-29.94,20240329,20050,7.98,20241115,0.48,N,100120,500,50 억,,3413618,N,N,7,N,00,N +20241120,150747,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21800,200,2,0.93,448357800,20361,10.36,22200,22400,21600,28050,15150,21600,22020.42,34.13,0,1547,25933,23766,22533,20366,19133,23300,19900,50,6450,500,16410,50,1,10001865,2180,14.82,0.90,12,0.20,1471.00,24138.00,30900,20240329,-29.45,20050,20241115,8.73,30900,-29.45,20240329,20050,8.73,20241115,30900,-29.45,20240329,20050,8.73,20241115,0.48,N,100120,500,50 억,,3413618,N,N,2,N,00,N +20241120,140748,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22100,500,2,2.31,375764300,17029,8.67,22200,22400,21850,28050,15150,21600,22066.14,34.13,0,1246,25933,23766,22533,20366,19133,23300,19900,50,6450,500,16410,50,1,10001865,2210,15.02,0.92,12,0.17,1471.00,24138.00,30900,20240329,-28.48,20050,20241115,10.22,30900,-28.48,20240329,20050,10.22,20241115,30900,-28.48,20240329,20050,10.22,20241115,0.48,N,100120,500,50 억,,3413618,N,N,2,N,00,N +20241120,130750,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22000,400,2,1.85,348666300,15794,8.04,22200,22400,21850,28050,15150,21600,22075.87,34.13,0,1291,25933,23766,22533,20366,19133,23300,19900,50,6450,500,16410,50,1,10001865,2200,14.96,0.91,12,0.16,1471.00,24138.00,30900,20240329,-28.80,20050,20241115,9.73,30900,-28.80,20240329,20050,9.73,20241115,30900,-28.80,20240329,20050,9.73,20241115,0.48,N,100120,500,50 억,,3413618,N,N,2,N,00,N +20241120,120748,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22200,600,2,2.78,325562450,14745,7.50,22200,22400,21850,28050,15150,21600,22079.52,34.13,0,1110,25933,23766,22533,20366,19133,23300,19900,50,6450,500,16410,50,1,10001865,2220,15.09,0.92,12,0.15,1471.00,24138.00,30900,20240329,-28.16,20050,20241115,10.72,30900,-28.16,20240329,20050,10.72,20241115,30900,-28.16,20240329,20050,10.72,20241115,0.48,N,100120,500,50 억,,3413618,N,N,2,N,00,N +20241120,110750,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22000,400,2,1.85,269354650,12215,6.22,22200,22300,21850,28050,15150,21600,22051.14,34.13,0,732,25933,23766,22533,20366,19133,23300,19900,50,6450,500,16410,50,1,10001865,2200,14.96,0.91,12,0.12,1471.00,24138.00,30900,20240329,-28.80,20050,20241115,9.73,30900,-28.80,20240329,20050,9.73,20241115,30900,-28.80,20240329,20050,9.73,20241115,0.48,N,100120,500,50 억,,3413618,N,N,2,N,00,N +20241120,100749,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22100,500,2,2.31,216979000,9837,5.01,22200,22300,21850,28050,15150,21600,22057.44,34.13,0,280,25933,23766,22533,20366,19133,23300,19900,50,6450,500,16410,50,1,10001865,2210,15.02,0.92,12,0.10,1471.00,24138.00,30900,20240329,-28.48,20050,20241115,10.22,30900,-28.48,20240329,20050,10.22,20241115,30900,-28.48,20240329,20050,10.22,20241115,0.48,N,100120,500,50 억,,3413618,N,N,2,N,00,N +20241120,090747,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21900,300,2,1.39,84393550,3832,1.95,22200,22200,21900,28050,15150,21600,22023.37,34.13,0,151,25933,23766,22533,20366,19133,23300,19900,50,6450,500,16410,50,1,10001865,2190,14.89,0.91,12,0.04,1471.00,24138.00,30900,20240329,-29.13,20050,20241115,9.23,30900,-29.13,20240329,20050,9.23,20241115,30900,-29.13,20240329,20050,9.23,20241115,0.48,N,100120,500,50 억,,3413618,N,N,2,N,00,N 20241119,160706,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21600,850,2,4.10,4488272450,195115,1768.95,21600,24700,21300,26950,14550,20750,23003.92,34.16,0,-3371,21350,21050,20550,20250,19750,21200,20400,50,6200,500,15770,50,1,10001865,2160,14.68,0.89,12,1.95,1471.00,24138.00,30900,20240329,-30.10,20050,20241115,7.73,30900,-30.10,20240329,20050,7.73,20241115,30900,-30.10,20240329,20050,7.73,20241115,0.45,N,100120,500,50 억,,3416987,N,N,2,N,00,N 20241119,150718,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21500,750,2,3.61,4441666950,192954,1749.36,21600,24700,21300,26950,14550,20750,23019.30,34.16,0,-3422,21350,21050,20550,20250,19750,21200,20400,50,6200,500,15770,50,1,10001865,2150,14.62,0.89,12,1.93,1471.00,24138.00,30900,20240329,-30.42,20050,20241115,7.23,30900,-30.42,20240329,20050,7.23,20241115,30900,-30.42,20240329,20050,7.23,20241115,0.45,N,100120,500,50 억,,3416987,N,N,1,N,00,N 20241119,140717,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22000,1250,2,6.02,4279051300,185472,1681.52,21600,24700,21300,26950,14550,20750,23071.14,34.16,0,-4394,21350,21050,20550,20250,19750,21200,20400,50,6200,500,15770,50,1,10001865,2200,14.96,0.91,12,1.85,1471.00,24138.00,30900,20240329,-28.80,20050,20241115,9.73,30900,-28.80,20240329,20050,9.73,20241115,30900,-28.80,20240329,20050,9.73,20241115,0.45,N,100120,500,50 억,,3416987,N,N,1,N,00,N diff --git a/100130/price/prices-20241101.csv b/100130/price/prices-20241101.csv index a8f488c9c04b..826bfffafc76 100644 --- a/100130/price/prices-20241101.csv +++ b/100130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-20,5,-0.92,112584115,52665,87.74,2170,2170,2110,2810,1520,2165,2137.71,2.12,0,-5835,2231,2197,2166,2132,2101,2182,2117,286,645,500,1550,5,1,57143000,1226,-4.05,0.51,12,0.09,-529.00,4216.00,3870,20231123,-44.57,1993,20241115,7.63,3705,-42.11,20240116,1993,7.63,20241115,3870,-44.57,20231123,1993,7.63,20241115,1.02,N,100130,500,285 억,,1209794,N,N,4,N,00,N +20241120,150747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-35,5,-1.62,94273890,44099,73.47,2170,2170,2110,2810,1520,2165,2137.78,2.12,0,-2055,2231,2197,2166,2132,2101,2182,2117,286,645,500,1550,5,1,57143000,1217,-4.03,0.51,12,0.08,-529.00,4216.00,3870,20231123,-44.96,1993,20241115,6.87,3705,-42.51,20240116,1993,6.87,20241115,3870,-44.96,20231123,1993,6.87,20241115,1.02,N,100130,500,285 억,,1209794,N,N,0,N,00,N +20241120,140748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-35,5,-1.62,90487510,42321,70.51,2170,2170,2110,2810,1520,2165,2138.12,2.12,0,-963,2231,2197,2166,2132,2101,2182,2117,286,645,500,1550,5,1,57143000,1217,-4.03,0.51,12,0.07,-529.00,4216.00,3870,20231123,-44.96,1993,20241115,6.87,3705,-42.51,20240116,1993,6.87,20241115,3870,-44.96,20231123,1993,6.87,20241115,1.02,N,100130,500,285 억,,1209794,N,N,0,N,00,N +20241120,130750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,-15,5,-0.69,61203370,28622,47.69,2170,2170,2110,2810,1520,2165,2138.33,2.12,0,-4316,2231,2197,2166,2132,2101,2182,2117,286,645,500,1550,5,1,57143000,1229,-4.06,0.51,12,0.05,-529.00,4216.00,3870,20231123,-44.44,1993,20241115,7.88,3705,-41.97,20240116,1993,7.88,20241115,3870,-44.44,20231123,1993,7.88,20241115,1.02,N,100130,500,285 억,,1209794,N,N,0,N,00,N +20241120,120748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,-15,5,-0.69,58158705,27203,45.32,2170,2170,2110,2810,1520,2165,2137.95,2.12,0,-5305,2231,2197,2166,2132,2101,2182,2117,286,645,500,1550,5,1,57143000,1229,-4.06,0.51,12,0.05,-529.00,4216.00,3870,20231123,-44.44,1993,20241115,7.88,3705,-41.97,20240116,1993,7.88,20241115,3870,-44.44,20231123,1993,7.88,20241115,1.02,N,100130,500,285 억,,1209794,N,N,0,N,00,N +20241120,110750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,-15,5,-0.69,48700915,22783,37.96,2170,2170,2110,2810,1520,2165,2137.60,2.12,0,-4490,2231,2197,2166,2132,2101,2182,2117,286,645,500,1550,5,1,57143000,1229,-4.06,0.51,12,0.04,-529.00,4216.00,3870,20231123,-44.44,1993,20241115,7.88,3705,-41.97,20240116,1993,7.88,20241115,3870,-44.44,20231123,1993,7.88,20241115,1.02,N,100130,500,285 억,,1209794,N,N,0,N,00,N +20241120,100749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-35,5,-1.62,31037095,14542,24.23,2170,2170,2110,2810,1520,2165,2134.31,2.12,0,-5158,2231,2197,2166,2132,2101,2182,2117,286,645,500,1550,5,1,57143000,1217,-4.03,0.51,12,0.03,-529.00,4216.00,3870,20231123,-44.96,1993,20241115,6.87,3705,-42.51,20240116,1993,6.87,20241115,3870,-44.96,20231123,1993,6.87,20241115,1.02,N,100130,500,285 억,,1209794,N,N,0,N,00,N +20241120,090748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,5,2,0.23,1333835,616,1.03,2170,2170,2150,2810,1520,2165,2165.32,2.12,0,-298,2231,2197,2166,2132,2101,2182,2117,286,645,500,1550,5,1,57143000,1240,-4.10,0.51,12,0.00,-529.00,4216.00,3870,20231123,-43.93,1993,20241115,8.88,3705,-41.43,20240116,1993,8.88,20241115,3870,-43.93,20231123,1993,8.88,20241115,1.02,N,100130,500,285 억,,1209794,N,N,0,N,00,N 20241119,160706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,-10,5,-0.46,128609150,59784,73.74,2200,2200,2135,2825,1525,2175,2151.19,2.17,0,-30257,2238,2206,2168,2136,2098,2222,2152,286,650,500,1560,5,1,57143000,1237,-4.09,0.51,12,0.10,-529.00,4216.00,3870,20231123,-44.06,1993,20241115,8.63,3705,-41.57,20240116,1993,8.63,20241115,3870,-44.06,20231123,1993,8.63,20241115,1.04,N,100130,500,285 억,,1240051,N,N,6,N,00,N 20241119,150719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-30,5,-1.38,103949470,48365,59.66,2200,2200,2135,2825,1525,2175,2149.27,2.17,0,-27814,2238,2206,2168,2136,2098,2222,2152,286,650,500,1560,5,1,57143000,1226,-4.05,0.51,12,0.08,-529.00,4216.00,3870,20231123,-44.57,1993,20241115,7.63,3705,-42.11,20240116,1993,7.63,20241115,3870,-44.57,20231123,1993,7.63,20241115,1.04,N,100130,500,285 억,,1240051,N,N,6,N,00,N 20241119,140717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-20,5,-0.92,75544090,35119,43.32,2200,2200,2140,2825,1525,2175,2151.09,2.17,0,-25687,2238,2206,2168,2136,2098,2222,2152,286,650,500,1560,5,1,57143000,1231,-4.07,0.51,12,0.06,-529.00,4216.00,3870,20231123,-44.32,1993,20241115,8.13,3705,-41.84,20240116,1993,8.13,20241115,3870,-44.32,20231123,1993,8.13,20241115,1.04,N,100130,500,285 억,,1240051,N,N,6,N,00,N diff --git a/100220/price/prices-20241101.csv b/100220/price/prices-20241101.csv index 393b10d902eb..fd336f7d8743 100644 --- a/100220/price/prices-20241101.csv +++ b/100220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160737,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5900,10,2,0.17,304503600,52422,62.09,5890,5900,5700,7650,4130,5890,5807.06,4.75,0,-16809,6156,6022,5846,5712,5536,5935,5625,65,1760,500,3760,10,1,12996741,767,-6.20,0.40,12,0.40,-951.00,14925.00,8420,20240221,-29.93,3990,20240805,47.87,8420,-29.93,20240221,3990,47.87,20240805,8420,-29.93,20240221,3990,47.87,20240805,2.17,N,100220,500,64 억,,617417,N,N,1,N,00,N +20241120,150747,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5840,-50,5,-0.85,221042610,38218,45.26,5890,5890,5700,7650,4130,5890,5783.73,4.75,0,-12598,6156,6022,5846,5712,5536,5935,5625,65,1760,500,3760,10,1,12996741,759,-6.14,0.39,12,0.29,-951.00,14925.00,8420,20240221,-30.64,3990,20240805,46.37,8420,-30.64,20240221,3990,46.37,20240805,8420,-30.64,20240221,3990,46.37,20240805,2.17,N,100220,500,64 억,,617417,N,N,0,N,00,N +20241120,140749,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5760,-130,5,-2.21,125284560,21727,25.73,5890,5890,5700,7650,4130,5890,5766.31,4.75,0,-8002,6156,6022,5846,5712,5536,5935,5625,65,1760,500,3760,10,1,12996741,749,-6.06,0.39,12,0.17,-951.00,14925.00,8420,20240221,-31.59,3990,20240805,44.36,8420,-31.59,20240221,3990,44.36,20240805,8420,-31.59,20240221,3990,44.36,20240805,2.17,N,100220,500,64 억,,617417,N,N,0,N,00,N +20241120,130750,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5780,-110,5,-1.87,103894810,18018,21.34,5890,5890,5700,7650,4130,5890,5766.17,4.75,0,-6571,6156,6022,5846,5712,5536,5935,5625,65,1760,500,3760,10,1,12996741,751,-6.08,0.39,12,0.14,-951.00,14925.00,8420,20240221,-31.35,3990,20240805,44.86,8420,-31.35,20240221,3990,44.86,20240805,8420,-31.35,20240221,3990,44.86,20240805,2.17,N,100220,500,64 억,,617417,N,N,0,N,00,N +20241120,120748,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5800,-90,5,-1.53,100231350,17385,20.59,5890,5890,5700,7650,4130,5890,5765.39,4.75,0,-6044,6156,6022,5846,5712,5536,5935,5625,65,1760,500,3760,10,1,12996741,754,-6.10,0.39,12,0.13,-951.00,14925.00,8420,20240221,-31.12,3990,20240805,45.36,8420,-31.12,20240221,3990,45.36,20240805,8420,-31.12,20240221,3990,45.36,20240805,2.17,N,100220,500,64 억,,617417,N,N,0,N,00,N +20241120,110751,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5800,-90,5,-1.53,94010850,16311,19.32,5890,5890,5700,7650,4130,5890,5763.65,4.75,0,-5357,6156,6022,5846,5712,5536,5935,5625,65,1760,500,3760,10,1,12996741,754,-6.10,0.39,12,0.13,-951.00,14925.00,8420,20240221,-31.12,3990,20240805,45.36,8420,-31.12,20240221,3990,45.36,20240805,8420,-31.12,20240221,3990,45.36,20240805,2.17,N,100220,500,64 억,,617417,N,N,0,N,00,N +20241120,100750,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5760,-130,5,-2.21,67938960,11799,13.97,5890,5890,5700,7650,4130,5890,5758.03,4.75,0,-2350,6156,6022,5846,5712,5536,5935,5625,65,1760,500,3760,10,1,12996741,749,-6.06,0.39,12,0.09,-951.00,14925.00,8420,20240221,-31.59,3990,20240805,44.36,8420,-31.59,20240221,3990,44.36,20240805,8420,-31.59,20240221,3990,44.36,20240805,2.17,N,100220,500,64 억,,617417,N,N,0,N,00,N +20241120,090748,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5810,-80,5,-1.36,14032410,2424,2.87,5890,5890,5750,7650,4130,5890,5788.95,4.75,0,1384,6156,6022,5846,5712,5536,5935,5625,65,1760,500,3760,10,1,12996741,755,-6.11,0.39,12,0.02,-951.00,14925.00,8420,20240221,-31.00,3990,20240805,45.61,8420,-31.00,20240221,3990,45.61,20240805,8420,-31.00,20240221,3990,45.61,20240805,2.17,N,100220,500,64 억,,617417,N,N,0,N,00,N 20241119,160707,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5890,60,2,1.03,488319210,84390,89.89,5980,5980,5670,7570,4090,5830,5785.96,4.84,0,-11199,6156,5992,5686,5522,5216,6075,5605,65,1740,500,3730,10,1,12996741,766,-6.19,0.39,12,0.65,-951.00,14925.00,8420,20240221,-30.05,3990,20240805,47.62,8420,-30.05,20240221,3990,47.62,20240805,8420,-30.05,20240221,3990,47.62,20240805,2.35,N,100220,500,64 억,,629453,N,N,6,N,00,N 20241119,150719,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5830,0,3,0.00,468258300,80981,86.25,5980,5980,5670,7570,4090,5830,5782.31,4.84,0,-9823,6156,5992,5686,5522,5216,6075,5605,65,1740,500,3730,10,1,12996741,758,-6.13,0.39,12,0.62,-951.00,14925.00,8420,20240221,-30.76,3990,20240805,46.12,8420,-30.76,20240221,3990,46.12,20240805,8420,-30.76,20240221,3990,46.12,20240805,2.35,N,100220,500,64 억,,629453,N,N,6,N,00,N 20241119,140717,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5850,20,2,0.34,433395070,74988,79.87,5980,5980,5670,7570,4090,5830,5779.51,4.84,0,-10824,6156,5992,5686,5522,5216,6075,5605,65,1740,500,3730,10,1,12996741,760,-6.15,0.39,12,0.58,-951.00,14925.00,8420,20240221,-30.52,3990,20240805,46.62,8420,-30.52,20240221,3990,46.62,20240805,8420,-30.52,20240221,3990,46.62,20240805,2.35,N,100220,500,64 억,,629453,N,N,6,N,00,N diff --git a/100250/price/prices-20241101.csv b/100250/price/prices-20241101.csv index efd988c28c7a..c542a85c6dfc 100644 --- a/100250/price/prices-20241101.csv +++ b/100250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160737,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3165,-5,5,-0.16,24832625,7851,31.19,3160,3180,3155,4120,2220,3170,3162.99,1.36,0,-289,3200,3185,3165,3150,3130,3192,3157,279,950,500,2340,5,1,55895292,1769,4.90,0.48,12,0.01,646.00,6539.00,3405,20240724,-7.05,2960,20240805,6.93,3405,-7.05,20240724,2960,6.93,20240805,3405,-7.05,20240724,2960,6.93,20240805,0.22,N,100250,500,279 억,,761408,N,N,5,N,00,N +20241120,150747,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3165,-5,5,-0.16,24092015,7617,30.26,3160,3180,3155,4120,2220,3170,3162.93,1.36,0,-213,3200,3185,3165,3150,3130,3192,3157,279,950,500,2340,5,1,55895292,1769,4.90,0.48,12,0.01,646.00,6539.00,3405,20240724,-7.05,2960,20240805,6.93,3405,-7.05,20240724,2960,6.93,20240805,3405,-7.05,20240724,2960,6.93,20240805,0.22,N,100250,500,279 억,,761408,N,N,0,N,00,N +20241120,140749,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3165,-5,5,-0.16,19404645,6136,24.38,3160,3180,3155,4120,2220,3170,3162.43,1.36,0,-138,3200,3185,3165,3150,3130,3192,3157,279,950,500,2340,5,1,55895292,1769,4.90,0.48,12,0.01,646.00,6539.00,3405,20240724,-7.05,2960,20240805,6.93,3405,-7.05,20240724,2960,6.93,20240805,3405,-7.05,20240724,2960,6.93,20240805,0.22,N,100250,500,279 억,,761408,N,N,0,N,00,N +20241120,130751,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3165,-5,5,-0.16,9273500,2935,11.66,3160,3180,3155,4120,2220,3170,3159.63,1.36,0,-99,3200,3185,3165,3150,3130,3192,3157,279,950,500,2340,5,1,55895292,1769,4.90,0.48,12,0.01,646.00,6539.00,3405,20240724,-7.05,2960,20240805,6.93,3405,-7.05,20240724,2960,6.93,20240805,3405,-7.05,20240724,2960,6.93,20240805,0.22,N,100250,500,279 억,,761408,N,N,0,N,00,N +20241120,120749,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3170,0,3,0.00,9115280,2885,11.46,3160,3180,3155,4120,2220,3170,3159.54,1.36,0,-75,3200,3185,3165,3150,3130,3192,3157,279,950,500,2340,5,1,55895292,1772,4.91,0.48,12,0.01,646.00,6539.00,3405,20240724,-6.90,2960,20240805,7.09,3405,-6.90,20240724,2960,7.09,20240805,3405,-6.90,20240724,2960,7.09,20240805,0.22,N,100250,500,279 억,,761408,N,N,0,N,00,N +20241120,110751,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3180,10,2,0.32,3940305,1247,4.95,3160,3180,3155,4120,2220,3170,3159.83,1.36,0,-75,3200,3185,3165,3150,3130,3192,3157,279,950,500,2340,5,1,55895292,1777,4.92,0.49,12,0.00,646.00,6539.00,3405,20240724,-6.61,2960,20240805,7.43,3405,-6.61,20240724,2960,7.43,20240805,3405,-6.61,20240724,2960,7.43,20240805,0.22,N,100250,500,279 억,,761408,N,N,0,N,00,N +20241120,100750,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3165,-5,5,-0.16,420460,133,0.53,3160,3170,3155,4120,2220,3170,3161.35,1.36,0,-20,3200,3185,3165,3150,3130,3192,3157,279,950,500,2340,5,1,55895292,1769,4.90,0.48,12,0.00,646.00,6539.00,3405,20240724,-7.05,2960,20240805,6.93,3405,-7.05,20240724,2960,6.93,20240805,3405,-7.05,20240724,2960,6.93,20240805,0.22,N,100250,500,279 억,,761408,N,N,0,N,00,N +20241120,090748,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3155,-15,5,-0.47,230440,73,0.29,3160,3160,3155,4120,2220,3170,3156.71,1.36,0,-1,3200,3185,3165,3150,3130,3192,3157,279,950,500,2340,5,1,55895292,1763,4.88,0.48,12,0.00,646.00,6539.00,3405,20240724,-7.34,2960,20240805,6.59,3405,-7.34,20240724,2960,6.59,20240805,3405,-7.34,20240724,2960,6.59,20240805,0.22,N,100250,500,279 억,,761408,N,N,0,N,00,N 20241119,160707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3170,5,2,0.16,76409105,24194,70.27,3165,3180,3145,4110,2220,3165,3158.18,1.36,0,-827,3231,3197,3176,3142,3121,3187,3132,279,945,500,2340,5,1,55895292,1772,4.91,0.48,12,0.04,646.00,6539.00,3405,20240724,-6.90,2960,20240805,7.09,3405,-6.90,20240724,2960,7.09,20240805,3405,-6.90,20240724,2960,7.09,20240805,0.22,N,100250,500,279 억,,762182,N,N,31,N,00,N 20241119,150719,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3155,-10,5,-0.32,66832615,21165,61.47,3165,3180,3145,4110,2220,3165,3157.70,1.36,0,-796,3231,3197,3176,3142,3121,3187,3132,279,945,500,2340,5,1,55895292,1763,4.88,0.48,12,0.04,646.00,6539.00,3405,20240724,-7.34,2960,20240805,6.59,3405,-7.34,20240724,2960,6.59,20240805,3405,-7.34,20240724,2960,6.59,20240805,0.22,N,100250,500,279 억,,762182,N,N,31,N,00,N 20241119,140718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3145,-20,5,-0.63,59230375,18752,54.46,3165,3180,3145,4110,2220,3165,3158.62,1.36,0,-816,3231,3197,3176,3142,3121,3187,3132,279,945,500,2340,5,1,55895292,1758,4.87,0.48,12,0.03,646.00,6539.00,3405,20240724,-7.64,2960,20240805,6.25,3405,-7.64,20240724,2960,6.25,20240805,3405,-7.64,20240724,2960,6.25,20240805,0.22,N,100250,500,279 억,,762182,N,N,31,N,00,N diff --git a/100590/price/prices-20241101.csv b/100590/price/prices-20241101.csv index ee97213a3659..0b00d8fd3b45 100644 --- a/100590/price/prices-20241101.csv +++ b/100590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4000,-255,5,-5.99,969032045,236395,79.57,4125,4190,3985,5530,2980,4255,4100.87,0.17,0,4559,4365,4310,4200,4145,4035,4337,4172,79,1275,500,2630,5,1,15830023,633,15.87,0.64,12,1.49,252.00,6249.00,6150,20240117,-34.96,3130,20240806,27.80,6150,-34.96,20240117,3130,27.80,20240806,6150,-34.96,20240117,3130,27.80,20240806,2.30,N,100590,500,79 억,,27530,N,N,2,N,00,N +20241120,150748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4105,-150,5,-3.53,701507725,170015,57.23,4125,4190,4090,5530,2980,4255,4126.14,0.17,0,-413,4365,4310,4200,4145,4035,4337,4172,79,1275,500,2630,5,1,15830023,650,16.29,0.66,12,1.07,252.00,6249.00,6150,20240117,-33.25,3130,20240806,31.15,6150,-33.25,20240117,3130,31.15,20240806,6150,-33.25,20240117,3130,31.15,20240806,2.30,N,100590,500,79 억,,27530,N,N,4,N,00,N +20241120,140749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4115,-140,5,-3.29,650023590,157523,53.02,4125,4190,4090,5530,2980,4255,4126.52,0.17,0,1777,4365,4310,4200,4145,4035,4337,4172,79,1275,500,2630,5,1,15830023,651,16.33,0.66,12,1.00,252.00,6249.00,6150,20240117,-33.09,3130,20240806,31.47,6150,-33.09,20240117,3130,31.47,20240806,6150,-33.09,20240117,3130,31.47,20240806,2.30,N,100590,500,79 억,,27530,N,N,4,N,00,N +20241120,130751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4135,-120,5,-2.82,527251230,127772,43.01,4125,4190,4090,5530,2980,4255,4126.49,0.17,0,-291,4365,4310,4200,4145,4035,4337,4172,79,1275,500,2630,5,1,15830023,655,16.41,0.66,12,0.81,252.00,6249.00,6150,20240117,-32.76,3130,20240806,32.11,6150,-32.76,20240117,3130,32.11,20240806,6150,-32.76,20240117,3130,32.11,20240806,2.30,N,100590,500,79 억,,27530,N,N,4,N,00,N +20241120,120749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4110,-145,5,-3.41,474948045,115053,38.73,4125,4190,4090,5530,2980,4255,4128.07,0.17,0,-266,4365,4310,4200,4145,4035,4337,4172,79,1275,500,2630,5,1,15830023,651,16.31,0.66,12,0.73,252.00,6249.00,6150,20240117,-33.17,3130,20240806,31.31,6150,-33.17,20240117,3130,31.31,20240806,6150,-33.17,20240117,3130,31.31,20240806,2.30,N,100590,500,79 억,,27530,N,N,4,N,00,N +20241120,110751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4130,-125,5,-2.94,424851820,102872,34.63,4125,4190,4090,5530,2980,4255,4129.89,0.17,0,-23,4365,4310,4200,4145,4035,4337,4172,79,1275,500,2630,5,1,15830023,654,16.39,0.66,12,0.65,252.00,6249.00,6150,20240117,-32.85,3130,20240806,31.95,6150,-32.85,20240117,3130,31.95,20240806,6150,-32.85,20240117,3130,31.95,20240806,2.30,N,100590,500,79 억,,27530,N,N,4,N,00,N +20241120,100750,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4130,-125,5,-2.94,362729215,87822,29.56,4125,4190,4090,5530,2980,4255,4130.26,0.17,0,-545,4365,4310,4200,4145,4035,4337,4172,79,1275,500,2630,5,1,15830023,654,16.39,0.66,12,0.55,252.00,6249.00,6150,20240117,-32.85,3130,20240806,31.95,6150,-32.85,20240117,3130,31.95,20240806,6150,-32.85,20240117,3130,31.95,20240806,2.30,N,100590,500,79 억,,27530,N,N,4,N,00,N +20241120,090749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4170,-85,5,-2.00,172433715,41778,14.06,4125,4190,4090,5530,2980,4255,4127.35,0.17,0,-1027,4365,4310,4200,4145,4035,4337,4172,79,1275,500,2630,5,1,15830023,660,16.55,0.67,12,0.26,252.00,6249.00,6150,20240117,-32.20,3130,20240806,33.23,6150,-32.20,20240117,3130,33.23,20240806,6150,-32.20,20240117,3130,33.23,20240806,2.30,N,100590,500,79 억,,27530,N,N,4,N,00,N 20241119,160707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4255,-5,5,-0.12,1212568800,291055,38.79,4250,4255,4090,5530,2985,4260,4165.36,0.27,0,-16544,4480,4370,4165,4055,3850,4425,4110,79,1270,500,2640,5,1,15830023,674,16.88,0.68,12,1.84,252.00,6249.00,6150,20240117,-30.81,3130,20240806,35.94,6150,-30.81,20240117,3130,35.94,20240806,6150,-30.81,20240117,3130,35.94,20240806,2.39,N,100590,500,79 억,,41950,N,N,4,N,00,N 20241119,150719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,-25,5,-0.59,1072341080,258058,34.40,4250,4255,4090,5530,2985,4260,4155.24,0.27,0,-16282,4480,4370,4165,4055,3850,4425,4110,79,1270,500,2640,5,1,15830023,670,16.81,0.68,12,1.63,252.00,6249.00,6150,20240117,-31.14,3130,20240806,35.30,6150,-31.14,20240117,3130,35.30,20240806,6150,-31.14,20240117,3130,35.30,20240806,2.39,N,100590,500,79 억,,41950,N,N,2,N,00,N 20241119,140718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4160,-100,5,-2.35,922736910,222451,29.65,4250,4255,4090,5530,2985,4260,4147.81,0.27,0,-17421,4480,4370,4165,4055,3850,4425,4110,79,1270,500,2640,5,1,15830023,659,16.51,0.67,12,1.41,252.00,6249.00,6150,20240117,-32.36,3130,20240806,32.91,6150,-32.36,20240117,3130,32.91,20240806,6150,-32.36,20240117,3130,32.91,20240806,2.39,N,100590,500,79 억,,41950,N,N,2,N,00,N diff --git a/100660/price/prices-20241101.csv b/100660/price/prices-20241101.csv index 9751ef473904..779ffaf3120d 100644 --- a/100660/price/prices-20241101.csv +++ b/100660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3860,-40,5,-1.03,231585930,60248,81.13,3885,3900,3815,5070,2730,3900,3843.88,1.87,0,-3698,3993,3946,3913,3866,3833,3930,3850,63,1170,500,2570,5,1,12600000,486,25.23,0.74,12,0.48,153.00,5214.00,6050,20240607,-36.20,3555,20240909,8.58,6050,-36.20,20240607,3555,8.58,20240909,6050,-36.20,20240607,3555,8.58,20240909,3.94,N,100660,500,63 억,,235320,N,N,0,N,00,N +20241120,150748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3865,-35,5,-0.90,207808525,54087,72.84,3885,3900,3815,5070,2730,3900,3842.12,1.87,0,-2847,3993,3946,3913,3866,3833,3930,3850,63,1170,500,2570,5,1,12600000,487,25.26,0.74,12,0.43,153.00,5214.00,6050,20240607,-36.12,3555,20240909,8.72,6050,-36.12,20240607,3555,8.72,20240909,6050,-36.12,20240607,3555,8.72,20240909,3.94,N,100660,500,63 억,,235320,N,N,0,N,00,N +20241120,140750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3855,-45,5,-1.15,202589700,52735,71.02,3885,3900,3815,5070,2730,3900,3841.66,1.87,0,-3403,3993,3946,3913,3866,3833,3930,3850,63,1170,500,2570,5,1,12600000,486,25.20,0.74,12,0.42,153.00,5214.00,6050,20240607,-36.28,3555,20240909,8.44,6050,-36.28,20240607,3555,8.44,20240909,6050,-36.28,20240607,3555,8.44,20240909,3.94,N,100660,500,63 억,,235320,N,N,0,N,00,N +20241120,130751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3865,-35,5,-0.90,154254105,40179,54.11,3885,3900,3815,5070,2730,3900,3839.17,1.87,0,-2943,3993,3946,3913,3866,3833,3930,3850,63,1170,500,2570,5,1,12600000,487,25.26,0.74,12,0.32,153.00,5214.00,6050,20240607,-36.12,3555,20240909,8.72,6050,-36.12,20240607,3555,8.72,20240909,6050,-36.12,20240607,3555,8.72,20240909,3.94,N,100660,500,63 억,,235320,N,N,0,N,00,N +20241120,120749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3845,-55,5,-1.41,133490205,34777,46.83,3885,3900,3815,5070,2730,3900,3838.46,1.87,0,-2787,3993,3946,3913,3866,3833,3930,3850,63,1170,500,2570,5,1,12600000,484,25.13,0.74,12,0.28,153.00,5214.00,6050,20240607,-36.45,3555,20240909,8.16,6050,-36.45,20240607,3555,8.16,20240909,6050,-36.45,20240607,3555,8.16,20240909,3.94,N,100660,500,63 억,,235320,N,N,0,N,00,N +20241120,110752,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3855,-45,5,-1.15,106048770,27609,37.18,3885,3900,3815,5070,2730,3900,3841.09,1.87,0,-2657,3993,3946,3913,3866,3833,3930,3850,63,1170,500,2570,5,1,12600000,486,25.20,0.74,12,0.22,153.00,5214.00,6050,20240607,-36.28,3555,20240909,8.44,6050,-36.28,20240607,3555,8.44,20240909,6050,-36.28,20240607,3555,8.44,20240909,3.94,N,100660,500,63 억,,235320,N,N,0,N,00,N +20241120,100750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3825,-75,5,-1.92,87954215,22905,30.85,3885,3900,3815,5070,2730,3900,3839.96,1.87,0,-415,3993,3946,3913,3866,3833,3930,3850,63,1170,500,2570,5,1,12600000,482,25.00,0.73,12,0.18,153.00,5214.00,6050,20240607,-36.78,3555,20240909,7.59,6050,-36.78,20240607,3555,7.59,20240909,6050,-36.78,20240607,3555,7.59,20240909,3.94,N,100660,500,63 억,,235320,N,N,0,N,00,N +20241120,090749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3880,-20,5,-0.51,9063630,2334,3.14,3885,3885,3880,5070,2730,3900,3883.30,1.87,0,669,3993,3946,3913,3866,3833,3930,3850,63,1170,500,2570,5,1,12600000,489,25.36,0.74,12,0.02,153.00,5214.00,6050,20240607,-35.87,3555,20240909,9.14,6050,-35.87,20240607,3555,9.14,20240909,6050,-35.87,20240607,3555,9.14,20240909,3.94,N,100660,500,63 억,,235320,N,N,0,N,00,N 20241119,160707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3900,-55,5,-1.39,283120420,72507,69.02,3945,3960,3880,5140,2770,3955,3904.73,1.91,0,-5830,4041,3997,3936,3892,3831,4020,3915,63,1185,500,2610,5,1,12600000,491,25.49,0.75,12,0.58,153.00,5214.00,6050,20240607,-35.54,3555,20240909,9.70,6050,-35.54,20240607,3555,9.70,20240909,6050,-35.54,20240607,3555,9.70,20240909,4.07,N,100660,500,63 억,,240531,N,N,0,N,00,N 20241119,150720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3905,-50,5,-1.26,279033195,71458,68.02,3945,3960,3880,5140,2770,3955,3904.86,1.91,0,-5728,4041,3997,3936,3892,3831,4020,3915,63,1185,500,2610,5,1,12600000,492,25.52,0.75,12,0.57,153.00,5214.00,6050,20240607,-35.45,3555,20240909,9.85,6050,-35.45,20240607,3555,9.85,20240909,6050,-35.45,20240607,3555,9.85,20240909,4.07,N,100660,500,63 억,,240531,N,N,0,N,00,N 20241119,140718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3910,-45,5,-1.14,234774825,60077,57.18,3945,3960,3890,5140,2770,3955,3907.90,1.91,0,-1817,4041,3997,3936,3892,3831,4020,3915,63,1185,500,2610,5,1,12600000,493,25.56,0.75,12,0.48,153.00,5214.00,6050,20240607,-35.37,3555,20240909,9.99,6050,-35.37,20240607,3555,9.99,20240909,6050,-35.37,20240607,3555,9.99,20240909,4.07,N,100660,500,63 억,,240531,N,N,0,N,00,N diff --git a/100700/price/prices-20241101.csv b/100700/price/prices-20241101.csv index 71e0d73e0b0b..a9e67dd9cf0e 100644 --- a/100700/price/prices-20241101.csv +++ b/100700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160738,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2600,-10,5,-0.38,83465675,32322,96.59,2610,2610,2570,3390,1830,2610,2582.32,1.03,0,-8914,2633,2621,2608,2596,2583,2622,2597,44,780,100,1930,5,1,43800000,1139,7.62,0.84,12,0.07,341.00,3110.00,3650,20240522,-28.77,2415,20240805,7.66,3650,-28.77,20240522,2415,7.66,20240805,3650,-28.77,20240522,2415,7.66,20240805,1.32,N,100700,100,43 억,,451171,N,N,0,N,00,N +20241120,150748,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2590,-20,5,-0.77,79725575,30881,92.28,2610,2610,2570,3390,1830,2610,2581.70,1.03,0,-7697,2633,2621,2608,2596,2583,2622,2597,44,780,100,1930,5,1,43800000,1134,7.60,0.83,12,0.07,341.00,3110.00,3650,20240522,-29.04,2415,20240805,7.25,3650,-29.04,20240522,2415,7.25,20240805,3650,-29.04,20240522,2415,7.25,20240805,1.32,N,100700,100,43 억,,451171,N,N,0,N,00,N +20241120,140750,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2600,-10,5,-0.38,55415515,21450,64.10,2610,2610,2570,3390,1830,2610,2583.47,1.03,0,-7042,2633,2621,2608,2596,2583,2622,2597,44,780,100,1930,5,1,43800000,1139,7.62,0.84,12,0.05,341.00,3110.00,3650,20240522,-28.77,2415,20240805,7.66,3650,-28.77,20240522,2415,7.66,20240805,3650,-28.77,20240522,2415,7.66,20240805,1.32,N,100700,100,43 억,,451171,N,N,0,N,00,N +20241120,130752,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2585,-25,5,-0.96,48532055,18795,56.17,2610,2610,2570,3390,1830,2610,2582.18,1.03,0,-6209,2633,2621,2608,2596,2583,2622,2597,44,780,100,1930,5,1,43800000,1132,7.58,0.83,12,0.04,341.00,3110.00,3650,20240522,-29.18,2415,20240805,7.04,3650,-29.18,20240522,2415,7.04,20240805,3650,-29.18,20240522,2415,7.04,20240805,1.32,N,100700,100,43 억,,451171,N,N,0,N,00,N +20241120,120750,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2580,-30,5,-1.15,33833130,13098,39.14,2610,2610,2570,3390,1830,2610,2583.08,1.03,0,-5897,2633,2621,2608,2596,2583,2622,2597,44,780,100,1930,5,1,43800000,1130,7.57,0.83,12,0.03,341.00,3110.00,3650,20240522,-29.32,2415,20240805,6.83,3650,-29.32,20240522,2415,6.83,20240805,3650,-29.32,20240522,2415,6.83,20240805,1.32,N,100700,100,43 억,,451171,N,N,0,N,00,N +20241120,110752,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2580,-30,5,-1.15,17871805,6906,20.64,2610,2610,2575,3390,1830,2610,2587.87,1.03,0,-5691,2633,2621,2608,2596,2583,2622,2597,44,780,100,1930,5,1,43800000,1130,7.57,0.83,12,0.02,341.00,3110.00,3650,20240522,-29.32,2415,20240805,6.83,3650,-29.32,20240522,2415,6.83,20240805,3650,-29.32,20240522,2415,6.83,20240805,1.32,N,100700,100,43 억,,451171,N,N,0,N,00,N +20241120,100751,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2585,-25,5,-0.96,16662100,6437,19.24,2610,2610,2575,3390,1830,2610,2588.49,1.03,0,-5510,2633,2621,2608,2596,2583,2622,2597,44,780,100,1930,5,1,43800000,1132,7.58,0.83,12,0.01,341.00,3110.00,3650,20240522,-29.18,2415,20240805,7.04,3650,-29.18,20240522,2415,7.04,20240805,3650,-29.18,20240522,2415,7.04,20240805,1.32,N,100700,100,43 억,,451171,N,N,0,N,00,N +20241120,090749,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2610,0,3,0.00,289145,111,0.33,2610,2610,2600,3390,1830,2610,2604.91,1.03,0,-99,2633,2621,2608,2596,2583,2622,2597,44,780,100,1930,5,1,43800000,1143,7.65,0.84,12,0.00,341.00,3110.00,3650,20240522,-28.49,2415,20240805,8.07,3650,-28.49,20240522,2415,8.07,20240805,3650,-28.49,20240522,2415,8.07,20240805,1.32,N,100700,100,43 억,,451171,N,N,0,N,00,N 20241119,160708,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2610,5,2,0.19,87153010,33429,144.19,2610,2620,2595,3385,1825,2605,2607.11,1.05,0,-7361,2641,2622,2591,2572,2541,2632,2582,44,780,100,1920,5,1,43800000,1143,7.65,0.84,12,0.08,341.00,3110.00,3650,20240522,-28.49,2415,20240805,8.07,3650,-28.49,20240522,2415,8.07,20240805,3650,-28.49,20240522,2415,8.07,20240805,1.35,N,100700,100,43 억,,458532,N,N,0,N,00,N 20241119,150720,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2610,5,2,0.19,81361795,31209,134.61,2610,2620,2595,3385,1825,2605,2607.00,1.05,0,-6736,2641,2622,2591,2572,2541,2632,2582,44,780,100,1920,5,1,43800000,1143,7.65,0.84,12,0.07,341.00,3110.00,3650,20240522,-28.49,2415,20240805,8.07,3650,-28.49,20240522,2415,8.07,20240805,3650,-28.49,20240522,2415,8.07,20240805,1.35,N,100700,100,43 억,,458532,N,N,0,N,00,N 20241119,140718,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2600,-5,5,-0.19,59608065,22850,98.56,2610,2620,2600,3385,1825,2605,2608.67,1.05,0,-1960,2641,2622,2591,2572,2541,2632,2582,44,780,100,1920,5,1,43800000,1139,7.62,0.84,12,0.05,341.00,3110.00,3650,20240522,-28.77,2415,20240805,7.66,3650,-28.77,20240522,2415,7.66,20240805,3650,-28.77,20240522,2415,7.66,20240805,1.35,N,100700,100,43 억,,458532,N,N,0,N,00,N diff --git a/100790/price/prices-20241101.csv b/100790/price/prices-20241101.csv index d3921cdc2d57..5cadd2f38f8c 100644 --- a/100790/price/prices-20241101.csv +++ b/100790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160738,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5210,-720,5,-12.14,14348573630,2636344,71.22,5770,5780,5200,7700,4160,5930,5443.17,0.77,0,-64226,6230,6080,5870,5720,5510,6155,5795,550,1770,1000,4150,10,1,53124634,2768,11.40,0.80,12,4.96,457.00,6503.00,7330,20240219,-28.92,4410,20240909,18.14,7330,-28.92,20240219,4410,18.14,20240909,7330,-28.92,20240219,4410,18.14,20240909,3.36,N,100790,1000,550 억,,408617,N,N,0,N,00,N +20241120,150749,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5270,-660,5,-11.13,13047696240,2387394,64.50,5770,5780,5250,7700,4160,5930,5463.28,0.77,0,-78485,6230,6080,5870,5720,5510,6155,5795,550,1770,1000,4150,10,1,53124634,2800,11.53,0.81,12,4.49,457.00,6503.00,7330,20240219,-28.10,4410,20240909,19.50,7330,-28.10,20240219,4410,19.50,20240909,7330,-28.10,20240219,4410,19.50,20240909,3.36,N,100790,1000,550 억,,408617,N,N,0,N,00,N +20241120,140750,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5380,-550,5,-9.27,11188008230,2038088,55.06,5770,5780,5310,7700,4160,5930,5487.27,0.77,0,-77126,6230,6080,5870,5720,5510,6155,5795,550,1770,1000,4150,10,1,53124634,2858,11.77,0.83,12,3.84,457.00,6503.00,7330,20240219,-26.60,4410,20240909,22.00,7330,-26.60,20240219,4410,22.00,20240909,7330,-26.60,20240219,4410,22.00,20240909,3.36,N,100790,1000,550 억,,408617,N,N,0,N,00,N +20241120,130752,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5360,-570,5,-9.61,10538959820,1916950,51.79,5770,5780,5310,7700,4160,5930,5495.49,0.77,0,-70521,6230,6080,5870,5720,5510,6155,5795,550,1770,1000,4150,10,1,53124634,2847,11.73,0.82,12,3.61,457.00,6503.00,7330,20240219,-26.88,4410,20240909,21.54,7330,-26.88,20240219,4410,21.54,20240909,7330,-26.88,20240219,4410,21.54,20240909,3.36,N,100790,1000,550 억,,408617,N,N,0,N,00,N +20241120,120750,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5430,-500,5,-8.43,9000407070,1630571,44.05,5770,5780,5390,7700,4160,5930,5517.24,0.77,0,-76656,6230,6080,5870,5720,5510,6155,5795,550,1770,1000,4150,10,1,53124634,2885,11.88,0.83,12,3.07,457.00,6503.00,7330,20240219,-25.92,4410,20240909,23.13,7330,-25.92,20240219,4410,23.13,20240909,7330,-25.92,20240219,4410,23.13,20240909,3.36,N,100790,1000,550 억,,408617,N,N,0,N,00,N +20241120,110752,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5460,-470,5,-7.93,8316498100,1504749,40.65,5770,5780,5390,7700,4160,5930,5524.11,0.77,0,-74850,6230,6080,5870,5720,5510,6155,5795,550,1770,1000,4150,10,1,53124634,2901,11.95,0.84,12,2.83,457.00,6503.00,7330,20240219,-25.51,4410,20240909,23.81,7330,-25.51,20240219,4410,23.81,20240909,7330,-25.51,20240219,4410,23.81,20240909,3.36,N,100790,1000,550 억,,408617,N,N,0,N,00,N +20241120,100751,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5460,-470,5,-7.93,7277232790,1314464,35.51,5770,5780,5390,7700,4160,5930,5533.23,0.77,0,-55669,6230,6080,5870,5720,5510,6155,5795,550,1770,1000,4150,10,1,53124634,2901,11.95,0.84,12,2.47,457.00,6503.00,7330,20240219,-25.51,4410,20240909,23.81,7330,-25.51,20240219,4410,23.81,20240909,7330,-25.51,20240219,4410,23.81,20240909,3.36,N,100790,1000,550 억,,408617,N,N,0,N,00,N +20241120,090749,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5510,-420,5,-7.08,2770442880,490530,13.25,5770,5780,5430,7700,4160,5930,5641.94,0.77,0,-10377,6230,6080,5870,5720,5510,6155,5795,550,1770,1000,4150,10,1,53124634,2927,12.06,0.85,12,0.92,457.00,6503.00,7330,20240219,-24.83,4410,20240909,24.94,7330,-24.83,20240219,4410,24.94,20240909,7330,-24.83,20240219,4410,24.94,20240909,3.36,N,100790,1000,550 억,,408617,N,N,0,N,00,N 20241119,160708,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5930,90,2,1.54,21171080940,3605630,53.36,5850,6020,5660,7590,4090,5840,5871.06,0.84,0,-71372,6560,6200,5920,5560,5280,6060,5420,550,1750,1000,4080,10,1,53124634,3150,12.98,0.91,12,6.79,457.00,6503.00,7330,20240219,-19.10,4410,20240909,34.47,7330,-19.10,20240219,4410,34.47,20240909,7330,-19.10,20240219,4410,34.47,20240909,2.99,N,100790,1000,550 억,,445501,N,N,0,N,00,N 20241119,150720,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5720,-120,5,-2.05,18043012510,3072261,45.47,5850,6020,5670,7590,4090,5840,5872.99,0.84,0,-78941,6560,6200,5920,5560,5280,6060,5420,550,1750,1000,4080,10,1,53124634,3039,12.52,0.88,12,5.78,457.00,6503.00,7330,20240219,-21.96,4410,20240909,29.71,7330,-21.96,20240219,4410,29.71,20240909,7330,-21.96,20240219,4410,29.71,20240909,2.99,N,100790,1000,550 억,,445501,N,N,0,N,00,N 20241119,140719,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5780,-60,5,-1.03,16510242490,2804641,41.51,5850,6020,5730,7590,4090,5840,5886.93,0.84,0,-92571,6560,6200,5920,5560,5280,6060,5420,550,1750,1000,4080,10,1,53124634,3071,12.65,0.89,12,5.28,457.00,6503.00,7330,20240219,-21.15,4410,20240909,31.07,7330,-21.15,20240219,4410,31.07,20240909,7330,-21.15,20240219,4410,31.07,20240909,2.99,N,100790,1000,550 억,,445501,N,N,0,N,00,N diff --git a/100840/price/prices-20241101.csv b/100840/price/prices-20241101.csv index 217b9073d560..0fbeedadc250 100644 --- a/100840/price/prices-20241101.csv +++ b/100840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160739,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18270,980,2,5.67,15436736620,856587,34.12,17360,18450,17060,22450,12110,17290,18021.18,1.92,0,-30275,19830,18560,17230,15960,14630,19195,16595,103,5160,500,12100,10,1,20680783,3778,16.62,1.30,12,4.14,1099.00,14034.00,18500,20241119,-1.24,7200,20240125,153.75,18500,-1.24,20241119,7200,153.75,20240125,35250,-48.17,20240415,9450,93.33,20240530,2.02,N,100840,500,103 억,,397330,N,N,2,N,00,N +20241120,150749,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18190,900,2,5.21,14902212090,827270,32.95,17360,18450,17060,22450,12110,17290,18013.72,1.92,0,-25527,19830,18560,17230,15960,14630,19195,16595,103,5160,500,12100,10,1,20680783,3762,16.55,1.30,12,4.00,1099.00,14034.00,18500,20241119,-1.68,7200,20240125,152.64,18500,-1.68,20241119,7200,152.64,20240125,35250,-48.40,20240415,9450,92.49,20240530,2.02,N,100840,500,103 억,,397330,N,N,4,N,00,N +20241120,140751,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18140,850,2,4.92,13912884100,772923,30.79,17360,18450,17060,22450,12110,17290,18000.35,1.92,0,-16861,19830,18560,17230,15960,14630,19195,16595,103,5160,500,12100,10,1,20680783,3751,16.51,1.29,12,3.74,1099.00,14034.00,18500,20241119,-1.95,7200,20240125,151.94,18500,-1.95,20241119,7200,151.94,20240125,35250,-48.54,20240415,9450,91.96,20240530,2.02,N,100840,500,103 억,,397330,N,N,4,N,00,N +20241120,130752,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18240,950,2,5.49,12984471510,721910,28.75,17360,18450,17060,22450,12110,17290,17986.27,1.92,0,-25614,19830,18560,17230,15960,14630,19195,16595,103,5160,500,12100,10,1,20680783,3772,16.60,1.30,12,3.49,1099.00,14034.00,18500,20241119,-1.41,7200,20240125,153.33,18500,-1.41,20241119,7200,153.33,20240125,35250,-48.26,20240415,9450,93.02,20240530,2.02,N,100840,500,103 억,,397330,N,N,4,N,00,N +20241120,120750,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18340,1050,2,6.07,11949564920,665295,26.50,17360,18450,17060,22450,12110,17290,17961.30,1.92,0,-24484,19830,18560,17230,15960,14630,19195,16595,103,5160,500,12100,10,1,20680783,3793,16.69,1.31,12,3.22,1099.00,14034.00,18500,20241119,-0.86,7200,20240125,154.72,18500,-0.86,20241119,7200,154.72,20240125,35250,-47.97,20240415,9450,94.07,20240530,2.02,N,100840,500,103 억,,397330,N,N,4,N,00,N +20241120,110752,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18130,840,2,4.86,10308100550,575669,22.93,17360,18450,17060,22450,12110,17290,17906.30,1.92,0,-23195,19830,18560,17230,15960,14630,19195,16595,103,5160,500,12100,10,1,20680783,3749,16.50,1.29,12,2.78,1099.00,14034.00,18500,20241119,-2.00,7200,20240125,151.81,18500,-2.00,20241119,7200,151.81,20240125,35250,-48.57,20240415,9450,91.85,20240530,2.02,N,100840,500,103 억,,397330,N,N,4,N,00,N +20241120,100751,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18100,810,2,4.68,8132009380,456135,18.17,17360,18300,17060,22450,12110,17290,17828.08,1.92,0,-19272,19830,18560,17230,15960,14630,19195,16595,103,5160,500,12100,10,1,20680783,3743,16.47,1.29,12,2.21,1099.00,14034.00,18500,20241119,-2.16,7200,20240125,151.39,18500,-2.16,20241119,7200,151.39,20240125,35250,-48.65,20240415,9450,91.53,20240530,2.02,N,100840,500,103 억,,397330,N,N,4,N,00,N +20241120,090750,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17390,100,2,0.58,1341573410,77211,3.08,17360,17640,17060,22450,12110,17290,17375.42,1.92,0,-29445,19830,18560,17230,15960,14630,19195,16595,103,5160,500,12100,10,1,20680783,3596,15.82,1.24,12,0.37,1099.00,14034.00,18500,20241119,-6.00,7200,20240125,141.53,18500,-6.00,20241119,7200,141.53,20240125,35250,-50.67,20240415,9450,84.02,20240530,2.02,N,100840,500,103 억,,397330,N,N,4,N,00,N 20241119,160708,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17290,1580,2,10.06,42851843640,2493814,226.84,16120,18500,15900,20400,11000,15710,17183.23,1.87,0,-1573,18196,16952,15626,14382,13056,17575,15005,103,4690,500,10990,10,1,20680783,3576,15.73,1.23,12,12.06,1099.00,14034.00,18500,20241119,-6.54,7200,20240125,140.14,18500,-6.54,20241119,7200,140.14,20240125,35250,-50.95,20240415,9450,82.96,20240530,1.95,N,100840,500,103 억,,386399,N,N,4,N,00,N 20241119,150721,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17350,1640,2,10.44,41978223440,2443248,222.24,16120,18500,15900,20400,11000,15710,17181.32,1.87,0,-5235,18196,16952,15626,14382,13056,17575,15005,103,4690,500,10990,10,1,20680783,3588,15.79,1.24,12,11.81,1099.00,14034.00,18500,20241119,-6.22,7200,20240125,140.97,18500,-6.22,20241119,7200,140.97,20240125,35250,-50.78,20240415,9450,83.60,20240530,1.95,N,100840,500,103 억,,386399,N,N,69,N,00,N 20241119,140719,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17270,1560,2,9.93,40166643770,2338711,212.74,16120,18500,15900,20400,11000,15710,17174.69,1.87,0,-19413,18196,16952,15626,14382,13056,17575,15005,103,4690,500,10990,10,1,20680783,3572,15.71,1.23,12,11.31,1099.00,14034.00,18500,20241119,-6.65,7200,20240125,139.86,18500,-6.65,20241119,7200,139.86,20240125,35250,-51.01,20240415,9450,82.75,20240530,1.95,N,100840,500,103 억,,386399,N,N,69,N,00,N diff --git a/101000/price/prices-20241101.csv b/101000/price/prices-20241101.csv index 0aab1b914ebe..b5536f6b5a6f 100644 --- a/101000/price/prices-20241101.csv +++ b/101000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2005,-160,5,-7.39,282495580,136072,47.54,2170,2170,2005,2810,1520,2165,2076.20,0.96,0,-20911,2331,2247,2176,2092,2021,2242,2087,151,645,500,1290,5,1,30149619,604,10.08,2.41,12,0.45,199.00,833.00,4225,20240327,-52.54,1863,20241011,7.62,4225,-52.54,20240327,1863,7.62,20241011,4225,-52.54,20240327,1863,7.62,20241011,1.25,N,101000,500,150 억,,289040,N,N,0,N,00,N +20241120,150749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2050,-115,5,-5.31,257393450,123577,43.17,2170,2170,2020,2810,1520,2165,2082.86,0.96,0,-19543,2331,2247,2176,2092,2021,2242,2087,151,645,500,1290,5,1,30149619,618,10.30,2.46,12,0.41,199.00,833.00,4225,20240327,-51.48,1863,20241011,10.04,4225,-51.48,20240327,1863,10.04,20241011,4225,-51.48,20240327,1863,10.04,20241011,1.25,N,101000,500,150 억,,289040,N,N,0,N,00,N +20241120,140751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2085,-80,5,-3.70,221421630,106014,37.04,2170,2170,2055,2810,1520,2165,2088.61,0.96,0,-16192,2331,2247,2176,2092,2021,2242,2087,151,645,500,1290,5,1,30149619,629,10.48,2.50,12,0.35,199.00,833.00,4225,20240327,-50.65,1863,20241011,11.92,4225,-50.65,20240327,1863,11.92,20241011,4225,-50.65,20240327,1863,11.92,20241011,1.25,N,101000,500,150 억,,289040,N,N,0,N,00,N +20241120,130752,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2085,-80,5,-3.70,210915405,100964,35.27,2170,2170,2055,2810,1520,2165,2089.02,0.96,0,-13001,2331,2247,2176,2092,2021,2242,2087,151,645,500,1290,5,1,30149619,629,10.48,2.50,12,0.33,199.00,833.00,4225,20240327,-50.65,1863,20241011,11.92,4225,-50.65,20240327,1863,11.92,20241011,4225,-50.65,20240327,1863,11.92,20241011,1.25,N,101000,500,150 억,,289040,N,N,0,N,00,N +20241120,120751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,-65,5,-3.00,104389345,49463,17.28,2170,2170,2095,2810,1520,2165,2110.45,0.96,0,-28553,2331,2247,2176,2092,2021,2242,2087,151,645,500,1290,5,1,30149619,633,10.55,2.52,12,0.16,199.00,833.00,4225,20240327,-50.30,1863,20241011,12.72,4225,-50.30,20240327,1863,12.72,20241011,4225,-50.30,20240327,1863,12.72,20241011,1.25,N,101000,500,150 억,,289040,N,N,0,N,00,N +20241120,110753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,-50,5,-2.31,80950845,38314,13.38,2170,2170,2100,2810,1520,2165,2112.83,0.96,0,-22145,2331,2247,2176,2092,2021,2242,2087,151,645,500,1290,5,1,30149619,638,10.63,2.54,12,0.13,199.00,833.00,4225,20240327,-49.94,1863,20241011,13.53,4225,-49.94,20240327,1863,13.53,20241011,4225,-49.94,20240327,1863,13.53,20241011,1.25,N,101000,500,150 억,,289040,N,N,0,N,00,N +20241120,100752,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,-55,5,-2.54,64964830,30738,10.74,2170,2170,2100,2810,1520,2165,2113.50,0.96,0,-17004,2331,2247,2176,2092,2021,2242,2087,151,645,500,1290,5,1,30149619,636,10.60,2.53,12,0.10,199.00,833.00,4225,20240327,-50.06,1863,20241011,13.26,4225,-50.06,20240327,1863,13.26,20241011,4225,-50.06,20240327,1863,13.26,20241011,1.25,N,101000,500,150 억,,289040,N,N,0,N,00,N +20241120,090750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,-40,5,-1.85,3112780,1461,0.51,2170,2170,2120,2810,1520,2165,2130.58,0.96,0,-307,2331,2247,2176,2092,2021,2242,2087,151,645,500,1290,5,1,30149619,641,10.68,2.55,12,0.00,199.00,833.00,4225,20240327,-49.70,1863,20241011,14.06,4225,-49.70,20240327,1863,14.06,20241011,4225,-49.70,20240327,1863,14.06,20241011,1.25,N,101000,500,150 억,,289040,N,N,0,N,00,N 20241119,160708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,0,3,0.00,620339110,286233,171.52,2165,2260,2105,2810,1520,2165,2167.25,0.75,0,62962,2235,2200,2170,2135,2105,2185,2120,151,645,500,1290,5,1,30149619,653,10.88,2.60,12,0.95,199.00,833.00,4225,20240327,-48.76,1863,20241011,16.21,4225,-48.76,20240327,1863,16.21,20241011,4225,-48.76,20240327,1863,16.21,20241011,1.23,N,101000,500,150 억,,226726,N,N,0,N,00,N 20241119,150721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,-25,5,-1.15,566972685,261540,156.73,2165,2260,2105,2810,1520,2165,2167.82,0.75,0,74619,2235,2200,2170,2135,2105,2185,2120,151,645,500,1290,5,1,30149619,645,10.75,2.57,12,0.87,199.00,833.00,4225,20240327,-49.35,1863,20241011,14.87,4225,-49.35,20240327,1863,14.87,20241011,4225,-49.35,20240327,1863,14.87,20241011,1.23,N,101000,500,150 억,,226726,N,N,0,N,00,N 20241119,140719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,-40,5,-1.85,533378460,245758,147.27,2165,2260,2105,2810,1520,2165,2170.34,0.75,0,78209,2235,2200,2170,2135,2105,2185,2120,151,645,500,1290,5,1,30149619,641,10.68,2.55,12,0.82,199.00,833.00,4225,20240327,-49.70,1863,20241011,14.06,4225,-49.70,20240327,1863,14.06,20241011,4225,-49.70,20240327,1863,14.06,20241011,1.23,N,101000,500,150 억,,226726,N,N,0,N,00,N diff --git a/101140/price/prices-20241101.csv b/101140/price/prices-20241101.csv index 7edfd0f6f68a..6467b1655ea6 100644 --- a/101140/price/prices-20241101.csv +++ b/101140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160739,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231113,0.00,9340,20231113,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241120,150749,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231113,0.00,9340,20231113,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241120,140751,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231113,0.00,9340,20231113,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241120,130753,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231113,0.00,9340,20231113,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241120,120751,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231113,0.00,9340,20231113,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241120,110753,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231113,0.00,9340,20231113,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241120,100752,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231113,0.00,9340,20231113,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241120,090750,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231113,0.00,9340,20231113,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N 20241119,160709,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231110,0.00,9340,20231110,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N 20241119,150721,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231110,0.00,9340,20231110,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N 20241119,140719,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231110,0.00,9340,20231110,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N diff --git a/101160/price/prices-20241101.csv b/101160/price/prices-20241101.csv index 98eb770397ad..5fe35f4a6af5 100644 --- a/101160/price/prices-20241101.csv +++ b/101160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160740,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16950,-20,5,-0.12,815876050,48412,66.76,17050,17180,16740,22050,11880,16970,16852.70,3.98,0,-4320,17330,17150,16880,16700,16430,17240,16790,83,5080,500,12550,10,1,16510993,2799,5.20,1.17,12,0.29,3261.00,14506.00,27700,20240109,-38.81,16490,20241118,2.79,27700,-38.81,20240109,16490,2.79,20241118,27700,-38.81,20240109,16490,2.79,20241118,2.42,N,101160,500,82 억,,656475,N,N,8,N,00,N +20241120,150750,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16810,-160,5,-0.94,741130720,43975,60.64,17050,17180,16750,22050,11880,16970,16853.46,3.98,0,-4291,17330,17150,16880,16700,16430,17240,16790,83,5080,500,12550,10,1,16510993,2775,5.15,1.16,12,0.27,3261.00,14506.00,27700,20240109,-39.31,16490,20241118,1.94,27700,-39.31,20240109,16490,1.94,20241118,27700,-39.31,20240109,16490,1.94,20241118,2.42,N,101160,500,82 억,,656475,N,N,10,N,00,N +20241120,140751,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16790,-180,5,-1.06,662717240,39315,54.21,17050,17180,16750,22050,11880,16970,16856.60,3.98,0,-2078,17330,17150,16880,16700,16430,17240,16790,83,5080,500,12550,10,1,16510993,2772,5.15,1.16,12,0.24,3261.00,14506.00,27700,20240109,-39.39,16490,20241118,1.82,27700,-39.39,20240109,16490,1.82,20241118,27700,-39.39,20240109,16490,1.82,20241118,2.42,N,101160,500,82 억,,656475,N,N,10,N,00,N +20241120,130753,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16830,-140,5,-0.82,556512820,32995,45.50,17050,17180,16750,22050,11880,16970,16866.58,3.98,0,-154,17330,17150,16880,16700,16430,17240,16790,83,5080,500,12550,10,1,16510993,2779,5.16,1.16,12,0.20,3261.00,14506.00,27700,20240109,-39.24,16490,20241118,2.06,27700,-39.24,20240109,16490,2.06,20241118,27700,-39.24,20240109,16490,2.06,20241118,2.42,N,101160,500,82 억,,656475,N,N,10,N,00,N +20241120,120751,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16890,-80,5,-0.47,515592320,30570,42.15,17050,17180,16750,22050,11880,16970,16865.96,3.98,0,1002,17330,17150,16880,16700,16430,17240,16790,83,5080,500,12550,10,1,16510993,2789,5.18,1.16,12,0.19,3261.00,14506.00,27700,20240109,-39.03,16490,20241118,2.43,27700,-39.03,20240109,16490,2.43,20241118,27700,-39.03,20240109,16490,2.43,20241118,2.42,N,101160,500,82 억,,656475,N,N,10,N,00,N +20241120,110753,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16870,-100,5,-0.59,449005830,26618,36.70,17050,17180,16750,22050,11880,16970,16868.50,3.98,0,-421,17330,17150,16880,16700,16430,17240,16790,83,5080,500,12550,10,1,16510993,2785,5.17,1.16,12,0.16,3261.00,14506.00,27700,20240109,-39.10,16490,20241118,2.30,27700,-39.10,20240109,16490,2.30,20241118,27700,-39.10,20240109,16490,2.30,20241118,2.42,N,101160,500,82 억,,656475,N,N,10,N,00,N +20241120,100752,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16810,-160,5,-0.94,292417530,17327,23.89,17050,17180,16760,22050,11880,16970,16876.41,3.98,0,-2426,17330,17150,16880,16700,16430,17240,16790,83,5080,500,12550,10,1,16510993,2775,5.15,1.16,12,0.10,3261.00,14506.00,27700,20240109,-39.31,16490,20241118,1.94,27700,-39.31,20240109,16490,1.94,20241118,27700,-39.31,20240109,16490,1.94,20241118,2.42,N,101160,500,82 억,,656475,N,N,10,N,00,N +20241120,090750,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16980,10,2,0.06,38710470,2272,3.13,17050,17180,16980,22050,11880,16970,17038.06,3.98,0,177,17330,17150,16880,16700,16430,17240,16790,83,5080,500,12550,10,1,16510993,2804,5.21,1.17,12,0.01,3261.00,14506.00,27700,20240109,-38.70,16490,20241118,2.97,27700,-38.70,20240109,16490,2.97,20241118,27700,-38.70,20240109,16490,2.97,20241118,2.42,N,101160,500,82 억,,656475,N,N,10,N,00,N 20241119,160709,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16970,320,2,1.92,1221658970,72353,49.88,16650,17060,16610,21600,11660,16650,16884.70,4.00,0,-6164,17676,17162,16826,16312,15976,16995,16145,83,4950,500,12320,10,1,16510993,2802,5.20,1.17,12,0.44,3261.00,14506.00,27700,20240109,-38.74,16490,20241118,2.91,27700,-38.74,20240109,16490,2.91,20241118,27700,-38.74,20240109,16490,2.91,20241118,2.47,N,101160,500,82 억,,660682,N,N,10,N,00,N 20241119,150721,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17010,360,2,2.16,1183790780,70125,48.35,16650,17060,16610,21600,11660,16650,16881.15,4.00,0,-5748,17676,17162,16826,16312,15976,16995,16145,83,4950,500,12320,10,1,16510993,2809,5.22,1.17,12,0.42,3261.00,14506.00,27700,20240109,-38.59,16490,20241118,3.15,27700,-38.59,20240109,16490,3.15,20241118,27700,-38.59,20240109,16490,3.15,20241118,2.47,N,101160,500,82 억,,660682,N,N,4,N,00,N 20241119,140719,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16970,320,2,1.92,1024956660,60762,41.89,16650,17060,16610,21600,11660,16650,16868.38,4.00,0,-4034,17676,17162,16826,16312,15976,16995,16145,83,4950,500,12320,10,1,16510993,2802,5.20,1.17,12,0.37,3261.00,14506.00,27700,20240109,-38.74,16490,20241118,2.91,27700,-38.74,20240109,16490,2.91,20241118,27700,-38.74,20240109,16490,2.91,20241118,2.47,N,101160,500,82 억,,660682,N,N,4,N,00,N diff --git a/101170/price/prices-20241101.csv b/101170/price/prices-20241101.csv index 3c24af9b8cdd..122ba1f67ffe 100644 --- a/101170/price/prices-20241101.csv +++ b/101170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160740,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5260,-140,5,-2.59,357518180,67166,79.05,5330,5410,5260,7020,3780,5400,5324.19,1.35,0,-723,5506,5452,5376,5322,5246,5480,5350,68,1620,500,3990,10,1,13500000,710,14.10,0.78,12,0.50,373.00,6742.00,9070,20240607,-42.01,4815,20241115,9.24,9070,-42.01,20240607,4815,9.24,20241115,9070,-42.01,20240607,4815,9.24,20241115,4.35,N,101170,500,67 억,,182470,N,N,0,N,00,N +20241120,150750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5330,-70,5,-1.30,303788880,56956,67.04,5330,5410,5270,7020,3780,5400,5333.75,1.35,0,-3528,5506,5452,5376,5322,5246,5480,5350,68,1620,500,3990,10,1,13500000,720,14.29,0.79,12,0.42,373.00,6742.00,9070,20240607,-41.23,4815,20241115,10.70,9070,-41.23,20240607,4815,10.70,20241115,9070,-41.23,20240607,4815,10.70,20241115,4.35,N,101170,500,67 억,,182470,N,N,0,N,00,N +20241120,140752,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5330,-70,5,-1.30,226956680,42468,49.98,5330,5410,5280,7020,3780,5400,5344.18,1.35,0,-5388,5506,5452,5376,5322,5246,5480,5350,68,1620,500,3990,10,1,13500000,720,14.29,0.79,12,0.31,373.00,6742.00,9070,20240607,-41.23,4815,20241115,10.70,9070,-41.23,20240607,4815,10.70,20241115,9070,-41.23,20240607,4815,10.70,20241115,4.35,N,101170,500,67 억,,182470,N,N,0,N,00,N +20241120,130753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5380,-20,5,-0.37,202694290,37929,44.64,5330,5410,5280,7020,3780,5400,5344.05,1.35,0,-3954,5506,5452,5376,5322,5246,5480,5350,68,1620,500,3990,10,1,13500000,726,14.42,0.80,12,0.28,373.00,6742.00,9070,20240607,-40.68,4815,20241115,11.73,9070,-40.68,20240607,4815,11.73,20241115,9070,-40.68,20240607,4815,11.73,20241115,4.35,N,101170,500,67 억,,182470,N,N,0,N,00,N +20241120,120751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5410,10,2,0.19,181361410,33950,39.96,5330,5410,5280,7020,3780,5400,5342.02,1.35,0,-1104,5506,5452,5376,5322,5246,5480,5350,68,1620,500,3990,10,1,13500000,730,14.50,0.80,12,0.25,373.00,6742.00,9070,20240607,-40.35,4815,20241115,12.36,9070,-40.35,20240607,4815,12.36,20241115,9070,-40.35,20240607,4815,12.36,20241115,4.35,N,101170,500,67 억,,182470,N,N,0,N,00,N +20241120,110754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5370,-30,5,-0.56,121952240,22908,26.96,5330,5380,5280,7020,3780,5400,5323.57,1.35,0,1623,5506,5452,5376,5322,5246,5480,5350,68,1620,500,3990,10,1,13500000,725,14.40,0.80,12,0.17,373.00,6742.00,9070,20240607,-40.79,4815,20241115,11.53,9070,-40.79,20240607,4815,11.53,20241115,9070,-40.79,20240607,4815,11.53,20241115,4.35,N,101170,500,67 억,,182470,N,N,0,N,00,N +20241120,100752,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,-90,5,-1.67,77585590,14597,17.18,5330,5380,5280,7020,3780,5400,5315.17,1.35,0,-39,5506,5452,5376,5322,5246,5480,5350,68,1620,500,3990,10,1,13500000,717,14.24,0.79,12,0.11,373.00,6742.00,9070,20240607,-41.46,4815,20241115,10.28,9070,-41.46,20240607,4815,10.28,20241115,9070,-41.46,20240607,4815,10.28,20241115,4.35,N,101170,500,67 억,,182470,N,N,0,N,00,N +20241120,090751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,-90,5,-1.67,8619490,1616,1.90,5330,5380,5310,7020,3780,5400,5333.84,1.35,0,123,5506,5452,5376,5322,5246,5480,5350,68,1620,500,3990,10,1,13500000,717,14.24,0.79,12,0.01,373.00,6742.00,9070,20240607,-41.46,4815,20241115,10.28,9070,-41.46,20240607,4815,10.28,20241115,9070,-41.46,20240607,4815,10.28,20241115,4.35,N,101170,500,67 억,,182470,N,N,0,N,00,N 20241119,160709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5400,30,2,0.56,450120940,84031,96.28,5320,5430,5300,6980,3760,5370,5356.55,1.35,0,313,5530,5450,5320,5240,5110,5490,5280,68,1610,500,3970,10,1,13500000,729,14.48,0.80,12,0.62,373.00,6742.00,9070,20240607,-40.46,4815,20241115,12.15,9070,-40.46,20240607,4815,12.15,20241115,9070,-40.46,20240607,4815,12.15,20241115,4.40,N,101170,500,67 억,,182431,N,N,0,N,00,N 20241119,150721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5420,50,2,0.93,413441040,77224,88.48,5320,5430,5300,6980,3760,5370,5353.72,1.35,0,352,5530,5450,5320,5240,5110,5490,5280,68,1610,500,3970,10,1,13500000,732,14.53,0.80,12,0.57,373.00,6742.00,9070,20240607,-40.24,4815,20241115,12.56,9070,-40.24,20240607,4815,12.56,20241115,9070,-40.24,20240607,4815,12.56,20241115,4.40,N,101170,500,67 억,,182431,N,N,0,N,00,N 20241119,140720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5350,-20,5,-0.37,279412160,52192,59.80,5320,5430,5300,6980,3760,5370,5353.43,1.35,0,-3588,5530,5450,5320,5240,5110,5490,5280,68,1610,500,3970,10,1,13500000,722,14.34,0.79,12,0.39,373.00,6742.00,9070,20240607,-41.01,4815,20241115,11.11,9070,-41.01,20240607,4815,11.11,20241115,9070,-41.01,20240607,4815,11.11,20241115,4.40,N,101170,500,67 억,,182431,N,N,0,N,00,N diff --git a/101240/price/prices-20241101.csv b/101240/price/prices-20241101.csv index b37773061b41..ae8ed7c769f4 100644 --- a/101240/price/prices-20241101.csv +++ b/101240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4145,35,2,0.85,288924740,70231,40.44,4115,4165,4080,5340,2880,4110,4113.81,2.09,0,10070,4373,4241,4148,4016,3923,4195,3970,52,1230,500,2870,5,1,10340947,429,12.52,0.56,12,0.68,331.00,7450.00,6230,20240820,-33.47,4055,20241119,2.22,6230,-33.47,20240820,4055,2.22,20241119,6230,-33.47,20240820,4055,2.22,20241119,3.02,N,101240,500,51 억,,216267,N,N,0,N,00,N +20241120,150750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4135,25,2,0.61,281850135,68522,39.46,4115,4165,4080,5340,2880,4110,4113.28,2.09,0,10287,4373,4241,4148,4016,3923,4195,3970,52,1230,500,2870,5,1,10340947,428,12.49,0.56,12,0.66,331.00,7450.00,6230,20240820,-33.63,4055,20241119,1.97,6230,-33.63,20240820,4055,1.97,20241119,6230,-33.63,20240820,4055,1.97,20241119,3.02,N,101240,500,51 억,,216267,N,N,0,N,00,N +20241120,140752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4130,20,2,0.49,264434340,64315,37.03,4115,4165,4080,5340,2880,4110,4111.55,2.09,0,9949,4373,4241,4148,4016,3923,4195,3970,52,1230,500,2870,5,1,10340947,427,12.48,0.55,12,0.62,331.00,7450.00,6230,20240820,-33.71,4055,20241119,1.85,6230,-33.71,20240820,4055,1.85,20241119,6230,-33.71,20240820,4055,1.85,20241119,3.02,N,101240,500,51 억,,216267,N,N,0,N,00,N +20241120,130753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4125,15,2,0.36,255175140,62074,35.74,4115,4165,4080,5340,2880,4110,4110.82,2.09,0,9142,4373,4241,4148,4016,3923,4195,3970,52,1230,500,2870,5,1,10340947,427,12.46,0.55,12,0.60,331.00,7450.00,6230,20240820,-33.79,4055,20241119,1.73,6230,-33.79,20240820,4055,1.73,20241119,6230,-33.79,20240820,4055,1.73,20241119,3.02,N,101240,500,51 억,,216267,N,N,0,N,00,N +20241120,120752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4120,10,2,0.24,239258855,58216,33.52,4115,4165,4080,5340,2880,4110,4109.85,2.09,0,7393,4373,4241,4148,4016,3923,4195,3970,52,1230,500,2870,5,1,10340947,426,12.45,0.55,12,0.56,331.00,7450.00,6230,20240820,-33.87,4055,20241119,1.60,6230,-33.87,20240820,4055,1.60,20241119,6230,-33.87,20240820,4055,1.60,20241119,3.02,N,101240,500,51 억,,216267,N,N,0,N,00,N +20241120,110754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4125,15,2,0.36,218849040,53257,30.67,4115,4165,4080,5340,2880,4110,4109.30,2.09,0,6999,4373,4241,4148,4016,3923,4195,3970,52,1230,500,2870,5,1,10340947,427,12.46,0.55,12,0.52,331.00,7450.00,6230,20240820,-33.79,4055,20241119,1.73,6230,-33.79,20240820,4055,1.73,20241119,6230,-33.79,20240820,4055,1.73,20241119,3.02,N,101240,500,51 억,,216267,N,N,0,N,00,N +20241120,100753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4125,15,2,0.36,115447960,28137,16.20,4115,4145,4080,5340,2880,4110,4103.07,2.09,0,-4566,4373,4241,4148,4016,3923,4195,3970,52,1230,500,2870,5,1,10340947,427,12.46,0.55,12,0.27,331.00,7450.00,6230,20240820,-33.79,4055,20241119,1.73,6230,-33.79,20240820,4055,1.73,20241119,6230,-33.79,20240820,4055,1.73,20241119,3.02,N,101240,500,51 억,,216267,N,N,0,N,00,N +20241120,090751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4105,-5,5,-0.12,5997970,1461,0.84,4115,4120,4085,5340,2880,4110,4105.39,2.09,0,15,4373,4241,4148,4016,3923,4195,3970,52,1230,500,2870,5,1,10340947,424,12.40,0.55,12,0.01,331.00,7450.00,6230,20240820,-34.11,4055,20241119,1.23,6230,-34.11,20240820,4055,1.23,20241119,6230,-34.11,20240820,4055,1.23,20241119,3.02,N,101240,500,51 억,,216267,N,N,0,N,00,N 20241119,160709,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4110,-180,5,-4.20,712547250,173116,93.27,4280,4280,4055,5570,3005,4290,4115.99,2.48,0,-47536,4566,4427,4301,4162,4036,4497,4232,52,1280,500,3000,5,1,10340947,425,12.42,0.55,12,1.67,331.00,7450.00,6230,20240820,-34.03,4055,20241119,1.36,6230,-34.03,20240820,4055,1.36,20241119,6230,-34.03,20240820,4055,1.36,20241119,3.25,N,101240,500,51 억,,256287,N,N,0,N,00,N 20241119,150722,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4105,-185,5,-4.31,675386735,164065,88.39,4280,4280,4055,5570,3005,4290,4116.55,2.48,0,-46102,4566,4427,4301,4162,4036,4497,4232,52,1280,500,3000,5,1,10340947,424,12.40,0.55,12,1.59,331.00,7450.00,6230,20240820,-34.11,4055,20241119,1.23,6230,-34.11,20240820,4055,1.23,20241119,6230,-34.11,20240820,4055,1.23,20241119,3.25,N,101240,500,51 억,,256287,N,N,0,N,00,N 20241119,140720,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4095,-195,5,-4.55,631321245,153306,82.60,4280,4280,4055,5570,3005,4290,4118.02,2.48,0,-43526,4566,4427,4301,4162,4036,4497,4232,52,1280,500,3000,5,1,10340947,423,12.37,0.55,12,1.48,331.00,7450.00,6230,20240820,-34.27,4055,20241119,0.99,6230,-34.27,20240820,4055,0.99,20241119,6230,-34.27,20240820,4055,0.99,20241119,3.25,N,101240,500,51 억,,256287,N,N,0,N,00,N diff --git a/101330/price/prices-20241101.csv b/101330/price/prices-20241101.csv index 73f994136ca1..56b969318c86 100644 --- a/101330/price/prices-20241101.csv +++ b/101330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-130,5,-4.12,213505730,70029,40.25,3095,3145,3005,4100,2210,3155,3049.15,2.61,0,-30184,3321,3237,3086,3002,2851,3280,3045,120,945,500,2390,5,1,23147029,700,4.46,0.22,12,0.30,678.00,13907.00,4335,20240205,-30.22,2790,20241115,8.42,4335,-30.22,20240205,2790,8.42,20241115,4335,-30.22,20240205,2790,8.42,20241115,2.06,N,101330,500,119 억,,604420,N,N,0,N,00,N +20241120,150751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-130,5,-4.12,196704765,64468,37.06,3095,3145,3005,4100,2210,3155,3051.20,2.61,0,-28884,3321,3237,3086,3002,2851,3280,3045,120,945,500,2390,5,1,23147029,700,4.46,0.22,12,0.28,678.00,13907.00,4335,20240205,-30.22,2790,20241115,8.42,4335,-30.22,20240205,2790,8.42,20241115,4335,-30.22,20240205,2790,8.42,20241115,2.06,N,101330,500,119 억,,604420,N,N,0,N,00,N +20241120,140752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,-120,5,-3.80,169831625,55596,31.96,3095,3145,3005,4100,2210,3155,3054.74,2.61,0,-23779,3321,3237,3086,3002,2851,3280,3045,120,945,500,2390,5,1,23147029,703,4.48,0.22,12,0.24,678.00,13907.00,4335,20240205,-29.99,2790,20241115,8.78,4335,-29.99,20240205,2790,8.78,20241115,4335,-29.99,20240205,2790,8.78,20241115,2.06,N,101330,500,119 억,,604420,N,N,0,N,00,N +20241120,130754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,-110,5,-3.49,140273915,45871,26.37,3095,3145,3005,4100,2210,3155,3058.01,2.61,0,-14725,3321,3237,3086,3002,2851,3280,3045,120,945,500,2390,5,1,23147029,705,4.49,0.22,12,0.20,678.00,13907.00,4335,20240205,-29.76,2790,20241115,9.14,4335,-29.76,20240205,2790,9.14,20241115,4335,-29.76,20240205,2790,9.14,20241115,2.06,N,101330,500,119 억,,604420,N,N,0,N,00,N +20241120,120752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,-120,5,-3.80,134825870,44077,25.34,3095,3145,3005,4100,2210,3155,3058.87,2.61,0,-12992,3321,3237,3086,3002,2851,3280,3045,120,945,500,2390,5,1,23147029,703,4.48,0.22,12,0.19,678.00,13907.00,4335,20240205,-29.99,2790,20241115,8.78,4335,-29.99,20240205,2790,8.78,20241115,4335,-29.99,20240205,2790,8.78,20241115,2.06,N,101330,500,119 억,,604420,N,N,0,N,00,N +20241120,110754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3040,-115,5,-3.65,110791370,36151,20.78,3095,3145,3005,4100,2210,3155,3064.68,2.61,0,-10275,3321,3237,3086,3002,2851,3280,3045,120,945,500,2390,5,1,23147029,704,4.48,0.22,12,0.16,678.00,13907.00,4335,20240205,-29.87,2790,20241115,8.96,4335,-29.87,20240205,2790,8.96,20241115,4335,-29.87,20240205,2790,8.96,20241115,2.06,N,101330,500,119 억,,604420,N,N,0,N,00,N +20241120,100753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,-105,5,-3.33,101046050,32950,18.94,3095,3145,3005,4100,2210,3155,3066.65,2.61,0,-7359,3321,3237,3086,3002,2851,3280,3045,120,945,500,2390,5,1,23147029,706,4.50,0.22,12,0.14,678.00,13907.00,4335,20240205,-29.64,2790,20241115,9.32,4335,-29.64,20240205,2790,9.32,20241115,4335,-29.64,20240205,2790,9.32,20241115,2.06,N,101330,500,119 억,,604420,N,N,0,N,00,N +20241120,090751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,-50,5,-1.58,9375150,3021,1.74,3095,3145,3095,4100,2210,3155,3103.31,2.61,0,2,3321,3237,3086,3002,2851,3280,3045,120,945,500,2390,5,1,23147029,719,4.58,0.22,12,0.01,678.00,13907.00,4335,20240205,-28.37,2790,20241115,11.29,4335,-28.37,20240205,2790,11.29,20241115,4335,-28.37,20240205,2790,11.29,20241115,2.06,N,101330,500,119 억,,604420,N,N,0,N,00,N 20241119,160710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,220,2,7.50,529682000,173353,113.09,2980,3170,2935,3815,2055,2935,3055.27,2.51,0,24520,3098,3016,2933,2851,2768,3057,2892,120,880,500,2230,5,1,23147029,730,4.65,0.23,12,0.75,678.00,13907.00,4335,20240205,-27.22,2790,20241115,13.08,4335,-27.22,20240205,2790,13.08,20241115,4335,-27.22,20240205,2790,13.08,20241115,2.07,N,101330,500,119 억,,580968,N,N,0,N,00,N 20241119,150722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,190,2,6.47,465861685,153029,99.83,2980,3140,2935,3815,2055,2935,3044.27,2.51,0,31783,3098,3016,2933,2851,2768,3057,2892,120,880,500,2230,5,1,23147029,723,4.61,0.22,12,0.66,678.00,13907.00,4335,20240205,-27.91,2790,20241115,12.01,4335,-27.91,20240205,2790,12.01,20241115,4335,-27.91,20240205,2790,12.01,20241115,2.07,N,101330,500,119 억,,580968,N,N,0,N,00,N 20241119,140720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3080,145,2,4.94,385847775,127125,82.93,2980,3090,2935,3815,2055,2935,3035.18,2.51,0,18976,3098,3016,2933,2851,2768,3057,2892,120,880,500,2230,5,1,23147029,713,4.54,0.22,12,0.55,678.00,13907.00,4335,20240205,-28.95,2790,20241115,10.39,4335,-28.95,20240205,2790,10.39,20241115,4335,-28.95,20240205,2790,10.39,20241115,2.07,N,101330,500,119 억,,580968,N,N,0,N,00,N diff --git a/101360/price/prices-20241101.csv b/101360/price/prices-20241101.csv index 2f7edfdbce7d..0a4cdd47b41c 100644 --- a/101360/price/prices-20241101.csv +++ b/101360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160741,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27400,-700,5,-2.49,7272312200,261590,103.82,28100,28500,27200,36500,19700,28100,27802.15,1.71,0,-46583,29366,28732,27916,27282,26466,28325,26875,89,8400,500,19670,50,1,17786114,4873,-38.81,3.92,12,1.47,-706.00,6985.00,71297,20240305,-61.57,15346,20231113,78.55,71297,-61.57,20240305,16377,67.31,20240104,89900,-69.52,20240305,20300,34.98,20231120,2.45,N,101360,500,88 억,,303433,N,N,795,N,00,N +20241120,150751,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27450,-650,5,-2.31,6924483150,248883,98.78,28100,28500,27200,36500,19700,28100,27822.20,1.71,0,-45149,29366,28732,27916,27282,26466,28325,26875,89,8400,500,19670,50,1,17786114,4882,-38.88,3.93,12,1.40,-706.00,6985.00,71297,20240305,-61.50,15346,20231113,78.87,71297,-61.50,20240305,16377,67.61,20240104,89900,-69.47,20240305,20300,35.22,20231120,2.45,N,101360,500,88 억,,303433,N,N,80,N,00,N +20241120,140753,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27550,-550,5,-1.96,5789658000,207477,82.34,28100,28500,27500,36500,19700,28100,27905.02,1.71,0,-43396,29366,28732,27916,27282,26466,28325,26875,89,8400,500,19670,50,1,17786114,4900,-39.02,3.94,12,1.17,-706.00,6985.00,71297,20240305,-61.36,15346,20231113,79.53,71297,-61.36,20240305,16377,68.22,20240104,89900,-69.35,20240305,20300,35.71,20231120,2.45,N,101360,500,88 억,,303433,N,N,80,N,00,N +20241120,130754,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27900,-200,5,-0.71,4752381600,170026,67.48,28100,28500,27500,36500,19700,28100,27950.88,1.71,0,-23153,29366,28732,27916,27282,26466,28325,26875,89,8400,500,19670,50,1,17786114,4962,-39.52,3.99,12,0.96,-706.00,6985.00,71297,20240305,-60.87,15346,20231113,81.81,71297,-60.87,20240305,16377,70.36,20240104,89900,-68.97,20240305,20300,37.44,20231120,2.45,N,101360,500,88 억,,303433,N,N,80,N,00,N +20241120,120752,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27900,-200,5,-0.71,4303205950,153958,61.10,28100,28500,27500,36500,19700,28100,27950.48,1.71,0,-20273,29366,28732,27916,27282,26466,28325,26875,89,8400,500,19670,50,1,17786114,4962,-39.52,3.99,12,0.87,-706.00,6985.00,71297,20240305,-60.87,15346,20231113,81.81,71297,-60.87,20240305,16377,70.36,20240104,89900,-68.97,20240305,20300,37.44,20231120,2.45,N,101360,500,88 억,,303433,N,N,80,N,00,N +20241120,110755,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27950,-150,5,-0.53,4090402200,146326,58.07,28100,28500,27500,36500,19700,28100,27954.00,1.71,0,-19645,29366,28732,27916,27282,26466,28325,26875,89,8400,500,19670,50,1,17786114,4971,-39.59,4.00,12,0.82,-706.00,6985.00,71297,20240305,-60.80,15346,20231113,82.13,71297,-60.80,20240305,16377,70.67,20240104,89900,-68.91,20240305,20300,37.68,20231120,2.45,N,101360,500,88 억,,303433,N,N,80,N,00,N +20241120,100753,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28000,-100,5,-0.36,1907212500,68597,27.23,28100,28150,27500,36500,19700,28100,27802.98,1.71,0,-6535,29366,28732,27916,27282,26466,28325,26875,89,8400,500,19670,50,1,17786114,4980,-39.66,4.01,12,0.39,-706.00,6985.00,71297,20240305,-60.73,15346,20231113,82.46,71297,-60.73,20240305,16377,70.97,20240104,89900,-68.85,20240305,20300,37.93,20231120,2.45,N,101360,500,88 억,,303433,N,N,80,N,00,N +20241120,090752,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28050,-50,5,-0.18,423344950,15172,6.02,28100,28100,27650,36500,19700,28100,27902.55,1.71,0,-4677,29366,28732,27916,27282,26466,28325,26875,89,8400,500,19670,50,1,17786114,4989,-39.73,4.02,12,0.09,-706.00,6985.00,71297,20240305,-60.66,15346,20231113,82.78,71297,-60.66,20240305,16377,71.28,20240104,89900,-68.80,20240305,20300,38.18,20231120,2.45,N,101360,500,88 억,,303433,N,N,80,N,00,N 20241119,160710,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28100,-150,5,-0.53,6912483900,249615,50.74,28250,28550,27100,36700,19800,28250,27687.65,1.83,0,-17087,30350,29300,27350,26300,24350,29825,26825,89,8450,500,19770,50,1,17786114,4998,-39.80,4.02,12,1.40,-706.00,6985.00,71297,20240305,-60.59,15346,20231113,83.11,71297,-60.59,20240305,16377,71.58,20240104,89900,-68.74,20240305,20300,38.42,20231120,2.77,N,101360,500,88 억,,324705,N,N,80,N,00,N 20241119,150722,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27850,-400,5,-1.42,6406092100,231546,47.07,28250,28550,27100,36700,19800,28250,27666.48,1.83,0,-12749,30350,29300,27350,26300,24350,29825,26825,89,8450,500,19770,50,1,17786114,4953,-39.45,3.99,12,1.30,-706.00,6985.00,71297,20240305,-60.94,15346,20231113,81.48,71297,-60.94,20240305,16377,70.06,20240104,89900,-69.02,20240305,20300,37.19,20231120,2.77,N,101360,500,88 억,,324705,N,N,1140,N,00,N 20241119,140721,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27800,-450,5,-1.59,5487770350,198471,40.34,28250,28550,27100,36700,19800,28250,27650.08,1.83,0,-17837,30350,29300,27350,26300,24350,29825,26825,89,8450,500,19770,50,1,17786114,4945,-39.38,3.98,12,1.12,-706.00,6985.00,71297,20240305,-61.01,15346,20231113,81.15,71297,-61.01,20240305,16377,69.75,20240104,89900,-69.08,20240305,20300,36.95,20231120,2.77,N,101360,500,88 억,,324705,N,N,1140,N,00,N diff --git a/101390/price/prices-20241101.csv b/101390/price/prices-20241101.csv index dea171448ded..5c65c1de01ad 100644 --- a/101390/price/prices-20241101.csv +++ b/101390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2725,0,3,0.00,186652940,68502,42.01,2675,2795,2670,3540,1910,2725,2724.78,1.31,0,10343,3005,2865,2780,2640,2555,2822,2597,56,815,500,1850,5,1,11164227,304,-1.06,0.95,12,0.61,-2578.00,2857.00,9600,20240322,-71.61,2620,20240910,4.01,9600,-71.61,20240322,2620,4.01,20240910,9600,-71.61,20240322,2620,4.01,20240910,0.00,N,101390,500,55 억,,146042,N,N,0,N,00,N +20241120,150751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2725,0,3,0.00,171586075,62987,38.63,2675,2795,2670,3540,1910,2725,2724.15,1.31,0,10425,3005,2865,2780,2640,2555,2822,2597,56,815,500,1850,5,1,11164227,304,-1.06,0.95,12,0.56,-2578.00,2857.00,9600,20240322,-71.61,2620,20240910,4.01,9600,-71.61,20240322,2620,4.01,20240910,9600,-71.61,20240322,2620,4.01,20240910,0.00,N,101390,500,55 억,,146042,N,N,0,N,00,N +20241120,140753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2745,20,2,0.73,169587515,62256,38.18,2675,2795,2670,3540,1910,2725,2724.03,1.31,0,10358,3005,2865,2780,2640,2555,2822,2597,56,815,500,1850,5,1,11164227,306,-1.06,0.96,12,0.56,-2578.00,2857.00,9600,20240322,-71.41,2620,20240910,4.77,9600,-71.41,20240322,2620,4.77,20240910,9600,-71.41,20240322,2620,4.77,20240910,0.00,N,101390,500,55 억,,146042,N,N,0,N,00,N +20241120,130754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2720,-5,5,-0.18,144445225,53057,32.54,2675,2795,2670,3540,1910,2725,2722.45,1.31,0,7476,3005,2865,2780,2640,2555,2822,2597,56,815,500,1850,5,1,11164227,304,-1.06,0.95,12,0.48,-2578.00,2857.00,9600,20240322,-71.67,2620,20240910,3.82,9600,-71.67,20240322,2620,3.82,20240910,9600,-71.67,20240322,2620,3.82,20240910,0.00,N,101390,500,55 억,,146042,N,N,0,N,00,N +20241120,120753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2705,-20,5,-0.73,124556430,45707,28.03,2675,2795,2670,3540,1910,2725,2725.11,1.31,0,5006,3005,2865,2780,2640,2555,2822,2597,56,815,500,1850,5,1,11164227,302,-1.05,0.95,12,0.41,-2578.00,2857.00,9600,20240322,-71.82,2620,20240910,3.24,9600,-71.82,20240322,2620,3.24,20240910,9600,-71.82,20240322,2620,3.24,20240910,0.00,N,101390,500,55 억,,146042,N,N,0,N,00,N +20241120,110755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2735,10,2,0.37,91759300,33823,20.74,2675,2795,2670,3540,1910,2725,2712.93,1.31,0,1010,3005,2865,2780,2640,2555,2822,2597,56,815,500,1850,5,1,11164227,305,-1.06,0.96,12,0.30,-2578.00,2857.00,9600,20240322,-71.51,2620,20240910,4.39,9600,-71.51,20240322,2620,4.39,20240910,9600,-71.51,20240322,2620,4.39,20240910,0.00,N,101390,500,55 억,,146042,N,N,0,N,00,N +20241120,100753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2730,5,2,0.18,72652255,26878,16.48,2675,2765,2670,3540,1910,2725,2703.04,1.31,0,-471,3005,2865,2780,2640,2555,2822,2597,56,815,500,1850,5,1,11164227,305,-1.06,0.96,12,0.24,-2578.00,2857.00,9600,20240322,-71.56,2620,20240910,4.20,9600,-71.56,20240322,2620,4.20,20240910,9600,-71.56,20240322,2620,4.20,20240910,0.00,N,101390,500,55 억,,146042,N,N,0,N,00,N +20241120,090752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2725,0,3,0.00,35675905,13224,8.11,2675,2765,2675,3540,1910,2725,2697.81,1.31,0,1597,3005,2865,2780,2640,2555,2822,2597,56,815,500,1850,5,1,11164227,304,-1.06,0.95,12,0.12,-2578.00,2857.00,9600,20240322,-71.61,2620,20240910,4.01,9600,-71.61,20240322,2620,4.01,20240910,9600,-71.61,20240322,2620,4.01,20240910,0.00,N,101390,500,55 억,,146042,N,N,0,N,00,N 20241119,160710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2725,-140,5,-4.89,445814065,161350,239.17,2820,2920,2695,3720,2010,2865,2763.03,1.69,0,-41987,3021,2942,2846,2767,2671,2982,2807,56,855,500,1940,5,1,11164227,304,-1.06,0.95,12,1.45,-2578.00,2857.00,9600,20240322,-71.61,2620,20240910,4.01,9600,-71.61,20240322,2620,4.01,20240910,9600,-71.61,20240322,2620,4.01,20240910,0.00,N,101390,500,55 억,,188281,N,N,0,N,00,N 20241119,150722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2730,-135,5,-4.71,442666350,160195,237.46,2820,2920,2695,3720,2010,2865,2763.30,1.69,0,-41592,3021,2942,2846,2767,2671,2982,2807,56,855,500,1940,5,1,11164227,305,-1.06,0.96,12,1.43,-2578.00,2857.00,9600,20240322,-71.56,2620,20240910,4.20,9600,-71.56,20240322,2620,4.20,20240910,9600,-71.56,20240322,2620,4.20,20240910,0.00,N,101390,500,55 억,,188281,N,N,0,N,00,N 20241119,140721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2700,-165,5,-5.76,408562995,147676,218.90,2820,2920,2695,3720,2010,2865,2766.62,1.69,0,-38863,3021,2942,2846,2767,2671,2982,2807,56,855,500,1940,5,1,11164227,301,-1.05,0.95,12,1.32,-2578.00,2857.00,9600,20240322,-71.88,2620,20240910,3.05,9600,-71.88,20240322,2620,3.05,20240910,9600,-71.88,20240322,2620,3.05,20240910,0.00,N,101390,500,55 억,,188281,N,N,0,N,00,N diff --git a/101400/price/prices-20241101.csv b/101400/price/prices-20241101.csv index d7ee08574634..9d2cf371a5b4 100644 --- a/101400/price/prices-20241101.csv +++ b/101400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,403,8,2,2.03,54498077,136585,107.14,390,405,390,513,277,395,399.00,0.18,0,1387,423,408,399,384,375,404,380,311,118,500,270,1,1,62162413,251,21.21,0.64,12,0.22,19.00,631.00,676,20231120,-40.38,380,20241115,6.05,668,-39.67,20240206,380,6.05,20241115,676,-40.38,20231120,380,6.05,20241115,0.11,N,101400,500,310 억,,114060,N,N,0,N,00,N +20241120,150751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,399,4,2,1.01,54097495,135591,106.36,390,405,390,513,277,395,398.98,0.18,0,1724,423,408,399,384,375,404,380,311,118,500,270,1,1,62162413,248,21.00,0.63,12,0.22,19.00,631.00,676,20231120,-40.98,380,20241115,5.00,668,-40.27,20240206,380,5.00,20241115,676,-40.98,20231120,380,5.00,20241115,0.11,N,101400,500,310 억,,114060,N,N,0,N,00,N +20241120,140753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,400,5,2,1.27,41472027,104079,81.64,390,405,390,513,277,395,398.47,0.18,0,-750,423,408,399,384,375,404,380,311,118,500,270,1,1,62162413,249,21.05,0.63,12,0.17,19.00,631.00,676,20231120,-40.83,380,20241115,5.26,668,-40.12,20240206,380,5.26,20241115,676,-40.83,20231120,380,5.26,20241115,0.11,N,101400,500,310 억,,114060,N,N,0,N,00,N +20241120,130754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,400,5,2,1.27,41191551,103376,81.09,390,405,390,513,277,395,398.46,0.18,0,-683,423,408,399,384,375,404,380,311,118,500,270,1,1,62162413,249,21.05,0.63,12,0.17,19.00,631.00,676,20231120,-40.83,380,20241115,5.26,668,-40.12,20240206,380,5.26,20241115,676,-40.83,20231120,380,5.26,20241115,0.11,N,101400,500,310 억,,114060,N,N,0,N,00,N +20241120,120753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,401,6,2,1.52,35765802,89814,70.45,390,405,390,513,277,395,398.22,0.18,0,-1586,423,408,399,384,375,404,380,311,118,500,270,1,1,62162413,249,21.11,0.64,12,0.14,19.00,631.00,676,20231120,-40.68,380,20241115,5.53,668,-39.97,20240206,380,5.53,20241115,676,-40.68,20231120,380,5.53,20241115,0.11,N,101400,500,310 억,,114060,N,N,0,N,00,N +20241120,110755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,400,5,2,1.27,30309820,76175,59.75,390,405,390,513,277,395,397.90,0.18,0,-1397,423,408,399,384,375,404,380,311,118,500,270,1,1,62162413,249,21.05,0.63,12,0.12,19.00,631.00,676,20231120,-40.83,380,20241115,5.26,668,-40.12,20240206,380,5.26,20241115,676,-40.83,20231120,380,5.26,20241115,0.11,N,101400,500,310 억,,114060,N,N,0,N,00,N +20241120,100754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,400,5,2,1.27,21243958,53499,41.96,390,405,390,513,277,395,397.09,0.18,0,-1282,423,408,399,384,375,404,380,311,118,500,270,1,1,62162413,249,21.05,0.63,12,0.09,19.00,631.00,676,20231120,-40.83,380,20241115,5.26,668,-40.12,20240206,380,5.26,20241115,676,-40.83,20231120,380,5.26,20241115,0.11,N,101400,500,310 억,,114060,N,N,0,N,00,N +20241120,090752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,399,4,2,1.01,10561104,26743,20.98,390,399,390,513,277,395,394.91,0.18,0,-731,423,408,399,384,375,404,380,311,118,500,270,1,1,62162413,248,21.00,0.63,12,0.04,19.00,631.00,676,20231120,-40.98,380,20241115,5.00,668,-40.27,20240206,380,5.00,20241115,676,-40.98,20231120,380,5.00,20241115,0.11,N,101400,500,310 억,,114060,N,N,0,N,00,N 20241119,160710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,395,-1,5,-0.25,50730756,127403,67.95,396,414,390,514,278,396,398.19,0.19,0,-1627,424,409,402,387,380,406,384,311,118,500,270,1,1,62162413,246,20.79,0.63,12,0.20,19.00,631.00,676,20231120,-41.57,380,20241115,3.95,668,-40.87,20240206,380,3.95,20241115,676,-41.57,20231120,380,3.95,20241115,0.14,N,101400,500,310 억,,115083,N,N,0,N,00,N 20241119,150723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,401,5,2,1.26,48519686,121815,64.97,396,414,390,514,278,396,398.31,0.19,0,-2492,424,409,402,387,380,406,384,311,118,500,270,1,1,62162413,249,21.11,0.64,12,0.20,19.00,631.00,676,20231120,-40.68,380,20241115,5.53,668,-39.97,20240206,380,5.53,20241115,676,-40.68,20231120,380,5.53,20241115,0.14,N,101400,500,310 억,,115083,N,N,0,N,00,N 20241119,140721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,400,4,2,1.01,48447519,121635,64.87,396,414,390,514,278,396,398.30,0.19,0,-2492,424,409,402,387,380,406,384,311,118,500,270,1,1,62162413,249,21.05,0.63,12,0.20,19.00,631.00,676,20231120,-40.83,380,20241115,5.26,668,-40.12,20240206,380,5.26,20241115,676,-40.83,20231120,380,5.26,20241115,0.14,N,101400,500,310 억,,115083,N,N,0,N,00,N diff --git a/101490/price/prices-20241101.csv b/101490/price/prices-20241101.csv index a5e31a8eef3a..b005f8a45cc4 100644 --- a/101490/price/prices-20241101.csv +++ b/101490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160742,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21300,-350,5,-1.62,1985171150,92324,147.69,21500,21950,21200,28100,15200,21650,21502.21,10.14,0,-16714,22316,21982,21466,21132,20616,22150,21300,107,6450,500,15580,50,1,21451447,4569,17.68,2.05,12,0.43,1205.00,10365.00,54200,20231128,-60.70,19010,20241114,12.05,49400,-56.88,20240313,19010,12.05,20241114,54200,-60.70,20231128,19010,12.05,20241114,2.50,N,101490,500,107 억,,2174688,N,N,1593,N,00,N +20241120,150752,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21450,-200,5,-0.92,1798294150,83582,133.70,21500,21950,21200,28100,15200,21650,21515.29,10.14,0,-15199,22316,21982,21466,21132,20616,22150,21300,107,6450,500,15580,50,1,21451447,4601,17.80,2.07,12,0.39,1205.00,10365.00,54200,20231128,-60.42,19010,20241114,12.84,49400,-56.58,20240313,19010,12.84,20241114,54200,-60.42,20231128,19010,12.84,20241114,2.50,N,101490,500,107 억,,2174688,N,N,649,N,00,N +20241120,140753,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21700,50,2,0.23,1588468850,73834,118.11,21500,21950,21200,28100,15200,21650,21514.01,10.14,0,-12009,22316,21982,21466,21132,20616,22150,21300,107,6450,500,15580,50,1,21451447,4655,18.01,2.09,12,0.34,1205.00,10365.00,54200,20231128,-59.96,19010,20241114,14.15,49400,-56.07,20240313,19010,14.15,20241114,54200,-59.96,20231128,19010,14.15,20241114,2.50,N,101490,500,107 억,,2174688,N,N,649,N,00,N +20241120,130755,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21500,-150,5,-0.69,1260811800,58697,93.90,21500,21700,21200,28100,15200,21650,21479.94,10.14,0,-6964,22316,21982,21466,21132,20616,22150,21300,107,6450,500,15580,50,1,21451447,4612,17.84,2.07,12,0.27,1205.00,10365.00,54200,20231128,-60.33,19010,20241114,13.10,49400,-56.48,20240313,19010,13.10,20241114,54200,-60.33,20231128,19010,13.10,20241114,2.50,N,101490,500,107 억,,2174688,N,N,649,N,00,N +20241120,120753,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21650,0,3,0.00,1124725300,52390,83.81,21500,21700,21200,28100,15200,21650,21468.24,10.14,0,-3542,22316,21982,21466,21132,20616,22150,21300,107,6450,500,15580,50,1,21451447,4644,17.97,2.09,12,0.24,1205.00,10365.00,54200,20231128,-60.06,19010,20241114,13.89,49400,-56.17,20240313,19010,13.89,20241114,54200,-60.06,20231128,19010,13.89,20241114,2.50,N,101490,500,107 억,,2174688,N,N,649,N,00,N +20241120,110755,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21500,-150,5,-0.69,967136500,45073,72.10,21500,21700,21200,28100,15200,21650,21457.02,10.14,0,-2980,22316,21982,21466,21132,20616,22150,21300,107,6450,500,15580,50,1,21451447,4612,17.84,2.07,12,0.21,1205.00,10365.00,54200,20231128,-60.33,19010,20241114,13.10,49400,-56.48,20240313,19010,13.10,20241114,54200,-60.33,20231128,19010,13.10,20241114,2.50,N,101490,500,107 억,,2174688,N,N,649,N,00,N +20241120,100754,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21550,-100,5,-0.46,735770750,34340,54.93,21500,21700,21200,28100,15200,21650,21425.91,10.14,0,2412,22316,21982,21466,21132,20616,22150,21300,107,6450,500,15580,50,1,21451447,4623,17.88,2.08,12,0.16,1205.00,10365.00,54200,20231128,-60.24,19010,20241114,13.36,49400,-56.38,20240313,19010,13.36,20241114,54200,-60.24,20231128,19010,13.36,20241114,2.50,N,101490,500,107 억,,2174688,N,N,649,N,00,N +20241120,090752,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21450,-200,5,-0.92,62076250,2891,4.62,21500,21700,21350,28100,15200,21650,21470.82,10.14,0,1001,22316,21982,21466,21132,20616,22150,21300,107,6450,500,15580,50,1,21451447,4601,17.80,2.07,12,0.01,1205.00,10365.00,54200,20231128,-60.42,19010,20241114,12.84,49400,-56.58,20240313,19010,12.84,20241114,54200,-60.42,20231128,19010,12.84,20241114,2.50,N,101490,500,107 억,,2174688,N,N,649,N,00,N 20241119,160711,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21650,350,2,1.64,1340582450,62401,36.03,21050,21800,20950,27650,14950,21300,21483.19,10.20,0,-8118,22833,22066,21183,20416,19533,22450,20800,107,6350,500,15330,50,1,21451447,4644,17.97,2.09,12,0.29,1205.00,10365.00,54200,20231128,-60.06,19010,20241114,13.89,49400,-56.17,20240313,19010,13.89,20241114,54200,-60.06,20231128,19010,13.89,20241114,2.64,N,101490,500,107 억,,2187070,N,N,649,N,00,N 20241119,150723,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21800,500,2,2.35,1281524250,59680,34.46,21050,21800,20950,27650,14950,21300,21473.26,10.20,0,-7864,22833,22066,21183,20416,19533,22450,20800,107,6350,500,15330,50,1,21451447,4676,18.09,2.10,12,0.28,1205.00,10365.00,54200,20231128,-59.78,19010,20241114,14.68,49400,-55.87,20240313,19010,14.68,20241114,54200,-59.78,20231128,19010,14.68,20241114,2.64,N,101490,500,107 억,,2187070,N,N,680,N,00,N 20241119,140721,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21600,300,2,1.41,1096830150,51137,29.53,21050,21700,20950,27650,14950,21300,21448.86,10.20,0,-8809,22833,22066,21183,20416,19533,22450,20800,107,6350,500,15330,50,1,21451447,4634,17.93,2.08,12,0.24,1205.00,10365.00,54200,20231128,-60.15,19010,20241114,13.62,49400,-56.28,20240313,19010,13.62,20241114,54200,-60.15,20231128,19010,13.62,20241114,2.64,N,101490,500,107 억,,2187070,N,N,680,N,00,N diff --git a/101530/price/prices-20241101.csv b/101530/price/prices-20241101.csv index 9557b75edd11..9bb6cd1c45bb 100644 --- a/101530/price/prices-20241101.csv +++ b/101530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160742,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5850,200,2,3.54,336965640,58292,340.87,5740,5920,5620,7340,3960,5650,5779.39,0.81,0,-5799,5836,5742,5656,5562,5476,5790,5610,146,1690,500,3610,10,1,29116822,1703,7.87,0.55,12,0.20,743.00,10645.00,9900,20240611,-40.91,5100,20231114,14.71,9900,-40.91,20240611,5100,14.71,20240416,9900,-40.91,20240611,5100,14.71,20240416,0.26,N,101530,500,145 억,,236868,N,N,3,N,00,N +20241120,150752,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5840,190,2,3.36,290465270,50361,294.49,5740,5920,5620,7340,3960,5650,5767.66,0.81,0,-5942,5836,5742,5656,5562,5476,5790,5610,146,1690,500,3610,10,1,29116822,1700,7.86,0.55,12,0.17,743.00,10645.00,9900,20240611,-41.01,5100,20231114,14.51,9900,-41.01,20240611,5100,14.51,20240416,9900,-41.01,20240611,5100,14.51,20240416,0.26,N,101530,500,145 억,,236868,N,N,0,N,00,N +20241120,140754,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5710,60,2,1.06,93066010,16430,96.08,5740,5740,5620,7340,3960,5650,5664.40,0.81,0,-4283,5836,5742,5656,5562,5476,5790,5610,146,1690,500,3610,10,1,29116822,1663,7.69,0.54,12,0.06,743.00,10645.00,9900,20240611,-42.32,5100,20231114,11.96,9900,-42.32,20240611,5100,11.96,20240416,9900,-42.32,20240611,5100,11.96,20240416,0.26,N,101530,500,145 억,,236868,N,N,0,N,00,N +20241120,130755,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5700,50,2,0.88,81823220,14458,84.54,5740,5740,5620,7340,3960,5650,5659.37,0.81,0,-4322,5836,5742,5656,5562,5476,5790,5610,146,1690,500,3610,10,1,29116822,1660,7.67,0.54,12,0.05,743.00,10645.00,9900,20240611,-42.42,5100,20231114,11.76,9900,-42.42,20240611,5100,11.76,20240416,9900,-42.42,20240611,5100,11.76,20240416,0.26,N,101530,500,145 억,,236868,N,N,0,N,00,N +20241120,120753,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5680,30,2,0.53,68152260,12056,70.50,5740,5740,5620,7340,3960,5650,5652.97,0.81,0,-4194,5836,5742,5656,5562,5476,5790,5610,146,1690,500,3610,10,1,29116822,1654,7.64,0.53,12,0.04,743.00,10645.00,9900,20240611,-42.63,5100,20231114,11.37,9900,-42.63,20240611,5100,11.37,20240416,9900,-42.63,20240611,5100,11.37,20240416,0.26,N,101530,500,145 억,,236868,N,N,0,N,00,N +20241120,110756,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5660,10,2,0.18,54961360,9716,56.82,5740,5740,5630,7340,3960,5650,5656.79,0.81,0,-4712,5836,5742,5656,5562,5476,5790,5610,146,1690,500,3610,10,1,29116822,1648,7.62,0.53,12,0.03,743.00,10645.00,9900,20240611,-42.83,5100,20231114,10.98,9900,-42.83,20240611,5100,10.98,20240416,9900,-42.83,20240611,5100,10.98,20240416,0.26,N,101530,500,145 억,,236868,N,N,0,N,00,N +20241120,100754,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5660,10,2,0.18,35303460,6253,36.57,5740,5740,5630,7340,3960,5650,5645.84,0.81,0,-3351,5836,5742,5656,5562,5476,5790,5610,146,1690,500,3610,10,1,29116822,1648,7.62,0.53,12,0.02,743.00,10645.00,9900,20240611,-42.83,5100,20231114,10.98,9900,-42.83,20240611,5100,10.98,20240416,9900,-42.83,20240611,5100,10.98,20240416,0.26,N,101530,500,145 억,,236868,N,N,0,N,00,N +20241120,090753,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5650,0,3,0.00,11324540,2004,11.72,5740,5740,5650,7340,3960,5650,5650.97,0.81,0,-1975,5836,5742,5656,5562,5476,5790,5610,146,1690,500,3610,10,1,29116822,1645,7.60,0.53,12,0.01,743.00,10645.00,9900,20240611,-42.93,5100,20231114,10.78,9900,-42.93,20240611,5100,10.78,20240416,9900,-42.93,20240611,5100,10.78,20240416,0.26,N,101530,500,145 억,,236868,N,N,0,N,00,N 20241119,160711,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5650,60,2,1.07,95816380,16951,59.14,5570,5750,5570,7260,3920,5590,5652.55,0.81,0,871,5770,5680,5560,5470,5350,5725,5515,146,1670,500,3570,10,1,29116822,1645,7.60,0.53,12,0.06,743.00,10645.00,9900,20240611,-42.93,5100,20231110,10.78,9900,-42.93,20240611,5100,10.78,20240416,9900,-42.93,20240611,5100,10.78,20240416,0.25,N,101530,500,145 억,,235910,N,N,13,N,00,N 20241119,150723,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5660,70,2,1.25,94567360,16730,58.37,5570,5750,5570,7260,3920,5590,5652.56,0.81,0,942,5770,5680,5560,5470,5350,5725,5515,146,1670,500,3570,10,1,29116822,1648,7.62,0.53,12,0.06,743.00,10645.00,9900,20240611,-42.83,5100,20231110,10.98,9900,-42.83,20240611,5100,10.98,20240416,9900,-42.83,20240611,5100,10.98,20240416,0.25,N,101530,500,145 억,,235910,N,N,13,N,00,N 20241119,140722,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5660,70,2,1.25,91679670,16219,56.58,5570,5750,5570,7260,3920,5590,5652.61,0.81,0,817,5770,5680,5560,5470,5350,5725,5515,146,1670,500,3570,10,1,29116822,1648,7.62,0.53,12,0.06,743.00,10645.00,9900,20240611,-42.83,5100,20231110,10.98,9900,-42.83,20240611,5100,10.98,20240416,9900,-42.83,20240611,5100,10.98,20240416,0.25,N,101530,500,145 억,,235910,N,N,13,N,00,N diff --git a/101670/price/prices-20241101.csv b/101670/price/prices-20241101.csv index a84f321e5b7e..00c21bd74bba 100644 --- a/101670/price/prices-20241101.csv +++ b/101670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160742,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-105,5,-4.17,3401115860,1388422,58.42,2580,2580,2400,3265,1765,2515,2449.67,3.52,0,-253333,2691,2602,2456,2367,2221,2647,2412,103,750,200,0,5,1,51691656,1246,-1.88,1.41,12,2.69,-1284.00,1705.00,14480,20231219,-83.36,1459,20241031,65.18,8670,-72.20,20240102,1459,65.18,20241031,14480,-83.36,20231219,1459,65.18,20241031,0.05,N,101670,200,103 억,,1818350,N,N,5,N,02,N +20241120,150752,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-85,5,-3.38,3225710955,1316040,55.38,2580,2580,2400,3265,1765,2515,2451.07,3.52,0,-244968,2691,2602,2456,2367,2221,2647,2412,103,750,200,0,5,1,51691656,1256,-1.89,1.43,12,2.55,-1284.00,1705.00,14480,20231219,-83.22,1459,20241031,66.55,8670,-71.97,20240102,1459,66.55,20241031,14480,-83.22,20231219,1459,66.55,20241031,0.05,N,101670,200,103 억,,1818350,N,N,7,N,02,N +20241120,140754,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,-70,5,-2.78,2961127890,1207886,50.83,2580,2580,2400,3265,1765,2515,2451.50,3.52,0,-232694,2691,2602,2456,2367,2221,2647,2412,103,750,200,0,5,1,51691656,1264,-1.90,1.43,12,2.34,-1284.00,1705.00,14480,20231219,-83.11,1459,20241031,67.58,8670,-71.80,20240102,1459,67.58,20241031,14480,-83.11,20231219,1459,67.58,20241031,0.05,N,101670,200,103 억,,1818350,N,N,7,N,02,N +20241120,130755,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-45,5,-1.79,2706122515,1104144,46.46,2580,2580,2400,3265,1765,2515,2450.88,3.52,0,-205156,2691,2602,2456,2367,2221,2647,2412,103,750,200,0,5,1,51691656,1277,-1.92,1.45,12,2.14,-1284.00,1705.00,14480,20231219,-82.94,1459,20241031,69.29,8670,-71.51,20240102,1459,69.29,20241031,14480,-82.94,20231219,1459,69.29,20241031,0.05,N,101670,200,103 억,,1818350,N,N,7,N,02,N +20241120,120754,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-55,5,-2.19,2539033055,1036304,43.61,2580,2580,2400,3265,1765,2515,2450.08,3.52,0,-205289,2691,2602,2456,2367,2221,2647,2412,103,750,200,0,5,1,51691656,1272,-1.92,1.44,12,2.00,-1284.00,1705.00,14480,20231219,-83.01,1459,20241031,68.61,8670,-71.63,20240102,1459,68.61,20241031,14480,-83.01,20231219,1459,68.61,20241031,0.05,N,101670,200,103 억,,1818350,N,N,7,N,02,N +20241120,110756,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-65,5,-2.58,2259955215,922039,38.80,2580,2580,2400,3265,1765,2515,2451.04,3.52,0,-193621,2691,2602,2456,2367,2221,2647,2412,103,750,200,0,5,1,51691656,1266,-1.91,1.44,12,1.78,-1284.00,1705.00,14480,20231219,-83.08,1459,20241031,67.92,8670,-71.74,20240102,1459,67.92,20241031,14480,-83.08,20231219,1459,67.92,20241031,0.05,N,101670,200,103 억,,1818350,N,N,7,N,02,N +20241120,100755,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,-70,5,-2.78,1629196185,666227,28.03,2580,2580,2400,3265,1765,2515,2445.41,3.52,0,-126170,2691,2602,2456,2367,2221,2647,2412,103,750,200,0,5,1,51691656,1264,-1.90,1.43,12,1.29,-1284.00,1705.00,14480,20231219,-83.11,1459,20241031,67.58,8670,-71.80,20240102,1459,67.58,20241031,14480,-83.11,20231219,1459,67.58,20241031,0.05,N,101670,200,103 억,,1818350,N,N,7,N,02,N +20241120,090753,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-75,5,-2.98,560013515,224815,9.46,2580,2580,2430,3265,1765,2515,2491.00,3.52,0,-64951,2691,2602,2456,2367,2221,2647,2412,103,750,200,0,5,1,51691656,1261,-1.90,1.43,12,0.43,-1284.00,1705.00,14480,20231219,-83.15,1459,20241031,67.24,8670,-71.86,20240102,1459,67.24,20241031,14480,-83.15,20231219,1459,67.24,20241031,0.05,N,101670,200,103 억,,1818350,N,N,7,N,02,N 20241119,160711,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,115,2,4.79,5716819705,2336349,98.58,2405,2545,2310,3120,1680,2400,2446.76,3.37,0,78127,2686,2542,2406,2262,2126,2615,2335,103,720,200,0,5,1,51691656,1300,-1.96,1.48,12,4.52,-1284.00,1705.00,14480,20231219,-82.63,1459,20241031,72.38,8670,-70.99,20240102,1459,72.38,20241031,14480,-82.63,20231219,1459,72.38,20241031,0.05,N,101670,200,103 억,,1743415,N,N,7,N,02,N 20241119,150723,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,100,2,4.17,5366233500,2196649,92.68,2405,2545,2310,3120,1680,2400,2442.92,3.37,0,104288,2686,2542,2406,2262,2126,2615,2335,103,720,200,0,5,1,51691656,1292,-1.95,1.47,12,4.25,-1284.00,1705.00,14480,20231219,-82.73,1459,20241031,71.35,8670,-71.16,20240102,1459,71.35,20241031,14480,-82.73,20231219,1459,71.35,20241031,0.05,N,101670,200,103 억,,1743415,N,N,3,N,02,N 20241119,140722,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,90,2,3.75,4920790855,2018215,85.16,2405,2545,2310,3120,1680,2400,2438.19,3.37,0,118970,2686,2542,2406,2262,2126,2615,2335,103,720,200,0,5,1,51691656,1287,-1.94,1.46,12,3.90,-1284.00,1705.00,14480,20231219,-82.80,1459,20241031,70.66,8670,-71.28,20240102,1459,70.66,20241031,14480,-82.80,20231219,1459,70.66,20241031,0.05,N,101670,200,103 억,,1743415,N,N,3,N,02,N diff --git a/101680/price/prices-20241101.csv b/101680/price/prices-20241101.csv index 5c2624330f4a..2f0456263c70 100644 --- a/101680/price/prices-20241101.csv +++ b/101680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,150,2,7.35,75521520,35817,361.86,2040,2205,2040,2650,1430,2040,2108.54,0.00,0,240,2136,2087,2046,1997,1956,2112,2022,42,610,500,1380,5,1,8404000,184,-2.36,0.45,12,0.43,-927.00,4848.00,4565,20240104,-52.03,1857,20240805,17.93,4565,-52.03,20240104,1857,17.93,20240805,4565,-52.03,20240104,1857,17.93,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N +20241120,150753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2195,155,2,7.60,68499090,32607,329.43,2040,2205,2040,2650,1430,2040,2100.75,0.00,0,266,2136,2087,2046,1997,1956,2112,2022,42,610,500,1380,5,1,8404000,184,-2.37,0.45,12,0.39,-927.00,4848.00,4565,20240104,-51.92,1857,20240805,18.20,4565,-51.92,20240104,1857,18.20,20240805,4565,-51.92,20240104,1857,18.20,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N +20241120,140754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2135,95,2,4.66,56732035,27116,273.95,2040,2205,2040,2650,1430,2040,2092.20,0.00,0,-414,2136,2087,2046,1997,1956,2112,2022,42,610,500,1380,5,1,8404000,179,-2.30,0.44,12,0.32,-927.00,4848.00,4565,20240104,-53.23,1857,20240805,14.97,4565,-53.23,20240104,1857,14.97,20240805,4565,-53.23,20240104,1857,14.97,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N +20241120,130755,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2070,30,2,1.47,37908105,18319,185.08,2040,2180,2040,2650,1430,2040,2069.33,0.00,0,-86,2136,2087,2046,1997,1956,2112,2022,42,610,500,1380,5,1,8404000,174,-2.23,0.43,12,0.22,-927.00,4848.00,4565,20240104,-54.65,1857,20240805,11.47,4565,-54.65,20240104,1857,11.47,20240805,4565,-54.65,20240104,1857,11.47,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N +20241120,120754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2065,25,2,1.23,37316560,18033,182.19,2040,2180,2040,2650,1430,2040,2069.35,0.00,0,-125,2136,2087,2046,1997,1956,2112,2022,42,610,500,1380,5,1,8404000,174,-2.23,0.43,12,0.21,-927.00,4848.00,4565,20240104,-54.76,1857,20240805,11.20,4565,-54.76,20240104,1857,11.20,20240805,4565,-54.76,20240104,1857,11.20,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N +20241120,110756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,20,2,0.98,26164575,12580,127.10,2040,2180,2040,2650,1430,2040,2079.85,0.00,0,-386,2136,2087,2046,1997,1956,2112,2022,42,610,500,1380,5,1,8404000,173,-2.22,0.42,12,0.15,-927.00,4848.00,4565,20240104,-54.87,1857,20240805,10.93,4565,-54.87,20240104,1857,10.93,20240805,4565,-54.87,20240104,1857,10.93,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N +20241120,100755,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2065,25,2,1.23,21782105,10447,105.55,2040,2180,2040,2650,1430,2040,2085.01,0.00,0,-368,2136,2087,2046,1997,1956,2112,2022,42,610,500,1380,5,1,8404000,174,-2.23,0.43,12,0.12,-927.00,4848.00,4565,20240104,-54.76,1857,20240805,11.20,4565,-54.76,20240104,1857,11.20,20240805,4565,-54.76,20240104,1857,11.20,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N +20241120,090753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,35,2,1.72,571770,278,2.81,2040,2075,2040,2650,1430,2040,2056.73,0.00,0,-86,2136,2087,2046,1997,1956,2112,2022,42,610,500,1380,5,1,8404000,174,-2.24,0.43,12,0.00,-927.00,4848.00,4565,20240104,-54.55,1857,20240805,11.74,4565,-54.55,20240104,1857,11.74,20240805,4565,-54.55,20240104,1857,11.74,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N 20241119,160712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,45,2,2.26,20177055,9897,23.84,2005,2095,2005,2590,1397,1995,2038.70,0.00,0,-1062,2238,2116,2033,1911,1828,2075,1870,42,595,500,1350,5,1,8404000,171,-2.20,0.42,12,0.12,-927.00,4848.00,4565,20240104,-55.31,1857,20240805,9.85,4565,-55.31,20240104,1857,9.85,20240805,4565,-55.31,20240104,1857,9.85,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N 20241119,150724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2020,25,2,1.25,16805795,8236,19.84,2005,2095,2005,2590,1397,1995,2040.53,0.00,0,-225,2238,2116,2033,1911,1828,2075,1870,42,595,500,1350,5,1,8404000,170,-2.18,0.42,12,0.10,-927.00,4848.00,4565,20240104,-55.75,1857,20240805,8.78,4565,-55.75,20240104,1857,8.78,20240805,4565,-55.75,20240104,1857,8.78,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N 20241119,140722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2025,30,2,1.50,14264960,6970,16.79,2005,2095,2005,2590,1397,1995,2046.62,0.00,0,-190,2238,2116,2033,1911,1828,2075,1870,42,595,500,1350,5,1,8404000,170,-2.18,0.42,12,0.08,-927.00,4848.00,4565,20240104,-55.64,1857,20240805,9.05,4565,-55.64,20240104,1857,9.05,20240805,4565,-55.64,20240104,1857,9.05,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N diff --git a/101730/price/prices-20241101.csv b/101730/price/prices-20241101.csv index 791d9c76634f..9421bee9a539 100644 --- a/101730/price/prices-20241101.csv +++ b/101730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160743,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8920,-140,5,-1.55,923232460,100939,177.42,9060,9500,8900,11770,6350,9060,9147.06,0.64,0,-13021,9246,9152,9006,8912,8766,9180,8940,166,2710,500,6340,10,1,33295292,2970,46.46,3.29,12,0.30,192.00,2711.00,18140,20231213,-50.83,6610,20240805,34.95,15900,-43.90,20240111,6610,34.95,20240805,18140,-50.83,20231213,6610,34.95,20240805,2.22,N,101730,500,166 억,,211965,N,N,47,N,00,N +20241120,150753,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9020,-40,5,-0.44,859768220,93842,164.94,9060,9500,8900,11770,6350,9060,9161.87,0.64,0,-11230,9246,9152,9006,8912,8766,9180,8940,166,2710,500,6340,10,1,33295292,3003,46.98,3.33,12,0.28,192.00,2711.00,18140,20231213,-50.28,6610,20240805,36.46,15900,-43.27,20240111,6610,36.46,20240805,18140,-50.28,20231213,6610,36.46,20240805,2.22,N,101730,500,166 억,,211965,N,N,19,N,00,N +20241120,140755,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8910,-150,5,-1.66,800109270,87177,153.23,9060,9500,8910,11770,6350,9060,9177.99,0.64,0,-11175,9246,9152,9006,8912,8766,9180,8940,166,2710,500,6340,10,1,33295292,2967,46.41,3.29,12,0.26,192.00,2711.00,18140,20231213,-50.88,6610,20240805,34.80,15900,-43.96,20240111,6610,34.80,20240805,18140,-50.88,20231213,6610,34.80,20240805,2.22,N,101730,500,166 억,,211965,N,N,19,N,00,N +20241120,130756,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9020,-40,5,-0.44,723564870,78657,138.25,9060,9500,9000,11770,6350,9060,9198.99,0.64,0,-6099,9246,9152,9006,8912,8766,9180,8940,166,2710,500,6340,10,1,33295292,3003,46.98,3.33,12,0.24,192.00,2711.00,18140,20231213,-50.28,6610,20240805,36.46,15900,-43.27,20240111,6610,36.46,20240805,18140,-50.28,20231213,6610,36.46,20240805,2.22,N,101730,500,166 억,,211965,N,N,19,N,00,N +20241120,120754,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9090,30,2,0.33,538846620,58259,102.40,9060,9500,9050,11770,6350,9060,9249.16,0.64,0,-6518,9246,9152,9006,8912,8766,9180,8940,166,2710,500,6340,10,1,33295292,3027,47.34,3.35,12,0.17,192.00,2711.00,18140,20231213,-49.89,6610,20240805,37.52,15900,-42.83,20240111,6610,37.52,20240805,18140,-49.89,20231213,6610,37.52,20240805,2.22,N,101730,500,166 억,,211965,N,N,19,N,00,N +20241120,110756,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9090,30,2,0.33,471747640,50862,89.40,9060,9500,9060,11770,6350,9060,9275.05,0.64,0,-3458,9246,9152,9006,8912,8766,9180,8940,166,2710,500,6340,10,1,33295292,3027,47.34,3.35,12,0.15,192.00,2711.00,18140,20231213,-49.89,6610,20240805,37.52,15900,-42.83,20240111,6610,37.52,20240805,18140,-49.89,20231213,6610,37.52,20240805,2.22,N,101730,500,166 억,,211965,N,N,19,N,00,N +20241120,100755,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9240,180,2,1.99,430371340,46327,81.43,9060,9500,9060,11770,6350,9060,9289.86,0.64,0,-3430,9246,9152,9006,8912,8766,9180,8940,166,2710,500,6340,10,1,33295292,3076,48.12,3.41,12,0.14,192.00,2711.00,18140,20231213,-49.06,6610,20240805,39.79,15900,-41.89,20240111,6610,39.79,20240805,18140,-49.06,20231213,6610,39.79,20240805,2.22,N,101730,500,166 억,,211965,N,N,19,N,00,N +20241120,090754,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9310,250,2,2.76,115394190,12439,21.86,9060,9320,9060,11770,6350,9060,9276.81,0.64,0,1481,9246,9152,9006,8912,8766,9180,8940,166,2710,500,6340,10,1,33295292,3100,48.49,3.43,12,0.04,192.00,2711.00,18140,20231213,-48.68,6610,20240805,40.85,15900,-41.45,20240111,6610,40.85,20240805,18140,-48.68,20231213,6610,40.85,20240805,2.22,N,101730,500,166 억,,211965,N,N,19,N,00,N 20241119,160712,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9060,0,3,0.00,506431650,56541,69.91,9060,9100,8860,11770,6350,9060,8954.99,0.61,0,8377,9393,9226,9113,8946,8833,9170,8890,166,2710,500,6340,10,1,33295292,3017,47.19,3.34,12,0.17,192.00,2711.00,18140,20231213,-50.06,6610,20240805,37.07,15900,-43.02,20240111,6610,37.07,20240805,18140,-50.06,20231213,6610,37.07,20240805,2.21,N,101730,500,166 억,,203614,N,N,19,N,00,N 20241119,150724,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9060,0,3,0.00,482396960,53887,66.63,9060,9100,8860,11770,6350,9060,8952.01,0.61,0,8598,9393,9226,9113,8946,8833,9170,8890,166,2710,500,6340,10,1,33295292,3017,47.19,3.34,12,0.16,192.00,2711.00,18140,20231213,-50.06,6610,20240805,37.07,15900,-43.02,20240111,6610,37.07,20240805,18140,-50.06,20231213,6610,37.07,20240805,2.21,N,101730,500,166 억,,203614,N,N,20,N,00,N 20241119,140722,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8910,-150,5,-1.66,295683150,33110,40.94,9060,9100,8860,11770,6350,9060,8930.33,0.61,0,-5342,9393,9226,9113,8946,8833,9170,8890,166,2710,500,6340,10,1,33295292,2967,46.41,3.29,12,0.10,192.00,2711.00,18140,20231213,-50.88,6610,20240805,34.80,15900,-43.96,20240111,6610,34.80,20240805,18140,-50.88,20231213,6610,34.80,20240805,2.21,N,101730,500,166 억,,203614,N,N,20,N,00,N diff --git a/101930/price/prices-20241101.csv b/101930/price/prices-20241101.csv index 04d62ae8585a..e2dd52dd75ed 100644 --- a/101930/price/prices-20241101.csv +++ b/101930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24700,1450,2,6.24,1821451150,74966,309.82,23250,25300,23000,30200,16300,23250,24297.02,0.67,0,5687,24316,23782,22966,22432,21616,24050,22700,49,6950,500,15340,50,1,9615733,2375,92.51,1.34,12,0.78,267.00,18396.00,28000,20240625,-11.79,10180,20231113,142.63,28000,-11.79,20240625,10300,139.81,20240131,28000,-11.79,20240625,10300,139.81,20240131,0.23,N,101930,500,49 억,,64281,N,N,0,N,00,N +20241120,150753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24600,1350,2,5.81,1717218200,70731,292.31,23250,25300,23000,30200,16300,23250,24278.16,0.67,0,3031,24316,23782,22966,22432,21616,24050,22700,49,6950,500,15340,50,1,9615733,2365,92.13,1.34,12,0.74,267.00,18396.00,28000,20240625,-12.14,10180,20231113,141.65,28000,-12.14,20240625,10300,138.83,20240131,28000,-12.14,20240625,10300,138.83,20240131,0.23,N,101930,500,49 억,,64281,N,N,0,N,00,N +20241120,140755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24350,1100,2,4.73,845787950,35455,146.53,23250,24450,23000,30200,16300,23250,23855.25,0.67,0,-113,24316,23782,22966,22432,21616,24050,22700,49,6950,500,15340,50,1,9615733,2341,91.20,1.32,12,0.37,267.00,18396.00,28000,20240625,-13.04,10180,20231113,139.19,28000,-13.04,20240625,10300,136.41,20240131,28000,-13.04,20240625,10300,136.41,20240131,0.23,N,101930,500,49 억,,64281,N,N,0,N,00,N +20241120,130756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23950,700,2,3.01,643846700,27060,111.83,23250,24450,23000,30200,16300,23250,23793.30,0.67,0,-430,24316,23782,22966,22432,21616,24050,22700,49,6950,500,15340,50,1,9615733,2303,89.70,1.30,12,0.28,267.00,18396.00,28000,20240625,-14.46,10180,20231113,135.27,28000,-14.46,20240625,10300,132.52,20240131,28000,-14.46,20240625,10300,132.52,20240131,0.23,N,101930,500,49 억,,64281,N,N,0,N,00,N +20241120,120755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23800,550,2,2.37,612973750,25769,106.50,23250,24450,23000,30200,16300,23250,23787.25,0.67,0,-21,24316,23782,22966,22432,21616,24050,22700,49,6950,500,15340,50,1,9615733,2289,89.14,1.29,12,0.27,267.00,18396.00,28000,20240625,-15.00,10180,20231113,133.79,28000,-15.00,20240625,10300,131.07,20240131,28000,-15.00,20240625,10300,131.07,20240131,0.23,N,101930,500,49 억,,64281,N,N,0,N,00,N +20241120,110757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23700,450,2,1.94,538023100,22581,93.32,23250,24450,23000,30200,16300,23250,23826.36,0.67,0,-475,24316,23782,22966,22432,21616,24050,22700,49,6950,500,15340,50,1,9615733,2279,88.76,1.29,12,0.23,267.00,18396.00,28000,20240625,-15.36,10180,20231113,132.81,28000,-15.36,20240625,10300,130.10,20240131,28000,-15.36,20240625,10300,130.10,20240131,0.23,N,101930,500,49 억,,64281,N,N,0,N,00,N +20241120,100755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23700,450,2,1.94,164336600,7048,29.13,23250,23750,23000,30200,16300,23250,23316.77,0.67,0,2126,24316,23782,22966,22432,21616,24050,22700,49,6950,500,15340,50,1,9615733,2279,88.76,1.29,12,0.07,267.00,18396.00,28000,20240625,-15.36,10180,20231113,132.81,28000,-15.36,20240625,10300,130.10,20240131,28000,-15.36,20240625,10300,130.10,20240131,0.23,N,101930,500,49 억,,64281,N,N,0,N,00,N +20241120,090754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23100,-150,5,-0.65,28311000,1217,5.03,23250,23600,23000,30200,16300,23250,23262.94,0.67,0,-195,24316,23782,22966,22432,21616,24050,22700,49,6950,500,15340,50,1,9615733,2221,86.52,1.26,12,0.01,267.00,18396.00,28000,20240625,-17.50,10180,20231113,126.92,28000,-17.50,20240625,10300,124.27,20240131,28000,-17.50,20240625,10300,124.27,20240131,0.23,N,101930,500,49 억,,64281,N,N,0,N,00,N 20241119,160712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23250,850,2,3.79,556354400,24169,107.50,22400,23500,22150,29100,15700,22400,23019.34,0.68,0,-1292,23366,22882,22416,21932,21466,22650,21700,49,6700,500,14780,50,1,9615733,2236,87.08,1.26,12,0.25,267.00,18396.00,28000,20240625,-16.96,10180,20231113,128.39,28000,-16.96,20240625,10300,125.73,20240131,28000,-16.96,20240625,10300,125.73,20240131,0.23,N,101930,500,49 억,,65647,N,N,0,N,00,N 20241119,150724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23300,900,2,4.02,520782500,22642,100.71,22400,23500,22150,29100,15700,22400,23000.73,0.68,0,-1097,23366,22882,22416,21932,21466,22650,21700,49,6700,500,14780,50,1,9615733,2240,87.27,1.27,12,0.24,267.00,18396.00,28000,20240625,-16.79,10180,20231113,128.88,28000,-16.79,20240625,10300,126.21,20240131,28000,-16.79,20240625,10300,126.21,20240131,0.23,N,101930,500,49 억,,65647,N,N,0,N,00,N 20241119,140723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23300,900,2,4.02,394041300,17214,76.56,22400,23350,22150,29100,15700,22400,22890.75,0.68,0,-2592,23366,22882,22416,21932,21466,22650,21700,49,6700,500,14780,50,1,9615733,2240,87.27,1.27,12,0.18,267.00,18396.00,28000,20240625,-16.79,10180,20231113,128.88,28000,-16.79,20240625,10300,126.21,20240131,28000,-16.79,20240625,10300,126.21,20240131,0.23,N,101930,500,49 억,,65647,N,N,0,N,00,N diff --git a/102120/price/prices-20241101.csv b/102120/price/prices-20241101.csv index b47d5d978c54..cb15f4bfa44a 100644 --- a/102120/price/prices-20241101.csv +++ b/102120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160743,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8100,-10,5,-0.12,432988950,53057,59.86,8150,8280,8060,10540,5680,8110,8160.92,4.17,0,9408,8503,8306,8183,7986,7863,8245,7925,89,2430,500,5020,10,1,17780753,1440,-11.47,1.25,12,0.30,-706.00,6499.00,25750,20240125,-68.54,7730,20231113,4.79,25750,-68.54,20240125,7950,1.89,20241115,25750,-68.54,20240125,7950,1.89,20241115,4.81,N,102120,500,88 억,,742142,N,N,7,N,00,N +20241120,150753,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8080,-30,5,-0.37,388607880,47567,53.66,8150,8280,8060,10540,5680,8110,8169.69,4.17,0,8666,8503,8306,8183,7986,7863,8245,7925,89,2430,500,5020,10,1,17780753,1437,-11.44,1.24,12,0.27,-706.00,6499.00,25750,20240125,-68.62,7730,20231113,4.53,25750,-68.62,20240125,7950,1.64,20241115,25750,-68.62,20240125,7950,1.64,20241115,4.81,N,102120,500,88 억,,742142,N,N,9,N,00,N +20241120,140755,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8200,90,2,1.11,325523250,39795,44.89,8150,8280,8060,10540,5680,8110,8180.00,4.17,0,9050,8503,8306,8183,7986,7863,8245,7925,89,2430,500,5020,10,1,17780753,1458,-11.61,1.26,12,0.22,-706.00,6499.00,25750,20240125,-68.16,7730,20231113,6.08,25750,-68.16,20240125,7950,3.14,20241115,25750,-68.16,20240125,7950,3.14,20241115,4.81,N,102120,500,88 억,,742142,N,N,9,N,00,N +20241120,130756,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8190,80,2,0.99,307000660,37531,42.34,8150,8280,8060,10540,5680,8110,8179.92,4.17,0,9261,8503,8306,8183,7986,7863,8245,7925,89,2430,500,5020,10,1,17780753,1456,-11.60,1.26,12,0.21,-706.00,6499.00,25750,20240125,-68.19,7730,20231113,5.95,25750,-68.19,20240125,7950,3.02,20241115,25750,-68.19,20240125,7950,3.02,20241115,4.81,N,102120,500,88 억,,742142,N,N,9,N,00,N +20241120,120755,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8260,150,2,1.85,280573700,34312,38.71,8150,8280,8060,10540,5680,8110,8177.13,4.17,0,8038,8503,8306,8183,7986,7863,8245,7925,89,2430,500,5020,10,1,17780753,1469,-11.70,1.27,12,0.19,-706.00,6499.00,25750,20240125,-67.92,7730,20231113,6.86,25750,-67.92,20240125,7950,3.90,20241115,25750,-67.92,20240125,7950,3.90,20241115,4.81,N,102120,500,88 억,,742142,N,N,9,N,00,N +20241120,110757,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8180,70,2,0.86,214556860,26253,29.62,8150,8280,8060,10540,5680,8110,8172.66,4.17,0,2063,8503,8306,8183,7986,7863,8245,7925,89,2430,500,5020,10,1,17780753,1454,-11.59,1.26,12,0.15,-706.00,6499.00,25750,20240125,-68.23,7730,20231113,5.82,25750,-68.23,20240125,7950,2.89,20241115,25750,-68.23,20240125,7950,2.89,20241115,4.81,N,102120,500,88 억,,742142,N,N,9,N,00,N +20241120,100756,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8150,40,2,0.49,94235630,11584,13.07,8150,8270,8060,10540,5680,8110,8134.98,4.17,0,-1256,8503,8306,8183,7986,7863,8245,7925,89,2430,500,5020,10,1,17780753,1449,-11.54,1.25,12,0.07,-706.00,6499.00,25750,20240125,-68.35,7730,20231113,5.43,25750,-68.35,20240125,7950,2.52,20241115,25750,-68.35,20240125,7950,2.52,20241115,4.81,N,102120,500,88 억,,742142,N,N,9,N,00,N +20241120,090754,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8200,90,2,1.11,11366080,1386,1.56,8150,8270,8150,10540,5680,8110,8200.63,4.17,0,-12,8503,8306,8183,7986,7863,8245,7925,89,2430,500,5020,10,1,17780753,1458,-11.61,1.26,12,0.01,-706.00,6499.00,25750,20240125,-68.16,7730,20231113,6.08,25750,-68.16,20240125,7950,3.14,20241115,25750,-68.16,20240125,7950,3.14,20241115,4.81,N,102120,500,88 억,,742142,N,N,9,N,00,N 20241119,160712,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8110,-240,5,-2.87,721495260,87995,104.27,8280,8380,8060,10850,5850,8350,8199.49,4.23,0,-10731,8763,8556,8353,8146,7943,8660,8250,89,2500,500,5170,10,1,17780753,1442,-11.49,1.25,12,0.49,-706.00,6499.00,25750,20240125,-68.50,7730,20231113,4.92,25750,-68.50,20240125,7950,2.01,20241115,25750,-68.50,20240125,7950,2.01,20241115,4.89,N,102120,500,88 억,,752875,N,N,9,N,00,N 20241119,150725,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8200,-150,5,-1.80,689386730,84053,99.60,8280,8380,8060,10850,5850,8350,8201.81,4.23,0,-11665,8763,8556,8353,8146,7943,8660,8250,89,2500,500,5170,10,1,17780753,1458,-11.61,1.26,12,0.47,-706.00,6499.00,25750,20240125,-68.16,7730,20231113,6.08,25750,-68.16,20240125,7950,3.14,20241115,25750,-68.16,20240125,7950,3.14,20241115,4.89,N,102120,500,88 억,,752875,N,N,12,N,00,N 20241119,140723,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8190,-160,5,-1.92,496412670,60324,71.48,8280,8380,8170,10850,5850,8350,8229.11,4.23,0,-9060,8763,8556,8353,8146,7943,8660,8250,89,2500,500,5170,10,1,17780753,1456,-11.60,1.26,12,0.34,-706.00,6499.00,25750,20240125,-68.19,7730,20231113,5.95,25750,-68.19,20240125,7950,3.02,20241115,25750,-68.19,20240125,7950,3.02,20241115,4.89,N,102120,500,88 억,,752875,N,N,12,N,00,N diff --git a/102260/price/prices-20241101.csv b/102260/price/prices-20241101.csv index 3b2891b30c25..338cdb2b21a3 100644 --- a/102260/price/prices-20241101.csv +++ b/102260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160743,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4030,50,2,1.26,144754580,36062,135.05,3985,4040,3980,5170,2790,3980,4014.05,2.41,0,-4260,4033,4006,3978,3951,3923,3992,3937,497,1190,1000,3020,5,1,49689728,2002,5.99,0.50,12,0.07,673.00,8062.00,5680,20240326,-29.05,3735,20240805,7.90,5680,-29.05,20240326,3735,7.90,20240805,5680,-29.05,20240326,3735,7.90,20240805,1.05,N,102260,1000,496 억,,1199317,N,N,11,N,00,N +20241120,150754,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4030,50,2,1.26,140413390,34984,131.02,3985,4040,3980,5170,2790,3980,4013.65,2.41,0,-3418,4033,4006,3978,3951,3923,3992,3937,497,1190,1000,3020,5,1,49689728,2002,5.99,0.50,12,0.07,673.00,8062.00,5680,20240326,-29.05,3735,20240805,7.90,5680,-29.05,20240326,3735,7.90,20240805,5680,-29.05,20240326,3735,7.90,20240805,1.05,N,102260,1000,496 억,,1199317,N,N,5,N,00,N +20241120,140756,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4020,40,2,1.01,125731400,31342,117.38,3985,4035,3980,5170,2790,3980,4011.59,2.41,0,-2372,4033,4006,3978,3951,3923,3992,3937,497,1190,1000,3020,5,1,49689728,1998,5.97,0.50,12,0.06,673.00,8062.00,5680,20240326,-29.23,3735,20240805,7.63,5680,-29.23,20240326,3735,7.63,20240805,5680,-29.23,20240326,3735,7.63,20240805,1.05,N,102260,1000,496 억,,1199317,N,N,5,N,00,N +20241120,130756,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4020,40,2,1.01,98479730,24571,92.02,3985,4035,3980,5170,2790,3980,4007.97,2.41,0,-2622,4033,4006,3978,3951,3923,3992,3937,497,1190,1000,3020,5,1,49689728,1998,5.97,0.50,12,0.05,673.00,8062.00,5680,20240326,-29.23,3735,20240805,7.63,5680,-29.23,20240326,3735,7.63,20240805,5680,-29.23,20240326,3735,7.63,20240805,1.05,N,102260,1000,496 억,,1199317,N,N,5,N,00,N +20241120,120755,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4015,35,2,0.88,85024790,21225,79.49,3985,4035,3980,5170,2790,3980,4005.88,2.41,0,-3747,4033,4006,3978,3951,3923,3992,3937,497,1190,1000,3020,5,1,49689728,1995,5.97,0.50,12,0.04,673.00,8062.00,5680,20240326,-29.31,3735,20240805,7.50,5680,-29.31,20240326,3735,7.50,20240805,5680,-29.31,20240326,3735,7.50,20240805,1.05,N,102260,1000,496 억,,1199317,N,N,5,N,00,N +20241120,110757,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4015,35,2,0.88,76536575,19111,71.57,3985,4035,3980,5170,2790,3980,4004.84,2.41,0,-3413,4033,4006,3978,3951,3923,3992,3937,497,1190,1000,3020,5,1,49689728,1995,5.97,0.50,12,0.04,673.00,8062.00,5680,20240326,-29.31,3735,20240805,7.50,5680,-29.31,20240326,3735,7.50,20240805,5680,-29.31,20240326,3735,7.50,20240805,1.05,N,102260,1000,496 억,,1199317,N,N,5,N,00,N +20241120,100756,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3995,15,2,0.38,38155315,9545,35.75,3985,4035,3980,5170,2790,3980,3997.41,2.41,0,-4364,4033,4006,3978,3951,3923,3992,3937,497,1190,1000,3020,5,1,49689728,1985,5.94,0.50,12,0.02,673.00,8062.00,5680,20240326,-29.67,3735,20240805,6.96,5680,-29.67,20240326,3735,6.96,20240805,5680,-29.67,20240326,3735,6.96,20240805,1.05,N,102260,1000,496 억,,1199317,N,N,5,N,00,N +20241120,090754,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4030,50,2,1.26,882340,220,0.82,3985,4035,3985,5170,2790,3980,4010.64,2.41,0,-136,4033,4006,3978,3951,3923,3992,3937,497,1190,1000,3020,5,1,49689728,2002,5.99,0.50,12,0.00,673.00,8062.00,5680,20240326,-29.05,3735,20240805,7.90,5680,-29.05,20240326,3735,7.90,20240805,5680,-29.05,20240326,3735,7.90,20240805,1.05,N,102260,1000,496 억,,1199317,N,N,5,N,00,N 20241119,160712,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3980,25,2,0.63,105998490,26681,37.38,4000,4005,3950,5140,2770,3955,3972.81,2.44,0,-13357,4071,4012,3976,3917,3881,4042,3947,497,1185,1000,3000,5,1,49689728,1978,5.91,0.49,12,0.05,673.00,8062.00,5680,20240326,-29.93,3735,20240805,6.56,5680,-29.93,20240326,3735,6.56,20240805,5680,-29.93,20240326,3735,6.56,20240805,1.10,N,102260,1000,496 억,,1213013,N,N,5,N,00,N 20241119,150725,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3980,25,2,0.63,102735480,25862,36.24,4000,4005,3950,5140,2770,3955,3972.45,2.44,0,-13011,4071,4012,3976,3917,3881,4042,3947,497,1185,1000,3000,5,1,49689728,1978,5.91,0.49,12,0.05,673.00,8062.00,5680,20240326,-29.93,3735,20240805,6.56,5680,-29.93,20240326,3735,6.56,20240805,5680,-29.93,20240326,3735,6.56,20240805,1.10,N,102260,1000,496 억,,1213013,N,N,16,N,00,N 20241119,140723,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3985,30,2,0.76,99252175,24988,35.01,4000,4005,3950,5140,2770,3955,3971.99,2.44,0,-12790,4071,4012,3976,3917,3881,4042,3947,497,1185,1000,3000,5,1,49689728,1980,5.92,0.49,12,0.05,673.00,8062.00,5680,20240326,-29.84,3735,20240805,6.69,5680,-29.84,20240326,3735,6.69,20240805,5680,-29.84,20240326,3735,6.69,20240805,1.10,N,102260,1000,496 억,,1213013,N,N,16,N,00,N diff --git a/102280/price/prices-20241101.csv b/102280/price/prices-20241101.csv index 12817ffeda16..b18e29e2ec45 100644 --- a/102280/price/prices-20241101.csv +++ b/102280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160744,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231113,0.00,13450,20231113,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241120,150754,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231113,0.00,13450,20231113,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241120,140756,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231113,0.00,13450,20231113,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241120,130757,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231113,0.00,13450,20231113,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241120,120755,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231113,0.00,13450,20231113,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241120,110758,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231113,0.00,13450,20231113,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241120,100756,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231113,0.00,13450,20231113,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20241120,090755,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231113,0.00,13450,20231113,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20241119,160713,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.26,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231110,0.00,13450,20231110,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,66044,N,N,0,N,00,N 20241119,150725,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.26,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231110,0.00,13450,20231110,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,66044,N,N,0,N,00,N 20241119,140723,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.26,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231110,0.00,13450,20231110,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,66044,N,N,0,N,00,N diff --git a/102370/price/prices-20241101.csv b/102370/price/prices-20241101.csv index b8a45427cc6d..7c36eda52857 100644 --- a/102370/price/prices-20241101.csv +++ b/102370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160744,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3640,-85,5,-2.28,423252730,116653,36.82,3725,3775,3500,4840,2610,3725,3627.89,0.43,0,-10910,3978,3851,3733,3606,3488,3915,3670,136,1115,500,2380,5,1,27229210,991,-19.57,0.79,12,0.43,-186.00,4633.00,8800,20231212,-58.64,2735,20240805,33.09,6740,-45.99,20240228,2735,33.09,20240805,8800,-58.64,20231212,2735,33.09,20240805,3.40,N,102370,500,136 억,,116054,N,N,0,N,00,N +20241120,150754,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3625,-100,5,-2.68,403288900,111143,35.08,3725,3775,3500,4840,2610,3725,3628.13,0.43,0,-9375,3978,3851,3733,3606,3488,3915,3670,136,1115,500,2380,5,1,27229210,987,-19.49,0.78,12,0.41,-186.00,4633.00,8800,20231212,-58.81,2735,20240805,32.54,6740,-46.22,20240228,2735,32.54,20240805,8800,-58.81,20231212,2735,32.54,20240805,3.40,N,102370,500,136 억,,116054,N,N,0,N,00,N +20241120,140756,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3605,-120,5,-3.22,349988665,96352,30.41,3725,3775,3500,4840,2610,3725,3631.92,0.43,0,-4114,3978,3851,3733,3606,3488,3915,3670,136,1115,500,2380,5,1,27229210,982,-19.38,0.78,12,0.35,-186.00,4633.00,8800,20231212,-59.03,2735,20240805,31.81,6740,-46.51,20240228,2735,31.81,20240805,8800,-59.03,20231212,2735,31.81,20240805,3.40,N,102370,500,136 억,,116054,N,N,0,N,00,N +20241120,130757,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3635,-90,5,-2.42,223202330,60855,19.21,3725,3775,3620,4840,2610,3725,3667.31,0.43,0,-7370,3978,3851,3733,3606,3488,3915,3670,136,1115,500,2380,5,1,27229210,990,-19.54,0.78,12,0.22,-186.00,4633.00,8800,20231212,-58.69,2735,20240805,32.91,6740,-46.07,20240228,2735,32.91,20240805,8800,-58.69,20231212,2735,32.91,20240805,3.40,N,102370,500,136 억,,116054,N,N,0,N,00,N +20241120,120756,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3655,-70,5,-1.88,209243075,57011,17.99,3725,3775,3620,4840,2610,3725,3669.75,0.43,0,-5292,3978,3851,3733,3606,3488,3915,3670,136,1115,500,2380,5,1,27229210,995,-19.65,0.79,12,0.21,-186.00,4633.00,8800,20231212,-58.47,2735,20240805,33.64,6740,-45.77,20240228,2735,33.64,20240805,8800,-58.47,20231212,2735,33.64,20240805,3.40,N,102370,500,136 억,,116054,N,N,0,N,00,N +20241120,110758,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3640,-85,5,-2.28,169341185,46021,14.52,3725,3775,3630,4840,2610,3725,3679.16,0.43,0,-5139,3978,3851,3733,3606,3488,3915,3670,136,1115,500,2380,5,1,27229210,991,-19.57,0.79,12,0.17,-186.00,4633.00,8800,20231212,-58.64,2735,20240805,33.09,6740,-45.99,20240228,2735,33.09,20240805,8800,-58.64,20231212,2735,33.09,20240805,3.40,N,102370,500,136 억,,116054,N,N,0,N,00,N +20241120,100756,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3645,-80,5,-2.15,145012490,39358,12.42,3725,3775,3630,4840,2610,3725,3683.93,0.43,0,-4511,3978,3851,3733,3606,3488,3915,3670,136,1115,500,2380,5,1,27229210,993,-19.60,0.79,12,0.14,-186.00,4633.00,8800,20231212,-58.58,2735,20240805,33.27,6740,-45.92,20240228,2735,33.27,20240805,8800,-58.58,20231212,2735,33.27,20240805,3.40,N,102370,500,136 억,,116054,N,N,0,N,00,N +20241120,090755,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3740,15,2,0.40,42126005,11272,3.56,3725,3775,3680,4840,2610,3725,3737.78,0.43,0,1073,3978,3851,3733,3606,3488,3915,3670,136,1115,500,2380,5,1,27229210,1018,-20.11,0.81,12,0.04,-186.00,4633.00,8800,20231212,-57.50,2735,20240805,36.75,6740,-44.51,20240228,2735,36.75,20240805,8800,-57.50,20231212,2735,36.75,20240805,3.40,N,102370,500,136 억,,116054,N,N,0,N,00,N 20241119,160713,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3725,25,2,0.68,1168540465,311752,263.12,3705,3860,3615,4810,2590,3700,3748.33,0.69,0,-67897,3866,3782,3676,3592,3486,3825,3635,136,1110,500,2360,5,1,27229210,1014,-20.03,0.80,12,1.14,-186.00,4633.00,8800,20231212,-57.67,2735,20240805,36.20,6740,-44.73,20240228,2735,36.20,20240805,8800,-57.67,20231212,2735,36.20,20240805,3.57,N,102370,500,136 억,,187522,N,N,0,N,00,N 20241119,150725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3735,35,2,0.95,1128833550,301169,254.19,3705,3860,3615,4810,2590,3700,3748.17,0.69,0,-69481,3866,3782,3676,3592,3486,3825,3635,136,1110,500,2360,5,1,27229210,1017,-20.08,0.81,12,1.11,-186.00,4633.00,8800,20231212,-57.56,2735,20240805,36.56,6740,-44.58,20240228,2735,36.56,20240805,8800,-57.56,20231212,2735,36.56,20240805,3.57,N,102370,500,136 억,,187522,N,N,0,N,00,N 20241119,140723,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3750,50,2,1.35,1031681485,275098,232.18,3705,3860,3615,4810,2590,3700,3750.23,0.69,0,-64113,3866,3782,3676,3592,3486,3825,3635,136,1110,500,2360,5,1,27229210,1021,-20.16,0.81,12,1.01,-186.00,4633.00,8800,20231212,-57.39,2735,20240805,37.11,6740,-44.36,20240228,2735,37.11,20240805,8800,-57.39,20231212,2735,37.11,20240805,3.57,N,102370,500,136 억,,187522,N,N,0,N,00,N diff --git a/102460/price/prices-20241101.csv b/102460/price/prices-20241101.csv index bb2a29daa426..c916fcf07304 100644 --- a/102460/price/prices-20241101.csv +++ b/102460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160744,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14170,-80,5,-0.56,465410350,32223,229.51,15200,15200,14160,18520,9980,14250,14445.15,0.69,0,-6116,14510,14380,14220,14090,13930,14445,14155,93,4270,500,10540,10,1,18586811,2634,73.42,1.04,12,0.17,193.00,13650.00,18650,20241104,-24.02,11170,20240805,26.86,18650,-24.02,20241104,11170,26.86,20240805,18650,-24.02,20241104,11170,26.86,20240805,1.67,N,102460,500,92 억,,128011,N,N,7,N,00,N +20241120,150755,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14240,-10,5,-0.07,422209110,29178,207.82,15200,15200,14160,18520,9980,14250,14470.12,0.69,0,-5725,14510,14380,14220,14090,13930,14445,14155,93,4270,500,10540,10,1,18586811,2647,73.78,1.04,12,0.16,193.00,13650.00,18650,20241104,-23.65,11170,20240805,27.48,18650,-23.65,20241104,11170,27.48,20240805,18650,-23.65,20241104,11170,27.48,20240805,1.67,N,102460,500,92 억,,128011,N,N,3,N,00,N +20241120,140757,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14340,90,2,0.63,388504090,26815,190.99,15200,15200,14160,18520,9980,14250,14488.31,0.69,0,-5654,14510,14380,14220,14090,13930,14445,14155,93,4270,500,10540,10,1,18586811,2665,74.30,1.05,12,0.14,193.00,13650.00,18650,20241104,-23.11,11170,20240805,28.38,18650,-23.11,20241104,11170,28.38,20240805,18650,-23.11,20241104,11170,28.38,20240805,1.67,N,102460,500,92 억,,128011,N,N,3,N,00,N +20241120,130757,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14280,30,2,0.21,336370190,23170,165.03,15200,15200,14160,18520,9980,14250,14517.49,0.69,0,-5118,14510,14380,14220,14090,13930,14445,14155,93,4270,500,10540,10,1,18586811,2654,73.99,1.05,12,0.12,193.00,13650.00,18650,20241104,-23.43,11170,20240805,27.84,18650,-23.43,20241104,11170,27.84,20240805,18650,-23.43,20241104,11170,27.84,20240805,1.67,N,102460,500,92 억,,128011,N,N,3,N,00,N +20241120,120756,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14250,0,3,0.00,328594980,22625,161.15,15200,15200,14160,18520,9980,14250,14523.54,0.69,0,-5032,14510,14380,14220,14090,13930,14445,14155,93,4270,500,10540,10,1,18586811,2649,73.83,1.04,12,0.12,193.00,13650.00,18650,20241104,-23.59,11170,20240805,27.57,18650,-23.59,20241104,11170,27.57,20240805,18650,-23.59,20241104,11170,27.57,20240805,1.67,N,102460,500,92 억,,128011,N,N,3,N,00,N +20241120,110758,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14300,50,2,0.35,310068220,21325,151.89,15200,15200,14160,18520,9980,14250,14540.13,0.69,0,-4533,14510,14380,14220,14090,13930,14445,14155,93,4270,500,10540,10,1,18586811,2658,74.09,1.05,12,0.11,193.00,13650.00,18650,20241104,-23.32,11170,20240805,28.02,18650,-23.32,20241104,11170,28.02,20240805,18650,-23.32,20241104,11170,28.02,20240805,1.67,N,102460,500,92 억,,128011,N,N,3,N,00,N +20241120,100757,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14310,60,2,0.42,233220940,15967,113.73,15200,15200,14160,18520,9980,14250,14606.43,0.69,0,-5257,14510,14380,14220,14090,13930,14445,14155,93,4270,500,10540,10,1,18586811,2660,74.15,1.05,12,0.09,193.00,13650.00,18650,20241104,-23.27,11170,20240805,28.11,18650,-23.27,20241104,11170,28.11,20240805,18650,-23.27,20241104,11170,28.11,20240805,1.67,N,102460,500,92 억,,128011,N,N,3,N,00,N +20241120,090755,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14410,160,2,1.12,127277680,8555,60.93,15200,15200,14360,18520,9980,14250,14877.58,0.69,0,-2525,14510,14380,14220,14090,13930,14445,14155,93,4270,500,10540,10,1,18586811,2678,74.66,1.06,12,0.05,193.00,13650.00,18650,20241104,-22.73,11170,20240805,29.01,18650,-22.73,20241104,11170,29.01,20240805,18650,-22.73,20241104,11170,29.01,20240805,1.67,N,102460,500,92 억,,128011,N,N,3,N,00,N 20241119,160713,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14250,190,2,1.35,198659090,13982,21.00,14100,14350,14060,18270,9850,14060,14208.20,0.69,0,41,15260,14660,14330,13730,13400,14495,13565,93,4210,500,10400,10,1,18586811,2649,73.83,1.04,12,0.08,193.00,13650.00,18650,20241104,-23.59,11170,20240805,27.57,18650,-23.59,20241104,11170,27.57,20240805,18650,-23.59,20241104,11170,27.57,20240805,1.69,N,102460,500,92 억,,127884,N,N,3,N,00,N 20241119,150725,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14200,140,2,1.00,186344290,13116,19.70,14100,14350,14060,18270,9850,14060,14207.40,0.69,0,55,15260,14660,14330,13730,13400,14495,13565,93,4210,500,10400,10,1,18586811,2639,73.58,1.04,12,0.07,193.00,13650.00,18650,20241104,-23.86,11170,20240805,27.13,18650,-23.86,20241104,11170,27.13,20240805,18650,-23.86,20241104,11170,27.13,20240805,1.69,N,102460,500,92 억,,127884,N,N,9,N,00,N 20241119,140724,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14270,210,2,1.49,138406100,9737,14.62,14100,14350,14060,18270,9850,14060,14214.45,0.69,0,-234,15260,14660,14330,13730,13400,14495,13565,93,4210,500,10400,10,1,18586811,2652,73.94,1.05,12,0.05,193.00,13650.00,18650,20241104,-23.49,11170,20240805,27.75,18650,-23.49,20241104,11170,27.75,20240805,18650,-23.49,20241104,11170,27.75,20240805,1.69,N,102460,500,92 억,,127884,N,N,9,N,00,N diff --git a/102710/price/prices-20241101.csv b/102710/price/prices-20241101.csv index 178304076b8b..24c133039b33 100644 --- a/102710/price/prices-20241101.csv +++ b/102710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16550,520,2,3.24,1228319180,75001,108.61,16120,16690,16030,20800,11230,16030,16376.79,11.41,0,-5455,16590,16310,16040,15760,15490,16450,15900,71,4770,500,11540,10,1,14287836,2365,-13.52,0.66,12,0.52,-1224.00,25207.00,33850,20240607,-51.11,13450,20241113,23.05,33850,-51.11,20240607,13450,23.05,20241113,33850,-51.11,20240607,13450,23.05,20241113,2.03,N,102710,500,71 억,,1629640,N,N,11,N,00,N +20241120,150755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16570,540,2,3.37,1184376430,72350,104.77,16120,16690,16030,20800,11230,16030,16370.12,11.41,0,-4556,16590,16310,16040,15760,15490,16450,15900,71,4770,500,11540,10,1,14287836,2367,-13.54,0.66,12,0.51,-1224.00,25207.00,33850,20240607,-51.05,13450,20241113,23.20,33850,-51.05,20240607,13450,23.20,20241113,33850,-51.05,20240607,13450,23.20,20241113,2.03,N,102710,500,71 억,,1629640,N,N,10,N,00,N +20241120,140757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16600,570,2,3.56,1022954410,62620,90.68,16120,16690,16030,20800,11230,16030,16335.93,11.41,0,1833,16590,16310,16040,15760,15490,16450,15900,71,4770,500,11540,10,1,14287836,2372,-13.56,0.66,12,0.44,-1224.00,25207.00,33850,20240607,-50.96,13450,20241113,23.42,33850,-50.96,20240607,13450,23.42,20241113,33850,-50.96,20240607,13450,23.42,20241113,2.03,N,102710,500,71 억,,1629640,N,N,10,N,00,N +20241120,130758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16410,380,2,2.37,772121630,47421,68.67,16120,16540,16030,20800,11230,16030,16282.30,11.41,0,2264,16590,16310,16040,15760,15490,16450,15900,71,4770,500,11540,10,1,14287836,2345,-13.41,0.65,12,0.33,-1224.00,25207.00,33850,20240607,-51.52,13450,20241113,22.01,33850,-51.52,20240607,13450,22.01,20241113,33850,-51.52,20240607,13450,22.01,20241113,2.03,N,102710,500,71 억,,1629640,N,N,10,N,00,N +20241120,120756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16400,370,2,2.31,670732620,41235,59.72,16120,16540,16030,20800,11230,16030,16266.13,11.41,0,2314,16590,16310,16040,15760,15490,16450,15900,71,4770,500,11540,10,1,14287836,2343,-13.40,0.65,12,0.29,-1224.00,25207.00,33850,20240607,-51.55,13450,20241113,21.93,33850,-51.55,20240607,13450,21.93,20241113,33850,-51.55,20240607,13450,21.93,20241113,2.03,N,102710,500,71 억,,1629640,N,N,10,N,00,N +20241120,110759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16320,290,2,1.81,542933770,33395,48.36,16120,16540,16030,20800,11230,16030,16257.97,11.41,0,2369,16590,16310,16040,15760,15490,16450,15900,71,4770,500,11540,10,1,14287836,2332,-13.33,0.65,12,0.23,-1224.00,25207.00,33850,20240607,-51.79,13450,20241113,21.34,33850,-51.79,20240607,13450,21.34,20241113,33850,-51.79,20240607,13450,21.34,20241113,2.03,N,102710,500,71 억,,1629640,N,N,10,N,00,N +20241120,100757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16180,150,2,0.94,467457540,28749,41.63,16120,16540,16030,20800,11230,16030,16260.00,11.41,0,1469,16590,16310,16040,15760,15490,16450,15900,71,4770,500,11540,10,1,14287836,2312,-13.22,0.64,12,0.20,-1224.00,25207.00,33850,20240607,-52.20,13450,20241113,20.30,33850,-52.20,20240607,13450,20.30,20241113,33850,-52.20,20240607,13450,20.30,20241113,2.03,N,102710,500,71 억,,1629640,N,N,10,N,00,N +20241120,090755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16400,370,2,2.31,123594170,7628,11.05,16120,16400,16030,20800,11230,16030,16202.81,11.41,0,1534,16590,16310,16040,15760,15490,16450,15900,71,4770,500,11540,10,1,14287836,2343,-13.40,0.65,12,0.05,-1224.00,25207.00,33850,20240607,-51.55,13450,20241113,21.93,33850,-51.55,20240607,13450,21.93,20241113,33850,-51.55,20240607,13450,21.93,20241113,2.03,N,102710,500,71 억,,1629640,N,N,10,N,00,N 20241119,160714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16030,10,2,0.06,1102131870,68841,47.63,16010,16320,15770,20800,11220,16020,16009.80,11.49,0,-12006,16766,16392,16126,15752,15486,16260,15620,71,4780,500,11530,10,1,14287836,2290,-13.10,0.64,12,0.48,-1224.00,25207.00,33850,20240607,-52.64,13450,20241113,19.18,33850,-52.64,20240607,13450,19.18,20241113,33850,-52.64,20240607,13450,19.18,20241113,2.03,N,102710,500,71 억,,1642153,N,N,10,N,00,N 20241119,150726,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16010,-10,5,-0.06,1014850160,63400,43.87,16010,16320,15770,20800,11220,16020,16007.10,11.49,0,-11127,16766,16392,16126,15752,15486,16260,15620,71,4780,500,11530,10,1,14287836,2287,-13.08,0.64,12,0.44,-1224.00,25207.00,33850,20240607,-52.70,13450,20241113,19.03,33850,-52.70,20240607,13450,19.03,20241113,33850,-52.70,20240607,13450,19.03,20241113,2.03,N,102710,500,71 억,,1642153,N,N,4,N,00,N 20241119,140724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15840,-180,5,-1.12,803009820,50042,34.62,16010,16320,15780,20800,11220,16020,16046.72,11.49,0,-9357,16766,16392,16126,15752,15486,16260,15620,71,4780,500,11530,10,1,14287836,2263,-12.94,0.63,12,0.35,-1224.00,25207.00,33850,20240607,-53.21,13450,20241113,17.77,33850,-53.21,20240607,13450,17.77,20241113,33850,-53.21,20240607,13450,17.77,20241113,2.03,N,102710,500,71 억,,1642153,N,N,4,N,00,N diff --git a/102940/price/prices-20241101.csv b/102940/price/prices-20241101.csv index 590b5bce7d64..3a36c630e663 100644 --- a/102940/price/prices-20241101.csv +++ b/102940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18000,-10,5,-0.06,200099760,11107,71.43,18010,18290,17820,23400,12610,18010,18015.64,1.36,0,1297,18603,18306,18003,17706,17403,18455,17855,62,5390,500,12600,10,1,12423387,2236,-6.69,1.49,12,0.09,-2692.00,12063.00,31000,20240115,-41.94,16780,20241115,7.27,31000,-41.94,20240115,16780,7.27,20241115,31000,-41.94,20240115,16780,7.27,20241115,0.16,N,102940,500,62 억,,169562,N,N,0,N,00,N +20241120,150755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18050,40,2,0.22,196072470,10884,69.99,18010,18290,17820,23400,12610,18010,18014.74,1.36,0,1365,18603,18306,18003,17706,17403,18455,17855,62,5390,500,12600,10,1,12423387,2242,-6.71,1.50,12,0.09,-2692.00,12063.00,31000,20240115,-41.77,16780,20241115,7.57,31000,-41.77,20240115,16780,7.57,20241115,31000,-41.77,20240115,16780,7.57,20241115,0.16,N,102940,500,62 억,,169562,N,N,0,N,00,N +20241120,140757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18000,-10,5,-0.06,155930380,8654,55.65,18010,18290,17820,23400,12610,18010,18018.30,1.36,0,1290,18603,18306,18003,17706,17403,18455,17855,62,5390,500,12600,10,1,12423387,2236,-6.69,1.49,12,0.07,-2692.00,12063.00,31000,20240115,-41.94,16780,20241115,7.27,31000,-41.94,20240115,16780,7.27,20241115,31000,-41.94,20240115,16780,7.27,20241115,0.16,N,102940,500,62 억,,169562,N,N,0,N,00,N +20241120,130758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18000,-10,5,-0.06,142034380,7883,50.69,18010,18290,17820,23400,12610,18010,18017.81,1.36,0,1030,18603,18306,18003,17706,17403,18455,17855,62,5390,500,12600,10,1,12423387,2236,-6.69,1.49,12,0.06,-2692.00,12063.00,31000,20240115,-41.94,16780,20241115,7.27,31000,-41.94,20240115,16780,7.27,20241115,31000,-41.94,20240115,16780,7.27,20241115,0.16,N,102940,500,62 억,,169562,N,N,0,N,00,N +20241120,120757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18030,20,2,0.11,131117030,7277,46.80,18010,18290,17820,23400,12610,18010,18018.01,1.36,0,1014,18603,18306,18003,17706,17403,18455,17855,62,5390,500,12600,10,1,12423387,2240,-6.70,1.49,12,0.06,-2692.00,12063.00,31000,20240115,-41.84,16780,20241115,7.45,31000,-41.84,20240115,16780,7.45,20241115,31000,-41.84,20240115,16780,7.45,20241115,0.16,N,102940,500,62 억,,169562,N,N,0,N,00,N +20241120,110759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18060,50,2,0.28,116664970,6478,41.66,18010,18290,17820,23400,12610,18010,18009.41,1.36,0,779,18603,18306,18003,17706,17403,18455,17855,62,5390,500,12600,10,1,12423387,2244,-6.71,1.50,12,0.05,-2692.00,12063.00,31000,20240115,-41.74,16780,20241115,7.63,31000,-41.74,20240115,16780,7.63,20241115,31000,-41.74,20240115,16780,7.63,20241115,0.16,N,102940,500,62 억,,169562,N,N,0,N,00,N +20241120,100757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18290,280,2,1.55,90854110,5057,32.52,18010,18290,17820,23400,12610,18010,17966.01,1.36,0,515,18603,18306,18003,17706,17403,18455,17855,62,5390,500,12600,10,1,12423387,2272,-6.79,1.52,12,0.04,-2692.00,12063.00,31000,20240115,-41.00,16780,20241115,9.00,31000,-41.00,20240115,16780,9.00,20241115,31000,-41.00,20240115,16780,9.00,20241115,0.16,N,102940,500,62 억,,169562,N,N,0,N,00,N +20241120,090756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18070,60,2,0.33,10049440,558,3.59,18010,18070,18000,23400,12610,18010,18009.75,1.36,0,-257,18603,18306,18003,17706,17403,18455,17855,62,5390,500,12600,10,1,12423387,2245,-6.71,1.50,12,0.00,-2692.00,12063.00,31000,20240115,-41.71,16780,20241115,7.69,31000,-41.71,20240115,16780,7.69,20241115,31000,-41.71,20240115,16780,7.69,20241115,0.16,N,102940,500,62 억,,169562,N,N,0,N,00,N 20241119,160714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18010,220,2,1.24,278169970,15550,189.84,17790,18300,17700,23100,12460,17790,17888.74,1.35,0,1994,18623,18206,17913,17496,17203,18060,17350,62,5310,500,12450,10,1,12423387,2237,-6.69,1.49,12,0.13,-2692.00,12063.00,31000,20240115,-41.90,16780,20241115,7.33,31000,-41.90,20240115,16780,7.33,20241115,31000,-41.90,20240115,16780,7.33,20241115,0.15,N,102940,500,62 억,,167568,N,N,0,N,00,N 20241119,150726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18030,240,2,1.35,277809720,15530,189.60,17790,18300,17700,23100,12460,17790,17888.58,1.35,0,1992,18623,18206,17913,17496,17203,18060,17350,62,5310,500,12450,10,1,12423387,2240,-6.70,1.49,12,0.13,-2692.00,12063.00,31000,20240115,-41.84,16780,20241115,7.45,31000,-41.84,20240115,16780,7.45,20241115,31000,-41.84,20240115,16780,7.45,20241115,0.15,N,102940,500,62 억,,167568,N,N,0,N,00,N 20241119,140724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18070,280,2,1.57,263779400,14751,180.09,17790,18300,17700,23100,12460,17790,17882.14,1.35,0,1961,18623,18206,17913,17496,17203,18060,17350,62,5310,500,12450,10,1,12423387,2245,-6.71,1.50,12,0.12,-2692.00,12063.00,31000,20240115,-41.71,16780,20241115,7.69,31000,-41.71,20240115,16780,7.69,20241115,31000,-41.71,20240115,16780,7.69,20241115,0.15,N,102940,500,62 억,,167568,N,N,0,N,00,N diff --git a/102950/price/prices-20241101.csv b/102950/price/prices-20241101.csv index 8943d0247c74..3a1f8e6de2a8 100644 --- a/102950/price/prices-20241101.csv +++ b/102950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160745,57,100.00,KONEX,,,N,N,N,N, ,N,2930,-75,5,-2.50,10733185,3593,109.54,3300,3300,2930,3455,2555,3005,2987.25,0.00,0,0,3201,3102,3001,2902,2801,3152,2952,69,450,500,1920,5,1,13121903,384,29.30,1.00,12,0.03,100.00,2927.00,4932,20240117,-40.59,2666,20231220,9.90,4932,-40.59,20240117,2800,4.64,20241113,4995,-41.34,20240117,2700,8.52,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241120,150755,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-5,5,-0.17,10586685,3543,108.02,3300,3300,2960,3455,2555,3005,2988.06,0.00,0,0,3201,3102,3001,2902,2801,3152,2952,69,450,500,1920,5,1,13121903,394,30.00,1.02,12,0.03,100.00,2927.00,4932,20240117,-39.17,2666,20231220,12.53,4932,-39.17,20240117,2800,7.14,20241113,4995,-39.94,20240117,2700,11.11,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241120,140757,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-5,5,-0.17,10194085,3411,103.99,3300,3300,2960,3455,2555,3005,2988.59,0.00,0,0,3201,3102,3001,2902,2801,3152,2952,69,450,500,1920,5,1,13121903,394,30.00,1.02,12,0.03,100.00,2927.00,4932,20240117,-39.17,2666,20231220,12.53,4932,-39.17,20240117,2800,7.14,20241113,4995,-39.94,20240117,2700,11.11,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241120,130758,57,100.00,KONEX,,,N,N,N,N, ,N,2960,-45,5,-1.50,9891070,3310,100.91,3300,3300,2960,3455,2555,3005,2988.24,0.00,0,0,3201,3102,3001,2902,2801,3152,2952,69,450,500,1920,5,1,13121903,388,29.60,1.01,12,0.03,100.00,2927.00,4932,20240117,-39.98,2666,20231220,11.03,4932,-39.98,20240117,2800,5.71,20241113,4995,-40.74,20240117,2700,9.63,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241120,120757,57,100.00,KONEX,,,N,N,N,N, ,N,3050,45,2,1.50,1692960,564,17.20,3300,3300,2990,3455,2555,3005,3001.70,0.00,0,0,3201,3102,3001,2902,2801,3152,2952,69,450,500,1920,5,1,13121903,400,30.50,1.04,12,0.00,100.00,2927.00,4932,20240117,-38.16,2666,20231220,14.40,4932,-38.16,20240117,2800,8.93,20241113,4995,-38.94,20240117,2700,12.96,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241120,110759,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-15,5,-0.50,81910,27,0.82,3300,3300,2990,3455,2555,3005,3033.70,0.00,0,0,3201,3102,3001,2902,2801,3152,2952,69,450,500,1920,5,1,13121903,392,29.90,1.02,12,0.00,100.00,2927.00,4932,20240117,-39.38,2666,20231220,12.15,4932,-39.38,20240117,2800,6.79,20241113,4995,-40.14,20240117,2700,10.74,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241120,100757,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-15,5,-0.50,81910,27,0.82,3300,3300,2990,3455,2555,3005,3033.70,0.00,0,0,3201,3102,3001,2902,2801,3152,2952,69,450,500,1920,5,1,13121903,392,29.90,1.02,12,0.00,100.00,2927.00,4932,20240117,-39.38,2666,20231220,12.15,4932,-39.38,20240117,2800,6.79,20241113,4995,-40.14,20240117,2700,10.74,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241120,090756,57,100.00,KONEX,,,N,N,N,N, ,N,3200,195,2,6.49,6500,2,0.06,3300,3300,3200,3455,2555,3005,3250.00,0.00,0,0,3201,3102,3001,2902,2801,3152,2952,69,450,500,1920,5,1,13121903,420,32.00,1.09,12,0.00,100.00,2927.00,4932,20240117,-35.12,2666,20231220,20.03,4932,-35.12,20240117,2800,14.29,20241113,4995,-35.94,20240117,2700,18.52,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20241119,160714,57,100.00,KONEX,,,N,N,N,N, ,N,3005,-75,5,-2.44,9793735,3280,105.74,2900,3100,2900,3540,2620,3080,2985.89,0.00,0,0,3506,3292,3076,2862,2646,3185,2755,69,460,500,1970,5,1,13121903,394,30.05,1.03,12,0.02,100.00,2927.00,4932,20240117,-39.07,2666,20231220,12.72,4932,-39.07,20240117,2800,7.32,20241113,4995,-39.84,20240117,2700,11.30,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20241119,150726,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-80,5,-2.60,9273935,3107,100.16,2900,3100,2900,3540,2620,3080,2984.85,0.00,0,0,3506,3292,3076,2862,2646,3185,2755,69,460,500,1970,5,1,13121903,394,30.00,1.02,12,0.02,100.00,2927.00,4932,20240117,-39.17,2666,20231220,12.53,4932,-39.17,20240117,2800,7.14,20241113,4995,-39.94,20240117,2700,11.11,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20241119,140725,57,100.00,KONEX,,,N,N,N,N, ,N,3050,-30,5,-0.97,9160030,3069,98.94,2900,3100,2900,3540,2620,3080,2984.70,0.00,0,0,3506,3292,3076,2862,2646,3185,2755,69,460,500,1970,5,1,13121903,400,30.50,1.04,12,0.02,100.00,2927.00,4932,20240117,-38.16,2666,20231220,14.40,4932,-38.16,20240117,2800,8.93,20241113,4995,-38.94,20240117,2700,12.96,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N diff --git a/103140/price/prices-20241101.csv b/103140/price/prices-20241101.csv index 69618f9d6039..94ae3b643ad7 100644 --- a/103140/price/prices-20241101.csv +++ b/103140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160745,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,57900,1200,2,2.12,11312559700,196679,53.14,56900,58400,56600,73700,39700,56700,57517.57,21.25,0,2345,60433,58566,57433,55566,54433,58000,55000,1401,17000,5000,41950,100,1,28024278,16226,10.37,0.82,12,0.70,5582.00,70959.00,78900,20240514,-26.62,35100,20231120,64.96,78900,-26.62,20240514,36000,60.83,20240118,78900,-26.62,20240514,35100,64.96,20231120,1.27,N,103140,5000,1401 억,,5955376,N,N,126,N,00,N +20241120,150756,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,58000,1300,2,2.29,10761828700,187173,50.57,56900,58400,56600,73700,39700,56700,57497.41,21.25,0,3504,60433,58566,57433,55566,54433,58000,55000,1401,17000,5000,41950,100,1,28024278,16254,10.39,0.82,12,0.67,5582.00,70959.00,78900,20240514,-26.49,35100,20231120,65.24,78900,-26.49,20240514,36000,61.11,20240118,78900,-26.49,20240514,35100,65.24,20231120,1.27,N,103140,5000,1401 억,,5955376,N,N,345,N,00,N +20241120,140757,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,58100,1400,2,2.47,9793116800,170469,46.06,56900,58400,56600,73700,39700,56700,57448.82,21.25,0,5302,60433,58566,57433,55566,54433,58000,55000,1401,17000,5000,41950,100,1,28024278,16282,10.41,0.82,12,0.61,5582.00,70959.00,78900,20240514,-26.36,35100,20231120,65.53,78900,-26.36,20240514,36000,61.39,20240118,78900,-26.36,20240514,35100,65.53,20231120,1.27,N,103140,5000,1401 억,,5955376,N,N,345,N,00,N +20241120,130758,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,57800,1100,2,1.94,9211542200,160441,43.35,56900,58400,56600,73700,39700,56700,57414.64,21.25,0,4431,60433,58566,57433,55566,54433,58000,55000,1401,17000,5000,41950,100,1,28024278,16198,10.35,0.81,12,0.57,5582.00,70959.00,78900,20240514,-26.74,35100,20231120,64.67,78900,-26.74,20240514,36000,60.56,20240118,78900,-26.74,20240514,35100,64.67,20231120,1.27,N,103140,5000,1401 억,,5955376,N,N,345,N,00,N +20241120,120757,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,58100,1400,2,2.47,8422783900,146841,39.67,56900,58400,56600,73700,39700,56700,57360.65,21.25,0,6424,60433,58566,57433,55566,54433,58000,55000,1401,17000,5000,41950,100,1,28024278,16282,10.41,0.82,12,0.52,5582.00,70959.00,78900,20240514,-26.36,35100,20231120,65.53,78900,-26.36,20240514,36000,61.39,20240118,78900,-26.36,20240514,35100,65.53,20231120,1.27,N,103140,5000,1401 억,,5955376,N,N,345,N,00,N +20241120,110759,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,57300,600,2,1.06,6127271700,107130,28.94,56900,57900,56600,73700,39700,56700,57195.51,21.25,0,-4313,60433,58566,57433,55566,54433,58000,55000,1401,17000,5000,41950,100,1,28024278,16058,10.27,0.81,12,0.38,5582.00,70959.00,78900,20240514,-27.38,35100,20231120,63.25,78900,-27.38,20240514,36000,59.17,20240118,78900,-27.38,20240514,35100,63.25,20231120,1.27,N,103140,5000,1401 억,,5955376,N,N,345,N,00,N +20241120,100758,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,57100,400,2,0.71,5020319300,87767,23.71,56900,57900,56600,73700,39700,56700,57201.49,21.25,0,-11060,60433,58566,57433,55566,54433,58000,55000,1401,17000,5000,41950,100,1,28024278,16002,10.23,0.80,12,0.31,5582.00,70959.00,78900,20240514,-27.63,35100,20231120,62.68,78900,-27.63,20240514,36000,58.61,20240118,78900,-27.63,20240514,35100,62.68,20231120,1.27,N,103140,5000,1401 억,,5955376,N,N,345,N,00,N +20241120,090756,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,57100,400,2,0.71,1194944600,20943,5.66,56900,57400,56700,73700,39700,56700,57059.88,21.25,0,-5977,60433,58566,57433,55566,54433,58000,55000,1401,17000,5000,41950,100,1,28024278,16002,10.23,0.80,12,0.07,5582.00,70959.00,78900,20240514,-27.63,35100,20231120,62.68,78900,-27.63,20240514,36000,58.61,20240118,78900,-27.63,20240514,35100,62.68,20231120,1.27,N,103140,5000,1401 억,,5955376,N,N,345,N,00,N 20241119,160714,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,56700,-2100,5,-3.57,20928507600,366374,191.89,58800,59300,56300,76400,41200,58800,57124.18,20.97,0,68928,60466,59632,58866,58032,57266,59250,57650,1401,17600,5000,43510,100,1,28024278,15890,10.16,0.80,12,1.31,5582.00,70959.00,78900,20240514,-28.14,35100,20231120,61.54,78900,-28.14,20240514,36000,57.50,20240118,78900,-28.14,20240514,35100,61.54,20231120,1.27,N,103140,5000,1401 억,,5877437,N,N,345,N,00,N 20241119,150726,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,56800,-2000,5,-3.40,19145148800,334858,175.38,58800,59300,56500,76400,41200,58800,57173.84,20.97,0,59438,60466,59632,58866,58032,57266,59250,57650,1401,17600,5000,43510,100,1,28024278,15918,10.18,0.80,12,1.19,5582.00,70959.00,78900,20240514,-28.01,35100,20231120,61.82,78900,-28.01,20240514,36000,57.78,20240118,78900,-28.01,20240514,35100,61.82,20231120,1.27,N,103140,5000,1401 억,,5877437,N,N,73,N,00,N 20241119,140725,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,56900,-1900,5,-3.23,14980945600,261415,136.92,58800,59300,56600,76400,41200,58800,57307.03,20.97,0,39824,60466,59632,58866,58032,57266,59250,57650,1401,17600,5000,43510,100,1,28024278,15946,10.19,0.80,12,0.93,5582.00,70959.00,78900,20240514,-27.88,35100,20231120,62.11,78900,-27.88,20240514,36000,58.06,20240118,78900,-27.88,20240514,35100,62.11,20231120,1.27,N,103140,5000,1401 억,,5877437,N,N,73,N,00,N diff --git a/103230/price/prices-20241101.csv b/103230/price/prices-20241101.csv index c807b31c19f6..cdf39f66c8d4 100644 --- a/103230/price/prices-20241101.csv +++ b/103230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3050,15,2,0.49,36135435,11963,63.39,3005,3085,2950,3945,2125,3035,3020.60,1.34,0,-13,3221,3127,3041,2947,2861,3085,2905,36,910,500,2060,5,1,7200000,220,6.33,0.48,12,0.17,482.00,6310.00,5120,20240513,-40.43,2860,20241115,6.64,5120,-40.43,20240513,2860,6.64,20241115,5120,-40.43,20240513,2860,6.64,20241115,0.00,N,103230,500,36 억,,96781,N,N,0,N,00,N +20241120,150756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3060,25,2,0.82,35470515,11745,62.24,3005,3085,2950,3945,2125,3035,3020.05,1.34,0,-7,3221,3127,3041,2947,2861,3085,2905,36,910,500,2060,5,1,7200000,220,6.35,0.48,12,0.16,482.00,6310.00,5120,20240513,-40.23,2860,20241115,6.99,5120,-40.23,20240513,2860,6.99,20241115,5120,-40.23,20240513,2860,6.99,20241115,0.00,N,103230,500,36 억,,96781,N,N,0,N,00,N +20241120,140758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3060,25,2,0.82,33944225,11247,59.60,3005,3085,2950,3945,2125,3035,3018.07,1.34,0,-4,3221,3127,3041,2947,2861,3085,2905,36,910,500,2060,5,1,7200000,220,6.35,0.48,12,0.16,482.00,6310.00,5120,20240513,-40.23,2860,20241115,6.99,5120,-40.23,20240513,2860,6.99,20241115,5120,-40.23,20240513,2860,6.99,20241115,0.00,N,103230,500,36 억,,96781,N,N,0,N,00,N +20241120,130759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3050,15,2,0.49,30398125,10089,53.46,3005,3060,2950,3945,2125,3035,3013.00,1.34,0,108,3221,3127,3041,2947,2861,3085,2905,36,910,500,2060,5,1,7200000,220,6.33,0.48,12,0.14,482.00,6310.00,5120,20240513,-40.43,2860,20241115,6.64,5120,-40.43,20240513,2860,6.64,20241115,5120,-40.43,20240513,2860,6.64,20241115,0.00,N,103230,500,36 억,,96781,N,N,0,N,00,N +20241120,120757,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3050,15,2,0.49,29824390,9901,52.47,3005,3055,2950,3945,2125,3035,3012.26,1.34,0,122,3221,3127,3041,2947,2861,3085,2905,36,910,500,2060,5,1,7200000,220,6.33,0.48,12,0.14,482.00,6310.00,5120,20240513,-40.43,2860,20241115,6.64,5120,-40.43,20240513,2860,6.64,20241115,5120,-40.43,20240513,2860,6.64,20241115,0.00,N,103230,500,36 억,,96781,N,N,0,N,00,N +20241120,110800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3050,15,2,0.49,25293145,8404,44.53,3005,3055,2950,3945,2125,3035,3009.66,1.34,0,89,3221,3127,3041,2947,2861,3085,2905,36,910,500,2060,5,1,7200000,220,6.33,0.48,12,0.12,482.00,6310.00,5120,20240513,-40.43,2860,20241115,6.64,5120,-40.43,20240513,2860,6.64,20241115,5120,-40.43,20240513,2860,6.64,20241115,0.00,N,103230,500,36 억,,96781,N,N,0,N,00,N +20241120,100758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3000,-35,5,-1.15,17144325,5712,30.27,3005,3035,2950,3945,2125,3035,3001.46,1.34,0,131,3221,3127,3041,2947,2861,3085,2905,36,910,500,2060,5,1,7200000,216,6.22,0.48,12,0.08,482.00,6310.00,5120,20240513,-41.41,2860,20241115,4.90,5120,-41.41,20240513,2860,4.90,20241115,5120,-41.41,20240513,2860,4.90,20241115,0.00,N,103230,500,36 억,,96781,N,N,0,N,00,N +20241120,090757,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3035,0,3,0.00,1332385,443,2.35,3005,3035,3005,3945,2125,3035,3007.64,1.34,0,-44,3221,3127,3041,2947,2861,3085,2905,36,910,500,2060,5,1,7200000,219,6.30,0.48,12,0.01,482.00,6310.00,5120,20240513,-40.72,2860,20241115,6.12,5120,-40.72,20240513,2860,6.12,20241115,5120,-40.72,20240513,2860,6.12,20241115,0.00,N,103230,500,36 억,,96781,N,N,0,N,00,N 20241119,160715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3035,-100,5,-3.19,56152455,18579,102.57,3135,3135,2955,4075,2195,3135,3022.36,1.35,0,-799,3481,3307,3176,3002,2871,3242,2937,36,940,500,2130,5,1,7200000,219,6.30,0.48,12,0.26,482.00,6310.00,5120,20240513,-40.72,2860,20241115,6.12,5120,-40.72,20240513,2860,6.12,20241115,5120,-40.72,20240513,2860,6.12,20241115,0.00,N,103230,500,36 억,,97540,N,N,0,N,00,N 20241119,150727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3080,-55,5,-1.75,54009535,17880,98.71,3135,3135,2955,4075,2195,3135,3020.67,1.35,0,-557,3481,3307,3176,3002,2871,3242,2937,36,940,500,2130,5,1,7200000,222,6.39,0.49,12,0.25,482.00,6310.00,5120,20240513,-39.84,2860,20241115,7.69,5120,-39.84,20240513,2860,7.69,20241115,5120,-39.84,20240513,2860,7.69,20241115,0.00,N,103230,500,36 억,,97540,N,N,0,N,00,N 20241119,140725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3110,-25,5,-0.80,53739025,17792,98.23,3135,3135,2955,4075,2195,3135,3020.40,1.35,0,-505,3481,3307,3176,3002,2871,3242,2937,36,940,500,2130,5,1,7200000,224,6.45,0.49,12,0.25,482.00,6310.00,5120,20240513,-39.26,2860,20241115,8.74,5120,-39.26,20240513,2860,8.74,20241115,5120,-39.26,20240513,2860,8.74,20241115,0.00,N,103230,500,36 억,,97540,N,N,0,N,00,N diff --git a/103590/price/prices-20241101.csv b/103590/price/prices-20241101.csv index 3225f66bf496..4cbe241e65a4 100644 --- a/103590/price/prices-20241101.csv +++ b/103590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160746,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22900,-1000,5,-4.18,20601216850,883308,127.40,24000,24350,22850,31050,16750,23900,23324.03,8.95,0,-162919,24666,24282,23666,23282,22666,24475,23475,477,7150,1000,17200,50,1,47685390,10920,25.85,2.40,12,1.85,886.00,9525.00,30250,20240529,-24.30,10290,20231226,122.55,30250,-24.30,20240529,10310,122.11,20240219,30250,-24.30,20240529,10290,122.55,20231226,2.60,N,103590,1000,476 억,,4269469,N,N,217,N,00,N +20241120,150756,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23050,-850,5,-3.56,18871337400,807920,116.52,24000,24350,22850,31050,16750,23900,23357.93,8.95,0,-171615,24666,24282,23666,23282,22666,24475,23475,477,7150,1000,17200,50,1,47685390,10991,26.02,2.42,12,1.69,886.00,9525.00,30250,20240529,-23.80,10290,20231226,124.00,30250,-23.80,20240529,10310,123.57,20240219,30250,-23.80,20240529,10290,124.00,20231226,2.60,N,103590,1000,476 억,,4269469,N,N,32,N,00,N +20241120,140758,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23300,-600,5,-2.51,17018818250,728040,105.00,24000,24350,22850,31050,16750,23900,23376.21,8.95,0,-150002,24666,24282,23666,23282,22666,24475,23475,477,7150,1000,17200,50,1,47685390,11111,26.30,2.45,12,1.53,886.00,9525.00,30250,20240529,-22.98,10290,20231226,126.43,30250,-22.98,20240529,10310,125.99,20240219,30250,-22.98,20240529,10290,126.43,20231226,2.60,N,103590,1000,476 억,,4269469,N,N,32,N,00,N +20241120,130759,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23100,-800,5,-3.35,15264287700,652689,94.14,24000,24350,22850,31050,16750,23900,23386.77,8.95,0,-150753,24666,24282,23666,23282,22666,24475,23475,477,7150,1000,17200,50,1,47685390,11015,26.07,2.43,12,1.37,886.00,9525.00,30250,20240529,-23.64,10290,20231226,124.49,30250,-23.64,20240529,10310,124.05,20240219,30250,-23.64,20240529,10290,124.49,20231226,2.60,N,103590,1000,476 억,,4269469,N,N,32,N,00,N +20241120,120758,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23000,-900,5,-3.77,14532543150,620935,89.56,24000,24350,22850,31050,16750,23900,23404.29,8.95,0,-147511,24666,24282,23666,23282,22666,24475,23475,477,7150,1000,17200,50,1,47685390,10968,25.96,2.41,12,1.30,886.00,9525.00,30250,20240529,-23.97,10290,20231226,123.52,30250,-23.97,20240529,10310,123.08,20240219,30250,-23.97,20240529,10290,123.52,20231226,2.60,N,103590,1000,476 억,,4269469,N,N,32,N,00,N +20241120,110800,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23000,-900,5,-3.77,13047727850,556467,80.26,24000,24350,22850,31050,16750,23900,23447.44,8.95,0,-166279,24666,24282,23666,23282,22666,24475,23475,477,7150,1000,17200,50,1,47685390,10968,25.96,2.41,12,1.17,886.00,9525.00,30250,20240529,-23.97,10290,20231226,123.52,30250,-23.97,20240529,10310,123.08,20240219,30250,-23.97,20240529,10290,123.52,20231226,2.60,N,103590,1000,476 억,,4269469,N,N,32,N,00,N +20241120,100758,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23350,-550,5,-2.30,7869280250,331859,47.86,24000,24350,23200,31050,16750,23900,23712.72,8.95,0,-136509,24666,24282,23666,23282,22666,24475,23475,477,7150,1000,17200,50,1,47685390,11135,26.35,2.45,12,0.70,886.00,9525.00,30250,20240529,-22.81,10290,20231226,126.92,30250,-22.81,20240529,10310,126.48,20240219,30250,-22.81,20240529,10290,126.92,20231226,2.60,N,103590,1000,476 억,,4269469,N,N,32,N,00,N +20241120,090757,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,24100,200,2,0.84,1581485750,65767,9.49,24000,24200,23850,31050,16750,23900,24046.80,8.95,0,-25978,24666,24282,23666,23282,22666,24475,23475,477,7150,1000,17200,50,1,47685390,11492,27.20,2.53,12,0.14,886.00,9525.00,30250,20240529,-20.33,10290,20231226,134.21,30250,-20.33,20240529,10310,133.75,20240219,30250,-20.33,20240529,10290,134.21,20231226,2.60,N,103590,1000,476 억,,4269469,N,N,32,N,00,N 20241119,160715,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23900,350,2,1.49,16186080800,686229,77.86,23600,24050,23050,30600,16500,23550,23586.45,9.03,0,-32786,25416,24482,23866,22932,22316,24175,22625,477,7050,1000,16950,50,1,47685390,11397,26.98,2.51,12,1.44,886.00,9525.00,30250,20240529,-20.99,10290,20231226,132.26,30250,-20.99,20240529,10310,131.81,20240219,30250,-20.99,20240529,10290,132.26,20231226,2.55,N,103590,1000,476 억,,4305459,N,N,32,N,00,N 20241119,150727,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23900,350,2,1.49,15458483400,655757,74.40,23600,24050,23050,30600,16500,23550,23573.51,9.03,0,-23666,25416,24482,23866,22932,22316,24175,22625,477,7050,1000,16950,50,1,47685390,11397,26.98,2.51,12,1.38,886.00,9525.00,30250,20240529,-20.99,10290,20231226,132.26,30250,-20.99,20240529,10310,131.81,20240219,30250,-20.99,20240529,10290,132.26,20231226,2.55,N,103590,1000,476 억,,4305459,N,N,1525,N,00,N 20241119,140725,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23750,200,2,0.85,12458689000,529502,60.08,23600,24050,23050,30600,16500,23550,23529.05,9.03,0,-31738,25416,24482,23866,22932,22316,24175,22625,477,7050,1000,16950,50,1,47685390,11325,26.81,2.49,12,1.11,886.00,9525.00,30250,20240529,-21.49,10290,20231226,130.81,30250,-21.49,20240529,10310,130.36,20240219,30250,-21.49,20240529,10290,130.81,20231226,2.55,N,103590,1000,476 억,,4305459,N,N,1525,N,00,N diff --git a/103660/price/prices-20241101.csv b/103660/price/prices-20241101.csv index feb9f229d8fb..fa9d258a26d9 100644 --- a/103660/price/prices-20241101.csv +++ b/103660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160746,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,999,2,100.00,500,500,499,575,425,500,499.50,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.78,3.87,12,0.00,-51.00,129.00,4782,20231116,-89.57,431,20241015,15.78,3985,-87.48,20240130,431,15.78,20241015,2790,-82.11,20240830,431,15.78,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241120,150756,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,50.00,500,500,500,575,425,500,500.00,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241120,140758,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,50.00,500,500,500,575,425,500,500.00,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241120,130759,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,50.00,500,500,500,575,425,500,500.00,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241120,120758,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,50.00,500,500,500,575,425,500,500.00,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241120,110800,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,50.00,500,500,500,575,425,500,500.00,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241120,100758,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,50.00,500,500,500,575,425,500,500.00,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241120,090757,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20241119,160715,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,999,2,0.20,499,500,499,575,425,500,499.50,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20241119,150727,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,999,2,0.20,499,500,499,575,425,500,499.50,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20241119,140726,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,999,2,0.20,499,500,499,575,425,500,499.50,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N diff --git a/103840/price/prices-20241101.csv b/103840/price/prices-20241101.csv index 159974396be9..bbf7bd1e1daa 100644 --- a/103840/price/prices-20241101.csv +++ b/103840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160747,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3245,-20,5,-0.61,176037780,53752,79.75,3265,3305,3240,4240,2290,3265,3275.13,4.48,0,-8185,3461,3362,3291,3192,3121,3327,3157,16,975,100,2020,5,1,16366428,531,-13.52,1.27,12,0.33,-240.00,2562.00,12380,20240613,-73.79,3070,20241115,5.70,12380,-73.79,20240613,3070,5.70,20241115,12380,-73.79,20240613,3070,5.70,20241115,0.72,N,103840,100,16 억,,733658,N,N,0,N,00,N +20241120,150757,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3250,-15,5,-0.46,166264110,50745,75.29,3265,3305,3240,4240,2290,3265,3276.62,4.48,0,-7097,3461,3362,3291,3192,3121,3327,3157,16,975,100,2020,5,1,16366428,532,-13.54,1.27,12,0.31,-240.00,2562.00,12380,20240613,-73.75,3070,20241115,5.86,12380,-73.75,20240613,3070,5.86,20241115,12380,-73.75,20240613,3070,5.86,20241115,0.72,N,103840,100,16 억,,733658,N,N,0,N,00,N +20241120,140759,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3260,-5,5,-0.15,158221205,48271,71.62,3265,3305,3250,4240,2290,3265,3277.96,4.48,0,-6303,3461,3362,3291,3192,3121,3327,3157,16,975,100,2020,5,1,16366428,534,-13.58,1.27,12,0.29,-240.00,2562.00,12380,20240613,-73.67,3070,20241115,6.19,12380,-73.67,20240613,3070,6.19,20241115,12380,-73.67,20240613,3070,6.19,20241115,0.72,N,103840,100,16 억,,733658,N,N,0,N,00,N +20241120,130759,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3280,15,2,0.46,126567185,38572,57.23,3265,3305,3260,4240,2290,3265,3281.63,4.48,0,60,3461,3362,3291,3192,3121,3327,3157,16,975,100,2020,5,1,16366428,537,-13.67,1.28,12,0.24,-240.00,2562.00,12380,20240613,-73.51,3070,20241115,6.84,12380,-73.51,20240613,3070,6.84,20241115,12380,-73.51,20240613,3070,6.84,20241115,0.72,N,103840,100,16 억,,733658,N,N,0,N,00,N +20241120,120758,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3290,25,2,0.77,98859135,30115,44.68,3265,3305,3260,4240,2290,3265,3283.15,4.48,0,1571,3461,3362,3291,3192,3121,3327,3157,16,975,100,2020,5,1,16366428,538,-13.71,1.28,12,0.18,-240.00,2562.00,12380,20240613,-73.42,3070,20241115,7.17,12380,-73.42,20240613,3070,7.17,20241115,12380,-73.42,20240613,3070,7.17,20241115,0.72,N,103840,100,16 억,,733658,N,N,0,N,00,N +20241120,110801,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3295,30,2,0.92,92176955,28081,41.66,3265,3305,3260,4240,2290,3265,3282.99,4.48,0,1075,3461,3362,3291,3192,3121,3327,3157,16,975,100,2020,5,1,16366428,539,-13.73,1.29,12,0.17,-240.00,2562.00,12380,20240613,-73.38,3070,20241115,7.33,12380,-73.38,20240613,3070,7.33,20241115,12380,-73.38,20240613,3070,7.33,20241115,0.72,N,103840,100,16 억,,733658,N,N,0,N,00,N +20241120,100759,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3285,20,2,0.61,65962810,20090,29.81,3265,3305,3260,4240,2290,3265,3284.03,4.48,0,-27,3461,3362,3291,3192,3121,3327,3157,16,975,100,2020,5,1,16366428,538,-13.69,1.28,12,0.12,-240.00,2562.00,12380,20240613,-73.47,3070,20241115,7.00,12380,-73.47,20240613,3070,7.00,20241115,12380,-73.47,20240613,3070,7.00,20241115,0.72,N,103840,100,16 억,,733658,N,N,0,N,00,N +20241120,090758,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3270,5,2,0.15,4885100,1494,2.22,3265,3295,3265,4240,2290,3265,3274.12,4.48,0,165,3461,3362,3291,3192,3121,3327,3157,16,975,100,2020,5,1,16366428,535,-13.62,1.28,12,0.01,-240.00,2562.00,12380,20240613,-73.59,3070,20241115,6.51,12380,-73.59,20240613,3070,6.51,20241115,12380,-73.59,20240613,3070,6.51,20241115,0.72,N,103840,100,16 억,,733658,N,N,0,N,00,N 20241119,160715,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3265,-100,5,-2.97,213060605,65076,56.68,3365,3390,3220,4370,2360,3365,3274.05,4.61,0,-20927,3561,3462,3291,3192,3021,3512,3242,16,1005,100,2080,5,1,16366428,534,-13.60,1.27,12,0.40,-240.00,2562.00,12380,20240613,-73.63,3070,20241115,6.35,12380,-73.63,20240613,3070,6.35,20241115,12380,-73.63,20240613,3070,6.35,20241115,0.73,N,103840,100,16 억,,754007,N,N,0,N,00,N 20241119,150727,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3260,-105,5,-3.12,207498800,63371,55.19,3365,3390,3220,4370,2360,3365,3274.35,4.61,0,-20221,3561,3462,3291,3192,3021,3512,3242,16,1005,100,2080,5,1,16366428,534,-13.58,1.27,12,0.39,-240.00,2562.00,12380,20240613,-73.67,3070,20241115,6.19,12380,-73.67,20240613,3070,6.19,20241115,12380,-73.67,20240613,3070,6.19,20241115,0.73,N,103840,100,16 억,,754007,N,N,0,N,00,N 20241119,140726,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3265,-100,5,-2.97,174528565,53226,46.36,3365,3390,3220,4370,2360,3365,3279.01,4.61,0,-15317,3561,3462,3291,3192,3021,3512,3242,16,1005,100,2080,5,1,16366428,534,-13.60,1.27,12,0.33,-240.00,2562.00,12380,20240613,-73.63,3070,20241115,6.35,12380,-73.63,20240613,3070,6.35,20241115,12380,-73.63,20240613,3070,6.35,20241115,0.73,N,103840,100,16 억,,754007,N,N,0,N,00,N diff --git a/104040/price/prices-20241101.csv b/104040/price/prices-20241101.csv index 8ab51d04256a..ff75d3a2d0ac 100644 --- a/104040/price/prices-20241101.csv +++ b/104040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,930,-26,5,-2.72,106392396,115449,305.14,956,958,902,1242,670,956,921.55,0.51,0,10150,994,975,946,927,898,984,936,47,286,100,660,1,1,47224987,439,-14.09,0.57,12,0.24,-66.00,1620.00,1286,20241016,-27.68,844,20240807,10.19,1286,-27.68,20241016,844,10.19,20240807,1286,-27.68,20241016,844,10.19,20240807,0.62,N,104040,100,47 억,,238518,N,N,0,N,00,N +20241120,150757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,930,-26,5,-2.72,104530450,113440,299.83,956,958,902,1242,670,956,921.46,0.51,0,10314,994,975,946,927,898,984,936,47,286,100,660,1,1,47224987,439,-14.09,0.57,12,0.24,-66.00,1620.00,1286,20241016,-27.68,844,20240807,10.19,1286,-27.68,20241016,844,10.19,20240807,1286,-27.68,20241016,844,10.19,20240807,0.62,N,104040,100,47 억,,238518,N,N,0,N,00,N +20241120,140759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,940,-16,5,-1.67,102434542,111191,293.88,956,958,902,1242,670,956,921.25,0.51,0,10528,994,975,946,927,898,984,936,47,286,100,660,1,1,47224987,444,-14.24,0.58,12,0.24,-66.00,1620.00,1286,20241016,-26.91,844,20240807,11.37,1286,-26.91,20241016,844,11.37,20240807,1286,-26.91,20241016,844,11.37,20240807,0.62,N,104040,100,47 억,,238518,N,N,0,N,00,N +20241120,130800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,937,-19,5,-1.99,83657948,91316,241.35,956,958,902,1242,670,956,916.14,0.51,0,11277,994,975,946,927,898,984,936,47,286,100,660,1,1,47224987,442,-14.20,0.58,12,0.19,-66.00,1620.00,1286,20241016,-27.14,844,20240807,11.02,1286,-27.14,20241016,844,11.02,20240807,1286,-27.14,20241016,844,11.02,20240807,0.62,N,104040,100,47 억,,238518,N,N,0,N,00,N +20241120,120759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,930,-26,5,-2.72,79494782,86855,229.56,956,958,902,1242,670,956,915.26,0.51,0,14136,994,975,946,927,898,984,936,47,286,100,660,1,1,47224987,439,-14.09,0.57,12,0.18,-66.00,1620.00,1286,20241016,-27.68,844,20240807,10.19,1286,-27.68,20241016,844,10.19,20240807,1286,-27.68,20241016,844,10.19,20240807,0.62,N,104040,100,47 억,,238518,N,N,0,N,00,N +20241120,110801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,921,-35,5,-3.66,68025642,74511,196.94,956,958,902,1242,670,956,912.96,0.51,0,16937,994,975,946,927,898,984,936,47,286,100,660,1,1,47224987,435,-13.95,0.57,12,0.16,-66.00,1620.00,1286,20241016,-28.38,844,20240807,9.12,1286,-28.38,20241016,844,9.12,20240807,1286,-28.38,20241016,844,9.12,20240807,0.62,N,104040,100,47 억,,238518,N,N,0,N,00,N +20241120,100759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,937,-19,5,-1.99,8652217,9251,24.45,956,958,910,1242,670,956,935.27,0.51,0,-823,994,975,946,927,898,984,936,47,286,100,660,1,1,47224987,442,-14.20,0.58,12,0.02,-66.00,1620.00,1286,20241016,-27.14,844,20240807,11.02,1286,-27.14,20241016,844,11.02,20240807,1286,-27.14,20241016,844,11.02,20240807,0.62,N,104040,100,47 억,,238518,N,N,0,N,00,N +20241120,090758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,958,2,2,0.21,2329778,2437,6.44,956,958,955,1242,670,956,956.00,0.51,0,-1147,994,975,946,927,898,984,936,47,286,100,660,1,1,47224987,452,-14.52,0.59,12,0.01,-66.00,1620.00,1286,20241016,-25.51,844,20240807,13.51,1286,-25.51,20241016,844,13.51,20240807,1286,-25.51,20241016,844,13.51,20240807,0.62,N,104040,100,47 억,,238518,N,N,0,N,00,N 20241119,160716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,956,16,2,1.70,35458937,37664,43.45,940,965,917,1222,658,940,941.44,0.54,0,-15578,1003,971,943,911,883,957,897,47,282,100,650,1,1,47224987,451,-14.48,0.59,12,0.08,-66.00,1620.00,1286,20241016,-25.66,844,20240807,13.27,1286,-25.66,20241016,844,13.27,20240807,1286,-25.66,20241016,844,13.27,20240807,0.63,N,104040,100,47 억,,254095,N,N,0,N,00,N 20241119,150728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,956,16,2,1.70,34863445,37040,42.73,940,965,917,1222,658,940,941.24,0.54,0,-15557,1003,971,943,911,883,957,897,47,282,100,650,1,1,47224987,451,-14.48,0.59,12,0.08,-66.00,1620.00,1286,20241016,-25.66,844,20240807,13.27,1286,-25.66,20241016,844,13.27,20240807,1286,-25.66,20241016,844,13.27,20240807,0.63,N,104040,100,47 억,,254095,N,N,0,N,00,N 20241119,140726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,944,4,2,0.43,31568938,33548,38.70,940,965,917,1222,658,940,941.01,0.54,0,-14353,1003,971,943,911,883,957,897,47,282,100,650,1,1,47224987,446,-14.30,0.58,12,0.07,-66.00,1620.00,1286,20241016,-26.59,844,20240807,11.85,1286,-26.59,20241016,844,11.85,20240807,1286,-26.59,20241016,844,11.85,20240807,0.63,N,104040,100,47 억,,254095,N,N,0,N,00,N diff --git a/104200/price/prices-20241101.csv b/104200/price/prices-20241101.csv index e0c7bc46897e..c1f97e49db56 100644 --- a/104200/price/prices-20241101.csv +++ b/104200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160747,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3140,0,3,0.00,44664275,14311,119.90,3120,3140,3100,4080,2200,3140,3120.34,0.47,0,2081,3183,3161,3118,3096,3053,3172,3107,74,940,500,2000,5,1,14827550,466,-9.18,0.59,12,0.10,-342.00,5346.00,5840,20240307,-46.23,3000,20241115,4.67,5840,-46.23,20240307,3000,4.67,20241115,5840,-46.23,20240307,3000,4.67,20241115,3.58,N,104200,500,74 억,,69105,N,N,0,N,00,N +20241120,150757,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3125,-15,5,-0.48,37635250,12066,101.09,3120,3140,3100,4080,2200,3140,3119.12,0.47,0,2094,3183,3161,3118,3096,3053,3172,3107,74,940,500,2000,5,1,14827550,463,-9.14,0.58,12,0.08,-342.00,5346.00,5840,20240307,-46.49,3000,20241115,4.17,5840,-46.49,20240307,3000,4.17,20241115,5840,-46.49,20240307,3000,4.17,20241115,3.58,N,104200,500,74 억,,69105,N,N,0,N,00,N +20241120,140759,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,-5,5,-0.16,31240285,10022,83.96,3120,3140,3100,4080,2200,3140,3117.17,0.47,0,1368,3183,3161,3118,3096,3053,3172,3107,74,940,500,2000,5,1,14827550,465,-9.17,0.59,12,0.07,-342.00,5346.00,5840,20240307,-46.32,3000,20241115,4.50,5840,-46.32,20240307,3000,4.50,20241115,5840,-46.32,20240307,3000,4.50,20241115,3.58,N,104200,500,74 억,,69105,N,N,0,N,00,N +20241120,130800,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,-10,5,-0.32,26095675,8372,70.14,3120,3140,3100,4080,2200,3140,3117.02,0.47,0,1150,3183,3161,3118,3096,3053,3172,3107,74,940,500,2000,5,1,14827550,464,-9.15,0.59,12,0.06,-342.00,5346.00,5840,20240307,-46.40,3000,20241115,4.33,5840,-46.40,20240307,3000,4.33,20241115,5840,-46.40,20240307,3000,4.33,20241115,3.58,N,104200,500,74 억,,69105,N,N,0,N,00,N +20241120,120759,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,-10,5,-0.32,19497195,6257,52.42,3120,3140,3100,4080,2200,3140,3116.06,0.47,0,92,3183,3161,3118,3096,3053,3172,3107,74,940,500,2000,5,1,14827550,464,-9.15,0.59,12,0.04,-342.00,5346.00,5840,20240307,-46.40,3000,20241115,4.33,5840,-46.40,20240307,3000,4.33,20241115,5840,-46.40,20240307,3000,4.33,20241115,3.58,N,104200,500,74 억,,69105,N,N,0,N,00,N +20241120,110801,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3120,-20,5,-0.64,19169535,6152,51.54,3120,3140,3100,4080,2200,3140,3115.98,0.47,0,92,3183,3161,3118,3096,3053,3172,3107,74,940,500,2000,5,1,14827550,463,-9.12,0.58,12,0.04,-342.00,5346.00,5840,20240307,-46.58,3000,20241115,4.00,5840,-46.58,20240307,3000,4.00,20241115,5840,-46.58,20240307,3000,4.00,20241115,3.58,N,104200,500,74 억,,69105,N,N,0,N,00,N +20241120,100759,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3110,-30,5,-0.96,16509135,5300,44.40,3120,3140,3100,4080,2200,3140,3114.93,0.47,0,-394,3183,3161,3118,3096,3053,3172,3107,74,940,500,2000,5,1,14827550,461,-9.09,0.58,12,0.04,-342.00,5346.00,5840,20240307,-46.75,3000,20241115,3.67,5840,-46.75,20240307,3000,3.67,20241115,5840,-46.75,20240307,3000,3.67,20241115,3.58,N,104200,500,74 억,,69105,N,N,0,N,00,N +20241120,090758,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,-5,5,-0.16,7707590,2481,20.79,3120,3140,3100,4080,2200,3140,3106.65,0.47,0,197,3183,3161,3118,3096,3053,3172,3107,74,940,500,2000,5,1,14827550,465,-9.17,0.59,12,0.02,-342.00,5346.00,5840,20240307,-46.32,3000,20241115,4.50,5840,-46.32,20240307,3000,4.50,20241115,5840,-46.32,20240307,3000,4.50,20241115,3.58,N,104200,500,74 억,,69105,N,N,0,N,00,N 20241119,160716,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3140,30,2,0.96,37116320,11874,51.00,3075,3140,3075,4040,2180,3110,3125.85,0.46,0,760,3193,3151,3103,3061,3013,3172,3082,74,930,500,1990,5,1,14827550,466,-9.18,0.59,12,0.08,-342.00,5346.00,5840,20240307,-46.23,3000,20241115,4.67,5840,-46.23,20240307,3000,4.67,20241115,5840,-46.23,20240307,3000,4.67,20241115,3.62,N,104200,500,74 억,,68409,N,N,0,N,00,N 20241119,150728,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,20,2,0.64,33623810,10760,46.22,3075,3135,3075,4040,2180,3110,3124.89,0.46,0,540,3193,3151,3103,3061,3013,3172,3082,74,930,500,1990,5,1,14827550,464,-9.15,0.59,12,0.07,-342.00,5346.00,5840,20240307,-46.40,3000,20241115,4.33,5840,-46.40,20240307,3000,4.33,20241115,5840,-46.40,20240307,3000,4.33,20241115,3.62,N,104200,500,74 억,,68409,N,N,0,N,00,N 20241119,140727,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,20,2,0.64,20294145,6494,27.89,3075,3135,3075,4040,2180,3110,3125.06,0.46,0,292,3193,3151,3103,3061,3013,3172,3082,74,930,500,1990,5,1,14827550,464,-9.15,0.59,12,0.04,-342.00,5346.00,5840,20240307,-46.40,3000,20241115,4.33,5840,-46.40,20240307,3000,4.33,20241115,5840,-46.40,20240307,3000,4.33,20241115,3.62,N,104200,500,74 억,,68409,N,N,0,N,00,N diff --git a/104460/price/prices-20241101.csv b/104460/price/prices-20241101.csv index eac852e92ed5..28ff60752311 100644 --- a/104460/price/prices-20241101.csv +++ b/104460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10760,130,2,1.22,271773770,25841,38.22,10540,10760,10340,13810,7450,10630,10516.59,2.75,0,1742,10996,10812,10536,10352,10076,10860,10400,54,3180,500,7650,10,1,10713625,1153,20.23,0.98,12,0.24,532.00,11009.00,26400,20231213,-59.24,9510,20241025,13.14,25150,-57.22,20240412,9510,13.14,20241025,26400,-59.24,20231213,9510,13.14,20241025,0.70,N,104460,500,53 억,,294187,N,N,0,N,00,N +20241120,150757,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10660,30,2,0.28,258121310,24570,36.34,10540,10730,10340,13810,7450,10630,10505.55,2.75,0,1823,10996,10812,10536,10352,10076,10860,10400,54,3180,500,7650,10,1,10713625,1142,20.04,0.97,12,0.23,532.00,11009.00,26400,20231213,-59.62,9510,20241025,12.09,25150,-57.61,20240412,9510,12.09,20241025,26400,-59.62,20231213,9510,12.09,20241025,0.70,N,104460,500,53 억,,294187,N,N,0,N,00,N +20241120,140800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10610,-20,5,-0.19,225070040,21478,31.76,10540,10630,10340,13810,7450,10630,10479.10,2.75,0,750,10996,10812,10536,10352,10076,10860,10400,54,3180,500,7650,10,1,10713625,1137,19.94,0.96,12,0.20,532.00,11009.00,26400,20231213,-59.81,9510,20241025,11.57,25150,-57.81,20240412,9510,11.57,20241025,26400,-59.81,20231213,9510,11.57,20241025,0.70,N,104460,500,53 억,,294187,N,N,0,N,00,N +20241120,130800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10570,-60,5,-0.56,204945000,19573,28.95,10540,10610,10340,13810,7450,10630,10470.80,2.75,0,62,10996,10812,10536,10352,10076,10860,10400,54,3180,500,7650,10,1,10713625,1132,19.87,0.96,12,0.18,532.00,11009.00,26400,20231213,-59.96,9510,20241025,11.15,25150,-57.97,20240412,9510,11.15,20241025,26400,-59.96,20231213,9510,11.15,20241025,0.70,N,104460,500,53 억,,294187,N,N,0,N,00,N +20241120,120759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10490,-140,5,-1.32,160327710,15343,22.69,10540,10550,10340,13810,7450,10630,10449.57,2.75,0,-2299,10996,10812,10536,10352,10076,10860,10400,54,3180,500,7650,10,1,10713625,1124,19.72,0.95,12,0.14,532.00,11009.00,26400,20231213,-60.27,9510,20241025,10.30,25150,-58.29,20240412,9510,10.30,20241025,26400,-60.27,20231213,9510,10.30,20241025,0.70,N,104460,500,53 억,,294187,N,N,0,N,00,N +20241120,110802,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10480,-150,5,-1.41,112239930,10762,15.92,10540,10540,10340,13810,7450,10630,10429.28,2.75,0,-4718,10996,10812,10536,10352,10076,10860,10400,54,3180,500,7650,10,1,10713625,1123,19.70,0.95,12,0.10,532.00,11009.00,26400,20231213,-60.30,9510,20241025,10.20,25150,-58.33,20240412,9510,10.20,20241025,26400,-60.30,20231213,9510,10.20,20241025,0.70,N,104460,500,53 억,,294187,N,N,0,N,00,N +20241120,100800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10400,-230,5,-2.16,70029610,6715,9.93,10540,10540,10340,13810,7450,10630,10428.83,2.75,0,-4135,10996,10812,10536,10352,10076,10860,10400,54,3180,500,7650,10,1,10713625,1114,19.55,0.94,12,0.06,532.00,11009.00,26400,20231213,-60.61,9510,20241025,9.36,25150,-58.65,20240412,9510,9.36,20241025,26400,-60.61,20231213,9510,9.36,20241025,0.70,N,104460,500,53 억,,294187,N,N,0,N,00,N +20241120,090758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10490,-140,5,-1.32,2329370,222,0.33,10540,10540,10440,13810,7450,10630,10492.66,2.75,0,29,10996,10812,10536,10352,10076,10860,10400,54,3180,500,7650,10,1,10713625,1124,19.72,0.95,12,0.00,532.00,11009.00,26400,20231213,-60.27,9510,20241025,10.30,25150,-58.29,20240412,9510,10.30,20241025,26400,-60.27,20231213,9510,10.30,20241025,0.70,N,104460,500,53 억,,294187,N,N,0,N,00,N 20241119,160716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10630,-150,5,-1.39,705311070,67517,157.13,10630,10720,10260,14010,7550,10780,10446.42,2.69,0,5418,11153,10966,10743,10556,10333,11060,10650,54,3230,500,7760,10,1,10713625,1139,19.98,0.97,12,0.63,532.00,11009.00,26400,20231213,-59.73,9510,20241025,11.78,25150,-57.73,20240412,9510,11.78,20241025,26400,-59.73,20231213,9510,11.78,20241025,1.11,N,104460,500,53 억,,287970,N,N,0,N,00,N 20241119,150728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10610,-170,5,-1.58,537616400,51586,120.06,10630,10720,10260,14010,7550,10780,10421.75,2.69,0,3976,11153,10966,10743,10556,10333,11060,10650,54,3230,500,7760,10,1,10713625,1137,19.94,0.96,12,0.48,532.00,11009.00,26400,20231213,-59.81,9510,20241025,11.57,25150,-57.81,20240412,9510,11.57,20241025,26400,-59.81,20231213,9510,11.57,20241025,1.11,N,104460,500,53 억,,287970,N,N,0,N,00,N 20241119,140727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10570,-210,5,-1.95,439014860,42218,98.25,10630,10720,10260,14010,7550,10780,10398.76,2.69,0,470,11153,10966,10743,10556,10333,11060,10650,54,3230,500,7760,10,1,10713625,1132,19.87,0.96,12,0.39,532.00,11009.00,26400,20231213,-59.96,9510,20241025,11.15,25150,-57.97,20240412,9510,11.15,20241025,26400,-59.96,20231213,9510,11.15,20241025,1.11,N,104460,500,53 억,,287970,N,N,0,N,00,N diff --git a/104480/price/prices-20241101.csv b/104480/price/prices-20241101.csv index b3c93d1fcab1..e4df2c484561 100644 --- a/104480/price/prices-20241101.csv +++ b/104480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1296,3,2,0.23,73979048,57242,118.01,1282,1310,1270,1680,906,1293,1292.39,1.69,0,-5947,1311,1301,1297,1287,1283,1300,1286,454,387,500,930,1,1,90895434,1178,-13.22,0.12,12,0.06,-98.00,10445.00,2195,20240115,-40.96,1242,20241115,4.35,2195,-40.96,20240115,1242,4.35,20241115,2195,-40.96,20240115,1242,4.35,20241115,2.15,N,104480,500,454 억,,1532458,N,N,0,N,00,N +20241120,150758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1300,7,2,0.54,66537608,51514,106.20,1282,1310,1270,1680,906,1293,1291.64,1.69,0,-5155,1311,1301,1297,1287,1283,1300,1286,454,387,500,930,1,1,90895434,1182,-13.27,0.12,12,0.06,-98.00,10445.00,2195,20240115,-40.77,1242,20241115,4.67,2195,-40.77,20240115,1242,4.67,20241115,2195,-40.77,20240115,1242,4.67,20241115,2.15,N,104480,500,454 억,,1532458,N,N,0,N,00,N +20241120,140800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1301,8,2,0.62,66050482,51139,105.42,1282,1310,1270,1680,906,1293,1291.59,1.69,0,-5013,1311,1301,1297,1287,1283,1300,1286,454,387,500,930,1,1,90895434,1183,-13.28,0.12,12,0.06,-98.00,10445.00,2195,20240115,-40.73,1242,20241115,4.75,2195,-40.73,20240115,1242,4.75,20241115,2195,-40.73,20240115,1242,4.75,20241115,2.15,N,104480,500,454 억,,1532458,N,N,0,N,00,N +20241120,130801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1300,7,2,0.54,64813091,50187,103.46,1282,1310,1270,1680,906,1293,1291.43,1.69,0,-4667,1311,1301,1297,1287,1283,1300,1286,454,387,500,930,1,1,90895434,1182,-13.27,0.12,12,0.06,-98.00,10445.00,2195,20240115,-40.77,1242,20241115,4.67,2195,-40.77,20240115,1242,4.67,20241115,2195,-40.77,20240115,1242,4.67,20241115,2.15,N,104480,500,454 억,,1532458,N,N,0,N,00,N +20241120,120800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1301,8,2,0.62,63421215,49116,101.25,1282,1310,1270,1680,906,1293,1291.25,1.69,0,-4387,1311,1301,1297,1287,1283,1300,1286,454,387,500,930,1,1,90895434,1183,-13.28,0.12,12,0.05,-98.00,10445.00,2195,20240115,-40.73,1242,20241115,4.75,2195,-40.73,20240115,1242,4.75,20241115,2195,-40.73,20240115,1242,4.75,20241115,2.15,N,104480,500,454 억,,1532458,N,N,0,N,00,N +20241120,110802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1294,1,2,0.08,59968074,46449,95.76,1282,1310,1270,1680,906,1293,1291.05,1.69,0,-4425,1311,1301,1297,1287,1283,1300,1286,454,387,500,930,1,1,90895434,1176,-13.20,0.12,12,0.05,-98.00,10445.00,2195,20240115,-41.05,1242,20241115,4.19,2195,-41.05,20240115,1242,4.19,20241115,2195,-41.05,20240115,1242,4.19,20241115,2.15,N,104480,500,454 억,,1532458,N,N,0,N,00,N +20241120,100800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1304,11,2,0.85,10046536,7739,15.95,1282,1310,1282,1680,906,1293,1298.17,1.69,0,-1616,1311,1301,1297,1287,1283,1300,1286,454,387,500,930,1,1,90895434,1185,-13.31,0.12,12,0.01,-98.00,10445.00,2195,20240115,-40.59,1242,20241115,4.99,2195,-40.59,20240115,1242,4.99,20241115,2195,-40.59,20240115,1242,4.99,20241115,2.15,N,104480,500,454 억,,1532458,N,N,0,N,00,N +20241120,090759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1305,12,2,0.93,2840633,2184,4.50,1282,1305,1282,1680,906,1293,1300.66,1.69,0,-1527,1311,1301,1297,1287,1283,1300,1286,454,387,500,930,1,1,90895434,1186,-13.32,0.12,12,0.00,-98.00,10445.00,2195,20240115,-40.55,1242,20241115,5.07,2195,-40.55,20240115,1242,5.07,20241115,2195,-40.55,20240115,1242,5.07,20241115,2.15,N,104480,500,454 억,,1532458,N,N,0,N,00,N 20241119,160717,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1293,-1,5,-0.08,62888999,48358,106.16,1294,1307,1293,1682,906,1294,1300.49,1.68,0,12404,1339,1316,1291,1268,1243,1328,1280,454,388,500,930,1,1,90895434,1175,-13.19,0.12,12,0.05,-98.00,10445.00,2195,20240115,-41.09,1242,20241115,4.11,2195,-41.09,20240115,1242,4.11,20241115,2195,-41.09,20240115,1242,4.11,20241115,2.16,N,104480,500,454 억,,1528743,N,N,0,N,00,N 20241119,150729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1302,8,2,0.62,55116848,42360,92.99,1294,1307,1293,1682,906,1294,1301.15,1.68,0,10958,1339,1316,1291,1268,1243,1328,1280,454,388,500,930,1,1,90895434,1183,-13.29,0.12,12,0.05,-98.00,10445.00,2195,20240115,-40.68,1242,20241115,4.83,2195,-40.68,20240115,1242,4.83,20241115,2195,-40.68,20240115,1242,4.83,20241115,2.16,N,104480,500,454 억,,1528743,N,N,0,N,00,N 20241119,140727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1305,11,2,0.85,39844860,30646,67.27,1294,1307,1293,1682,906,1294,1300.17,1.68,0,3387,1339,1316,1291,1268,1243,1328,1280,454,388,500,930,1,1,90895434,1186,-13.32,0.12,12,0.03,-98.00,10445.00,2195,20240115,-40.55,1242,20241115,5.07,2195,-40.55,20240115,1242,5.07,20241115,2195,-40.55,20240115,1242,5.07,20241115,2.16,N,104480,500,454 억,,1528743,N,N,0,N,00,N diff --git a/104540/price/prices-20241101.csv b/104540/price/prices-20241101.csv index f32cea0963eb..35d5d4356f83 100644 --- a/104540/price/prices-20241101.csv +++ b/104540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160748,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5280,0,3,0.00,29243380,5545,62.67,5300,5320,5210,6860,3700,5280,5273.57,1.75,0,-2754,5400,5340,5220,5160,5040,5370,5190,64,1580,500,3690,10,1,12785740,675,17.37,0.96,12,0.04,304.00,5514.00,12920,20240109,-59.13,4700,20241115,12.34,12920,-59.13,20240109,4700,12.34,20241115,12920,-59.13,20240109,4700,12.34,20241115,1.82,N,104540,500,63 억,,223330,N,N,1,N,00,N +20241120,150758,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5290,10,2,0.19,24038400,4560,51.54,5300,5320,5210,6860,3700,5280,5271.58,1.75,0,-2572,5400,5340,5220,5160,5040,5370,5190,64,1580,500,3690,10,1,12785740,676,17.40,0.96,12,0.04,304.00,5514.00,12920,20240109,-59.06,4700,20241115,12.55,12920,-59.06,20240109,4700,12.55,20241115,12920,-59.06,20240109,4700,12.55,20241115,1.82,N,104540,500,63 억,,223330,N,N,2,N,00,N +20241120,140800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5290,10,2,0.19,21759760,4128,46.65,5300,5320,5210,6860,3700,5280,5271.26,1.75,0,-2441,5400,5340,5220,5160,5040,5370,5190,64,1580,500,3690,10,1,12785740,676,17.40,0.96,12,0.03,304.00,5514.00,12920,20240109,-59.06,4700,20241115,12.55,12920,-59.06,20240109,4700,12.55,20241115,12920,-59.06,20240109,4700,12.55,20241115,1.82,N,104540,500,63 억,,223330,N,N,2,N,00,N +20241120,130801,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5260,-20,5,-0.38,18115720,3437,38.84,5300,5320,5210,6860,3700,5280,5270.79,1.75,0,-2021,5400,5340,5220,5160,5040,5370,5190,64,1580,500,3690,10,1,12785740,673,17.30,0.95,12,0.03,304.00,5514.00,12920,20240109,-59.29,4700,20241115,11.91,12920,-59.29,20240109,4700,11.91,20241115,12920,-59.29,20240109,4700,11.91,20241115,1.82,N,104540,500,63 억,,223330,N,N,2,N,00,N +20241120,120800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5280,0,3,0.00,9453080,1796,20.30,5300,5320,5210,6860,3700,5280,5263.41,1.75,0,-419,5400,5340,5220,5160,5040,5370,5190,64,1580,500,3690,10,1,12785740,675,17.37,0.96,12,0.01,304.00,5514.00,12920,20240109,-59.13,4700,20241115,12.34,12920,-59.13,20240109,4700,12.34,20241115,12920,-59.13,20240109,4700,12.34,20241115,1.82,N,104540,500,63 억,,223330,N,N,2,N,00,N +20241120,110802,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5290,10,2,0.19,7541530,1433,16.20,5300,5320,5210,6860,3700,5280,5262.76,1.75,0,-603,5400,5340,5220,5160,5040,5370,5190,64,1580,500,3690,10,1,12785740,676,17.40,0.96,12,0.01,304.00,5514.00,12920,20240109,-59.06,4700,20241115,12.55,12920,-59.06,20240109,4700,12.55,20241115,12920,-59.06,20240109,4700,12.55,20241115,1.82,N,104540,500,63 억,,223330,N,N,2,N,00,N +20241120,100800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5270,-10,5,-0.19,6062440,1152,13.02,5300,5320,5210,6860,3700,5280,5262.53,1.75,0,-403,5400,5340,5220,5160,5040,5370,5190,64,1580,500,3690,10,1,12785740,674,17.34,0.96,12,0.01,304.00,5514.00,12920,20240109,-59.21,4700,20241115,12.13,12920,-59.21,20240109,4700,12.13,20241115,12920,-59.21,20240109,4700,12.13,20241115,1.82,N,104540,500,63 억,,223330,N,N,2,N,00,N +20241120,090759,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5290,10,2,0.19,946890,179,2.02,5300,5320,5240,6860,3700,5280,5289.89,1.75,0,-118,5400,5340,5220,5160,5040,5370,5190,64,1580,500,3690,10,1,12785740,676,17.40,0.96,12,0.00,304.00,5514.00,12920,20240109,-59.06,4700,20241115,12.55,12920,-59.06,20240109,4700,12.55,20241115,12920,-59.06,20240109,4700,12.55,20241115,1.82,N,104540,500,63 억,,223330,N,N,2,N,00,N 20241119,160717,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5280,110,2,2.13,46021200,8825,56.60,5100,5280,5100,6720,3620,5170,5214.86,1.76,0,-1703,5423,5296,5153,5026,4883,5360,5090,64,1550,500,3610,10,1,12785740,675,17.37,0.96,12,0.07,304.00,5514.00,12920,20240109,-59.13,4700,20241115,12.34,12920,-59.13,20240109,4700,12.34,20241115,12920,-59.13,20240109,4700,12.34,20241115,1.90,N,104540,500,63 억,,224943,N,N,2,N,00,N 20241119,150729,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5260,90,2,1.74,35339550,6797,43.59,5100,5260,5100,6720,3620,5170,5199.29,1.76,0,-1587,5423,5296,5153,5026,4883,5360,5090,64,1550,500,3610,10,1,12785740,673,17.30,0.95,12,0.05,304.00,5514.00,12920,20240109,-59.29,4700,20241115,11.91,12920,-59.29,20240109,4700,11.91,20241115,12920,-59.29,20240109,4700,11.91,20241115,1.90,N,104540,500,63 억,,224943,N,N,3,N,00,N 20241119,140727,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5220,50,2,0.97,29464030,5676,36.40,5100,5260,5100,6720,3620,5170,5190.98,1.76,0,-1594,5423,5296,5153,5026,4883,5360,5090,64,1550,500,3610,10,1,12785740,667,17.17,0.95,12,0.04,304.00,5514.00,12920,20240109,-59.60,4700,20241115,11.06,12920,-59.60,20240109,4700,11.06,20241115,12920,-59.60,20240109,4700,11.06,20241115,1.90,N,104540,500,63 억,,224943,N,N,3,N,00,N diff --git a/104620/price/prices-20241101.csv b/104620/price/prices-20241101.csv index 1fa49997d7b2..12006ca1997a 100644 --- a/104620/price/prices-20241101.csv +++ b/104620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4805,55,2,1.16,360501875,75954,69.98,4700,4845,4630,6170,3325,4750,4746.32,0.35,0,2744,4983,4866,4738,4621,4493,4925,4680,79,1420,500,3320,5,1,15842126,761,12.85,1.89,12,0.48,374.00,2543.00,9450,20240126,-49.15,4150,20241115,15.78,9450,-49.15,20240126,4150,15.78,20241115,9450,-49.15,20240126,4150,15.78,20241115,0.11,N,104620,500,79 억,,55875,N,N,0,N,00,N +20241120,150758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4825,75,2,1.58,335339905,70721,65.16,4700,4845,4630,6170,3325,4750,4741.73,0.35,0,2798,4983,4866,4738,4621,4493,4925,4680,79,1420,500,3320,5,1,15842126,764,12.90,1.90,12,0.45,374.00,2543.00,9450,20240126,-48.94,4150,20241115,16.27,9450,-48.94,20240126,4150,16.27,20241115,9450,-48.94,20240126,4150,16.27,20241115,0.11,N,104620,500,79 억,,55875,N,N,0,N,00,N +20241120,140801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4780,30,2,0.63,259695305,54999,50.67,4700,4835,4630,6170,3325,4750,4721.82,0.35,0,1795,4983,4866,4738,4621,4493,4925,4680,79,1420,500,3320,5,1,15842126,757,12.78,1.88,12,0.35,374.00,2543.00,9450,20240126,-49.42,4150,20241115,15.18,9450,-49.42,20240126,4150,15.18,20241115,9450,-49.42,20240126,4150,15.18,20241115,0.11,N,104620,500,79 억,,55875,N,N,0,N,00,N +20241120,130801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4790,40,2,0.84,241765770,51234,47.20,4700,4835,4630,6170,3325,4750,4718.85,0.35,0,728,4983,4866,4738,4621,4493,4925,4680,79,1420,500,3320,5,1,15842126,759,12.81,1.88,12,0.32,374.00,2543.00,9450,20240126,-49.31,4150,20241115,15.42,9450,-49.31,20240126,4150,15.42,20241115,9450,-49.31,20240126,4150,15.42,20241115,0.11,N,104620,500,79 억,,55875,N,N,0,N,00,N +20241120,120800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4760,10,2,0.21,205151830,43540,40.11,4700,4835,4630,6170,3325,4750,4711.80,0.35,0,-866,4983,4866,4738,4621,4493,4925,4680,79,1420,500,3320,5,1,15842126,754,12.73,1.87,12,0.27,374.00,2543.00,9450,20240126,-49.63,4150,20241115,14.70,9450,-49.63,20240126,4150,14.70,20241115,9450,-49.63,20240126,4150,14.70,20241115,0.11,N,104620,500,79 억,,55875,N,N,0,N,00,N +20241120,110802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4700,-50,5,-1.05,123326775,26400,24.32,4700,4765,4630,6170,3325,4750,4671.47,0.35,0,3834,4983,4866,4738,4621,4493,4925,4680,79,1420,500,3320,5,1,15842126,745,12.57,1.85,12,0.17,374.00,2543.00,9450,20240126,-50.26,4150,20241115,13.25,9450,-50.26,20240126,4150,13.25,20241115,9450,-50.26,20240126,4150,13.25,20241115,0.11,N,104620,500,79 억,,55875,N,N,0,N,00,N +20241120,100801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4690,-60,5,-1.26,75957400,16313,15.03,4700,4725,4630,6170,3325,4750,4656.25,0.35,0,2666,4983,4866,4738,4621,4493,4925,4680,79,1420,500,3320,5,1,15842126,743,12.54,1.84,12,0.10,374.00,2543.00,9450,20240126,-50.37,4150,20241115,13.01,9450,-50.37,20240126,4150,13.01,20241115,9450,-50.37,20240126,4150,13.01,20241115,0.11,N,104620,500,79 억,,55875,N,N,0,N,00,N +20241120,090759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4725,-25,5,-0.53,13980210,2980,2.75,4700,4725,4655,6170,3325,4750,4691.35,0.35,0,1578,4983,4866,4738,4621,4493,4925,4680,79,1420,500,3320,5,1,15842126,749,12.63,1.86,12,0.02,374.00,2543.00,9450,20240126,-50.00,4150,20241115,13.86,9450,-50.00,20240126,4150,13.86,20241115,9450,-50.00,20240126,4150,13.86,20241115,0.11,N,104620,500,79 억,,55875,N,N,0,N,00,N 20241119,160717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4750,155,2,3.37,510928870,107911,83.75,4610,4855,4610,5970,3220,4595,4734.72,0.33,0,2984,4775,4685,4615,4525,4455,4650,4490,79,1375,500,3210,5,1,15842126,753,12.70,1.87,12,0.68,374.00,2543.00,9450,20240126,-49.74,4150,20241115,14.46,9450,-49.74,20240126,4150,14.46,20241115,9450,-49.74,20240126,4150,14.46,20241115,0.09,N,104620,500,79 억,,52891,N,N,0,N,00,N 20241119,150729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4740,145,2,3.16,487407160,102948,79.90,4610,4855,4610,5970,3220,4595,4734.50,0.33,0,2261,4775,4685,4615,4525,4455,4650,4490,79,1375,500,3210,5,1,15842126,751,12.67,1.86,12,0.65,374.00,2543.00,9450,20240126,-49.84,4150,20241115,14.22,9450,-49.84,20240126,4150,14.22,20241115,9450,-49.84,20240126,4150,14.22,20241115,0.09,N,104620,500,79 억,,52891,N,N,0,N,00,N 20241119,140728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4730,135,2,2.94,464011215,97982,76.04,4610,4855,4610,5970,3220,4595,4735.68,0.33,0,1640,4775,4685,4615,4525,4455,4650,4490,79,1375,500,3210,5,1,15842126,749,12.65,1.86,12,0.62,374.00,2543.00,9450,20240126,-49.95,4150,20241115,13.98,9450,-49.95,20240126,4150,13.98,20241115,9450,-49.95,20240126,4150,13.98,20241115,0.09,N,104620,500,79 억,,52891,N,N,0,N,00,N diff --git a/104700/price/prices-20241101.csv b/104700/price/prices-20241101.csv index 269194764d15..909d6cbdb68c 100644 --- a/104700/price/prices-20241101.csv +++ b/104700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160749,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9040,40,2,0.44,114611010,12774,73.84,8920,9110,8870,11700,6300,9000,8967.61,7.33,0,-5245,9560,9280,9120,8840,8680,9200,8760,461,2700,1000,6660,10,1,42450000,3837,5.63,0.43,12,0.03,1606.00,20814.00,12700,20240424,-28.82,5940,20240111,52.19,12700,-28.82,20240424,5940,52.19,20240111,12700,-28.82,20240424,5940,52.19,20240111,0.11,N,104700,1000,460 억,,3110083,N,N,24,N,00,N +20241120,150759,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8940,-60,5,-0.67,99594050,11108,64.21,8920,9110,8870,11700,6300,9000,8965.97,7.33,0,-4712,9560,9280,9120,8840,8680,9200,8760,461,2700,1000,6660,10,1,42450000,3795,5.57,0.43,12,0.03,1606.00,20814.00,12700,20240424,-29.61,5940,20240111,50.51,12700,-29.61,20240424,5940,50.51,20240111,12700,-29.61,20240424,5940,50.51,20240111,0.11,N,104700,1000,460 억,,3110083,N,N,13,N,00,N +20241120,140801,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9010,10,2,0.11,55389900,6177,35.71,8920,9110,8870,11700,6300,9000,8967.12,7.33,0,-4094,9560,9280,9120,8840,8680,9200,8760,461,2700,1000,6660,10,1,42450000,3825,5.61,0.43,12,0.01,1606.00,20814.00,12700,20240424,-29.06,5940,20240111,51.68,12700,-29.06,20240424,5940,51.68,20240111,12700,-29.06,20240424,5940,51.68,20240111,0.11,N,104700,1000,460 억,,3110083,N,N,13,N,00,N +20241120,130801,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9000,0,3,0.00,44259020,4939,28.55,8920,9110,8870,11700,6300,9000,8961.13,7.33,0,-3190,9560,9280,9120,8840,8680,9200,8760,461,2700,1000,6660,10,1,42450000,3821,5.60,0.43,12,0.01,1606.00,20814.00,12700,20240424,-29.13,5940,20240111,51.52,12700,-29.13,20240424,5940,51.52,20240111,12700,-29.13,20240424,5940,51.52,20240111,0.11,N,104700,1000,460 억,,3110083,N,N,13,N,00,N +20241120,120800,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9020,20,2,0.22,39165340,4373,25.28,8920,9110,8870,11700,6300,9000,8956.17,7.33,0,-2834,9560,9280,9120,8840,8680,9200,8760,461,2700,1000,6660,10,1,42450000,3829,5.62,0.43,12,0.01,1606.00,20814.00,12700,20240424,-28.98,5940,20240111,51.85,12700,-28.98,20240424,5940,51.85,20240111,12700,-28.98,20240424,5940,51.85,20240111,0.11,N,104700,1000,460 억,,3110083,N,N,13,N,00,N +20241120,110803,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8990,-10,5,-0.11,33564190,3750,21.68,8920,9110,8870,11700,6300,9000,8950.45,7.33,0,-2378,9560,9280,9120,8840,8680,9200,8760,461,2700,1000,6660,10,1,42450000,3816,5.60,0.43,12,0.01,1606.00,20814.00,12700,20240424,-29.21,5940,20240111,51.35,12700,-29.21,20240424,5940,51.35,20240111,12700,-29.21,20240424,5940,51.35,20240111,0.11,N,104700,1000,460 억,,3110083,N,N,13,N,00,N +20241120,100801,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9000,0,3,0.00,27214250,3043,17.59,8920,9110,8870,11700,6300,9000,8943.23,7.33,0,-1743,9560,9280,9120,8840,8680,9200,8760,461,2700,1000,6660,10,1,42450000,3821,5.60,0.43,12,0.01,1606.00,20814.00,12700,20240424,-29.13,5940,20240111,51.52,12700,-29.13,20240424,5940,51.52,20240111,12700,-29.13,20240424,5940,51.52,20240111,0.11,N,104700,1000,460 억,,3110083,N,N,13,N,00,N +20241120,090759,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9000,0,3,0.00,1347230,151,0.87,8920,9000,8920,11700,6300,9000,8922.05,7.33,0,-34,9560,9280,9120,8840,8680,9200,8760,461,2700,1000,6660,10,1,42450000,3821,5.60,0.43,12,0.00,1606.00,20814.00,12700,20240424,-29.13,5940,20240111,51.52,12700,-29.13,20240424,5940,51.52,20240111,12700,-29.13,20240424,5940,51.52,20240111,0.11,N,104700,1000,460 억,,3110083,N,N,13,N,00,N 20241119,160717,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9000,-200,5,-2.17,156510270,17297,39.76,9400,9400,8960,11960,6440,9200,9048.48,7.34,0,-8523,9793,9496,8993,8696,8193,9645,8845,461,2760,1000,6800,10,1,42450000,3821,5.60,0.43,12,0.04,1606.00,20814.00,12700,20240424,-29.13,5940,20240111,51.52,12700,-29.13,20240424,5940,51.52,20240111,12700,-29.13,20240424,5940,51.52,20240111,0.11,N,104700,1000,460 억,,3117909,N,N,13,N,00,N 20241119,150729,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9010,-190,5,-2.07,143865960,15890,36.53,9400,9400,8960,11960,6440,9200,9053.87,7.34,0,-7789,9793,9496,8993,8696,8193,9645,8845,461,2760,1000,6800,10,1,42450000,3825,5.61,0.43,12,0.04,1606.00,20814.00,12700,20240424,-29.06,5940,20240111,51.68,12700,-29.06,20240424,5940,51.68,20240111,12700,-29.06,20240424,5940,51.68,20240111,0.11,N,104700,1000,460 억,,3117909,N,N,190,N,00,N 20241119,140728,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8970,-230,5,-2.50,123737340,13647,31.37,9400,9400,8960,11960,6440,9200,9067.00,7.34,0,-6728,9793,9496,8993,8696,8193,9645,8845,461,2760,1000,6800,10,1,42450000,3808,5.59,0.43,12,0.03,1606.00,20814.00,12700,20240424,-29.37,5940,20240111,51.01,12700,-29.37,20240424,5940,51.01,20240111,12700,-29.37,20240424,5940,51.01,20240111,0.11,N,104700,1000,460 억,,3117909,N,N,190,N,00,N diff --git a/104830/price/prices-20241101.csv b/104830/price/prices-20241101.csv index d3d9aaa344a7..a58ad972dc73 100644 --- a/104830/price/prices-20241101.csv +++ b/104830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17550,-300,5,-1.68,1192537370,67702,102.14,17950,17950,17530,23200,12500,17850,17614.61,20.15,0,13444,18583,18216,17973,17606,17363,18095,17485,63,5350,500,13200,10,1,12608000,2213,15.98,0.49,12,0.54,1098.00,35554.00,43850,20240401,-59.98,17320,20241115,1.33,43850,-59.98,20240401,17320,1.33,20241115,43850,-59.98,20240401,17320,1.33,20241115,1.25,N,104830,500,63 억,,2541017,N,N,6,N,00,N +20241120,150759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17540,-310,5,-1.74,1113123950,63176,95.31,17950,17950,17530,23200,12500,17850,17619.41,20.15,0,11369,18583,18216,17973,17606,17363,18095,17485,63,5350,500,13200,10,1,12608000,2211,15.97,0.49,12,0.50,1098.00,35554.00,43850,20240401,-60.00,17320,20241115,1.27,43850,-60.00,20240401,17320,1.27,20241115,43850,-60.00,20240401,17320,1.27,20241115,1.25,N,104830,500,63 억,,2541017,N,N,61,N,00,N +20241120,140801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17570,-280,5,-1.57,898829460,50980,76.91,17950,17950,17530,23200,12500,17850,17631.02,20.15,0,10339,18583,18216,17973,17606,17363,18095,17485,63,5350,500,13200,10,1,12608000,2215,16.00,0.49,12,0.40,1098.00,35554.00,43850,20240401,-59.93,17320,20241115,1.44,43850,-59.93,20240401,17320,1.44,20241115,43850,-59.93,20240401,17320,1.44,20241115,1.25,N,104830,500,63 억,,2541017,N,N,61,N,00,N +20241120,130802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17590,-260,5,-1.46,794568520,45043,67.96,17950,17950,17530,23200,12500,17850,17640.22,20.15,0,8670,18583,18216,17973,17606,17363,18095,17485,63,5350,500,13200,10,1,12608000,2218,16.02,0.49,12,0.36,1098.00,35554.00,43850,20240401,-59.89,17320,20241115,1.56,43850,-59.89,20240401,17320,1.56,20241115,43850,-59.89,20240401,17320,1.56,20241115,1.25,N,104830,500,63 억,,2541017,N,N,61,N,00,N +20241120,120801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17660,-190,5,-1.06,711462780,40326,60.84,17950,17950,17530,23200,12500,17850,17642.78,20.15,0,6440,18583,18216,17973,17606,17363,18095,17485,63,5350,500,13200,10,1,12608000,2227,16.08,0.50,12,0.32,1098.00,35554.00,43850,20240401,-59.73,17320,20241115,1.96,43850,-59.73,20240401,17320,1.96,20241115,43850,-59.73,20240401,17320,1.96,20241115,1.25,N,104830,500,63 억,,2541017,N,N,61,N,00,N +20241120,110803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17640,-210,5,-1.18,543587690,30781,46.44,17950,17950,17530,23200,12500,17850,17659.85,20.15,0,2917,18583,18216,17973,17606,17363,18095,17485,63,5350,500,13200,10,1,12608000,2224,16.07,0.50,12,0.24,1098.00,35554.00,43850,20240401,-59.77,17320,20241115,1.85,43850,-59.77,20240401,17320,1.85,20241115,43850,-59.77,20240401,17320,1.85,20241115,1.25,N,104830,500,63 억,,2541017,N,N,61,N,00,N +20241120,100801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17630,-220,5,-1.23,386643490,21891,33.03,17950,17950,17530,23200,12500,17850,17662.21,20.15,0,1303,18583,18216,17973,17606,17363,18095,17485,63,5350,500,13200,10,1,12608000,2223,16.06,0.50,12,0.17,1098.00,35554.00,43850,20240401,-59.79,17320,20241115,1.79,43850,-59.79,20240401,17320,1.79,20241115,43850,-59.79,20240401,17320,1.79,20241115,1.25,N,104830,500,63 억,,2541017,N,N,61,N,00,N +20241120,090800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17860,10,2,0.06,22483120,1259,1.90,17950,17950,17790,23200,12500,17850,17857.92,20.15,0,-677,18583,18216,17973,17606,17363,18095,17485,63,5350,500,13200,10,1,12608000,2252,16.27,0.50,12,0.01,1098.00,35554.00,43850,20240401,-59.27,17320,20241115,3.12,43850,-59.27,20240401,17320,3.12,20241115,43850,-59.27,20240401,17320,3.12,20241115,1.25,N,104830,500,63 억,,2541017,N,N,61,N,00,N 20241119,160718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17850,-350,5,-1.92,1182867620,66249,131.89,18330,18340,17730,23650,12740,18200,17854.88,20.24,0,-526,18733,18466,18253,17986,17773,18600,18120,63,5450,500,13460,10,1,12608000,2251,16.26,0.50,12,0.53,1098.00,35554.00,43850,20240401,-59.29,17320,20241115,3.06,43850,-59.29,20240401,17320,3.06,20241115,43850,-59.29,20240401,17320,3.06,20241115,1.27,N,104830,500,63 억,,2551610,N,N,61,N,00,N 20241119,150730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17870,-330,5,-1.81,1126298770,63079,125.58,18330,18340,17730,23650,12740,18200,17855.37,20.24,0,-667,18733,18466,18253,17986,17773,18600,18120,63,5450,500,13460,10,1,12608000,2253,16.28,0.50,12,0.50,1098.00,35554.00,43850,20240401,-59.25,17320,20241115,3.18,43850,-59.25,20240401,17320,3.18,20241115,43850,-59.25,20240401,17320,3.18,20241115,1.27,N,104830,500,63 억,,2551610,N,N,6,N,00,N 20241119,140728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17820,-380,5,-2.09,972384170,54435,108.37,18330,18340,17730,23650,12740,18200,17863.22,20.24,0,-2318,18733,18466,18253,17986,17773,18600,18120,63,5450,500,13460,10,1,12608000,2247,16.23,0.50,12,0.43,1098.00,35554.00,43850,20240401,-59.36,17320,20241115,2.89,43850,-59.36,20240401,17320,2.89,20241115,43850,-59.36,20240401,17320,2.89,20241115,1.27,N,104830,500,63 억,,2551610,N,N,6,N,00,N diff --git a/105330/price/prices-20241101.csv b/105330/price/prices-20241101.csv index 039c3601191f..22d97416474a 100644 --- a/105330/price/prices-20241101.csv +++ b/105330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160749,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3595,-175,5,-4.64,563298840,155081,92.28,3810,3810,3550,4900,2640,3770,3632.39,0.77,0,-7952,4040,3905,3825,3690,3610,3865,3650,80,1130,500,2560,5,1,16060028,577,23.65,0.46,12,0.97,152.00,7862.00,9560,20240613,-62.40,3550,20241120,1.27,9560,-62.40,20240613,3550,1.27,20241120,9560,-62.40,20240613,3550,1.27,20241120,2.38,N,105330,500,80 억,,124035,N,N,0,N,00,N +20241120,150759,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3570,-200,5,-5.31,506618910,139210,82.84,3810,3810,3550,4900,2640,3770,3639.24,0.77,0,-8172,4040,3905,3825,3690,3610,3865,3650,80,1130,500,2560,5,1,16060028,573,23.49,0.45,12,0.87,152.00,7862.00,9560,20240613,-62.66,3550,20241120,0.56,9560,-62.66,20240613,3550,0.56,20241120,9560,-62.66,20240613,3550,0.56,20241120,2.38,N,105330,500,80 억,,124035,N,N,0,N,00,N +20241120,140801,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3600,-170,5,-4.51,399493960,109228,65.00,3810,3810,3550,4900,2640,3770,3657.43,0.77,0,-1280,4040,3905,3825,3690,3610,3865,3650,80,1130,500,2560,5,1,16060028,578,23.68,0.46,12,0.68,152.00,7862.00,9560,20240613,-62.34,3550,20241120,1.41,9560,-62.34,20240613,3550,1.41,20241120,9560,-62.34,20240613,3550,1.41,20241120,2.38,N,105330,500,80 억,,124035,N,N,0,N,00,N +20241120,130802,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3610,-160,5,-4.24,382179410,104430,62.14,3810,3810,3550,4900,2640,3770,3659.67,0.77,0,1873,4040,3905,3825,3690,3610,3865,3650,80,1130,500,2560,5,1,16060028,580,23.75,0.46,12,0.65,152.00,7862.00,9560,20240613,-62.24,3550,20241120,1.69,9560,-62.24,20240613,3550,1.69,20241120,9560,-62.24,20240613,3550,1.69,20241120,2.38,N,105330,500,80 억,,124035,N,N,0,N,00,N +20241120,120801,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3620,-150,5,-3.98,353180915,96389,57.36,3810,3810,3550,4900,2640,3770,3664.12,0.77,0,3229,4040,3905,3825,3690,3610,3865,3650,80,1130,500,2560,5,1,16060028,581,23.82,0.46,12,0.60,152.00,7862.00,9560,20240613,-62.13,3550,20241120,1.97,9560,-62.13,20240613,3550,1.97,20241120,9560,-62.13,20240613,3550,1.97,20241120,2.38,N,105330,500,80 억,,124035,N,N,0,N,00,N +20241120,110803,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3595,-175,5,-4.64,317336790,86478,51.46,3810,3810,3550,4900,2640,3770,3669.57,0.77,0,5180,4040,3905,3825,3690,3610,3865,3650,80,1130,500,2560,5,1,16060028,577,23.65,0.46,12,0.54,152.00,7862.00,9560,20240613,-62.40,3550,20241120,1.27,9560,-62.40,20240613,3550,1.27,20241120,9560,-62.40,20240613,3550,1.27,20241120,2.38,N,105330,500,80 억,,124035,N,N,0,N,00,N +20241120,100801,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3600,-170,5,-4.51,242808980,65910,39.22,3810,3810,3550,4900,2640,3770,3683.95,0.77,0,2207,4040,3905,3825,3690,3610,3865,3650,80,1130,500,2560,5,1,16060028,578,23.68,0.46,12,0.41,152.00,7862.00,9560,20240613,-62.34,3550,20241120,1.41,9560,-62.34,20240613,3550,1.41,20241120,9560,-62.34,20240613,3550,1.41,20241120,2.38,N,105330,500,80 억,,124035,N,N,0,N,00,N +20241120,090800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3770,0,3,0.00,19989245,5284,3.14,3810,3810,3765,4900,2640,3770,3782.98,0.77,0,-429,4040,3905,3825,3690,3610,3865,3650,80,1130,500,2560,5,1,16060028,605,24.80,0.48,12,0.03,152.00,7862.00,9560,20240613,-60.56,3730,20241031,1.07,9560,-60.56,20240613,3730,1.07,20241031,9560,-60.56,20240613,3730,1.07,20241031,2.38,N,105330,500,80 억,,124035,N,N,0,N,00,N 20241119,160718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3770,-140,5,-3.58,636211870,166492,185.44,3910,3960,3745,5080,2740,3910,3821.35,0.84,0,-10578,4280,4095,3965,3780,3650,4187,3872,80,1170,500,2650,5,1,16060028,605,24.80,0.48,12,1.04,152.00,7862.00,9560,20240613,-60.56,3730,20241031,1.07,9560,-60.56,20240613,3730,1.07,20241031,9560,-60.56,20240613,3730,1.07,20241031,2.51,N,105330,500,80 억,,134204,N,N,0,N,00,N 20241119,150730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3770,-140,5,-3.58,589548235,154130,171.67,3910,3960,3745,5080,2740,3910,3825.01,0.84,0,-8413,4280,4095,3965,3780,3650,4187,3872,80,1170,500,2650,5,1,16060028,605,24.80,0.48,12,0.96,152.00,7862.00,9560,20240613,-60.56,3730,20241031,1.07,9560,-60.56,20240613,3730,1.07,20241031,9560,-60.56,20240613,3730,1.07,20241031,2.51,N,105330,500,80 억,,134204,N,N,0,N,00,N 20241119,140728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3790,-120,5,-3.07,492799220,128462,143.08,3910,3960,3780,5080,2740,3910,3836.15,0.84,0,1756,4280,4095,3965,3780,3650,4187,3872,80,1170,500,2650,5,1,16060028,609,24.93,0.48,12,0.80,152.00,7862.00,9560,20240613,-60.36,3730,20241031,1.61,9560,-60.36,20240613,3730,1.61,20241031,9560,-60.36,20240613,3730,1.61,20241031,2.51,N,105330,500,80 억,,134204,N,N,0,N,00,N diff --git a/105550/price/prices-20241101.csv b/105550/price/prices-20241101.csv index 0f8026538d98..53ea0d3e567d 100644 --- a/105550/price/prices-20241101.csv +++ b/105550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160749,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,3380,85,2,2.58,2530730830,750811,79.54,3320,3410,3220,4280,2310,3295,3370.66,2.05,0,-73111,3485,3390,3270,3175,3055,3437,3222,286,985,500,2370,5,1,57167903,1932,-7.19,2.77,12,1.31,-470.00,1219.00,3410,20241120,-0.88,1999,20240416,69.08,3410,-0.88,20241120,1999,69.08,20240416,3410,-0.88,20241120,1999,69.08,20240416,0.89,N,105550,500,285 억,,1171367,N,N,0,N,00,N +20241120,150800,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,3380,85,2,2.58,2354481045,698613,74.01,3320,3410,3220,4280,2310,3295,3370.22,2.05,0,-85401,3485,3390,3270,3175,3055,3437,3222,286,985,500,2370,5,1,57167903,1932,-7.19,2.77,12,1.22,-470.00,1219.00,3410,20241120,-0.88,1999,20240416,69.08,3410,-0.88,20241120,1999,69.08,20240416,3410,-0.88,20241120,1999,69.08,20240416,0.89,N,105550,500,285 억,,1171367,N,N,0,N,00,N +20241120,140802,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,3385,90,2,2.73,2257241205,669904,70.97,3320,3410,3220,4280,2310,3295,3369.50,2.05,0,-89440,3485,3390,3270,3175,3055,3437,3222,286,985,500,2370,5,1,57167903,1935,-7.20,2.78,12,1.17,-470.00,1219.00,3410,20241120,-0.73,1999,20240416,69.33,3410,-0.73,20241120,1999,69.33,20240416,3410,-0.73,20241120,1999,69.33,20240416,0.89,N,105550,500,285 억,,1171367,N,N,0,N,00,N +20241120,130802,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,3370,75,2,2.28,2115515930,628041,66.53,3320,3410,3220,4280,2310,3295,3368.44,2.05,0,-92341,3485,3390,3270,3175,3055,3437,3222,286,985,500,2370,5,1,57167903,1927,-7.17,2.76,12,1.10,-470.00,1219.00,3410,20241120,-1.17,1999,20240416,68.58,3410,-1.17,20241120,1999,68.58,20240416,3410,-1.17,20241120,1999,68.58,20240416,0.89,N,105550,500,285 억,,1171367,N,N,0,N,00,N +20241120,120801,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,3320,25,2,0.76,1820725435,538942,57.09,3320,3410,3295,4280,2310,3295,3378.33,2.05,0,-59389,3485,3390,3270,3175,3055,3437,3222,286,985,500,2370,5,1,57167903,1898,-7.06,2.72,12,0.94,-470.00,1219.00,3410,20241120,-2.64,1999,20240416,66.08,3410,-2.64,20241120,1999,66.08,20240416,3410,-2.64,20241120,1999,66.08,20240416,0.89,N,105550,500,285 억,,1171367,N,N,0,N,00,N +20241120,110804,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,3350,55,2,1.67,1590426900,469486,49.74,3320,3410,3305,4280,2310,3295,3387.59,2.05,0,-43677,3485,3390,3270,3175,3055,3437,3222,286,985,500,2370,5,1,57167903,1915,-7.13,2.75,12,0.82,-470.00,1219.00,3410,20241120,-1.76,1999,20240416,67.58,3410,-1.76,20241120,1999,67.58,20240416,3410,-1.76,20241120,1999,67.58,20240416,0.89,N,105550,500,285 억,,1171367,N,N,0,N,00,N +20241120,100801,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,3405,110,2,3.34,1193420430,352253,37.32,3320,3410,3305,4280,2310,3295,3387.96,2.05,0,-46256,3485,3390,3270,3175,3055,3437,3222,286,985,500,2370,5,1,57167903,1947,-7.24,2.79,12,0.62,-470.00,1219.00,3410,20241120,-0.15,1999,20240416,70.34,3410,-0.15,20241120,1999,70.34,20240416,3410,-0.15,20241120,1999,70.34,20240416,0.89,N,105550,500,285 억,,1171367,N,N,0,N,00,N +20241120,090800,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,3335,40,2,1.21,120377275,36065,3.82,3320,3370,3305,4280,2310,3295,3337.79,2.05,0,-12527,3485,3390,3270,3175,3055,3437,3222,286,985,500,2370,5,1,57167903,1907,-7.10,2.74,12,0.06,-470.00,1219.00,3370,20241118,-1.04,1999,20240416,66.83,3370,0.00,20241118,1999,66.83,20240416,3370,-1.04,20241118,1999,66.83,20240416,0.89,N,105550,500,285 억,,1171367,N,N,0,N,00,N 20241119,160718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3295,80,2,2.49,3099276950,942765,106.14,3150,3365,3150,4175,2255,3215,3287.43,2.05,0,4566,3531,3372,3211,3052,2891,3292,2972,286,960,500,2310,5,1,57165255,1884,-7.01,2.70,12,1.65,-470.00,1219.00,3370,20241118,-2.23,1999,20240416,64.83,3370,-2.23,20241118,1999,64.83,20240416,3370,-2.23,20241118,1999,64.83,20240416,0.87,N,105550,500,285 억,,1169766,N,N,0,N,00,N 20241119,150730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3290,75,2,2.33,2958862960,900058,101.33,3150,3365,3150,4175,2255,3215,3287.41,2.05,0,16682,3531,3372,3211,3052,2891,3292,2972,286,960,500,2310,5,1,57165255,1881,-7.00,2.70,12,1.57,-470.00,1219.00,3370,20241118,-2.37,1999,20240416,64.58,3370,-2.37,20241118,1999,64.58,20240416,3370,-2.37,20241118,1999,64.58,20240416,0.87,N,105550,500,285 억,,1169766,N,N,0,N,00,N 20241119,140729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3280,65,2,2.02,2824743495,859167,96.73,3150,3365,3150,4175,2255,3215,3287.77,2.05,0,8488,3531,3372,3211,3052,2891,3292,2972,286,960,500,2310,5,1,57165255,1875,-6.98,2.69,12,1.50,-470.00,1219.00,3370,20241118,-2.67,1999,20240416,64.08,3370,-2.67,20241118,1999,64.08,20240416,3370,-2.67,20241118,1999,64.08,20240416,0.87,N,105550,500,285 억,,1169766,N,N,0,N,00,N diff --git a/105560/price/prices-20241101.csv b/105560/price/prices-20241101.csv index 97f83b83d970..58559367a52f 100644 --- a/105560/price/prices-20241101.csv +++ b/105560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160750,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,95600,4000,2,4.37,132636184800,1393635,118.99,93500,96100,92600,119000,64200,91600,95172.89,77.98,0,-304746,93333,92466,91633,90766,89933,92900,91200,20906,27400,5000,69610,100,1,393528423,376213,8.36,0.66,12,0.35,11440.00,143975.00,103900,20241025,-7.99,48900,20240119,95.50,103900,-7.99,20241025,48900,95.50,20240119,103900,-7.99,20241025,48900,95.50,20240119,0.04,N,105560,5000,20905 억,,306872489,N,N,2138,N,00,N +20241120,150800,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,95700,4100,2,4.48,112699588600,1185041,101.18,93500,96100,92600,119000,64200,91600,95102.14,77.98,0,-182352,93333,92466,91633,90766,89933,92900,91200,20906,27400,5000,69610,100,1,393528423,376607,8.37,0.66,12,0.30,11440.00,143975.00,103900,20241025,-7.89,48900,20240119,95.71,103900,-7.89,20241025,48900,95.71,20240119,103900,-7.89,20241025,48900,95.71,20240119,0.04,N,105560,5000,20905 억,,306872489,N,N,856,N,00,N +20241120,140802,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,95600,4000,2,4.37,92516414900,974435,83.20,93500,96100,92600,119000,64200,91600,94943.99,77.98,0,-87116,93333,92466,91633,90766,89933,92900,91200,20906,27400,5000,69610,100,1,393528423,376213,8.36,0.66,12,0.25,11440.00,143975.00,103900,20241025,-7.99,48900,20240119,95.50,103900,-7.99,20241025,48900,95.50,20240119,103900,-7.99,20241025,48900,95.50,20240119,0.04,N,105560,5000,20905 억,,306872489,N,N,856,N,00,N +20241120,130802,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,95900,4300,2,4.69,82470951000,869664,74.25,93500,96100,92600,119000,64200,91600,94831.19,77.98,0,-70369,93333,92466,91633,90766,89933,92900,91200,20906,27400,5000,69610,100,1,393528423,377394,8.38,0.67,12,0.22,11440.00,143975.00,103900,20241025,-7.70,48900,20240119,96.11,103900,-7.70,20241025,48900,96.11,20240119,103900,-7.70,20241025,48900,96.11,20240119,0.04,N,105560,5000,20905 억,,306872489,N,N,856,N,00,N +20241120,120802,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,95600,4000,2,4.37,75625716100,798271,68.16,93500,96100,92600,119000,64200,91600,94737.29,77.98,0,-60976,93333,92466,91633,90766,89933,92900,91200,20906,27400,5000,69610,100,1,393528423,376213,8.36,0.66,12,0.20,11440.00,143975.00,103900,20241025,-7.99,48900,20240119,95.50,103900,-7.99,20241025,48900,95.50,20240119,103900,-7.99,20241025,48900,95.50,20240119,0.04,N,105560,5000,20905 억,,306872489,N,N,856,N,00,N +20241120,110804,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,95500,3900,2,4.26,61005401900,645698,55.13,93500,95800,92600,119000,64200,91600,94480.22,77.98,0,-28694,93333,92466,91633,90766,89933,92900,91200,20906,27400,5000,69610,100,1,393528423,375820,8.35,0.66,12,0.16,11440.00,143975.00,103900,20241025,-8.08,48900,20240119,95.30,103900,-8.08,20241025,48900,95.30,20240119,103900,-8.08,20241025,48900,95.30,20240119,0.04,N,105560,5000,20905 억,,306872489,N,N,856,N,00,N +20241120,100802,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,94300,2700,2,2.95,41294070700,438504,37.44,93500,95300,92600,119000,64200,91600,94170.93,77.98,0,-2275,93333,92466,91633,90766,89933,92900,91200,20906,27400,5000,69610,100,1,393528423,371097,8.24,0.65,12,0.11,11440.00,143975.00,103900,20241025,-9.24,48900,20240119,92.84,103900,-9.24,20241025,48900,92.84,20240119,103900,-9.24,20241025,48900,92.84,20240119,0.04,N,105560,5000,20905 억,,306872489,N,N,856,N,00,N +20241120,090801,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,95000,3400,2,3.71,21652163500,230254,19.66,93500,95200,92600,119000,64200,91600,94037.05,77.98,0,26425,93333,92466,91633,90766,89933,92900,91200,20906,27400,5000,69610,100,1,393528423,373852,8.30,0.66,12,0.06,11440.00,143975.00,103900,20241025,-8.57,48900,20240119,94.27,103900,-8.57,20241025,48900,94.27,20240119,103900,-8.57,20241025,48900,94.27,20240119,0.04,N,105560,5000,20905 억,,306872489,N,N,856,N,00,N 20241119,160718,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91600,100,2,0.11,107476335600,1170934,95.21,91500,92500,90800,118900,64100,91500,91786.87,77.98,0,-257006,93966,92732,90266,89032,86566,93350,89650,20906,27400,5000,69540,100,1,393528423,360472,8.01,0.64,12,0.30,11440.00,143975.00,103900,20241025,-11.84,48900,20240119,87.32,103900,-11.84,20241025,48900,87.32,20240119,103900,-11.84,20241025,48900,87.32,20240119,0.04,N,105560,5000,20905 억,,306886625,N,N,856,N,00,N 20241119,150730,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91900,400,2,0.44,79526913300,865881,70.41,91500,92500,90800,118900,64100,91500,91845.08,77.98,0,-179550,93966,92732,90266,89032,86566,93350,89650,20906,27400,5000,69540,100,1,393528423,361653,8.03,0.64,12,0.22,11440.00,143975.00,103900,20241025,-11.55,48900,20240119,87.93,103900,-11.55,20241025,48900,87.93,20240119,103900,-11.55,20241025,48900,87.93,20240119,0.04,N,105560,5000,20905 억,,306886625,N,N,2481,N,00,N 20241119,140729,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,92200,700,2,0.77,68247165300,743530,60.46,91500,92500,90800,118900,64100,91500,91788.05,77.98,0,-146896,93966,92732,90266,89032,86566,93350,89650,20906,27400,5000,69540,100,1,393528423,362833,8.06,0.64,12,0.19,11440.00,143975.00,103900,20241025,-11.26,48900,20240119,88.55,103900,-11.26,20241025,48900,88.55,20240119,103900,-11.26,20241025,48900,88.55,20240119,0.04,N,105560,5000,20905 억,,306886625,N,N,2481,N,00,N diff --git a/105630/price/prices-20241101.csv b/105630/price/prices-20241101.csv index f15d9c464c2d..8c506afb87c3 100644 --- a/105630/price/prices-20241101.csv +++ b/105630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160750,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13320,-260,5,-1.91,862480580,64225,156.30,13520,13620,13310,17650,9510,13580,13429.16,4.97,0,-16714,13786,13682,13516,13412,13246,13735,13465,200,4070,500,9770,10,1,40000000,5328,4.76,0.81,12,0.16,2801.00,16450.00,25350,20240531,-47.46,13260,20241114,0.45,25350,-47.46,20240531,13260,0.45,20241114,25350,-47.46,20240531,13260,0.45,20241114,0.49,N,105630,500,200 억,,1986981,N,N,6,N,00,N +20241120,150800,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13340,-240,5,-1.77,802372740,59716,145.32,13520,13620,13310,17650,9510,13580,13436.48,4.97,0,-16937,13786,13682,13516,13412,13246,13735,13465,200,4070,500,9770,10,1,40000000,5336,4.76,0.81,12,0.15,2801.00,16450.00,25350,20240531,-47.38,13260,20241114,0.60,25350,-47.38,20240531,13260,0.60,20241114,25350,-47.38,20240531,13260,0.60,20241114,0.49,N,105630,500,200 억,,1986981,N,N,323,N,00,N +20241120,140802,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13340,-240,5,-1.77,646677720,48035,116.90,13520,13620,13330,17650,9510,13580,13462.64,4.97,0,-18511,13786,13682,13516,13412,13246,13735,13465,200,4070,500,9770,10,1,40000000,5336,4.76,0.81,12,0.12,2801.00,16450.00,25350,20240531,-47.38,13260,20241114,0.60,25350,-47.38,20240531,13260,0.60,20241114,25350,-47.38,20240531,13260,0.60,20241114,0.49,N,105630,500,200 억,,1986981,N,N,323,N,00,N +20241120,130803,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13410,-170,5,-1.25,480321820,35612,86.66,13520,13620,13410,17650,9510,13580,13487.64,4.97,0,-15550,13786,13682,13516,13412,13246,13735,13465,200,4070,500,9770,10,1,40000000,5364,4.79,0.82,12,0.09,2801.00,16450.00,25350,20240531,-47.10,13260,20241114,1.13,25350,-47.10,20240531,13260,1.13,20241114,25350,-47.10,20240531,13260,1.13,20241114,0.49,N,105630,500,200 억,,1986981,N,N,323,N,00,N +20241120,120802,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13500,-80,5,-0.59,306226960,22663,55.15,13520,13620,13440,17650,9510,13580,13512.20,4.97,0,-10792,13786,13682,13516,13412,13246,13735,13465,200,4070,500,9770,10,1,40000000,5400,4.82,0.82,12,0.06,2801.00,16450.00,25350,20240531,-46.75,13260,20241114,1.81,25350,-46.75,20240531,13260,1.81,20241114,25350,-46.75,20240531,13260,1.81,20241114,0.49,N,105630,500,200 억,,1986981,N,N,323,N,00,N +20241120,110804,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13540,-40,5,-0.29,142828460,10552,25.68,13520,13620,13440,17650,9510,13580,13535.68,4.97,0,-3892,13786,13682,13516,13412,13246,13735,13465,200,4070,500,9770,10,1,40000000,5416,4.83,0.82,12,0.03,2801.00,16450.00,25350,20240531,-46.59,13260,20241114,2.11,25350,-46.59,20240531,13260,2.11,20241114,25350,-46.59,20240531,13260,2.11,20241114,0.49,N,105630,500,200 억,,1986981,N,N,323,N,00,N +20241120,100802,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13580,0,3,0.00,104665750,7734,18.82,13520,13620,13440,17650,9510,13580,13533.20,4.97,0,-3174,13786,13682,13516,13412,13246,13735,13465,200,4070,500,9770,10,1,40000000,5432,4.85,0.83,12,0.02,2801.00,16450.00,25350,20240531,-46.43,13260,20241114,2.41,25350,-46.43,20240531,13260,2.41,20241114,25350,-46.43,20240531,13260,2.41,20241114,0.49,N,105630,500,200 억,,1986981,N,N,323,N,00,N +20241120,090801,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13560,-20,5,-0.15,17953020,1326,3.23,13520,13580,13440,17650,9510,13580,13539.23,4.97,0,-427,13786,13682,13516,13412,13246,13735,13465,200,4070,500,9770,10,1,40000000,5424,4.84,0.82,12,0.00,2801.00,16450.00,25350,20240531,-46.51,13260,20241114,2.26,25350,-46.51,20240531,13260,2.26,20241114,25350,-46.51,20240531,13260,2.26,20241114,0.49,N,105630,500,200 억,,1986981,N,N,323,N,00,N 20241119,160719,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13580,80,2,0.59,547333630,40614,44.53,13370,13620,13350,17550,9450,13500,13476.47,4.95,0,4010,14246,13872,13636,13262,13026,13755,13145,200,4050,500,9720,10,1,40000000,5432,4.85,0.83,12,0.10,2801.00,16450.00,25350,20240531,-46.43,13260,20241114,2.41,25350,-46.43,20240531,13260,2.41,20241114,25350,-46.43,20240531,13260,2.41,20241114,0.50,N,105630,500,200 억,,1980596,N,N,323,N,00,N 20241119,150730,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13590,90,2,0.67,487880980,36236,39.73,13370,13620,13350,17550,9450,13500,13463.98,4.95,0,3098,14246,13872,13636,13262,13026,13755,13145,200,4050,500,9720,10,1,40000000,5436,4.85,0.83,12,0.09,2801.00,16450.00,25350,20240531,-46.39,13260,20241114,2.49,25350,-46.39,20240531,13260,2.49,20241114,25350,-46.39,20240531,13260,2.49,20241114,0.50,N,105630,500,200 억,,1980596,N,N,61,N,00,N 20241119,140729,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13580,80,2,0.59,439864580,32690,35.84,13370,13620,13350,17550,9450,13500,13455.63,4.95,0,3150,14246,13872,13636,13262,13026,13755,13145,200,4050,500,9720,10,1,40000000,5432,4.85,0.83,12,0.08,2801.00,16450.00,25350,20240531,-46.43,13260,20241114,2.41,25350,-46.43,20240531,13260,2.41,20241114,25350,-46.43,20240531,13260,2.41,20241114,0.50,N,105630,500,200 억,,1980596,N,N,61,N,00,N diff --git a/105740/price/prices-20241101.csv b/105740/price/prices-20241101.csv index 62623455ac93..5998fb4bc45c 100644 --- a/105740/price/prices-20241101.csv +++ b/105740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7860,40,2,0.51,729983660,93027,150.94,7950,7950,7740,10160,5480,7820,7847.01,1.41,0,-23018,8053,7936,7733,7616,7413,7995,7675,51,2340,500,4840,10,1,10168513,799,6.91,0.60,12,0.91,1137.00,13084.00,12950,20240620,-39.31,6690,20240805,17.49,12950,-39.31,20240620,6690,17.49,20240805,12950,-39.31,20240620,6690,17.49,20240805,6.42,N,105740,500,50 억,,143445,N,N,3,N,00,N +20241120,150800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7830,10,2,0.13,718988840,91626,148.67,7950,7950,7740,10160,5480,7820,7847.00,1.41,0,-23099,8053,7936,7733,7616,7413,7995,7675,51,2340,500,4840,10,1,10168513,796,6.89,0.60,12,0.90,1137.00,13084.00,12950,20240620,-39.54,6690,20240805,17.04,12950,-39.54,20240620,6690,17.04,20240805,12950,-39.54,20240620,6690,17.04,20240805,6.42,N,105740,500,50 억,,143445,N,N,8,N,00,N +20241120,140802,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7880,60,2,0.77,646138470,82367,133.65,7950,7950,7740,10160,5480,7820,7844.63,1.41,0,-22212,8053,7936,7733,7616,7413,7995,7675,51,2340,500,4840,10,1,10168513,801,6.93,0.60,12,0.81,1137.00,13084.00,12950,20240620,-39.15,6690,20240805,17.79,12950,-39.15,20240620,6690,17.79,20240805,12950,-39.15,20240620,6690,17.79,20240805,6.42,N,105740,500,50 억,,143445,N,N,8,N,00,N +20241120,130803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7830,10,2,0.13,615486660,78453,127.29,7950,7950,7740,10160,5480,7820,7845.29,1.41,0,-22623,8053,7936,7733,7616,7413,7995,7675,51,2340,500,4840,10,1,10168513,796,6.89,0.60,12,0.77,1137.00,13084.00,12950,20240620,-39.54,6690,20240805,17.04,12950,-39.54,20240620,6690,17.04,20240805,12950,-39.54,20240620,6690,17.04,20240805,6.42,N,105740,500,50 억,,143445,N,N,8,N,00,N +20241120,120802,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7880,60,2,0.77,556121090,70878,115.00,7950,7950,7740,10160,5480,7820,7846.17,1.41,0,-23636,8053,7936,7733,7616,7413,7995,7675,51,2340,500,4840,10,1,10168513,801,6.93,0.60,12,0.70,1137.00,13084.00,12950,20240620,-39.15,6690,20240805,17.79,12950,-39.15,20240620,6690,17.79,20240805,12950,-39.15,20240620,6690,17.79,20240805,6.42,N,105740,500,50 억,,143445,N,N,8,N,00,N +20241120,110804,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7810,-10,5,-0.13,487601340,62141,100.83,7950,7950,7740,10160,5480,7820,7846.69,1.41,0,-28146,8053,7936,7733,7616,7413,7995,7675,51,2340,500,4840,10,1,10168513,794,6.87,0.60,12,0.61,1137.00,13084.00,12950,20240620,-39.69,6690,20240805,16.74,12950,-39.69,20240620,6690,16.74,20240805,12950,-39.69,20240620,6690,16.74,20240805,6.42,N,105740,500,50 억,,143445,N,N,8,N,00,N +20241120,100802,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7850,30,2,0.38,400944040,51053,82.84,7950,7950,7740,10160,5480,7820,7853.49,1.41,0,-26802,8053,7936,7733,7616,7413,7995,7675,51,2340,500,4840,10,1,10168513,798,6.90,0.60,12,0.50,1137.00,13084.00,12950,20240620,-39.38,6690,20240805,17.34,12950,-39.38,20240620,6690,17.34,20240805,12950,-39.38,20240620,6690,17.34,20240805,6.42,N,105740,500,50 억,,143445,N,N,8,N,00,N +20241120,090801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7790,-30,5,-0.38,65459450,8353,13.55,7950,7950,7750,10160,5480,7820,7836.64,1.41,0,-3072,8053,7936,7733,7616,7413,7995,7675,51,2340,500,4840,10,1,10168513,792,6.85,0.60,12,0.08,1137.00,13084.00,12950,20240620,-39.85,6690,20240805,16.44,12950,-39.85,20240620,6690,16.44,20240805,12950,-39.85,20240620,6690,16.44,20240805,6.42,N,105740,500,50 억,,143445,N,N,8,N,00,N 20241119,160719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7820,220,2,2.89,468273820,60556,71.79,7530,7850,7530,9880,5320,7600,7732.91,1.35,0,5609,7926,7762,7636,7472,7346,7700,7410,51,2280,500,4710,10,1,10168513,795,6.88,0.60,12,0.60,1137.00,13084.00,12950,20240620,-39.61,6690,20240805,16.89,12950,-39.61,20240620,6690,16.89,20240805,12950,-39.61,20240620,6690,16.89,20240805,6.59,N,105740,500,50 억,,137424,N,N,8,N,00,N 20241119,150731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7830,230,2,3.03,449354040,58137,68.92,7530,7850,7530,9880,5320,7600,7729.23,1.35,0,6147,7926,7762,7636,7472,7346,7700,7410,51,2280,500,4710,10,1,10168513,796,6.89,0.60,12,0.57,1137.00,13084.00,12950,20240620,-39.54,6690,20240805,17.04,12950,-39.54,20240620,6690,17.04,20240805,12950,-39.54,20240620,6690,17.04,20240805,6.59,N,105740,500,50 억,,137424,N,N,11,N,00,N 20241119,140729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7760,160,2,2.11,341868710,44326,52.55,7530,7820,7530,9880,5320,7600,7712.61,1.35,0,1633,7926,7762,7636,7472,7346,7700,7410,51,2280,500,4710,10,1,10168513,789,6.82,0.59,12,0.44,1137.00,13084.00,12950,20240620,-40.08,6690,20240805,15.99,12950,-40.08,20240620,6690,15.99,20240805,12950,-40.08,20240620,6690,15.99,20240805,6.59,N,105740,500,50 억,,137424,N,N,11,N,00,N diff --git a/105760/price/prices-20241101.csv b/105760/price/prices-20241101.csv index 2a609886924f..402ad3839f8f 100644 --- a/105760/price/prices-20241101.csv +++ b/105760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6260,40,2,0.64,449261870,70765,223.94,6240,6460,6170,8080,4360,6220,6348.68,3.18,0,4090,6386,6302,6216,6132,6046,6345,6175,47,1860,500,3850,10,1,9459985,592,6.49,1.21,12,0.75,964.00,5170.00,56300,20240129,-88.88,5750,20241115,8.87,56300,-88.88,20240129,5750,8.87,20241115,56300,-88.88,20240129,5750,8.87,20241115,3.21,N,105760,500,47 억,,300718,N,N,0,N,00,N +20241120,150801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6290,70,2,1.13,433913980,68315,216.19,6240,6460,6170,8080,4360,6220,6351.66,3.18,0,4000,6386,6302,6216,6132,6046,6345,6175,47,1860,500,3850,10,1,9459985,595,6.52,1.22,12,0.72,964.00,5170.00,56300,20240129,-88.83,5750,20241115,9.39,56300,-88.83,20240129,5750,9.39,20241115,56300,-88.83,20240129,5750,9.39,20241115,3.21,N,105760,500,47 억,,300718,N,N,0,N,00,N +20241120,140803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,140,2,2.25,369758360,58111,183.90,6240,6460,6170,8080,4360,6220,6362.97,3.18,0,2170,6386,6302,6216,6132,6046,6345,6175,47,1860,500,3850,10,1,9459985,602,6.60,1.23,12,0.61,964.00,5170.00,56300,20240129,-88.70,5750,20241115,10.61,56300,-88.70,20240129,5750,10.61,20241115,56300,-88.70,20240129,5750,10.61,20241115,3.21,N,105760,500,47 억,,300718,N,N,0,N,00,N +20241120,130803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6420,200,2,3.22,346644560,54488,172.43,6240,6460,6170,8080,4360,6220,6361.85,3.18,0,3820,6386,6302,6216,6132,6046,6345,6175,47,1860,500,3850,10,1,9459985,607,6.66,1.24,12,0.58,964.00,5170.00,56300,20240129,-88.60,5750,20241115,11.65,56300,-88.60,20240129,5750,11.65,20241115,56300,-88.60,20240129,5750,11.65,20241115,3.21,N,105760,500,47 억,,300718,N,N,0,N,00,N +20241120,120803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6380,160,2,2.57,312484540,49172,155.61,6240,6460,6170,8080,4360,6220,6354.93,3.18,0,2694,6386,6302,6216,6132,6046,6345,6175,47,1860,500,3850,10,1,9459985,604,6.62,1.23,12,0.52,964.00,5170.00,56300,20240129,-88.67,5750,20241115,10.96,56300,-88.67,20240129,5750,10.96,20241115,56300,-88.67,20240129,5750,10.96,20241115,3.21,N,105760,500,47 억,,300718,N,N,0,N,00,N +20241120,110805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6400,180,2,2.89,278008220,43774,138.53,6240,6460,6170,8080,4360,6220,6350.99,3.18,0,3295,6386,6302,6216,6132,6046,6345,6175,47,1860,500,3850,10,1,9459985,605,6.64,1.24,12,0.46,964.00,5170.00,56300,20240129,-88.63,5750,20241115,11.30,56300,-88.63,20240129,5750,11.30,20241115,56300,-88.63,20240129,5750,11.30,20241115,3.21,N,105760,500,47 억,,300718,N,N,0,N,00,N +20241120,100803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6280,60,2,0.96,82072160,13120,41.52,6240,6360,6170,8080,4360,6220,6255.50,3.18,0,-1902,6386,6302,6216,6132,6046,6345,6175,47,1860,500,3850,10,1,9459985,594,6.51,1.21,12,0.14,964.00,5170.00,56300,20240129,-88.85,5750,20241115,9.22,56300,-88.85,20240129,5750,9.22,20241115,56300,-88.85,20240129,5750,9.22,20241115,3.21,N,105760,500,47 억,,300718,N,N,0,N,00,N +20241120,090801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6320,100,2,1.61,25136300,4027,12.74,6240,6330,6220,8080,4360,6220,6241.94,3.18,0,111,6386,6302,6216,6132,6046,6345,6175,47,1860,500,3850,10,1,9459985,598,6.56,1.22,12,0.04,964.00,5170.00,56300,20240129,-88.77,5750,20241115,9.91,56300,-88.77,20240129,5750,9.91,20241115,56300,-88.77,20240129,5750,9.91,20241115,3.21,N,105760,500,47 억,,300718,N,N,0,N,00,N 20241119,160719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6220,0,3,0.00,190474640,30819,78.60,6210,6300,6130,8080,4360,6220,6180.37,3.16,0,2056,6586,6402,6236,6052,5886,6495,6145,47,1860,500,3850,10,1,9459985,588,6.45,1.20,12,0.33,964.00,5170.00,56300,20240129,-88.95,5750,20241115,8.17,56300,-88.95,20240129,5750,8.17,20241115,56300,-88.95,20240129,5750,8.17,20241115,3.19,N,105760,500,47 억,,298651,N,N,0,N,00,N 20241119,150731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,10,2,0.16,171679560,27797,70.89,6210,6300,6130,8080,4360,6220,6176.12,3.16,0,1519,6586,6402,6236,6052,5886,6495,6145,47,1860,500,3850,10,1,9459985,589,6.46,1.21,12,0.29,964.00,5170.00,56300,20240129,-88.93,5750,20241115,8.35,56300,-88.93,20240129,5750,8.35,20241115,56300,-88.93,20240129,5750,8.35,20241115,3.19,N,105760,500,47 억,,298651,N,N,0,N,00,N 20241119,140730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6180,-40,5,-0.64,155758220,25229,64.34,6210,6300,6130,8080,4360,6220,6173.70,3.16,0,1921,6586,6402,6236,6052,5886,6495,6145,47,1860,500,3850,10,1,9459985,585,6.41,1.20,12,0.27,964.00,5170.00,56300,20240129,-89.02,5750,20241115,7.48,56300,-89.02,20240129,5750,7.48,20241115,56300,-89.02,20240129,5750,7.48,20241115,3.19,N,105760,500,47 억,,298651,N,N,0,N,00,N diff --git a/105840/price/prices-20241101.csv b/105840/price/prices-20241101.csv index f3b0ca426e62..35ffb13c2390 100644 --- a/105840/price/prices-20241101.csv +++ b/105840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160751,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8130,-130,5,-1.57,813258330,98932,45.06,8280,8330,8120,10730,5790,8260,8220.51,1.92,0,-11798,8406,8332,8246,8172,8086,8370,8210,102,2470,500,5940,10,1,20323614,1652,14.16,0.97,12,0.49,574.00,8378.00,11200,20240527,-27.41,7080,20240806,14.83,11200,-27.41,20240527,7080,14.83,20240806,11200,-27.41,20240527,7080,14.83,20240806,5.57,N,105840,500,101 억,,390238,N,N,15,N,00,N +20241120,150801,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8150,-110,5,-1.33,758684860,92226,42.00,8280,8330,8120,10730,5790,8260,8226.36,1.92,0,-8520,8406,8332,8246,8172,8086,8370,8210,102,2470,500,5940,10,1,20323614,1656,14.20,0.97,12,0.45,574.00,8378.00,11200,20240527,-27.23,7080,20240806,15.11,11200,-27.23,20240527,7080,15.11,20240806,11200,-27.23,20240527,7080,15.11,20240806,5.57,N,105840,500,101 억,,390238,N,N,0,N,00,N +20241120,140803,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8150,-110,5,-1.33,671602720,81561,37.14,8280,8330,8120,10730,5790,8260,8234.36,1.92,0,-7037,8406,8332,8246,8172,8086,8370,8210,102,2470,500,5940,10,1,20323614,1656,14.20,0.97,12,0.40,574.00,8378.00,11200,20240527,-27.23,7080,20240806,15.11,11200,-27.23,20240527,7080,15.11,20240806,11200,-27.23,20240527,7080,15.11,20240806,5.57,N,105840,500,101 억,,390238,N,N,0,N,00,N +20241120,130804,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8150,-110,5,-1.33,611708420,74222,33.80,8280,8330,8120,10730,5790,8260,8241.60,1.92,0,-5100,8406,8332,8246,8172,8086,8370,8210,102,2470,500,5940,10,1,20323614,1656,14.20,0.97,12,0.37,574.00,8378.00,11200,20240527,-27.23,7080,20240806,15.11,11200,-27.23,20240527,7080,15.11,20240806,11200,-27.23,20240527,7080,15.11,20240806,5.57,N,105840,500,101 억,,390238,N,N,0,N,00,N +20241120,120803,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8220,-40,5,-0.48,520602790,63040,28.71,8280,8330,8170,10730,5790,8260,8258.29,1.92,0,-2707,8406,8332,8246,8172,8086,8370,8210,102,2470,500,5940,10,1,20323614,1671,14.32,0.98,12,0.31,574.00,8378.00,11200,20240527,-26.61,7080,20240806,16.10,11200,-26.61,20240527,7080,16.10,20240806,11200,-26.61,20240527,7080,16.10,20240806,5.57,N,105840,500,101 억,,390238,N,N,0,N,00,N +20241120,110805,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8220,-40,5,-0.48,464109440,56146,25.57,8280,8330,8200,10730,5790,8260,8266.12,1.92,0,-2503,8406,8332,8246,8172,8086,8370,8210,102,2470,500,5940,10,1,20323614,1671,14.32,0.98,12,0.28,574.00,8378.00,11200,20240527,-26.61,7080,20240806,16.10,11200,-26.61,20240527,7080,16.10,20240806,11200,-26.61,20240527,7080,16.10,20240806,5.57,N,105840,500,101 억,,390238,N,N,0,N,00,N +20241120,100803,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8260,0,3,0.00,366966530,44337,20.19,8280,8330,8220,10730,5790,8260,8276.76,1.92,0,-1546,8406,8332,8246,8172,8086,8370,8210,102,2470,500,5940,10,1,20323614,1679,14.39,0.99,12,0.22,574.00,8378.00,11200,20240527,-26.25,7080,20240806,16.67,11200,-26.25,20240527,7080,16.67,20240806,11200,-26.25,20240527,7080,16.67,20240806,5.57,N,105840,500,101 억,,390238,N,N,0,N,00,N +20241120,090802,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8240,-20,5,-0.24,102425450,12407,5.65,8280,8290,8220,10730,5790,8260,8255.45,1.92,0,-3275,8406,8332,8246,8172,8086,8370,8210,102,2470,500,5940,10,1,20323614,1675,14.36,0.98,12,0.06,574.00,8378.00,11200,20240527,-26.43,7080,20240806,16.38,11200,-26.43,20240527,7080,16.38,20240806,11200,-26.43,20240527,7080,16.38,20240806,5.57,N,105840,500,101 억,,390238,N,N,0,N,00,N 20241119,160719,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8260,120,2,1.47,1791959870,217011,188.74,8240,8320,8160,10580,5700,8140,8257.46,1.81,0,22837,8293,8216,8063,7986,7833,8255,8025,102,2440,500,5860,10,1,20323614,1679,14.39,0.99,12,1.07,574.00,8378.00,11200,20240527,-26.25,7080,20240806,16.67,11200,-26.25,20240527,7080,16.67,20240806,11200,-26.25,20240527,7080,16.67,20240806,5.62,N,105840,500,101 억,,367848,N,N,347,N,00,N 20241119,150731,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8290,150,2,1.84,1636333160,198145,172.33,8240,8320,8160,10580,5700,8140,8258.26,1.81,0,21893,8293,8216,8063,7986,7833,8255,8025,102,2440,500,5860,10,1,20323614,1685,14.44,0.99,12,0.97,574.00,8378.00,11200,20240527,-25.98,7080,20240806,17.09,11200,-25.98,20240527,7080,17.09,20240806,11200,-25.98,20240527,7080,17.09,20240806,5.62,N,105840,500,101 억,,367848,N,N,347,N,00,N 20241119,140730,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8280,140,2,1.72,1385742170,167818,145.95,8240,8320,8160,10580,5700,8140,8257.41,1.81,0,22594,8293,8216,8063,7986,7833,8255,8025,102,2440,500,5860,10,1,20323614,1683,14.43,0.99,12,0.83,574.00,8378.00,11200,20240527,-26.07,7080,20240806,16.95,11200,-26.07,20240527,7080,16.95,20240806,11200,-26.07,20240527,7080,16.95,20240806,5.62,N,105840,500,101 억,,367848,N,N,347,N,00,N diff --git a/106080/price/prices-20241101.csv b/106080/price/prices-20241101.csv index 29b81fc886cf..29cb7a64162f 100644 --- a/106080/price/prices-20241101.csv +++ b/106080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3455,145,2,4.38,201760390,60061,229.21,3300,3530,3150,4300,2320,3310,3359.26,1.05,0,-8698,3623,3466,3338,3181,3053,3402,3117,157,990,1000,2180,5,1,15735465,544,-4.52,4.48,12,0.38,-764.00,772.00,7502,20231114,-53.95,2311,20240911,49.50,6890,-49.85,20240102,2311,49.50,20240911,8640,-60.01,20231124,2680,28.92,20240911,0.29,N,106080,1000,157 억,,164483,N,N,0,N,00,N +20241120,150801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3400,90,2,2.72,193818155,57740,220.36,3300,3530,3150,4300,2320,3310,3356.74,1.05,0,-7754,3623,3466,3338,3181,3053,3402,3117,157,990,1000,2180,5,1,15735465,535,-4.45,4.40,12,0.37,-764.00,772.00,7502,20231114,-54.68,2311,20240911,47.12,6890,-50.65,20240102,2311,47.12,20240911,8640,-60.65,20231124,2680,26.87,20240911,0.29,N,106080,1000,157 억,,164483,N,N,0,N,00,N +20241120,140803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3420,110,2,3.32,175471250,52340,199.75,3300,3530,3150,4300,2320,3310,3352.53,1.05,0,-8939,3623,3466,3338,3181,3053,3402,3117,157,990,1000,2180,5,1,15735465,538,-4.48,4.43,12,0.33,-764.00,772.00,7502,20231114,-54.41,2311,20240911,47.99,6890,-50.36,20240102,2311,47.99,20240911,8640,-60.42,20231124,2680,27.61,20240911,0.29,N,106080,1000,157 억,,164483,N,N,0,N,00,N +20241120,130804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3430,120,2,3.63,153520605,45983,175.49,3300,3530,3150,4300,2320,3310,3338.64,1.05,0,-7075,3623,3466,3338,3181,3053,3402,3117,157,990,1000,2180,5,1,15735465,540,-4.49,4.44,12,0.29,-764.00,772.00,7502,20231114,-54.28,2311,20240911,48.42,6890,-50.22,20240102,2311,48.42,20240911,8640,-60.30,20231124,2680,27.99,20240911,0.29,N,106080,1000,157 억,,164483,N,N,0,N,00,N +20241120,120803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3335,25,2,0.76,97638525,29731,113.46,3300,3390,3150,4300,2320,3310,3284.06,1.05,0,-8440,3623,3466,3338,3181,3053,3402,3117,157,990,1000,2180,5,1,15735465,525,-4.37,4.32,12,0.19,-764.00,772.00,7502,20231114,-55.55,2311,20240911,44.31,6890,-51.60,20240102,2311,44.31,20240911,8640,-61.40,20231124,2680,24.44,20240911,0.29,N,106080,1000,157 억,,164483,N,N,0,N,00,N +20241120,110805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3295,-15,5,-0.45,78971155,24106,92.00,3300,3390,3150,4300,2320,3310,3276.00,1.05,0,-9099,3623,3466,3338,3181,3053,3402,3117,157,990,1000,2180,5,1,15735465,518,-4.31,4.27,12,0.15,-764.00,772.00,7502,20231114,-56.08,2311,20240911,42.58,6890,-52.18,20240102,2311,42.58,20240911,8640,-61.86,20231124,2680,22.95,20240911,0.29,N,106080,1000,157 억,,164483,N,N,0,N,00,N +20241120,100803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3300,-10,5,-0.30,43753235,13570,51.79,3300,3300,3150,4300,2320,3310,3224.26,1.05,0,-1483,3623,3466,3338,3181,3053,3402,3117,157,990,1000,2180,5,1,15735465,519,-4.32,4.27,12,0.09,-764.00,772.00,7502,20231114,-56.01,2311,20240911,42.80,6890,-52.10,20240102,2311,42.80,20240911,8640,-61.81,20231124,2680,23.13,20240911,0.29,N,106080,1000,157 억,,164483,N,N,0,N,00,N +20241120,090802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,-85,5,-2.57,3239345,1012,3.86,3300,3300,3150,4300,2320,3310,3200.93,1.05,0,-405,3623,3466,3338,3181,3053,3402,3117,157,990,1000,2180,5,1,15735465,507,-4.22,4.18,12,0.01,-764.00,772.00,7502,20231114,-57.01,2311,20240911,39.55,6890,-53.19,20240102,2311,39.55,20240911,8640,-62.67,20231124,2680,20.34,20240911,0.29,N,106080,1000,157 억,,164483,N,N,0,N,00,N 20241119,160720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3310,-50,5,-1.49,86692305,26203,48.98,3495,3495,3210,4365,2355,3360,3308.49,1.10,0,-8652,3693,3526,3333,3166,2973,3430,3070,157,1005,1000,2210,5,1,15735465,521,-4.33,4.29,12,0.17,-764.00,772.00,7502,20231114,-55.88,2311,20240911,43.23,6890,-51.96,20240102,2311,43.23,20240911,8640,-61.69,20231124,2680,23.51,20240911,0.29,N,106080,1000,157 억,,173008,N,N,0,N,00,N 20241119,150731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3265,-95,5,-2.83,82977465,25073,46.87,3495,3495,3210,4365,2355,3360,3309.44,1.10,0,-8727,3693,3526,3333,3166,2973,3430,3070,157,1005,1000,2210,5,1,15735465,514,-4.27,4.23,12,0.16,-764.00,772.00,7502,20231114,-56.48,2311,20240911,41.28,6890,-52.61,20240102,2311,41.28,20240911,8640,-62.21,20231124,2680,21.83,20240911,0.29,N,106080,1000,157 억,,173008,N,N,0,N,00,N 20241119,140730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3305,-55,5,-1.64,73719245,22225,41.55,3495,3495,3250,4365,2355,3360,3316.95,1.10,0,-7115,3693,3526,3333,3166,2973,3430,3070,157,1005,1000,2210,5,1,15735465,520,-4.33,4.28,12,0.14,-764.00,772.00,7502,20231114,-55.95,2311,20240911,43.01,6890,-52.03,20240102,2311,43.01,20240911,8640,-61.75,20231124,2680,23.32,20240911,0.29,N,106080,1000,157 억,,173008,N,N,0,N,00,N diff --git a/106190/price/prices-20241101.csv b/106190/price/prices-20241101.csv index fb7f9ff4dc28..c06baf2dba86 100644 --- a/106190/price/prices-20241101.csv +++ b/106190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160751,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15800,420,2,2.73,304073130,19608,120.88,15280,15950,15190,19990,10770,15380,15505.50,45.14,0,-2253,15853,15616,15393,15156,14933,15505,15045,53,4610,500,10760,10,1,10633173,1680,20.79,1.57,12,0.18,760.00,10062.00,19280,20240715,-18.05,7880,20240206,100.51,19280,-18.05,20240715,7880,100.51,20240206,19280,-18.05,20240715,7880,100.51,20240206,3.27,N,106190,500,53 억,,4800221,N,N,0,N,00,N +20241120,150801,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15820,440,2,2.86,285024510,18400,113.43,15280,15950,15190,19990,10770,15380,15490.46,45.14,0,-1778,15853,15616,15393,15156,14933,15505,15045,53,4610,500,10760,10,1,10633173,1682,20.82,1.57,12,0.17,760.00,10062.00,19280,20240715,-17.95,7880,20240206,100.76,19280,-17.95,20240715,7880,100.76,20240206,19280,-17.95,20240715,7880,100.76,20240206,3.27,N,106190,500,53 억,,4800221,N,N,0,N,00,N +20241120,140803,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15560,180,2,1.17,185460350,12064,74.37,15280,15570,15190,19990,10770,15380,15373.04,45.14,0,-3564,15853,15616,15393,15156,14933,15505,15045,53,4610,500,10760,10,1,10633173,1655,20.47,1.55,12,0.11,760.00,10062.00,19280,20240715,-19.29,7880,20240206,97.46,19280,-19.29,20240715,7880,97.46,20240206,19280,-19.29,20240715,7880,97.46,20240206,3.27,N,106190,500,53 억,,4800221,N,N,0,N,00,N +20241120,130804,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15550,170,2,1.11,184013360,11971,73.80,15280,15550,15190,19990,10770,15380,15371.59,45.14,0,-3561,15853,15616,15393,15156,14933,15505,15045,53,4610,500,10760,10,1,10633173,1653,20.46,1.55,12,0.11,760.00,10062.00,19280,20240715,-19.35,7880,20240206,97.34,19280,-19.35,20240715,7880,97.34,20240206,19280,-19.35,20240715,7880,97.34,20240206,3.27,N,106190,500,53 억,,4800221,N,N,0,N,00,N +20241120,120803,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15410,30,2,0.20,170122560,11073,68.26,15280,15500,15190,19990,10770,15380,15363.73,45.14,0,-3284,15853,15616,15393,15156,14933,15505,15045,53,4610,500,10760,10,1,10633173,1639,20.28,1.53,12,0.10,760.00,10062.00,19280,20240715,-20.07,7880,20240206,95.56,19280,-20.07,20240715,7880,95.56,20240206,19280,-20.07,20240715,7880,95.56,20240206,3.27,N,106190,500,53 억,,4800221,N,N,0,N,00,N +20241120,110806,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15410,30,2,0.20,156649810,10203,62.90,15280,15500,15190,19990,10770,15380,15353.31,45.14,0,-3192,15853,15616,15393,15156,14933,15505,15045,53,4610,500,10760,10,1,10633173,1639,20.28,1.53,12,0.10,760.00,10062.00,19280,20240715,-20.07,7880,20240206,95.56,19280,-20.07,20240715,7880,95.56,20240206,19280,-20.07,20240715,7880,95.56,20240206,3.27,N,106190,500,53 억,,4800221,N,N,0,N,00,N +20241120,100803,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15290,-90,5,-0.59,108033740,7047,43.44,15280,15480,15230,19990,10770,15380,15330.46,45.14,0,-2561,15853,15616,15393,15156,14933,15505,15045,53,4610,500,10760,10,1,10633173,1626,20.12,1.52,12,0.07,760.00,10062.00,19280,20240715,-20.70,7880,20240206,94.04,19280,-20.70,20240715,7880,94.04,20240206,19280,-20.70,20240715,7880,94.04,20240206,3.27,N,106190,500,53 억,,4800221,N,N,0,N,00,N +20241120,090802,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15480,100,2,0.65,15679840,1013,6.24,15280,15480,15280,19990,10770,15380,15478.62,45.14,0,-1005,15853,15616,15393,15156,14933,15505,15045,53,4610,500,10760,10,1,10633173,1646,20.37,1.54,12,0.01,760.00,10062.00,19280,20240715,-19.71,7880,20240206,96.45,19280,-19.71,20240715,7880,96.45,20240206,19280,-19.71,20240715,7880,96.45,20240206,3.27,N,106190,500,53 억,,4800221,N,N,0,N,00,N 20241119,160720,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15380,-210,5,-1.35,248346370,16221,121.48,15590,15630,15170,20250,10920,15590,15310.18,45.21,0,-7043,16036,15812,15526,15302,15016,15670,15160,53,4660,500,10910,10,1,10633173,1635,20.24,1.53,12,0.15,760.00,10062.00,19280,20240715,-20.23,7880,20240206,95.18,19280,-20.23,20240715,7880,95.18,20240206,19280,-20.23,20240715,7880,95.18,20240206,3.21,N,106190,500,53 억,,4807325,N,N,0,N,00,N 20241119,150732,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15330,-260,5,-1.67,222836790,14561,109.05,15590,15630,15170,20250,10920,15590,15303.67,45.21,0,-6173,16036,15812,15526,15302,15016,15670,15160,53,4660,500,10910,10,1,10633173,1630,20.17,1.52,12,0.14,760.00,10062.00,19280,20240715,-20.49,7880,20240206,94.54,19280,-20.49,20240715,7880,94.54,20240206,19280,-20.49,20240715,7880,94.54,20240206,3.21,N,106190,500,53 억,,4807325,N,N,0,N,00,N 20241119,140730,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15300,-290,5,-1.86,200019600,13064,97.84,15590,15630,15170,20250,10920,15590,15310.75,45.21,0,-5202,16036,15812,15526,15302,15016,15670,15160,53,4660,500,10910,10,1,10633173,1627,20.13,1.52,12,0.12,760.00,10062.00,19280,20240715,-20.64,7880,20240206,94.16,19280,-20.64,20240715,7880,94.16,20240206,19280,-20.64,20240715,7880,94.16,20240206,3.21,N,106190,500,53 억,,4807325,N,N,0,N,00,N diff --git a/106240/price/prices-20241101.csv b/106240/price/prices-20241101.csv index 402f26aa68c6..75f3f67ea50a 100644 --- a/106240/price/prices-20241101.csv +++ b/106240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,920,4,2,0.44,16151348,17634,52.60,916,929,909,1190,642,916,915.92,0.24,0,-3988,928,922,910,904,892,925,907,80,274,500,640,1,1,15923057,146,-3.93,0.16,12,0.11,-234.00,5737.00,1829,20240102,-49.70,887,20241115,3.72,1829,-49.70,20240102,887,3.72,20241115,1829,-49.70,20240102,887,3.72,20241115,0.42,N,106240,500,79 억,,38345,N,N,0,N,00,N +20241120,150802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,922,6,2,0.66,14686499,16042,47.85,916,929,909,1190,642,916,915.50,0.24,0,-3804,928,922,910,904,892,925,907,80,274,500,640,1,1,15923057,147,-3.94,0.16,12,0.10,-234.00,5737.00,1829,20240102,-49.59,887,20241115,3.95,1829,-49.59,20240102,887,3.95,20241115,1829,-49.59,20240102,887,3.95,20241115,0.42,N,106240,500,79 억,,38345,N,N,0,N,00,N +20241120,140804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,922,6,2,0.66,14538723,15882,47.38,916,929,909,1190,642,916,915.42,0.24,0,-3645,928,922,910,904,892,925,907,80,274,500,640,1,1,15923057,147,-3.94,0.16,12,0.10,-234.00,5737.00,1829,20240102,-49.59,887,20241115,3.95,1829,-49.59,20240102,887,3.95,20241115,1829,-49.59,20240102,887,3.95,20241115,0.42,N,106240,500,79 억,,38345,N,N,0,N,00,N +20241120,130804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,920,4,2,0.44,13036731,14260,42.54,916,920,909,1190,642,916,914.22,0.24,0,-2805,928,922,910,904,892,925,907,80,274,500,640,1,1,15923057,146,-3.93,0.16,12,0.09,-234.00,5737.00,1829,20240102,-49.70,887,20241115,3.72,1829,-49.70,20240102,887,3.72,20241115,1829,-49.70,20240102,887,3.72,20241115,0.42,N,106240,500,79 억,,38345,N,N,0,N,00,N +20241120,120804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,914,-2,5,-0.22,8161853,8935,26.65,916,916,909,1190,642,916,913.47,0.24,0,-1417,928,922,910,904,892,925,907,80,274,500,640,1,1,15923057,146,-3.91,0.16,12,0.06,-234.00,5737.00,1829,20240102,-50.03,887,20241115,3.04,1829,-50.03,20240102,887,3.04,20241115,1829,-50.03,20240102,887,3.04,20241115,0.42,N,106240,500,79 억,,38345,N,N,0,N,00,N +20241120,110806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,912,-4,5,-0.44,7744606,8477,25.29,916,916,909,1190,642,916,913.60,0.24,0,-1418,928,922,910,904,892,925,907,80,274,500,640,1,1,15923057,145,-3.90,0.16,12,0.05,-234.00,5737.00,1829,20240102,-50.14,887,20241115,2.82,1829,-50.14,20240102,887,2.82,20241115,1829,-50.14,20240102,887,2.82,20241115,0.42,N,106240,500,79 억,,38345,N,N,0,N,00,N +20241120,100804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,910,-6,5,-0.66,6477261,7086,21.14,916,916,909,1190,642,916,914.09,0.24,0,-966,928,922,910,904,892,925,907,80,274,500,640,1,1,15923057,145,-3.89,0.16,12,0.04,-234.00,5737.00,1829,20240102,-50.25,887,20241115,2.59,1829,-50.25,20240102,887,2.59,20241115,1829,-50.25,20240102,887,2.59,20241115,0.42,N,106240,500,79 억,,38345,N,N,0,N,00,N +20241120,090802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,910,-6,5,-0.66,4862450,5311,15.84,916,916,910,1190,642,916,915.54,0.24,0,-745,928,922,910,904,892,925,907,80,274,500,640,1,1,15923057,145,-3.89,0.16,12,0.03,-234.00,5737.00,1829,20240102,-50.25,887,20241115,2.59,1829,-50.25,20240102,887,2.59,20241115,1829,-50.25,20240102,887,2.59,20241115,0.42,N,106240,500,79 억,,38345,N,N,0,N,00,N 20241119,160720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,916,17,2,1.89,30204250,33473,35.98,899,916,898,1168,630,899,902.35,0.27,0,-5304,920,909,898,887,876,915,893,80,269,500,620,1,1,15923057,146,-3.91,0.16,12,0.21,-234.00,5737.00,1829,20240102,-49.92,887,20241115,3.27,1829,-49.92,20240102,887,3.27,20241115,1829,-49.92,20240102,887,3.27,20241115,0.42,N,106240,500,79 억,,43449,N,N,0,N,00,N 20241119,150732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,916,17,2,1.89,29732883,32958,35.43,899,916,898,1168,630,899,902.14,0.27,0,-5337,920,909,898,887,876,915,893,80,269,500,620,1,1,15923057,146,-3.91,0.16,12,0.21,-234.00,5737.00,1829,20240102,-49.92,887,20241115,3.27,1829,-49.92,20240102,887,3.27,20241115,1829,-49.92,20240102,887,3.27,20241115,0.42,N,106240,500,79 억,,43449,N,N,0,N,00,N 20241119,140731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,910,11,2,1.22,28629362,31753,34.13,899,916,898,1168,630,899,901.63,0.27,0,-4821,920,909,898,887,876,915,893,80,269,500,620,1,1,15923057,145,-3.89,0.16,12,0.20,-234.00,5737.00,1829,20240102,-50.25,887,20241115,2.59,1829,-50.25,20240102,887,2.59,20241115,1829,-50.25,20240102,887,2.59,20241115,0.42,N,106240,500,79 억,,43449,N,N,0,N,00,N diff --git a/106520/price/prices-20241101.csv b/106520/price/prices-20241101.csv index 3a75d9f17c65..40718906b07d 100644 --- a/106520/price/prices-20241101.csv +++ b/106520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160752,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231113,0.00,411,20231113,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241120,150802,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231113,0.00,411,20231113,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241120,140804,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231113,0.00,411,20231113,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241120,130805,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231113,0.00,411,20231113,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241120,120804,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231113,0.00,411,20231113,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241120,110806,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231113,0.00,411,20231113,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241120,100804,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231113,0.00,411,20231113,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241120,090803,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231113,0.00,411,20231113,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20241119,160720,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231110,0.00,411,20231110,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20241119,150732,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231110,0.00,411,20231110,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20241119,140731,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231110,0.00,411,20231110,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N diff --git a/107590/price/prices-20241101.csv b/107590/price/prices-20241101.csv index 824fa57dc17b..5b55ef9c2bb8 100644 --- a/107590/price/prices-20241101.csv +++ b/107590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160752,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,75900,-200,5,-0.26,217014600,2853,142.08,76200,77700,75700,98900,53300,76100,76065.46,0.17,0,1,80966,78532,77266,74832,73566,77900,74200,13,22800,500,54790,100,1,2320000,1761,13.33,0.75,12,0.12,5696.00,100734.00,108000,20240521,-29.72,72600,20240805,4.55,108000,-29.72,20240521,72600,4.55,20240805,108000,-29.72,20240521,72600,4.55,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N +20241120,150802,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76000,-100,5,-0.13,215801200,2837,141.28,76200,77700,76000,98900,53300,76100,76066.69,0.17,0,0,80966,78532,77266,74832,73566,77900,74200,13,22800,500,54790,100,1,2320000,1763,13.34,0.75,12,0.12,5696.00,100734.00,108000,20240521,-29.63,72600,20240805,4.68,108000,-29.63,20240521,72600,4.68,20240805,108000,-29.63,20240521,72600,4.68,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N +20241120,140804,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76000,-100,5,-0.13,166222300,2187,108.91,76200,76200,76000,98900,53300,76100,76004.71,0.17,0,0,80966,78532,77266,74832,73566,77900,74200,13,22800,500,54790,100,1,2320000,1763,13.34,0.75,12,0.09,5696.00,100734.00,108000,20240521,-29.63,72600,20240805,4.68,108000,-29.63,20240521,72600,4.68,20240805,108000,-29.63,20240521,72600,4.68,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N +20241120,130805,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76000,-100,5,-0.13,128222300,1687,84.01,76200,76200,76000,98900,53300,76100,76006.11,0.17,0,0,80966,78532,77266,74832,73566,77900,74200,13,22800,500,54790,100,1,2320000,1763,13.34,0.75,12,0.07,5696.00,100734.00,108000,20240521,-29.63,72600,20240805,4.68,108000,-29.63,20240521,72600,4.68,20240805,108000,-29.63,20240521,72600,4.68,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N +20241120,120804,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76000,-100,5,-0.13,78062300,1027,51.15,76200,76200,76000,98900,53300,76100,76010.03,0.17,0,0,80966,78532,77266,74832,73566,77900,74200,13,22800,500,54790,100,1,2320000,1763,13.34,0.75,12,0.04,5696.00,100734.00,108000,20240521,-29.63,72600,20240805,4.68,108000,-29.63,20240521,72600,4.68,20240805,108000,-29.63,20240521,72600,4.68,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N +20241120,110807,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76000,-100,5,-0.13,78062300,1027,51.15,76200,76200,76000,98900,53300,76100,76010.03,0.17,0,0,80966,78532,77266,74832,73566,77900,74200,13,22800,500,54790,100,1,2320000,1763,13.34,0.75,12,0.04,5696.00,100734.00,108000,20240521,-29.63,72600,20240805,4.68,108000,-29.63,20240521,72600,4.68,20240805,108000,-29.63,20240521,72600,4.68,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N +20241120,100804,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76000,-100,5,-0.13,76542200,1007,50.15,76200,76200,76000,98900,53300,76100,76010.13,0.17,0,0,80966,78532,77266,74832,73566,77900,74200,13,22800,500,54790,100,1,2320000,1763,13.34,0.75,12,0.04,5696.00,100734.00,108000,20240521,-29.63,72600,20240805,4.68,108000,-29.63,20240521,72600,4.68,20240805,108000,-29.63,20240521,72600,4.68,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N +20241120,090803,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76100,0,3,0.00,0,0,0.00,0,0,0,98900,53300,76100,0.00,0.17,0,0,80966,78532,77266,74832,73566,77900,74200,13,22800,500,54790,100,1,2320000,1766,13.36,0.76,12,0.00,5696.00,100734.00,108000,20240521,-29.54,72600,20240805,4.82,108000,-29.54,20240521,72600,4.82,20240805,108000,-29.54,20240521,72600,4.82,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N 20241119,160721,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76100,-500,5,-0.65,153329700,2008,120.89,76600,79700,76000,99500,53700,76600,76359.41,0.17,0,-5,78466,77532,76066,75132,73666,76800,74400,13,22900,500,55150,100,1,2320000,1766,13.36,0.76,12,0.09,5696.00,100734.00,108000,20240521,-29.54,72600,20240805,4.82,108000,-29.54,20240521,72600,4.82,20240805,108000,-29.54,20240521,72600,4.82,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N 20241119,150733,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,77900,1300,2,1.70,148767700,1948,117.28,76600,79700,76000,99500,53700,76600,76369.46,0.17,0,0,78466,77532,76066,75132,73666,76800,74400,13,22900,500,55150,100,1,2320000,1807,13.68,0.77,12,0.08,5696.00,100734.00,108000,20240521,-27.87,72600,20240805,7.30,108000,-27.87,20240521,72600,7.30,20240805,108000,-27.87,20240521,72600,7.30,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N 20241119,140731,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76400,-200,5,-0.26,148537000,1945,117.10,76600,79700,76000,99500,53700,76600,76368.64,0.17,0,2,78466,77532,76066,75132,73666,76800,74400,13,22900,500,55150,100,1,2320000,1772,13.41,0.76,12,0.08,5696.00,100734.00,108000,20240521,-29.26,72600,20240805,5.23,108000,-29.26,20240521,72600,5.23,20240805,108000,-29.26,20240521,72600,5.23,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N diff --git a/107600/price/prices-20241101.csv b/107600/price/prices-20241101.csv index 1aae15b9eaca..b0aa7fe33d84 100644 --- a/107600/price/prices-20241101.csv +++ b/107600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17550,-30,5,-0.17,584712770,33035,435.88,17600,18390,17110,22850,12310,17580,17699.81,1.32,0,2897,18213,17896,17573,17256,16933,17735,17095,28,5270,500,11950,10,1,4981545,874,-72.52,1.35,12,0.66,-242.00,12973.00,72500,20231222,-75.79,15970,20241115,9.89,70100,-74.96,20240105,15970,9.89,20241115,72500,-75.79,20231222,15970,9.89,20241115,2.76,N,107600,500,27 억,,65866,N,N,25,N,00,N +20241120,150803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17610,30,2,0.17,568737920,32126,423.88,17600,18390,17110,22850,12310,17580,17703.35,1.32,0,3215,18213,17896,17573,17256,16933,17735,17095,28,5270,500,11950,10,1,4981545,877,-72.77,1.36,12,0.64,-242.00,12973.00,72500,20231222,-75.71,15970,20241115,10.27,70100,-74.88,20240105,15970,10.27,20241115,72500,-75.71,20231222,15970,10.27,20241115,2.76,N,107600,500,27 억,,65866,N,N,38,N,00,N +20241120,140805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17720,140,2,0.80,554378530,31313,413.15,17600,18390,17110,22850,12310,17580,17704.42,1.32,0,3226,18213,17896,17573,17256,16933,17735,17095,28,5270,500,11950,10,1,4981545,883,-73.22,1.37,12,0.63,-242.00,12973.00,72500,20231222,-75.56,15970,20241115,10.96,70100,-74.72,20240105,15970,10.96,20241115,72500,-75.56,20231222,15970,10.96,20241115,2.76,N,107600,500,27 억,,65866,N,N,38,N,00,N +20241120,130805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17600,20,2,0.11,533121920,30110,397.28,17600,18390,17110,22850,12310,17580,17705.81,1.32,0,3418,18213,17896,17573,17256,16933,17735,17095,28,5270,500,11950,10,1,4981545,877,-72.73,1.36,12,0.60,-242.00,12973.00,72500,20231222,-75.72,15970,20241115,10.21,70100,-74.89,20240105,15970,10.21,20241115,72500,-75.72,20231222,15970,10.21,20241115,2.76,N,107600,500,27 억,,65866,N,N,38,N,00,N +20241120,120805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17690,110,2,0.63,521510430,29452,388.60,17600,18390,17110,22850,12310,17580,17707.13,1.32,0,3258,18213,17896,17573,17256,16933,17735,17095,28,5270,500,11950,10,1,4981545,881,-73.10,1.36,12,0.59,-242.00,12973.00,72500,20231222,-75.60,15970,20241115,10.77,70100,-74.76,20240105,15970,10.77,20241115,72500,-75.60,20231222,15970,10.77,20241115,2.76,N,107600,500,27 억,,65866,N,N,38,N,00,N +20241120,110807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17630,50,2,0.28,514419850,29050,383.30,17600,18390,17110,22850,12310,17580,17708.08,1.32,0,3110,18213,17896,17573,17256,16933,17735,17095,28,5270,500,11950,10,1,4981545,878,-72.85,1.36,12,0.58,-242.00,12973.00,72500,20231222,-75.68,15970,20241115,10.39,70100,-74.85,20240105,15970,10.39,20241115,72500,-75.68,20231222,15970,10.39,20241115,2.76,N,107600,500,27 억,,65866,N,N,38,N,00,N +20241120,100805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17710,130,2,0.74,477129180,26936,355.40,17600,18390,17110,22850,12310,17580,17713.44,1.32,0,2634,18213,17896,17573,17256,16933,17735,17095,28,5270,500,11950,10,1,4981545,882,-73.18,1.37,12,0.54,-242.00,12973.00,72500,20231222,-75.57,15970,20241115,10.90,70100,-74.74,20240105,15970,10.90,20241115,72500,-75.57,20231222,15970,10.90,20241115,2.76,N,107600,500,27 억,,65866,N,N,38,N,00,N +20241120,090803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18140,560,2,3.19,314321960,17667,233.10,17600,18390,17600,22850,12310,17580,17791.47,1.32,0,4351,18213,17896,17573,17256,16933,17735,17095,28,5270,500,11950,10,1,4981545,904,-74.96,1.40,12,0.35,-242.00,12973.00,72500,20231222,-74.98,15970,20241115,13.59,70100,-74.12,20240105,15970,13.59,20241115,72500,-74.98,20231222,15970,13.59,20241115,2.76,N,107600,500,27 억,,65866,N,N,38,N,00,N 20241119,160721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17580,-120,5,-0.68,132223240,7577,35.33,17600,17890,17250,23000,12390,17700,17450.26,1.37,0,-2497,18686,18192,17296,16802,15906,18440,17050,28,5300,500,12030,10,1,4981545,876,-72.64,1.36,12,0.15,-242.00,12973.00,72500,20231222,-75.75,15970,20241115,10.08,70100,-74.92,20240105,15970,10.08,20241115,72500,-75.75,20231222,15970,10.08,20241115,2.81,N,107600,500,27 억,,68338,N,N,38,N,00,N 20241119,150733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17570,-130,5,-0.73,128496840,7365,34.34,17600,17890,17250,23000,12390,17700,17446.96,1.37,0,-2536,18686,18192,17296,16802,15906,18440,17050,28,5300,500,12030,10,1,4981545,875,-72.60,1.35,12,0.15,-242.00,12973.00,72500,20231222,-75.77,15970,20241115,10.02,70100,-74.94,20240105,15970,10.02,20241115,72500,-75.77,20231222,15970,10.02,20241115,2.81,N,107600,500,27 억,,68338,N,N,51,N,00,N 20241119,140731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17490,-210,5,-1.19,117120060,6712,31.29,17600,17890,17250,23000,12390,17700,17449.35,1.37,0,-2440,18686,18192,17296,16802,15906,18440,17050,28,5300,500,12030,10,1,4981545,871,-72.27,1.35,12,0.13,-242.00,12973.00,72500,20231222,-75.88,15970,20241115,9.52,70100,-75.05,20240105,15970,9.52,20241115,72500,-75.88,20231222,15970,9.52,20241115,2.81,N,107600,500,27 억,,68338,N,N,51,N,00,N diff --git a/107640/price/prices-20241101.csv b/107640/price/prices-20241101.csv index 8fec027d1750..8d10ea0e171d 100644 --- a/107640/price/prices-20241101.csv +++ b/107640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160753,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26350,550,2,2.13,3319897150,127214,93.34,25800,26750,25100,33500,18100,25800,26096.76,3.05,0,24973,27566,26682,26066,25182,24566,26375,24875,45,7700,500,18060,50,1,9048946,2384,-11.41,13.93,12,1.41,-2310.00,1891.00,61800,20240711,-57.36,15500,20231120,70.00,61800,-57.36,20240711,17010,54.91,20240104,61800,-57.36,20240711,15500,70.00,20231120,1.50,N,107640,500,45 억,,275693,N,N,87,N,00,N +20241120,150803,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26600,800,2,3.10,3135513700,120234,88.22,25800,26750,25100,33500,18100,25800,26078.45,3.05,0,23117,27566,26682,26066,25182,24566,26375,24875,45,7700,500,18060,50,1,9048946,2407,-11.52,14.07,12,1.33,-2310.00,1891.00,61800,20240711,-56.96,15500,20231120,71.61,61800,-56.96,20240711,17010,56.38,20240104,61800,-56.96,20240711,15500,71.61,20231120,1.50,N,107640,500,45 억,,275693,N,N,2,N,00,N +20241120,140805,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26550,750,2,2.91,2706606050,103998,76.31,25800,26750,25100,33500,18100,25800,26025.58,3.05,0,17172,27566,26682,26066,25182,24566,26375,24875,45,7700,500,18060,50,1,9048946,2402,-11.49,14.04,12,1.15,-2310.00,1891.00,61800,20240711,-57.04,15500,20231120,71.29,61800,-57.04,20240711,17010,56.08,20240104,61800,-57.04,20240711,15500,71.29,20231120,1.50,N,107640,500,45 억,,275693,N,N,2,N,00,N +20241120,130805,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26600,800,2,3.10,2453951600,94455,69.30,25800,26750,25100,33500,18100,25800,25980.13,3.05,0,12181,27566,26682,26066,25182,24566,26375,24875,45,7700,500,18060,50,1,9048946,2407,-11.52,14.07,12,1.04,-2310.00,1891.00,61800,20240711,-56.96,15500,20231120,71.61,61800,-56.96,20240711,17010,56.38,20240104,61800,-56.96,20240711,15500,71.61,20231120,1.50,N,107640,500,45 억,,275693,N,N,2,N,00,N +20241120,120805,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26350,550,2,2.13,1988979750,76954,56.46,25800,26400,25100,33500,18100,25800,25846.35,3.05,0,8041,27566,26682,26066,25182,24566,26375,24875,45,7700,500,18060,50,1,9048946,2384,-11.41,13.93,12,0.85,-2310.00,1891.00,61800,20240711,-57.36,15500,20231120,70.00,61800,-57.36,20240711,17010,54.91,20240104,61800,-57.36,20240711,15500,70.00,20231120,1.50,N,107640,500,45 억,,275693,N,N,2,N,00,N +20241120,110807,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26400,600,2,2.33,1709017850,66319,48.66,25800,26400,25100,33500,18100,25800,25769.65,3.05,0,8959,27566,26682,26066,25182,24566,26375,24875,45,7700,500,18060,50,1,9048946,2389,-11.43,13.96,12,0.73,-2310.00,1891.00,61800,20240711,-57.28,15500,20231120,70.32,61800,-57.28,20240711,17010,55.20,20240104,61800,-57.28,20240711,15500,70.32,20231120,1.50,N,107640,500,45 억,,275693,N,N,2,N,00,N +20241120,100805,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25900,100,2,0.39,1122083800,43872,32.19,25800,26250,25100,33500,18100,25800,25576.26,3.05,0,8754,27566,26682,26066,25182,24566,26375,24875,45,7700,500,18060,50,1,9048946,2344,-11.21,13.70,12,0.48,-2310.00,1891.00,61800,20240711,-58.09,15500,20231120,67.10,61800,-58.09,20240711,17010,52.26,20240104,61800,-58.09,20240711,15500,67.10,20231120,1.50,N,107640,500,45 억,,275693,N,N,2,N,00,N +20241120,090804,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25500,-300,5,-1.16,505751350,19943,14.63,25800,25800,25100,33500,18100,25800,25359.62,3.05,0,8220,27566,26682,26066,25182,24566,26375,24875,45,7700,500,18060,50,1,9048946,2307,-11.04,13.48,12,0.22,-2310.00,1891.00,61800,20240711,-58.74,15500,20231120,64.52,61800,-58.74,20240711,17010,49.91,20240104,61800,-58.74,20240711,15500,64.52,20231120,1.50,N,107640,500,45 억,,275693,N,N,2,N,00,N 20241119,160721,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25800,-1100,5,-4.09,3464442450,133728,54.52,26900,26950,25450,34950,18850,26900,25906.95,3.14,0,-7329,29433,28166,26683,25416,23933,28800,26050,45,8050,500,18830,50,1,8948946,2309,-11.17,13.64,12,1.49,-2310.00,1891.00,61800,20240711,-58.25,15500,20231120,66.45,61800,-58.25,20240711,17010,51.68,20240104,61800,-58.25,20240711,15500,66.45,20231120,1.63,N,107640,500,44 억,,281065,N,N,2,N,00,N 20241119,150733,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25950,-950,5,-3.53,3129775800,120837,49.26,26900,26950,25450,34950,18850,26900,25900.72,3.14,0,-12140,29433,28166,26683,25416,23933,28800,26050,45,8050,500,18830,50,1,8948946,2322,-11.23,13.72,12,1.35,-2310.00,1891.00,61800,20240711,-58.01,15500,20231120,67.42,61800,-58.01,20240711,17010,52.56,20240104,61800,-58.01,20240711,15500,67.42,20231120,1.63,N,107640,500,44 억,,281065,N,N,15,N,00,N 20241119,140732,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25600,-1300,5,-4.83,2764943450,106648,43.48,26900,26950,25450,34950,18850,26900,25925.79,3.14,0,-13273,29433,28166,26683,25416,23933,28800,26050,45,8050,500,18830,50,1,8948946,2291,-11.08,13.54,12,1.19,-2310.00,1891.00,61800,20240711,-58.58,15500,20231120,65.16,61800,-58.58,20240711,17010,50.50,20240104,61800,-58.58,20240711,15500,65.16,20231120,1.63,N,107640,500,44 억,,281065,N,N,15,N,00,N diff --git a/108230/price/prices-20241101.csv b/108230/price/prices-20241101.csv index 80e46e50e108..7ee93fd7ec77 100644 --- a/108230/price/prices-20241101.csv +++ b/108230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160753,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4400,-65,5,-1.46,280925585,63701,99.46,4430,4495,4355,5800,3130,4465,4410.07,3.49,0,-3088,4688,4576,4438,4326,4188,4507,4257,191,1335,500,3300,5,1,38023245,1673,2.92,0.41,12,0.17,1508.00,10639.00,8920,20240619,-50.67,4170,20241115,5.52,8920,-50.67,20240619,4170,5.52,20241115,8920,-50.67,20240619,4170,5.52,20241115,1.59,N,108230,500,191 억,,1328757,N,N,30,N,00,N +20241120,150803,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4415,-50,5,-1.12,245897200,55830,87.17,4430,4465,4355,5800,3130,4465,4404.39,3.49,0,-251,4688,4576,4438,4326,4188,4507,4257,191,1335,500,3300,5,1,38023245,1679,2.93,0.41,12,0.15,1508.00,10639.00,8920,20240619,-50.50,4170,20241115,5.88,8920,-50.50,20240619,4170,5.88,20241115,8920,-50.50,20240619,4170,5.88,20241115,1.59,N,108230,500,191 억,,1328757,N,N,32,N,00,N +20241120,140805,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4405,-60,5,-1.34,228398765,51866,80.98,4430,4465,4355,5800,3130,4465,4403.63,3.49,0,-387,4688,4576,4438,4326,4188,4507,4257,191,1335,500,3300,5,1,38023245,1675,2.92,0.41,12,0.14,1508.00,10639.00,8920,20240619,-50.62,4170,20241115,5.64,8920,-50.62,20240619,4170,5.64,20241115,8920,-50.62,20240619,4170,5.64,20241115,1.59,N,108230,500,191 억,,1328757,N,N,32,N,00,N +20241120,130806,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4415,-50,5,-1.12,215636480,48980,76.47,4430,4465,4355,5800,3130,4465,4402.54,3.49,0,-2279,4688,4576,4438,4326,4188,4507,4257,191,1335,500,3300,5,1,38023245,1679,2.93,0.41,12,0.13,1508.00,10639.00,8920,20240619,-50.50,4170,20241115,5.88,8920,-50.50,20240619,4170,5.88,20241115,8920,-50.50,20240619,4170,5.88,20241115,1.59,N,108230,500,191 억,,1328757,N,N,32,N,00,N +20241120,120805,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4410,-55,5,-1.23,190334145,43266,67.55,4430,4455,4355,5800,3130,4465,4399.16,3.49,0,-5657,4688,4576,4438,4326,4188,4507,4257,191,1335,500,3300,5,1,38023245,1677,2.92,0.41,12,0.11,1508.00,10639.00,8920,20240619,-50.56,4170,20241115,5.76,8920,-50.56,20240619,4170,5.76,20241115,8920,-50.56,20240619,4170,5.76,20241115,1.59,N,108230,500,191 억,,1328757,N,N,32,N,00,N +20241120,110808,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4410,-55,5,-1.23,172828820,39277,61.32,4430,4455,4355,5800,3130,4465,4400.26,3.49,0,-7306,4688,4576,4438,4326,4188,4507,4257,191,1335,500,3300,5,1,38023245,1677,2.92,0.41,12,0.10,1508.00,10639.00,8920,20240619,-50.56,4170,20241115,5.76,8920,-50.56,20240619,4170,5.76,20241115,8920,-50.56,20240619,4170,5.76,20241115,1.59,N,108230,500,191 억,,1328757,N,N,32,N,00,N +20241120,100805,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4430,-35,5,-0.78,154092745,35045,54.72,4430,4455,4355,5800,3130,4465,4397.00,3.49,0,-7833,4688,4576,4438,4326,4188,4507,4257,191,1335,500,3300,5,1,38023245,1684,2.94,0.42,12,0.09,1508.00,10639.00,8920,20240619,-50.34,4170,20241115,6.24,8920,-50.34,20240619,4170,6.24,20241115,8920,-50.34,20240619,4170,6.24,20241115,1.59,N,108230,500,191 억,,1328757,N,N,32,N,00,N +20241120,090804,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4410,-55,5,-1.23,27116375,6132,9.57,4430,4440,4405,5800,3130,4465,4422.11,3.49,0,1903,4688,4576,4438,4326,4188,4507,4257,191,1335,500,3300,5,1,38023245,1677,2.92,0.41,12,0.02,1508.00,10639.00,8920,20240619,-50.56,4170,20241115,5.76,8920,-50.56,20240619,4170,5.76,20241115,8920,-50.56,20240619,4170,5.76,20241115,1.59,N,108230,500,191 억,,1328757,N,N,32,N,00,N 20241119,160722,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4465,-20,5,-0.45,275948560,62202,90.09,4550,4550,4300,5830,3140,4485,4436.10,3.55,0,-20922,4725,4605,4455,4335,4185,4665,4395,191,1345,500,3310,5,1,38023245,1698,2.96,0.42,12,0.16,1508.00,10639.00,8920,20240619,-49.94,4170,20241115,7.07,8920,-49.94,20240619,4170,7.07,20241115,8920,-49.94,20240619,4170,7.07,20241115,1.63,N,108230,500,191 억,,1348150,N,N,32,N,00,N 20241119,150733,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4450,-35,5,-0.78,261658320,58991,85.44,4550,4550,4300,5830,3140,4485,4435.56,3.55,0,-20317,4725,4605,4455,4335,4185,4665,4395,191,1345,500,3310,5,1,38023245,1692,2.95,0.42,12,0.16,1508.00,10639.00,8920,20240619,-50.11,4170,20241115,6.71,8920,-50.11,20240619,4170,6.71,20241115,8920,-50.11,20240619,4170,6.71,20241115,1.63,N,108230,500,191 억,,1348150,N,N,54,N,00,N 20241119,140732,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4440,-45,5,-1.00,206106300,46469,67.31,4550,4550,4300,5830,3140,4485,4435.35,3.55,0,-16966,4725,4605,4455,4335,4185,4665,4395,191,1345,500,3310,5,1,38023245,1688,2.94,0.42,12,0.12,1508.00,10639.00,8920,20240619,-50.22,4170,20241115,6.47,8920,-50.22,20240619,4170,6.47,20241115,8920,-50.22,20240619,4170,6.47,20241115,1.63,N,108230,500,191 억,,1348150,N,N,54,N,00,N diff --git a/108320/price/prices-20241101.csv b/108320/price/prices-20241101.csv index 8ac1f6c07dbb..6ae211f5a8f3 100644 --- a/108320/price/prices-20241101.csv +++ b/108320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160754,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,58900,100,2,0.17,1025873900,17392,77.02,59100,59400,58600,76400,41200,58800,58985.39,29.74,0,1911,59933,59366,58933,58366,57933,59300,58300,81,17600,500,43510,100,1,16264300,9580,9.47,0.98,12,0.11,6222.00,60056.00,95300,20231121,-38.20,56600,20241115,4.06,87200,-32.45,20240102,56600,4.06,20241115,95300,-38.20,20231121,56600,4.06,20241115,1.07,N,108320,500,81 억,,4836881,N,N,326,N,00,N +20241120,150803,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,59100,300,2,0.51,859623600,14575,64.55,59100,59400,58600,76400,41200,58800,58979.32,29.74,0,2139,59933,59366,58933,58366,57933,59300,58300,81,17600,500,43510,100,1,16264300,9612,9.50,0.98,12,0.09,6222.00,60056.00,95300,20231121,-37.99,56600,20241115,4.42,87200,-32.22,20240102,56600,4.42,20241115,95300,-37.99,20231121,56600,4.42,20241115,1.07,N,108320,500,81 억,,4836881,N,N,464,N,00,N +20241120,140805,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,59100,300,2,0.51,734866700,12462,55.19,59100,59400,58600,76400,41200,58800,58968.60,29.74,0,2421,59933,59366,58933,58366,57933,59300,58300,81,17600,500,43510,100,1,16264300,9612,9.50,0.98,12,0.08,6222.00,60056.00,95300,20231121,-37.99,56600,20241115,4.42,87200,-32.22,20240102,56600,4.42,20241115,95300,-37.99,20231121,56600,4.42,20241115,1.07,N,108320,500,81 억,,4836881,N,N,464,N,00,N +20241120,130806,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,59100,300,2,0.51,662694000,11240,49.78,59100,59400,58600,76400,41200,58800,58958.54,29.74,0,2379,59933,59366,58933,58366,57933,59300,58300,81,17600,500,43510,100,1,16264300,9612,9.50,0.98,12,0.07,6222.00,60056.00,95300,20231121,-37.99,56600,20241115,4.42,87200,-32.22,20240102,56600,4.42,20241115,95300,-37.99,20231121,56600,4.42,20241115,1.07,N,108320,500,81 억,,4836881,N,N,464,N,00,N +20241120,120805,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,59300,500,2,0.85,577137500,9793,43.37,59100,59400,58600,76400,41200,58800,58933.68,29.74,0,2187,59933,59366,58933,58366,57933,59300,58300,81,17600,500,43510,100,1,16264300,9645,9.53,0.99,12,0.06,6222.00,60056.00,95300,20231121,-37.78,56600,20241115,4.77,87200,-32.00,20240102,56600,4.77,20241115,95300,-37.78,20231121,56600,4.77,20241115,1.07,N,108320,500,81 억,,4836881,N,N,464,N,00,N +20241120,110808,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,59200,400,2,0.68,467532200,7939,35.16,59100,59400,58600,76400,41200,58800,58890.57,29.74,0,1780,59933,59366,58933,58366,57933,59300,58300,81,17600,500,43510,100,1,16264300,9628,9.51,0.99,12,0.05,6222.00,60056.00,95300,20231121,-37.88,56600,20241115,4.59,87200,-32.11,20240102,56600,4.59,20241115,95300,-37.88,20231121,56600,4.59,20241115,1.07,N,108320,500,81 억,,4836881,N,N,464,N,00,N +20241120,100806,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,58700,-100,5,-0.17,221722700,3773,16.71,59100,59100,58600,76400,41200,58800,58765.62,29.74,0,-386,59933,59366,58933,58366,57933,59300,58300,81,17600,500,43510,100,1,16264300,9547,9.43,0.98,12,0.02,6222.00,60056.00,95300,20231121,-38.41,56600,20241115,3.71,87200,-32.68,20240102,56600,3.71,20241115,95300,-38.41,20231121,56600,3.71,20241115,1.07,N,108320,500,81 억,,4836881,N,N,464,N,00,N +20241120,090804,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,59000,200,2,0.34,11861900,201,0.89,59100,59100,58900,76400,41200,58800,59014.43,29.74,0,-56,59933,59366,58933,58366,57933,59300,58300,81,17600,500,43510,100,1,16264300,9596,9.48,0.98,12,0.00,6222.00,60056.00,95300,20231121,-38.09,56600,20241115,4.24,87200,-32.34,20240102,56600,4.24,20241115,95300,-38.09,20231121,56600,4.24,20241115,1.07,N,108320,500,81 억,,4836881,N,N,464,N,00,N 20241119,160722,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,58800,-200,5,-0.34,1316357400,22293,76.23,58800,59500,58500,76700,41300,59000,59048.72,29.77,0,-4075,60866,59932,58966,58032,57066,60400,58500,81,17700,500,43660,100,1,16264300,9563,9.45,0.98,12,0.14,6222.00,60056.00,95300,20231121,-38.30,56600,20241115,3.89,87200,-32.57,20240102,56600,3.89,20241115,95300,-38.30,20231121,56600,3.89,20241115,1.07,N,108320,500,81 억,,4841534,N,N,464,N,00,N 20241119,150733,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,59200,200,2,0.34,1086948400,18397,62.91,58800,59500,58500,76700,41300,59000,59082.92,29.77,0,-2922,60866,59932,58966,58032,57066,60400,58500,81,17700,500,43660,100,1,16264300,9628,9.51,0.99,12,0.11,6222.00,60056.00,95300,20231121,-37.88,56600,20241115,4.59,87200,-32.11,20240102,56600,4.59,20241115,95300,-37.88,20231121,56600,4.59,20241115,1.07,N,108320,500,81 억,,4841534,N,N,204,N,00,N 20241119,140732,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,59100,100,2,0.17,877200600,14844,50.76,58800,59500,58500,76700,41300,59000,59094.62,29.77,0,-2235,60866,59932,58966,58032,57066,60400,58500,81,17700,500,43660,100,1,16264300,9612,9.50,0.98,12,0.09,6222.00,60056.00,95300,20231121,-37.99,56600,20241115,4.42,87200,-32.22,20240102,56600,4.42,20241115,95300,-37.99,20231121,56600,4.42,20241115,1.07,N,108320,500,81 억,,4841534,N,N,204,N,00,N diff --git a/108380/price/prices-20241101.csv b/108380/price/prices-20241101.csv index 30cb174ae5ff..00d7b3f098b8 100644 --- a/108380/price/prices-20241101.csv +++ b/108380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12680,130,2,1.04,801804260,63222,65.21,12650,12910,12290,16310,8790,12550,12682.36,1.65,0,-361,13310,12930,12690,12310,12070,12810,12190,48,3760,500,7780,10,1,9567333,1213,14.47,0.53,12,0.66,876.00,23964.00,20800,20240604,-39.04,10730,20240117,18.17,20800,-39.04,20240604,10730,18.17,20240117,20800,-39.04,20240604,10730,18.17,20240117,2.07,N,108380,500,47 억,,158039,N,N,0,N,00,N +20241120,150804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12720,170,2,1.35,748369350,59009,60.86,12650,12910,12290,16310,8790,12550,12682.29,1.65,0,-1176,13310,12930,12690,12310,12070,12810,12190,48,3760,500,7780,10,1,9567333,1217,14.52,0.53,12,0.62,876.00,23964.00,20800,20240604,-38.85,10730,20240117,18.55,20800,-38.85,20240604,10730,18.55,20240117,20800,-38.85,20240604,10730,18.55,20240117,2.07,N,108380,500,47 억,,158039,N,N,0,N,00,N +20241120,140806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12780,230,2,1.83,544076200,43082,44.43,12650,12830,12290,16310,8790,12550,12628.85,1.65,0,-588,13310,12930,12690,12310,12070,12810,12190,48,3760,500,7780,10,1,9567333,1223,14.59,0.53,12,0.45,876.00,23964.00,20800,20240604,-38.56,10730,20240117,19.11,20800,-38.56,20240604,10730,19.11,20240117,20800,-38.56,20240604,10730,19.11,20240117,2.07,N,108380,500,47 억,,158039,N,N,0,N,00,N +20241120,130806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12670,120,2,0.96,464930600,36865,38.02,12650,12830,12290,16310,8790,12550,12611.71,1.65,0,595,13310,12930,12690,12310,12070,12810,12190,48,3760,500,7780,10,1,9567333,1212,14.46,0.53,12,0.39,876.00,23964.00,20800,20240604,-39.09,10730,20240117,18.08,20800,-39.09,20240604,10730,18.08,20240117,20800,-39.09,20240604,10730,18.08,20240117,2.07,N,108380,500,47 억,,158039,N,N,0,N,00,N +20241120,120806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12600,50,2,0.40,429110260,34027,35.09,12650,12830,12290,16310,8790,12550,12610.88,1.65,0,-377,13310,12930,12690,12310,12070,12810,12190,48,3760,500,7780,10,1,9567333,1205,14.38,0.53,12,0.36,876.00,23964.00,20800,20240604,-39.42,10730,20240117,17.43,20800,-39.42,20240604,10730,17.43,20240117,20800,-39.42,20240604,10730,17.43,20240117,2.07,N,108380,500,47 억,,158039,N,N,0,N,00,N +20241120,110808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12740,190,2,1.51,342196300,27176,28.03,12650,12830,12290,16310,8790,12550,12591.86,1.65,0,-669,13310,12930,12690,12310,12070,12810,12190,48,3760,500,7780,10,1,9567333,1219,14.54,0.53,12,0.28,876.00,23964.00,20800,20240604,-38.75,10730,20240117,18.73,20800,-38.75,20240604,10730,18.73,20240117,20800,-38.75,20240604,10730,18.73,20240117,2.07,N,108380,500,47 억,,158039,N,N,0,N,00,N +20241120,100806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12600,50,2,0.40,175087240,14032,14.47,12650,12650,12290,16310,8790,12550,12477.71,1.65,0,1644,13310,12930,12690,12310,12070,12810,12190,48,3760,500,7780,10,1,9567333,1205,14.38,0.53,12,0.15,876.00,23964.00,20800,20240604,-39.42,10730,20240117,17.43,20800,-39.42,20240604,10730,17.43,20240117,20800,-39.42,20240604,10730,17.43,20240117,2.07,N,108380,500,47 억,,158039,N,N,0,N,00,N +20241120,090805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12540,-10,5,-0.08,17628970,1404,1.45,12650,12650,12530,16310,8790,12550,12556.25,1.65,0,818,13310,12930,12690,12310,12070,12810,12190,48,3760,500,7780,10,1,9567333,1200,14.32,0.52,12,0.01,876.00,23964.00,20800,20240604,-39.71,10730,20240117,16.87,20800,-39.71,20240604,10730,16.87,20240117,20800,-39.71,20240604,10730,16.87,20240117,2.07,N,108380,500,47 억,,158039,N,N,0,N,00,N 20241119,160722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12550,-310,5,-2.41,1226075150,96596,141.04,12850,13070,12450,16710,9010,12860,12693.39,1.51,0,-21986,13340,13100,12860,12620,12380,13220,12740,48,3850,500,7970,10,1,9567333,1201,14.33,0.52,12,1.01,876.00,23964.00,20800,20240604,-39.66,10730,20240117,16.96,20800,-39.66,20240604,10730,16.96,20240117,20800,-39.66,20240604,10730,16.96,20240117,2.07,N,108380,500,47 억,,144634,N,N,0,N,00,N 20241119,150734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12590,-270,5,-2.10,1123356070,88387,129.05,12850,13070,12580,16710,9010,12860,12709.52,1.51,0,-22089,13340,13100,12860,12620,12380,13220,12740,48,3850,500,7970,10,1,9567333,1205,14.37,0.53,12,0.92,876.00,23964.00,20800,20240604,-39.47,10730,20240117,17.33,20800,-39.47,20240604,10730,17.33,20240117,20800,-39.47,20240604,10730,17.33,20240117,2.07,N,108380,500,47 억,,144634,N,N,0,N,00,N 20241119,140732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12690,-170,5,-1.32,905468270,71136,103.87,12850,13070,12650,16710,9010,12860,12728.69,1.51,0,-16143,13340,13100,12860,12620,12380,13220,12740,48,3850,500,7970,10,1,9567333,1214,14.49,0.53,12,0.74,876.00,23964.00,20800,20240604,-38.99,10730,20240117,18.27,20800,-38.99,20240604,10730,18.27,20240117,20800,-38.99,20240604,10730,18.27,20240117,2.07,N,108380,500,47 억,,144634,N,N,0,N,00,N diff --git a/108490/price/prices-20241101.csv b/108490/price/prices-20241101.csv index 1534a2c8bfa5..bb6ce55a77f1 100644 --- a/108490/price/prices-20241101.csv +++ b/108490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19710,-540,5,-2.67,7484251850,378393,11.26,20500,20550,19440,26300,14200,20250,19778.55,0.77,0,-8394,24196,22222,19726,17752,15256,23210,18740,65,6050,500,14580,10,1,13053665,2573,-187.71,2.59,12,2.90,-105.00,7607.00,35500,20240112,-44.48,14870,20240805,32.55,35500,-44.48,20240112,14870,32.55,20240805,35500,-44.48,20240112,14870,32.55,20240805,1.08,N,108490,500,65 억,,100139,N,N,95,N,00,N +20241120,150804,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19710,-540,5,-2.67,6984471890,353004,10.51,20500,20550,19440,26300,14200,20250,19784.75,0.77,0,-3693,24196,22222,19726,17752,15256,23210,18740,65,6050,500,14580,10,1,13053665,2573,-187.71,2.59,12,2.70,-105.00,7607.00,35500,20240112,-44.48,14870,20240805,32.55,35500,-44.48,20240112,14870,32.55,20240805,35500,-44.48,20240112,14870,32.55,20240805,1.08,N,108490,500,65 억,,100139,N,N,125,N,00,N +20241120,140806,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19500,-750,5,-3.70,6560363990,331308,9.86,20500,20550,19440,26300,14200,20250,19800.31,0.77,0,-4416,24196,22222,19726,17752,15256,23210,18740,65,6050,500,14580,10,1,13053665,2545,-185.71,2.56,12,2.54,-105.00,7607.00,35500,20240112,-45.07,14870,20240805,31.14,35500,-45.07,20240112,14870,31.14,20240805,35500,-45.07,20240112,14870,31.14,20240805,1.08,N,108490,500,65 억,,100139,N,N,125,N,00,N +20241120,130807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19510,-740,5,-3.65,6170992800,311315,9.27,20500,20550,19460,26300,14200,20250,19821.23,0.77,0,-3283,24196,22222,19726,17752,15256,23210,18740,65,6050,500,14580,10,1,13053665,2547,-185.81,2.56,12,2.38,-105.00,7607.00,35500,20240112,-45.04,14870,20240805,31.20,35500,-45.04,20240112,14870,31.20,20240805,35500,-45.04,20240112,14870,31.20,20240805,1.08,N,108490,500,65 억,,100139,N,N,125,N,00,N +20241120,120806,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19620,-630,5,-3.11,5511218050,277577,8.26,20500,20550,19460,26300,14200,20250,19853.58,0.77,0,-629,24196,22222,19726,17752,15256,23210,18740,65,6050,500,14580,10,1,13053665,2561,-186.86,2.58,12,2.13,-105.00,7607.00,35500,20240112,-44.73,14870,20240805,31.94,35500,-44.73,20240112,14870,31.94,20240805,35500,-44.73,20240112,14870,31.94,20240805,1.08,N,108490,500,65 억,,100139,N,N,125,N,00,N +20241120,110808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19600,-650,5,-3.21,5346234750,269164,8.01,20500,20550,19460,26300,14200,20250,19861.20,0.77,0,-833,24196,22222,19726,17752,15256,23210,18740,65,6050,500,14580,10,1,13053665,2559,-186.67,2.58,12,2.06,-105.00,7607.00,35500,20240112,-44.79,14870,20240805,31.81,35500,-44.79,20240112,14870,31.81,20240805,35500,-44.79,20240112,14870,31.81,20240805,1.08,N,108490,500,65 억,,100139,N,N,125,N,00,N +20241120,100806,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19600,-650,5,-3.21,4633317810,232815,6.93,20500,20550,19460,26300,14200,20250,19900.07,0.77,0,-412,24196,22222,19726,17752,15256,23210,18740,65,6050,500,14580,10,1,13053665,2559,-186.67,2.58,12,1.78,-105.00,7607.00,35500,20240112,-44.79,14870,20240805,31.81,35500,-44.79,20240112,14870,31.81,20240805,35500,-44.79,20240112,14870,31.81,20240805,1.08,N,108490,500,65 억,,100139,N,N,125,N,00,N +20241120,090805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19720,-530,5,-2.62,2134678670,105963,3.15,20500,20550,19710,26300,14200,20250,20144.71,0.77,0,-5024,24196,22222,19726,17752,15256,23210,18740,65,6050,500,14580,10,1,13053665,2574,-187.81,2.59,12,0.81,-105.00,7607.00,35500,20240112,-44.45,14870,20240805,32.62,35500,-44.45,20240112,14870,32.62,20240805,35500,-44.45,20240112,14870,32.62,20240805,1.08,N,108490,500,65 억,,100139,N,N,125,N,00,N 20241119,160722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20250,3050,2,17.73,67599418980,3334083,9525.68,17380,21700,17230,22350,12040,17200,20275.29,0.77,0,4444,17660,17430,17210,16980,16760,17545,17095,65,5150,500,12380,50,1,13053665,2643,-192.86,2.66,12,25.54,-105.00,7607.00,35500,20240112,-42.96,14870,20240805,36.18,35500,-42.96,20240112,14870,36.18,20240805,35500,-42.96,20240112,14870,36.18,20240805,1.08,N,108490,500,65 억,,100095,N,N,125,N,00,N 20241119,150734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20350,3150,2,18.31,65910739330,3250790,9287.71,17380,21700,17230,22350,12040,17200,20275.30,0.77,0,-197,17660,17430,17210,16980,16760,17545,17095,65,5150,500,12380,50,1,13053665,2656,-193.81,2.68,12,24.90,-105.00,7607.00,35500,20240112,-42.68,14870,20240805,36.85,35500,-42.68,20240112,14870,36.85,20240805,35500,-42.68,20240112,14870,36.85,20240805,1.08,N,108490,500,65 억,,100095,N,N,215,N,00,N 20241119,140733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20050,2850,2,16.57,62251859510,3069915,8770.94,17380,21700,17230,22350,12040,17200,20278.04,0.77,0,-12215,17660,17430,17210,16980,16760,17545,17095,65,5150,500,12380,50,1,13053665,2617,-190.95,2.64,12,23.52,-105.00,7607.00,35500,20240112,-43.52,14870,20240805,34.84,35500,-43.52,20240112,14870,34.84,20240805,35500,-43.52,20240112,14870,34.84,20240805,1.08,N,108490,500,65 억,,100095,N,N,215,N,00,N diff --git a/108670/price/prices-20241101.csv b/108670/price/prices-20241101.csv index 48c45e094cbd..624bf5f27e5b 100644 --- a/108670/price/prices-20241101.csv +++ b/108670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160754,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35000,250,2,0.72,152621900,4373,30.10,34450,35100,34450,45150,24350,34750,34900.96,15.24,0,-1460,35416,35082,34866,34532,34316,35025,34475,448,10400,5000,25710,50,1,8967670,3139,5.66,0.42,12,0.05,6179.00,83498.00,50000,20240717,-30.00,34150,20241115,2.49,50000,-30.00,20240717,34150,2.49,20241115,50000,-30.00,20240717,34150,2.49,20241115,0.57,N,108670,5000,448 억,,1366702,N,N,8,N,00,N +20241120,150804,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34950,200,2,0.58,137847750,3951,27.20,34450,35100,34450,45150,24350,34750,34889.33,15.24,0,-1296,35416,35082,34866,34532,34316,35025,34475,448,10400,5000,25710,50,1,8967670,3134,5.66,0.42,12,0.04,6179.00,83498.00,50000,20240717,-30.10,34150,20241115,2.34,50000,-30.10,20240717,34150,2.34,20241115,50000,-30.10,20240717,34150,2.34,20241115,0.57,N,108670,5000,448 억,,1366702,N,N,31,N,00,N +20241120,140806,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34950,200,2,0.58,120741250,3462,23.83,34450,35100,34450,45150,24350,34750,34876.16,15.24,0,-1125,35416,35082,34866,34532,34316,35025,34475,448,10400,5000,25710,50,1,8967670,3134,5.66,0.42,12,0.04,6179.00,83498.00,50000,20240717,-30.10,34150,20241115,2.34,50000,-30.10,20240717,34150,2.34,20241115,50000,-30.10,20240717,34150,2.34,20241115,0.57,N,108670,5000,448 억,,1366702,N,N,31,N,00,N +20241120,130807,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35050,300,2,0.86,95566350,2743,18.88,34450,35100,34450,45150,24350,34750,34840.08,15.24,0,-830,35416,35082,34866,34532,34316,35025,34475,448,10400,5000,25710,50,1,8967670,3143,5.67,0.42,12,0.03,6179.00,83498.00,50000,20240717,-29.90,34150,20241115,2.64,50000,-29.90,20240717,34150,2.64,20241115,50000,-29.90,20240717,34150,2.64,20241115,0.57,N,108670,5000,448 억,,1366702,N,N,31,N,00,N +20241120,120806,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34900,150,2,0.43,72464250,2083,14.34,34450,35100,34450,45150,24350,34750,34788.41,15.24,0,-541,35416,35082,34866,34532,34316,35025,34475,448,10400,5000,25710,50,1,8967670,3130,5.65,0.42,12,0.02,6179.00,83498.00,50000,20240717,-30.20,34150,20241115,2.20,50000,-30.20,20240717,34150,2.20,20241115,50000,-30.20,20240717,34150,2.20,20241115,0.57,N,108670,5000,448 억,,1366702,N,N,31,N,00,N +20241120,110809,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35000,250,2,0.72,59595250,1715,11.80,34450,35100,34450,45150,24350,34750,34749.42,15.24,0,-363,35416,35082,34866,34532,34316,35025,34475,448,10400,5000,25710,50,1,8967670,3139,5.66,0.42,12,0.02,6179.00,83498.00,50000,20240717,-30.00,34150,20241115,2.49,50000,-30.00,20240717,34150,2.49,20241115,50000,-30.00,20240717,34150,2.49,20241115,0.57,N,108670,5000,448 억,,1366702,N,N,31,N,00,N +20241120,100806,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34750,0,3,0.00,36386350,1048,7.21,34450,35100,34450,45150,24350,34750,34719.80,15.24,0,-109,35416,35082,34866,34532,34316,35025,34475,448,10400,5000,25710,50,1,8967670,3116,5.62,0.42,12,0.01,6179.00,83498.00,50000,20240717,-30.50,34150,20241115,1.76,50000,-30.50,20240717,34150,1.76,20241115,50000,-30.50,20240717,34150,1.76,20241115,0.57,N,108670,5000,448 억,,1366702,N,N,31,N,00,N +20241120,090805,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34950,200,2,0.58,16241900,470,3.24,34450,34950,34450,45150,24350,34750,34557.23,15.24,0,38,35416,35082,34866,34532,34316,35025,34475,448,10400,5000,25710,50,1,8967670,3134,5.66,0.42,12,0.01,6179.00,83498.00,50000,20240717,-30.10,34150,20241115,2.34,50000,-30.10,20240717,34150,2.34,20241115,50000,-30.10,20240717,34150,2.34,20241115,0.57,N,108670,5000,448 억,,1366702,N,N,31,N,00,N 20241119,160723,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34750,-350,5,-1.00,506591050,14513,101.18,34750,35200,34650,45600,24600,35100,34906.02,15.33,0,-7674,35633,35366,35033,34766,34433,35200,34600,448,10500,5000,25970,50,1,8967670,3116,5.62,0.42,12,0.16,6179.00,83498.00,50000,20240717,-30.50,34150,20241115,1.76,50000,-30.50,20240717,34150,1.76,20241115,50000,-30.50,20240717,34150,1.76,20241115,0.58,N,108670,5000,448 억,,1374721,N,N,31,N,00,N 20241119,150734,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34800,-300,5,-0.85,459521450,13159,91.74,34750,35200,34650,45600,24600,35100,34920.70,15.33,0,-7253,35633,35366,35033,34766,34433,35200,34600,448,10500,5000,25970,50,1,8967670,3121,5.63,0.42,12,0.15,6179.00,83498.00,50000,20240717,-30.40,34150,20241115,1.90,50000,-30.40,20240717,34150,1.90,20241115,50000,-30.40,20240717,34150,1.90,20241115,0.58,N,108670,5000,448 억,,1374721,N,N,47,N,00,N 20241119,140733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34900,-200,5,-0.57,323964450,9263,64.58,34750,35200,34750,45600,24600,35100,34974.03,15.33,0,-4843,35633,35366,35033,34766,34433,35200,34600,448,10500,5000,25970,50,1,8967670,3130,5.65,0.42,12,0.10,6179.00,83498.00,50000,20240717,-30.20,34150,20241115,2.20,50000,-30.20,20240717,34150,2.20,20241115,50000,-30.20,20240717,34150,2.20,20241115,0.58,N,108670,5000,448 억,,1374721,N,N,47,N,00,N diff --git a/108860/price/prices-20241101.csv b/108860/price/prices-20241101.csv index c251da305a23..ac0d1d5d4007 100644 --- a/108860/price/prices-20241101.csv +++ b/108860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160755,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11720,10,2,0.09,26438914680,2210316,39.43,11740,12360,11580,15220,8200,11710,11962.15,4.35,0,-131149,13530,12620,12040,11130,10550,13075,11585,135,3510,500,8430,10,1,26914790,3154,-116.04,2.40,12,8.21,-101.00,4877.00,23150,20240108,-49.37,9820,20241115,19.35,23150,-49.37,20240108,9820,19.35,20241115,23150,-49.37,20240108,9820,19.35,20241115,2.45,N,108860,500,134 억,,1171527,N,N,586,N,00,N +20241120,150804,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11710,0,3,0.00,25860768330,2160969,38.55,11740,12360,11580,15220,8200,11710,11967.40,4.35,0,-136641,13530,12620,12040,11130,10550,13075,11585,135,3510,500,8430,10,1,26914790,3152,-115.94,2.40,12,8.03,-101.00,4877.00,23150,20240108,-49.42,9820,20241115,19.25,23150,-49.42,20240108,9820,19.25,20241115,23150,-49.42,20240108,9820,19.25,20241115,2.45,N,108860,500,134 억,,1171527,N,N,278,N,00,N +20241120,140806,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11720,10,2,0.09,25005681290,2087908,37.24,11740,12360,11580,15220,8200,11710,11976.63,4.35,0,-134400,13530,12620,12040,11130,10550,13075,11585,135,3510,500,8430,10,1,26914790,3154,-116.04,2.40,12,7.76,-101.00,4877.00,23150,20240108,-49.37,9820,20241115,19.35,23150,-49.37,20240108,9820,19.35,20241115,23150,-49.37,20240108,9820,19.35,20241115,2.45,N,108860,500,134 억,,1171527,N,N,278,N,00,N +20241120,130807,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11750,40,2,0.34,23844477870,1988578,35.47,11740,12360,11580,15220,8200,11710,11990.94,4.35,0,-139681,13530,12620,12040,11130,10550,13075,11585,135,3510,500,8430,10,1,26914790,3162,-116.34,2.41,12,7.39,-101.00,4877.00,23150,20240108,-49.24,9820,20241115,19.65,23150,-49.24,20240108,9820,19.65,20241115,23150,-49.24,20240108,9820,19.65,20241115,2.45,N,108860,500,134 억,,1171527,N,N,278,N,00,N +20241120,120806,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11990,280,2,2.39,21368428170,1778087,31.72,11740,12360,11580,15220,8200,11710,12017.93,4.35,0,-159624,13530,12620,12040,11130,10550,13075,11585,135,3510,500,8430,10,1,26914790,3227,-118.71,2.46,12,6.61,-101.00,4877.00,23150,20240108,-48.21,9820,20241115,22.10,23150,-48.21,20240108,9820,22.10,20241115,23150,-48.21,20240108,9820,22.10,20241115,2.45,N,108860,500,134 억,,1171527,N,N,278,N,00,N +20241120,110809,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,12170,460,2,3.93,14042184790,1176649,20.99,11740,12180,11580,15220,8200,11710,11934.35,4.35,0,-156136,13530,12620,12040,11130,10550,13075,11585,135,3510,500,8430,10,1,26914790,3276,-120.50,2.50,12,4.37,-101.00,4877.00,23150,20240108,-47.43,9820,20241115,23.93,23150,-47.43,20240108,9820,23.93,20241115,23150,-47.43,20240108,9820,23.93,20241115,2.45,N,108860,500,134 억,,1171527,N,N,278,N,00,N +20241120,100807,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11940,230,2,1.96,5738926700,485722,8.66,11740,12050,11580,15220,8200,11710,11815.60,4.35,0,-51326,13530,12620,12040,11130,10550,13075,11585,135,3510,500,8430,10,1,26914790,3214,-118.22,2.45,12,1.80,-101.00,4877.00,23150,20240108,-48.42,9820,20241115,21.59,23150,-48.42,20240108,9820,21.59,20241115,23150,-48.42,20240108,9820,21.59,20241115,2.45,N,108860,500,134 억,,1171527,N,N,278,N,00,N +20241120,090805,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11620,-90,5,-0.77,1432800650,122285,2.18,11740,11900,11580,15220,8200,11710,11716.99,4.35,0,-735,13530,12620,12040,11130,10550,13075,11585,135,3510,500,8430,10,1,26914790,3127,-115.05,2.38,12,0.45,-101.00,4877.00,23150,20240108,-49.81,9820,20241115,18.33,23150,-49.81,20240108,9820,18.33,20241115,23150,-49.81,20240108,9820,18.33,20241115,2.45,N,108860,500,134 억,,1171527,N,N,278,N,00,N 20241119,160723,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11710,340,2,2.99,68200699620,5551495,254.15,11590,12950,11460,14780,7960,11370,12285.48,5.22,0,-215400,12736,12052,11096,10412,9456,12395,10755,135,3410,500,8180,10,1,26914790,3152,-115.94,2.40,12,20.63,-101.00,4877.00,23150,20240108,-49.42,9820,20241115,19.25,23150,-49.42,20240108,9820,19.25,20241115,23150,-49.42,20240108,9820,19.25,20241115,2.46,N,108860,500,134 억,,1405125,N,N,278,N,00,N 20241119,150735,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11860,490,2,4.31,66593460190,5414844,247.89,11590,12950,11460,14780,7960,11370,12298.32,5.22,0,-242985,12736,12052,11096,10412,9456,12395,10755,135,3410,500,8180,10,1,26914790,3192,-117.43,2.43,12,20.12,-101.00,4877.00,23150,20240108,-48.77,9820,20241115,20.77,23150,-48.77,20240108,9820,20.77,20241115,23150,-48.77,20240108,9820,20.77,20241115,2.46,N,108860,500,134 억,,1405125,N,N,888,N,00,N 20241119,140733,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,12180,810,2,7.12,55764753440,4509318,206.44,11590,12950,11460,14780,7960,11370,12366.56,5.22,0,-284063,12736,12052,11096,10412,9456,12395,10755,135,3410,500,8180,10,1,26914790,3278,-120.59,2.50,12,16.75,-101.00,4877.00,23150,20240108,-47.39,9820,20241115,24.03,23150,-47.39,20240108,9820,24.03,20241115,23150,-47.39,20240108,9820,24.03,20241115,2.46,N,108860,500,134 억,,1405125,N,N,888,N,00,N diff --git a/109070/price/prices-20241101.csv b/109070/price/prices-20241101.csv index 61128657bf9b..c57c83df55f2 100644 --- a/109070/price/prices-20241101.csv +++ b/109070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160755,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231113,0.00,4100,20231113,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241120,150805,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231113,0.00,4100,20231113,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241120,140807,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231113,0.00,4100,20231113,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241120,130808,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231113,0.00,4100,20231113,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241120,120807,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231113,0.00,4100,20231113,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241120,110809,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231113,0.00,4100,20231113,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241120,100807,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231113,0.00,4100,20231113,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241120,090806,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231113,0.00,4100,20231113,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20241119,160723,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231110,0.00,4100,20231110,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20241119,150735,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231110,0.00,4100,20231110,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20241119,140734,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231110,0.00,4100,20231110,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N diff --git a/109080/price/prices-20241101.csv b/109080/price/prices-20241101.csv index 5ec410d500a3..5f2e6cb687e1 100644 --- a/109080/price/prices-20241101.csv +++ b/109080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7060,140,2,2.02,11685440,1664,64.37,6860,7120,6860,8990,4850,6920,7022.50,0.00,0,-6,7033,6976,6923,6866,6813,6950,6840,28,2070,500,4840,10,1,5636000,398,17.26,0.70,12,0.03,409.00,10101.00,11480,20240110,-38.50,6490,20241113,8.78,11480,-38.50,20240110,6490,8.78,20241113,11480,-38.50,20240110,6490,8.78,20241113,1.53,N,109080,500,28 억,,0,N,N,0,N,00,N +20241120,150805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7030,110,2,1.59,10389780,1480,57.25,6860,7120,6860,8990,4850,6920,7020.12,0.00,0,26,7033,6976,6923,6866,6813,6950,6840,28,2070,500,4840,10,1,5636000,396,17.19,0.70,12,0.03,409.00,10101.00,11480,20240110,-38.76,6490,20241113,8.32,11480,-38.76,20240110,6490,8.32,20241113,11480,-38.76,20240110,6490,8.32,20241113,1.53,N,109080,500,28 억,,0,N,N,0,N,00,N +20241120,140807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7040,120,2,1.73,9840840,1402,54.24,6860,7120,6860,8990,4850,6920,7019.14,0.00,0,27,7033,6976,6923,6866,6813,6950,6840,28,2070,500,4840,10,1,5636000,397,17.21,0.70,12,0.02,409.00,10101.00,11480,20240110,-38.68,6490,20241113,8.47,11480,-38.68,20240110,6490,8.47,20241113,11480,-38.68,20240110,6490,8.47,20241113,1.53,N,109080,500,28 억,,0,N,N,0,N,00,N +20241120,130808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7000,80,2,1.16,8538490,1217,47.08,6860,7120,6860,8990,4850,6920,7016.01,0.00,0,36,7033,6976,6923,6866,6813,6950,6840,28,2070,500,4840,10,1,5636000,395,17.11,0.69,12,0.02,409.00,10101.00,11480,20240110,-39.02,6490,20241113,7.86,11480,-39.02,20240110,6490,7.86,20241113,11480,-39.02,20240110,6490,7.86,20241113,1.53,N,109080,500,28 억,,0,N,N,0,N,00,N +20241120,120807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7120,200,2,2.89,5159610,735,28.43,6860,7120,6860,8990,4850,6920,7019.88,0.00,0,-47,7033,6976,6923,6866,6813,6950,6840,28,2070,500,4840,10,1,5636000,401,17.41,0.70,12,0.01,409.00,10101.00,11480,20240110,-37.98,6490,20241113,9.71,11480,-37.98,20240110,6490,9.71,20241113,11480,-37.98,20240110,6490,9.71,20241113,1.53,N,109080,500,28 억,,0,N,N,0,N,00,N +20241120,110810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7000,80,2,1.16,2659810,381,14.74,6860,7000,6860,8990,4850,6920,6981.13,0.00,0,-9,7033,6976,6923,6866,6813,6950,6840,28,2070,500,4840,10,1,5636000,395,17.11,0.69,12,0.01,409.00,10101.00,11480,20240110,-39.02,6490,20241113,7.86,11480,-39.02,20240110,6490,7.86,20241113,11480,-39.02,20240110,6490,7.86,20241113,1.53,N,109080,500,28 억,,0,N,N,0,N,00,N +20241120,100807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,60,2,0.87,297670,43,1.66,6860,6990,6860,8990,4850,6920,6922.56,0.00,0,4,7033,6976,6923,6866,6813,6950,6840,28,2070,500,4840,10,1,5636000,393,17.07,0.69,12,0.00,409.00,10101.00,11480,20240110,-39.20,6490,20241113,7.55,11480,-39.20,20240110,6490,7.55,20241113,11480,-39.20,20240110,6490,7.55,20241113,1.53,N,109080,500,28 억,,0,N,N,0,N,00,N +20241120,090806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,40,2,0.58,123980,18,0.70,6860,6960,6860,8990,4850,6920,6887.78,0.00,0,-1,7033,6976,6923,6866,6813,6950,6840,28,2070,500,4840,10,1,5636000,392,17.02,0.69,12,0.00,409.00,10101.00,11480,20240110,-39.37,6490,20241113,7.24,11480,-39.37,20240110,6490,7.24,20241113,11480,-39.37,20240110,6490,7.24,20241113,1.53,N,109080,500,28 억,,0,N,N,0,N,00,N 20241119,160723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,-60,5,-0.86,17664180,2550,36.92,6940,6980,6870,9070,4890,6980,6927.13,0.00,0,122,7340,7160,7070,6890,6800,7115,6845,28,2090,500,4880,10,1,5636000,390,16.92,0.69,12,0.05,409.00,10101.00,11480,20240110,-39.72,6490,20241113,6.63,11480,-39.72,20240110,6490,6.63,20241113,11480,-39.72,20240110,6490,6.63,20241113,1.54,N,109080,500,28 억,,0,N,N,0,N,00,N 20241119,150735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,-50,5,-0.72,14894560,2150,31.13,6940,6980,6870,9070,4890,6980,6927.70,0.00,0,123,7340,7160,7070,6890,6800,7115,6845,28,2090,500,4880,10,1,5636000,391,16.94,0.69,12,0.04,409.00,10101.00,11480,20240110,-39.63,6490,20241113,6.78,11480,-39.63,20240110,6490,6.78,20241113,11480,-39.63,20240110,6490,6.78,20241113,1.54,N,109080,500,28 억,,0,N,N,0,N,00,N 20241119,140734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,0,3,0.00,14546950,2100,30.41,6940,6980,6870,9070,4890,6980,6927.12,0.00,0,125,7340,7160,7070,6890,6800,7115,6845,28,2090,500,4880,10,1,5636000,393,17.07,0.69,12,0.04,409.00,10101.00,11480,20240110,-39.20,6490,20241113,7.55,11480,-39.20,20240110,6490,7.55,20241113,11480,-39.20,20240110,6490,7.55,20241113,1.54,N,109080,500,28 억,,0,N,N,0,N,00,N diff --git a/109610/price/prices-20241101.csv b/109610/price/prices-20241101.csv index eaeea2142f37..c5e27070ce8a 100644 --- a/109610/price/prices-20241101.csv +++ b/109610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160756,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4300,-205,5,-4.55,6250119340,1444257,58.19,4310,4425,4260,5850,3155,4505,4327.72,1.39,0,-77006,4715,4610,4485,4380,4255,4547,4317,245,1345,500,3240,5,1,48907400,2103,-23.24,1.17,12,2.95,-185.00,3674.00,5830,20240716,-26.24,3615,20240805,18.95,5830,-26.24,20240716,3615,18.95,20240805,5830,-26.24,20240716,3615,18.95,20240805,5.37,N,109610,500,244 억,,677545,N,N,3,N,00,N +20241120,150805,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4280,-225,5,-4.99,5639314280,1301849,52.45,4310,4425,4260,5850,3155,4505,4331.76,1.39,0,-104138,4715,4610,4485,4380,4255,4547,4317,245,1345,500,3240,5,1,48907400,2093,-23.14,1.16,12,2.66,-185.00,3674.00,5830,20240716,-26.59,3615,20240805,18.40,5830,-26.59,20240716,3615,18.40,20240805,5830,-26.59,20240716,3615,18.40,20240805,5.37,N,109610,500,244 억,,677545,N,N,3,N,00,N +20241120,140807,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4365,-140,5,-3.11,4521230405,1044257,42.07,4310,4395,4260,5850,3155,4505,4329.59,1.39,0,-52438,4715,4610,4485,4380,4255,4547,4317,245,1345,500,3240,5,1,48907400,2135,-23.59,1.19,12,2.14,-185.00,3674.00,5830,20240716,-25.13,3615,20240805,20.75,5830,-25.13,20240716,3615,20.75,20240805,5830,-25.13,20240716,3615,20.75,20240805,5.37,N,109610,500,244 억,,677545,N,N,3,N,00,N +20241120,130808,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4330,-175,5,-3.88,4143648065,957510,38.58,4310,4395,4260,5850,3155,4505,4327.50,1.39,0,-60003,4715,4610,4485,4380,4255,4547,4317,245,1345,500,3240,5,1,48907400,2118,-23.41,1.18,12,1.96,-185.00,3674.00,5830,20240716,-25.73,3615,20240805,19.78,5830,-25.73,20240716,3615,19.78,20240805,5830,-25.73,20240716,3615,19.78,20240805,5.37,N,109610,500,244 억,,677545,N,N,3,N,00,N +20241120,120807,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4350,-155,5,-3.44,3665211960,847067,34.13,4310,4395,4260,5850,3155,4505,4326.92,1.39,0,-61179,4715,4610,4485,4380,4255,4547,4317,245,1345,500,3240,5,1,48907400,2127,-23.51,1.18,12,1.73,-185.00,3674.00,5830,20240716,-25.39,3615,20240805,20.33,5830,-25.39,20240716,3615,20.33,20240805,5830,-25.39,20240716,3615,20.33,20240805,5.37,N,109610,500,244 억,,677545,N,N,3,N,00,N +20241120,110810,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4345,-160,5,-3.55,3295338060,761823,30.69,4310,4395,4260,5850,3155,4505,4325.56,1.39,0,-50879,4715,4610,4485,4380,4255,4547,4317,245,1345,500,3240,5,1,48907400,2125,-23.49,1.18,12,1.56,-185.00,3674.00,5830,20240716,-25.47,3615,20240805,20.19,5830,-25.47,20240716,3615,20.19,20240805,5830,-25.47,20240716,3615,20.19,20240805,5.37,N,109610,500,244 억,,677545,N,N,3,N,00,N +20241120,100808,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4380,-125,5,-2.77,2677388085,619849,24.97,4310,4385,4260,5850,3155,4505,4319.38,1.39,0,-47264,4715,4610,4485,4380,4255,4547,4317,245,1345,500,3240,5,1,48907400,2142,-23.68,1.19,12,1.27,-185.00,3674.00,5830,20240716,-24.87,3615,20240805,21.16,5830,-24.87,20240716,3615,21.16,20240805,5830,-24.87,20240716,3615,21.16,20240805,5.37,N,109610,500,244 억,,677545,N,N,3,N,00,N +20241120,090806,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4345,-160,5,-3.55,1114616160,258290,10.41,4310,4375,4260,5850,3155,4505,4315.27,1.39,0,-33965,4715,4610,4485,4380,4255,4547,4317,245,1345,500,3240,5,1,48907400,2125,-23.49,1.18,12,0.53,-185.00,3674.00,5830,20240716,-25.47,3615,20240805,20.19,5830,-25.47,20240716,3615,20.19,20240805,5830,-25.47,20240716,3615,20.19,20240805,5.37,N,109610,500,244 억,,677545,N,N,3,N,00,N 20241119,160724,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4505,-115,5,-2.49,10449377250,2344546,75.22,4570,4590,4360,6000,3235,4620,4456.64,1.71,0,-210479,4846,4732,4641,4527,4436,4687,4482,245,1380,500,3320,5,1,48907400,2203,-24.35,1.23,12,4.79,-185.00,3674.00,5830,20240716,-22.73,3615,20240805,24.62,5830,-22.73,20240716,3615,24.62,20240805,5830,-22.73,20240716,3615,24.62,20240805,4.69,N,109610,500,244 억,,836348,N,N,3,N,00,N 20241119,150735,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4480,-140,5,-3.03,9529789820,2139722,68.65,4570,4590,4360,6000,3235,4620,4453.72,1.71,0,-213088,4846,4732,4641,4527,4436,4687,4482,245,1380,500,3320,5,1,48907400,2191,-24.22,1.22,12,4.38,-185.00,3674.00,5830,20240716,-23.16,3615,20240805,23.93,5830,-23.16,20240716,3615,23.93,20240805,5830,-23.16,20240716,3615,23.93,20240805,4.69,N,109610,500,244 억,,836348,N,N,2,N,00,N 20241119,140734,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4435,-185,5,-4.00,8007107280,1798630,57.70,4570,4590,4360,6000,3235,4620,4451.75,1.71,0,-153447,4846,4732,4641,4527,4436,4687,4482,245,1380,500,3320,5,1,48907400,2169,-23.97,1.21,12,3.68,-185.00,3674.00,5830,20240716,-23.93,3615,20240805,22.68,5830,-23.93,20240716,3615,22.68,20240805,5830,-23.93,20240716,3615,22.68,20240805,4.69,N,109610,500,244 억,,836348,N,N,2,N,00,N diff --git a/109670/price/prices-20241101.csv b/109670/price/prices-20241101.csv index 692fc259f6e8..ad93330783e7 100644 --- a/109670/price/prices-20241101.csv +++ b/109670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160756,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,8300,70,2,0.85,271359420,32503,103.90,8250,8590,8050,10690,5770,8230,8348.91,0.33,0,8820,8783,8506,8353,8076,7923,8430,8000,29,2460,500,5100,10,1,5836602,484,-11.17,0.88,12,0.56,-743.00,9400.00,51500,20231226,-83.88,8050,20241120,3.11,40950,-79.73,20240605,8050,3.11,20241120,51500,-83.88,20231226,8050,3.11,20241120,1.88,N,109670,500,29 억,,19424,N,N,0,N,00,N +20241120,150806,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,8290,60,2,0.73,253830060,30389,97.14,8250,8590,8050,10690,5770,8230,8352.70,0.33,0,8480,8783,8506,8353,8076,7923,8430,8000,29,2460,500,5100,10,1,5836602,484,-11.16,0.88,12,0.52,-743.00,9400.00,51500,20231226,-83.90,8050,20241120,2.98,40950,-79.76,20240605,8050,2.98,20241120,51500,-83.90,20231226,8050,2.98,20241120,1.88,N,109670,500,29 억,,19424,N,N,0,N,00,N +20241120,140808,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,8440,210,2,2.55,224257560,26833,85.78,8250,8590,8050,10690,5770,8230,8357.53,0.33,0,7015,8783,8506,8353,8076,7923,8430,8000,29,2460,500,5100,10,1,5836602,493,-11.36,0.90,12,0.46,-743.00,9400.00,51500,20231226,-83.61,8050,20241120,4.84,40950,-79.39,20240605,8050,4.84,20241120,51500,-83.61,20231226,8050,4.84,20241120,1.88,N,109670,500,29 억,,19424,N,N,0,N,00,N +20241120,130808,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,8340,110,2,1.34,169694320,20378,65.14,8250,8440,8050,10690,5770,8230,8327.33,0.33,0,7840,8783,8506,8353,8076,7923,8430,8000,29,2460,500,5100,10,1,5836602,487,-11.22,0.89,12,0.35,-743.00,9400.00,51500,20231226,-83.81,8050,20241120,3.60,40950,-79.63,20240605,8050,3.60,20241120,51500,-83.81,20231226,8050,3.60,20241120,1.88,N,109670,500,29 억,,19424,N,N,0,N,00,N +20241120,120807,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,8400,170,2,2.07,162374200,19501,62.34,8250,8440,8050,10690,5770,8230,8326.46,0.33,0,7417,8783,8506,8353,8076,7923,8430,8000,29,2460,500,5100,10,1,5836602,490,-11.31,0.89,12,0.33,-743.00,9400.00,51500,20231226,-83.69,8050,20241120,4.35,40950,-79.49,20240605,8050,4.35,20241120,51500,-83.69,20231226,8050,4.35,20241120,1.88,N,109670,500,29 억,,19424,N,N,0,N,00,N +20241120,110810,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,8400,170,2,2.07,153811260,18476,59.06,8250,8440,8050,10690,5770,8230,8324.92,0.33,0,7392,8783,8506,8353,8076,7923,8430,8000,29,2460,500,5100,10,1,5836602,490,-11.31,0.89,12,0.32,-743.00,9400.00,51500,20231226,-83.69,8050,20241120,4.35,40950,-79.49,20240605,8050,4.35,20241120,51500,-83.69,20231226,8050,4.35,20241120,1.88,N,109670,500,29 억,,19424,N,N,0,N,00,N +20241120,100808,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,8310,80,2,0.97,79616900,9638,30.81,8250,8360,8050,10690,5770,8230,8260.73,0.33,0,440,8783,8506,8353,8076,7923,8430,8000,29,2460,500,5100,10,1,5836602,485,-11.18,0.88,12,0.17,-743.00,9400.00,51500,20231226,-83.86,8050,20241120,3.23,40950,-79.71,20240605,8050,3.23,20241120,51500,-83.86,20231226,8050,3.23,20241120,1.88,N,109670,500,29 억,,19424,N,N,0,N,00,N +20241120,090806,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,8220,-10,5,-0.12,26814160,3256,10.41,8250,8360,8050,10690,5770,8230,8235.31,0.33,0,526,8783,8506,8353,8076,7923,8430,8000,29,2460,500,5100,10,1,5836602,480,-11.06,0.87,12,0.06,-743.00,9400.00,51500,20231226,-84.04,8050,20241120,2.11,40950,-79.93,20240605,8050,2.11,20241120,51500,-84.04,20231226,8050,2.11,20241120,1.88,N,109670,500,29 억,,19424,N,N,0,N,00,N 20241119,160724,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8230,-240,5,-2.83,259955680,31122,99.12,8490,8630,8200,11010,5930,8470,8352.79,0.34,0,-545,8810,8640,8470,8300,8130,8725,8385,29,2540,500,5250,10,1,5836602,480,-11.08,0.88,12,0.53,-743.00,9400.00,51500,20231226,-84.02,8070,20241115,1.98,40950,-79.90,20240605,8070,1.98,20241115,51500,-84.02,20231226,8070,1.98,20241115,1.96,N,109670,500,29 억,,19969,N,N,0,N,00,N 20241119,150736,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8280,-190,5,-2.24,223517270,26689,85.00,8490,8630,8230,11010,5930,8470,8374.88,0.34,0,-288,8810,8640,8470,8300,8130,8725,8385,29,2540,500,5250,10,1,5836602,483,-11.14,0.88,12,0.46,-743.00,9400.00,51500,20231226,-83.92,8070,20241115,2.60,40950,-79.78,20240605,8070,2.60,20241115,51500,-83.92,20231226,8070,2.60,20241115,1.96,N,109670,500,29 억,,19969,N,N,0,N,00,N 20241119,140734,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8280,-190,5,-2.24,192805600,22970,73.16,8490,8630,8260,11010,5930,8470,8393.80,0.34,0,-573,8810,8640,8470,8300,8130,8725,8385,29,2540,500,5250,10,1,5836602,483,-11.14,0.88,12,0.39,-743.00,9400.00,51500,20231226,-83.92,8070,20241115,2.60,40950,-79.78,20240605,8070,2.60,20241115,51500,-83.92,20231226,8070,2.60,20241115,1.96,N,109670,500,29 억,,19969,N,N,0,N,00,N diff --git a/109740/price/prices-20241101.csv b/109740/price/prices-20241101.csv index 60f5c4d9569c..ec98aea484d1 100644 --- a/109740/price/prices-20241101.csv +++ b/109740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5060,10,2,0.20,74338485,14778,93.80,5090,5090,4780,6560,3540,5050,5030.35,1.00,0,-3046,5163,5106,5013,4956,4863,5135,4985,135,1510,500,3530,10,1,25710390,1301,41.82,0.97,12,0.06,121.00,5237.00,7130,20240902,-29.03,4605,20241115,9.88,7130,-29.03,20240902,4605,9.88,20241115,7130,-29.03,20240902,4605,9.88,20241115,0.76,N,109740,500,135 억,,255839,N,N,0,N,00,N +20241120,150806,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,-40,5,-0.79,63269230,12581,79.85,5090,5090,4780,6560,3540,5050,5028.95,1.00,0,-3350,5163,5106,5013,4956,4863,5135,4985,135,1510,500,3530,10,1,25710390,1288,41.40,0.96,12,0.05,121.00,5237.00,7130,20240902,-29.73,4605,20241115,8.79,7130,-29.73,20240902,4605,8.79,20241115,7130,-29.73,20240902,4605,8.79,20241115,0.76,N,109740,500,135 억,,255839,N,N,0,N,00,N +20241120,140808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,0,3,0.00,43468420,8608,54.64,5090,5090,5010,6560,3540,5050,5049.77,1.00,0,-3199,5163,5106,5013,4956,4863,5135,4985,135,1510,500,3530,10,1,25710390,1298,41.74,0.96,12,0.03,121.00,5237.00,7130,20240902,-29.17,4605,20241115,9.66,7130,-29.17,20240902,4605,9.66,20241115,7130,-29.17,20240902,4605,9.66,20241115,0.76,N,109740,500,135 억,,255839,N,N,0,N,00,N +20241120,130809,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5060,10,2,0.20,20894910,4138,26.26,5090,5090,5010,6560,3540,5050,5049.52,1.00,0,-271,5163,5106,5013,4956,4863,5135,4985,135,1510,500,3530,10,1,25710390,1301,41.82,0.97,12,0.02,121.00,5237.00,7130,20240902,-29.03,4605,20241115,9.88,7130,-29.03,20240902,4605,9.88,20241115,7130,-29.03,20240902,4605,9.88,20241115,0.76,N,109740,500,135 억,,255839,N,N,0,N,00,N +20241120,120808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5060,10,2,0.20,18288070,3622,22.99,5090,5090,5010,6560,3540,5050,5049.16,1.00,0,-212,5163,5106,5013,4956,4863,5135,4985,135,1510,500,3530,10,1,25710390,1301,41.82,0.97,12,0.01,121.00,5237.00,7130,20240902,-29.03,4605,20241115,9.88,7130,-29.03,20240902,4605,9.88,20241115,7130,-29.03,20240902,4605,9.88,20241115,0.76,N,109740,500,135 억,,255839,N,N,0,N,00,N +20241120,110810,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5060,10,2,0.20,9373610,1854,11.77,5090,5090,5010,6560,3540,5050,5055.88,1.00,0,-212,5163,5106,5013,4956,4863,5135,4985,135,1510,500,3530,10,1,25710390,1301,41.82,0.97,12,0.01,121.00,5237.00,7130,20240902,-29.03,4605,20241115,9.88,7130,-29.03,20240902,4605,9.88,20241115,7130,-29.03,20240902,4605,9.88,20241115,0.76,N,109740,500,135 억,,255839,N,N,0,N,00,N +20241120,100808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,0,3,0.00,4303360,850,5.40,5090,5090,5010,6560,3540,5050,5062.78,1.00,0,-130,5163,5106,5013,4956,4863,5135,4985,135,1510,500,3530,10,1,25710390,1298,41.74,0.96,12,0.00,121.00,5237.00,7130,20240902,-29.17,4605,20241115,9.66,7130,-29.17,20240902,4605,9.66,20241115,7130,-29.17,20240902,4605,9.66,20241115,0.76,N,109740,500,135 억,,255839,N,N,0,N,00,N +20241120,090806,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5070,20,2,0.40,1624830,320,2.03,5090,5090,5050,6560,3540,5050,5077.59,1.00,0,-79,5163,5106,5013,4956,4863,5135,4985,135,1510,500,3530,10,1,25710390,1304,41.90,0.97,12,0.00,121.00,5237.00,7130,20240902,-28.89,4605,20241115,10.10,7130,-28.89,20240902,4605,10.10,20241115,7130,-28.89,20240902,4605,10.10,20241115,0.76,N,109740,500,135 억,,255839,N,N,0,N,00,N 20241119,160724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,115,2,2.33,77242145,15384,232.99,4990,5070,4920,6410,3455,4935,5020.94,0.99,0,26,5068,5001,4923,4856,4778,5007,4862,135,1475,500,3450,10,1,25710390,1298,41.74,0.96,12,0.06,121.00,5237.00,7130,20240902,-29.17,4605,20241115,9.66,7130,-29.17,20240902,4605,9.66,20241115,7130,-29.17,20240902,4605,9.66,20241115,0.75,N,109740,500,135 억,,255777,N,N,0,N,00,N 20241119,150736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,115,2,2.33,72933015,14526,219.99,4990,5070,4920,6410,3455,4935,5020.86,0.99,0,-90,5068,5001,4923,4856,4778,5007,4862,135,1475,500,3450,10,1,25710390,1298,41.74,0.96,12,0.06,121.00,5237.00,7130,20240902,-29.17,4605,20241115,9.66,7130,-29.17,20240902,4605,9.66,20241115,7130,-29.17,20240902,4605,9.66,20241115,0.75,N,109740,500,135 억,,255777,N,N,0,N,00,N 20241119,140735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5030,95,2,1.93,69081755,13761,208.41,4990,5070,4920,6410,3455,4935,5020.11,0.99,0,-26,5068,5001,4923,4856,4778,5007,4862,135,1475,500,3450,10,1,25710390,1293,41.57,0.96,12,0.05,121.00,5237.00,7130,20240902,-29.45,4605,20241115,9.23,7130,-29.45,20240902,4605,9.23,20241115,7130,-29.45,20240902,4605,9.23,20241115,0.75,N,109740,500,135 억,,255777,N,N,0,N,00,N diff --git a/109820/price/prices-20241101.csv b/109820/price/prices-20241101.csv index 52c39ee75e71..5e90c114c691 100644 --- a/109820/price/prices-20241101.csv +++ b/109820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,-15,5,-0.52,385337430,133210,55.71,2850,2940,2830,3735,2015,2875,2892.82,0.00,0,20068,3038,2956,2893,2811,2748,2925,2780,102,860,500,1720,5,1,20393640,583,-65.00,2.52,12,0.65,-44.00,1135.00,7180,20240820,-60.17,2270,20240724,25.99,7180,-60.17,20240820,2270,25.99,20240724,7180,-60.17,20240820,2270,25.99,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N +20241120,150806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2890,15,2,0.52,376354135,130072,54.40,2850,2940,2830,3735,2015,2875,2893.50,0.00,0,21297,3038,2956,2893,2811,2748,2925,2780,102,860,500,1720,5,1,20393640,589,-65.68,2.55,12,0.64,-44.00,1135.00,7180,20240820,-59.75,2270,20240724,27.31,7180,-59.75,20240820,2270,27.31,20240724,7180,-59.75,20240820,2270,27.31,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N +20241120,140808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,45,2,1.57,313107845,108139,45.23,2850,2940,2830,3735,2015,2875,2895.52,0.00,0,20814,3038,2956,2893,2811,2748,2925,2780,102,860,500,1720,5,1,20393640,595,-66.36,2.57,12,0.53,-44.00,1135.00,7180,20240820,-59.33,2270,20240724,28.63,7180,-59.33,20240820,2270,28.63,20240724,7180,-59.33,20240820,2270,28.63,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N +20241120,130809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,55,2,1.91,284786690,98413,41.16,2850,2940,2830,3735,2015,2875,2893.89,0.00,0,16630,3038,2956,2893,2811,2748,2925,2780,102,860,500,1720,5,1,20393640,598,-66.59,2.58,12,0.48,-44.00,1135.00,7180,20240820,-59.19,2270,20240724,29.07,7180,-59.19,20240820,2270,29.07,20240724,7180,-59.19,20240820,2270,29.07,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N +20241120,120808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,25,2,0.87,241921635,83715,35.01,2850,2940,2830,3735,2015,2875,2889.91,0.00,0,6239,3038,2956,2893,2811,2748,2925,2780,102,860,500,1720,5,1,20393640,591,-65.91,2.56,12,0.41,-44.00,1135.00,7180,20240820,-59.61,2270,20240724,27.75,7180,-59.61,20240820,2270,27.75,20240724,7180,-59.61,20240820,2270,27.75,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N +20241120,110811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2915,40,2,1.39,220655015,76382,31.94,2850,2940,2830,3735,2015,2875,2888.93,0.00,0,4491,3038,2956,2893,2811,2748,2925,2780,102,860,500,1720,5,1,20393640,594,-66.25,2.57,12,0.37,-44.00,1135.00,7180,20240820,-59.40,2270,20240724,28.41,7180,-59.40,20240820,2270,28.41,20240724,7180,-59.40,20240820,2270,28.41,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N +20241120,100808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,45,2,1.57,172466690,59832,25.02,2850,2940,2830,3735,2015,2875,2882.58,0.00,0,7382,3038,2956,2893,2811,2748,2925,2780,102,860,500,1720,5,1,20393640,595,-66.36,2.57,12,0.29,-44.00,1135.00,7180,20240820,-59.33,2270,20240724,28.63,7180,-59.33,20240820,2270,28.63,20240724,7180,-59.33,20240820,2270,28.63,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N +20241120,090807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2870,-5,5,-0.17,54519575,19116,7.99,2850,2875,2830,3735,2015,2875,2851.42,0.00,0,10884,3038,2956,2893,2811,2748,2925,2780,102,860,500,1720,5,1,20393640,585,-65.23,2.53,12,0.09,-44.00,1135.00,7180,20240820,-60.03,2270,20240724,26.43,7180,-60.03,20240820,2270,26.43,20240724,7180,-60.03,20240820,2270,26.43,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N 20241119,160724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,-35,5,-1.20,692175180,238892,14.98,2975,2975,2830,3780,2040,2910,2897.44,0.00,0,15825,3616,3262,3066,2712,2516,3440,2890,102,870,500,1740,5,1,20393640,586,-65.34,2.53,12,1.17,-44.00,1135.00,7180,20240820,-59.96,2270,20240724,26.65,7180,-59.96,20240820,2270,26.65,20240724,7180,-59.96,20240820,2270,26.65,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N 20241119,150736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,-35,5,-1.20,669279745,230936,14.49,2975,2975,2830,3780,2040,2910,2898.12,0.00,0,15391,3616,3262,3066,2712,2516,3440,2890,102,870,500,1740,5,1,20393640,586,-65.34,2.53,12,1.13,-44.00,1135.00,7180,20240820,-59.96,2270,20240724,26.65,7180,-59.96,20240820,2270,26.65,20240724,7180,-59.96,20240820,2270,26.65,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N 20241119,140735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2880,-30,5,-1.03,620644010,214019,13.42,2975,2975,2830,3780,2040,2910,2899.95,0.00,0,10832,3616,3262,3066,2712,2516,3440,2890,102,870,500,1740,5,1,20393640,587,-65.45,2.54,12,1.05,-44.00,1135.00,7180,20240820,-59.89,2270,20240724,26.87,7180,-59.89,20240820,2270,26.87,20240724,7180,-59.89,20240820,2270,26.87,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N diff --git a/109860/price/prices-20241101.csv b/109860/price/prices-20241101.csv index 68d5d922d53c..ede46df4a93a 100644 --- a/109860/price/prices-20241101.csv +++ b/109860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8220,-10,5,-0.12,13819050,1681,966.09,8220,8240,8220,10690,5770,8230,8220.74,0.00,0,0,8330,8280,8230,8180,8130,8255,8155,46,2460,500,6090,10,1,9100000,748,249.09,0.48,12,0.02,33.00,17120.00,9690,20231115,-15.17,8170,20241115,0.61,9660,-14.91,20240205,8170,0.61,20241115,9660,-14.91,20240205,8170,0.61,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241120,150806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8220,-10,5,-0.12,13687530,1665,956.90,8220,8240,8220,10690,5770,8230,8220.74,0.00,0,1,8330,8280,8230,8180,8130,8255,8155,46,2460,500,6090,10,1,9100000,748,249.09,0.48,12,0.02,33.00,17120.00,9690,20231115,-15.17,8170,20241115,0.61,9660,-14.91,20240205,8170,0.61,20241115,9660,-14.91,20240205,8170,0.61,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241120,140808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8230,0,3,0.00,10621450,1292,742.53,8220,8240,8220,10690,5770,8230,8220.94,0.00,0,1,8330,8280,8230,8180,8130,8255,8155,46,2460,500,6090,10,1,9100000,749,249.39,0.48,12,0.01,33.00,17120.00,9690,20231115,-15.07,8170,20241115,0.73,9660,-14.80,20240205,8170,0.73,20241115,9660,-14.80,20240205,8170,0.73,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241120,130809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8230,0,3,0.00,9790210,1191,684.48,8220,8230,8220,10690,5770,8230,8220.16,0.00,0,0,8330,8280,8230,8180,8130,8255,8155,46,2460,500,6090,10,1,9100000,749,249.39,0.48,12,0.01,33.00,17120.00,9690,20231115,-15.07,8170,20241115,0.73,9660,-14.80,20240205,8170,0.73,20241115,9660,-14.80,20240205,8170,0.73,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241120,120808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8220,-10,5,-0.12,6913020,841,483.33,8220,8220,8220,10690,5770,8230,8220.00,0.00,0,0,8330,8280,8230,8180,8130,8255,8155,46,2460,500,6090,10,1,9100000,748,249.09,0.48,12,0.01,33.00,17120.00,9690,20231115,-15.17,8170,20241115,0.61,9660,-14.91,20240205,8170,0.61,20241115,9660,-14.91,20240205,8170,0.61,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241120,110811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8220,-10,5,-0.12,123300,15,8.62,8220,8220,8220,10690,5770,8230,8220.00,0.00,0,0,8330,8280,8230,8180,8130,8255,8155,46,2460,500,6090,10,1,9100000,748,249.09,0.48,12,0.00,33.00,17120.00,9690,20231115,-15.17,8170,20241115,0.61,9660,-14.91,20240205,8170,0.61,20241115,9660,-14.91,20240205,8170,0.61,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241120,100809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8220,-10,5,-0.12,90420,11,6.32,8220,8220,8220,10690,5770,8230,8220.00,0.00,0,0,8330,8280,8230,8180,8130,8255,8155,46,2460,500,6090,10,1,9100000,748,249.09,0.48,12,0.00,33.00,17120.00,9690,20231115,-15.17,8170,20241115,0.61,9660,-14.91,20240205,8170,0.61,20241115,9660,-14.91,20240205,8170,0.61,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241120,090807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8230,0,3,0.00,0,0,0.00,0,0,0,10690,5770,8230,0.00,0.00,0,0,8330,8280,8230,8180,8130,8255,8155,46,2460,500,6090,10,1,9100000,749,249.39,0.48,12,0.00,33.00,17120.00,9690,20231115,-15.07,8170,20241115,0.73,9660,-14.80,20240205,8170,0.73,20241115,9660,-14.80,20240205,8170,0.73,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20241119,160725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8230,-10,5,-0.12,1432140,174,6.37,8280,8280,8180,10710,5770,8240,8230.69,0.00,0,0,8386,8312,8246,8172,8106,8280,8140,46,2470,500,6090,10,1,9100000,749,249.39,0.48,12,0.00,33.00,17120.00,9760,20231110,-15.68,8170,20241115,0.73,9660,-14.80,20240205,8170,0.73,20241115,9660,-14.80,20240205,8170,0.73,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20241119,150736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8230,-10,5,-0.12,1012410,123,4.50,8280,8280,8180,10710,5770,8240,8230.98,0.00,0,0,8386,8312,8246,8172,8106,8280,8140,46,2470,500,6090,10,1,9100000,749,249.39,0.48,12,0.00,33.00,17120.00,9760,20231110,-15.68,8170,20241115,0.73,9660,-14.80,20240205,8170,0.73,20241115,9660,-14.80,20240205,8170,0.73,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20241119,140735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8230,-10,5,-0.12,1012410,123,4.50,8280,8280,8180,10710,5770,8240,8230.98,0.00,0,0,8386,8312,8246,8172,8106,8280,8140,46,2470,500,6090,10,1,9100000,749,249.39,0.48,12,0.00,33.00,17120.00,9760,20231110,-15.68,8170,20241115,0.73,9660,-14.80,20240205,8170,0.73,20241115,9660,-14.80,20240205,8170,0.73,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N diff --git a/109960/price/prices-20241101.csv b/109960/price/prices-20241101.csv index b8adaee10ed3..8179fa88192e 100644 --- a/109960/price/prices-20241101.csv +++ b/109960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160757,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,498,25,2,5.29,239587437,484653,98.58,467,513,467,614,332,473,494.35,0.00,0,102358,503,487,476,460,449,482,455,1004,141,500,320,1,1,200789269,1000,6.15,0.20,12,0.24,81.00,2521.00,940,20231124,-47.02,455,20241115,9.45,840,-40.71,20240103,455,9.45,20241115,940,-47.02,20231124,455,9.45,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241120,150807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,497,24,2,5.07,238526699,482521,98.14,467,513,467,614,332,473,494.33,0.00,0,101897,503,487,476,460,449,482,455,1004,141,500,320,1,1,200789269,998,6.14,0.20,12,0.24,81.00,2521.00,940,20231124,-47.13,455,20241115,9.23,840,-40.83,20240103,455,9.23,20241115,940,-47.13,20231124,455,9.23,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241120,140809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,27,2,5.71,227903727,461135,93.79,467,513,467,614,332,473,494.22,0.00,0,97826,503,487,476,460,449,482,455,1004,141,500,320,1,1,200789269,1004,6.17,0.20,12,0.23,81.00,2521.00,940,20231124,-46.81,455,20241115,9.89,840,-40.48,20240103,455,9.89,20241115,940,-46.81,20231124,455,9.89,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241120,130810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,27,2,5.71,219098659,443480,90.20,467,513,467,614,332,473,494.04,0.00,0,98401,503,487,476,460,449,482,455,1004,141,500,320,1,1,200789269,1004,6.17,0.20,12,0.22,81.00,2521.00,940,20231124,-46.81,455,20241115,9.89,840,-40.48,20240103,455,9.89,20241115,940,-46.81,20231124,455,9.89,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241120,120809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,503,30,2,6.34,204309759,414006,84.21,467,513,467,614,332,473,493.49,0.00,0,86798,503,487,476,460,449,482,455,1004,141,500,320,1,1,200789269,1010,6.21,0.20,12,0.21,81.00,2521.00,940,20231124,-46.49,455,20241115,10.55,840,-40.12,20240103,455,10.55,20241115,940,-46.49,20231124,455,10.55,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241120,110811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,502,29,2,6.13,156354590,318186,64.72,467,513,467,614,332,473,491.39,0.00,0,78455,503,487,476,460,449,482,455,1004,141,500,320,1,1,200789269,1008,6.20,0.20,12,0.16,81.00,2521.00,940,20231124,-46.60,455,20241115,10.33,840,-40.24,20240103,455,10.33,20241115,940,-46.60,20231124,455,10.33,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241120,100809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,7,2,1.48,53473064,112257,22.83,467,483,467,614,332,473,476.35,0.00,0,30866,503,487,476,460,449,482,455,1004,141,500,320,1,1,200789269,964,5.93,0.19,12,0.06,81.00,2521.00,940,20231124,-48.94,455,20241115,5.49,840,-42.86,20240103,455,5.49,20241115,940,-48.94,20231124,455,5.49,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241120,090807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,475,2,2,0.42,9820804,20965,4.26,467,482,467,614,332,473,468.44,0.00,0,5043,503,487,476,460,449,482,455,1004,141,500,320,1,1,200789269,954,5.86,0.19,12,0.01,81.00,2521.00,940,20231124,-49.47,455,20241115,4.40,840,-43.45,20240103,455,4.40,20241115,940,-49.47,20231124,455,4.40,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N 20241119,160725,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,473,-7,5,-1.46,232820122,488733,255.95,476,492,465,624,336,480,476.37,0.00,0,49522,490,484,474,468,458,488,472,1004,144,500,320,1,1,200789269,950,5.84,0.19,12,0.24,81.00,2521.00,940,20231124,-49.68,455,20241115,3.96,840,-43.69,20240103,455,3.96,20241115,940,-49.68,20231124,455,3.96,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N 20241119,150737,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,476,-4,5,-0.83,221349145,464494,243.25,476,492,465,624,336,480,476.54,0.00,0,52318,490,484,474,468,458,488,472,1004,144,500,320,1,1,200789269,956,5.88,0.19,12,0.23,81.00,2521.00,940,20231124,-49.36,455,20241115,4.62,840,-43.33,20240103,455,4.62,20241115,940,-49.36,20231124,455,4.62,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N 20241119,140736,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,481,1,2,0.21,198955112,417583,218.69,476,492,465,624,336,480,476.44,0.00,0,40890,490,484,474,468,458,488,472,1004,144,500,320,1,1,200789269,966,5.94,0.19,12,0.21,81.00,2521.00,940,20231124,-48.83,455,20241115,5.71,840,-42.74,20240103,455,5.71,20241115,940,-48.83,20231124,455,5.71,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N diff --git a/110020/price/prices-20241101.csv b/110020/price/prices-20241101.csv index 4da722050e76..672d648e3593 100644 --- a/110020/price/prices-20241101.csv +++ b/110020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,-55,5,-2.17,131749040,52364,48.34,2510,2580,2455,3295,1775,2535,2516.05,1.05,0,3159,2705,2620,2495,2410,2285,2662,2452,45,760,500,1720,5,1,9058762,225,-2.88,2.98,12,0.58,-861.00,831.00,10350,20231215,-76.04,1966,20241112,26.14,9940,-75.05,20240122,1966,26.14,20241112,10350,-76.04,20231215,1966,26.14,20241112,0.00,N,110020,500,45 억,,95300,N,N,0,N,00,N +20241120,150807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-10,5,-0.39,125298280,49768,45.95,2510,2580,2455,3295,1775,2535,2517.65,1.05,0,3658,2705,2620,2495,2410,2285,2662,2452,45,760,500,1720,5,1,9058762,229,-2.93,3.04,12,0.55,-861.00,831.00,10350,20231215,-75.60,1966,20241112,28.43,9940,-74.60,20240122,1966,28.43,20241112,10350,-75.60,20231215,1966,28.43,20241112,0.00,N,110020,500,45 억,,95300,N,N,0,N,00,N +20241120,140809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,-35,5,-1.38,122477900,48648,44.91,2510,2580,2455,3295,1775,2535,2517.63,1.05,0,4180,2705,2620,2495,2410,2285,2662,2452,45,760,500,1720,5,1,9058762,226,-2.90,3.01,12,0.54,-861.00,831.00,10350,20231215,-75.85,1966,20241112,27.16,9940,-74.85,20240122,1966,27.16,20241112,10350,-75.85,20231215,1966,27.16,20241112,0.00,N,110020,500,45 억,,95300,N,N,0,N,00,N +20241120,130810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,25,2,0.99,87872550,34950,32.27,2510,2580,2455,3295,1775,2535,2514.24,1.05,0,2510,2705,2620,2495,2410,2285,2662,2452,45,760,500,1720,5,1,9058762,232,-2.97,3.08,12,0.39,-861.00,831.00,10350,20231215,-75.27,1966,20241112,30.21,9940,-74.25,20240122,1966,30.21,20241112,10350,-75.27,20231215,1966,30.21,20241112,0.00,N,110020,500,45 억,,95300,N,N,0,N,00,N +20241120,120809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,30,2,1.18,82413000,32811,30.29,2510,2580,2455,3295,1775,2535,2511.75,1.05,0,2490,2705,2620,2495,2410,2285,2662,2452,45,760,500,1720,5,1,9058762,232,-2.98,3.09,12,0.36,-861.00,831.00,10350,20231215,-75.22,1966,20241112,30.47,9940,-74.20,20240122,1966,30.47,20241112,10350,-75.22,20231215,1966,30.47,20241112,0.00,N,110020,500,45 억,,95300,N,N,0,N,00,N +20241120,110812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,0,3,0.00,72329885,28850,26.64,2510,2580,2455,3295,1775,2535,2507.10,1.05,0,1613,2705,2620,2495,2410,2285,2662,2452,45,760,500,1720,5,1,9058762,230,-2.94,3.05,12,0.32,-861.00,831.00,10350,20231215,-75.51,1966,20241112,28.94,9940,-74.50,20240122,1966,28.94,20241112,10350,-75.51,20231215,1966,28.94,20241112,0.00,N,110020,500,45 억,,95300,N,N,0,N,00,N +20241120,100809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-10,5,-0.39,66925135,26717,24.67,2510,2580,2455,3295,1775,2535,2504.96,1.05,0,2478,2705,2620,2495,2410,2285,2662,2452,45,760,500,1720,5,1,9058762,229,-2.93,3.04,12,0.29,-861.00,831.00,10350,20231215,-75.60,1966,20241112,28.43,9940,-74.60,20240122,1966,28.43,20241112,10350,-75.60,20231215,1966,28.43,20241112,0.00,N,110020,500,45 억,,95300,N,N,0,N,00,N +20241120,090808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,-5,5,-0.20,42502930,17084,15.77,2510,2530,2455,3295,1775,2535,2487.88,1.05,0,3326,2705,2620,2495,2410,2285,2662,2452,45,760,500,1720,5,1,9058762,229,-2.94,3.04,12,0.19,-861.00,831.00,10350,20231215,-75.56,1966,20241112,28.69,9940,-74.55,20240122,1966,28.69,20241112,10350,-75.56,20231215,1966,28.69,20241112,0.00,N,110020,500,45 억,,95300,N,N,0,N,00,N 20241119,160725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,140,2,5.85,266892660,108316,68.71,2395,2580,2370,3110,1680,2395,2464.02,1.07,0,-1766,2751,2572,2321,2142,1891,2662,2232,45,715,500,1620,5,1,9058762,230,-2.94,3.05,12,1.20,-861.00,831.00,10350,20231215,-75.51,1966,20241112,28.94,9940,-74.50,20240122,1966,28.94,20241112,10350,-75.51,20231215,1966,28.94,20241112,0.00,N,110020,500,45 억,,97163,N,N,0,N,00,N 20241119,150737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,120,2,5.01,255672375,103862,65.88,2395,2580,2370,3110,1680,2395,2461.65,1.07,0,-2847,2751,2572,2321,2142,1891,2662,2232,45,715,500,1620,5,1,9058762,228,-2.92,3.03,12,1.15,-861.00,831.00,10350,20231215,-75.70,1966,20241112,27.92,9940,-74.70,20240122,1966,27.92,20241112,10350,-75.70,20231215,1966,27.92,20241112,0.00,N,110020,500,45 억,,97163,N,N,0,N,00,N 20241119,140736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,125,2,5.22,220026860,89802,56.96,2395,2530,2370,3110,1680,2395,2450.13,1.07,0,-3834,2751,2572,2321,2142,1891,2662,2232,45,715,500,1620,5,1,9058762,228,-2.93,3.03,12,0.99,-861.00,831.00,10350,20231215,-75.65,1966,20241112,28.18,9940,-74.65,20240122,1966,28.18,20241112,10350,-75.65,20231215,1966,28.18,20241112,0.00,N,110020,500,45 억,,97163,N,N,0,N,00,N diff --git a/110790/price/prices-20241101.csv b/110790/price/prices-20241101.csv index 215249ed6d77..04b6dd8e0387 100644 --- a/110790/price/prices-20241101.csv +++ b/110790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160757,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6340,-10,5,-0.16,28680050,4503,72.13,6350,6500,6300,8250,4450,6350,6369.10,0.41,0,598,6563,6456,6353,6246,6143,6405,6195,117,1900,500,4570,10,1,23430960,1486,6.14,0.37,12,0.02,1032.00,17179.00,8910,20240624,-28.84,6010,20240911,5.49,8910,-28.84,20240624,6010,5.49,20240911,8910,-28.84,20240624,6010,5.49,20240911,0.49,N,110790,500,117 억,,94897,N,N,0,N,00,N +20241120,150807,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6350,0,3,0.00,27602250,4333,69.41,6350,6500,6300,8250,4450,6350,6370.24,0.41,0,561,6563,6456,6353,6246,6143,6405,6195,117,1900,500,4570,10,1,23430960,1488,6.15,0.37,12,0.02,1032.00,17179.00,8910,20240624,-28.73,6010,20240911,5.66,8910,-28.73,20240624,6010,5.66,20240911,8910,-28.73,20240624,6010,5.66,20240911,0.49,N,110790,500,117 억,,94897,N,N,0,N,00,N +20241120,140809,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6350,0,3,0.00,26827550,4211,67.45,6350,6500,6300,8250,4450,6350,6370.83,0.41,0,561,6563,6456,6353,6246,6143,6405,6195,117,1900,500,4570,10,1,23430960,1488,6.15,0.37,12,0.02,1032.00,17179.00,8910,20240624,-28.73,6010,20240911,5.66,8910,-28.73,20240624,6010,5.66,20240911,8910,-28.73,20240624,6010,5.66,20240911,0.49,N,110790,500,117 억,,94897,N,N,0,N,00,N +20241120,130810,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6320,-30,5,-0.47,25233780,3960,63.43,6350,6500,6300,8250,4450,6350,6372.17,0.41,0,541,6563,6456,6353,6246,6143,6405,6195,117,1900,500,4570,10,1,23430960,1481,6.12,0.37,12,0.02,1032.00,17179.00,8910,20240624,-29.07,6010,20240911,5.16,8910,-29.07,20240624,6010,5.16,20240911,8910,-29.07,20240624,6010,5.16,20240911,0.49,N,110790,500,117 억,,94897,N,N,0,N,00,N +20241120,120809,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6350,0,3,0.00,16636340,2598,41.61,6350,6500,6340,8250,4450,6350,6403.52,0.41,0,422,6563,6456,6353,6246,6143,6405,6195,117,1900,500,4570,10,1,23430960,1488,6.15,0.37,12,0.01,1032.00,17179.00,8910,20240624,-28.73,6010,20240911,5.66,8910,-28.73,20240624,6010,5.66,20240911,8910,-28.73,20240624,6010,5.66,20240911,0.49,N,110790,500,117 억,,94897,N,N,0,N,00,N +20241120,110812,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6380,30,2,0.47,14781520,2306,36.94,6350,6500,6340,8250,4450,6350,6410.03,0.41,0,322,6563,6456,6353,6246,6143,6405,6195,117,1900,500,4570,10,1,23430960,1495,6.18,0.37,12,0.01,1032.00,17179.00,8910,20240624,-28.40,6010,20240911,6.16,8910,-28.40,20240624,6010,6.16,20240911,8910,-28.40,20240624,6010,6.16,20240911,0.49,N,110790,500,117 억,,94897,N,N,0,N,00,N +20241120,100810,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6500,150,2,2.36,4137010,644,10.32,6350,6500,6340,8250,4450,6350,6423.93,0.41,0,-119,6563,6456,6353,6246,6143,6405,6195,117,1900,500,4570,10,1,23430960,1523,6.30,0.38,12,0.00,1032.00,17179.00,8910,20240624,-27.05,6010,20240911,8.15,8910,-27.05,20240624,6010,8.15,20240911,8910,-27.05,20240624,6010,8.15,20240911,0.49,N,110790,500,117 억,,94897,N,N,0,N,00,N +20241120,090808,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6370,20,2,0.31,495400,78,1.25,6350,6370,6340,8250,4450,6350,6351.28,0.41,0,-13,6563,6456,6353,6246,6143,6405,6195,117,1900,500,4570,10,1,23430960,1493,6.17,0.37,12,0.00,1032.00,17179.00,8910,20240624,-28.51,6010,20240911,5.99,8910,-28.51,20240624,6010,5.99,20240911,8910,-28.51,20240624,6010,5.99,20240911,0.49,N,110790,500,117 억,,94897,N,N,0,N,00,N 20241119,160725,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6350,0,3,0.00,39476530,6243,193.16,6360,6460,6250,8250,4450,6350,6323.33,0.40,0,-202,6476,6412,6356,6292,6236,6445,6325,117,1900,500,4570,10,1,23430960,1488,6.15,0.37,12,0.03,1032.00,17179.00,8910,20240624,-28.73,6010,20240911,5.66,8910,-28.73,20240624,6010,5.66,20240911,8910,-28.73,20240624,6010,5.66,20240911,0.48,N,110790,500,117 억,,93833,N,N,1,N,00,N 20241119,150737,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6300,-50,5,-0.79,36445220,5764,178.34,6360,6460,6250,8250,4450,6350,6322.90,0.40,0,-200,6476,6412,6356,6292,6236,6445,6325,117,1900,500,4570,10,1,23430960,1476,6.10,0.37,12,0.02,1032.00,17179.00,8910,20240624,-29.29,6010,20240911,4.83,8910,-29.29,20240624,6010,4.83,20240911,8910,-29.29,20240624,6010,4.83,20240911,0.48,N,110790,500,117 억,,93833,N,N,1,N,00,N 20241119,140736,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6270,-80,5,-1.26,23199160,3656,113.12,6360,6460,6250,8250,4450,6350,6345.50,0.40,0,474,6476,6412,6356,6292,6236,6445,6325,117,1900,500,4570,10,1,23430960,1469,6.08,0.36,12,0.02,1032.00,17179.00,8910,20240624,-29.63,6010,20240911,4.33,8910,-29.63,20240624,6010,4.33,20240911,8910,-29.63,20240624,6010,4.33,20240911,0.48,N,110790,500,117 억,,93833,N,N,1,N,00,N diff --git a/110990/price/prices-20241101.csv b/110990/price/prices-20241101.csv index 716691cb57be..a0af63aa09aa 100644 --- a/110990/price/prices-20241101.csv +++ b/110990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160758,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10730,-190,5,-1.74,779242780,72309,124.91,11030,11090,10650,14190,7650,10920,10776.61,4.37,0,6534,11160,11040,10870,10750,10580,11100,10810,19,3270,100,7640,10,1,18900000,2028,15.42,1.07,12,0.38,696.00,10061.00,32350,20240426,-66.83,10650,20241120,0.75,32350,-66.83,20240426,10650,0.75,20241120,32350,-66.83,20240426,10650,0.75,20241120,2.18,N,110990,100,18 억,,825857,N,N,286,N,00,N +20241120,150808,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10740,-180,5,-1.65,728845070,67611,116.80,11030,11090,10650,14190,7650,10920,10779.88,4.37,0,6704,11160,11040,10870,10750,10580,11100,10810,19,3270,100,7640,10,1,18900000,2030,15.43,1.07,12,0.36,696.00,10061.00,32350,20240426,-66.80,10650,20241120,0.85,32350,-66.80,20240426,10650,0.85,20241120,32350,-66.80,20240426,10650,0.85,20241120,2.18,N,110990,100,18 억,,825857,N,N,241,N,00,N +20241120,140810,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10780,-140,5,-1.28,648996080,60182,103.96,11030,11090,10650,14190,7650,10920,10783.78,4.37,0,7131,11160,11040,10870,10750,10580,11100,10810,19,3270,100,7640,10,1,18900000,2037,15.49,1.07,12,0.32,696.00,10061.00,32350,20240426,-66.68,10650,20241120,1.22,32350,-66.68,20240426,10650,1.22,20241120,32350,-66.68,20240426,10650,1.22,20241120,2.18,N,110990,100,18 억,,825857,N,N,241,N,00,N +20241120,130810,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10830,-90,5,-0.82,576307170,53460,92.35,11030,11090,10650,14190,7650,10920,10780.03,4.37,0,8285,11160,11040,10870,10750,10580,11100,10810,19,3270,100,7640,10,1,18900000,2047,15.56,1.08,12,0.28,696.00,10061.00,32350,20240426,-66.52,10650,20241120,1.69,32350,-66.52,20240426,10650,1.69,20241120,32350,-66.52,20240426,10650,1.69,20241120,2.18,N,110990,100,18 억,,825857,N,N,241,N,00,N +20241120,120809,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10840,-80,5,-0.73,359298450,33355,57.62,11030,11090,10650,14190,7650,10920,10771.74,4.37,0,-715,11160,11040,10870,10750,10580,11100,10810,19,3270,100,7640,10,1,18900000,2049,15.57,1.08,12,0.18,696.00,10061.00,32350,20240426,-66.49,10650,20241120,1.78,32350,-66.49,20240426,10650,1.78,20241120,32350,-66.49,20240426,10650,1.78,20241120,2.18,N,110990,100,18 억,,825857,N,N,241,N,00,N +20241120,110812,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10800,-120,5,-1.10,322860490,29971,51.78,11030,11090,10650,14190,7650,10920,10772.19,4.37,0,-694,11160,11040,10870,10750,10580,11100,10810,19,3270,100,7640,10,1,18900000,2041,15.52,1.07,12,0.16,696.00,10061.00,32350,20240426,-66.62,10650,20241120,1.41,32350,-66.62,20240426,10650,1.41,20241120,32350,-66.62,20240426,10650,1.41,20241120,2.18,N,110990,100,18 억,,825857,N,N,241,N,00,N +20241120,100810,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10740,-180,5,-1.65,261821700,24308,41.99,11030,11090,10650,14190,7650,10920,10770.71,4.37,0,-338,11160,11040,10870,10750,10580,11100,10810,19,3270,100,7640,10,1,18900000,2030,15.43,1.07,12,0.13,696.00,10061.00,32350,20240426,-66.80,10650,20241120,0.85,32350,-66.80,20240426,10650,0.85,20241120,32350,-66.80,20240426,10650,0.85,20241120,2.18,N,110990,100,18 억,,825857,N,N,241,N,00,N +20241120,090808,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10940,20,2,0.18,43185860,3934,6.80,11030,11090,10910,14190,7650,10920,10978.31,4.37,0,-1738,11160,11040,10870,10750,10580,11100,10810,19,3270,100,7640,10,1,18900000,2068,15.72,1.09,12,0.02,696.00,10061.00,32350,20240426,-66.18,10700,20241119,2.24,32350,-66.18,20240426,10700,2.24,20241119,32350,-66.18,20240426,10700,2.24,20241119,2.18,N,110990,100,18 억,,825857,N,N,241,N,00,N 20241119,160726,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10920,140,2,1.30,626799370,57732,67.56,10900,10990,10700,14010,7550,10780,10857.03,4.35,0,3382,11706,11242,10976,10512,10246,11110,10380,19,3230,100,7540,10,1,18900000,2064,15.69,1.09,12,0.31,696.00,10061.00,32350,20240426,-66.24,10700,20241119,2.06,32350,-66.24,20240426,10700,2.06,20241119,32350,-66.24,20240426,10700,2.06,20241119,2.18,N,110990,100,18 억,,822123,N,N,241,N,00,N 20241119,150737,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10910,130,2,1.21,589918500,54353,63.61,10900,10990,10700,14010,7550,10780,10853.47,4.35,0,837,11706,11242,10976,10512,10246,11110,10380,19,3230,100,7540,10,1,18900000,2062,15.68,1.08,12,0.29,696.00,10061.00,32350,20240426,-66.28,10700,20241119,1.96,32350,-66.28,20240426,10700,1.96,20241119,32350,-66.28,20240426,10700,1.96,20241119,2.18,N,110990,100,18 억,,822123,N,N,98,N,00,N 20241119,140736,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10960,180,2,1.67,492450350,45394,53.13,10900,10990,10700,14010,7550,10780,10848.36,4.35,0,-1124,11706,11242,10976,10512,10246,11110,10380,19,3230,100,7540,10,1,18900000,2071,15.75,1.09,12,0.24,696.00,10061.00,32350,20240426,-66.12,10700,20241119,2.43,32350,-66.12,20240426,10700,2.43,20241119,32350,-66.12,20240426,10700,2.43,20241119,2.18,N,110990,100,18 억,,822123,N,N,98,N,00,N diff --git a/111110/price/prices-20241101.csv b/111110/price/prices-20241101.csv index 494e4411e8a3..2c68d7abf08e 100644 --- a/111110/price/prices-20241101.csv +++ b/111110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160758,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7990,0,3,0.00,288120200,36507,76.46,8000,8030,7820,10380,5600,7990,7892.19,0.42,0,1778,8503,8246,8033,7776,7563,8140,7670,55,2390,500,6070,10,1,9749984,779,4.22,0.46,12,0.37,1893.00,17284.00,9020,20241031,-11.42,6400,20240805,24.84,9020,-11.42,20241031,6400,24.84,20240805,9020,-11.42,20241031,6400,24.84,20240805,2.74,N,111110,500,55 억,,41393,N,N,1,N,00,N +20241120,150808,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7990,0,3,0.00,270328150,34277,71.79,8000,8030,7820,10380,5600,7990,7886.58,0.42,0,2467,8503,8246,8033,7776,7563,8140,7670,55,2390,500,6070,10,1,9749984,779,4.22,0.46,12,0.35,1893.00,17284.00,9020,20241031,-11.42,6400,20240805,24.84,9020,-11.42,20241031,6400,24.84,20240805,9020,-11.42,20241031,6400,24.84,20240805,2.74,N,111110,500,55 억,,41393,N,N,0,N,00,N +20241120,140810,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7930,-60,5,-0.75,224738910,28564,59.82,8000,8030,7820,10380,5600,7990,7867.91,0.42,0,5196,8503,8246,8033,7776,7563,8140,7670,55,2390,500,6070,10,1,9749984,773,4.19,0.46,12,0.29,1893.00,17284.00,9020,20241031,-12.08,6400,20240805,23.91,9020,-12.08,20241031,6400,23.91,20240805,9020,-12.08,20241031,6400,23.91,20240805,2.74,N,111110,500,55 억,,41393,N,N,0,N,00,N +20241120,130811,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7930,-60,5,-0.75,220600420,28039,58.72,8000,8030,7820,10380,5600,7990,7867.63,0.42,0,5158,8503,8246,8033,7776,7563,8140,7670,55,2390,500,6070,10,1,9749984,773,4.19,0.46,12,0.29,1893.00,17284.00,9020,20241031,-12.08,6400,20240805,23.91,9020,-12.08,20241031,6400,23.91,20240805,9020,-12.08,20241031,6400,23.91,20240805,2.74,N,111110,500,55 억,,41393,N,N,0,N,00,N +20241120,120810,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7900,-90,5,-1.13,201370240,25611,53.64,8000,8030,7820,10380,5600,7990,7862.65,0.42,0,6797,8503,8246,8033,7776,7563,8140,7670,55,2390,500,6070,10,1,9749984,770,4.17,0.46,12,0.26,1893.00,17284.00,9020,20241031,-12.42,6400,20240805,23.44,9020,-12.42,20241031,6400,23.44,20240805,9020,-12.42,20241031,6400,23.44,20240805,2.74,N,111110,500,55 억,,41393,N,N,0,N,00,N +20241120,110812,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7900,-90,5,-1.13,111414090,14134,29.60,8000,8030,7820,10380,5600,7990,7882.70,0.42,0,859,8503,8246,8033,7776,7563,8140,7670,55,2390,500,6070,10,1,9749984,770,4.17,0.46,12,0.14,1893.00,17284.00,9020,20241031,-12.42,6400,20240805,23.44,9020,-12.42,20241031,6400,23.44,20240805,9020,-12.42,20241031,6400,23.44,20240805,2.74,N,111110,500,55 억,,41393,N,N,0,N,00,N +20241120,100810,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7940,-50,5,-0.63,79713450,10103,21.16,8000,8030,7820,10380,5600,7990,7890.08,0.42,0,426,8503,8246,8033,7776,7563,8140,7670,55,2390,500,6070,10,1,9749984,774,4.19,0.46,12,0.10,1893.00,17284.00,9020,20241031,-11.97,6400,20240805,24.06,9020,-11.97,20241031,6400,24.06,20240805,9020,-11.97,20241031,6400,24.06,20240805,2.74,N,111110,500,55 억,,41393,N,N,0,N,00,N +20241120,090809,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7960,-30,5,-0.38,28312720,3593,7.52,8000,8000,7820,10380,5600,7990,7879.97,0.42,0,-139,8503,8246,8033,7776,7563,8140,7670,55,2390,500,6070,10,1,9749984,776,4.20,0.46,12,0.04,1893.00,17284.00,9020,20241031,-11.75,6400,20240805,24.38,9020,-11.75,20241031,6400,24.38,20240805,9020,-11.75,20241031,6400,24.38,20240805,2.74,N,111110,500,55 억,,41393,N,N,0,N,00,N 20241119,160726,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7990,-210,5,-2.56,385397750,47696,77.42,8290,8290,7820,10660,5740,8200,8080.32,0.51,0,-10187,8353,8276,8163,8086,7973,8315,8125,55,2460,500,6230,10,1,9749984,779,4.22,0.46,12,0.49,1893.00,17284.00,9020,20241031,-11.42,6400,20240805,24.84,9020,-11.42,20241031,6400,24.84,20240805,9020,-11.42,20241031,6400,24.84,20240805,2.76,N,111110,500,55 억,,49719,N,N,0,N,00,N 20241119,150738,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8000,-200,5,-2.44,361134380,44656,72.49,8290,8290,7820,10660,5740,8200,8087.03,0.51,0,-8676,8353,8276,8163,8086,7973,8315,8125,55,2460,500,6230,10,1,9749984,780,4.23,0.46,12,0.46,1893.00,17284.00,9020,20241031,-11.31,6400,20240805,25.00,9020,-11.31,20241031,6400,25.00,20240805,9020,-11.31,20241031,6400,25.00,20240805,2.76,N,111110,500,55 억,,49719,N,N,0,N,00,N 20241119,140737,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8160,-40,5,-0.49,232371460,28514,46.28,8290,8290,8060,10660,5740,8200,8149.38,0.51,0,-3983,8353,8276,8163,8086,7973,8315,8125,55,2460,500,6230,10,1,9749984,796,4.31,0.47,12,0.29,1893.00,17284.00,9020,20241031,-9.53,6400,20240805,27.50,9020,-9.53,20241031,6400,27.50,20240805,9020,-9.53,20241031,6400,27.50,20240805,2.76,N,111110,500,55 억,,49719,N,N,0,N,00,N diff --git a/111380/price/prices-20241101.csv b/111380/price/prices-20241101.csv index 769c17cce7bc..3dc0d6e38ece 100644 --- a/111380/price/prices-20241101.csv +++ b/111380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160758,57,100.00,KOSPI,,,N,N,N,N, ,N,15480,140,2,0.91,437055380,28622,69.75,15340,15690,15060,19940,10740,15340,15269.91,0.19,0,-1665,16613,15976,15293,14656,13973,15635,14315,6,4600,100,9810,10,1,6128000,949,3.91,0.72,12,0.47,3960.00,21533.00,35950,20231121,-56.94,14610,20241119,5.95,33150,-53.30,20240126,14610,5.95,20241119,35950,-56.94,20231121,14610,5.95,20241119,0.75,N,111380,100,6 억,,11562,N,N,96,N,00,N +20241120,150808,57,100.00,KOSPI,,,N,N,N,N, ,N,15220,-120,5,-0.78,412280070,27003,65.80,15340,15690,15060,19940,10740,15340,15267.94,0.19,0,-2120,16613,15976,15293,14656,13973,15635,14315,6,4600,100,9810,10,1,6128000,933,3.84,0.71,12,0.44,3960.00,21533.00,35950,20231121,-57.66,14610,20241119,4.18,33150,-54.09,20240126,14610,4.18,20241119,35950,-57.66,20231121,14610,4.18,20241119,0.75,N,111380,100,6 억,,11562,N,N,0,N,00,N +20241120,140810,57,100.00,KOSPI,,,N,N,N,N, ,N,15220,-120,5,-0.78,249117410,16453,40.09,15340,15460,15060,19940,10740,15340,15141.15,0.19,0,861,16613,15976,15293,14656,13973,15635,14315,6,4600,100,9810,10,1,6128000,933,3.84,0.71,12,0.27,3960.00,21533.00,35950,20231121,-57.66,14610,20241119,4.18,33150,-54.09,20240126,14610,4.18,20241119,35950,-57.66,20231121,14610,4.18,20241119,0.75,N,111380,100,6 억,,11562,N,N,0,N,00,N +20241120,130811,57,100.00,KOSPI,,,N,N,N,N, ,N,15090,-250,5,-1.63,194436620,12855,31.32,15340,15460,15060,19940,10740,15340,15125.37,0.19,0,280,16613,15976,15293,14656,13973,15635,14315,6,4600,100,9810,10,1,6128000,925,3.81,0.70,12,0.21,3960.00,21533.00,35950,20231121,-58.03,14610,20241119,3.29,33150,-54.48,20240126,14610,3.29,20241119,35950,-58.03,20231121,14610,3.29,20241119,0.75,N,111380,100,6 억,,11562,N,N,0,N,00,N +20241120,120810,57,100.00,KOSPI,,,N,N,N,N, ,N,15080,-260,5,-1.69,156295840,10332,25.18,15340,15460,15060,19940,10740,15340,15127.36,0.19,0,-773,16613,15976,15293,14656,13973,15635,14315,6,4600,100,9810,10,1,6128000,924,3.81,0.70,12,0.17,3960.00,21533.00,35950,20231121,-58.05,14610,20241119,3.22,33150,-54.51,20240126,14610,3.22,20241119,35950,-58.05,20231121,14610,3.22,20241119,0.75,N,111380,100,6 억,,11562,N,N,0,N,00,N +20241120,110813,57,100.00,KOSPI,,,N,N,N,N, ,N,15090,-250,5,-1.63,127436060,8419,20.52,15340,15460,15060,19940,10740,15340,15136.72,0.19,0,-1229,16613,15976,15293,14656,13973,15635,14315,6,4600,100,9810,10,1,6128000,925,3.81,0.70,12,0.14,3960.00,21533.00,35950,20231121,-58.03,14610,20241119,3.29,33150,-54.48,20240126,14610,3.29,20241119,35950,-58.03,20231121,14610,3.29,20241119,0.75,N,111380,100,6 억,,11562,N,N,0,N,00,N +20241120,100810,57,100.00,KOSPI,,,N,N,N,N, ,N,15080,-260,5,-1.69,95858420,6325,15.41,15340,15460,15060,19940,10740,15340,15155.48,0.19,0,-2075,16613,15976,15293,14656,13973,15635,14315,6,4600,100,9810,10,1,6128000,924,3.81,0.70,12,0.10,3960.00,21533.00,35950,20231121,-58.05,14610,20241119,3.22,33150,-54.51,20240126,14610,3.22,20241119,35950,-58.05,20231121,14610,3.22,20241119,0.75,N,111380,100,6 억,,11562,N,N,0,N,00,N +20241120,090809,57,100.00,KOSPI,,,N,N,N,N, ,N,15370,30,2,0.20,831640,54,0.13,15340,15460,15340,19940,10740,15340,15400.74,0.19,0,4,16613,15976,15293,14656,13973,15635,14315,6,4600,100,9810,10,1,6128000,942,3.88,0.71,12,0.00,3960.00,21533.00,35950,20231121,-57.25,14610,20241119,5.20,33150,-53.63,20240126,14610,5.20,20241119,35950,-57.25,20231121,14610,5.20,20241119,0.75,N,111380,100,6 억,,11562,N,N,0,N,00,N 20241119,160726,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,15340,-410,5,-2.60,629345910,40873,116.47,15690,15930,14610,20450,11030,15750,15397.60,0.04,0,9558,16743,16246,15973,15476,15203,16110,15340,6,4700,100,10080,10,1,6128000,940,3.87,0.71,12,0.67,3960.00,21533.00,35950,20231121,-57.33,14610,20241119,5.00,33150,-53.73,20240126,14610,5.00,20241119,35950,-57.33,20231121,14610,5.00,20241119,0.86,N,111380,100,6 억,,2391,N,N,0,N,00,N 20241119,150738,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,15380,-370,5,-2.35,614964580,39938,113.80,15690,15930,14610,20450,11030,15750,15397.98,0.04,0,9271,16743,16246,15973,15476,15203,16110,15340,6,4700,100,10080,10,1,6128000,942,3.88,0.71,12,0.65,3960.00,21533.00,35950,20231121,-57.22,14610,20241119,5.27,33150,-53.60,20240126,14610,5.27,20241119,35950,-57.22,20231121,14610,5.27,20241119,0.86,N,111380,100,6 억,,2391,N,N,0,N,00,N 20241119,140737,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,15290,-460,5,-2.92,511202240,33153,94.47,15690,15930,14610,20450,11030,15750,15419.49,0.04,0,5233,16743,16246,15973,15476,15203,16110,15340,6,4700,100,10080,10,1,6128000,937,3.86,0.71,12,0.54,3960.00,21533.00,35950,20231121,-57.47,14610,20241119,4.65,33150,-53.88,20240126,14610,4.65,20241119,35950,-57.47,20231121,14610,4.65,20241119,0.86,N,111380,100,6 억,,2391,N,N,0,N,00,N diff --git a/111710/price/prices-20241101.csv b/111710/price/prices-20241101.csv index f4aacdffae26..49699f589958 100644 --- a/111710/price/prices-20241101.csv +++ b/111710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160759,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5210,90,2,1.76,15212590,2907,389.68,5120,5390,5120,6650,3590,5120,5233.09,0.08,0,920,5326,5222,5166,5062,5006,5195,5035,41,1530,200,3680,10,1,20588000,1073,6.07,0.60,12,0.01,858.00,8730.00,6830,20240110,-23.72,4600,20240906,13.26,6830,-23.72,20240110,4600,13.26,20240906,6830,-23.72,20240110,4600,13.26,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N +20241120,150808,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5240,120,2,2.34,13310860,2542,340.75,5120,5390,5120,6650,3590,5120,5236.37,0.08,0,1263,5326,5222,5166,5062,5006,5195,5035,41,1530,200,3680,10,1,20588000,1079,6.11,0.60,12,0.01,858.00,8730.00,6830,20240110,-23.28,4600,20240906,13.91,6830,-23.28,20240110,4600,13.91,20240906,6830,-23.28,20240110,4600,13.91,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N +20241120,140810,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5210,90,2,1.76,13211340,2523,338.20,5120,5390,5120,6650,3590,5120,5236.36,0.08,0,1262,5326,5222,5166,5062,5006,5195,5035,41,1530,200,3680,10,1,20588000,1073,6.07,0.60,12,0.01,858.00,8730.00,6830,20240110,-23.72,4600,20240906,13.26,6830,-23.72,20240110,4600,13.26,20240906,6830,-23.72,20240110,4600,13.26,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N +20241120,130811,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5210,90,2,1.76,12164130,2322,311.26,5120,5390,5120,6650,3590,5120,5238.64,0.08,0,1262,5326,5222,5166,5062,5006,5195,5035,41,1530,200,3680,10,1,20588000,1073,6.07,0.60,12,0.01,858.00,8730.00,6830,20240110,-23.72,4600,20240906,13.26,6830,-23.72,20240110,4600,13.26,20240906,6830,-23.72,20240110,4600,13.26,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N +20241120,120810,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5230,110,2,2.15,12158920,2321,311.13,5120,5390,5120,6650,3590,5120,5238.66,0.08,0,1262,5326,5222,5166,5062,5006,5195,5035,41,1530,200,3680,10,1,20588000,1077,6.10,0.60,12,0.01,858.00,8730.00,6830,20240110,-23.43,4600,20240906,13.70,6830,-23.43,20240110,4600,13.70,20240906,6830,-23.43,20240110,4600,13.70,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N +20241120,110813,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5260,140,2,2.73,11997260,2290,306.97,5120,5390,5120,6650,3590,5120,5238.98,0.08,0,1263,5326,5222,5166,5062,5006,5195,5035,41,1530,200,3680,10,1,20588000,1083,6.13,0.60,12,0.01,858.00,8730.00,6830,20240110,-22.99,4600,20240906,14.35,6830,-22.99,20240110,4600,14.35,20240906,6830,-22.99,20240110,4600,14.35,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N +20241120,100811,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5300,180,2,3.52,3015780,574,76.94,5120,5390,5120,6650,3590,5120,5253.97,0.08,0,-37,5326,5222,5166,5062,5006,5195,5035,41,1530,200,3680,10,1,20588000,1091,6.18,0.61,12,0.00,858.00,8730.00,6830,20240110,-22.40,4600,20240906,15.22,6830,-22.40,20240110,4600,15.22,20240906,6830,-22.40,20240110,4600,15.22,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N +20241120,090809,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5220,100,2,1.95,15460,3,0.40,5120,5220,5120,6650,3590,5120,5153.33,0.08,0,0,5326,5222,5166,5062,5006,5195,5035,41,1530,200,3680,10,1,20588000,1075,6.08,0.60,12,0.00,858.00,8730.00,6830,20240110,-23.57,4600,20240906,13.48,6830,-23.57,20240110,4600,13.48,20240906,6830,-23.57,20240110,4600,13.48,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N 20241119,160726,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5120,-80,5,-1.54,3826860,746,19.88,5200,5270,5110,6760,3640,5200,5129.84,0.08,0,-5,5480,5340,5270,5130,5060,5305,5095,41,1560,200,3740,10,1,20588000,1054,5.97,0.59,12,0.00,858.00,8730.00,6830,20240110,-25.04,4600,20240906,11.30,6830,-25.04,20240110,4600,11.30,20240906,6830,-25.04,20240110,4600,11.30,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N 20241119,150738,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5150,-50,5,-0.96,2797740,545,14.52,5200,5270,5110,6760,3640,5200,5133.47,0.08,0,-5,5480,5340,5270,5130,5060,5305,5095,41,1560,200,3740,10,1,20588000,1060,6.00,0.59,12,0.00,858.00,8730.00,6830,20240110,-24.60,4600,20240906,11.96,6830,-24.60,20240110,4600,11.96,20240906,6830,-24.60,20240110,4600,11.96,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N 20241119,140737,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5250,50,2,0.96,2241670,437,11.64,5200,5270,5110,6760,3640,5200,5129.68,0.08,0,-5,5480,5340,5270,5130,5060,5305,5095,41,1560,200,3740,10,1,20588000,1081,6.12,0.60,12,0.00,858.00,8730.00,6830,20240110,-23.13,4600,20240906,14.13,6830,-23.13,20240110,4600,14.13,20240906,6830,-23.13,20240110,4600,14.13,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N diff --git a/111770/price/prices-20241101.csv b/111770/price/prices-20241101.csv index 6600c50209b4..e7bea8f608ef 100644 --- a/111770/price/prices-20241101.csv +++ b/111770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160759,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38300,-1100,5,-2.79,2237374300,57817,184.37,39050,39450,38300,51200,27600,39400,38697.59,28.74,0,-11641,40033,39716,39233,38916,38433,39875,39075,222,11800,500,29150,50,1,44311468,16971,3.29,0.52,12,0.13,11644.00,73629.00,55500,20231113,-30.99,32100,20240529,19.31,52700,-27.32,20240201,32100,19.31,20240529,52700,-27.32,20240201,32100,19.31,20240529,0.05,N,111770,500,221 억,,12737053,N,N,25,N,00,N +20241120,150809,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38600,-800,5,-2.03,2054061350,53050,169.17,39050,39450,38300,51200,27600,39400,38719.35,28.74,0,-9902,40033,39716,39233,38916,38433,39875,39075,222,11800,500,29150,50,1,44311468,17104,3.32,0.52,12,0.12,11644.00,73629.00,55500,20231113,-30.45,32100,20240529,20.25,52700,-26.76,20240201,32100,20.25,20240529,52700,-26.76,20240201,32100,20.25,20240529,0.05,N,111770,500,221 억,,12737053,N,N,116,N,00,N +20241120,140811,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38400,-1000,5,-2.54,1423610200,36691,117.00,39050,39450,38350,51200,27600,39400,38799.98,28.74,0,-6499,40033,39716,39233,38916,38433,39875,39075,222,11800,500,29150,50,1,44311468,17016,3.30,0.52,12,0.08,11644.00,73629.00,55500,20231113,-30.81,32100,20240529,19.63,52700,-27.13,20240201,32100,19.63,20240529,52700,-27.13,20240201,32100,19.63,20240529,0.05,N,111770,500,221 억,,12737053,N,N,116,N,00,N +20241120,130812,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38600,-800,5,-2.03,946722400,24304,77.50,39050,39450,38600,51200,27600,39400,38953.36,28.74,0,-4744,40033,39716,39233,38916,38433,39875,39075,222,11800,500,29150,50,1,44311468,17104,3.32,0.52,12,0.05,11644.00,73629.00,55500,20231113,-30.45,32100,20240529,20.25,52700,-26.76,20240201,32100,20.25,20240529,52700,-26.76,20240201,32100,20.25,20240529,0.05,N,111770,500,221 억,,12737053,N,N,116,N,00,N +20241120,120811,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38850,-550,5,-1.40,777278300,19931,63.56,39050,39450,38750,51200,27600,39400,38998.46,28.74,0,-4202,40033,39716,39233,38916,38433,39875,39075,222,11800,500,29150,50,1,44311468,17215,3.34,0.53,12,0.04,11644.00,73629.00,55500,20231113,-30.00,32100,20240529,21.03,52700,-26.28,20240201,32100,21.03,20240529,52700,-26.28,20240201,32100,21.03,20240529,0.05,N,111770,500,221 억,,12737053,N,N,116,N,00,N +20241120,110813,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38900,-500,5,-1.27,563993100,14442,46.05,39050,39450,38850,51200,27600,39400,39052.29,28.74,0,-3844,40033,39716,39233,38916,38433,39875,39075,222,11800,500,29150,50,1,44311468,17237,3.34,0.53,12,0.03,11644.00,73629.00,55500,20231113,-29.91,32100,20240529,21.18,52700,-26.19,20240201,32100,21.18,20240529,52700,-26.19,20240201,32100,21.18,20240529,0.05,N,111770,500,221 억,,12737053,N,N,116,N,00,N +20241120,100811,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39100,-300,5,-0.76,394255350,10093,32.19,39050,39450,38850,51200,27600,39400,39062.26,28.74,0,-2343,40033,39716,39233,38916,38433,39875,39075,222,11800,500,29150,50,1,44311468,17326,3.36,0.53,12,0.02,11644.00,73629.00,55500,20231113,-29.55,32100,20240529,21.81,52700,-25.81,20240201,32100,21.81,20240529,52700,-25.81,20240201,32100,21.81,20240529,0.05,N,111770,500,221 억,,12737053,N,N,116,N,00,N +20241120,090809,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39000,-400,5,-1.02,69054500,1767,5.63,39050,39400,39000,51200,27600,39400,39080.08,28.74,0,-799,40033,39716,39233,38916,38433,39875,39075,222,11800,500,29150,50,1,44311468,17281,3.35,0.53,12,0.00,11644.00,73629.00,55500,20231113,-29.73,32100,20240529,21.50,52700,-26.00,20240201,32100,21.50,20240529,52700,-26.00,20240201,32100,21.50,20240529,0.05,N,111770,500,221 억,,12737053,N,N,116,N,00,N 20241119,160727,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39400,100,2,0.25,1231278600,31354,43.06,38950,39550,38750,51000,27550,39300,39270.22,28.76,0,-6936,41566,40432,39466,38332,37366,41000,38900,222,11700,500,29080,50,1,44311468,17459,3.38,0.54,12,0.07,11644.00,73629.00,55500,20231110,-29.01,32100,20240529,22.74,52700,-25.24,20240201,32100,22.74,20240529,52700,-25.24,20240201,32100,22.74,20240529,0.05,N,111770,500,221 억,,12741789,N,N,116,N,00,N 20241119,150738,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39350,50,2,0.13,1088633850,27728,38.08,38950,39550,38750,51000,27550,39300,39261.17,28.76,0,-6779,41566,40432,39466,38332,37366,41000,38900,222,11700,500,29080,50,1,44311468,17437,3.38,0.53,12,0.06,11644.00,73629.00,55500,20231110,-29.10,32100,20240529,22.59,52700,-25.33,20240201,32100,22.59,20240529,52700,-25.33,20240201,32100,22.59,20240529,0.05,N,111770,500,221 억,,12741789,N,N,1118,N,00,N 20241119,140737,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39500,200,2,0.51,887262850,22609,31.05,38950,39550,38750,51000,27550,39300,39243.79,28.76,0,-5661,41566,40432,39466,38332,37366,41000,38900,222,11700,500,29080,50,1,44311468,17503,3.39,0.54,12,0.05,11644.00,73629.00,55500,20231110,-28.83,32100,20240529,23.05,52700,-25.05,20240201,32100,23.05,20240529,52700,-25.05,20240201,32100,23.05,20240529,0.05,N,111770,500,221 억,,12741789,N,N,1118,N,00,N diff --git a/111870/price/prices-20241101.csv b/111870/price/prices-20241101.csv index c65c59b1ab78..9984ac4f3a50 100644 --- a/111870/price/prices-20241101.csv +++ b/111870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160759,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231113,0.00,8910,20231113,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241120,150809,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231113,0.00,8910,20231113,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241120,140811,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231113,0.00,8910,20231113,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241120,130812,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231113,0.00,8910,20231113,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241120,120811,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231113,0.00,8910,20231113,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241120,110814,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231113,0.00,8910,20231113,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241120,100811,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231113,0.00,8910,20231113,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241120,090810,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231113,0.00,8910,20231113,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20241119,160727,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231110,0.00,8910,20231110,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20241119,150739,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231110,0.00,8910,20231110,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20241119,140738,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231110,0.00,8910,20231110,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N diff --git a/112040/price/prices-20241101.csv b/112040/price/prices-20241101.csv index bc0de2673727..41994c16af3b 100644 --- a/112040/price/prices-20241101.csv +++ b/112040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160759,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,39350,-1450,5,-3.55,20011450650,482112,153.44,40900,43500,39100,53000,28600,40800,41508.77,6.98,0,-74892,42266,41532,40516,39782,38766,41025,39275,173,12200,500,29370,50,1,33948483,13359,-6.65,5.07,12,1.42,-5913.00,7761.00,80500,20240320,-51.12,29200,20240827,34.76,80500,-51.12,20240320,29200,34.76,20240827,80500,-51.12,20240320,29200,34.76,20240827,1.37,N,112040,500,172 억,,2371192,N,N,397,N,00,N +20241120,150809,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,39650,-1150,5,-2.82,18119218600,434050,138.14,40900,43500,39550,53000,28600,40800,41744.54,6.98,0,-71980,42266,41532,40516,39782,38766,41025,39275,173,12200,500,29370,50,1,33948483,13461,-6.71,5.11,12,1.28,-5913.00,7761.00,80500,20240320,-50.75,29200,20240827,35.79,80500,-50.75,20240320,29200,35.79,20240827,80500,-50.75,20240320,29200,35.79,20240827,1.37,N,112040,500,172 억,,2371192,N,N,27,N,00,N +20241120,140811,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,40400,-400,5,-0.98,15880523050,378075,120.33,40900,43500,40350,53000,28600,40800,42003.63,6.98,0,-60584,42266,41532,40516,39782,38766,41025,39275,173,12200,500,29370,50,1,33948483,13715,-6.83,5.21,12,1.11,-5913.00,7761.00,80500,20240320,-49.81,29200,20240827,38.36,80500,-49.81,20240320,29200,38.36,20240827,80500,-49.81,20240320,29200,38.36,20240827,1.37,N,112040,500,172 억,,2371192,N,N,27,N,00,N +20241120,130812,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,41100,300,2,0.74,14384255550,341335,108.63,40900,43500,40800,53000,28600,40800,42141.17,6.98,0,-51925,42266,41532,40516,39782,38766,41025,39275,173,12200,500,29370,50,1,33948483,13953,-6.95,5.30,12,1.01,-5913.00,7761.00,80500,20240320,-48.94,29200,20240827,40.75,80500,-48.94,20240320,29200,40.75,20240827,80500,-48.94,20240320,29200,40.75,20240827,1.37,N,112040,500,172 억,,2371192,N,N,27,N,00,N +20241120,120811,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,41200,400,2,0.98,13170771700,311753,99.22,40900,43500,40800,53000,28600,40800,42247.46,6.98,0,-45925,42266,41532,40516,39782,38766,41025,39275,173,12200,500,29370,50,1,33948483,13987,-6.97,5.31,12,0.92,-5913.00,7761.00,80500,20240320,-48.82,29200,20240827,41.10,80500,-48.82,20240320,29200,41.10,20240827,80500,-48.82,20240320,29200,41.10,20240827,1.37,N,112040,500,172 억,,2371192,N,N,27,N,00,N +20241120,110814,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,41250,450,2,1.10,12586819900,297604,94.72,40900,43500,40800,53000,28600,40800,42293.85,6.98,0,-40521,42266,41532,40516,39782,38766,41025,39275,173,12200,500,29370,50,1,33948483,14004,-6.98,5.32,12,0.88,-5913.00,7761.00,80500,20240320,-48.76,29200,20240827,41.27,80500,-48.76,20240320,29200,41.27,20240827,80500,-48.76,20240320,29200,41.27,20240827,1.37,N,112040,500,172 억,,2371192,N,N,27,N,00,N +20241120,100811,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,41900,1100,2,2.70,10708405150,252241,80.28,40900,43500,40800,53000,28600,40800,42453.07,6.98,0,-24001,42266,41532,40516,39782,38766,41025,39275,173,12200,500,29370,50,1,33948483,14224,-7.09,5.40,12,0.74,-5913.00,7761.00,80500,20240320,-47.95,29200,20240827,43.49,80500,-47.95,20240320,29200,43.49,20240827,80500,-47.95,20240320,29200,43.49,20240827,1.37,N,112040,500,172 억,,2371192,N,N,27,N,00,N +20241120,090810,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,43200,2400,2,5.88,3675447650,86514,27.53,40900,43500,40800,53000,28600,40800,42483.85,6.98,0,13023,42266,41532,40516,39782,38766,41025,39275,173,12200,500,29370,50,1,33948483,14666,-7.31,5.57,12,0.25,-5913.00,7761.00,80500,20240320,-46.34,29200,20240827,47.95,80500,-46.34,20240320,29200,47.95,20240827,80500,-46.34,20240320,29200,47.95,20240827,1.37,N,112040,500,172 억,,2371192,N,N,27,N,00,N 20241119,160727,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,40800,-250,5,-0.61,12552935150,312054,111.05,41250,41250,39500,53300,28750,41050,40226.22,7.01,0,1574,43183,42116,41383,40316,39583,41750,39950,173,12250,500,29550,50,1,33948483,13851,-6.90,5.26,12,0.92,-5913.00,7761.00,80500,20240320,-49.32,29200,20240827,39.73,80500,-49.32,20240320,29200,39.73,20240827,80500,-49.32,20240320,29200,39.73,20240827,1.38,N,112040,500,172 억,,2378426,N,N,27,N,00,N 20241119,150739,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,41150,100,2,0.24,11869285000,295376,105.11,41250,41250,39500,53300,28750,41050,40183.64,7.01,0,2764,43183,42116,41383,40316,39583,41750,39950,173,12250,500,29550,50,1,33948483,13970,-6.96,5.30,12,0.87,-5913.00,7761.00,80500,20240320,-48.88,29200,20240827,40.92,80500,-48.88,20240320,29200,40.92,20240827,80500,-48.88,20240320,29200,40.92,20240827,1.38,N,112040,500,172 억,,2378426,N,N,211,N,00,N 20241119,140738,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,40250,-800,5,-1.95,8410474850,210245,74.82,41250,41250,39500,53300,28750,41050,40003.20,7.01,0,-4213,43183,42116,41383,40316,39583,41750,39950,173,12250,500,29550,50,1,33948483,13664,-6.81,5.19,12,0.62,-5913.00,7761.00,80500,20240320,-50.00,29200,20240827,37.84,80500,-50.00,20240320,29200,37.84,20240827,80500,-50.00,20240320,29200,37.84,20240827,1.38,N,112040,500,172 억,,2378426,N,N,211,N,00,N diff --git a/112190/price/prices-20241101.csv b/112190/price/prices-20241101.csv index cf7f35c3b50d..04a0a9b5c4fb 100644 --- a/112190/price/prices-20241101.csv +++ b/112190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160800,57,100.00,KONEX,,,N,N,N,N, ,N,1194,35,2,3.02,2392,2,0.22,1198,1198,1194,1332,986,1159,1196.00,0.00,0,0,1269,1213,1122,1066,975,1242,1095,36,173,500,740,1,1,7125253,85,3.38,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.12,1000,20241030,19.40,1899,-37.12,20240116,1000,19.40,20241030,1899,-37.12,20240116,1000,19.40,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241120,150810,57,100.00,KONEX,,,N,N,N,N, ,N,1194,35,2,3.02,2392,2,0.22,1198,1198,1194,1332,986,1159,1196.00,0.00,0,0,1269,1213,1122,1066,975,1242,1095,36,173,500,740,1,1,7125253,85,3.38,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.12,1000,20241030,19.40,1899,-37.12,20240116,1000,19.40,20241030,1899,-37.12,20240116,1000,19.40,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241120,140812,57,100.00,KONEX,,,N,N,N,N, ,N,1194,35,2,3.02,2392,2,0.22,1198,1198,1194,1332,986,1159,1196.00,0.00,0,0,1269,1213,1122,1066,975,1242,1095,36,173,500,740,1,1,7125253,85,3.38,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.12,1000,20241030,19.40,1899,-37.12,20240116,1000,19.40,20241030,1899,-37.12,20240116,1000,19.40,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241120,130812,57,100.00,KONEX,,,N,N,N,N, ,N,1194,35,2,3.02,2392,2,0.22,1198,1198,1194,1332,986,1159,1196.00,0.00,0,0,1269,1213,1122,1066,975,1242,1095,36,173,500,740,1,1,7125253,85,3.38,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.12,1000,20241030,19.40,1899,-37.12,20240116,1000,19.40,20241030,1899,-37.12,20240116,1000,19.40,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241120,120812,57,100.00,KONEX,,,N,N,N,N, ,N,1194,35,2,3.02,2392,2,0.22,1198,1198,1194,1332,986,1159,1196.00,0.00,0,0,1269,1213,1122,1066,975,1242,1095,36,173,500,740,1,1,7125253,85,3.38,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.12,1000,20241030,19.40,1899,-37.12,20240116,1000,19.40,20241030,1899,-37.12,20240116,1000,19.40,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241120,110814,57,100.00,KONEX,,,N,N,N,N, ,N,1194,35,2,3.02,2392,2,0.22,1198,1198,1194,1332,986,1159,1196.00,0.00,0,0,1269,1213,1122,1066,975,1242,1095,36,173,500,740,1,1,7125253,85,3.38,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.12,1000,20241030,19.40,1899,-37.12,20240116,1000,19.40,20241030,1899,-37.12,20240116,1000,19.40,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241120,100812,57,100.00,KONEX,,,N,N,N,N, ,N,1194,35,2,3.02,2392,2,0.22,1198,1198,1194,1332,986,1159,1196.00,0.00,0,0,1269,1213,1122,1066,975,1242,1095,36,173,500,740,1,1,7125253,85,3.38,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.12,1000,20241030,19.40,1899,-37.12,20240116,1000,19.40,20241030,1899,-37.12,20240116,1000,19.40,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241120,090810,57,100.00,KONEX,,,N,N,N,N, ,N,1198,39,2,3.36,1198,1,0.11,1198,1198,1198,1332,986,1159,1198.00,0.00,0,0,1269,1213,1122,1066,975,1242,1095,36,173,500,740,1,1,7125253,85,3.39,0.22,12,0.00,353.00,5560.00,1899,20240116,-36.91,1000,20241030,19.80,1899,-36.91,20240116,1000,19.80,20241030,1899,-36.91,20240116,1000,19.80,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20241119,160727,57,100.00,KONEX,,,N,N,N,N, ,N,1159,-20,5,-1.70,960455,920,7076.92,1031,1178,1031,1355,1003,1179,1043.97,0.00,0,0,1309,1243,1132,1066,955,1188,1011,36,176,500,750,1,1,7125253,83,3.28,0.21,12,0.01,353.00,5560.00,1899,20240116,-38.97,1000,20241030,15.90,1899,-38.97,20240116,1000,15.90,20241030,1899,-38.97,20240116,1000,15.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20241119,150739,57,100.00,KONEX,,,N,N,N,N, ,N,1159,-20,5,-1.70,960455,920,7076.92,1031,1178,1031,1355,1003,1179,1043.97,0.00,0,0,1309,1243,1132,1066,955,1188,1011,36,176,500,750,1,1,7125253,83,3.28,0.21,12,0.01,353.00,5560.00,1899,20240116,-38.97,1000,20241030,15.90,1899,-38.97,20240116,1000,15.90,20241030,1899,-38.97,20240116,1000,15.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20241119,140738,57,100.00,KONEX,,,N,N,N,N, ,N,1178,-1,5,-0.08,913985,880,6769.23,1031,1178,1031,1355,1003,1179,1038.62,0.00,0,0,1309,1243,1132,1066,955,1188,1011,36,176,500,750,1,1,7125253,84,3.34,0.21,12,0.01,353.00,5560.00,1899,20240116,-37.97,1000,20241030,17.80,1899,-37.97,20240116,1000,17.80,20241030,1899,-37.97,20240116,1000,17.80,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N diff --git a/112290/price/prices-20241101.csv b/112290/price/prices-20241101.csv index 928a253d1dab..93d06681c832 100644 --- a/112290/price/prices-20241101.csv +++ b/112290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12760,-80,5,-0.62,525128370,41094,69.65,12880,13030,12510,16690,8990,12840,12778.74,1.36,0,-2049,13106,12972,12836,12702,12566,12905,12635,103,3850,1000,8210,10,1,10110545,1290,-21.30,2.13,12,0.41,-599.00,5982.00,36700,20240503,-65.23,8620,20231113,48.03,36700,-65.23,20240503,10070,26.71,20240118,36700,-65.23,20240503,9300,37.20,20231120,2.88,N,112290,1000,102 억,,137998,N,N,22,N,00,N +20241120,150810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12720,-120,5,-0.93,475903990,37224,63.09,12880,13030,12510,16690,8990,12840,12784.87,1.36,0,-2185,13106,12972,12836,12702,12566,12905,12635,103,3850,1000,8210,10,1,10110545,1286,-21.24,2.13,12,0.37,-599.00,5982.00,36700,20240503,-65.34,8620,20231113,47.56,36700,-65.34,20240503,10070,26.32,20240118,36700,-65.34,20240503,9300,36.77,20231120,2.88,N,112290,1000,102 억,,137998,N,N,22,N,00,N +20241120,140812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12780,-60,5,-0.47,416115360,32531,55.14,12880,13030,12510,16690,8990,12840,12791.35,1.36,0,-2789,13106,12972,12836,12702,12566,12905,12635,103,3850,1000,8210,10,1,10110545,1292,-21.34,2.14,12,0.32,-599.00,5982.00,36700,20240503,-65.18,8620,20231113,48.26,36700,-65.18,20240503,10070,26.91,20240118,36700,-65.18,20240503,9300,37.42,20231120,2.88,N,112290,1000,102 억,,137998,N,N,22,N,00,N +20241120,130813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12850,10,2,0.08,374507390,29282,49.63,12880,13030,12510,16690,8990,12840,12789.68,1.36,0,-2375,13106,12972,12836,12702,12566,12905,12635,103,3850,1000,8210,10,1,10110545,1299,-21.45,2.15,12,0.29,-599.00,5982.00,36700,20240503,-64.99,8620,20231113,49.07,36700,-64.99,20240503,10070,27.61,20240118,36700,-64.99,20240503,9300,38.17,20231120,2.88,N,112290,1000,102 억,,137998,N,N,22,N,00,N +20241120,120812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12910,70,2,0.55,265937100,20870,35.37,12880,12970,12510,16690,8990,12840,12742.55,1.36,0,-3525,13106,12972,12836,12702,12566,12905,12635,103,3850,1000,8210,10,1,10110545,1305,-21.55,2.16,12,0.21,-599.00,5982.00,36700,20240503,-64.82,8620,20231113,49.77,36700,-64.82,20240503,10070,28.20,20240118,36700,-64.82,20240503,9300,38.82,20231120,2.88,N,112290,1000,102 억,,137998,N,N,22,N,00,N +20241120,110814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12790,-50,5,-0.39,214057580,16827,28.52,12880,12970,12510,16690,8990,12840,12721.08,1.36,0,-2827,13106,12972,12836,12702,12566,12905,12635,103,3850,1000,8210,10,1,10110545,1293,-21.35,2.14,12,0.17,-599.00,5982.00,36700,20240503,-65.15,8620,20231113,48.38,36700,-65.15,20240503,10070,27.01,20240118,36700,-65.15,20240503,9300,37.53,20231120,2.88,N,112290,1000,102 억,,137998,N,N,22,N,00,N +20241120,100812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12690,-150,5,-1.17,162412760,12798,21.69,12880,12970,12510,16690,8990,12840,12690.48,1.36,0,-2664,13106,12972,12836,12702,12566,12905,12635,103,3850,1000,8210,10,1,10110545,1283,-21.19,2.12,12,0.13,-599.00,5982.00,36700,20240503,-65.42,8620,20231113,47.22,36700,-65.42,20240503,10070,26.02,20240118,36700,-65.42,20240503,9300,36.45,20231120,2.88,N,112290,1000,102 억,,137998,N,N,22,N,00,N +20241120,090811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12840,0,3,0.00,21876840,1702,2.88,12880,12970,12790,16690,8990,12840,12853.61,1.36,0,-715,13106,12972,12836,12702,12566,12905,12635,103,3850,1000,8210,10,1,10110545,1298,-21.44,2.15,12,0.02,-599.00,5982.00,36700,20240503,-65.01,8620,20231113,48.96,36700,-65.01,20240503,10070,27.51,20240118,36700,-65.01,20240503,9300,38.06,20231120,2.88,N,112290,1000,102 억,,137998,N,N,22,N,00,N 20241119,160728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12840,-110,5,-0.85,755838790,58908,107.29,12950,12970,12700,16830,9070,12950,12830.82,1.34,0,2654,13623,13286,13043,12706,12463,13165,12585,103,3880,1000,8280,10,1,10110545,1298,-21.44,2.15,12,0.58,-599.00,5982.00,36700,20240503,-65.01,8620,20231113,48.96,36700,-65.01,20240503,10070,27.51,20240118,36700,-65.01,20240503,9300,38.06,20231120,2.89,N,112290,1000,102 억,,135324,N,N,22,N,00,N 20241119,150739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12910,-40,5,-0.31,694696200,54151,98.63,12950,12970,12700,16830,9070,12950,12828.85,1.34,0,2205,13623,13286,13043,12706,12463,13165,12585,103,3880,1000,8280,10,1,10110545,1305,-21.55,2.16,12,0.54,-599.00,5982.00,36700,20240503,-64.82,8620,20231113,49.77,36700,-64.82,20240503,10070,28.20,20240118,36700,-64.82,20240503,9300,38.82,20231120,2.89,N,112290,1000,102 억,,135324,N,N,2,N,00,N 20241119,140738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12750,-200,5,-1.54,548249940,42690,77.75,12950,12970,12740,16830,9070,12950,12842.56,1.34,0,-1852,13623,13286,13043,12706,12463,13165,12585,103,3880,1000,8280,10,1,10110545,1289,-21.29,2.13,12,0.42,-599.00,5982.00,36700,20240503,-65.26,8620,20231113,47.91,36700,-65.26,20240503,10070,26.61,20240118,36700,-65.26,20240503,9300,37.10,20231120,2.89,N,112290,1000,102 억,,135324,N,N,2,N,00,N diff --git a/112610/price/prices-20241101.csv b/112610/price/prices-20241101.csv index b67863445b07..168e936ddb43 100644 --- a/112610/price/prices-20241101.csv +++ b/112610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160800,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40000,-1250,5,-3.03,11617231350,287506,77.69,40850,41050,40000,53600,28900,41250,40406.87,15.24,0,-55142,42816,42032,41016,40232,39216,42425,40625,211,12350,500,30520,50,1,42171403,16869,84.93,1.80,12,0.68,471.00,22277.00,73500,20240924,-45.58,38700,20241114,3.36,73500,-45.58,20240924,38700,3.36,20241114,73500,-45.58,20240924,38700,3.36,20241114,1.98,N,112610,500,210 억,,6425594,N,N,124,N,00,N +20241120,150810,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40050,-1200,5,-2.91,10517376950,260027,70.26,40850,41050,40000,53600,28900,41250,40446.22,15.24,0,-53873,42816,42032,41016,40232,39216,42425,40625,211,12350,500,30520,50,1,42171403,16890,85.03,1.80,12,0.62,471.00,22277.00,73500,20240924,-45.51,38700,20241114,3.49,73500,-45.51,20240924,38700,3.49,20241114,73500,-45.51,20240924,38700,3.49,20241114,1.98,N,112610,500,210 억,,6425594,N,N,46,N,00,N +20241120,140812,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40300,-950,5,-2.30,7778581950,191830,51.83,40850,41050,40150,53600,28900,41250,40548.13,15.24,0,-37177,42816,42032,41016,40232,39216,42425,40625,211,12350,500,30520,50,1,42171403,16995,85.56,1.81,12,0.45,471.00,22277.00,73500,20240924,-45.17,38700,20241114,4.13,73500,-45.17,20240924,38700,4.13,20241114,73500,-45.17,20240924,38700,4.13,20241114,1.98,N,112610,500,210 억,,6425594,N,N,46,N,00,N +20241120,130813,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40550,-700,5,-1.70,6799226100,167624,45.29,40850,41050,40150,53600,28900,41250,40561.00,15.24,0,-30061,42816,42032,41016,40232,39216,42425,40625,211,12350,500,30520,50,1,42171403,17101,86.09,1.82,12,0.40,471.00,22277.00,73500,20240924,-44.83,38700,20241114,4.78,73500,-44.83,20240924,38700,4.78,20241114,73500,-44.83,20240924,38700,4.78,20241114,1.98,N,112610,500,210 억,,6425594,N,N,46,N,00,N +20241120,120812,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40650,-600,5,-1.45,6043747750,148990,40.26,40850,41050,40150,53600,28900,41250,40563.25,15.24,0,-26905,42816,42032,41016,40232,39216,42425,40625,211,12350,500,30520,50,1,42171403,17143,86.31,1.82,12,0.35,471.00,22277.00,73500,20240924,-44.69,38700,20241114,5.04,73500,-44.69,20240924,38700,5.04,20241114,73500,-44.69,20240924,38700,5.04,20241114,1.98,N,112610,500,210 억,,6425594,N,N,46,N,00,N +20241120,110815,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40700,-550,5,-1.33,4970681300,122550,33.11,40850,41050,40150,53600,28900,41250,40558.56,15.24,0,-14638,42816,42032,41016,40232,39216,42425,40625,211,12350,500,30520,50,1,42171403,17164,86.41,1.83,12,0.29,471.00,22277.00,73500,20240924,-44.63,38700,20241114,5.17,73500,-44.63,20240924,38700,5.17,20241114,73500,-44.63,20240924,38700,5.17,20241114,1.98,N,112610,500,210 억,,6425594,N,N,46,N,00,N +20241120,100812,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40550,-700,5,-1.70,3327097100,82181,22.21,40850,40900,40150,53600,28900,41250,40481.88,15.24,0,-9496,42816,42032,41016,40232,39216,42425,40625,211,12350,500,30520,50,1,42171403,17101,86.09,1.82,12,0.19,471.00,22277.00,73500,20240924,-44.83,38700,20241114,4.78,73500,-44.83,20240924,38700,4.78,20241114,73500,-44.83,20240924,38700,4.78,20241114,1.98,N,112610,500,210 억,,6425594,N,N,46,N,00,N +20241120,090811,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40650,-600,5,-1.45,767580500,18875,5.10,40850,40900,40450,53600,28900,41250,40656.04,15.24,0,-7105,42816,42032,41016,40232,39216,42425,40625,211,12350,500,30520,50,1,42171403,17143,86.31,1.82,12,0.04,471.00,22277.00,73500,20240924,-44.69,38700,20241114,5.04,73500,-44.69,20240924,38700,5.04,20241114,73500,-44.69,20240924,38700,5.04,20241114,1.98,N,112610,500,210 억,,6425594,N,N,46,N,00,N 20241119,160728,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41250,900,2,2.23,15127517150,367662,72.58,40250,41800,40000,52400,28250,40350,41145.06,15.33,0,-41962,42583,41466,40383,39266,38183,42025,39825,211,12050,500,29850,50,1,42171403,17396,87.58,1.85,12,0.87,471.00,22277.00,73500,20240924,-43.88,38700,20241114,6.59,73500,-43.88,20240924,38700,6.59,20241114,73500,-43.88,20240924,38700,6.59,20241114,1.94,N,112610,500,210 억,,6462932,N,N,46,N,00,N 20241119,150740,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41150,800,2,1.98,14273225150,346937,68.49,40250,41800,40000,52400,28250,40350,41140.71,15.33,0,-42131,42583,41466,40383,39266,38183,42025,39825,211,12050,500,29850,50,1,42171403,17354,87.37,1.85,12,0.82,471.00,22277.00,73500,20240924,-44.01,38700,20241114,6.33,73500,-44.01,20240924,38700,6.33,20241114,73500,-44.01,20240924,38700,6.33,20241114,1.94,N,112610,500,210 억,,6462932,N,N,298,N,00,N 20241119,140739,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41000,650,2,1.61,12888251600,313162,61.82,40250,41800,40000,52400,28250,40350,41155.25,15.33,0,-37400,42583,41466,40383,39266,38183,42025,39825,211,12050,500,29850,50,1,42171403,17290,87.05,1.84,12,0.74,471.00,22277.00,73500,20240924,-44.22,38700,20241114,5.94,73500,-44.22,20240924,38700,5.94,20241114,73500,-44.22,20240924,38700,5.94,20241114,1.94,N,112610,500,210 억,,6462932,N,N,298,N,00,N diff --git a/113810/price/prices-20241101.csv b/113810/price/prices-20241101.csv index ed558e930683..ef60f1a6583d 100644 --- a/113810/price/prices-20241101.csv +++ b/113810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,739,-37,5,-4.77,182271868,243836,31.05,770,804,727,1008,544,776,747.52,1.27,0,1350,883,829,793,739,703,811,721,163,232,500,540,1,1,32628051,241,8.12,1.37,12,0.75,91.00,541.00,1270,20240116,-41.81,675,20241118,9.48,1270,-41.81,20240116,675,9.48,20241118,1270,-41.81,20240116,675,9.48,20241118,0.27,N,113810,500,163 억,,414913,N,N,0,N,00,N +20241120,150810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,737,-39,5,-5.03,163377120,218009,27.76,770,804,730,1008,544,776,749.41,1.27,0,3756,883,829,793,739,703,811,721,163,232,500,540,1,1,32628051,240,8.10,1.36,12,0.67,91.00,541.00,1270,20240116,-41.97,675,20241118,9.19,1270,-41.97,20240116,675,9.19,20241118,1270,-41.97,20240116,675,9.19,20241118,0.27,N,113810,500,163 억,,414913,N,N,0,N,00,N +20241120,140812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,746,-30,5,-3.87,107777800,142253,18.11,770,804,741,1008,544,776,757.65,1.27,0,2882,883,829,793,739,703,811,721,163,232,500,540,1,1,32628051,243,8.20,1.38,12,0.44,91.00,541.00,1270,20240116,-41.26,675,20241118,10.52,1270,-41.26,20240116,675,10.52,20241118,1270,-41.26,20240116,675,10.52,20241118,0.27,N,113810,500,163 억,,414913,N,N,0,N,00,N +20241120,130813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,750,-26,5,-3.35,89859696,118140,15.04,770,804,743,1008,544,776,760.62,1.27,0,3577,883,829,793,739,703,811,721,163,232,500,540,1,1,32628051,245,8.24,1.39,12,0.36,91.00,541.00,1270,20240116,-40.94,675,20241118,11.11,1270,-40.94,20240116,675,11.11,20241118,1270,-40.94,20240116,675,11.11,20241118,0.27,N,113810,500,163 억,,414913,N,N,0,N,00,N +20241120,120812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,757,-19,5,-2.45,83682246,109924,14.00,770,804,743,1008,544,776,761.27,1.27,0,4327,883,829,793,739,703,811,721,163,232,500,540,1,1,32628051,247,8.32,1.40,12,0.34,91.00,541.00,1270,20240116,-40.39,675,20241118,12.15,1270,-40.39,20240116,675,12.15,20241118,1270,-40.39,20240116,675,12.15,20241118,0.27,N,113810,500,163 억,,414913,N,N,0,N,00,N +20241120,110815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,755,-21,5,-2.71,69354284,90755,11.56,770,804,743,1008,544,776,764.19,1.27,0,3091,883,829,793,739,703,811,721,163,232,500,540,1,1,32628051,246,8.30,1.40,12,0.28,91.00,541.00,1270,20240116,-40.55,675,20241118,11.85,1270,-40.55,20240116,675,11.85,20241118,1270,-40.55,20240116,675,11.85,20241118,0.27,N,113810,500,163 억,,414913,N,N,0,N,00,N +20241120,100812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,760,-16,5,-2.06,67705155,88569,11.28,770,804,743,1008,544,776,764.43,1.27,0,4287,883,829,793,739,703,811,721,163,232,500,540,1,1,32628051,248,8.35,1.40,12,0.27,91.00,541.00,1270,20240116,-40.16,675,20241118,12.59,1270,-40.16,20240116,675,12.59,20241118,1270,-40.16,20240116,675,12.59,20241118,0.27,N,113810,500,163 억,,414913,N,N,0,N,00,N +20241120,090811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,804,28,2,3.61,28074954,36316,4.62,770,804,761,1008,544,776,773.07,1.27,0,819,883,829,793,739,703,811,721,163,232,500,540,1,1,32628051,262,8.84,1.49,12,0.11,91.00,541.00,1270,20240116,-36.69,675,20241118,19.11,1270,-36.69,20240116,675,19.11,20241118,1270,-36.69,20240116,675,19.11,20241118,0.27,N,113810,500,163 억,,414913,N,N,0,N,00,N 20241119,160728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,776,26,2,3.47,622393183,777282,143.78,841,847,757,975,525,750,800.75,1.33,0,-20347,808,779,727,698,646,793,712,163,225,500,520,1,1,32628051,253,8.53,1.43,12,2.38,91.00,541.00,1270,20240116,-38.90,675,20241118,14.96,1270,-38.90,20240116,675,14.96,20241118,1270,-38.90,20240116,675,14.96,20241118,0.25,N,113810,500,163 억,,434712,N,N,0,N,00,N 20241119,150740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,784,34,2,4.53,606101733,756370,139.91,841,847,757,975,525,750,801.33,1.33,0,-19127,808,779,727,698,646,793,712,163,225,500,520,1,1,32628051,256,8.62,1.45,12,2.32,91.00,541.00,1270,20240116,-38.27,675,20241118,16.15,1270,-38.27,20240116,675,16.15,20241118,1270,-38.27,20240116,675,16.15,20241118,0.25,N,113810,500,163 억,,434712,N,N,0,N,00,N 20241119,140739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,797,47,2,6.27,567132516,707298,130.83,841,847,757,975,525,750,801.83,1.33,0,-12366,808,779,727,698,646,793,712,163,225,500,520,1,1,32628051,260,8.76,1.47,12,2.17,91.00,541.00,1270,20240116,-37.24,675,20241118,18.07,1270,-37.24,20240116,675,18.07,20241118,1270,-37.24,20240116,675,18.07,20241118,0.25,N,113810,500,163 억,,434712,N,N,0,N,00,N diff --git a/114090/price/prices-20241101.csv b/114090/price/prices-20241101.csv index 3d01aedb21e9..e54d50eb60e8 100644 --- a/114090/price/prices-20241101.csv +++ b/114090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160801,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10740,40,2,0.37,468197830,43563,74.06,10600,10810,10590,13910,7490,10700,10747.60,10.55,0,2952,10873,10786,10653,10566,10433,10830,10610,309,3210,500,7910,10,1,61855670,6643,15.15,1.61,12,0.07,709.00,6658.00,14620,20231113,-26.54,10180,20241115,5.50,14380,-25.31,20240430,10180,5.50,20241115,14380,-25.31,20240430,10180,5.50,20241115,0.66,N,114090,500,309 억,,6527524,N,N,290,N,00,N +20241120,150811,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10760,60,2,0.56,447134530,41605,70.73,10600,10810,10590,13910,7490,10700,10747.13,10.55,0,3399,10873,10786,10653,10566,10433,10830,10610,309,3210,500,7910,10,1,61855670,6656,15.18,1.62,12,0.07,709.00,6658.00,14620,20231113,-26.40,10180,20241115,5.70,14380,-25.17,20240430,10180,5.70,20241115,14380,-25.17,20240430,10180,5.70,20241115,0.66,N,114090,500,309 억,,6527524,N,N,2438,N,00,N +20241120,140813,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10770,70,2,0.65,410781800,38224,64.98,10600,10810,10590,13910,7490,10700,10746.70,10.55,0,3338,10873,10786,10653,10566,10433,10830,10610,309,3210,500,7910,10,1,61855670,6662,15.19,1.62,12,0.06,709.00,6658.00,14620,20231113,-26.33,10180,20241115,5.80,14380,-25.10,20240430,10180,5.80,20241115,14380,-25.10,20240430,10180,5.80,20241115,0.66,N,114090,500,309 억,,6527524,N,N,2438,N,00,N +20241120,130814,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10760,60,2,0.56,362614200,33754,57.38,10600,10810,10590,13910,7490,10700,10742.85,10.55,0,3946,10873,10786,10653,10566,10433,10830,10610,309,3210,500,7910,10,1,61855670,6656,15.18,1.62,12,0.05,709.00,6658.00,14620,20231113,-26.40,10180,20241115,5.70,14380,-25.17,20240430,10180,5.70,20241115,14380,-25.17,20240430,10180,5.70,20241115,0.66,N,114090,500,309 억,,6527524,N,N,2438,N,00,N +20241120,120813,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10760,60,2,0.56,311522840,29013,49.32,10600,10810,10590,13910,7490,10700,10737.35,10.55,0,5492,10873,10786,10653,10566,10433,10830,10610,309,3210,500,7910,10,1,61855670,6656,15.18,1.62,12,0.05,709.00,6658.00,14620,20231113,-26.40,10180,20241115,5.70,14380,-25.17,20240430,10180,5.70,20241115,14380,-25.17,20240430,10180,5.70,20241115,0.66,N,114090,500,309 억,,6527524,N,N,2438,N,00,N +20241120,110815,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10780,80,2,0.75,281128660,26192,44.53,10600,10810,10590,13910,7490,10700,10733.38,10.55,0,4533,10873,10786,10653,10566,10433,10830,10610,309,3210,500,7910,10,1,61855670,6668,15.20,1.62,12,0.04,709.00,6658.00,14620,20231113,-26.27,10180,20241115,5.89,14380,-25.03,20240430,10180,5.89,20241115,14380,-25.03,20240430,10180,5.89,20241115,0.66,N,114090,500,309 억,,6527524,N,N,2438,N,00,N +20241120,100813,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10790,90,2,0.84,216379580,20192,34.33,10600,10790,10590,13910,7490,10700,10716.10,10.55,0,4216,10873,10786,10653,10566,10433,10830,10610,309,3210,500,7910,10,1,61855670,6674,15.22,1.62,12,0.03,709.00,6658.00,14620,20231113,-26.20,10180,20241115,5.99,14380,-24.97,20240430,10180,5.99,20241115,14380,-24.97,20240430,10180,5.99,20241115,0.66,N,114090,500,309 억,,6527524,N,N,2438,N,00,N +20241120,090811,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10680,-20,5,-0.19,13112180,1235,2.10,10600,10700,10590,13910,7490,10700,10617.15,10.55,0,-523,10873,10786,10653,10566,10433,10830,10610,309,3210,500,7910,10,1,61855670,6606,15.06,1.60,12,0.00,709.00,6658.00,14620,20231113,-26.95,10180,20241115,4.91,14380,-25.73,20240430,10180,4.91,20241115,14380,-25.73,20240430,10180,4.91,20241115,0.66,N,114090,500,309 억,,6527524,N,N,2438,N,00,N 20241119,160728,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10700,80,2,0.75,626439610,58803,47.55,10520,10740,10520,13800,7440,10620,10653.19,10.56,0,-2227,10960,10790,10570,10400,10180,10875,10485,309,3180,500,7850,10,1,61855670,6619,15.09,1.61,12,0.10,709.00,6658.00,15540,20231110,-31.15,10180,20241115,5.11,14380,-25.59,20240430,10180,5.11,20241115,14380,-25.59,20240430,10180,5.11,20241115,0.66,N,114090,500,309 억,,6529012,N,N,2438,N,00,N 20241119,150740,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10660,40,2,0.38,564946530,53049,42.90,10520,10740,10520,13800,7440,10620,10649.52,10.56,0,-709,10960,10790,10570,10400,10180,10875,10485,309,3180,500,7850,10,1,61855670,6594,15.04,1.60,12,0.09,709.00,6658.00,15540,20231110,-31.40,10180,20241115,4.72,14380,-25.87,20240430,10180,4.72,20241115,14380,-25.87,20240430,10180,4.72,20241115,0.66,N,114090,500,309 억,,6529012,N,N,2244,N,00,N 20241119,140739,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10670,50,2,0.47,459194370,43129,34.88,10520,10740,10520,13800,7440,10620,10647.00,10.56,0,678,10960,10790,10570,10400,10180,10875,10485,309,3180,500,7850,10,1,61855670,6600,15.05,1.60,12,0.07,709.00,6658.00,15540,20231110,-31.34,10180,20241115,4.81,14380,-25.80,20240430,10180,4.81,20241115,14380,-25.80,20240430,10180,4.81,20241115,0.66,N,114090,500,309 억,,6529012,N,N,2244,N,00,N diff --git a/114190/price/prices-20241101.csv b/114190/price/prices-20241101.csv index f9b2a81e0094..9b28960426cc 100644 --- a/114190/price/prices-20241101.csv +++ b/114190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160801,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10620,0,3,0.00,643935800,60543,118.67,10750,10850,10430,13800,7440,10620,10636.02,0.86,0,4794,11000,10810,10510,10320,10020,10660,10170,131,3180,500,7640,10,1,26123038,2774,63.21,7.11,12,0.23,168.00,1494.00,22800,20240614,-53.42,9700,20241115,9.48,22800,-53.42,20240614,9700,9.48,20241115,22800,-53.42,20240614,9700,9.48,20241115,1.27,N,114190,500,130 억,,225178,N,N,230,N,00,N +20241120,150811,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10630,10,2,0.09,574736550,54033,105.91,10750,10850,10430,13800,7440,10620,10636.77,0.86,0,5150,11000,10810,10510,10320,10020,10660,10170,131,3180,500,7640,10,1,26123038,2777,63.27,7.12,12,0.21,168.00,1494.00,22800,20240614,-53.38,9700,20241115,9.59,22800,-53.38,20240614,9700,9.59,20241115,22800,-53.38,20240614,9700,9.59,20241115,1.27,N,114190,500,130 억,,225178,N,N,5,N,00,N +20241120,140813,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10720,100,2,0.94,523219960,49183,96.41,10750,10850,10430,13800,7440,10620,10638.23,0.86,0,5597,11000,10810,10510,10320,10020,10660,10170,131,3180,500,7640,10,1,26123038,2800,63.81,7.18,12,0.19,168.00,1494.00,22800,20240614,-52.98,9700,20241115,10.52,22800,-52.98,20240614,9700,10.52,20241115,22800,-52.98,20240614,9700,10.52,20241115,1.27,N,114190,500,130 억,,225178,N,N,5,N,00,N +20241120,130814,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10610,-10,5,-0.09,374720730,35336,69.26,10750,10750,10430,13800,7440,10620,10604.50,0.86,0,-173,11000,10810,10510,10320,10020,10660,10170,131,3180,500,7640,10,1,26123038,2772,63.15,7.10,12,0.14,168.00,1494.00,22800,20240614,-53.46,9700,20241115,9.38,22800,-53.46,20240614,9700,9.38,20241115,22800,-53.46,20240614,9700,9.38,20241115,1.27,N,114190,500,130 억,,225178,N,N,5,N,00,N +20241120,120813,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10630,10,2,0.09,270610680,25530,50.04,10750,10750,10430,13800,7440,10620,10599.71,0.86,0,-576,11000,10810,10510,10320,10020,10660,10170,131,3180,500,7640,10,1,26123038,2777,63.27,7.12,12,0.10,168.00,1494.00,22800,20240614,-53.38,9700,20241115,9.59,22800,-53.38,20240614,9700,9.59,20241115,22800,-53.38,20240614,9700,9.59,20241115,1.27,N,114190,500,130 억,,225178,N,N,5,N,00,N +20241120,110815,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10690,70,2,0.66,221816430,20943,41.05,10750,10750,10430,13800,7440,10620,10591.44,0.86,0,-2196,11000,10810,10510,10320,10020,10660,10170,131,3180,500,7640,10,1,26123038,2793,63.63,7.16,12,0.08,168.00,1494.00,22800,20240614,-53.11,9700,20241115,10.21,22800,-53.11,20240614,9700,10.21,20241115,22800,-53.11,20240614,9700,10.21,20241115,1.27,N,114190,500,130 억,,225178,N,N,5,N,00,N +20241120,100813,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10670,50,2,0.47,143254220,13594,26.65,10750,10750,10430,13800,7440,10620,10538.05,0.86,0,-4208,11000,10810,10510,10320,10020,10660,10170,131,3180,500,7640,10,1,26123038,2787,63.51,7.14,12,0.05,168.00,1494.00,22800,20240614,-53.20,9700,20241115,10.00,22800,-53.20,20240614,9700,10.00,20241115,22800,-53.20,20240614,9700,10.00,20241115,1.27,N,114190,500,130 억,,225178,N,N,5,N,00,N +20241120,090811,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10510,-110,5,-1.04,35010500,3308,6.48,10750,10750,10510,13800,7440,10620,10583.59,0.86,0,-2114,11000,10810,10510,10320,10020,10660,10170,131,3180,500,7640,10,1,26123038,2746,62.56,7.03,12,0.01,168.00,1494.00,22800,20240614,-53.90,9700,20241115,8.35,22800,-53.90,20240614,9700,8.35,20241115,22800,-53.90,20240614,9700,8.35,20241115,1.27,N,114190,500,130 억,,225178,N,N,5,N,00,N 20241119,160729,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10620,120,2,1.14,531260640,50769,50.05,10700,10700,10210,13650,7350,10500,10464.10,0.90,0,-6187,10993,10746,10393,10146,9793,10870,10270,131,3150,500,7560,10,1,26123038,2774,63.21,7.11,12,0.19,168.00,1494.00,22800,20240614,-53.42,9700,20241115,9.48,22800,-53.42,20240614,9700,9.48,20241115,22800,-53.42,20240614,9700,9.48,20241115,1.30,N,114190,500,130 억,,234531,N,N,5,N,00,N 20241119,150741,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10630,130,2,1.24,459928060,44052,43.43,10700,10700,10210,13650,7350,10500,10440.56,0.90,0,-3793,10993,10746,10393,10146,9793,10870,10270,131,3150,500,7560,10,1,26123038,2777,63.27,7.12,12,0.17,168.00,1494.00,22800,20240614,-53.38,9700,20241115,9.59,22800,-53.38,20240614,9700,9.59,20241115,22800,-53.38,20240614,9700,9.59,20241115,1.30,N,114190,500,130 억,,234531,N,N,98,N,00,N 20241119,140740,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10490,-10,5,-0.10,399781410,38338,37.80,10700,10700,10210,13650,7350,10500,10427.80,0.90,0,-5692,10993,10746,10393,10146,9793,10870,10270,131,3150,500,7560,10,1,26123038,2740,62.44,7.02,12,0.15,168.00,1494.00,22800,20240614,-53.99,9700,20241115,8.14,22800,-53.99,20240614,9700,8.14,20241115,22800,-53.99,20240614,9700,8.14,20241115,1.30,N,114190,500,130 억,,234531,N,N,98,N,00,N diff --git a/114450/price/prices-20241101.csv b/114450/price/prices-20241101.csv index 441494cc0a8f..7df7e8c174b9 100644 --- a/114450/price/prices-20241101.csv +++ b/114450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1825,54,2,3.05,105403552,58402,195.18,1760,1858,1760,2300,1240,1771,1804.79,2.08,0,7573,1847,1808,1786,1747,1725,1798,1737,100,529,500,1060,1,1,20000000,365,-2.23,1.00,12,0.29,-818.00,1816.00,4545,20240816,-59.85,1613,20240805,13.14,4545,-59.85,20240816,1613,13.14,20240805,4545,-59.85,20240816,1613,13.14,20240805,0.07,N,114450,500,100 억,,416701,N,N,0,N,00,N +20241120,150811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,29,2,1.64,102519688,56821,189.90,1760,1858,1760,2300,1240,1771,1804.26,2.08,0,7793,1847,1808,1786,1747,1725,1798,1737,100,529,500,1060,1,1,20000000,360,-2.20,0.99,12,0.28,-818.00,1816.00,4545,20240816,-60.40,1613,20240805,11.59,4545,-60.40,20240816,1613,11.59,20240805,4545,-60.40,20240816,1613,11.59,20240805,0.07,N,114450,500,100 억,,416701,N,N,0,N,00,N +20241120,140813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1832,61,2,3.44,95731463,53100,177.46,1760,1858,1760,2300,1240,1771,1802.85,2.08,0,8060,1847,1808,1786,1747,1725,1798,1737,100,529,500,1060,1,1,20000000,366,-2.24,1.01,12,0.27,-818.00,1816.00,4545,20240816,-59.69,1613,20240805,13.58,4545,-59.69,20240816,1613,13.58,20240805,4545,-59.69,20240816,1613,13.58,20240805,0.07,N,114450,500,100 억,,416701,N,N,0,N,00,N +20241120,130814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1833,62,2,3.50,82675613,45966,153.62,1760,1833,1760,2300,1240,1771,1798.63,2.08,0,7330,1847,1808,1786,1747,1725,1798,1737,100,529,500,1060,1,1,20000000,367,-2.24,1.01,12,0.23,-818.00,1816.00,4545,20240816,-59.67,1613,20240805,13.64,4545,-59.67,20240816,1613,13.64,20240805,4545,-59.67,20240816,1613,13.64,20240805,0.07,N,114450,500,100 억,,416701,N,N,0,N,00,N +20241120,120813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1810,39,2,2.20,56160289,31399,104.94,1760,1820,1760,2300,1240,1771,1788.60,2.08,0,-1693,1847,1808,1786,1747,1725,1798,1737,100,529,500,1060,1,1,20000000,362,-2.21,1.00,12,0.16,-818.00,1816.00,4545,20240816,-60.18,1613,20240805,12.21,4545,-60.18,20240816,1613,12.21,20240805,4545,-60.18,20240816,1613,12.21,20240805,0.07,N,114450,500,100 억,,416701,N,N,0,N,00,N +20241120,110816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1794,23,2,1.30,54398860,30424,101.68,1760,1820,1760,2300,1240,1771,1788.02,2.08,0,-2353,1847,1808,1786,1747,1725,1798,1737,100,529,500,1060,1,1,20000000,359,-2.19,0.99,12,0.15,-818.00,1816.00,4545,20240816,-60.53,1613,20240805,11.22,4545,-60.53,20240816,1613,11.22,20240805,4545,-60.53,20240816,1613,11.22,20240805,0.07,N,114450,500,100 억,,416701,N,N,0,N,00,N +20241120,100813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1797,26,2,1.47,39054477,21918,73.25,1760,1802,1760,2300,1240,1771,1781.84,2.08,0,-7894,1847,1808,1786,1747,1725,1798,1737,100,529,500,1060,1,1,20000000,359,-2.20,0.99,12,0.11,-818.00,1816.00,4545,20240816,-60.46,1613,20240805,11.41,4545,-60.46,20240816,1613,11.41,20240805,4545,-60.46,20240816,1613,11.41,20240805,0.07,N,114450,500,100 억,,416701,N,N,0,N,00,N +20241120,090812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1791,20,2,1.13,1833286,1036,3.46,1760,1802,1760,2300,1240,1771,1769.58,2.08,0,-207,1847,1808,1786,1747,1725,1798,1737,100,529,500,1060,1,1,20000000,358,-2.19,0.99,12,0.01,-818.00,1816.00,4545,20240816,-60.59,1613,20240805,11.04,4545,-60.59,20240816,1613,11.04,20240805,4545,-60.59,20240816,1613,11.04,20240805,0.07,N,114450,500,100 억,,416701,N,N,0,N,00,N 20241119,160729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1771,-17,5,-0.95,53093547,29912,52.56,1788,1825,1764,2320,1252,1788,1774.99,2.13,0,-8985,1880,1833,1783,1736,1686,1809,1712,100,532,500,1070,1,1,20000000,354,-2.17,0.98,12,0.15,-818.00,1816.00,4545,20240816,-61.03,1613,20240805,9.80,4545,-61.03,20240816,1613,9.80,20240805,4545,-61.03,20240816,1613,9.80,20240805,0.10,N,114450,500,100 억,,425646,N,N,0,N,00,N 20241119,150741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1770,-18,5,-1.01,46016018,25916,45.54,1788,1825,1764,2320,1252,1788,1775.58,2.13,0,-8243,1880,1833,1783,1736,1686,1809,1712,100,532,500,1070,1,1,20000000,354,-2.16,0.97,12,0.13,-818.00,1816.00,4545,20240816,-61.06,1613,20240805,9.73,4545,-61.06,20240816,1613,9.73,20240805,4545,-61.06,20240816,1613,9.73,20240805,0.10,N,114450,500,100 억,,425646,N,N,0,N,00,N 20241119,140740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1768,-20,5,-1.12,40945114,23050,40.51,1788,1825,1764,2320,1252,1788,1776.36,2.13,0,-6318,1880,1833,1783,1736,1686,1809,1712,100,532,500,1070,1,1,20000000,354,-2.16,0.97,12,0.12,-818.00,1816.00,4545,20240816,-61.10,1613,20240805,9.61,4545,-61.10,20240816,1613,9.61,20240805,4545,-61.10,20240816,1613,9.61,20240805,0.10,N,114450,500,100 억,,425646,N,N,0,N,00,N diff --git a/114630/price/prices-20241101.csv b/114630/price/prices-20241101.csv index d3e10de372f4..e49b25ef4a61 100644 --- a/114630/price/prices-20241101.csv +++ b/114630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160802,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,513,-4,5,-0.77,61579053,120990,99.58,517,517,504,672,362,517,508.96,5.56,0,-7094,529,522,516,509,503,520,507,390,155,500,320,1,1,77757548,399,4.28,0.30,12,0.16,120.00,1726.00,795,20240304,-35.47,504,20241120,1.79,795,-35.47,20240304,504,1.79,20241120,795,-35.47,20240304,504,1.79,20241120,3.25,N,114630,500,389 억,,4320035,N,N,0,N,00,N +20241120,150812,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,513,-4,5,-0.77,61049637,119958,98.73,517,517,504,672,362,517,508.93,5.56,0,-6547,529,522,516,509,503,520,507,390,155,500,320,1,1,77757548,399,4.28,0.30,12,0.15,120.00,1726.00,795,20240304,-35.47,504,20241120,1.79,795,-35.47,20240304,504,1.79,20241120,795,-35.47,20240304,504,1.79,20241120,3.25,N,114630,500,389 억,,4320035,N,N,0,N,00,N +20241120,140814,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,509,-8,5,-1.55,56956419,111931,92.13,517,517,504,672,362,517,508.85,5.56,0,-5363,529,522,516,509,503,520,507,390,155,500,320,1,1,77757548,396,4.24,0.29,12,0.14,120.00,1726.00,795,20240304,-35.97,504,20241120,0.99,795,-35.97,20240304,504,0.99,20241120,795,-35.97,20240304,504,0.99,20241120,3.25,N,114630,500,389 억,,4320035,N,N,0,N,00,N +20241120,130814,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,512,-5,5,-0.97,52893365,103973,85.58,517,517,504,672,362,517,508.72,5.56,0,-5310,529,522,516,509,503,520,507,390,155,500,320,1,1,77757548,398,4.27,0.30,12,0.13,120.00,1726.00,795,20240304,-35.60,504,20241120,1.59,795,-35.60,20240304,504,1.59,20241120,795,-35.60,20240304,504,1.59,20241120,3.25,N,114630,500,389 억,,4320035,N,N,0,N,00,N +20241120,120814,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,512,-5,5,-0.97,50967221,100211,82.48,517,517,504,672,362,517,508.60,5.56,0,-3041,529,522,516,509,503,520,507,390,155,500,320,1,1,77757548,398,4.27,0.30,12,0.13,120.00,1726.00,795,20240304,-35.60,504,20241120,1.59,795,-35.60,20240304,504,1.59,20241120,795,-35.60,20240304,504,1.59,20241120,3.25,N,114630,500,389 억,,4320035,N,N,0,N,00,N +20241120,110816,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,512,-5,5,-0.97,45439776,89382,73.57,517,517,504,672,362,517,508.38,5.56,0,-2399,529,522,516,509,503,520,507,390,155,500,320,1,1,77757548,398,4.27,0.30,12,0.11,120.00,1726.00,795,20240304,-35.60,504,20241120,1.59,795,-35.60,20240304,504,1.59,20241120,795,-35.60,20240304,504,1.59,20241120,3.25,N,114630,500,389 억,,4320035,N,N,0,N,00,N +20241120,100813,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,510,-7,5,-1.35,31194652,61392,50.53,517,517,504,672,362,517,508.12,5.56,0,-1222,529,522,516,509,503,520,507,390,155,500,320,1,1,77757548,397,4.25,0.30,12,0.08,120.00,1726.00,795,20240304,-35.85,504,20241120,1.19,795,-35.85,20240304,504,1.19,20241120,795,-35.85,20240304,504,1.19,20241120,3.25,N,114630,500,389 억,,4320035,N,N,0,N,00,N +20241120,090812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,517,0,3,0.00,2855438,5527,4.55,517,517,515,672,362,517,516.63,5.56,0,-99,529,522,516,509,503,520,507,390,155,500,320,1,1,77757548,402,4.31,0.30,12,0.01,120.00,1726.00,795,20240304,-34.97,505,20240806,2.38,795,-34.97,20240304,505,2.38,20240806,795,-34.97,20240304,505,2.38,20240806,3.25,N,114630,500,389 억,,4320035,N,N,0,N,00,N 20241119,160729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,517,-4,5,-0.77,62299287,121374,47.24,520,523,510,677,365,521,513.28,5.56,0,-3129,530,525,518,513,506,528,516,390,156,500,320,1,1,77757548,402,4.31,0.30,12,0.16,120.00,1726.00,795,20240304,-34.97,505,20240806,2.38,795,-34.97,20240304,505,2.38,20240806,795,-34.97,20240304,505,2.38,20240806,3.28,N,114630,500,389 억,,4323164,N,N,0,N,00,N 20241119,150741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,516,-5,5,-0.96,61288040,119418,46.48,520,523,510,677,365,521,513.22,5.56,0,-3069,530,525,518,513,506,528,516,390,156,500,320,1,1,77757548,401,4.30,0.30,12,0.15,120.00,1726.00,795,20240304,-35.09,505,20240806,2.18,795,-35.09,20240304,505,2.18,20240806,795,-35.09,20240304,505,2.18,20240806,3.28,N,114630,500,389 억,,4323164,N,N,0,N,00,N 20241119,140740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,510,-11,5,-2.11,58969641,114908,44.72,520,523,510,677,365,521,513.19,5.56,0,-2406,530,525,518,513,506,528,516,390,156,500,320,1,1,77757548,397,4.25,0.30,12,0.15,120.00,1726.00,795,20240304,-35.85,505,20240806,0.99,795,-35.85,20240304,505,0.99,20240806,795,-35.85,20240304,505,0.99,20240806,3.28,N,114630,500,389 억,,4323164,N,N,0,N,00,N diff --git a/114810/price/prices-20241101.csv b/114810/price/prices-20241101.csv index d139aedd9491..83101da2efba 100644 --- a/114810/price/prices-20241101.csv +++ b/114810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160802,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6160,-40,5,-0.65,274243550,44464,45.62,6210,6250,6100,8060,4340,6200,6167.86,4.19,0,-12315,6360,6280,6210,6130,6060,6245,6095,147,1860,500,3960,10,1,29113174,1793,84.38,1.11,12,0.15,73.00,5531.00,15360,20240402,-59.90,6090,20241115,1.15,15360,-59.90,20240402,6090,1.15,20241115,15360,-59.90,20240402,6090,1.15,20241115,0.64,N,114810,500,146 억,,1220712,N,N,1,N,00,N +20241120,150812,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6190,-10,5,-0.16,263345730,42696,43.81,6210,6250,6100,8060,4340,6200,6167.93,4.19,0,-12114,6360,6280,6210,6130,6060,6245,6095,147,1860,500,3960,10,1,29113174,1802,84.79,1.12,12,0.15,73.00,5531.00,15360,20240402,-59.70,6090,20241115,1.64,15360,-59.70,20240402,6090,1.64,20241115,15360,-59.70,20240402,6090,1.64,20241115,0.64,N,114810,500,146 억,,1220712,N,N,2,N,00,N +20241120,140814,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6210,10,2,0.16,245279760,39774,40.81,6210,6250,6100,8060,4340,6200,6166.84,4.19,0,-11522,6360,6280,6210,6130,6060,6245,6095,147,1860,500,3960,10,1,29113174,1808,85.07,1.12,12,0.14,73.00,5531.00,15360,20240402,-59.57,6090,20241115,1.97,15360,-59.57,20240402,6090,1.97,20241115,15360,-59.57,20240402,6090,1.97,20241115,0.64,N,114810,500,146 억,,1220712,N,N,2,N,00,N +20241120,130815,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6170,-30,5,-0.48,214786870,34847,35.76,6210,6250,6100,8060,4340,6200,6163.71,4.19,0,-11212,6360,6280,6210,6130,6060,6245,6095,147,1860,500,3960,10,1,29113174,1796,84.52,1.12,12,0.12,73.00,5531.00,15360,20240402,-59.83,6090,20241115,1.31,15360,-59.83,20240402,6090,1.31,20241115,15360,-59.83,20240402,6090,1.31,20241115,0.64,N,114810,500,146 억,,1220712,N,N,2,N,00,N +20241120,120814,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6220,20,2,0.32,171474780,27883,28.61,6210,6230,6100,8060,4340,6200,6149.80,4.19,0,-11406,6360,6280,6210,6130,6060,6245,6095,147,1860,500,3960,10,1,29113174,1811,85.21,1.12,12,0.10,73.00,5531.00,15360,20240402,-59.51,6090,20241115,2.13,15360,-59.51,20240402,6090,2.13,20241115,15360,-59.51,20240402,6090,2.13,20241115,0.64,N,114810,500,146 억,,1220712,N,N,2,N,00,N +20241120,110816,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6190,-10,5,-0.16,156755540,25513,26.18,6210,6220,6100,8060,4340,6200,6144.14,4.19,0,-11295,6360,6280,6210,6130,6060,6245,6095,147,1860,500,3960,10,1,29113174,1802,84.79,1.12,12,0.09,73.00,5531.00,15360,20240402,-59.70,6090,20241115,1.64,15360,-59.70,20240402,6090,1.64,20241115,15360,-59.70,20240402,6090,1.64,20241115,0.64,N,114810,500,146 억,,1220712,N,N,2,N,00,N +20241120,100814,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6180,-20,5,-0.32,140984110,22951,23.55,6210,6220,6100,8060,4340,6200,6142.83,4.19,0,-13287,6360,6280,6210,6130,6060,6245,6095,147,1860,500,3960,10,1,29113174,1799,84.66,1.12,12,0.08,73.00,5531.00,15360,20240402,-59.77,6090,20241115,1.48,15360,-59.77,20240402,6090,1.48,20241115,15360,-59.77,20240402,6090,1.48,20241115,0.64,N,114810,500,146 억,,1220712,N,N,2,N,00,N +20241120,090812,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6220,20,2,0.32,20541900,3314,3.40,6210,6220,6170,8060,4340,6200,6198.52,4.19,0,-1098,6360,6280,6210,6130,6060,6245,6095,147,1860,500,3960,10,1,29113174,1811,85.21,1.12,12,0.01,73.00,5531.00,15360,20240402,-59.51,6090,20241115,2.13,15360,-59.51,20240402,6090,2.13,20241115,15360,-59.51,20240402,6090,2.13,20241115,0.64,N,114810,500,146 억,,1220712,N,N,2,N,00,N 20241119,160730,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6200,-40,5,-0.64,601659250,97235,214.34,6240,6290,6140,8110,4370,6240,6187.67,4.21,0,-547,6560,6400,6300,6140,6040,6350,6090,147,1870,500,3990,10,1,29113174,1805,84.93,1.12,12,0.33,73.00,5531.00,15360,20240402,-59.64,6090,20241115,1.81,15360,-59.64,20240402,6090,1.81,20241115,15360,-59.64,20240402,6090,1.81,20241115,0.62,N,114810,500,146 억,,1225050,N,N,2,N,00,N 20241119,150741,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6220,-20,5,-0.32,525422980,84934,187.23,6240,6290,6140,8110,4370,6240,6186.25,4.21,0,7,6560,6400,6300,6140,6040,6350,6090,147,1870,500,3990,10,1,29113174,1811,85.21,1.12,12,0.29,73.00,5531.00,15360,20240402,-59.51,6090,20241115,2.13,15360,-59.51,20240402,6090,2.13,20241115,15360,-59.51,20240402,6090,2.13,20241115,0.62,N,114810,500,146 억,,1225050,N,N,1,N,00,N 20241119,140740,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6220,-20,5,-0.32,321944960,51917,114.45,6240,6290,6160,8110,4370,6240,6201.15,4.21,0,-1087,6560,6400,6300,6140,6040,6350,6090,147,1870,500,3990,10,1,29113174,1811,85.21,1.12,12,0.18,73.00,5531.00,15360,20240402,-59.51,6090,20241115,2.13,15360,-59.51,20240402,6090,2.13,20241115,15360,-59.51,20240402,6090,2.13,20241115,0.62,N,114810,500,146 억,,1225050,N,N,1,N,00,N diff --git a/114840/price/prices-20241101.csv b/114840/price/prices-20241101.csv index 491b9f1465f7..d551e89e5516 100644 --- a/114840/price/prices-20241101.csv +++ b/114840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18200,-320,5,-1.73,2021551090,110579,73.59,18600,18600,17930,24050,12970,18520,18281.51,9.50,0,-22488,19373,18946,18323,17896,17273,19160,18110,86,5530,500,13330,10,1,17241944,3138,15.61,4.54,12,0.64,1166.00,4011.00,45150,20240603,-59.69,10828,20231204,68.08,45150,-59.69,20240603,12828,41.88,20240103,45150,-59.69,20240603,16120,12.90,20240228,1.63,N,114840,500,86 억,,1637667,N,N,53,N,00,N +20241120,150812,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18370,-150,5,-0.81,1866526700,102116,67.96,18600,18600,17930,24050,12970,18520,18278.49,9.50,0,-19776,19373,18946,18323,17896,17273,19160,18110,86,5530,500,13330,10,1,17241944,3167,15.75,4.58,12,0.59,1166.00,4011.00,45150,20240603,-59.31,10828,20231204,69.65,45150,-59.31,20240603,12828,43.20,20240103,45150,-59.31,20240603,16120,13.96,20240228,1.63,N,114840,500,86 억,,1637667,N,N,33,N,00,N +20241120,140814,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18230,-290,5,-1.57,1254044630,68968,45.90,18600,18600,17930,24050,12970,18520,18182.99,9.50,0,-3810,19373,18946,18323,17896,17273,19160,18110,86,5530,500,13330,10,1,17241944,3143,15.63,4.55,12,0.40,1166.00,4011.00,45150,20240603,-59.62,10828,20231204,68.36,45150,-59.62,20240603,12828,42.11,20240103,45150,-59.62,20240603,16120,13.09,20240228,1.63,N,114840,500,86 억,,1637667,N,N,33,N,00,N +20241120,130815,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18250,-270,5,-1.46,1104213970,60758,40.44,18600,18600,17930,24050,12970,18520,18173.97,9.50,0,-4294,19373,18946,18323,17896,17273,19160,18110,86,5530,500,13330,10,1,17241944,3147,15.65,4.55,12,0.35,1166.00,4011.00,45150,20240603,-59.58,10828,20231204,68.54,45150,-59.58,20240603,12828,42.27,20240103,45150,-59.58,20240603,16120,13.21,20240228,1.63,N,114840,500,86 억,,1637667,N,N,33,N,00,N +20241120,120814,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18200,-320,5,-1.73,977450310,53800,35.81,18600,18600,17930,24050,12970,18520,18168.22,9.50,0,-3809,19373,18946,18323,17896,17273,19160,18110,86,5530,500,13330,10,1,17241944,3138,15.61,4.54,12,0.31,1166.00,4011.00,45150,20240603,-59.69,10828,20231204,68.08,45150,-59.69,20240603,12828,41.88,20240103,45150,-59.69,20240603,16120,12.90,20240228,1.63,N,114840,500,86 억,,1637667,N,N,33,N,00,N +20241120,110816,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18190,-330,5,-1.78,808426000,44504,29.62,18600,18600,17930,24050,12970,18520,18165.24,9.50,0,-2356,19373,18946,18323,17896,17273,19160,18110,86,5530,500,13330,10,1,17241944,3136,15.60,4.54,12,0.26,1166.00,4011.00,45150,20240603,-59.71,10828,20231204,67.99,45150,-59.71,20240603,12828,41.80,20240103,45150,-59.71,20240603,16120,12.84,20240228,1.63,N,114840,500,86 억,,1637667,N,N,33,N,00,N +20241120,100814,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18090,-430,5,-2.32,537441550,29584,19.69,18600,18600,17930,24050,12970,18520,18166.63,9.50,0,-2015,19373,18946,18323,17896,17273,19160,18110,86,5530,500,13330,10,1,17241944,3119,15.51,4.51,12,0.17,1166.00,4011.00,45150,20240603,-59.93,10828,20231204,67.07,45150,-59.93,20240603,12828,41.02,20240103,45150,-59.93,20240603,16120,12.22,20240228,1.63,N,114840,500,86 억,,1637667,N,N,33,N,00,N +20241120,090813,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18280,-240,5,-1.30,59678820,3248,2.16,18600,18600,18180,24050,12970,18520,18374.02,9.50,0,-1574,19373,18946,18323,17896,17273,19160,18110,86,5530,500,13330,10,1,17241944,3152,15.68,4.56,12,0.02,1166.00,4011.00,45150,20240603,-59.51,10828,20231204,68.82,45150,-59.51,20240603,12828,42.50,20240103,45150,-59.51,20240603,16120,13.40,20240228,1.63,N,114840,500,86 억,,1637667,N,N,33,N,00,N 20241119,160730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18520,710,2,3.99,2774548780,150145,140.51,17810,18750,17700,23150,12470,17810,18479.13,9.64,0,-21425,18343,18076,17683,17416,17023,18210,17550,86,5340,500,12820,10,1,17241944,3193,15.88,4.62,12,0.87,1166.00,4011.00,45150,20240603,-58.98,10828,20231204,71.04,45150,-58.98,20240603,12828,44.37,20240103,45150,-58.98,20240603,16120,14.89,20240228,1.72,N,114840,500,86 억,,1662448,N,N,33,N,00,N 20241119,150741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18630,820,2,4.60,2689328890,145564,136.22,17810,18750,17700,23150,12470,17810,18475.23,9.64,0,-19127,18343,18076,17683,17416,17023,18210,17550,86,5340,500,12820,10,1,17241944,3212,15.98,4.64,12,0.84,1166.00,4011.00,45150,20240603,-58.74,10828,20231204,72.05,45150,-58.74,20240603,12828,45.23,20240103,45150,-58.74,20240603,16120,15.57,20240228,1.72,N,114840,500,86 억,,1662448,N,N,68,N,00,N 20241119,140741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18540,730,2,4.10,2141192240,116106,108.66,17810,18750,17700,23150,12470,17810,18441.70,9.64,0,-10971,18343,18076,17683,17416,17023,18210,17550,86,5340,500,12820,10,1,17241944,3197,15.90,4.62,12,0.67,1166.00,4011.00,45150,20240603,-58.94,10828,20231204,71.22,45150,-58.94,20240603,12828,44.53,20240103,45150,-58.94,20240603,16120,15.01,20240228,1.72,N,114840,500,86 억,,1662448,N,N,68,N,00,N diff --git a/114920/price/prices-20241101.csv b/114920/price/prices-20241101.csv index 7773bd55dbba..76730ef6d22c 100644 --- a/114920/price/prices-20241101.csv +++ b/114920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160803,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,100.00,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1309,20231115,113.14,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1314,112.33,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241120,150812,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,100.00,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1309,20231115,113.14,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1314,112.33,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241120,140814,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,100.00,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1309,20231115,113.14,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1314,112.33,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241120,130815,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,100.00,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1309,20231115,113.14,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1314,112.33,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241120,120814,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,100.00,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1309,20231115,113.14,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1314,112.33,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241120,110817,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,100.00,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1309,20231115,113.14,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1314,112.33,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241120,100814,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,100.00,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1309,20231115,113.14,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1314,112.33,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241120,090813,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,100.00,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1309,20231115,113.14,3525,-20.85,20240513,1411,97.73,20240213,3525,-20.85,20240513,1314,112.33,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20241119,160730,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1309,20231115,113.52,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1314,112.71,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20241119,150742,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1309,20231115,113.52,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1314,112.71,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20241119,140741,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1309,20231115,113.52,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1314,112.71,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N diff --git a/115160/price/prices-20241101.csv b/115160/price/prices-20241101.csv index 893e5e87f64c..ef6a5eacefdc 100644 --- a/115160/price/prices-20241101.csv +++ b/115160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1438,46,2,3.30,116154056,81587,119.21,1394,1449,1376,1809,975,1392,1423.68,4.69,0,25563,1466,1428,1410,1372,1354,1420,1364,220,417,500,1030,1,1,43970124,632,-1.03,0.28,12,0.19,-1398.00,5138.00,3535,20240201,-59.32,1300,20241115,10.62,3535,-59.32,20240201,1300,10.62,20241115,3535,-59.32,20240201,1300,10.62,20241115,0.52,N,115160,500,219 억,,2060356,N,N,0,N,00,N +20241120,150813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1438,46,2,3.30,112725786,79201,115.72,1394,1449,1376,1809,975,1392,1423.29,4.69,0,25649,1466,1428,1410,1372,1354,1420,1364,220,417,500,1030,1,1,43970124,632,-1.03,0.28,12,0.18,-1398.00,5138.00,3535,20240201,-59.32,1300,20241115,10.62,3535,-59.32,20240201,1300,10.62,20241115,3535,-59.32,20240201,1300,10.62,20241115,0.52,N,115160,500,219 억,,2060356,N,N,0,N,00,N +20241120,140815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1436,44,2,3.16,56859910,40285,58.86,1394,1449,1376,1809,975,1392,1411.44,4.69,0,3917,1466,1428,1410,1372,1354,1420,1364,220,417,500,1030,1,1,43970124,631,-1.03,0.28,12,0.09,-1398.00,5138.00,3535,20240201,-59.38,1300,20241115,10.46,3535,-59.38,20240201,1300,10.46,20241115,3535,-59.38,20240201,1300,10.46,20241115,0.52,N,115160,500,219 억,,2060356,N,N,0,N,00,N +20241120,130816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1438,46,2,3.30,46472591,33065,48.31,1394,1438,1376,1809,975,1392,1405.49,4.69,0,1770,1466,1428,1410,1372,1354,1420,1364,220,417,500,1030,1,1,43970124,632,-1.03,0.28,12,0.08,-1398.00,5138.00,3535,20240201,-59.32,1300,20241115,10.62,3535,-59.32,20240201,1300,10.62,20241115,3535,-59.32,20240201,1300,10.62,20241115,0.52,N,115160,500,219 억,,2060356,N,N,0,N,00,N +20241120,120815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1421,29,2,2.08,35123257,25118,36.70,1394,1428,1376,1809,975,1392,1398.33,4.69,0,-4824,1466,1428,1410,1372,1354,1420,1364,220,417,500,1030,1,1,43970124,625,-1.02,0.28,12,0.06,-1398.00,5138.00,3535,20240201,-59.80,1300,20241115,9.31,3535,-59.80,20240201,1300,9.31,20241115,3535,-59.80,20240201,1300,9.31,20241115,0.52,N,115160,500,219 억,,2060356,N,N,0,N,00,N +20241120,110817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1427,35,2,2.51,34897937,24959,36.47,1394,1428,1376,1809,975,1392,1398.21,4.69,0,-4786,1466,1428,1410,1372,1354,1420,1364,220,417,500,1030,1,1,43970124,627,-1.02,0.28,12,0.06,-1398.00,5138.00,3535,20240201,-59.63,1300,20241115,9.77,3535,-59.63,20240201,1300,9.77,20241115,3535,-59.63,20240201,1300,9.77,20241115,0.52,N,115160,500,219 억,,2060356,N,N,0,N,00,N +20241120,100815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1410,18,2,1.29,30178061,21627,31.60,1394,1420,1376,1809,975,1392,1395.39,4.69,0,-5666,1466,1428,1410,1372,1354,1420,1364,220,417,500,1030,1,1,43970124,620,-1.01,0.27,12,0.05,-1398.00,5138.00,3535,20240201,-60.11,1300,20241115,8.46,3535,-60.11,20240201,1300,8.46,20241115,3535,-60.11,20240201,1300,8.46,20241115,0.52,N,115160,500,219 억,,2060356,N,N,0,N,00,N +20241120,090813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1415,23,2,1.65,1754089,1254,1.83,1394,1420,1393,1809,975,1392,1398.80,4.69,0,-35,1466,1428,1410,1372,1354,1420,1364,220,417,500,1030,1,1,43970124,622,-1.01,0.28,12,0.00,-1398.00,5138.00,3535,20240201,-59.97,1300,20241115,8.85,3535,-59.97,20240201,1300,8.85,20241115,3535,-59.97,20240201,1300,8.85,20241115,0.52,N,115160,500,219 억,,2060356,N,N,0,N,00,N 20241119,160730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1392,-31,5,-2.18,96138595,68421,127.06,1402,1448,1392,1849,997,1423,1406.60,4.67,0,6486,1501,1462,1431,1392,1361,1481,1411,220,426,500,1050,1,1,43970124,612,-1.00,0.27,12,0.16,-1398.00,5138.00,3535,20240201,-60.62,1300,20241115,7.08,3535,-60.62,20240201,1300,7.08,20241115,3535,-60.62,20240201,1300,7.08,20241115,0.52,N,115160,500,219 억,,2053870,N,N,0,N,00,N 20241119,150742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1405,-18,5,-1.26,64271174,45715,84.89,1402,1448,1395,1849,997,1423,1405.91,4.67,0,6131,1501,1462,1431,1392,1361,1481,1411,220,426,500,1050,1,1,43970124,618,-1.01,0.27,12,0.10,-1398.00,5138.00,3535,20240201,-60.25,1300,20241115,8.08,3535,-60.25,20240201,1300,8.08,20241115,3535,-60.25,20240201,1300,8.08,20241115,0.52,N,115160,500,219 억,,2053870,N,N,0,N,00,N 20241119,140741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1405,-18,5,-1.26,49593392,35248,65.46,1402,1448,1398,1849,997,1423,1406.98,4.67,0,6994,1501,1462,1431,1392,1361,1481,1411,220,426,500,1050,1,1,43970124,618,-1.01,0.27,12,0.08,-1398.00,5138.00,3535,20240201,-60.25,1300,20241115,8.08,3535,-60.25,20240201,1300,8.08,20241115,3535,-60.25,20240201,1300,8.08,20241115,0.52,N,115160,500,219 억,,2053870,N,N,0,N,00,N diff --git a/115180/price/prices-20241101.csv b/115180/price/prices-20241101.csv index f07a346e2139..5c10ff141a2a 100644 --- a/115180/price/prices-20241101.csv +++ b/115180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4430,55,2,1.26,387810280,88845,89.68,4375,4520,4215,5680,3065,4375,4365.02,0.84,0,2861,4565,4470,4305,4210,4045,4517,4257,161,1305,500,2970,5,1,32292671,1431,-4.53,2.68,12,0.28,-978.00,1655.00,6500,20231220,-31.85,2972,20231208,49.06,5860,-24.40,20241021,3200,38.44,20240805,7140,-37.96,20231215,3200,38.44,20240805,0.61,N,115180,500,161 억,,272690,N,N,0,N,00,N +20241120,150813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4485,110,2,2.51,358646940,82259,83.03,4375,4520,4215,5680,3065,4375,4359.97,0.84,0,3066,4565,4470,4305,4210,4045,4517,4257,161,1305,500,2970,5,1,32292671,1448,-4.59,2.71,12,0.25,-978.00,1655.00,6500,20231220,-31.00,2972,20231208,50.91,5860,-23.46,20241021,3200,40.16,20240805,7140,-37.18,20231215,3200,40.16,20240805,0.61,N,115180,500,161 억,,272690,N,N,0,N,00,N +20241120,140815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4420,45,2,1.03,274622015,63366,63.96,4375,4455,4215,5680,3065,4375,4333.90,0.84,0,-4476,4565,4470,4305,4210,4045,4517,4257,161,1305,500,2970,5,1,32292671,1427,-4.52,2.67,12,0.20,-978.00,1655.00,6500,20231220,-32.00,2972,20231208,48.72,5860,-24.57,20241021,3200,38.12,20240805,7140,-38.10,20231215,3200,38.12,20240805,0.61,N,115180,500,161 억,,272690,N,N,0,N,00,N +20241120,130816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4300,-75,5,-1.71,208407875,48300,48.75,4375,4450,4215,5680,3065,4375,4314.86,0.84,0,-7895,4565,4470,4305,4210,4045,4517,4257,161,1305,500,2970,5,1,32292671,1389,-4.40,2.60,12,0.15,-978.00,1655.00,6500,20231220,-33.85,2972,20231208,44.68,5860,-26.62,20241021,3200,34.38,20240805,7140,-39.78,20231215,3200,34.38,20240805,0.61,N,115180,500,161 억,,272690,N,N,0,N,00,N +20241120,120815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4250,-125,5,-2.86,188164480,43563,43.97,4375,4450,4215,5680,3065,4375,4319.36,0.84,0,-9019,4565,4470,4305,4210,4045,4517,4257,161,1305,500,2970,5,1,32292671,1372,-4.35,2.57,12,0.13,-978.00,1655.00,6500,20231220,-34.62,2972,20231208,43.00,5860,-27.47,20241021,3200,32.81,20240805,7140,-40.48,20231215,3200,32.81,20240805,0.61,N,115180,500,161 억,,272690,N,N,0,N,00,N +20241120,110817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4295,-80,5,-1.83,142910690,32949,33.26,4375,4450,4290,5680,3065,4375,4337.33,0.84,0,-6674,4565,4470,4305,4210,4045,4517,4257,161,1305,500,2970,5,1,32292671,1387,-4.39,2.60,12,0.10,-978.00,1655.00,6500,20231220,-33.92,2972,20231208,44.52,5860,-26.71,20241021,3200,34.22,20240805,7140,-39.85,20231215,3200,34.22,20240805,0.61,N,115180,500,161 억,,272690,N,N,0,N,00,N +20241120,100815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4325,-50,5,-1.14,120744490,27791,28.05,4375,4450,4300,5680,3065,4375,4344.73,0.84,0,-6834,4565,4470,4305,4210,4045,4517,4257,161,1305,500,2970,5,1,32292671,1397,-4.42,2.61,12,0.09,-978.00,1655.00,6500,20231220,-33.46,2972,20231208,45.52,5860,-26.19,20241021,3200,35.16,20240805,7140,-39.43,20231215,3200,35.16,20240805,0.61,N,115180,500,161 억,,272690,N,N,0,N,00,N +20241120,090813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4395,20,2,0.46,31857065,7246,7.31,4375,4450,4345,5680,3065,4375,4396.50,0.84,0,-2244,4565,4470,4305,4210,4045,4517,4257,161,1305,500,2970,5,1,32292671,1419,-4.49,2.66,12,0.02,-978.00,1655.00,6500,20231220,-32.38,2972,20231208,47.88,5860,-25.00,20241021,3200,37.34,20240805,7140,-38.45,20231215,3200,37.34,20240805,0.61,N,115180,500,161 억,,272690,N,N,0,N,00,N 20241119,160731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4375,90,2,2.10,422107320,99066,150.94,4245,4400,4140,5570,3000,4285,4260.85,0.88,0,-12210,4545,4415,4300,4170,4055,4357,4112,161,1285,500,2910,5,1,32292671,1413,-4.47,2.64,12,0.31,-978.00,1655.00,6500,20231220,-32.69,2972,20231208,47.21,5860,-25.34,20241021,3200,36.72,20240805,7140,-38.73,20231215,3200,36.72,20240805,0.62,N,115180,500,161 억,,284887,N,N,0,N,00,N 20241119,150742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4335,50,2,1.17,353792905,83459,127.16,4245,4340,4140,5570,3000,4285,4239.12,0.88,0,-11524,4545,4415,4300,4170,4055,4357,4112,161,1285,500,2910,5,1,32292671,1400,-4.43,2.62,12,0.26,-978.00,1655.00,6500,20231220,-33.31,2972,20231208,45.86,5860,-26.02,20241021,3200,35.47,20240805,7140,-39.29,20231215,3200,35.47,20240805,0.62,N,115180,500,161 억,,284887,N,N,0,N,00,N 20241119,140742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4250,-35,5,-0.82,227026570,53825,82.01,4245,4335,4140,5570,3000,4285,4217.86,0.88,0,-10299,4545,4415,4300,4170,4055,4357,4112,161,1285,500,2910,5,1,32292671,1372,-4.35,2.57,12,0.17,-978.00,1655.00,6500,20231220,-34.62,2972,20231208,43.00,5860,-27.47,20241021,3200,32.81,20240805,7140,-40.48,20231215,3200,32.81,20240805,0.62,N,115180,500,161 억,,284887,N,N,0,N,00,N diff --git a/115310/price/prices-20241101.csv b/115310/price/prices-20241101.csv index b0151c138e73..6fec1858037b 100644 --- a/115310/price/prices-20241101.csv +++ b/115310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19780,620,2,3.24,54858010,2826,158.32,19250,19790,19120,24900,13420,19160,19411.63,4.42,0,84,19566,19362,19246,19042,18926,19305,18985,16,5740,500,14170,10,1,3192883,632,8.82,0.48,12,0.09,2242.00,41313.00,23050,20240202,-14.19,18170,20240805,8.86,23050,-14.19,20240202,18170,8.86,20240805,23050,-14.19,20240202,18170,8.86,20240805,1.25,N,115310,500,15 억,,141054,N,N,0,N,00,N +20241120,150813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19630,470,2,2.45,41981810,2173,121.74,19250,19630,19120,24900,13420,19160,19319.75,4.42,0,177,19566,19362,19246,19042,18926,19305,18985,16,5740,500,14170,10,1,3192883,627,8.76,0.48,12,0.07,2242.00,41313.00,23050,20240202,-14.84,18170,20240805,8.04,23050,-14.84,20240202,18170,8.04,20240805,23050,-14.84,20240202,18170,8.04,20240805,1.25,N,115310,500,15 억,,141054,N,N,0,N,00,N +20241120,140815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19480,320,2,1.67,33061170,1715,96.08,19250,19490,19120,24900,13420,19160,19277.65,4.42,0,155,19566,19362,19246,19042,18926,19305,18985,16,5740,500,14170,10,1,3192883,622,8.69,0.47,12,0.05,2242.00,41313.00,23050,20240202,-15.49,18170,20240805,7.21,23050,-15.49,20240202,18170,7.21,20240805,23050,-15.49,20240202,18170,7.21,20240805,1.25,N,115310,500,15 억,,141054,N,N,0,N,00,N +20241120,130816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19190,30,2,0.16,26830190,1393,78.04,19250,19490,19120,24900,13420,19160,19260.73,4.42,0,155,19566,19362,19246,19042,18926,19305,18985,16,5740,500,14170,10,1,3192883,613,8.56,0.46,12,0.04,2242.00,41313.00,23050,20240202,-16.75,18170,20240805,5.61,23050,-16.75,20240202,18170,5.61,20240805,23050,-16.75,20240202,18170,5.61,20240805,1.25,N,115310,500,15 억,,141054,N,N,0,N,00,N +20241120,120815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19240,80,2,0.42,25543150,1326,74.29,19250,19490,19120,24900,13420,19160,19263.31,4.42,0,116,19566,19362,19246,19042,18926,19305,18985,16,5740,500,14170,10,1,3192883,614,8.58,0.47,12,0.04,2242.00,41313.00,23050,20240202,-16.53,18170,20240805,5.89,23050,-16.53,20240202,18170,5.89,20240805,23050,-16.53,20240202,18170,5.89,20240805,1.25,N,115310,500,15 억,,141054,N,N,0,N,00,N +20241120,110818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19270,110,2,0.57,22906170,1189,66.61,19250,19490,19120,24900,13420,19160,19265.07,4.42,0,91,19566,19362,19246,19042,18926,19305,18985,16,5740,500,14170,10,1,3192883,615,8.60,0.47,12,0.04,2242.00,41313.00,23050,20240202,-16.40,18170,20240805,6.05,23050,-16.40,20240202,18170,6.05,20240805,23050,-16.40,20240202,18170,6.05,20240805,1.25,N,115310,500,15 억,,141054,N,N,0,N,00,N +20241120,100815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19330,170,2,0.89,18632320,968,54.23,19250,19490,19120,24900,13420,19160,19248.26,4.42,0,91,19566,19362,19246,19042,18926,19305,18985,16,5740,500,14170,10,1,3192883,617,8.62,0.47,12,0.03,2242.00,41313.00,23050,20240202,-16.14,18170,20240805,6.38,23050,-16.14,20240202,18170,6.38,20240805,23050,-16.14,20240202,18170,6.38,20240805,1.25,N,115310,500,15 억,,141054,N,N,0,N,00,N +20241120,090814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19170,10,2,0.05,402650,21,1.18,19250,19250,19170,24900,13420,19160,19173.81,4.42,0,20,19566,19362,19246,19042,18926,19305,18985,16,5740,500,14170,10,1,3192883,612,8.55,0.46,12,0.00,2242.00,41313.00,23050,20240202,-16.83,18170,20240805,5.50,23050,-16.83,20240202,18170,5.50,20240805,23050,-16.83,20240202,18170,5.50,20240805,1.25,N,115310,500,15 억,,141054,N,N,0,N,00,N 20241119,160731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19160,-190,5,-0.98,34390250,1785,27.73,19350,19450,19130,25150,13550,19350,19266.25,4.43,0,-251,19690,19520,19310,19140,18930,19605,19225,16,5800,500,14310,10,1,3192883,612,8.55,0.46,12,0.06,2242.00,41313.00,23050,20240202,-16.88,18170,20240805,5.45,23050,-16.88,20240202,18170,5.45,20240805,23050,-16.88,20240202,18170,5.45,20240805,1.26,N,115310,500,15 억,,141304,N,N,0,N,00,N 20241119,150742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19210,-140,5,-0.72,24543000,1272,19.76,19350,19450,19130,25150,13550,19350,19294.81,4.43,0,-276,19690,19520,19310,19140,18930,19605,19225,16,5800,500,14310,10,1,3192883,613,8.57,0.46,12,0.04,2242.00,41313.00,23050,20240202,-16.66,18170,20240805,5.72,23050,-16.66,20240202,18170,5.72,20240805,23050,-16.66,20240202,18170,5.72,20240805,1.26,N,115310,500,15 억,,141304,N,N,0,N,00,N 20241119,140742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19200,-150,5,-0.78,22813600,1182,18.36,19350,19450,19130,25150,13550,19350,19300.85,4.43,0,-276,19690,19520,19310,19140,18930,19605,19225,16,5800,500,14310,10,1,3192883,613,8.56,0.46,12,0.04,2242.00,41313.00,23050,20240202,-16.70,18170,20240805,5.67,23050,-16.70,20240202,18170,5.67,20240805,23050,-16.70,20240202,18170,5.67,20240805,1.26,N,115310,500,15 억,,141304,N,N,0,N,00,N diff --git a/115390/price/prices-20241101.csv b/115390/price/prices-20241101.csv index 339b4914d3f7..f26359b2419d 100644 --- a/115390/price/prices-20241101.csv +++ b/115390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160804,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8713,8686,8673,8646,8633,8680,8640,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,336,N,00,N +20241120,150814,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8713,8686,8673,8646,8633,8680,8640,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,336,N,00,N +20241120,140816,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8713,8686,8673,8646,8633,8680,8640,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,336,N,00,N +20241120,130816,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8713,8686,8673,8646,8633,8680,8640,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,336,N,00,N +20241120,120816,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8713,8686,8673,8646,8633,8680,8640,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,336,N,00,N +20241120,110818,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8713,8686,8673,8646,8633,8680,8640,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,336,N,00,N +20241120,100815,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8713,8686,8673,8646,8633,8680,8640,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,336,N,00,N +20241120,090814,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8713,8686,8673,8646,8633,8680,8640,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,336,N,00,N 20241119,160731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,-20,5,-0.23,166053580,19171,129.50,8690,8700,8660,11280,6080,8680,8661.71,91.04,0,-1337,8720,8700,8680,8660,8640,8710,8670,241,2600,500,5380,10,1,43326411,3752,-10.89,0.75,12,0.04,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.02,N,115390,500,240 억,,39445113,N,N,336,N,00,N 20241119,150743,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8670,-10,5,-0.12,19840690,2288,15.46,8690,8700,8670,11280,6080,8680,8671.63,91.04,0,-117,8720,8700,8680,8660,8640,8710,8670,241,2600,500,5380,10,1,43326411,3756,-10.91,0.75,12,0.01,-795.00,11571.00,8890,20240508,-2.47,5650,20240125,53.45,8890,-2.47,20240508,5650,53.45,20240125,8890,-2.47,20240508,5650,53.45,20240125,0.02,N,115390,500,240 억,,39445113,N,N,0,N,00,N 20241119,140742,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8670,-10,5,-0.12,18991030,2190,14.79,8690,8700,8670,11280,6080,8680,8671.70,91.04,0,-117,8720,8700,8680,8660,8640,8710,8670,241,2600,500,5380,10,1,43326411,3756,-10.91,0.75,12,0.01,-795.00,11571.00,8890,20240508,-2.47,5650,20240125,53.45,8890,-2.47,20240508,5650,53.45,20240125,8890,-2.47,20240508,5650,53.45,20240125,0.02,N,115390,500,240 억,,39445113,N,N,0,N,00,N diff --git a/115440/price/prices-20241101.csv b/115440/price/prices-20241101.csv index 3025a916358c..be4b02fa23d2 100644 --- a/115440/price/prices-20241101.csv +++ b/115440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6810,-280,5,-3.95,1206699700,173291,102.96,7120,7120,6800,9210,4970,7090,6963.61,0.68,0,-9716,7323,7206,7083,6966,6843,7145,6905,54,2120,500,5380,10,1,10754239,732,10.83,0.96,12,1.61,629.00,7071.00,9000,20231201,-24.33,5630,20240805,20.96,8900,-23.48,20241015,5630,20.96,20240805,9000,-24.33,20231201,5630,20.96,20240805,5.18,N,115440,500,53 억,,73415,N,N,3,N,00,N +20241120,150814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,-250,5,-3.53,1123811760,161140,95.74,7120,7120,6840,9210,4970,7090,6974.13,0.68,0,-9725,7323,7206,7083,6966,6843,7145,6905,54,2120,500,5380,10,1,10754239,736,10.87,0.97,12,1.50,629.00,7071.00,9000,20231201,-24.00,5630,20240805,21.49,8900,-23.15,20241015,5630,21.49,20240805,9000,-24.00,20231201,5630,21.49,20240805,5.18,N,115440,500,53 억,,73415,N,N,4,N,00,N +20241120,140816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,-150,5,-2.12,859605280,122806,72.96,7120,7120,6900,9210,4970,7090,6999.70,0.68,0,-7163,7323,7206,7083,6966,6843,7145,6905,54,2120,500,5380,10,1,10754239,746,11.03,0.98,12,1.14,629.00,7071.00,9000,20231201,-22.89,5630,20240805,23.27,8900,-22.02,20241015,5630,23.27,20240805,9000,-22.89,20231201,5630,23.27,20240805,5.18,N,115440,500,53 억,,73415,N,N,4,N,00,N +20241120,130817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,-160,5,-2.26,753855440,107541,63.89,7120,7120,6900,9210,4970,7090,7009.94,0.68,0,-11438,7323,7206,7083,6966,6843,7145,6905,54,2120,500,5380,10,1,10754239,745,11.02,0.98,12,1.00,629.00,7071.00,9000,20231201,-23.00,5630,20240805,23.09,8900,-22.13,20241015,5630,23.09,20240805,9000,-23.00,20231201,5630,23.09,20240805,5.18,N,115440,500,53 억,,73415,N,N,4,N,00,N +20241120,120816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,-110,5,-1.55,596926790,84953,50.47,7120,7120,6950,9210,4970,7090,7026.55,0.68,0,-10819,7323,7206,7083,6966,6843,7145,6905,54,2120,500,5380,10,1,10754239,751,11.10,0.99,12,0.79,629.00,7071.00,9000,20231201,-22.44,5630,20240805,23.98,8900,-21.57,20241015,5630,23.98,20240805,9000,-22.44,20231201,5630,23.98,20240805,5.18,N,115440,500,53 억,,73415,N,N,4,N,00,N +20241120,110818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7010,-80,5,-1.13,408933830,58066,34.50,7120,7120,7000,9210,4970,7090,7042.57,0.68,0,-8527,7323,7206,7083,6966,6843,7145,6905,54,2120,500,5380,10,1,10754239,754,11.14,0.99,12,0.54,629.00,7071.00,9000,20231201,-22.11,5630,20240805,24.51,8900,-21.24,20241015,5630,24.51,20240805,9000,-22.11,20231201,5630,24.51,20240805,5.18,N,115440,500,53 억,,73415,N,N,4,N,00,N +20241120,100816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7060,-30,5,-0.42,267614490,37934,22.54,7120,7120,7010,9210,4970,7090,7054.74,0.68,0,-4840,7323,7206,7083,6966,6843,7145,6905,54,2120,500,5380,10,1,10754239,759,11.22,1.00,12,0.35,629.00,7071.00,9000,20231201,-21.56,5630,20240805,25.40,8900,-20.67,20241015,5630,25.40,20240805,9000,-21.56,20231201,5630,25.40,20240805,5.18,N,115440,500,53 억,,73415,N,N,4,N,00,N +20241120,090814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7070,-20,5,-0.28,79628240,11242,6.68,7120,7120,7060,9210,4970,7090,7083.10,0.68,0,-4043,7323,7206,7083,6966,6843,7145,6905,54,2120,500,5380,10,1,10754239,760,11.24,1.00,12,0.10,629.00,7071.00,9000,20231201,-21.44,5630,20240805,25.58,8900,-20.56,20241015,5630,25.58,20240805,9000,-21.44,20231201,5630,25.58,20240805,5.18,N,115440,500,53 억,,73415,N,N,4,N,00,N 20241119,160731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7090,40,2,0.57,1164129860,164997,86.26,7170,7200,6960,9160,4940,7050,7055.46,0.78,0,-11083,7450,7250,7100,6900,6750,7175,6825,54,2110,500,5350,10,1,10754239,762,11.27,1.00,12,1.53,629.00,7071.00,9000,20231201,-21.22,5630,20240805,25.93,8900,-20.34,20241015,5630,25.93,20240805,9000,-21.22,20231201,5630,25.93,20240805,5.17,N,115440,500,53 억,,84338,N,N,4,N,00,N 20241119,150743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7080,30,2,0.43,1144566200,162235,84.81,7170,7200,6960,9160,4940,7050,7054.99,0.78,0,-10168,7450,7250,7100,6900,6750,7175,6825,54,2110,500,5350,10,1,10754239,761,11.26,1.00,12,1.51,629.00,7071.00,9000,20231201,-21.33,5630,20240805,25.75,8900,-20.45,20241015,5630,25.75,20240805,9000,-21.33,20231201,5630,25.75,20240805,5.17,N,115440,500,53 억,,84338,N,N,2,N,00,N 20241119,140742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7090,40,2,0.57,1030697830,146114,76.39,7170,7200,6960,9160,4940,7050,7054.07,0.78,0,-16824,7450,7250,7100,6900,6750,7175,6825,54,2110,500,5350,10,1,10754239,762,11.27,1.00,12,1.36,629.00,7071.00,9000,20231201,-21.22,5630,20240805,25.93,8900,-20.34,20241015,5630,25.93,20240805,9000,-21.22,20231201,5630,25.93,20240805,5.17,N,115440,500,53 억,,84338,N,N,2,N,00,N diff --git a/115450/price/prices-20241101.csv b/115450/price/prices-20241101.csv index b91801d60103..c26ee8b44dd8 100644 --- a/115450/price/prices-20241101.csv +++ b/115450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160804,57,100.00,KSQ150,,유통,N,N,N,N, ,N,9890,90,2,0.92,8875549900,900459,33.47,9700,10060,9610,12740,6860,9800,9856.67,6.36,0,-6290,11260,10530,10160,9430,9060,10345,9245,401,2940,500,6070,10,1,80139933,7926,-329.67,4.71,12,1.12,-30.00,2101.00,17700,20240408,-44.12,3334,20231114,196.64,17700,-44.12,20240408,3750,163.73,20240116,17700,-44.12,20240408,3515,181.37,20231120,0.21,N,115450,500,400 억,,5095346,N,N,1748,N,00,N +20241120,150814,57,100.00,KSQ150,,유통,N,N,N,N, ,N,9780,-20,5,-0.20,8434161000,855695,31.81,9700,10060,9610,12740,6860,9800,9856.51,6.36,0,-6329,11260,10530,10160,9430,9060,10345,9245,401,2940,500,6070,10,1,80139933,7838,-326.00,4.65,12,1.07,-30.00,2101.00,17700,20240408,-44.75,3334,20231114,193.34,17700,-44.75,20240408,3750,160.80,20240116,17700,-44.75,20240408,3515,178.24,20231120,0.21,N,115450,500,400 억,,5095346,N,N,549,N,00,N +20241120,140816,57,100.00,KSQ150,,유통,N,N,N,N, ,N,9810,10,2,0.10,7553137140,765928,28.47,9700,10060,9610,12740,6860,9800,9861.43,6.36,0,-2178,11260,10530,10160,9430,9060,10345,9245,401,2940,500,6070,10,1,80139933,7862,-327.00,4.67,12,0.96,-30.00,2101.00,17700,20240408,-44.58,3334,20231114,194.24,17700,-44.58,20240408,3750,161.60,20240116,17700,-44.58,20240408,3515,179.09,20231120,0.21,N,115450,500,400 억,,5095346,N,N,549,N,00,N +20241120,130817,57,100.00,KSQ150,,유통,N,N,N,N, ,N,9820,20,2,0.20,6652170420,674067,25.06,9700,10060,9610,12740,6860,9800,9868.72,6.36,0,-13860,11260,10530,10160,9430,9060,10345,9245,401,2940,500,6070,10,1,80139933,7870,-327.33,4.67,12,0.84,-30.00,2101.00,17700,20240408,-44.52,3334,20231114,194.54,17700,-44.52,20240408,3750,161.87,20240116,17700,-44.52,20240408,3515,179.37,20231120,0.21,N,115450,500,400 억,,5095346,N,N,549,N,00,N +20241120,120816,57,100.00,KSQ150,,유통,N,N,N,N, ,N,9850,50,2,0.51,5965542170,604258,22.46,9700,10060,9610,12740,6860,9800,9872.52,6.36,0,-18239,11260,10530,10160,9430,9060,10345,9245,401,2940,500,6070,10,1,80139933,7894,-328.33,4.69,12,0.75,-30.00,2101.00,17700,20240408,-44.35,3334,20231114,195.44,17700,-44.35,20240408,3750,162.67,20240116,17700,-44.35,20240408,3515,180.23,20231120,0.21,N,115450,500,400 억,,5095346,N,N,549,N,00,N +20241120,110818,57,100.00,KSQ150,,유통,N,N,N,N, ,N,9750,-50,5,-0.51,5248942770,531477,19.76,9700,10060,9610,12740,6860,9800,9876.16,6.36,0,-31467,11260,10530,10160,9430,9060,10345,9245,401,2940,500,6070,10,1,80139933,7814,-325.00,4.64,12,0.66,-30.00,2101.00,17700,20240408,-44.92,3334,20231114,192.44,17700,-44.92,20240408,3750,160.00,20240116,17700,-44.92,20240408,3515,177.38,20231120,0.21,N,115450,500,400 억,,5095346,N,N,549,N,00,N +20241120,100816,57,100.00,KSQ150,,유통,N,N,N,N, ,N,9920,120,2,1.22,4197660610,424295,15.77,9700,10060,9610,12740,6860,9800,9893.29,6.36,0,-18726,11260,10530,10160,9430,9060,10345,9245,401,2940,500,6070,10,1,80139933,7950,-330.67,4.72,12,0.53,-30.00,2101.00,17700,20240408,-43.95,3334,20231114,197.54,17700,-43.95,20240408,3750,164.53,20240116,17700,-43.95,20240408,3515,182.22,20231120,0.21,N,115450,500,400 억,,5095346,N,N,549,N,00,N +20241120,090815,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10030,230,2,2.35,1246897460,126861,4.72,9700,10030,9610,12740,6860,9800,9828.88,6.36,0,17352,11260,10530,10160,9430,9060,10345,9245,401,2940,500,6070,10,1,80139933,8038,-334.33,4.77,12,0.16,-30.00,2101.00,17700,20240408,-43.33,3334,20231114,200.84,17700,-43.33,20240408,3750,167.47,20240116,17700,-43.33,20240408,3515,185.35,20231120,0.21,N,115450,500,400 억,,5095346,N,N,549,N,00,N 20241119,160732,54,100.00,KSQ150,,유통,N,N,N,N, ,N,9800,-1420,5,-12.66,27166462380,2673504,22.75,10800,10890,9790,14580,7860,11220,10160.58,6.68,0,-250323,13460,12340,10840,9720,8220,12900,10280,401,3360,500,6950,10,1,80139933,7854,-326.67,4.66,12,3.34,-30.00,2101.00,17700,20240408,-44.63,3334,20231114,193.94,17700,-44.63,20240408,3750,161.33,20240116,17700,-44.63,20240408,3515,178.81,20231120,0.21,N,115450,500,400 억,,5350196,N,N,549,N,01,N 20241119,150743,54,100.00,KSQ150,,유통,N,N,N,N, ,N,9870,-1350,5,-12.03,26318948190,2587307,22.02,10800,10890,9790,14580,7860,11220,10171.46,6.68,0,-229684,13460,12340,10840,9720,8220,12900,10280,401,3360,500,6950,10,1,80139933,7910,-329.00,4.70,12,3.23,-30.00,2101.00,17700,20240408,-44.24,3334,20231114,196.04,17700,-44.24,20240408,3750,163.20,20240116,17700,-44.24,20240408,3515,180.80,20231120,0.21,N,115450,500,400 억,,5350196,N,N,1236,N,01,N 20241119,140743,54,100.00,KSQ150,,유통,N,N,N,N, ,N,9930,-1290,5,-11.50,23689667100,2320598,19.75,10800,10890,9890,14580,7860,11220,10207.50,6.68,0,-196461,13460,12340,10840,9720,8220,12900,10280,401,3360,500,6950,10,1,80139933,7958,-331.00,4.73,12,2.90,-30.00,2101.00,17700,20240408,-43.90,3334,20231114,197.84,17700,-43.90,20240408,3750,164.80,20240116,17700,-43.90,20240408,3515,182.50,20231120,0.21,N,115450,500,400 억,,5350196,N,N,1236,N,01,N diff --git a/115480/price/prices-20241101.csv b/115480/price/prices-20241101.csv index 4c1c0442bb8c..0c14354965c1 100644 --- a/115480/price/prices-20241101.csv +++ b/115480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160804,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,629,-3,5,-0.47,59791891,94215,44.67,626,665,626,821,443,632,634.63,0.11,0,-3697,682,656,643,617,604,650,611,303,189,500,450,1,1,60624558,381,-3.70,0.55,12,0.16,-170.00,1144.00,950,20231128,-33.79,616,20241115,2.11,896,-29.80,20240111,616,2.11,20241115,950,-33.79,20231128,616,2.11,20241115,1.17,N,115480,500,303 억,,68697,N,N,0,N,00,N +20241120,150814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,629,-3,5,-0.47,57417100,90437,42.88,626,665,626,821,443,632,634.89,0.11,0,-3646,682,656,643,617,604,650,611,303,189,500,450,1,1,60624558,381,-3.70,0.55,12,0.15,-170.00,1144.00,950,20231128,-33.79,616,20241115,2.11,896,-29.80,20240111,616,2.11,20241115,950,-33.79,20231128,616,2.11,20241115,1.17,N,115480,500,303 억,,68697,N,N,0,N,00,N +20241120,140817,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,633,1,2,0.16,32205591,50531,23.96,626,665,626,821,443,632,637.34,0.11,0,-4043,682,656,643,617,604,650,611,303,189,500,450,1,1,60624558,384,-3.72,0.55,12,0.08,-170.00,1144.00,950,20231128,-33.37,616,20241115,2.76,896,-29.35,20240111,616,2.76,20241115,950,-33.37,20231128,616,2.76,20241115,1.17,N,115480,500,303 억,,68697,N,N,0,N,00,N +20241120,130817,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,633,1,2,0.16,26131476,40908,19.40,626,665,626,821,443,632,638.79,0.11,0,-4560,682,656,643,617,604,650,611,303,189,500,450,1,1,60624558,384,-3.72,0.55,12,0.07,-170.00,1144.00,950,20231128,-33.37,616,20241115,2.76,896,-29.35,20240111,616,2.76,20241115,950,-33.37,20231128,616,2.76,20241115,1.17,N,115480,500,303 억,,68697,N,N,0,N,00,N +20241120,120816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,635,3,2,0.47,20761380,32428,15.37,626,665,626,821,443,632,640.23,0.11,0,-4340,682,656,643,617,604,650,611,303,189,500,450,1,1,60624558,385,-3.74,0.56,12,0.05,-170.00,1144.00,950,20231128,-33.16,616,20241115,3.08,896,-29.13,20240111,616,3.08,20241115,950,-33.16,20231128,616,3.08,20241115,1.17,N,115480,500,303 억,,68697,N,N,0,N,00,N +20241120,110819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,635,3,2,0.47,20208559,31557,14.96,626,665,626,821,443,632,640.38,0.11,0,-4340,682,656,643,617,604,650,611,303,189,500,450,1,1,60624558,385,-3.74,0.56,12,0.05,-170.00,1144.00,950,20231128,-33.16,616,20241115,3.08,896,-29.13,20240111,616,3.08,20241115,950,-33.16,20231128,616,3.08,20241115,1.17,N,115480,500,303 억,,68697,N,N,0,N,00,N +20241120,100816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,635,3,2,0.47,16576646,25839,12.25,626,665,626,821,443,632,641.54,0.11,0,-4215,682,656,643,617,604,650,611,303,189,500,450,1,1,60624558,385,-3.74,0.56,12,0.04,-170.00,1144.00,950,20231128,-33.16,616,20241115,3.08,896,-29.13,20240111,616,3.08,20241115,950,-33.16,20231128,616,3.08,20241115,1.17,N,115480,500,303 억,,68697,N,N,0,N,00,N +20241120,090815,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,642,10,2,1.58,9525468,14735,6.99,626,665,626,821,443,632,646.45,0.11,0,-3274,682,656,643,617,604,650,611,303,189,500,450,1,1,60624558,389,-3.78,0.56,12,0.02,-170.00,1144.00,950,20231128,-32.42,616,20241115,4.22,896,-28.35,20240111,616,4.22,20241115,950,-32.42,20231128,616,4.22,20241115,1.17,N,115480,500,303 억,,68697,N,N,0,N,00,N 20241119,160732,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,632,-26,5,-3.95,135252307,210912,473.45,658,669,630,855,461,658,641.28,0.12,0,-5500,675,666,658,649,641,671,654,303,197,500,470,1,1,60624558,383,-3.72,0.55,12,0.35,-170.00,1144.00,1010,20231110,-37.43,616,20241115,2.60,896,-29.46,20240111,616,2.60,20241115,950,-33.47,20231128,616,2.60,20241115,1.19,N,115480,500,303 억,,74139,N,N,0,N,00,N 20241119,150743,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,638,-20,5,-3.04,126725723,197467,443.27,658,669,630,855,461,658,641.76,0.12,0,-527,675,666,658,649,641,671,654,303,197,500,470,1,1,60624558,387,-3.75,0.56,12,0.33,-170.00,1144.00,1010,20231110,-36.83,616,20241115,3.57,896,-28.79,20240111,616,3.57,20241115,950,-32.84,20231128,616,3.57,20241115,1.19,N,115480,500,303 억,,74139,N,N,0,N,00,N 20241119,140743,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,638,-20,5,-3.04,108890645,169397,380.26,658,669,630,855,461,658,642.81,0.12,0,-2321,675,666,658,649,641,671,654,303,197,500,470,1,1,60624558,387,-3.75,0.56,12,0.28,-170.00,1144.00,1010,20231110,-36.83,616,20241115,3.57,896,-28.79,20240111,616,3.57,20241115,950,-32.84,20231128,616,3.57,20241115,1.19,N,115480,500,303 억,,74139,N,N,0,N,00,N diff --git a/115500/price/prices-20241101.csv b/115500/price/prices-20241101.csv index 588e1e989bae..c98448a79ea4 100644 --- a/115500/price/prices-20241101.csv +++ b/115500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7400,-270,5,-3.52,3851649530,505871,87.66,7710,7900,7390,9970,5370,7670,7614.90,1.18,0,-45973,7963,7816,7543,7396,7123,7890,7470,60,2300,500,5520,10,1,12000000,888,32.03,4.57,12,4.22,231.00,1619.00,9320,20240215,-20.60,4800,20240805,54.17,9320,-20.60,20240215,4800,54.17,20240805,9320,-20.60,20240215,4800,54.17,20240805,3.88,N,115500,500,60 억,,142089,N,N,0,N,00,N +20241120,150815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7450,-220,5,-2.87,3710901090,486894,84.37,7710,7900,7390,9970,5370,7670,7621.57,1.18,0,-45594,7963,7816,7543,7396,7123,7890,7470,60,2300,500,5520,10,1,12000000,894,32.25,4.60,12,4.06,231.00,1619.00,9320,20240215,-20.06,4800,20240805,55.21,9320,-20.06,20240215,4800,55.21,20240805,9320,-20.06,20240215,4800,55.21,20240805,3.88,N,115500,500,60 억,,142089,N,N,0,N,00,N +20241120,140817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7530,-140,5,-1.83,3468190460,454441,78.75,7710,7900,7390,9970,5370,7670,7631.77,1.18,0,-38855,7963,7816,7543,7396,7123,7890,7470,60,2300,500,5520,10,1,12000000,904,32.60,4.65,12,3.79,231.00,1619.00,9320,20240215,-19.21,4800,20240805,56.88,9320,-19.21,20240215,4800,56.88,20240805,9320,-19.21,20240215,4800,56.88,20240805,3.88,N,115500,500,60 억,,142089,N,N,0,N,00,N +20241120,130818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7470,-200,5,-2.61,3161804590,413763,71.70,7710,7900,7390,9970,5370,7670,7641.58,1.18,0,-29134,7963,7816,7543,7396,7123,7890,7470,60,2300,500,5520,10,1,12000000,896,32.34,4.61,12,3.45,231.00,1619.00,9320,20240215,-19.85,4800,20240805,55.62,9320,-19.85,20240215,4800,55.62,20240805,9320,-19.85,20240215,4800,55.62,20240805,3.88,N,115500,500,60 억,,142089,N,N,0,N,00,N +20241120,120817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7480,-190,5,-2.48,2850599020,371882,64.44,7710,7900,7410,9970,5370,7670,7665.33,1.18,0,-25631,7963,7816,7543,7396,7123,7890,7470,60,2300,500,5520,10,1,12000000,898,32.38,4.62,12,3.10,231.00,1619.00,9320,20240215,-19.74,4800,20240805,55.83,9320,-19.74,20240215,4800,55.83,20240805,9320,-19.74,20240215,4800,55.83,20240805,3.88,N,115500,500,60 억,,142089,N,N,0,N,00,N +20241120,110819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7470,-200,5,-2.61,2654243550,345620,59.89,7710,7900,7410,9970,5370,7670,7679.66,1.18,0,-18873,7963,7816,7543,7396,7123,7890,7470,60,2300,500,5520,10,1,12000000,896,32.34,4.61,12,2.88,231.00,1619.00,9320,20240215,-19.85,4800,20240805,55.62,9320,-19.85,20240215,4800,55.62,20240805,9320,-19.85,20240215,4800,55.62,20240805,3.88,N,115500,500,60 억,,142089,N,N,0,N,00,N +20241120,100816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7690,20,2,0.26,2092700740,271411,47.03,7710,7900,7540,9970,5370,7670,7710.46,1.18,0,-29314,7963,7816,7543,7396,7123,7890,7470,60,2300,500,5520,10,1,12000000,923,33.29,4.75,12,2.26,231.00,1619.00,9320,20240215,-17.49,4800,20240805,60.21,9320,-17.49,20240215,4800,60.21,20240805,9320,-17.49,20240215,4800,60.21,20240805,3.88,N,115500,500,60 억,,142089,N,N,0,N,00,N +20241120,090815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7730,60,2,0.78,915500930,118340,20.51,7710,7900,7620,9970,5370,7670,7736.23,1.18,0,-9070,7963,7816,7543,7396,7123,7890,7470,60,2300,500,5520,10,1,12000000,928,33.46,4.77,12,0.99,231.00,1619.00,9320,20240215,-17.06,4800,20240805,61.04,9320,-17.06,20240215,4800,61.04,20240805,9320,-17.06,20240215,4800,61.04,20240805,3.88,N,115500,500,60 억,,142089,N,N,0,N,00,N 20241119,160732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7670,240,2,3.23,4291412580,569696,50.29,7290,7690,7270,9650,5210,7430,7532.96,1.34,0,-17987,8563,7996,7633,7066,6703,7815,6885,60,2220,500,5340,10,1,12000000,920,33.20,4.74,12,4.75,231.00,1619.00,9320,20240215,-17.70,4800,20240805,59.79,9320,-17.70,20240215,4800,59.79,20240805,9320,-17.70,20240215,4800,59.79,20240805,3.90,N,115500,500,60 억,,160872,N,N,0,N,00,N 20241119,150744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7610,180,2,2.42,3920867530,521193,46.01,7290,7690,7270,9650,5210,7430,7523.80,1.34,0,-4737,8563,7996,7633,7066,6703,7815,6885,60,2220,500,5340,10,1,12000000,913,32.94,4.70,12,4.34,231.00,1619.00,9320,20240215,-18.35,4800,20240805,58.54,9320,-18.35,20240215,4800,58.54,20240805,9320,-18.35,20240215,4800,58.54,20240805,3.90,N,115500,500,60 억,,160872,N,N,0,N,00,N 20241119,140743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7550,120,2,1.62,2859210180,381920,33.71,7290,7640,7270,9650,5210,7430,7487.18,1.34,0,28423,8563,7996,7633,7066,6703,7815,6885,60,2220,500,5340,10,1,12000000,906,32.68,4.66,12,3.18,231.00,1619.00,9320,20240215,-18.99,4800,20240805,57.29,9320,-18.99,20240215,4800,57.29,20240805,9320,-18.99,20240215,4800,57.29,20240805,3.90,N,115500,500,60 억,,160872,N,N,0,N,00,N diff --git a/115530/price/prices-20241101.csv b/115530/price/prices-20241101.csv index 3f68dc20020d..74ac7942657e 100644 --- a/115530/price/prices-20241101.csv +++ b/115530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,405,-8,5,-1.94,49201225,117932,126.98,409,430,405,536,290,413,417.20,0.52,0,-1901,430,421,415,406,400,418,403,68,123,100,270,1,1,67963000,275,67.50,2.44,12,0.17,6.00,166.00,650,20240826,-37.69,236,20240307,71.61,650,-37.69,20240826,236,71.61,20240307,650,-37.69,20240826,236,71.61,20240307,0.00,N,115530,100,67 억,,354552,N,N,0,N,00,N +20241120,150815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,407,-6,5,-1.45,47575338,113928,122.67,409,430,406,536,290,413,417.59,0.52,0,-2893,430,421,415,406,400,418,403,68,123,100,270,1,1,67963000,277,67.83,2.45,12,0.17,6.00,166.00,650,20240826,-37.38,236,20240307,72.46,650,-37.38,20240826,236,72.46,20240307,650,-37.38,20240826,236,72.46,20240307,0.00,N,115530,100,67 억,,354552,N,N,0,N,00,N +20241120,140817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,413,0,3,0.00,36132344,85937,92.53,409,430,409,536,290,413,420.45,0.52,0,-2879,430,421,415,406,400,418,403,68,123,100,270,1,1,67963000,281,68.83,2.49,12,0.13,6.00,166.00,650,20240826,-36.46,236,20240307,75.00,650,-36.46,20240826,236,75.00,20240307,650,-36.46,20240826,236,75.00,20240307,0.00,N,115530,100,67 억,,354552,N,N,0,N,00,N +20241120,130818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,412,-1,5,-0.24,35742896,84992,91.51,409,430,409,536,290,413,420.54,0.52,0,-2879,430,421,415,406,400,418,403,68,123,100,270,1,1,67963000,280,68.67,2.48,12,0.13,6.00,166.00,650,20240826,-36.62,236,20240307,74.58,650,-36.62,20240826,236,74.58,20240307,650,-36.62,20240826,236,74.58,20240307,0.00,N,115530,100,67 억,,354552,N,N,0,N,00,N +20241120,120817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,413,0,3,0.00,35016659,83233,89.62,409,430,409,536,290,413,420.71,0.52,0,-2879,430,421,415,406,400,418,403,68,123,100,270,1,1,67963000,281,68.83,2.49,12,0.12,6.00,166.00,650,20240826,-36.46,236,20240307,75.00,650,-36.46,20240826,236,75.00,20240307,650,-36.46,20240826,236,75.00,20240307,0.00,N,115530,100,67 억,,354552,N,N,0,N,00,N +20241120,110819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,418,5,2,1.21,25335561,59738,64.32,409,430,409,536,290,413,424.11,0.52,0,-2774,430,421,415,406,400,418,403,68,123,100,270,1,1,67963000,284,69.67,2.52,12,0.09,6.00,166.00,650,20240826,-35.69,236,20240307,77.12,650,-35.69,20240826,236,77.12,20240307,650,-35.69,20240826,236,77.12,20240307,0.00,N,115530,100,67 억,,354552,N,N,0,N,00,N +20241120,100817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,416,3,2,0.73,23457612,55243,59.48,409,430,409,536,290,413,424.63,0.52,0,-826,430,421,415,406,400,418,403,68,123,100,270,1,1,67963000,283,69.33,2.51,12,0.08,6.00,166.00,650,20240826,-36.00,236,20240307,76.27,650,-36.00,20240826,236,76.27,20240307,650,-36.00,20240826,236,76.27,20240307,0.00,N,115530,100,67 억,,354552,N,N,0,N,00,N +20241120,090816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,417,4,2,0.97,17820445,41623,44.82,409,430,409,536,290,413,428.14,0.52,0,943,430,421,415,406,400,418,403,68,123,100,270,1,1,67963000,283,69.50,2.51,12,0.06,6.00,166.00,650,20240826,-35.85,236,20240307,76.69,650,-35.85,20240826,236,76.69,20240307,650,-35.85,20240826,236,76.69,20240307,0.00,N,115530,100,67 억,,354552,N,N,0,N,00,N 20241119,160732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,413,-11,5,-2.59,37944246,91873,42.53,424,424,409,551,297,424,413.01,0.57,0,-35543,446,434,422,410,398,441,417,68,127,100,270,1,1,67963000,281,68.83,2.49,12,0.14,6.00,166.00,650,20240826,-36.46,236,20240307,75.00,650,-36.46,20240826,236,75.00,20240307,650,-36.46,20240826,236,75.00,20240307,0.00,N,115530,100,67 억,,390095,N,N,0,N,00,N 20241119,150744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,414,-10,5,-2.36,28147427,68021,31.48,424,424,409,551,297,424,413.80,0.57,0,-30418,446,434,422,410,398,441,417,68,127,100,270,1,1,67963000,281,69.00,2.49,12,0.10,6.00,166.00,650,20240826,-36.31,236,20240307,75.42,650,-36.31,20240826,236,75.42,20240307,650,-36.31,20240826,236,75.42,20240307,0.00,N,115530,100,67 억,,390095,N,N,0,N,00,N 20241119,140743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,415,-9,5,-2.12,24913190,60214,27.87,424,424,409,551,297,424,413.74,0.57,0,-29897,446,434,422,410,398,441,417,68,127,100,270,1,1,67963000,282,69.17,2.50,12,0.09,6.00,166.00,650,20240826,-36.15,236,20240307,75.85,650,-36.15,20240826,236,75.85,20240307,650,-36.15,20240826,236,75.85,20240307,0.00,N,115530,100,67 억,,390095,N,N,0,N,00,N diff --git a/115570/price/prices-20241101.csv b/115570/price/prices-20241101.csv index a60574e38b7e..e5cef676c6a4 100644 --- a/115570/price/prices-20241101.csv +++ b/115570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,-15,5,-0.46,430692815,132436,49.74,3255,3425,3090,4275,2305,3290,3252.08,0.56,0,-549,3713,3501,3328,3116,2943,3415,3030,40,985,500,2230,5,1,7984508,261,-1.77,0.41,12,1.66,-1846.00,8034.00,3700,20241118,-11.49,2210,20240805,48.19,3700,-11.49,20241118,2210,48.19,20240805,3700,-11.49,20241118,2210,48.19,20240805,0.10,N,115570,500,39 억,,45019,N,N,0,N,00,N +20241120,150815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,-60,5,-1.82,410933715,126338,47.45,3255,3425,3090,4275,2305,3290,3252.65,0.56,0,586,3713,3501,3328,3116,2943,3415,3030,40,985,500,2230,5,1,7984508,258,-1.75,0.40,12,1.58,-1846.00,8034.00,3700,20241118,-12.70,2210,20240805,46.15,3700,-12.70,20241118,2210,46.15,20240805,3700,-12.70,20241118,2210,46.15,20240805,0.10,N,115570,500,39 억,,45019,N,N,0,N,00,N +20241120,140817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,-65,5,-1.98,393638135,121001,45.45,3255,3425,3090,4275,2305,3290,3253.18,0.56,0,3114,3713,3501,3328,3116,2943,3415,3030,40,985,500,2230,5,1,7984508,258,-1.75,0.40,12,1.52,-1846.00,8034.00,3700,20241118,-12.84,2210,20240805,45.93,3700,-12.84,20241118,2210,45.93,20240805,3700,-12.84,20241118,2210,45.93,20240805,0.10,N,115570,500,39 억,,45019,N,N,0,N,00,N +20241120,130818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,-90,5,-2.74,355917560,109232,41.03,3255,3425,3090,4275,2305,3290,3258.36,0.56,0,3616,3713,3501,3328,3116,2943,3415,3030,40,985,500,2230,5,1,7984508,256,-1.73,0.40,12,1.37,-1846.00,8034.00,3700,20241118,-13.51,2210,20240805,44.80,3700,-13.51,20241118,2210,44.80,20240805,3700,-13.51,20241118,2210,44.80,20240805,0.10,N,115570,500,39 억,,45019,N,N,0,N,00,N +20241120,120817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,-115,5,-3.50,320896535,98256,36.90,3255,3425,3090,4275,2305,3290,3265.92,0.56,0,4934,3713,3501,3328,3116,2943,3415,3030,40,985,500,2230,5,1,7984508,254,-1.72,0.40,12,1.23,-1846.00,8034.00,3700,20241118,-14.19,2210,20240805,43.67,3700,-14.19,20241118,2210,43.67,20240805,3700,-14.19,20241118,2210,43.67,20240805,0.10,N,115570,500,39 억,,45019,N,N,0,N,00,N +20241120,110820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,-35,5,-1.06,224469140,67890,25.50,3255,3425,3130,4275,2305,3290,3306.37,0.56,0,2789,3713,3501,3328,3116,2943,3415,3030,40,985,500,2230,5,1,7984508,260,-1.76,0.41,12,0.85,-1846.00,8034.00,3700,20241118,-12.03,2210,20240805,47.29,3700,-12.03,20241118,2210,47.29,20240805,3700,-12.03,20241118,2210,47.29,20240805,0.10,N,115570,500,39 억,,45019,N,N,0,N,00,N +20241120,100817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,-10,5,-0.30,153560910,46070,17.30,3255,3425,3180,4275,2305,3290,3333.21,0.56,0,849,3713,3501,3328,3116,2943,3415,3030,40,985,500,2230,5,1,7984508,262,-1.78,0.41,12,0.58,-1846.00,8034.00,3700,20241118,-11.35,2210,20240805,48.42,3700,-11.35,20241118,2210,48.42,20240805,3700,-11.35,20241118,2210,48.42,20240805,0.10,N,115570,500,39 억,,45019,N,N,0,N,00,N +20241120,090816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,-5,5,-0.15,21569620,6572,2.47,3255,3305,3255,4275,2305,3290,3282.05,0.56,0,-416,3713,3501,3328,3116,2943,3415,3030,40,985,500,2230,5,1,7984508,262,-1.78,0.41,12,0.08,-1846.00,8034.00,3700,20241118,-11.22,2210,20240805,48.64,3700,-11.22,20241118,2210,48.64,20240805,3700,-11.22,20241118,2210,48.64,20240805,0.10,N,115570,500,39 억,,45019,N,N,0,N,00,N 20241119,160733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,-280,5,-7.84,889869355,265599,46.35,3495,3540,3155,4640,2500,3570,3350.42,0.38,0,16300,4066,3817,3451,3202,2836,3942,3327,40,1070,500,2420,5,1,7984508,263,-1.78,0.41,12,3.33,-1846.00,8034.00,3700,20241118,-11.08,2210,20240805,48.87,3700,-11.08,20241118,2210,48.87,20240805,3700,-11.08,20241118,2210,48.87,20240805,0.08,N,115570,500,39 억,,30376,N,N,0,N,00,N 20241119,150744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,-280,5,-7.84,866165705,258375,45.09,3495,3540,3155,4640,2500,3570,3352.36,0.38,0,17083,4066,3817,3451,3202,2836,3942,3327,40,1070,500,2420,5,1,7984508,263,-1.78,0.41,12,3.24,-1846.00,8034.00,3700,20241118,-11.08,2210,20240805,48.87,3700,-11.08,20241118,2210,48.87,20240805,3700,-11.08,20241118,2210,48.87,20240805,0.08,N,115570,500,39 억,,30376,N,N,0,N,00,N 20241119,140744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,-280,5,-7.84,829020940,247098,43.12,3495,3540,3155,4640,2500,3570,3355.03,0.38,0,17702,4066,3817,3451,3202,2836,3942,3327,40,1070,500,2420,5,1,7984508,263,-1.78,0.41,12,3.09,-1846.00,8034.00,3700,20241118,-11.08,2210,20240805,48.87,3700,-11.08,20241118,2210,48.87,20240805,3700,-11.08,20241118,2210,48.87,20240805,0.08,N,115570,500,39 억,,30376,N,N,0,N,00,N diff --git a/115610/price/prices-20241101.csv b/115610/price/prices-20241101.csv index 20b69bbbb033..542971a46f56 100644 --- a/115610/price/prices-20241101.csv +++ b/115610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2130,20,2,0.95,726689710,345123,25.75,2130,2200,2040,2740,1480,2110,2105.60,1.53,0,57770,2611,2360,2179,1928,1747,2270,1838,81,630,500,1300,5,1,16254535,346,-7.15,5.27,12,2.12,-298.00,404.00,6100,20240126,-65.08,1850,20240805,15.14,6100,-65.08,20240126,1850,15.14,20240805,6100,-65.08,20240126,1850,15.14,20240805,0.64,N,115610,500,81 억,,249307,N,N,0,N,00,N +20241120,150815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2140,30,2,1.42,708858185,336768,25.13,2130,2200,2040,2740,1480,2110,2104.89,1.53,0,61245,2611,2360,2179,1928,1747,2270,1838,81,630,500,1300,5,1,16254535,348,-7.18,5.30,12,2.07,-298.00,404.00,6100,20240126,-64.92,1850,20240805,15.68,6100,-64.92,20240126,1850,15.68,20240805,6100,-64.92,20240126,1850,15.68,20240805,0.64,N,115610,500,81 억,,249307,N,N,0,N,00,N +20241120,140818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2160,50,2,2.37,676940935,321860,24.02,2130,2200,2040,2740,1480,2110,2103.22,1.53,0,62660,2611,2360,2179,1928,1747,2270,1838,81,630,500,1300,5,1,16254535,351,-7.25,5.35,12,1.98,-298.00,404.00,6100,20240126,-64.59,1850,20240805,16.76,6100,-64.59,20240126,1850,16.76,20240805,6100,-64.59,20240126,1850,16.76,20240805,0.64,N,115610,500,81 억,,249307,N,N,0,N,00,N +20241120,130819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2150,40,2,1.90,576588395,275630,20.57,2130,2200,2040,2740,1480,2110,2091.89,1.53,0,45016,2611,2360,2179,1928,1747,2270,1838,81,630,500,1300,5,1,16254535,349,-7.21,5.32,12,1.70,-298.00,404.00,6100,20240126,-64.75,1850,20240805,16.22,6100,-64.75,20240126,1850,16.22,20240805,6100,-64.75,20240126,1850,16.22,20240805,0.64,N,115610,500,81 억,,249307,N,N,0,N,00,N +20241120,120818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2125,15,2,0.71,488070250,233989,17.46,2130,2200,2040,2740,1480,2110,2085.87,1.53,0,30273,2611,2360,2179,1928,1747,2270,1838,81,630,500,1300,5,1,16254535,345,-7.13,5.26,12,1.44,-298.00,404.00,6100,20240126,-65.16,1850,20240805,14.86,6100,-65.16,20240126,1850,14.86,20240805,6100,-65.16,20240126,1850,14.86,20240805,0.64,N,115610,500,81 억,,249307,N,N,0,N,00,N +20241120,110820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2060,-50,5,-2.37,386295740,184728,13.78,2130,2200,2040,2740,1480,2110,2091.16,1.53,0,21800,2611,2360,2179,1928,1747,2270,1838,81,630,500,1300,5,1,16254535,335,-6.91,5.10,12,1.14,-298.00,404.00,6100,20240126,-66.23,1850,20240805,11.35,6100,-66.23,20240126,1850,11.35,20240805,6100,-66.23,20240126,1850,11.35,20240805,0.64,N,115610,500,81 억,,249307,N,N,0,N,00,N +20241120,100817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2070,-40,5,-1.90,280883665,133751,9.98,2130,2200,2040,2740,1480,2110,2100.05,1.53,0,26641,2611,2360,2179,1928,1747,2270,1838,81,630,500,1300,5,1,16254535,336,-6.95,5.12,12,0.82,-298.00,404.00,6100,20240126,-66.07,1850,20240805,11.89,6100,-66.07,20240126,1850,11.89,20240805,6100,-66.07,20240126,1850,11.89,20240805,0.64,N,115610,500,81 억,,249307,N,N,0,N,00,N +20241120,090816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2140,30,2,1.42,84116815,39334,2.94,2130,2200,2100,2740,1480,2110,2138.53,1.53,0,-767,2611,2360,2179,1928,1747,2270,1838,81,630,500,1300,5,1,16254535,348,-7.18,5.30,12,0.24,-298.00,404.00,6100,20240126,-64.92,1850,20240805,15.68,6100,-64.92,20240126,1850,15.68,20240805,6100,-64.92,20240126,1850,15.68,20240805,0.64,N,115610,500,81 억,,249307,N,N,0,N,00,N 20241119,160733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2110,-280,5,-11.72,2861485827,1338026,281.74,2385,2430,1998,3105,1675,2390,2138.59,1.65,0,-19276,2646,2517,2431,2302,2216,2475,2260,81,715,500,1480,5,1,16254535,343,-7.08,5.22,12,8.23,-298.00,404.00,6100,20240126,-65.41,1850,20240805,14.05,6100,-65.41,20240126,1850,14.05,20240805,6100,-65.41,20240126,1850,14.05,20240805,0.67,N,115610,500,81 억,,268567,N,N,0,N,00,N 20241119,150744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2085,-305,5,-12.76,2809642267,1313416,276.55,2385,2430,1998,3105,1675,2390,2139.19,1.65,0,-14578,2646,2517,2431,2302,2216,2475,2260,81,715,500,1480,5,1,16254535,339,-7.00,5.16,12,8.08,-298.00,404.00,6100,20240126,-65.82,1850,20240805,12.70,6100,-65.82,20240126,1850,12.70,20240805,6100,-65.82,20240126,1850,12.70,20240805,0.67,N,115610,500,81 억,,268567,N,N,0,N,00,N 20241119,140744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2060,-330,5,-13.81,2312467770,1069440,225.18,2385,2430,2055,3105,1675,2390,2162.32,1.65,0,-37820,2646,2517,2431,2302,2216,2475,2260,81,715,500,1480,5,1,16254535,335,-6.91,5.10,12,6.58,-298.00,404.00,6100,20240126,-66.23,1850,20240805,11.35,6100,-66.23,20240126,1850,11.35,20240805,6100,-66.23,20240126,1850,11.35,20240805,0.67,N,115610,500,81 억,,268567,N,N,0,N,00,N diff --git a/116100/price/prices-20241101.csv b/116100/price/prices-20241101.csv index ee5de7e0ffcf..d47d20bd8da6 100644 --- a/116100/price/prices-20241101.csv +++ b/116100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160806,57,100.00,KONEX,,,N,N,N,N, ,N,1598,-1,5,-0.06,69598,51,5100.00,1360,1598,1360,1838,1360,1599,1364.67,0.00,0,0,1599,1599,1599,1599,1599,1599,1599,31,239,500,950,1,1,6239986,100,29.59,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.20,900,20240103,77.56,2195,-27.20,20240726,900,77.56,20240103,2195,-27.20,20240726,900,77.56,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241120,150816,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,0.00,0,0,1599,1599,1599,1599,1599,1599,1599,31,239,500,950,1,1,6239986,100,29.61,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.15,900,20240103,77.67,2195,-27.15,20240726,900,77.67,20240103,2195,-27.15,20240726,900,77.67,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241120,140818,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,0.00,0,0,1599,1599,1599,1599,1599,1599,1599,31,239,500,950,1,1,6239986,100,29.61,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.15,900,20240103,77.67,2195,-27.15,20240726,900,77.67,20240103,2195,-27.15,20240726,900,77.67,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241120,130819,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,0.00,0,0,1599,1599,1599,1599,1599,1599,1599,31,239,500,950,1,1,6239986,100,29.61,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.15,900,20240103,77.67,2195,-27.15,20240726,900,77.67,20240103,2195,-27.15,20240726,900,77.67,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241120,120818,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,0.00,0,0,1599,1599,1599,1599,1599,1599,1599,31,239,500,950,1,1,6239986,100,29.61,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.15,900,20240103,77.67,2195,-27.15,20240726,900,77.67,20240103,2195,-27.15,20240726,900,77.67,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241120,110820,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,0.00,0,0,1599,1599,1599,1599,1599,1599,1599,31,239,500,950,1,1,6239986,100,29.61,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.15,900,20240103,77.67,2195,-27.15,20240726,900,77.67,20240103,2195,-27.15,20240726,900,77.67,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241120,100818,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,0.00,0,0,1599,1599,1599,1599,1599,1599,1599,31,239,500,950,1,1,6239986,100,29.61,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.15,900,20240103,77.67,2195,-27.15,20240726,900,77.67,20240103,2195,-27.15,20240726,900,77.67,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241120,090816,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,0.00,0,0,1599,1599,1599,1599,1599,1599,1599,31,239,500,950,1,1,6239986,100,29.61,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.15,900,20240103,77.67,2195,-27.15,20240726,900,77.67,20240103,2195,-27.15,20240726,900,77.67,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N 20241119,160733,57,100.00,KONEX,,,N,N,N,N, ,N,1599,200,2,14.30,1599,1,16.67,1599,1599,1599,1608,1190,1399,1599.00,0.00,0,0,2011,1705,1552,1246,1093,1628,1169,31,209,500,830,1,1,6239986,100,29.61,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.15,900,20240103,77.67,2195,-27.15,20240726,900,77.67,20240103,2195,-27.15,20240726,900,77.67,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N 20241119,150745,57,100.00,KONEX,,,N,N,N,N, ,N,1399,0,3,0.00,0,0,0.00,0,0,0,1608,1190,1399,0.00,0.00,0,0,2011,1705,1552,1246,1093,1628,1169,31,209,500,830,1,1,6239986,87,25.91,0.49,12,0.00,54.00,2863.00,2195,20240726,-36.26,900,20240103,55.44,2195,-36.26,20240726,900,55.44,20240103,2195,-36.26,20240726,900,55.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N 20241119,140744,57,100.00,KONEX,,,N,N,N,N, ,N,1399,0,3,0.00,0,0,0.00,0,0,0,1608,1190,1399,0.00,0.00,0,0,2011,1705,1552,1246,1093,1628,1169,31,209,500,830,1,1,6239986,87,25.91,0.49,12,0.00,54.00,2863.00,2195,20240726,-36.26,900,20240103,55.44,2195,-36.26,20240726,900,55.44,20240103,2195,-36.26,20240726,900,55.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N diff --git a/117580/price/prices-20241101.csv b/117580/price/prices-20241101.csv index 1af88faf9cfa..bd1872bf73e4 100644 --- a/117580/price/prices-20241101.csv +++ b/117580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160806,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9420,90,2,0.96,1139823360,122331,65.36,9330,9420,9200,12120,6540,9330,9316.88,0.00,0,9911,9463,9396,9273,9206,9083,9430,9240,275,2790,1000,5780,10,1,27500000,2591,17.35,0.81,12,0.44,543.00,11694.00,14100,20240604,-33.19,7750,20231227,21.55,14100,-33.19,20240604,7960,18.34,20240103,14100,-33.19,20240604,7750,21.55,20231227,3.01,N,117580,1000,275 억,,0,N,N,3,N,00,N +20241120,150816,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9350,20,2,0.21,931965370,100233,53.55,9330,9380,9200,12120,6540,9330,9297.97,0.00,0,14119,9463,9396,9273,9206,9083,9430,9240,275,2790,1000,5780,10,1,27500000,2571,17.22,0.80,12,0.36,543.00,11694.00,14100,20240604,-33.69,7750,20231227,20.65,14100,-33.69,20240604,7960,17.46,20240103,14100,-33.69,20240604,7750,20.65,20231227,3.01,N,117580,1000,275 억,,0,N,N,0,N,00,N +20241120,140818,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9300,-30,5,-0.32,666966630,71823,38.37,9330,9370,9200,12120,6540,9330,9286.23,0.00,0,6620,9463,9396,9273,9206,9083,9430,9240,275,2790,1000,5780,10,1,27500000,2558,17.13,0.80,12,0.26,543.00,11694.00,14100,20240604,-34.04,7750,20231227,20.00,14100,-34.04,20240604,7960,16.83,20240103,14100,-34.04,20240604,7750,20.00,20231227,3.01,N,117580,1000,275 억,,0,N,N,0,N,00,N +20241120,130819,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9300,-30,5,-0.32,616651940,66406,35.48,9330,9370,9200,12120,6540,9330,9286.06,0.00,0,6585,9463,9396,9273,9206,9083,9430,9240,275,2790,1000,5780,10,1,27500000,2558,17.13,0.80,12,0.24,543.00,11694.00,14100,20240604,-34.04,7750,20231227,20.00,14100,-34.04,20240604,7960,16.83,20240103,14100,-34.04,20240604,7750,20.00,20231227,3.01,N,117580,1000,275 억,,0,N,N,0,N,00,N +20241120,120818,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9300,-30,5,-0.32,562273180,60556,32.35,9330,9370,9200,12120,6540,9330,9285.14,0.00,0,5611,9463,9396,9273,9206,9083,9430,9240,275,2790,1000,5780,10,1,27500000,2558,17.13,0.80,12,0.22,543.00,11694.00,14100,20240604,-34.04,7750,20231227,20.00,14100,-34.04,20240604,7960,16.83,20240103,14100,-34.04,20240604,7750,20.00,20231227,3.01,N,117580,1000,275 억,,0,N,N,0,N,00,N +20241120,110821,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9290,-40,5,-0.43,489739540,52747,28.18,9330,9370,9200,12120,6540,9330,9284.65,0.00,0,1100,9463,9396,9273,9206,9083,9430,9240,275,2790,1000,5780,10,1,27500000,2555,17.11,0.79,12,0.19,543.00,11694.00,14100,20240604,-34.11,7750,20231227,19.87,14100,-34.11,20240604,7960,16.71,20240103,14100,-34.11,20240604,7750,19.87,20231227,3.01,N,117580,1000,275 억,,0,N,N,0,N,00,N +20241120,100818,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9240,-90,5,-0.96,381777720,41085,21.95,9330,9370,9200,12120,6540,9330,9292.34,0.00,0,-2385,9463,9396,9273,9206,9083,9430,9240,275,2790,1000,5780,10,1,27500000,2541,17.02,0.79,12,0.15,543.00,11694.00,14100,20240604,-34.47,7750,20231227,19.23,14100,-34.47,20240604,7960,16.08,20240103,14100,-34.47,20240604,7750,19.23,20231227,3.01,N,117580,1000,275 억,,0,N,N,0,N,00,N +20241120,090817,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9320,-10,5,-0.11,142565560,15273,8.16,9330,9370,9300,12120,6540,9330,9334.50,0.00,0,1838,9463,9396,9273,9206,9083,9430,9240,275,2790,1000,5780,10,1,27500000,2563,17.16,0.80,12,0.06,543.00,11694.00,14100,20240604,-33.90,7750,20231227,20.26,14100,-33.90,20240604,7960,17.09,20240103,14100,-33.90,20240604,7750,20.26,20231227,3.01,N,117580,1000,275 억,,0,N,N,0,N,00,N 20241119,160733,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9330,190,2,2.08,1695855480,182917,114.84,9280,9340,9150,11880,6400,9140,9271.17,0.00,0,34346,9460,9300,9120,8960,8780,9380,9040,275,2740,1000,5660,10,1,27500000,2566,17.18,0.80,12,0.67,543.00,11694.00,14100,20240604,-33.83,7750,20231227,20.39,14100,-33.83,20240604,7960,17.21,20240103,14100,-33.83,20240604,7750,20.39,20231227,3.09,N,117580,1000,275 억,,0,N,N,12,N,00,N 20241119,150745,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9310,170,2,1.86,1621956520,174992,109.87,9280,9340,9150,11880,6400,9140,9268.75,0.00,0,33093,9460,9300,9120,8960,8780,9380,9040,275,2740,1000,5660,10,1,27500000,2560,17.15,0.80,12,0.64,543.00,11694.00,14100,20240604,-33.97,7750,20231227,20.13,14100,-33.97,20240604,7960,16.96,20240103,14100,-33.97,20240604,7750,20.13,20231227,3.09,N,117580,1000,275 억,,0,N,N,12,N,00,N 20241119,140745,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9300,160,2,1.75,1406874060,151907,95.37,9280,9340,9150,11880,6400,9140,9261.42,0.00,0,33382,9460,9300,9120,8960,8780,9380,9040,275,2740,1000,5660,10,1,27500000,2558,17.13,0.80,12,0.55,543.00,11694.00,14100,20240604,-34.04,7750,20231227,20.00,14100,-34.04,20240604,7960,16.83,20240103,14100,-34.04,20240604,7750,20.00,20231227,3.09,N,117580,1000,275 억,,0,N,N,12,N,00,N diff --git a/117670/price/prices-20241101.csv b/117670/price/prices-20241101.csv index a4b67e5a1548..084aae3bd4cb 100644 --- a/117670/price/prices-20241101.csv +++ b/117670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160806,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231113,0.00,945,20231113,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241120,150816,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231113,0.00,945,20231113,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241120,140818,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231113,0.00,945,20231113,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241120,130819,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231113,0.00,945,20231113,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241120,120818,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231113,0.00,945,20231113,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241120,110821,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231113,0.00,945,20231113,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241120,100818,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231113,0.00,945,20231113,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241120,090817,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231113,0.00,945,20231113,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N 20241119,160734,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231110,0.00,945,20231110,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N 20241119,150745,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231110,0.00,945,20231110,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N 20241119,140745,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231110,0.00,945,20231110,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N diff --git a/117730/price/prices-20241101.csv b/117730/price/prices-20241101.csv index 8837e834cf49..4e3feda4ec9f 100644 --- a/117730/price/prices-20241101.csv +++ b/117730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7610,-170,5,-2.19,493235290,64501,32.80,7810,7840,7360,10110,5450,7780,7647.21,1.08,0,-4439,8386,8082,7696,7392,7006,8235,7545,89,2330,500,5600,10,1,17837060,1357,-2.69,4.32,12,0.36,-2831.00,1763.00,25400,20231116,-70.04,7000,20241031,8.71,24350,-68.75,20240116,7000,8.71,20241031,24350,-68.75,20240116,7000,8.71,20241031,0.20,N,117730,500,89 억,,191934,N,N,29,N,00,N +20241120,150817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7630,-150,5,-1.93,467286140,61095,31.07,7810,7840,7360,10110,5450,7780,7648.52,1.08,0,-3521,8386,8082,7696,7392,7006,8235,7545,89,2330,500,5600,10,1,17837060,1361,-2.70,4.33,12,0.34,-2831.00,1763.00,25400,20231116,-69.96,7000,20241031,9.00,24350,-68.67,20240116,7000,9.00,20241031,24350,-68.67,20240116,7000,9.00,20241031,0.20,N,117730,500,89 억,,191934,N,N,126,N,00,N +20241120,140819,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7640,-140,5,-1.80,432984940,56596,28.78,7810,7840,7360,10110,5450,7780,7650.45,1.08,0,-3791,8386,8082,7696,7392,7006,8235,7545,89,2330,500,5600,10,1,17837060,1363,-2.70,4.33,12,0.32,-2831.00,1763.00,25400,20231116,-69.92,7000,20241031,9.14,24350,-68.62,20240116,7000,9.14,20241031,24350,-68.62,20240116,7000,9.14,20241031,0.20,N,117730,500,89 억,,191934,N,N,126,N,00,N +20241120,130820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7670,-110,5,-1.41,383099950,50060,25.46,7810,7840,7360,10110,5450,7780,7652.82,1.08,0,-3633,8386,8082,7696,7392,7006,8235,7545,89,2330,500,5600,10,1,17837060,1368,-2.71,4.35,12,0.28,-2831.00,1763.00,25400,20231116,-69.80,7000,20241031,9.57,24350,-68.50,20240116,7000,9.57,20241031,24350,-68.50,20240116,7000,9.57,20241031,0.20,N,117730,500,89 억,,191934,N,N,126,N,00,N +20241120,120819,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7680,-100,5,-1.29,354836950,46371,23.58,7810,7840,7360,10110,5450,7780,7652.13,1.08,0,-2937,8386,8082,7696,7392,7006,8235,7545,89,2330,500,5600,10,1,17837060,1370,-2.71,4.36,12,0.26,-2831.00,1763.00,25400,20231116,-69.76,7000,20241031,9.71,24350,-68.46,20240116,7000,9.71,20241031,24350,-68.46,20240116,7000,9.71,20241031,0.20,N,117730,500,89 억,,191934,N,N,126,N,00,N +20241120,110821,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7630,-150,5,-1.93,332829030,43508,22.12,7810,7840,7360,10110,5450,7780,7649.84,1.08,0,-2546,8386,8082,7696,7392,7006,8235,7545,89,2330,500,5600,10,1,17837060,1361,-2.70,4.33,12,0.24,-2831.00,1763.00,25400,20231116,-69.96,7000,20241031,9.00,24350,-68.67,20240116,7000,9.00,20241031,24350,-68.67,20240116,7000,9.00,20241031,0.20,N,117730,500,89 억,,191934,N,N,126,N,00,N +20241120,100819,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7600,-180,5,-2.31,253076540,33056,16.81,7810,7840,7360,10110,5450,7780,7655.99,1.08,0,-3636,8386,8082,7696,7392,7006,8235,7545,89,2330,500,5600,10,1,17837060,1356,-2.68,4.31,12,0.19,-2831.00,1763.00,25400,20231116,-70.08,7000,20241031,8.57,24350,-68.79,20240116,7000,8.57,20241031,24350,-68.79,20240116,7000,8.57,20241031,0.20,N,117730,500,89 억,,191934,N,N,126,N,00,N +20241120,090817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7670,-110,5,-1.41,69206450,8927,4.54,7810,7840,7670,10110,5450,7780,7752.49,1.08,0,-3373,8386,8082,7696,7392,7006,8235,7545,89,2330,500,5600,10,1,17837060,1368,-2.71,4.35,12,0.05,-2831.00,1763.00,25400,20231116,-69.80,7000,20241031,9.57,24350,-68.50,20240116,7000,9.57,20241031,24350,-68.50,20240116,7000,9.57,20241031,0.20,N,117730,500,89 억,,191934,N,N,126,N,00,N 20241119,160734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7780,440,2,5.99,1513390790,195313,244.96,7340,8000,7310,9540,5140,7340,7748.51,1.05,0,5227,7713,7526,7413,7226,7113,7470,7170,89,2200,500,5280,10,1,17837060,1388,-2.75,4.41,12,1.09,-2831.00,1763.00,25400,20231116,-69.37,7000,20241031,11.14,24350,-68.05,20240116,7000,11.14,20241031,24350,-68.05,20240116,7000,11.14,20241031,0.21,N,117730,500,89 억,,186707,N,N,126,N,00,N 20241119,150746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7710,370,2,5.04,1441922580,186099,233.41,7340,8000,7310,9540,5140,7340,7748.15,1.05,0,6926,7713,7526,7413,7226,7113,7470,7170,89,2200,500,5280,10,1,17837060,1375,-2.72,4.37,12,1.04,-2831.00,1763.00,25400,20231116,-69.65,7000,20241031,10.14,24350,-68.34,20240116,7000,10.14,20241031,24350,-68.34,20240116,7000,10.14,20241031,0.21,N,117730,500,89 억,,186707,N,N,227,N,00,N 20241119,140745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7670,330,2,4.50,1318161310,169903,213.09,7340,8000,7310,9540,5140,7340,7758.32,1.05,0,9142,7713,7526,7413,7226,7113,7470,7170,89,2200,500,5280,10,1,17837060,1368,-2.71,4.35,12,0.95,-2831.00,1763.00,25400,20231116,-69.80,7000,20241031,9.57,24350,-68.50,20240116,7000,9.57,20241031,24350,-68.50,20240116,7000,9.57,20241031,0.21,N,117730,500,89 억,,186707,N,N,227,N,00,N diff --git a/118000/price/prices-20241101.csv b/118000/price/prices-20241101.csv index 25cd451e0d50..4ab2f781c666 100644 --- a/118000/price/prices-20241101.csv +++ b/118000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160807,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,319,0,3,0.00,33344011,103235,163.28,317,333,316,414,224,319,322.99,0.32,0,-24457,328,323,319,314,310,321,312,824,95,500,220,1,1,164777364,526,-3.19,0.46,12,0.06,-100.00,688.00,684,20240621,-53.36,305,20241114,4.59,684,-53.36,20240621,305,4.59,20241114,684,-53.36,20240621,305,4.59,20241114,0.04,N,118000,500,823 억,,524261,N,N,0,N,00,N +20241120,150817,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,320,1,2,0.31,31392361,97117,153.60,317,333,316,414,224,319,323.24,0.32,0,-24349,328,323,319,314,310,321,312,824,95,500,220,1,1,164777364,527,-3.20,0.47,12,0.06,-100.00,688.00,684,20240621,-53.22,305,20241114,4.92,684,-53.22,20240621,305,4.92,20241114,684,-53.22,20240621,305,4.92,20241114,0.04,N,118000,500,823 억,,524261,N,N,0,N,00,N +20241120,140819,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,320,1,2,0.31,26351881,81309,128.60,317,333,316,414,224,319,324.10,0.32,0,-20880,328,323,319,314,310,321,312,824,95,500,220,1,1,164777364,527,-3.20,0.47,12,0.05,-100.00,688.00,684,20240621,-53.22,305,20241114,4.92,684,-53.22,20240621,305,4.92,20241114,684,-53.22,20240621,305,4.92,20241114,0.04,N,118000,500,823 억,,524261,N,N,0,N,00,N +20241120,130820,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,321,2,2,0.63,22551809,69396,109.76,317,333,316,414,224,319,324.97,0.32,0,-20050,328,323,319,314,310,321,312,824,95,500,220,1,1,164777364,529,-3.21,0.47,12,0.04,-100.00,688.00,684,20240621,-53.07,305,20241114,5.25,684,-53.07,20240621,305,5.25,20241114,684,-53.07,20240621,305,5.25,20241114,0.04,N,118000,500,823 억,,524261,N,N,0,N,00,N +20241120,120819,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,318,-1,5,-0.31,18325880,56103,88.73,317,333,317,414,224,319,326.65,0.32,0,-17234,328,323,319,314,310,321,312,824,95,500,220,1,1,164777364,524,-3.18,0.46,12,0.03,-100.00,688.00,684,20240621,-53.51,305,20241114,4.26,684,-53.51,20240621,305,4.26,20241114,684,-53.51,20240621,305,4.26,20241114,0.04,N,118000,500,823 억,,524261,N,N,0,N,00,N +20241120,110821,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,322,3,2,0.94,16121539,49200,77.82,317,333,317,414,224,319,327.67,0.32,0,-16380,328,323,319,314,310,321,312,824,95,500,220,1,1,164777364,531,-3.22,0.47,12,0.03,-100.00,688.00,684,20240621,-52.92,305,20241114,5.57,684,-52.92,20240621,305,5.57,20241114,684,-52.92,20240621,305,5.57,20241114,0.04,N,118000,500,823 억,,524261,N,N,0,N,00,N +20241120,100819,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,325,6,2,1.88,11957960,36383,57.54,317,333,317,414,224,319,328.67,0.32,0,-15092,328,323,319,314,310,321,312,824,95,500,220,1,1,164777364,536,-3.25,0.47,12,0.02,-100.00,688.00,684,20240621,-52.49,305,20241114,6.56,684,-52.49,20240621,305,6.56,20241114,684,-52.49,20240621,305,6.56,20241114,0.04,N,118000,500,823 억,,524261,N,N,0,N,00,N +20241120,090818,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,326,7,2,2.19,150068,473,0.75,317,326,317,414,224,319,317.27,0.32,0,-63,328,323,319,314,310,321,312,824,95,500,220,1,1,164777364,537,-3.26,0.47,12,0.00,-100.00,688.00,684,20240621,-52.34,305,20241114,6.89,684,-52.34,20240621,305,6.89,20241114,684,-52.34,20240621,305,6.89,20241114,0.04,N,118000,500,823 억,,524261,N,N,0,N,00,N 20241119,160734,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,319,-3,5,-0.93,20138848,63226,80.76,322,324,315,418,226,322,318.52,0.33,0,-16055,341,331,321,311,301,326,306,824,96,500,220,1,1,164777364,526,-3.19,0.46,12,0.04,-100.00,688.00,684,20240621,-53.36,305,20241114,4.59,684,-53.36,20240621,305,4.59,20241114,684,-53.36,20240621,305,4.59,20241114,0.04,N,118000,500,823 억,,540316,N,N,0,N,00,N 20241119,150746,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,321,-1,5,-0.31,16870625,52904,67.57,322,324,317,418,226,322,318.89,0.33,0,-14635,341,331,321,311,301,326,306,824,96,500,220,1,1,164777364,529,-3.21,0.47,12,0.03,-100.00,688.00,684,20240621,-53.07,305,20241114,5.25,684,-53.07,20240621,305,5.25,20241114,684,-53.07,20240621,305,5.25,20241114,0.04,N,118000,500,823 억,,540316,N,N,0,N,00,N 20241119,140745,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,320,-2,5,-0.62,10784816,33753,43.11,322,324,318,418,226,322,319.52,0.33,0,-9447,341,331,321,311,301,326,306,824,96,500,220,1,1,164777364,527,-3.20,0.47,12,0.02,-100.00,688.00,684,20240621,-53.22,305,20241114,4.92,684,-53.22,20240621,305,4.92,20241114,684,-53.22,20240621,305,4.92,20241114,0.04,N,118000,500,823 억,,540316,N,N,0,N,00,N diff --git a/118990/price/prices-20241101.csv b/118990/price/prices-20241101.csv index faa0c53c716d..f90407fef179 100644 --- a/118990/price/prices-20241101.csv +++ b/118990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160807,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11420,-280,5,-2.39,3524594690,305058,18.28,11940,11940,11340,15210,8190,11700,11554.36,1.91,0,16690,12746,12222,11876,11352,11006,12485,11615,125,3510,500,8420,10,1,24861990,2839,8.72,1.35,12,1.23,1309.00,8445.00,18650,20231228,-38.77,9200,20240805,24.13,18460,-38.14,20240102,9200,24.13,20240805,18650,-38.77,20231228,9200,24.13,20240805,4.60,N,118990,500,124 억,,474866,N,N,234,N,00,N +20241120,150817,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11420,-280,5,-2.39,3379150010,292334,17.52,11940,11940,11340,15210,8190,11700,11559.21,1.91,0,16774,12746,12222,11876,11352,11006,12485,11615,125,3510,500,8420,10,1,24861990,2839,8.72,1.35,12,1.18,1309.00,8445.00,18650,20231228,-38.77,9200,20240805,24.13,18460,-38.14,20240102,9200,24.13,20240805,18650,-38.77,20231228,9200,24.13,20240805,4.60,N,118990,500,124 억,,474866,N,N,0,N,00,N +20241120,140819,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11450,-250,5,-2.14,3122195860,269872,16.17,11940,11940,11340,15210,8190,11700,11569.17,1.91,0,17460,12746,12222,11876,11352,11006,12485,11615,125,3510,500,8420,10,1,24861990,2847,8.75,1.36,12,1.09,1309.00,8445.00,18650,20231228,-38.61,9200,20240805,24.46,18460,-37.97,20240102,9200,24.46,20240805,18650,-38.61,20231228,9200,24.46,20240805,4.60,N,118990,500,124 억,,474866,N,N,0,N,00,N +20241120,130820,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11470,-230,5,-1.97,2903496730,250794,15.03,11940,11940,11340,15210,8190,11700,11577.22,1.91,0,19638,12746,12222,11876,11352,11006,12485,11615,125,3510,500,8420,10,1,24861990,2852,8.76,1.36,12,1.01,1309.00,8445.00,18650,20231228,-38.50,9200,20240805,24.67,18460,-37.87,20240102,9200,24.67,20240805,18650,-38.50,20231228,9200,24.67,20240805,4.60,N,118990,500,124 억,,474866,N,N,0,N,00,N +20241120,120819,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11480,-220,5,-1.88,2729731860,235652,14.12,11940,11940,11340,15210,8190,11700,11583.74,1.91,0,20496,12746,12222,11876,11352,11006,12485,11615,125,3510,500,8420,10,1,24861990,2854,8.77,1.36,12,0.95,1309.00,8445.00,18650,20231228,-38.45,9200,20240805,24.78,18460,-37.81,20240102,9200,24.78,20240805,18650,-38.45,20231228,9200,24.78,20240805,4.60,N,118990,500,124 억,,474866,N,N,0,N,00,N +20241120,110822,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11440,-260,5,-2.22,2566558180,221380,13.26,11940,11940,11340,15210,8190,11700,11593.45,1.91,0,23073,12746,12222,11876,11352,11006,12485,11615,125,3510,500,8420,10,1,24861990,2844,8.74,1.35,12,0.89,1309.00,8445.00,18650,20231228,-38.66,9200,20240805,24.35,18460,-38.03,20240102,9200,24.35,20240805,18650,-38.66,20231228,9200,24.35,20240805,4.60,N,118990,500,124 억,,474866,N,N,0,N,00,N +20241120,100819,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11540,-160,5,-1.37,2178832840,187589,11.24,11940,11940,11340,15210,8190,11700,11614.93,1.91,0,24764,12746,12222,11876,11352,11006,12485,11615,125,3510,500,8420,10,1,24861990,2869,8.82,1.37,12,0.75,1309.00,8445.00,18650,20231228,-38.12,9200,20240805,25.43,18460,-37.49,20240102,9200,25.43,20240805,18650,-38.12,20231228,9200,25.43,20240805,4.60,N,118990,500,124 억,,474866,N,N,0,N,00,N +20241120,090818,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11710,10,2,0.09,622075970,52566,3.15,11940,11940,11710,15210,8190,11700,11834.19,1.91,0,-4302,12746,12222,11876,11352,11006,12485,11615,125,3510,500,8420,10,1,24861990,2911,8.95,1.39,12,0.21,1309.00,8445.00,18650,20231228,-37.21,9200,20240805,27.28,18460,-36.57,20240102,9200,27.28,20240805,18650,-37.21,20231228,9200,27.28,20240805,4.60,N,118990,500,124 억,,474866,N,N,0,N,00,N 20241119,160734,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11700,190,2,1.65,19816887370,1653978,102.20,11660,12400,11530,14960,8060,11510,11984.86,2.08,0,-37320,12703,12106,11453,10856,10203,12405,11155,125,3450,500,8280,10,1,24861990,2909,8.94,1.39,12,6.65,1309.00,8445.00,18650,20231228,-37.27,9200,20240805,27.17,18460,-36.62,20240102,9200,27.17,20240805,18650,-37.27,20231228,9200,27.17,20240805,4.61,N,118990,500,124 억,,516037,N,N,144,N,00,N 20241119,150746,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11710,200,2,1.74,19448754480,1622546,100.26,11660,12400,11530,14960,8060,11510,11989.72,2.08,0,-39991,12703,12106,11453,10856,10203,12405,11155,125,3450,500,8280,10,1,24861990,2911,8.95,1.39,12,6.53,1309.00,8445.00,18650,20231228,-37.21,9200,20240805,27.28,18460,-36.57,20240102,9200,27.28,20240805,18650,-37.21,20231228,9200,27.28,20240805,4.61,N,118990,500,124 억,,516037,N,N,144,N,00,N 20241119,140746,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11610,100,2,0.87,18602353540,1549867,95.77,11660,12400,11610,14960,8060,11510,12005.96,2.08,0,-47047,12703,12106,11453,10856,10203,12405,11155,125,3450,500,8280,10,1,24861990,2886,8.87,1.37,12,6.23,1309.00,8445.00,18650,20231228,-37.75,9200,20240805,26.20,18460,-37.11,20240102,9200,26.20,20240805,18650,-37.75,20231228,9200,26.20,20240805,4.61,N,118990,500,124 억,,516037,N,N,144,N,00,N diff --git a/119500/price/prices-20241101.csv b/119500/price/prices-20241101.csv index 4c5fba6e2416..39cea87ca1b1 100644 --- a/119500/price/prices-20241101.csv +++ b/119500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,5,2,0.18,90631245,32803,142.23,2785,2800,2730,3590,1940,2765,2762.90,1.34,0,457,2845,2805,2770,2730,2695,2825,2750,60,825,500,1930,5,1,11847232,328,17.20,0.67,12,0.28,161.00,4155.00,4095,20240131,-32.36,2550,20240805,8.63,4095,-32.36,20240131,2550,8.63,20240805,4095,-32.36,20240131,2550,8.63,20240805,2.88,N,119500,500,60 억,,158475,N,N,0,N,00,N +20241120,150817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,15,2,0.54,58855270,21323,92.45,2785,2800,2730,3590,1940,2765,2760.18,1.34,0,437,2845,2805,2770,2730,2695,2825,2750,60,825,500,1930,5,1,11847232,329,17.27,0.67,12,0.18,161.00,4155.00,4095,20240131,-32.11,2550,20240805,9.02,4095,-32.11,20240131,2550,9.02,20240805,4095,-32.11,20240131,2550,9.02,20240805,2.88,N,119500,500,60 억,,158475,N,N,0,N,00,N +20241120,140820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,10,2,0.36,45045340,16367,70.96,2785,2785,2730,3590,1940,2765,2752.21,1.34,0,982,2845,2805,2770,2730,2695,2825,2750,60,825,500,1930,5,1,11847232,329,17.24,0.67,12,0.14,161.00,4155.00,4095,20240131,-32.23,2550,20240805,8.82,4095,-32.23,20240131,2550,8.82,20240805,4095,-32.23,20240131,2550,8.82,20240805,2.88,N,119500,500,60 억,,158475,N,N,0,N,00,N +20241120,130821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2745,-20,5,-0.72,37762985,13726,59.51,2785,2785,2730,3590,1940,2765,2751.20,1.34,0,474,2845,2805,2770,2730,2695,2825,2750,60,825,500,1930,5,1,11847232,325,17.05,0.66,12,0.12,161.00,4155.00,4095,20240131,-32.97,2550,20240805,7.65,4095,-32.97,20240131,2550,7.65,20240805,4095,-32.97,20240131,2550,7.65,20240805,2.88,N,119500,500,60 억,,158475,N,N,0,N,00,N +20241120,120820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,5,2,0.18,31333200,11396,49.41,2785,2785,2730,3590,1940,2765,2749.49,1.34,0,485,2845,2805,2770,2730,2695,2825,2750,60,825,500,1930,5,1,11847232,328,17.20,0.67,12,0.10,161.00,4155.00,4095,20240131,-32.36,2550,20240805,8.63,4095,-32.36,20240131,2550,8.63,20240805,4095,-32.36,20240131,2550,8.63,20240805,2.88,N,119500,500,60 억,,158475,N,N,0,N,00,N +20241120,110822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,0,3,0.00,21335560,7765,33.67,2785,2785,2730,3590,1940,2765,2747.66,1.34,0,588,2845,2805,2770,2730,2695,2825,2750,60,825,500,1930,5,1,11847232,328,17.17,0.67,12,0.07,161.00,4155.00,4095,20240131,-32.48,2550,20240805,8.43,4095,-32.48,20240131,2550,8.43,20240805,4095,-32.48,20240131,2550,8.43,20240805,2.88,N,119500,500,60 억,,158475,N,N,0,N,00,N +20241120,100819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-15,5,-0.54,18978490,6908,29.95,2785,2785,2730,3590,1940,2765,2747.32,1.34,0,941,2845,2805,2770,2730,2695,2825,2750,60,825,500,1930,5,1,11847232,326,17.08,0.66,12,0.06,161.00,4155.00,4095,20240131,-32.84,2550,20240805,7.84,4095,-32.84,20240131,2550,7.84,20240805,4095,-32.84,20240131,2550,7.84,20240805,2.88,N,119500,500,60 억,,158475,N,N,0,N,00,N +20241120,090818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,20,2,0.72,3057930,1098,4.76,2785,2785,2785,3590,1940,2765,2785.00,1.34,0,-94,2845,2805,2770,2730,2695,2825,2750,60,825,500,1930,5,1,11847232,330,17.30,0.67,12,0.01,161.00,4155.00,4095,20240131,-31.99,2550,20240805,9.22,4095,-31.99,20240131,2550,9.22,20240805,4095,-31.99,20240131,2550,9.22,20240805,2.88,N,119500,500,60 억,,158475,N,N,0,N,00,N 20241119,160735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,0,3,0.00,57142340,20522,85.26,2740,2810,2735,3590,1940,2765,2784.45,1.35,0,-1776,2825,2795,2755,2725,2685,2810,2740,60,825,500,1930,5,1,11847232,328,17.17,0.67,12,0.17,161.00,4155.00,4095,20240131,-32.48,2550,20240805,8.43,4095,-32.48,20240131,2550,8.43,20240805,4095,-32.48,20240131,2550,8.43,20240805,2.91,N,119500,500,60 억,,160255,N,N,0,N,00,N 20241119,150746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,5,2,0.18,54689720,19635,81.57,2740,2810,2735,3590,1940,2765,2785.32,1.35,0,-1926,2825,2795,2755,2725,2685,2810,2740,60,825,500,1930,5,1,11847232,328,17.20,0.67,12,0.17,161.00,4155.00,4095,20240131,-32.36,2550,20240805,8.63,4095,-32.36,20240131,2550,8.63,20240805,4095,-32.36,20240131,2550,8.63,20240805,2.91,N,119500,500,60 억,,160255,N,N,0,N,00,N 20241119,140746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,20,2,0.72,42018150,15082,62.66,2740,2810,2735,3590,1940,2765,2785.98,1.35,0,-2701,2825,2795,2755,2725,2685,2810,2740,60,825,500,1930,5,1,11847232,330,17.30,0.67,12,0.13,161.00,4155.00,4095,20240131,-31.99,2550,20240805,9.22,4095,-31.99,20240131,2550,9.22,20240805,4095,-31.99,20240131,2550,9.22,20240805,2.91,N,119500,500,60 억,,160255,N,N,0,N,00,N diff --git a/119610/price/prices-20241101.csv b/119610/price/prices-20241101.csv index 1a1541f5cf8e..c7e936250472 100644 --- a/119610/price/prices-20241101.csv +++ b/119610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160808,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241120,150818,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241120,140820,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241120,130821,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241120,120820,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241120,110822,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241120,100820,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241120,090819,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20241119,160735,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20241119,150747,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20241119,140746,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N diff --git a/119650/price/prices-20241101.csv b/119650/price/prices-20241101.csv index 6451a0e694a6..6bdc99cb0b07 100644 --- a/119650/price/prices-20241101.csv +++ b/119650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160808,51,100.00,KOSPI,,기계,N,N,N,N, ,N,458,5,2,1.10,78954344,173414,44.87,459,470,430,588,318,453,455.29,0.30,0,-11050,513,482,467,436,421,475,429,321,135,500,0,1,1,64214329,294,-0.44,0.57,12,0.27,-1043.00,801.00,1960,20240110,-76.63,352,20240820,30.11,1960,-76.63,20240110,352,30.11,20240820,1960,-76.63,20240110,352,30.11,20240820,0.01,N,119650,500,321 억,,195770,N,N,1,N,00,N +20241120,150818,51,100.00,KOSPI,,기계,N,N,N,N, ,N,461,8,2,1.77,76116078,167226,43.26,459,470,430,588,318,453,455.17,0.30,0,-10945,513,482,467,436,421,475,429,321,135,500,0,1,1,64214329,296,-0.44,0.58,12,0.26,-1043.00,801.00,1960,20240110,-76.48,352,20240820,30.97,1960,-76.48,20240110,352,30.97,20240820,1960,-76.48,20240110,352,30.97,20240820,0.01,N,119650,500,321 억,,195770,N,N,0,N,00,N +20241120,140820,51,100.00,KOSPI,,기계,N,N,N,N, ,N,457,4,2,0.88,60738451,133765,34.61,459,470,430,588,318,453,454.07,0.30,0,-9885,513,482,467,436,421,475,429,321,135,500,0,1,1,64214329,293,-0.44,0.57,12,0.21,-1043.00,801.00,1960,20240110,-76.68,352,20240820,29.83,1960,-76.68,20240110,352,29.83,20240820,1960,-76.68,20240110,352,29.83,20240820,0.01,N,119650,500,321 억,,195770,N,N,0,N,00,N +20241120,130821,51,100.00,KOSPI,,기계,N,N,N,N, ,N,453,0,3,0.00,57074746,125722,32.53,459,470,430,588,318,453,453.98,0.30,0,-8910,513,482,467,436,421,475,429,321,135,500,0,1,1,64214329,291,-0.43,0.57,12,0.20,-1043.00,801.00,1960,20240110,-76.89,352,20240820,28.69,1960,-76.89,20240110,352,28.69,20240820,1960,-76.89,20240110,352,28.69,20240820,0.01,N,119650,500,321 억,,195770,N,N,0,N,00,N +20241120,120820,51,100.00,KOSPI,,기계,N,N,N,N, ,N,451,-2,5,-0.44,52083392,114710,29.68,459,470,430,588,318,453,454.04,0.30,0,-7259,513,482,467,436,421,475,429,321,135,500,0,1,1,64214329,290,-0.43,0.56,12,0.18,-1043.00,801.00,1960,20240110,-76.99,352,20240820,28.12,1960,-76.99,20240110,352,28.12,20240820,1960,-76.99,20240110,352,28.12,20240820,0.01,N,119650,500,321 억,,195770,N,N,0,N,00,N +20241120,110823,51,100.00,KOSPI,,기계,N,N,N,N, ,N,458,5,2,1.10,46016666,101332,26.22,459,470,430,588,318,453,454.12,0.30,0,-6805,513,482,467,436,421,475,429,321,135,500,0,1,1,64214329,294,-0.44,0.57,12,0.16,-1043.00,801.00,1960,20240110,-76.63,352,20240820,30.11,1960,-76.63,20240110,352,30.11,20240820,1960,-76.63,20240110,352,30.11,20240820,0.01,N,119650,500,321 억,,195770,N,N,0,N,00,N +20241120,100820,51,100.00,KOSPI,,기계,N,N,N,N, ,N,450,-3,5,-0.66,42052122,92591,23.96,459,470,430,588,318,453,454.17,0.30,0,-5237,513,482,467,436,421,475,429,321,135,500,0,1,1,64214329,289,-0.43,0.56,12,0.14,-1043.00,801.00,1960,20240110,-77.04,352,20240820,27.84,1960,-77.04,20240110,352,27.84,20240820,1960,-77.04,20240110,352,27.84,20240820,0.01,N,119650,500,321 억,,195770,N,N,0,N,00,N +20241120,090819,51,100.00,KOSPI,,기계,N,N,N,N, ,N,457,4,2,0.88,13578786,29495,7.63,459,470,454,588,318,453,460.38,0.30,0,-7489,513,482,467,436,421,475,429,321,135,500,0,1,1,64214329,293,-0.44,0.57,12,0.05,-1043.00,801.00,1960,20240110,-76.68,352,20240820,29.83,1960,-76.68,20240110,352,29.83,20240820,1960,-76.68,20240110,352,29.83,20240820,0.01,N,119650,500,321 억,,195770,N,N,0,N,00,N 20241119,160735,51,100.00,KOSPI,,기계,N,N,N,N, ,N,453,-10,5,-2.16,180804431,386377,39.39,464,498,452,601,325,463,467.97,0.47,0,-105343,532,497,465,430,398,515,448,321,138,500,0,1,1,64214329,291,-0.43,0.57,12,0.60,-1043.00,801.00,1960,20240110,-76.89,352,20240820,28.69,1960,-76.89,20240110,352,28.69,20240820,1960,-76.89,20240110,352,28.69,20240820,0.01,N,119650,500,321 억,,300963,N,N,0,N,00,N 20241119,150747,51,100.00,KOSPI,,기계,N,N,N,N, ,N,455,-8,5,-1.73,175000498,373587,38.08,464,498,452,601,325,463,468.43,0.47,0,-104893,532,497,465,430,398,515,448,321,138,500,0,1,1,64214329,292,-0.44,0.57,12,0.58,-1043.00,801.00,1960,20240110,-76.79,352,20240820,29.26,1960,-76.79,20240110,352,29.26,20240820,1960,-76.79,20240110,352,29.26,20240820,0.01,N,119650,500,321 억,,300963,N,N,0,N,00,N 20241119,140746,51,100.00,KOSPI,,기계,N,N,N,N, ,N,462,-1,5,-0.22,149783162,318741,32.49,464,498,460,601,325,463,469.92,0.47,0,-76985,532,497,465,430,398,515,448,321,138,500,0,1,1,64214329,297,-0.44,0.58,12,0.50,-1043.00,801.00,1960,20240110,-76.43,352,20240820,31.25,1960,-76.43,20240110,352,31.25,20240820,1960,-76.43,20240110,352,31.25,20240820,0.01,N,119650,500,321 억,,300963,N,N,0,N,00,N diff --git a/119830/price/prices-20241101.csv b/119830/price/prices-20241101.csv index b77d5d30e87b..3efcf398f5e2 100644 --- a/119830/price/prices-20241101.csv +++ b/119830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4980,-140,5,-2.73,721810895,144348,184.99,5120,5140,4800,6650,3590,5120,5000.49,1.69,0,-18893,5246,5182,5126,5062,5006,5215,5095,107,1530,500,3780,5,1,21434297,1067,-14.23,0.74,12,0.67,-350.00,6770.00,8770,20240129,-43.22,4530,20241114,9.93,8770,-43.22,20240129,4530,9.93,20241114,8770,-43.22,20240129,4530,9.93,20241114,4.35,N,119830,500,107 억,,362213,N,N,0,N,00,N +20241120,150818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4965,-155,5,-3.03,618542150,123602,158.40,5120,5140,4800,6650,3590,5120,5004.31,1.69,0,-13077,5246,5182,5126,5062,5006,5215,5095,107,1530,500,3780,5,1,21434297,1064,-14.19,0.73,12,0.58,-350.00,6770.00,8770,20240129,-43.39,4530,20241114,9.60,8770,-43.39,20240129,4530,9.60,20241114,8770,-43.39,20240129,4530,9.60,20241114,4.35,N,119830,500,107 억,,362213,N,N,0,N,00,N +20241120,140820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4950,-170,5,-3.32,560002385,111784,143.26,5120,5140,4800,6650,3590,5120,5009.68,1.69,0,-11093,5246,5182,5126,5062,5006,5215,5095,107,1530,500,3780,5,1,21434297,1061,-14.14,0.73,12,0.52,-350.00,6770.00,8770,20240129,-43.56,4530,20241114,9.27,8770,-43.56,20240129,4530,9.27,20241114,8770,-43.56,20240129,4530,9.27,20241114,4.35,N,119830,500,107 억,,362213,N,N,0,N,00,N +20241120,130821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4985,-135,5,-2.64,498140190,99312,127.27,5120,5140,4800,6650,3590,5120,5015.91,1.69,0,-5609,5246,5182,5126,5062,5006,5215,5095,107,1530,500,3780,5,1,21434297,1068,-14.24,0.74,12,0.46,-350.00,6770.00,8770,20240129,-43.16,4530,20241114,10.04,8770,-43.16,20240129,4530,10.04,20241114,8770,-43.16,20240129,4530,10.04,20241114,4.35,N,119830,500,107 억,,362213,N,N,0,N,00,N +20241120,120820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4990,-130,5,-2.54,472638695,94199,120.72,5120,5140,4800,6650,3590,5120,5017.45,1.69,0,-5623,5246,5182,5126,5062,5006,5215,5095,107,1530,500,3780,5,1,21434297,1070,-14.26,0.74,12,0.44,-350.00,6770.00,8770,20240129,-43.10,4530,20241114,10.15,8770,-43.10,20240129,4530,10.15,20241114,8770,-43.10,20240129,4530,10.15,20241114,4.35,N,119830,500,107 억,,362213,N,N,0,N,00,N +20241120,110823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-120,5,-2.34,430407725,85717,109.85,5120,5140,4800,6650,3590,5120,5021.26,1.69,0,-7797,5246,5182,5126,5062,5006,5215,5095,107,1530,500,3780,10,1,21434297,1072,-14.29,0.74,12,0.40,-350.00,6770.00,8770,20240129,-42.99,4530,20241114,10.38,8770,-42.99,20240129,4530,10.38,20241114,8770,-42.99,20240129,4530,10.38,20241114,4.35,N,119830,500,107 억,,362213,N,N,0,N,00,N +20241120,100820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,-100,5,-1.95,199555790,39429,50.53,5120,5140,5000,6650,3590,5120,5061.14,1.69,0,-10607,5246,5182,5126,5062,5006,5215,5095,107,1530,500,3780,10,1,21434297,1076,-14.34,0.74,12,0.18,-350.00,6770.00,8770,20240129,-42.76,4530,20241114,10.82,8770,-42.76,20240129,4530,10.82,20241114,8770,-42.76,20240129,4530,10.82,20241114,4.35,N,119830,500,107 억,,362213,N,N,0,N,00,N +20241120,090819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5140,20,2,0.39,25958650,5071,6.50,5120,5140,5090,6650,3590,5120,5119.04,1.69,0,-4561,5246,5182,5126,5062,5006,5215,5095,107,1530,500,3780,10,1,21434297,1102,-14.69,0.76,12,0.02,-350.00,6770.00,8770,20240129,-41.39,4530,20241114,13.47,8770,-41.39,20240129,4530,13.47,20241114,8770,-41.39,20240129,4530,13.47,20241114,4.35,N,119830,500,107 억,,362213,N,N,0,N,00,N 20241119,160736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5120,10,2,0.20,393304750,76663,41.06,5110,5190,5070,6640,3580,5110,5130.31,1.63,0,11802,5456,5282,5156,4982,4856,5220,4920,107,1530,500,3780,10,1,21434297,1097,-14.63,0.76,12,0.36,-350.00,6770.00,8770,20240129,-41.62,4530,20241114,13.02,8770,-41.62,20240129,4530,13.02,20241114,8770,-41.62,20240129,4530,13.02,20241114,4.05,N,119830,500,107 억,,350395,N,N,0,N,00,N 20241119,150747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5110,0,3,0.00,355239350,69199,37.06,5110,5190,5090,6640,3580,5110,5133.59,1.63,0,13946,5456,5282,5156,4982,4856,5220,4920,107,1530,500,3780,10,1,21434297,1095,-14.60,0.75,12,0.32,-350.00,6770.00,8770,20240129,-41.73,4530,20241114,12.80,8770,-41.73,20240129,4530,12.80,20241114,8770,-41.73,20240129,4530,12.80,20241114,4.05,N,119830,500,107 억,,350395,N,N,0,N,00,N 20241119,140747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5160,50,2,0.98,343215630,66852,35.81,5110,5190,5090,6640,3580,5110,5133.96,1.63,0,15290,5456,5282,5156,4982,4856,5220,4920,107,1530,500,3780,10,1,21434297,1106,-14.74,0.76,12,0.31,-350.00,6770.00,8770,20240129,-41.16,4530,20241114,13.91,8770,-41.16,20240129,4530,13.91,20241114,8770,-41.16,20240129,4530,13.91,20241114,4.05,N,119830,500,107 억,,350395,N,N,0,N,00,N diff --git a/119850/price/prices-20241101.csv b/119850/price/prices-20241101.csv index 02007079b740..c768621e70c3 100644 --- a/119850/price/prices-20241101.csv +++ b/119850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8930,270,2,3.12,14251726970,1577227,171.44,8540,9360,8340,11250,6070,8660,9036.17,2.80,0,1484,9320,8990,8600,8270,7880,9155,8435,84,2590,500,5540,10,1,16448909,1469,12.90,1.15,12,9.59,692.00,7761.00,11440,20240516,-21.94,3800,20231113,135.00,11440,-21.94,20240516,4000,123.25,20240201,11440,-21.94,20240516,4000,123.25,20240201,8.93,N,119850,500,83 억,,461074,N,N,0,N,00,N +20241120,150818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8780,120,2,1.39,13913413910,1539204,167.30,8540,9360,8340,11250,6070,8660,9039.37,2.80,0,1912,9320,8990,8600,8270,7880,9155,8435,84,2590,500,5540,10,1,16448909,1444,12.69,1.13,12,9.36,692.00,7761.00,11440,20240516,-23.25,3800,20231113,131.05,11440,-23.25,20240516,4000,119.50,20240201,11440,-23.25,20240516,4000,119.50,20240201,8.93,N,119850,500,83 억,,461074,N,N,0,N,00,N +20241120,140821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8960,300,2,3.46,13167421490,1455418,158.20,8540,9360,8340,11250,6070,8660,9047.18,2.80,0,10171,9320,8990,8600,8270,7880,9155,8435,84,2590,500,5540,10,1,16448909,1474,12.95,1.15,12,8.85,692.00,7761.00,11440,20240516,-21.68,3800,20231113,135.79,11440,-21.68,20240516,4000,124.00,20240201,11440,-21.68,20240516,4000,124.00,20240201,8.93,N,119850,500,83 억,,461074,N,N,0,N,00,N +20241120,130822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9130,470,2,5.43,12264857290,1355060,147.29,8540,9360,8340,11250,6070,8660,9051.17,2.80,0,19544,9320,8990,8600,8270,7880,9155,8435,84,2590,500,5540,10,1,16448909,1502,13.19,1.18,12,8.24,692.00,7761.00,11440,20240516,-20.19,3800,20231113,140.26,11440,-20.19,20240516,4000,128.25,20240201,11440,-20.19,20240516,4000,128.25,20240201,8.93,N,119850,500,83 억,,461074,N,N,0,N,00,N +20241120,120821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9190,530,2,6.12,10564895140,1170897,127.27,8540,9300,8340,11250,6070,8660,9022.92,2.80,0,11334,9320,8990,8600,8270,7880,9155,8435,84,2590,500,5540,10,1,16448909,1512,13.28,1.18,12,7.12,692.00,7761.00,11440,20240516,-19.67,3800,20231113,141.84,11440,-19.67,20240516,4000,129.75,20240201,11440,-19.67,20240516,4000,129.75,20240201,8.93,N,119850,500,83 억,,461074,N,N,0,N,00,N +20241120,110823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9230,570,2,6.58,9199658590,1022706,111.16,8540,9300,8340,11250,6070,8660,8995.42,2.80,0,-12715,9320,8990,8600,8270,7880,9155,8435,84,2590,500,5540,10,1,16448909,1518,13.34,1.19,12,6.22,692.00,7761.00,11440,20240516,-19.32,3800,20231113,142.89,11440,-19.32,20240516,4000,130.75,20240201,11440,-19.32,20240516,4000,130.75,20240201,8.93,N,119850,500,83 억,,461074,N,N,0,N,00,N +20241120,100821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9040,380,2,4.39,5185438720,584142,63.49,8540,9210,8340,11250,6070,8660,8877.03,2.80,0,-24912,9320,8990,8600,8270,7880,9155,8435,84,2590,500,5540,10,1,16448909,1487,13.06,1.16,12,3.55,692.00,7761.00,11440,20240516,-20.98,3800,20231113,137.89,11440,-20.98,20240516,4000,126.00,20240201,11440,-20.98,20240516,4000,126.00,20240201,8.93,N,119850,500,83 억,,461074,N,N,0,N,00,N +20241120,090819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8470,-190,5,-2.19,284277810,33341,3.62,8540,8650,8400,11250,6070,8660,8526.22,2.80,0,-1366,9320,8990,8600,8270,7880,9155,8435,84,2590,500,5540,10,1,16448909,1393,12.24,1.09,12,0.20,692.00,7761.00,11440,20240516,-25.96,3800,20231113,122.89,11440,-25.96,20240516,4000,111.75,20240201,11440,-25.96,20240516,4000,111.75,20240201,8.93,N,119850,500,83 억,,461074,N,N,0,N,00,N 20241119,160736,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8660,80,2,0.93,7684363420,901492,43.29,8530,8930,8210,11150,6010,8580,8523.71,2.46,0,53654,9373,8976,8453,8056,7533,9175,8255,84,2570,500,5490,10,1,16448909,1424,12.51,1.12,12,5.48,692.00,7761.00,11440,20240516,-24.30,3800,20231113,127.89,11440,-24.30,20240516,4000,116.50,20240201,11440,-24.30,20240516,4000,116.50,20240201,8.73,N,119850,500,83 억,,405413,N,N,0,N,01,N 20241119,150747,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8530,-50,5,-0.58,7205600870,845883,40.62,8530,8930,8210,11150,6010,8580,8518.44,2.46,0,60111,9373,8976,8453,8056,7533,9175,8255,84,2570,500,5490,10,1,16448909,1403,12.33,1.10,12,5.14,692.00,7761.00,11440,20240516,-25.44,3800,20231113,124.47,11440,-25.44,20240516,4000,113.25,20240201,11440,-25.44,20240516,4000,113.25,20240201,8.73,N,119850,500,83 억,,405413,N,N,0,N,01,N 20241119,140747,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8370,-210,5,-2.45,6408088010,751738,36.10,8530,8930,8210,11150,6010,8580,8524.36,2.46,0,76547,9373,8976,8453,8056,7533,9175,8255,84,2570,500,5490,10,1,16448909,1377,12.10,1.08,12,4.57,692.00,7761.00,11440,20240516,-26.84,3800,20231113,120.26,11440,-26.84,20240516,4000,109.25,20240201,11440,-26.84,20240516,4000,109.25,20240201,8.73,N,119850,500,83 억,,405413,N,N,0,N,01,N diff --git a/120030/price/prices-20241101.csv b/120030/price/prices-20241101.csv index 7a7ffc6f6581..4622f6407d0a 100644 --- a/120030/price/prices-20241101.csv +++ b/120030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160809,57,100.00,KOSPI,,기계,N,N,N,N, ,N,92400,-700,5,-0.75,84234600,905,82.88,93900,93900,92400,121000,65200,93100,93078.41,0.12,0,39,94900,94000,93500,92600,92100,93750,92350,6,27900,500,68890,100,1,1257651,1162,8.94,0.70,12,0.07,10341.00,132539.00,118400,20240131,-21.96,87400,20240805,5.72,118400,-21.96,20240131,87400,5.72,20240805,118400,-21.96,20240131,87400,5.72,20240805,0.70,N,120030,500,6 억,,1519,N,N,0,N,00,N +20241120,150819,57,100.00,KOSPI,,기계,N,N,N,N, ,N,92600,-500,5,-0.54,75064700,806,73.81,93900,93900,92600,121000,65200,93100,93132.38,0.12,0,42,94900,94000,93500,92600,92100,93750,92350,6,27900,500,68890,100,1,1257651,1165,8.95,0.70,12,0.06,10341.00,132539.00,118400,20240131,-21.79,87400,20240805,5.95,118400,-21.79,20240131,87400,5.95,20240805,118400,-21.79,20240131,87400,5.95,20240805,0.70,N,120030,500,6 억,,1519,N,N,0,N,00,N +20241120,140821,57,100.00,KOSPI,,기계,N,N,N,N, ,N,92900,-200,5,-0.21,47965700,515,47.16,93900,93900,92800,121000,65200,93100,93137.28,0.12,0,28,94900,94000,93500,92600,92100,93750,92350,6,27900,500,68890,100,1,1257651,1168,8.98,0.70,12,0.04,10341.00,132539.00,118400,20240131,-21.54,87400,20240805,6.29,118400,-21.54,20240131,87400,6.29,20240805,118400,-21.54,20240131,87400,6.29,20240805,0.70,N,120030,500,6 억,,1519,N,N,0,N,00,N +20241120,130822,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93100,0,3,0.00,38106600,409,37.45,93900,93900,92800,121000,65200,93100,93170.17,0.12,0,-5,94900,94000,93500,92600,92100,93750,92350,6,27900,500,68890,100,1,1257651,1171,9.00,0.70,12,0.03,10341.00,132539.00,118400,20240131,-21.37,87400,20240805,6.52,118400,-21.37,20240131,87400,6.52,20240805,118400,-21.37,20240131,87400,6.52,20240805,0.70,N,120030,500,6 억,,1519,N,N,0,N,00,N +20241120,120821,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93100,0,3,0.00,27782900,298,27.29,93900,93900,92900,121000,65200,93100,93231.21,0.12,0,-4,94900,94000,93500,92600,92100,93750,92350,6,27900,500,68890,100,1,1257651,1171,9.00,0.70,12,0.02,10341.00,132539.00,118400,20240131,-21.37,87400,20240805,6.52,118400,-21.37,20240131,87400,6.52,20240805,118400,-21.37,20240131,87400,6.52,20240805,0.70,N,120030,500,6 억,,1519,N,N,0,N,00,N +20241120,110824,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93400,300,2,0.32,20046800,215,19.69,93900,93900,92900,121000,65200,93100,93240.93,0.12,0,-3,94900,94000,93500,92600,92100,93750,92350,6,27900,500,68890,100,1,1257651,1175,9.03,0.70,12,0.02,10341.00,132539.00,118400,20240131,-21.11,87400,20240805,6.86,118400,-21.11,20240131,87400,6.86,20240805,118400,-21.11,20240131,87400,6.86,20240805,0.70,N,120030,500,6 억,,1519,N,N,0,N,00,N +20241120,100821,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93000,-100,5,-0.11,9146900,98,8.97,93900,93900,93000,121000,65200,93100,93335.71,0.12,0,-5,94900,94000,93500,92600,92100,93750,92350,6,27900,500,68890,100,1,1257651,1170,8.99,0.70,12,0.01,10341.00,132539.00,118400,20240131,-21.45,87400,20240805,6.41,118400,-21.45,20240131,87400,6.41,20240805,118400,-21.45,20240131,87400,6.41,20240805,0.70,N,120030,500,6 억,,1519,N,N,0,N,00,N +20241120,090820,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93100,0,3,0.00,2340800,25,2.29,93900,93900,93000,121000,65200,93100,93632.00,0.12,0,-1,94900,94000,93500,92600,92100,93750,92350,6,27900,500,68890,100,1,1257651,1171,9.00,0.70,12,0.00,10341.00,132539.00,118400,20240131,-21.37,87400,20240805,6.52,118400,-21.37,20240131,87400,6.52,20240805,118400,-21.37,20240131,87400,6.52,20240805,0.70,N,120030,500,6 억,,1519,N,N,0,N,00,N 20241119,160736,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93100,-200,5,-0.21,102291800,1092,91.08,93800,94400,93000,121200,65400,93300,93673.81,0.12,0,-25,94700,94000,93000,92300,91300,94350,92650,6,27900,500,69040,100,1,1257651,1171,9.00,0.70,12,0.09,10341.00,132539.00,118400,20240131,-21.37,87400,20240805,6.52,118400,-21.37,20240131,87400,6.52,20240805,118400,-21.37,20240131,87400,6.52,20240805,0.67,N,120030,500,6 억,,1540,N,N,0,N,00,N 20241119,150748,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93200,-100,5,-0.11,97171400,1037,86.49,93800,94400,93100,121200,65400,93300,93704.34,0.12,0,-21,94700,94000,93000,92300,91300,94350,92650,6,27900,500,69040,100,1,1257651,1172,9.01,0.70,12,0.08,10341.00,132539.00,118400,20240131,-21.28,87400,20240805,6.64,118400,-21.28,20240131,87400,6.64,20240805,118400,-21.28,20240131,87400,6.64,20240805,0.67,N,120030,500,6 억,,1540,N,N,0,N,00,N 20241119,140747,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93500,200,2,0.21,90256200,963,80.32,93800,94400,93100,121200,65400,93300,93723.99,0.12,0,-18,94700,94000,93000,92300,91300,94350,92650,6,27900,500,69040,100,1,1257651,1176,9.04,0.71,12,0.08,10341.00,132539.00,118400,20240131,-21.03,87400,20240805,6.98,118400,-21.03,20240131,87400,6.98,20240805,118400,-21.03,20240131,87400,6.98,20240805,0.67,N,120030,500,6 억,,1540,N,N,0,N,00,N diff --git a/120110/price/prices-20241101.csv b/120110/price/prices-20241101.csv index f9b6044f4dea..43dc95ea2bfe 100644 --- a/120110/price/prices-20241101.csv +++ b/120110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160809,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28050,-250,5,-0.88,1550139200,55140,69.21,28100,28400,28000,36750,19850,28300,28112.96,12.36,0,-7171,28700,28500,28200,28000,27700,28600,28100,1376,8450,5000,20940,50,1,27519091,7719,19.87,0.30,12,0.20,1412.00,92516.00,45800,20240104,-38.76,27200,20241115,3.12,45800,-38.76,20240104,27200,3.12,20241115,45800,-38.76,20240104,27200,3.12,20241115,1.17,N,120110,5000,1375 억,,3400207,N,N,121,N,00,N +20241120,150819,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28000,-300,5,-1.06,1446641450,51450,64.58,28100,28400,28000,36750,19850,28300,28117.42,12.36,0,-5678,28700,28500,28200,28000,27700,28600,28100,1376,8450,5000,20940,50,1,27519091,7705,19.83,0.30,12,0.19,1412.00,92516.00,45800,20240104,-38.86,27200,20241115,2.94,45800,-38.86,20240104,27200,2.94,20241115,45800,-38.86,20240104,27200,2.94,20241115,1.17,N,120110,5000,1375 억,,3400207,N,N,315,N,00,N +20241120,140821,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28050,-250,5,-0.88,1242750750,44179,55.45,28100,28400,28000,36750,19850,28300,28129.90,12.36,0,-5758,28700,28500,28200,28000,27700,28600,28100,1376,8450,5000,20940,50,1,27519091,7719,19.87,0.30,12,0.16,1412.00,92516.00,45800,20240104,-38.76,27200,20241115,3.12,45800,-38.76,20240104,27200,3.12,20241115,45800,-38.76,20240104,27200,3.12,20241115,1.17,N,120110,5000,1375 억,,3400207,N,N,315,N,00,N +20241120,130822,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28100,-200,5,-0.71,843073750,29935,37.58,28100,28400,28050,36750,19850,28300,28163.48,12.36,0,-5309,28700,28500,28200,28000,27700,28600,28100,1376,8450,5000,20940,50,1,27519091,7733,19.90,0.30,12,0.11,1412.00,92516.00,45800,20240104,-38.65,27200,20241115,3.31,45800,-38.65,20240104,27200,3.31,20241115,45800,-38.65,20240104,27200,3.31,20241115,1.17,N,120110,5000,1375 억,,3400207,N,N,315,N,00,N +20241120,120821,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28250,-50,5,-0.18,591148150,20981,26.34,28100,28400,28050,36750,19850,28300,28175.40,12.36,0,-5420,28700,28500,28200,28000,27700,28600,28100,1376,8450,5000,20940,50,1,27519091,7774,20.01,0.31,12,0.08,1412.00,92516.00,45800,20240104,-38.32,27200,20241115,3.86,45800,-38.32,20240104,27200,3.86,20241115,45800,-38.32,20240104,27200,3.86,20241115,1.17,N,120110,5000,1375 억,,3400207,N,N,315,N,00,N +20241120,110824,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28200,-100,5,-0.35,396367900,14064,17.65,28100,28400,28050,36750,19850,28300,28183.16,12.36,0,-4343,28700,28500,28200,28000,27700,28600,28100,1376,8450,5000,20940,50,1,27519091,7760,19.97,0.30,12,0.05,1412.00,92516.00,45800,20240104,-38.43,27200,20241115,3.68,45800,-38.43,20240104,27200,3.68,20241115,45800,-38.43,20240104,27200,3.68,20241115,1.17,N,120110,5000,1375 억,,3400207,N,N,315,N,00,N +20241120,100821,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28200,-100,5,-0.35,261901350,9306,11.68,28100,28300,28050,36750,19850,28300,28143.28,12.36,0,-4382,28700,28500,28200,28000,27700,28600,28100,1376,8450,5000,20940,50,1,27519091,7760,19.97,0.30,12,0.03,1412.00,92516.00,45800,20240104,-38.43,27200,20241115,3.68,45800,-38.43,20240104,27200,3.68,20241115,45800,-38.43,20240104,27200,3.68,20241115,1.17,N,120110,5000,1375 억,,3400207,N,N,315,N,00,N +20241120,090820,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28200,-100,5,-0.35,63341000,2250,2.82,28100,28300,28100,36750,19850,28300,28151.56,12.36,0,-1035,28700,28500,28200,28000,27700,28600,28100,1376,8450,5000,20940,50,1,27519091,7760,19.97,0.30,12,0.01,1412.00,92516.00,45800,20240104,-38.43,27200,20241115,3.68,45800,-38.43,20240104,27200,3.68,20241115,45800,-38.43,20240104,27200,3.68,20241115,1.17,N,120110,5000,1375 억,,3400207,N,N,315,N,00,N 20241119,160736,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28300,200,2,0.71,2229216650,79042,81.71,27900,28400,27900,36500,19700,28100,28201.96,12.33,0,5371,28900,28500,28100,27700,27300,28700,27900,1376,8400,5000,20790,50,1,27519091,7788,20.04,0.31,12,0.29,1412.00,92516.00,45800,20240104,-38.21,27200,20241115,4.04,45800,-38.21,20240104,27200,4.04,20241115,45800,-38.21,20240104,27200,4.04,20241115,1.06,N,120110,5000,1375 억,,3393551,N,N,315,N,00,N 20241119,150748,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28250,150,2,0.53,2044513600,72518,74.97,27900,28400,27900,36500,19700,28100,28193.19,12.33,0,5558,28900,28500,28100,27700,27300,28700,27900,1376,8400,5000,20790,50,1,27519091,7774,20.01,0.31,12,0.26,1412.00,92516.00,45800,20240104,-38.32,27200,20241115,3.86,45800,-38.32,20240104,27200,3.86,20241115,45800,-38.32,20240104,27200,3.86,20241115,1.06,N,120110,5000,1375 억,,3393551,N,N,1519,N,00,N 20241119,140747,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28200,100,2,0.36,1711184950,60687,62.74,27900,28400,27900,36500,19700,28100,28196.89,12.33,0,4823,28900,28500,28100,27700,27300,28700,27900,1376,8400,5000,20790,50,1,27519091,7760,19.97,0.30,12,0.22,1412.00,92516.00,45800,20240104,-38.43,27200,20241115,3.68,45800,-38.43,20240104,27200,3.68,20241115,45800,-38.43,20240104,27200,3.68,20241115,1.06,N,120110,5000,1375 억,,3393551,N,N,1519,N,00,N diff --git a/120240/price/prices-20241101.csv b/120240/price/prices-20241101.csv index d603a538c2c1..f0256f45550b 100644 --- a/120240/price/prices-20241101.csv +++ b/120240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13200,530,2,4.18,719073170,53892,756.49,13410,13930,12820,16470,8870,12670,13342.86,0.59,0,-12443,12883,12776,12663,12556,12443,12830,12610,36,3800,500,9620,10,1,7190391,949,7.33,0.57,12,0.75,1802.00,23200.00,21500,20240221,-38.60,12380,20241114,6.62,21500,-38.60,20240221,12380,6.62,20241114,21500,-38.60,20240221,12380,6.62,20241114,2.43,N,120240,500,35 억,,42182,N,N,0,N,00,N +20241120,150819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13040,370,2,2.92,699770070,52428,735.93,13410,13930,12820,16470,8870,12670,13347.26,0.59,0,-12318,12883,12776,12663,12556,12443,12830,12610,36,3800,500,9620,10,1,7190391,938,7.24,0.56,12,0.73,1802.00,23200.00,21500,20240221,-39.35,12380,20241114,5.33,21500,-39.35,20240221,12380,5.33,20241114,21500,-39.35,20240221,12380,5.33,20241114,2.43,N,120240,500,35 억,,42182,N,N,0,N,00,N +20241120,140822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13160,490,2,3.87,685022540,51301,720.12,13410,13930,12820,16470,8870,12670,13353.01,0.59,0,-12522,12883,12776,12663,12556,12443,12830,12610,36,3800,500,9620,10,1,7190391,946,7.30,0.57,12,0.71,1802.00,23200.00,21500,20240221,-38.79,12380,20241114,6.30,21500,-38.79,20240221,12380,6.30,20241114,21500,-38.79,20240221,12380,6.30,20241114,2.43,N,120240,500,35 억,,42182,N,N,0,N,00,N +20241120,130823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13100,430,2,3.39,666947720,49928,700.84,13410,13930,12820,16470,8870,12670,13358.19,0.59,0,-12015,12883,12776,12663,12556,12443,12830,12610,36,3800,500,9620,10,1,7190391,942,7.27,0.56,12,0.69,1802.00,23200.00,21500,20240221,-39.07,12380,20241114,5.82,21500,-39.07,20240221,12380,5.82,20241114,21500,-39.07,20240221,12380,5.82,20241114,2.43,N,120240,500,35 억,,42182,N,N,0,N,00,N +20241120,120822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13100,430,2,3.39,641384870,47984,673.55,13410,13930,12820,16470,8870,12670,13366.64,0.59,0,-11826,12883,12776,12663,12556,12443,12830,12610,36,3800,500,9620,10,1,7190391,942,7.27,0.56,12,0.67,1802.00,23200.00,21500,20240221,-39.07,12380,20241114,5.82,21500,-39.07,20240221,12380,5.82,20241114,21500,-39.07,20240221,12380,5.82,20241114,2.43,N,120240,500,35 억,,42182,N,N,0,N,00,N +20241120,110824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13090,420,2,3.31,632021890,47272,663.56,13410,13930,12820,16470,8870,12670,13369.90,0.59,0,-11514,12883,12776,12663,12556,12443,12830,12610,36,3800,500,9620,10,1,7190391,941,7.26,0.56,12,0.66,1802.00,23200.00,21500,20240221,-39.12,12380,20241114,5.74,21500,-39.12,20240221,12380,5.74,20241114,21500,-39.12,20240221,12380,5.74,20241114,2.43,N,120240,500,35 억,,42182,N,N,0,N,00,N +20241120,100821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13200,530,2,4.18,567646190,42321,594.06,13410,13930,13170,16470,8870,12670,13412.87,0.59,0,-10587,12883,12776,12663,12556,12443,12830,12610,36,3800,500,9620,10,1,7190391,949,7.33,0.57,12,0.59,1802.00,23200.00,21500,20240221,-38.60,12380,20241114,6.62,21500,-38.60,20240221,12380,6.62,20241114,21500,-38.60,20240221,12380,6.62,20241114,2.43,N,120240,500,35 억,,42182,N,N,0,N,00,N +20241120,090820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13350,680,2,5.37,350064500,25915,363.77,13410,13930,13200,16470,8870,12670,13508.18,0.59,0,-4757,12883,12776,12663,12556,12443,12830,12610,36,3800,500,9620,10,1,7190391,960,7.41,0.58,12,0.36,1802.00,23200.00,21500,20240221,-37.91,12380,20241114,7.84,21500,-37.91,20240221,12380,7.84,20241114,21500,-37.91,20240221,12380,7.84,20241114,2.43,N,120240,500,35 억,,42182,N,N,0,N,00,N 20241119,160737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12670,-90,5,-0.71,81883890,6482,83.99,12550,12770,12550,16580,8940,12760,12632.50,0.58,0,218,13073,12916,12743,12586,12413,12995,12665,36,3820,500,9690,10,1,7190391,911,7.03,0.55,12,0.09,1802.00,23200.00,21500,20240221,-41.07,12380,20241114,2.34,21500,-41.07,20240221,12380,2.34,20241114,21500,-41.07,20240221,12380,2.34,20241114,2.43,N,120240,500,35 억,,41964,N,N,0,N,00,N 20241119,150748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12650,-110,5,-0.86,80741830,6392,82.82,12550,12770,12550,16580,8940,12760,12631.70,0.58,0,283,13073,12916,12743,12586,12413,12995,12665,36,3820,500,9690,10,1,7190391,910,7.02,0.55,12,0.09,1802.00,23200.00,21500,20240221,-41.16,12380,20241114,2.18,21500,-41.16,20240221,12380,2.18,20241114,21500,-41.16,20240221,12380,2.18,20241114,2.43,N,120240,500,35 억,,41964,N,N,0,N,00,N 20241119,140748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12720,-40,5,-0.31,72361310,5730,74.24,12550,12770,12550,16580,8940,12760,12628.50,0.58,0,179,13073,12916,12743,12586,12413,12995,12665,36,3820,500,9690,10,1,7190391,915,7.06,0.55,12,0.08,1802.00,23200.00,21500,20240221,-40.84,12380,20241114,2.75,21500,-40.84,20240221,12380,2.75,20241114,21500,-40.84,20240221,12380,2.75,20241114,2.43,N,120240,500,35 억,,41964,N,N,0,N,00,N diff --git a/121060/price/prices-20241101.csv b/121060/price/prices-20241101.csv index 2ec3e4228551..7755876b2043 100644 --- a/121060/price/prices-20241101.csv +++ b/121060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160810,57,100.00,KONEX,,,N,N,N,N, ,N,691,14,2,2.07,2073,3,0.00,691,691,691,778,576,677,691.00,0.00,0,0,677,677,677,677,677,677,677,30,101,500,400,1,1,5981670,41,-2.42,0.54,12,0.00,-286.00,1276.00,1094,20240704,-36.84,590,20241107,17.12,1094,-36.84,20240704,590,17.12,20241107,1094,-36.84,20240704,590,17.12,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241120,150820,57,100.00,KONEX,,,N,N,N,N, ,N,691,14,2,2.07,2073,3,0.00,691,691,691,778,576,677,691.00,0.00,0,0,677,677,677,677,677,677,677,30,101,500,400,1,1,5981670,41,-2.42,0.54,12,0.00,-286.00,1276.00,1094,20240704,-36.84,590,20241107,17.12,1094,-36.84,20240704,590,17.12,20241107,1094,-36.84,20240704,590,17.12,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241120,140822,57,100.00,KONEX,,,N,N,N,N, ,N,691,14,2,2.07,2073,3,0.00,691,691,691,778,576,677,691.00,0.00,0,0,677,677,677,677,677,677,677,30,101,500,400,1,1,5981670,41,-2.42,0.54,12,0.00,-286.00,1276.00,1094,20240704,-36.84,590,20241107,17.12,1094,-36.84,20240704,590,17.12,20241107,1094,-36.84,20240704,590,17.12,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241120,130823,57,100.00,KONEX,,,N,N,N,N, ,N,691,14,2,2.07,2073,3,0.00,691,691,691,778,576,677,691.00,0.00,0,0,677,677,677,677,677,677,677,30,101,500,400,1,1,5981670,41,-2.42,0.54,12,0.00,-286.00,1276.00,1094,20240704,-36.84,590,20241107,17.12,1094,-36.84,20240704,590,17.12,20241107,1094,-36.84,20240704,590,17.12,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241120,120822,57,100.00,KONEX,,,N,N,N,N, ,N,691,14,2,2.07,2073,3,0.00,691,691,691,778,576,677,691.00,0.00,0,0,677,677,677,677,677,677,677,30,101,500,400,1,1,5981670,41,-2.42,0.54,12,0.00,-286.00,1276.00,1094,20240704,-36.84,590,20241107,17.12,1094,-36.84,20240704,590,17.12,20241107,1094,-36.84,20240704,590,17.12,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241120,110824,57,100.00,KONEX,,,N,N,N,N, ,N,691,14,2,2.07,2073,3,0.00,691,691,691,778,576,677,691.00,0.00,0,0,677,677,677,677,677,677,677,30,101,500,400,1,1,5981670,41,-2.42,0.54,12,0.00,-286.00,1276.00,1094,20240704,-36.84,590,20241107,17.12,1094,-36.84,20240704,590,17.12,20241107,1094,-36.84,20240704,590,17.12,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241120,100822,57,100.00,KONEX,,,N,N,N,N, ,N,677,0,3,0.00,0,0,0.00,0,0,0,778,576,677,0.00,0.00,0,0,677,677,677,677,677,677,677,30,101,500,400,1,1,5981670,40,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-38.12,590,20241107,14.75,1094,-38.12,20240704,590,14.75,20241107,1094,-38.12,20240704,590,14.75,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241120,090821,57,100.00,KONEX,,,N,N,N,N, ,N,677,0,3,0.00,0,0,0.00,0,0,0,778,576,677,0.00,0.00,0,0,677,677,677,677,677,677,677,30,101,500,400,1,1,5981670,40,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-38.12,590,20241107,14.75,1094,-38.12,20240704,590,14.75,20241107,1094,-38.12,20240704,590,14.75,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20241119,160737,57,100.00,KONEX,,,N,N,N,N, ,N,677,-1,5,-0.15,0,0,0.00,0,0,0,779,577,678,0.00,0.00,0,0,715,696,673,654,631,685,643,30,101,500,400,1,1,5981670,40,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-38.12,590,20241107,14.75,1094,-38.12,20240704,590,14.75,20241107,1094,-38.12,20240704,590,14.75,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20241119,150748,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,0,0,0.00,0,0,0,779,577,678,0.00,0.00,0,0,715,696,673,654,631,685,643,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-38.03,590,20241107,14.92,1094,-38.03,20240704,590,14.92,20241107,1094,-38.03,20240704,590,14.92,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20241119,140748,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,0,0,0.00,0,0,0,779,577,678,0.00,0.00,0,0,715,696,673,654,631,685,643,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-38.03,590,20241107,14.92,1094,-38.03,20240704,590,14.92,20241107,1094,-38.03,20240704,590,14.92,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N diff --git a/121440/price/prices-20241101.csv b/121440/price/prices-20241101.csv index 47c13f8df9ef..842151b33ffa 100644 --- a/121440/price/prices-20241101.csv +++ b/121440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160810,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3440,10,2,0.29,152588725,44302,185.53,3430,3475,3425,4455,2405,3430,3444.29,2.71,0,8822,3466,3447,3431,3412,3396,3440,3405,214,1025,500,2530,5,1,42836818,1474,3.93,0.21,12,0.10,876.00,16671.00,4765,20240208,-27.81,3075,20240805,11.87,4765,-27.81,20240208,3075,11.87,20240805,4765,-27.81,20240208,3075,11.87,20240805,0.71,N,121440,500,214 억,,1162212,N,N,0,N,00,N +20241120,150820,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3455,25,2,0.73,147649515,42870,179.53,3430,3475,3425,4455,2405,3430,3444.12,2.71,0,9224,3466,3447,3431,3412,3396,3440,3405,214,1025,500,2530,5,1,42836818,1480,3.94,0.21,12,0.10,876.00,16671.00,4765,20240208,-27.49,3075,20240805,12.36,4765,-27.49,20240208,3075,12.36,20240805,4765,-27.49,20240208,3075,12.36,20240805,0.71,N,121440,500,214 억,,1162212,N,N,0,N,00,N +20241120,140822,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3445,15,2,0.44,140068185,40671,170.32,3430,3475,3425,4455,2405,3430,3443.93,2.71,0,8738,3466,3447,3431,3412,3396,3440,3405,214,1025,500,2530,5,1,42836818,1476,3.93,0.21,12,0.09,876.00,16671.00,4765,20240208,-27.70,3075,20240805,12.03,4765,-27.70,20240208,3075,12.03,20240805,4765,-27.70,20240208,3075,12.03,20240805,0.71,N,121440,500,214 억,,1162212,N,N,0,N,00,N +20241120,130823,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3460,30,2,0.87,135185035,39254,164.39,3430,3475,3425,4455,2405,3430,3443.85,2.71,0,8473,3466,3447,3431,3412,3396,3440,3405,214,1025,500,2530,5,1,42836818,1482,3.95,0.21,12,0.09,876.00,16671.00,4765,20240208,-27.39,3075,20240805,12.52,4765,-27.39,20240208,3075,12.52,20240805,4765,-27.39,20240208,3075,12.52,20240805,0.71,N,121440,500,214 억,,1162212,N,N,0,N,00,N +20241120,120822,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3460,30,2,0.87,126505395,36742,153.87,3430,3475,3425,4455,2405,3430,3443.07,2.71,0,8109,3466,3447,3431,3412,3396,3440,3405,214,1025,500,2530,5,1,42836818,1482,3.95,0.21,12,0.09,876.00,16671.00,4765,20240208,-27.39,3075,20240805,12.52,4765,-27.39,20240208,3075,12.52,20240805,4765,-27.39,20240208,3075,12.52,20240805,0.71,N,121440,500,214 억,,1162212,N,N,0,N,00,N +20241120,110825,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3475,45,2,1.31,87041850,25306,105.98,3430,3475,3425,4455,2405,3430,3439.57,2.71,0,4909,3466,3447,3431,3412,3396,3440,3405,214,1025,500,2530,5,1,42836818,1489,3.97,0.21,12,0.06,876.00,16671.00,4765,20240208,-27.07,3075,20240805,13.01,4765,-27.07,20240208,3075,13.01,20240805,4765,-27.07,20240208,3075,13.01,20240805,0.71,N,121440,500,214 억,,1162212,N,N,0,N,00,N +20241120,100822,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3465,35,2,1.02,43936265,12776,53.50,3430,3465,3425,4455,2405,3430,3438.97,2.71,0,6,3466,3447,3431,3412,3396,3440,3405,214,1025,500,2530,5,1,42836818,1484,3.96,0.21,12,0.03,876.00,16671.00,4765,20240208,-27.28,3075,20240805,12.68,4765,-27.28,20240208,3075,12.68,20240805,4765,-27.28,20240208,3075,12.68,20240805,0.71,N,121440,500,214 억,,1162212,N,N,0,N,00,N +20241120,090821,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3440,10,2,0.29,662060,193,0.81,3430,3440,3430,4455,2405,3430,3430.36,2.71,0,10,3466,3447,3431,3412,3396,3440,3405,214,1025,500,2530,5,1,42836818,1474,3.93,0.21,12,0.00,876.00,16671.00,4765,20240208,-27.81,3075,20240805,11.87,4765,-27.81,20240208,3075,11.87,20240805,4765,-27.81,20240208,3075,11.87,20240805,0.71,N,121440,500,214 억,,1162212,N,N,0,N,00,N 20241119,160737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3430,-15,5,-0.44,81993335,23878,52.85,3440,3450,3415,4475,2415,3445,3433.85,2.73,0,-2088,3508,3476,3443,3411,3378,3460,3395,214,1030,500,2540,5,1,42836818,1469,3.92,0.21,12,0.06,876.00,16671.00,4765,20240208,-28.02,3075,20240805,11.54,4765,-28.02,20240208,3075,11.54,20240805,4765,-28.02,20240208,3075,11.54,20240805,0.71,N,121440,500,214 억,,1170475,N,N,1,N,00,N 20241119,150749,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3420,-25,5,-0.73,75960355,22118,48.95,3440,3450,3415,4475,2415,3445,3434.32,2.73,0,-1852,3508,3476,3443,3411,3378,3460,3395,214,1030,500,2540,5,1,42836818,1465,3.90,0.21,12,0.05,876.00,16671.00,4765,20240208,-28.23,3075,20240805,11.22,4765,-28.23,20240208,3075,11.22,20240805,4765,-28.23,20240208,3075,11.22,20240805,0.71,N,121440,500,214 억,,1170475,N,N,1,N,00,N 20241119,140748,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3425,-20,5,-0.58,50033335,14546,32.19,3440,3450,3425,4475,2415,3445,3439.66,2.73,0,-1584,3508,3476,3443,3411,3378,3460,3395,214,1030,500,2540,5,1,42836818,1467,3.91,0.21,12,0.03,876.00,16671.00,4765,20240208,-28.12,3075,20240805,11.38,4765,-28.12,20240208,3075,11.38,20240805,4765,-28.12,20240208,3075,11.38,20240805,0.71,N,121440,500,214 억,,1170475,N,N,1,N,00,N diff --git a/121600/price/prices-20241101.csv b/121600/price/prices-20241101.csv index 6044cd0c85ef..721fbb0e95ae 100644 --- a/121600/price/prices-20241101.csv +++ b/121600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160811,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,65200,-100,5,-0.15,4047277500,62029,76.07,65400,66200,64400,84800,45800,65300,65248.27,8.75,0,-19,67833,66566,64533,63266,61233,67200,63900,61,19500,500,47010,100,1,12196078,7952,47.56,3.30,12,0.51,1371.00,19785.00,157800,20240222,-58.68,59300,20241115,9.95,157800,-58.68,20240222,59300,9.95,20241115,157800,-58.68,20240222,59300,9.95,20241115,2.50,N,121600,500,60 억,,1067720,N,N,1379,N,00,N +20241120,150820,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,65500,200,2,0.31,3745554200,57424,70.43,65400,66200,64400,84800,45800,65300,65226.29,8.75,0,-1184,67833,66566,64533,63266,61233,67200,63900,61,19500,500,47010,100,1,12196078,7988,47.78,3.31,12,0.47,1371.00,19785.00,157800,20240222,-58.49,59300,20241115,10.46,157800,-58.49,20240222,59300,10.46,20241115,157800,-58.49,20240222,59300,10.46,20241115,2.50,N,121600,500,60 억,,1067720,N,N,593,N,00,N +20241120,140823,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,65200,-100,5,-0.15,3186614800,48851,59.91,65400,66200,64400,84800,45800,65300,65231.31,8.75,0,-3976,67833,66566,64533,63266,61233,67200,63900,61,19500,500,47010,100,1,12196078,7952,47.56,3.30,12,0.40,1371.00,19785.00,157800,20240222,-58.68,59300,20241115,9.95,157800,-58.68,20240222,59300,9.95,20241115,157800,-58.68,20240222,59300,9.95,20241115,2.50,N,121600,500,60 억,,1067720,N,N,593,N,00,N +20241120,130823,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,65700,400,2,0.61,2602733500,39921,48.96,65400,66200,64400,84800,45800,65300,65197.10,8.75,0,-3668,67833,66566,64533,63266,61233,67200,63900,61,19500,500,47010,100,1,12196078,8013,47.92,3.32,12,0.33,1371.00,19785.00,157800,20240222,-58.37,59300,20241115,10.79,157800,-58.37,20240222,59300,10.79,20241115,157800,-58.37,20240222,59300,10.79,20241115,2.50,N,121600,500,60 억,,1067720,N,N,593,N,00,N +20241120,120822,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,65400,100,2,0.15,2238839100,34368,42.15,65400,66200,64400,84800,45800,65300,65143.13,8.75,0,-3835,67833,66566,64533,63266,61233,67200,63900,61,19500,500,47010,100,1,12196078,7976,47.70,3.31,12,0.28,1371.00,19785.00,157800,20240222,-58.56,59300,20241115,10.29,157800,-58.56,20240222,59300,10.29,20241115,157800,-58.56,20240222,59300,10.29,20241115,2.50,N,121600,500,60 억,,1067720,N,N,593,N,00,N +20241120,110825,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,65100,-200,5,-0.31,1861800500,28571,35.04,65400,66200,64400,84800,45800,65300,65163.99,8.75,0,-2445,67833,66566,64533,63266,61233,67200,63900,61,19500,500,47010,100,1,12196078,7940,47.48,3.29,12,0.23,1371.00,19785.00,157800,20240222,-58.75,59300,20241115,9.78,157800,-58.75,20240222,59300,9.78,20241115,157800,-58.75,20240222,59300,9.78,20241115,2.50,N,121600,500,60 억,,1067720,N,N,593,N,00,N +20241120,100822,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,65300,0,3,0.00,943030400,14502,17.79,65400,65800,64400,84800,45800,65300,65027.61,8.75,0,-2240,67833,66566,64533,63266,61233,67200,63900,61,19500,500,47010,100,1,12196078,7964,47.63,3.30,12,0.12,1371.00,19785.00,157800,20240222,-58.62,59300,20241115,10.12,157800,-58.62,20240222,59300,10.12,20241115,157800,-58.62,20240222,59300,10.12,20241115,2.50,N,121600,500,60 억,,1067720,N,N,593,N,00,N +20241120,090821,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,64700,-600,5,-0.92,342514600,5243,6.43,65400,65800,64700,84800,45800,65300,65327.98,8.75,0,-887,67833,66566,64533,63266,61233,67200,63900,61,19500,500,47010,100,1,12196078,7891,47.19,3.27,12,0.04,1371.00,19785.00,157800,20240222,-59.00,59300,20241115,9.11,157800,-59.00,20240222,59300,9.11,20241115,157800,-59.00,20240222,59300,9.11,20241115,2.50,N,121600,500,60 억,,1067720,N,N,593,N,00,N 20241119,160737,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,65300,600,2,0.93,5204746000,81087,64.73,64000,65800,62500,84100,45300,64700,64186.33,9.06,0,1206,67900,66300,64800,63200,61700,67100,64000,61,19400,500,46580,100,1,12196078,7964,47.63,3.30,12,0.66,1371.00,19785.00,157800,20240222,-58.62,59300,20241115,10.12,157800,-58.62,20240222,59300,10.12,20241115,157800,-58.62,20240222,59300,10.12,20241115,2.61,N,121600,500,60 억,,1104469,N,N,592,N,00,N 20241119,150749,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,65000,300,2,0.46,4613945600,72058,57.52,64000,65200,62500,84100,45300,64700,64031.00,9.06,0,-191,67900,66300,64800,63200,61700,67100,64000,61,19400,500,46580,100,1,12196078,7927,47.41,3.29,12,0.59,1371.00,19785.00,157800,20240222,-58.81,59300,20241115,9.61,157800,-58.81,20240222,59300,9.61,20241115,157800,-58.81,20240222,59300,9.61,20241115,2.61,N,121600,500,60 억,,1104469,N,N,3251,N,00,N 20241119,140749,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,64400,-300,5,-0.46,4006828300,62660,50.02,64000,65200,62500,84100,45300,64700,63945.55,9.06,0,-5110,67900,66300,64800,63200,61700,67100,64000,61,19400,500,46580,100,1,12196078,7854,46.97,3.25,12,0.51,1371.00,19785.00,157800,20240222,-59.19,59300,20241115,8.60,157800,-59.19,20240222,59300,8.60,20241115,157800,-59.19,20240222,59300,8.60,20241115,2.61,N,121600,500,60 억,,1104469,N,N,3251,N,00,N diff --git a/121800/price/prices-20241101.csv b/121800/price/prices-20241101.csv index d17fd8b155ce..c4b1a1db8961 100644 --- a/121800/price/prices-20241101.csv +++ b/121800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160811,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231113,0.00,3320,20231113,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241120,150820,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231113,0.00,3320,20231113,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241120,140823,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231113,0.00,3320,20231113,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241120,130824,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231113,0.00,3320,20231113,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241120,120823,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231113,0.00,3320,20231113,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241120,110825,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231113,0.00,3320,20231113,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241120,100823,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231113,0.00,3320,20231113,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241120,090821,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231113,0.00,3320,20231113,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N 20241119,160738,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231110,0.00,3320,20231110,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N 20241119,150749,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231110,0.00,3320,20231110,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N 20241119,140749,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231110,0.00,3320,20231110,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N diff --git a/121850/price/prices-20241101.csv b/121850/price/prices-20241101.csv index ec94b5e6e33c..e6978c2d3f3e 100644 --- a/121850/price/prices-20241101.csv +++ b/121850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,809,-9,5,-1.10,60919183,75064,210.00,811,818,808,1063,573,818,811.56,0.64,0,-238,834,825,818,809,802,822,806,153,245,500,580,1,1,30614175,248,-5.58,1.46,12,0.25,-145.00,554.00,1818,20231218,-55.50,800,20240909,1.12,1586,-48.99,20240102,800,1.12,20240909,1818,-55.50,20231218,800,1.12,20240909,0.00,N,121850,500,153 억,,195326,N,N,0,N,00,N +20241120,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,808,-10,5,-1.22,59765377,73637,206.01,811,818,808,1063,573,818,811.62,0.64,0,234,834,825,818,809,802,822,806,153,245,500,580,1,1,30614175,247,-5.57,1.46,12,0.24,-145.00,554.00,1818,20231218,-55.56,800,20240909,1.00,1586,-49.05,20240102,800,1.00,20240909,1818,-55.56,20231218,800,1.00,20240909,0.00,N,121850,500,153 억,,195326,N,N,0,N,00,N +20241120,140823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,811,-7,5,-0.86,43520385,53572,149.87,811,818,810,1063,573,818,812.37,0.64,0,189,834,825,818,809,802,822,806,153,245,500,580,1,1,30614175,248,-5.59,1.46,12,0.17,-145.00,554.00,1818,20231218,-55.39,800,20240909,1.38,1586,-48.87,20240102,800,1.38,20240909,1818,-55.39,20231218,800,1.38,20240909,0.00,N,121850,500,153 억,,195326,N,N,0,N,00,N +20241120,130824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,812,-6,5,-0.73,38121412,46919,131.26,811,818,810,1063,573,818,812.49,0.64,0,-49,834,825,818,809,802,822,806,153,245,500,580,1,1,30614175,249,-5.60,1.47,12,0.15,-145.00,554.00,1818,20231218,-55.34,800,20240909,1.50,1586,-48.80,20240102,800,1.50,20240909,1818,-55.34,20231218,800,1.50,20240909,0.00,N,121850,500,153 억,,195326,N,N,0,N,00,N +20241120,120823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,812,-6,5,-0.73,25296727,31124,87.07,811,818,810,1063,573,818,812.77,0.64,0,-49,834,825,818,809,802,822,806,153,245,500,580,1,1,30614175,249,-5.60,1.47,12,0.10,-145.00,554.00,1818,20231218,-55.34,800,20240909,1.50,1586,-48.80,20240102,800,1.50,20240909,1818,-55.34,20231218,800,1.50,20240909,0.00,N,121850,500,153 억,,195326,N,N,0,N,00,N +20241120,110825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,814,-4,5,-0.49,19616967,24142,67.54,811,818,810,1063,573,818,812.57,0.64,0,97,834,825,818,809,802,822,806,153,245,500,580,1,1,30614175,249,-5.61,1.47,12,0.08,-145.00,554.00,1818,20231218,-55.23,800,20240909,1.75,1586,-48.68,20240102,800,1.75,20240909,1818,-55.23,20231218,800,1.75,20240909,0.00,N,121850,500,153 억,,195326,N,N,0,N,00,N +20241120,100823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,815,-3,5,-0.37,17402573,21424,59.94,811,818,810,1063,573,818,812.29,0.64,0,222,834,825,818,809,802,822,806,153,245,500,580,1,1,30614175,250,-5.62,1.47,12,0.07,-145.00,554.00,1818,20231218,-55.17,800,20240909,1.88,1586,-48.61,20240102,800,1.88,20240909,1818,-55.17,20231218,800,1.88,20240909,0.00,N,121850,500,153 억,,195326,N,N,0,N,00,N +20241120,090822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,812,-6,5,-0.73,2153656,2654,7.42,811,812,811,1063,573,818,811.48,0.64,0,972,834,825,818,809,802,822,806,153,245,500,580,1,1,30614175,249,-5.60,1.47,12,0.01,-145.00,554.00,1818,20231218,-55.34,800,20240909,1.50,1586,-48.80,20240102,800,1.50,20240909,1818,-55.34,20231218,800,1.50,20240909,0.00,N,121850,500,153 억,,195326,N,N,0,N,00,N 20241119,160738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,-6,5,-0.73,29308217,35745,49.97,827,827,811,1071,577,824,819.92,0.64,0,-1792,878,850,830,802,782,865,817,153,247,500,590,1,1,30614175,250,-5.64,1.48,12,0.12,-145.00,554.00,1818,20231218,-55.01,800,20240909,2.25,1586,-48.42,20240102,800,2.25,20240909,1818,-55.01,20231218,800,2.25,20240909,0.00,N,121850,500,153 억,,197082,N,N,0,N,00,N 20241119,150749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,-1,5,-0.12,27914108,34046,47.60,827,827,811,1071,577,824,819.89,0.64,0,-1303,878,850,830,802,782,865,817,153,247,500,590,1,1,30614175,252,-5.68,1.49,12,0.11,-145.00,554.00,1818,20231218,-54.73,800,20240909,2.88,1586,-48.11,20240102,800,2.88,20240909,1818,-54.73,20231218,800,2.88,20240909,0.00,N,121850,500,153 억,,197082,N,N,0,N,00,N 20241119,140749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,-4,5,-0.49,17985813,21937,30.67,827,827,811,1071,577,824,819.88,0.64,0,-1224,878,850,830,802,782,865,817,153,247,500,590,1,1,30614175,251,-5.66,1.48,12,0.07,-145.00,554.00,1818,20231218,-54.90,800,20240909,2.50,1586,-48.30,20240102,800,2.50,20240909,1818,-54.90,20231218,800,2.50,20240909,0.00,N,121850,500,153 억,,197082,N,N,0,N,00,N diff --git a/121890/price/prices-20241101.csv b/121890/price/prices-20241101.csv index b9631caba4f3..f372c4fbcf26 100644 --- a/121890/price/prices-20241101.csv +++ b/121890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1210,-3,5,-0.25,11671121,9632,29.90,1213,1223,1185,1576,850,1213,1211.70,1.01,0,-610,1286,1249,1205,1168,1124,1268,1187,66,363,500,720,1,1,13291446,161,5.82,1.28,12,0.07,208.00,947.00,2740,20240416,-55.84,1102,20241114,9.80,2740,-55.84,20240416,1102,9.80,20241114,2740,-55.84,20240416,1102,9.80,20241114,0.00,N,121890,500,66 억,,134714,N,N,0,N,00,N +20241120,150821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1210,-3,5,-0.25,11384366,9395,29.16,1213,1223,1185,1576,850,1213,1211.75,1.01,0,-579,1286,1249,1205,1168,1124,1268,1187,66,363,500,720,1,1,13291446,161,5.82,1.28,12,0.07,208.00,947.00,2740,20240416,-55.84,1102,20241114,9.80,2740,-55.84,20240416,1102,9.80,20241114,2740,-55.84,20240416,1102,9.80,20241114,0.00,N,121890,500,66 억,,134714,N,N,0,N,00,N +20241120,140823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1210,-3,5,-0.25,9225777,7611,23.63,1213,1223,1193,1576,850,1213,1212.16,1.01,0,-554,1286,1249,1205,1168,1124,1268,1187,66,363,500,720,1,1,13291446,161,5.82,1.28,12,0.06,208.00,947.00,2740,20240416,-55.84,1102,20241114,9.80,2740,-55.84,20240416,1102,9.80,20241114,2740,-55.84,20240416,1102,9.80,20241114,0.00,N,121890,500,66 억,,134714,N,N,0,N,00,N +20241120,130824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1210,-3,5,-0.25,8743066,7212,22.39,1213,1223,1193,1576,850,1213,1212.29,1.01,0,-475,1286,1249,1205,1168,1124,1268,1187,66,363,500,720,1,1,13291446,161,5.82,1.28,12,0.05,208.00,947.00,2740,20240416,-55.84,1102,20241114,9.80,2740,-55.84,20240416,1102,9.80,20241114,2740,-55.84,20240416,1102,9.80,20241114,0.00,N,121890,500,66 억,,134714,N,N,0,N,00,N +20241120,120823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1205,-8,5,-0.66,7948660,6551,20.34,1213,1223,1195,1576,850,1213,1213.35,1.01,0,-489,1286,1249,1205,1168,1124,1268,1187,66,363,500,720,1,1,13291446,160,5.79,1.27,12,0.05,208.00,947.00,2740,20240416,-56.02,1102,20241114,9.35,2740,-56.02,20240416,1102,9.35,20241114,2740,-56.02,20240416,1102,9.35,20241114,0.00,N,121890,500,66 억,,134714,N,N,0,N,00,N +20241120,110826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1210,-3,5,-0.25,7513830,6191,19.22,1213,1223,1200,1576,850,1213,1213.67,1.01,0,-431,1286,1249,1205,1168,1124,1268,1187,66,363,500,720,1,1,13291446,161,5.82,1.28,12,0.05,208.00,947.00,2740,20240416,-55.84,1102,20241114,9.80,2740,-55.84,20240416,1102,9.80,20241114,2740,-55.84,20240416,1102,9.80,20241114,0.00,N,121890,500,66 억,,134714,N,N,0,N,00,N +20241120,100823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1223,10,2,0.82,6235974,5137,15.95,1213,1223,1213,1576,850,1213,1213.93,1.01,0,-229,1286,1249,1205,1168,1124,1268,1187,66,363,500,720,1,1,13291446,163,5.88,1.29,12,0.04,208.00,947.00,2740,20240416,-55.36,1102,20241114,10.98,2740,-55.36,20240416,1102,10.98,20241114,2740,-55.36,20240416,1102,10.98,20241114,0.00,N,121890,500,66 억,,134714,N,N,0,N,00,N +20241120,090822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1223,10,2,0.82,1610904,1328,4.12,1213,1223,1213,1576,850,1213,1213.03,1.01,0,-151,1286,1249,1205,1168,1124,1268,1187,66,363,500,720,1,1,13291446,163,5.88,1.29,12,0.01,208.00,947.00,2740,20240416,-55.36,1102,20241114,10.98,2740,-55.36,20240416,1102,10.98,20241114,2740,-55.36,20240416,1102,10.98,20241114,0.00,N,121890,500,66 억,,134714,N,N,0,N,00,N 20241119,160738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1213,8,2,0.66,38142914,32213,75.19,1205,1242,1161,1566,844,1205,1184.08,1.01,0,116,1245,1224,1189,1168,1133,1235,1179,66,361,500,720,1,1,13291446,161,5.83,1.28,12,0.24,208.00,947.00,2740,20240416,-55.73,1102,20241114,10.07,2740,-55.73,20240416,1102,10.07,20241114,2740,-55.73,20240416,1102,10.07,20241114,0.00,N,121890,500,66 억,,134598,N,N,0,N,00,N 20241119,150750,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1200,-5,5,-0.41,37094658,31348,73.17,1205,1242,1161,1566,844,1205,1183.32,1.01,0,209,1245,1224,1189,1168,1133,1235,1179,66,361,500,720,1,1,13291446,159,5.77,1.27,12,0.24,208.00,947.00,2740,20240416,-56.20,1102,20241114,8.89,2740,-56.20,20240416,1102,8.89,20241114,2740,-56.20,20240416,1102,8.89,20241114,0.00,N,121890,500,66 억,,134598,N,N,0,N,00,N 20241119,140749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1174,-31,5,-2.57,20499089,17089,39.89,1205,1242,1169,1566,844,1205,1199.55,1.01,0,-436,1245,1224,1189,1168,1133,1235,1179,66,361,500,720,1,1,13291446,156,5.64,1.24,12,0.13,208.00,947.00,2740,20240416,-57.15,1102,20241114,6.53,2740,-57.15,20240416,1102,6.53,20241114,2740,-57.15,20240416,1102,6.53,20241114,0.00,N,121890,500,66 억,,134598,N,N,0,N,00,N diff --git a/122310/price/prices-20241101.csv b/122310/price/prices-20241101.csv index b302b17b55bf..08d1ca4b8d30 100644 --- a/122310/price/prices-20241101.csv +++ b/122310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160812,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,0,3,0.00,48737730,8547,75.73,5750,5750,5650,7460,4020,5740,5702.32,1.70,0,-492,5793,5766,5723,5696,5653,5745,5675,73,1720,500,4240,10,1,14553844,835,6.69,0.80,12,0.06,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7250,-20.83,20231122,5490,4.55,20241115,1.37,N,122310,500,72 억,,246963,N,N,0,N,00,N +20241120,150821,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5720,-20,5,-0.35,34793020,6115,54.18,5750,5750,5650,7460,4020,5740,5689.78,1.70,0,-261,5793,5766,5723,5696,5653,5745,5675,73,1720,500,4240,10,1,14553844,832,6.67,0.80,12,0.04,858.00,7137.00,7250,20231122,-21.10,5490,20241115,4.19,7160,-20.11,20240202,5490,4.19,20241115,7250,-21.10,20231122,5490,4.19,20241115,1.37,N,122310,500,72 억,,246963,N,N,0,N,00,N +20241120,140824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,0,3,0.00,31049890,5460,48.38,5750,5750,5650,7460,4020,5740,5686.79,1.70,0,-552,5793,5766,5723,5696,5653,5745,5675,73,1720,500,4240,10,1,14553844,835,6.69,0.80,12,0.04,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7250,-20.83,20231122,5490,4.55,20241115,1.37,N,122310,500,72 억,,246963,N,N,0,N,00,N +20241120,130825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5730,-10,5,-0.17,29330770,5160,45.72,5750,5750,5650,7460,4020,5740,5684.26,1.70,0,-544,5793,5766,5723,5696,5653,5745,5675,73,1720,500,4240,10,1,14553844,834,6.68,0.80,12,0.04,858.00,7137.00,7250,20231122,-20.97,5490,20241115,4.37,7160,-19.97,20240202,5490,4.37,20241115,7250,-20.97,20231122,5490,4.37,20241115,1.37,N,122310,500,72 억,,246963,N,N,0,N,00,N +20241120,120823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,-40,5,-0.70,21734530,3829,33.93,5750,5750,5650,7460,4020,5740,5676.29,1.70,0,-622,5793,5766,5723,5696,5653,5745,5675,73,1720,500,4240,10,1,14553844,830,6.64,0.80,12,0.03,858.00,7137.00,7250,20231122,-21.38,5490,20241115,3.83,7160,-20.39,20240202,5490,3.83,20241115,7250,-21.38,20231122,5490,3.83,20241115,1.37,N,122310,500,72 억,,246963,N,N,0,N,00,N +20241120,110826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5690,-50,5,-0.87,18092300,3189,28.26,5750,5750,5650,7460,4020,5740,5673.35,1.70,0,-546,5793,5766,5723,5696,5653,5745,5675,73,1720,500,4240,10,1,14553844,828,6.63,0.80,12,0.02,858.00,7137.00,7250,20231122,-21.52,5490,20241115,3.64,7160,-20.53,20240202,5490,3.64,20241115,7250,-21.52,20231122,5490,3.64,20241115,1.37,N,122310,500,72 억,,246963,N,N,0,N,00,N +20241120,100824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,-40,5,-0.70,6884010,1210,10.72,5750,5750,5660,7460,4020,5740,5689.26,1.70,0,-501,5793,5766,5723,5696,5653,5745,5675,73,1720,500,4240,10,1,14553844,830,6.64,0.80,12,0.01,858.00,7137.00,7250,20231122,-21.38,5490,20241115,3.83,7160,-20.39,20240202,5490,3.83,20241115,7250,-21.38,20231122,5490,3.83,20241115,1.37,N,122310,500,72 억,,246963,N,N,0,N,00,N +20241120,090822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5730,-10,5,-0.17,51650,9,0.08,5750,5750,5730,7460,4020,5740,5738.89,1.70,0,-5,5793,5766,5723,5696,5653,5745,5675,73,1720,500,4240,10,1,14553844,834,6.68,0.80,12,0.00,858.00,7137.00,7250,20231122,-20.97,5490,20241115,4.37,7160,-19.97,20240202,5490,4.37,20241115,7250,-20.97,20231122,5490,4.37,20241115,1.37,N,122310,500,72 억,,246963,N,N,0,N,00,N 20241119,160739,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,0,3,0.00,64418050,11283,105.02,5750,5750,5680,7460,4020,5740,5709.30,1.69,0,1418,5820,5780,5720,5680,5620,5800,5700,73,1720,500,4240,10,1,14553844,835,6.69,0.80,12,0.08,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7250,-20.83,20231122,5490,4.55,20241115,1.37,N,122310,500,72 억,,245545,N,N,0,N,00,N 20241119,150750,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5730,-10,5,-0.17,59570260,10437,97.14,5750,5750,5680,7460,4020,5740,5707.60,1.69,0,1563,5820,5780,5720,5680,5620,5800,5700,73,1720,500,4240,10,1,14553844,834,6.68,0.80,12,0.07,858.00,7137.00,7250,20231122,-20.97,5490,20241115,4.37,7160,-19.97,20240202,5490,4.37,20241115,7250,-20.97,20231122,5490,4.37,20241115,1.37,N,122310,500,72 억,,245545,N,N,0,N,00,N 20241119,140750,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,0,3,0.00,37209130,6520,60.69,5750,5750,5680,7460,4020,5740,5706.92,1.69,0,860,5820,5780,5720,5680,5620,5800,5700,73,1720,500,4240,10,1,14553844,835,6.69,0.80,12,0.04,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7250,-20.83,20231122,5490,4.55,20241115,1.37,N,122310,500,72 억,,245545,N,N,0,N,00,N diff --git a/122350/price/prices-20241101.csv b/122350/price/prices-20241101.csv index c8dd22f8d7ec..a57e0c0557bb 100644 --- a/122350/price/prices-20241101.csv +++ b/122350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1366,-12,5,-0.87,101171056,74525,39.39,1378,1378,1350,1791,965,1378,1357.33,1.95,0,-7601,1441,1409,1387,1355,1333,1398,1344,38,413,100,960,1,1,38339428,524,8.23,0.44,12,0.19,166.00,3121.00,2860,20231117,-52.24,1280,20241115,6.72,2310,-40.87,20240111,1280,6.72,20241115,2390,-42.85,20231120,1280,6.72,20241115,0.68,N,122350,100,38 억,,746436,N,N,0,N,00,N +20241120,150821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1358,-20,5,-1.45,93137829,68634,36.28,1378,1378,1350,1791,965,1378,1357.02,1.95,0,-5964,1441,1409,1387,1355,1333,1398,1344,38,413,100,960,1,1,38339428,521,8.18,0.44,12,0.18,166.00,3121.00,2860,20231117,-52.52,1280,20241115,6.09,2310,-41.21,20240111,1280,6.09,20241115,2390,-43.18,20231120,1280,6.09,20241115,0.68,N,122350,100,38 억,,746436,N,N,0,N,00,N +20241120,140824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1361,-17,5,-1.23,80899036,59614,31.51,1378,1378,1350,1791,965,1378,1357.05,1.95,0,-6165,1441,1409,1387,1355,1333,1398,1344,38,413,100,960,1,1,38339428,522,8.20,0.44,12,0.16,166.00,3121.00,2860,20231117,-52.41,1280,20241115,6.33,2310,-41.08,20240111,1280,6.33,20241115,2390,-43.05,20231120,1280,6.33,20241115,0.68,N,122350,100,38 억,,746436,N,N,0,N,00,N +20241120,130825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1366,-12,5,-0.87,72709814,53586,28.32,1378,1378,1350,1791,965,1378,1356.88,1.95,0,-6234,1441,1409,1387,1355,1333,1398,1344,38,413,100,960,1,1,38339428,524,8.23,0.44,12,0.14,166.00,3121.00,2860,20231117,-52.24,1280,20241115,6.72,2310,-40.87,20240111,1280,6.72,20241115,2390,-42.85,20231120,1280,6.72,20241115,0.68,N,122350,100,38 억,,746436,N,N,0,N,00,N +20241120,120824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1361,-17,5,-1.23,72103385,53142,28.09,1378,1378,1350,1791,965,1378,1356.81,1.95,0,-5888,1441,1409,1387,1355,1333,1398,1344,38,413,100,960,1,1,38339428,522,8.20,0.44,12,0.14,166.00,3121.00,2860,20231117,-52.41,1280,20241115,6.33,2310,-41.08,20240111,1280,6.33,20241115,2390,-43.05,20231120,1280,6.33,20241115,0.68,N,122350,100,38 억,,746436,N,N,0,N,00,N +20241120,110826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1357,-21,5,-1.52,54421551,40077,21.18,1378,1378,1350,1791,965,1378,1357.92,1.95,0,-2412,1441,1409,1387,1355,1333,1398,1344,38,413,100,960,1,1,38339428,520,8.17,0.43,12,0.10,166.00,3121.00,2860,20231117,-52.55,1280,20241115,6.02,2310,-41.26,20240111,1280,6.02,20241115,2390,-43.22,20231120,1280,6.02,20241115,0.68,N,122350,100,38 억,,746436,N,N,0,N,00,N +20241120,100824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1359,-19,5,-1.38,33768844,24835,13.13,1378,1378,1350,1791,965,1378,1359.73,1.95,0,-1746,1441,1409,1387,1355,1333,1398,1344,38,413,100,960,1,1,38339428,521,8.19,0.44,12,0.06,166.00,3121.00,2860,20231117,-52.48,1280,20241115,6.17,2310,-41.17,20240111,1280,6.17,20241115,2390,-43.14,20231120,1280,6.17,20241115,0.68,N,122350,100,38 억,,746436,N,N,0,N,00,N +20241120,090823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1367,-11,5,-0.80,4601319,3342,1.77,1378,1378,1365,1791,965,1378,1376.82,1.95,0,-2445,1441,1409,1387,1355,1333,1398,1344,38,413,100,960,1,1,38339428,524,8.23,0.44,12,0.01,166.00,3121.00,2860,20231117,-52.20,1280,20241115,6.80,2310,-40.82,20240111,1280,6.80,20241115,2390,-42.80,20231120,1280,6.80,20241115,0.68,N,122350,100,38 억,,746436,N,N,0,N,00,N 20241119,160739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1378,-24,5,-1.71,261026446,188837,7.87,1402,1419,1365,1822,982,1402,1382.28,1.87,0,28440,1749,1575,1461,1287,1173,1662,1374,38,420,100,980,1,1,38339428,528,8.30,0.44,12,0.49,166.00,3121.00,2860,20231117,-51.82,1280,20241115,7.66,2310,-40.35,20240111,1280,7.66,20241115,2390,-42.34,20231120,1280,7.66,20241115,0.69,N,122350,100,38 억,,717995,N,N,0,N,00,N 20241119,150750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1371,-31,5,-2.21,252860333,182895,7.62,1402,1419,1365,1822,982,1402,1382.54,1.87,0,28718,1749,1575,1461,1287,1173,1662,1374,38,420,100,980,1,1,38339428,526,8.26,0.44,12,0.48,166.00,3121.00,2860,20231117,-52.06,1280,20241115,7.11,2310,-40.65,20240111,1280,7.11,20241115,2390,-42.64,20231120,1280,7.11,20241115,0.69,N,122350,100,38 억,,717995,N,N,0,N,00,N 20241119,140750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1372,-30,5,-2.14,247713145,179142,7.47,1402,1419,1365,1822,982,1402,1382.78,1.87,0,29196,1749,1575,1461,1287,1173,1662,1374,38,420,100,980,1,1,38339428,526,8.27,0.44,12,0.47,166.00,3121.00,2860,20231117,-52.03,1280,20241115,7.19,2310,-40.61,20240111,1280,7.19,20241115,2390,-42.59,20231120,1280,7.19,20241115,0.69,N,122350,100,38 억,,717995,N,N,0,N,00,N diff --git a/122450/price/prices-20241101.csv b/122450/price/prices-20241101.csv index 141ed2c006d5..894561e1f836 100644 --- a/122450/price/prices-20241101.csv +++ b/122450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,-20,5,-0.58,72905260,21432,108.36,3395,3430,3375,4445,2395,3420,3401.71,1.21,740,730,3516,3467,3441,3392,3366,3455,3380,228,1025,500,2390,5,1,45335964,1541,8.83,0.42,12,0.05,385.00,8134.00,5510,20231122,-38.29,3300,20241114,3.03,5290,-35.73,20240206,3300,3.03,20241114,5510,-38.29,20231122,3300,3.03,20241114,0.84,N,122450,500,227 억,,269302,N,N,0,N,00,N +20241120,150822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3420,0,3,0.00,38700005,11346,57.37,3395,3430,3395,4445,2395,3420,3410.89,1.21,197,185,3516,3467,3441,3392,3366,3455,3380,228,1025,500,2390,5,1,45335964,1550,8.88,0.42,12,0.03,385.00,8134.00,5510,20231122,-37.93,3300,20241114,3.64,5290,-35.35,20240206,3300,3.64,20241114,5510,-37.93,20231122,3300,3.64,20241114,0.84,N,122450,500,227 억,,268759,N,N,0,N,00,N +20241120,140824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3420,0,3,0.00,27625995,8107,40.99,3395,3430,3395,4445,2395,3420,3407.67,1.21,230,-149,3516,3467,3441,3392,3366,3455,3380,228,1025,500,2390,5,1,45335964,1550,8.88,0.42,12,0.02,385.00,8134.00,5510,20231122,-37.93,3300,20241114,3.64,5290,-35.35,20240206,3300,3.64,20241114,5510,-37.93,20231122,3300,3.64,20241114,0.84,N,122450,500,227 억,,268792,N,N,0,N,00,N +20241120,130825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,-5,5,-0.15,26216245,7695,38.91,3395,3420,3395,4445,2395,3420,3406.92,1.21,-119,-149,3516,3467,3441,3392,3366,3455,3380,228,1025,500,2390,5,1,45335964,1548,8.87,0.42,12,0.02,385.00,8134.00,5510,20231122,-38.02,3300,20241114,3.48,5290,-35.44,20240206,3300,3.48,20241114,5510,-38.02,20231122,3300,3.48,20241114,0.84,N,122450,500,227 억,,268443,N,N,0,N,00,N +20241120,120824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3410,-10,5,-0.29,18229535,5351,27.06,3395,3420,3395,4445,2395,3420,3406.75,1.21,-100,-110,3516,3467,3441,3392,3366,3455,3380,228,1025,500,2390,5,1,45335964,1546,8.86,0.42,12,0.01,385.00,8134.00,5510,20231122,-38.11,3300,20241114,3.33,5290,-35.54,20240206,3300,3.33,20241114,5510,-38.11,20231122,3300,3.33,20241114,0.84,N,122450,500,227 억,,268462,N,N,0,N,00,N +20241120,110827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,-20,5,-0.58,13926415,4089,20.67,3395,3420,3395,4445,2395,3420,3405.82,1.21,-90,-100,3516,3467,3441,3392,3366,3455,3380,228,1025,500,2390,5,1,45335964,1541,8.83,0.42,12,0.01,385.00,8134.00,5510,20231122,-38.29,3300,20241114,3.03,5290,-35.73,20240206,3300,3.03,20241114,5510,-38.29,20231122,3300,3.03,20241114,0.84,N,122450,500,227 억,,268472,N,N,0,N,00,N +20241120,100824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3410,-10,5,-0.29,9483225,2783,14.07,3395,3420,3395,4445,2395,3420,3407.55,1.21,-88,-98,3516,3467,3441,3392,3366,3455,3380,228,1025,500,2390,5,1,45335964,1546,8.86,0.42,12,0.01,385.00,8134.00,5510,20231122,-38.11,3300,20241114,3.33,5290,-35.54,20240206,3300,3.33,20241114,5510,-38.11,20231122,3300,3.33,20241114,0.84,N,122450,500,227 억,,268474,N,N,0,N,00,N +20241120,090823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3420,0,3,0.00,8514925,2499,12.64,3395,3420,3395,4445,2395,3420,3407.33,1.21,-60,-84,3516,3467,3441,3392,3366,3455,3380,228,1025,500,2390,5,1,45335964,1550,8.88,0.42,12,0.01,385.00,8134.00,5510,20231122,-37.93,3300,20241114,3.64,5290,-35.35,20240206,3300,3.64,20241114,5510,-37.93,20231122,3300,3.64,20241114,0.84,N,122450,500,227 억,,268502,N,N,0,N,00,N 20241119,160739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3420,-80,5,-2.29,67830180,19764,118.08,3490,3490,3415,4550,2450,3500,3432.02,1.21,-308,2374,3546,3522,3476,3452,3406,3535,3465,228,1050,500,2450,5,1,45335964,1550,8.88,0.42,12,0.04,385.00,8134.00,5510,20231122,-37.93,3300,20241114,3.64,5290,-35.35,20240206,3300,3.64,20241114,5510,-37.93,20231122,3300,3.64,20241114,0.84,N,122450,500,227 억,,268562,N,N,0,N,00,N 20241119,150750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3425,-75,5,-2.14,61747615,17986,107.46,3490,3490,3415,4550,2450,3500,3433.09,1.21,-308,2877,3546,3522,3476,3452,3406,3535,3465,228,1050,500,2450,5,1,45335964,1553,8.90,0.42,12,0.04,385.00,8134.00,5510,20231122,-37.84,3300,20241114,3.79,5290,-35.26,20240206,3300,3.79,20241114,5510,-37.84,20231122,3300,3.79,20241114,0.84,N,122450,500,227 억,,268562,N,N,0,N,00,N 20241119,140750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3445,-55,5,-1.57,33023060,9590,57.29,3490,3490,3415,4550,2450,3500,3443.49,1.21,-96,2877,3546,3522,3476,3452,3406,3535,3465,228,1050,500,2450,5,1,45335964,1562,8.95,0.42,12,0.02,385.00,8134.00,5510,20231122,-37.48,3300,20241114,4.39,5290,-34.88,20240206,3300,4.39,20241114,5510,-37.48,20231122,3300,4.39,20241114,0.84,N,122450,500,227 억,,268774,N,N,0,N,00,N diff --git a/122640/price/prices-20241101.csv b/122640/price/prices-20241101.csv index 7e34c5efd3db..f7b84263ab27 100644 --- a/122640/price/prices-20241101.csv +++ b/122640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160813,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8950,450,2,5.29,6479787520,708108,475.97,8570,9490,8570,11050,5950,8500,9150.93,1.02,0,-3408,8753,8626,8503,8376,8253,8565,8315,105,2550,500,5950,10,1,20930108,1873,-6.05,2.08,12,3.38,-1479.00,4301.00,29900,20240327,-70.07,8320,20241114,7.57,29900,-70.07,20240327,8320,7.57,20241114,29900,-70.07,20240327,8320,7.57,20241114,0.41,N,122640,500,104 억,,213225,N,N,6,N,00,N +20241120,150822,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9040,540,2,6.35,6319847660,690282,463.99,8570,9490,8570,11050,5950,8500,9155.46,1.02,0,-4527,8753,8626,8503,8376,8253,8565,8315,105,2550,500,5950,10,1,20930108,1892,-6.11,2.10,12,3.30,-1479.00,4301.00,29900,20240327,-69.77,8320,20241114,8.65,29900,-69.77,20240327,8320,8.65,20241114,29900,-69.77,20240327,8320,8.65,20241114,0.41,N,122640,500,104 억,,213225,N,N,6,N,00,N +20241120,140825,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9040,540,2,6.35,6077613810,663450,445.96,8570,9490,8570,11050,5950,8500,9160.62,1.02,0,5254,8753,8626,8503,8376,8253,8565,8315,105,2550,500,5950,10,1,20930108,1892,-6.11,2.10,12,3.17,-1479.00,4301.00,29900,20240327,-69.77,8320,20241114,8.65,29900,-69.77,20240327,8320,8.65,20241114,29900,-69.77,20240327,8320,8.65,20241114,0.41,N,122640,500,104 억,,213225,N,N,6,N,00,N +20241120,130826,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9160,660,2,7.76,5811389370,634163,426.27,8570,9490,8570,11050,5950,8500,9163.87,1.02,0,2297,8753,8626,8503,8376,8253,8565,8315,105,2550,500,5950,10,1,20930108,1917,-6.19,2.13,12,3.03,-1479.00,4301.00,29900,20240327,-69.36,8320,20241114,10.10,29900,-69.36,20240327,8320,10.10,20241114,29900,-69.36,20240327,8320,10.10,20241114,0.41,N,122640,500,104 억,,213225,N,N,6,N,00,N +20241120,120824,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9280,780,2,9.18,5582715120,609477,409.68,8570,9490,8570,11050,5950,8500,9159.85,1.02,0,4719,8753,8626,8503,8376,8253,8565,8315,105,2550,500,5950,10,1,20930108,1942,-6.27,2.16,12,2.91,-1479.00,4301.00,29900,20240327,-68.96,8320,20241114,11.54,29900,-68.96,20240327,8320,11.54,20241114,29900,-68.96,20240327,8320,11.54,20241114,0.41,N,122640,500,104 억,,213225,N,N,6,N,00,N +20241120,110827,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9130,630,2,7.41,4844031410,529932,356.21,8570,9490,8570,11050,5950,8500,9140.85,1.02,0,-18546,8753,8626,8503,8376,8253,8565,8315,105,2550,500,5950,10,1,20930108,1911,-6.17,2.12,12,2.53,-1479.00,4301.00,29900,20240327,-69.46,8320,20241114,9.74,29900,-69.46,20240327,8320,9.74,20241114,29900,-69.46,20240327,8320,9.74,20241114,0.41,N,122640,500,104 억,,213225,N,N,6,N,00,N +20241120,100824,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9130,630,2,7.41,4319650820,472228,317.42,8570,9490,8570,11050,5950,8500,9147.38,1.02,0,-11182,8753,8626,8503,8376,8253,8565,8315,105,2550,500,5950,10,1,20930108,1911,-6.17,2.12,12,2.26,-1479.00,4301.00,29900,20240327,-69.46,8320,20241114,9.74,29900,-69.46,20240327,8320,9.74,20241114,29900,-69.46,20240327,8320,9.74,20241114,0.41,N,122640,500,104 억,,213225,N,N,6,N,00,N +20241120,090823,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8620,120,2,1.41,52246910,6077,4.08,8570,8660,8570,11050,5950,8500,8597.48,1.02,0,1661,8753,8626,8503,8376,8253,8565,8315,105,2550,500,5950,10,1,20930108,1804,-5.83,2.00,12,0.03,-1479.00,4301.00,29900,20240327,-71.17,8320,20241114,3.61,29900,-71.17,20240327,8320,3.61,20241114,29900,-71.17,20240327,8320,3.61,20241114,0.41,N,122640,500,104 억,,213225,N,N,6,N,00,N 20241119,160739,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8500,-60,5,-0.70,1255485560,148406,88.18,8530,8630,8380,11120,6000,8560,8459.80,1.00,0,4950,9086,8822,8686,8422,8286,8755,8355,105,2560,500,5990,10,1,20930108,1779,-5.75,1.98,12,0.71,-1479.00,4301.00,29900,20240327,-71.57,8320,20241114,2.16,29900,-71.57,20240327,8320,2.16,20241114,29900,-71.57,20240327,8320,2.16,20241114,0.41,N,122640,500,104 억,,208298,N,N,6,N,00,N 20241119,150751,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8500,-60,5,-0.70,1222065320,144469,85.84,8530,8630,8380,11120,6000,8560,8459.01,1.00,0,5382,9086,8822,8686,8422,8286,8755,8355,105,2560,500,5990,10,1,20930108,1779,-5.75,1.98,12,0.69,-1479.00,4301.00,29900,20240327,-71.57,8320,20241114,2.16,29900,-71.57,20240327,8320,2.16,20241114,29900,-71.57,20240327,8320,2.16,20241114,0.41,N,122640,500,104 억,,208298,N,N,10,N,00,N 20241119,140750,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8410,-150,5,-1.75,974985120,115094,68.39,8530,8630,8380,11120,6000,8560,8471.21,1.00,0,4979,9086,8822,8686,8422,8286,8755,8355,105,2560,500,5990,10,1,20930108,1760,-5.69,1.96,12,0.55,-1479.00,4301.00,29900,20240327,-71.87,8320,20241114,1.08,29900,-71.87,20240327,8320,1.08,20241114,29900,-71.87,20240327,8320,1.08,20241114,0.41,N,122640,500,104 억,,208298,N,N,10,N,00,N diff --git a/122690/price/prices-20241101.csv b/122690/price/prices-20241101.csv index 4d5713bde81e..421de66f8134 100644 --- a/122690/price/prices-20241101.csv +++ b/122690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1980,2,2,0.10,24800215,12508,186.58,1978,1999,1970,2570,1385,1978,1982.86,1.04,0,-1047,2004,1990,1966,1952,1928,1979,1941,109,592,500,1340,1,1,21844410,433,4.79,0.45,12,0.06,413.00,4438.00,3965,20240313,-50.06,1930,20241115,2.59,3965,-50.06,20240313,1930,2.59,20241115,3965,-50.06,20240313,1930,2.59,20241115,0.31,N,122690,500,109 억,,227922,N,N,0,N,00,N +20241120,150822,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1975,-3,5,-0.15,15141227,7625,113.74,1978,1999,1970,2570,1385,1978,1985.73,1.04,0,-826,2004,1990,1966,1952,1928,1979,1941,109,592,500,1340,1,1,21844410,431,4.78,0.45,12,0.03,413.00,4438.00,3965,20240313,-50.19,1930,20241115,2.33,3965,-50.19,20240313,1930,2.33,20241115,3965,-50.19,20240313,1930,2.33,20241115,0.31,N,122690,500,109 억,,227922,N,N,0,N,00,N +20241120,140825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1979,1,2,0.05,11323218,5696,84.96,1978,1999,1970,2570,1385,1978,1987.92,1.04,0,-390,2004,1990,1966,1952,1928,1979,1941,109,592,500,1340,1,1,21844410,432,4.79,0.45,12,0.03,413.00,4438.00,3965,20240313,-50.09,1930,20241115,2.54,3965,-50.09,20240313,1930,2.54,20241115,3965,-50.09,20240313,1930,2.54,20241115,0.31,N,122690,500,109 억,,227922,N,N,0,N,00,N +20241120,130826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1980,2,2,0.10,11202172,5635,84.05,1978,1999,1970,2570,1385,1978,1987.96,1.04,0,-393,2004,1990,1966,1952,1928,1979,1941,109,592,500,1340,1,1,21844410,433,4.79,0.45,12,0.03,413.00,4438.00,3965,20240313,-50.06,1930,20241115,2.59,3965,-50.06,20240313,1930,2.59,20241115,3965,-50.06,20240313,1930,2.59,20241115,0.31,N,122690,500,109 억,,227922,N,N,0,N,00,N +20241120,120824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1997,19,2,0.96,9520376,4789,71.43,1978,1999,1970,2570,1385,1978,1987.97,1.04,0,-783,2004,1990,1966,1952,1928,1979,1941,109,592,500,1340,1,1,21844410,436,4.84,0.45,12,0.02,413.00,4438.00,3965,20240313,-49.63,1930,20241115,3.47,3965,-49.63,20240313,1930,3.47,20241115,3965,-49.63,20240313,1930,3.47,20241115,0.31,N,122690,500,109 억,,227922,N,N,0,N,00,N +20241120,110827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1990,12,2,0.61,5899907,2971,44.32,1978,1990,1970,2570,1385,1978,1985.83,1.04,0,-721,2004,1990,1966,1952,1928,1979,1941,109,592,500,1340,1,1,21844410,435,4.82,0.45,12,0.01,413.00,4438.00,3965,20240313,-49.81,1930,20241115,3.11,3965,-49.81,20240313,1930,3.11,20241115,3965,-49.81,20240313,1930,3.11,20241115,0.31,N,122690,500,109 억,,227922,N,N,0,N,00,N +20241120,100825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1985,7,2,0.35,2383509,1203,17.94,1978,1990,1970,2570,1385,1978,1981.30,1.04,0,-526,2004,1990,1966,1952,1928,1979,1941,109,592,500,1340,1,1,21844410,434,4.81,0.45,12,0.01,413.00,4438.00,3965,20240313,-49.94,1930,20241115,2.85,3965,-49.94,20240313,1930,2.85,20241115,3965,-49.94,20240313,1930,2.85,20241115,0.31,N,122690,500,109 억,,227922,N,N,0,N,00,N +20241120,090823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1977,-1,5,-0.05,789142,399,5.95,1978,1978,1977,2570,1385,1978,1977.80,1.04,0,-102,2004,1990,1966,1952,1928,1979,1941,109,592,500,1340,1,1,21844410,432,4.79,0.45,12,0.00,413.00,4438.00,3965,20240313,-50.14,1930,20241115,2.44,3965,-50.14,20240313,1930,2.44,20241115,3965,-50.14,20240313,1930,2.44,20241115,0.31,N,122690,500,109 억,,227922,N,N,0,N,00,N 20241119,160740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1978,19,2,0.97,13220600,6704,23.53,1980,1980,1942,2545,1372,1959,1972.05,1.05,0,-370,1999,1979,1959,1939,1919,1989,1949,109,586,500,1330,1,1,21844410,432,4.79,0.45,12,0.03,413.00,4438.00,3965,20240313,-50.11,1930,20241115,2.49,3965,-50.11,20240313,1930,2.49,20241115,3965,-50.11,20240313,1930,2.49,20241115,0.31,N,122690,500,109 억,,228292,N,N,0,N,00,N 20241119,150751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1978,19,2,0.97,12965438,6575,23.08,1980,1980,1942,2545,1372,1959,1971.93,1.05,0,-370,1999,1979,1959,1939,1919,1989,1949,109,586,500,1330,1,1,21844410,432,4.79,0.45,12,0.03,413.00,4438.00,3965,20240313,-50.11,1930,20241115,2.49,3965,-50.11,20240313,1930,2.49,20241115,3965,-50.11,20240313,1930,2.49,20241115,0.31,N,122690,500,109 억,,228292,N,N,0,N,00,N 20241119,140751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1958,-1,5,-0.05,12251342,6214,21.81,1980,1980,1942,2545,1372,1959,1971.57,1.05,0,-370,1999,1979,1959,1939,1919,1989,1949,109,586,500,1330,1,1,21844410,428,4.74,0.44,12,0.03,413.00,4438.00,3965,20240313,-50.62,1930,20241115,1.45,3965,-50.62,20240313,1930,1.45,20241115,3965,-50.62,20240313,1930,1.45,20241115,0.31,N,122690,500,109 억,,228292,N,N,0,N,00,N diff --git a/122830/price/prices-20241101.csv b/122830/price/prices-20241101.csv index c44f900ca022..8db1ac95cc85 100644 --- a/122830/price/prices-20241101.csv +++ b/122830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160813,57,100.00,KONEX,,,N,N,N,N, ,N,1299,151,2,13.15,12947215,11421,73.46,1148,1299,1055,1320,976,1148,1133.63,0.00,0,0,1377,1262,1181,1066,985,1222,1026,33,172,100,710,1,1,32751985,425,16.87,3.89,12,0.03,77.00,334.00,5290,20240304,-75.44,968,20241011,34.19,5290,-75.44,20240304,968,34.19,20241011,5290,-75.44,20240304,968,34.19,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20241120,150823,57,100.00,KONEX,,,N,N,N,N, ,N,1200,52,2,4.53,12662696,11193,71.99,1148,1200,1055,1320,976,1148,1131.30,0.00,0,0,1377,1262,1181,1066,985,1222,1026,33,172,100,710,1,1,32751985,393,15.58,3.59,12,0.03,77.00,334.00,5290,20240304,-77.32,968,20241011,23.97,5290,-77.32,20240304,968,23.97,20241011,5290,-77.32,20240304,968,23.97,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20241120,140825,57,100.00,KONEX,,,N,N,N,N, ,N,1146,-2,5,-0.17,7643151,6818,43.85,1148,1148,1055,1320,976,1148,1121.03,0.00,0,0,1377,1262,1181,1066,985,1222,1026,33,172,100,710,1,1,32751985,375,14.88,3.43,12,0.02,77.00,334.00,5290,20240304,-78.34,968,20241011,18.39,5290,-78.34,20240304,968,18.39,20241011,5290,-78.34,20240304,968,18.39,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20241120,130826,57,100.00,KONEX,,,N,N,N,N, ,N,1146,-2,5,-0.17,7643151,6818,43.85,1148,1148,1055,1320,976,1148,1121.03,0.00,0,0,1377,1262,1181,1066,985,1222,1026,33,172,100,710,1,1,32751985,375,14.88,3.43,12,0.02,77.00,334.00,5290,20240304,-78.34,968,20241011,18.39,5290,-78.34,20240304,968,18.39,20241011,5290,-78.34,20240304,968,18.39,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20241120,120825,57,100.00,KONEX,,,N,N,N,N, ,N,1146,-2,5,-0.17,6419005,5717,36.77,1148,1148,1055,1320,976,1148,1122.79,0.00,0,0,1377,1262,1181,1066,985,1222,1026,33,172,100,710,1,1,32751985,375,14.88,3.43,12,0.02,77.00,334.00,5290,20240304,-78.34,968,20241011,18.39,5290,-78.34,20240304,968,18.39,20241011,5290,-78.34,20240304,968,18.39,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20241120,110827,57,100.00,KONEX,,,N,N,N,N, ,N,1129,-19,5,-1.66,3119836,2799,18.00,1148,1148,1055,1320,976,1148,1114.63,0.00,0,0,1377,1262,1181,1066,985,1222,1026,33,172,100,710,1,1,32751985,370,14.66,3.38,12,0.01,77.00,334.00,5290,20240304,-78.66,968,20241011,16.63,5290,-78.66,20240304,968,16.63,20241011,5290,-78.66,20240304,968,16.63,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20241120,100825,57,100.00,KONEX,,,N,N,N,N, ,N,1128,-20,5,-1.74,788663,714,4.59,1148,1148,1055,1320,976,1148,1104.57,0.00,0,0,1377,1262,1181,1066,985,1222,1026,33,172,100,710,1,1,32751985,369,14.65,3.38,12,0.00,77.00,334.00,5290,20240304,-78.68,968,20241011,16.53,5290,-78.68,20240304,968,16.53,20241011,5290,-78.68,20240304,968,16.53,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20241120,090824,57,100.00,KONEX,,,N,N,N,N, ,N,1148,0,3,0.00,344400,300,1.93,1148,1148,1148,1320,976,1148,1148.00,0.00,0,0,1377,1262,1181,1066,985,1222,1026,33,172,100,710,1,1,32751985,376,14.91,3.44,12,0.00,77.00,334.00,5290,20240304,-78.30,968,20241011,18.60,5290,-78.30,20240304,968,18.60,20241011,5290,-78.30,20240304,968,18.60,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20241119,160740,57,100.00,KONEX,,,N,N,N,N, ,N,1148,-15,5,-1.29,17674147,15547,122.89,1296,1296,1100,1337,989,1163,1136.82,0.00,0,0,1353,1257,1204,1108,1055,1231,1082,33,174,100,720,1,1,32751985,376,14.91,3.44,12,0.05,77.00,334.00,5290,20240304,-78.30,968,20241011,18.60,5290,-78.30,20240304,968,18.60,20241011,5290,-78.30,20240304,968,18.60,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20241119,150751,57,100.00,KONEX,,,N,N,N,N, ,N,1150,-13,5,-1.12,17556868,15445,122.09,1296,1296,1100,1337,989,1163,1136.73,0.00,0,0,1353,1257,1204,1108,1055,1231,1082,33,174,100,720,1,1,32751985,377,14.94,3.44,12,0.05,77.00,334.00,5290,20240304,-78.26,968,20241011,18.80,5290,-78.26,20240304,968,18.80,20241011,5290,-78.26,20240304,968,18.80,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20241119,140751,57,100.00,KONEX,,,N,N,N,N, ,N,1160,-3,5,-0.26,15859218,13944,110.22,1296,1296,1100,1337,989,1163,1137.35,0.00,0,0,1353,1257,1204,1108,1055,1231,1082,33,174,100,720,1,1,32751985,380,15.06,3.47,12,0.04,77.00,334.00,5290,20240304,-78.07,968,20241011,19.83,5290,-78.07,20240304,968,19.83,20241011,5290,-78.07,20240304,968,19.83,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N diff --git a/122870/price/prices-20241101.csv b/122870/price/prices-20241101.csv index 52bb0266a779..7d95005de999 100644 --- a/122870/price/prices-20241101.csv +++ b/122870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160813,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48100,200,2,0.42,14796585900,305574,56.30,47900,49200,47150,62200,33550,47900,48422.80,8.00,0,-21555,49633,48766,47133,46266,44633,49200,46700,93,14300,500,35440,50,1,18691049,8990,14.64,1.90,12,1.63,3285.00,25262.00,65700,20231113,-26.79,29950,20240909,60.60,49200,-2.24,20241120,29950,60.60,20240909,61900,-22.29,20231206,29950,60.60,20240909,2.65,N,122870,500,93 억,,1495020,N,N,835,N,00,N +20241120,150823,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48300,400,2,0.84,14435591100,298091,54.93,47900,49200,47150,62200,33550,47900,48426.98,8.00,0,-21507,49633,48766,47133,46266,44633,49200,46700,93,14300,500,35440,50,1,18691049,9028,14.70,1.91,12,1.59,3285.00,25262.00,65700,20231113,-26.48,29950,20240909,61.27,49200,-1.83,20241120,29950,61.27,20240909,61900,-21.97,20231206,29950,61.27,20240909,2.65,N,122870,500,93 억,,1495020,N,N,1908,N,00,N +20241120,140825,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48200,300,2,0.63,13447063450,277591,51.15,47900,49200,47150,62200,33550,47900,48442.21,8.00,0,-23857,49633,48766,47133,46266,44633,49200,46700,93,14300,500,35440,50,1,18691049,9009,14.67,1.91,12,1.49,3285.00,25262.00,65700,20231113,-26.64,29950,20240909,60.93,49200,-2.03,20241120,29950,60.93,20240909,61900,-22.13,20231206,29950,60.93,20240909,2.65,N,122870,500,93 억,,1495020,N,N,1908,N,00,N +20241120,130826,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48400,500,2,1.04,12336402700,254491,46.89,47900,49200,47150,62200,33550,47900,48475.05,8.00,0,-16722,49633,48766,47133,46266,44633,49200,46700,93,14300,500,35440,50,1,18691049,9046,14.73,1.92,12,1.36,3285.00,25262.00,65700,20231113,-26.33,29950,20240909,61.60,49200,-1.63,20241120,29950,61.60,20240909,61900,-21.81,20231206,29950,61.60,20240909,2.65,N,122870,500,93 억,,1495020,N,N,1908,N,00,N +20241120,120825,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48650,750,2,1.57,11634365850,240014,44.22,47900,49200,47150,62200,33550,47900,48473.95,8.00,0,-15264,49633,48766,47133,46266,44633,49200,46700,93,14300,500,35440,50,1,18691049,9093,14.81,1.93,12,1.28,3285.00,25262.00,65700,20231113,-25.95,29950,20240909,62.44,49200,-1.12,20241120,29950,62.44,20240909,61900,-21.41,20231206,29950,62.44,20240909,2.65,N,122870,500,93 억,,1495020,N,N,1908,N,00,N +20241120,110828,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48300,400,2,0.84,10345544650,213397,39.32,47900,49200,47150,62200,33550,47900,48480.56,8.00,0,-15436,49633,48766,47133,46266,44633,49200,46700,93,14300,500,35440,50,1,18691049,9028,14.70,1.91,12,1.14,3285.00,25262.00,65700,20231113,-26.48,29950,20240909,61.27,49200,-1.83,20241120,29950,61.27,20240909,61900,-21.97,20231206,29950,61.27,20240909,2.65,N,122870,500,93 억,,1495020,N,N,1908,N,00,N +20241120,100825,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48700,800,2,1.67,8302741700,171046,31.52,47900,49200,47150,62200,33550,47900,48541.38,8.00,0,-15895,49633,48766,47133,46266,44633,49200,46700,93,14300,500,35440,50,1,18691049,9103,14.82,1.93,12,0.92,3285.00,25262.00,65700,20231113,-25.88,29950,20240909,62.60,49200,-1.02,20241120,29950,62.60,20240909,61900,-21.32,20231206,29950,62.60,20240909,2.65,N,122870,500,93 억,,1495020,N,N,1908,N,00,N +20241120,090824,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47400,-500,5,-1.04,1020181400,21406,3.94,47900,48000,47150,62200,33550,47900,47657.48,8.00,0,-6574,49633,48766,47133,46266,44633,49200,46700,93,14300,500,35440,50,1,18691049,8860,14.43,1.88,12,0.11,3285.00,25262.00,65700,20231113,-27.85,29950,20240909,58.26,48800,-2.87,20240102,29950,58.26,20240909,61900,-23.42,20231206,29950,58.26,20240909,2.65,N,122870,500,93 억,,1495020,N,N,1908,N,00,N 20241119,160740,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47900,2400,2,5.27,25660796400,541313,224.26,45500,48000,45500,59100,31850,45500,47404.42,7.85,0,68072,47266,46382,45466,44582,43666,45925,44125,93,13600,500,33670,50,1,18691049,8953,14.58,1.90,12,2.90,3285.00,25262.00,66200,20231110,-27.64,29950,20240909,59.93,48800,-1.84,20240102,29950,59.93,20240909,61900,-22.62,20231206,29950,59.93,20240909,2.56,N,122870,500,93 억,,1467088,N,N,1908,N,00,N 20241119,150751,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47850,2350,2,5.16,24284660450,512606,212.37,45500,48000,45500,59100,31850,45500,47374.90,7.85,0,68926,47266,46382,45466,44582,43666,45925,44125,93,13600,500,33670,50,1,18691049,8944,14.57,1.89,12,2.74,3285.00,25262.00,66200,20231110,-27.72,29950,20240909,59.77,48800,-1.95,20240102,29950,59.77,20240909,61900,-22.70,20231206,29950,59.77,20240909,2.56,N,122870,500,93 억,,1467088,N,N,534,N,00,N 20241119,140751,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47800,2300,2,5.05,21286819750,450036,186.45,45500,47950,45500,59100,31850,45500,47300.26,7.85,0,62418,47266,46382,45466,44582,43666,45925,44125,93,13600,500,33670,50,1,18691049,8934,14.55,1.89,12,2.41,3285.00,25262.00,66200,20231110,-27.79,29950,20240909,59.60,48800,-2.05,20240102,29950,59.60,20240909,61900,-22.78,20231206,29950,59.60,20240909,2.56,N,122870,500,93 억,,1467088,N,N,534,N,00,N diff --git a/122900/price/prices-20241101.csv b/122900/price/prices-20241101.csv index 1273a32efac1..178b6163f480 100644 --- a/122900/price/prices-20241101.csv +++ b/122900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160814,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8150,-20,5,-0.24,307452640,37763,170.96,8180,8190,8120,10620,5720,8170,8141.63,5.70,0,-5875,8250,8210,8180,8140,8110,8195,8125,182,2450,500,6040,10,1,33428840,2724,17.99,0.74,12,0.11,453.00,10996.00,8960,20231213,-9.04,7750,20231113,5.16,8810,-7.49,20240624,8000,1.88,20240805,8960,-9.04,20231213,8000,1.88,20240805,0.33,N,122900,500,181 억,,1904027,N,N,34,N,00,N +20241120,150823,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8140,-30,5,-0.37,289712640,35586,161.10,8180,8190,8120,10620,5720,8170,8141.20,5.70,0,-5598,8250,8210,8180,8140,8110,8195,8125,182,2450,500,6040,10,1,33428840,2721,17.97,0.74,12,0.11,453.00,10996.00,8960,20231213,-9.15,7750,20231113,5.03,8810,-7.60,20240624,8000,1.75,20240805,8960,-9.15,20231213,8000,1.75,20240805,0.33,N,122900,500,181 억,,1904027,N,N,253,N,00,N +20241120,140826,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8130,-40,5,-0.49,267265420,32824,148.60,8180,8190,8130,10620,5720,8170,8142.38,5.70,0,-5412,8250,8210,8180,8140,8110,8195,8125,182,2450,500,6040,10,1,33428840,2718,17.95,0.74,12,0.10,453.00,10996.00,8960,20231213,-9.26,7750,20231113,4.90,8810,-7.72,20240624,8000,1.62,20240805,8960,-9.26,20231213,8000,1.62,20240805,0.33,N,122900,500,181 억,,1904027,N,N,253,N,00,N +20241120,130827,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8130,-40,5,-0.49,232026930,28494,129.00,8180,8190,8130,10620,5720,8170,8143.01,5.70,0,-4918,8250,8210,8180,8140,8110,8195,8125,182,2450,500,6040,10,1,33428840,2718,17.95,0.74,12,0.09,453.00,10996.00,8960,20231213,-9.26,7750,20231113,4.90,8810,-7.72,20240624,8000,1.62,20240805,8960,-9.26,20231213,8000,1.62,20240805,0.33,N,122900,500,181 억,,1904027,N,N,253,N,00,N +20241120,120825,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8130,-40,5,-0.49,209825980,25764,116.64,8180,8190,8130,10620,5720,8170,8144.15,5.70,0,-4612,8250,8210,8180,8140,8110,8195,8125,182,2450,500,6040,10,1,33428840,2718,17.95,0.74,12,0.08,453.00,10996.00,8960,20231213,-9.26,7750,20231113,4.90,8810,-7.72,20240624,8000,1.62,20240805,8960,-9.26,20231213,8000,1.62,20240805,0.33,N,122900,500,181 억,,1904027,N,N,253,N,00,N +20241120,110828,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8140,-30,5,-0.37,170759560,20961,94.89,8180,8190,8130,10620,5720,8170,8146.54,5.70,0,-4053,8250,8210,8180,8140,8110,8195,8125,182,2450,500,6040,10,1,33428840,2721,17.97,0.74,12,0.06,453.00,10996.00,8960,20231213,-9.15,7750,20231113,5.03,8810,-7.60,20240624,8000,1.75,20240805,8960,-9.15,20231213,8000,1.75,20240805,0.33,N,122900,500,181 억,,1904027,N,N,253,N,00,N +20241120,100825,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8140,-30,5,-0.37,83813130,10281,46.54,8180,8190,8130,10620,5720,8170,8152.24,5.70,0,-1471,8250,8210,8180,8140,8110,8195,8125,182,2450,500,6040,10,1,33428840,2721,17.97,0.74,12,0.03,453.00,10996.00,8960,20231213,-9.15,7750,20231113,5.03,8810,-7.60,20240624,8000,1.75,20240805,8960,-9.15,20231213,8000,1.75,20240805,0.33,N,122900,500,181 억,,1904027,N,N,253,N,00,N +20241120,090824,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8170,0,3,0.00,2482650,304,1.38,8180,8180,8160,10620,5720,8170,8166.61,5.70,0,29,8250,8210,8180,8140,8110,8195,8125,182,2450,500,6040,10,1,33428840,2731,18.04,0.74,12,0.00,453.00,10996.00,8960,20231213,-8.82,7750,20231113,5.42,8810,-7.26,20240624,8000,2.12,20240805,8960,-8.82,20231213,8000,2.12,20240805,0.33,N,122900,500,181 억,,1904027,N,N,253,N,00,N 20241119,160740,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8170,-10,5,-0.12,176131890,21537,55.76,8220,8220,8150,10630,5730,8180,8178.13,5.70,0,-569,8246,8212,8196,8162,8146,8205,8155,182,2450,500,6050,10,1,33428840,2731,18.04,0.74,12,0.06,453.00,10996.00,8960,20231213,-8.82,7750,20231113,5.42,8810,-7.26,20240624,8000,2.12,20240805,8960,-8.82,20231213,8000,2.12,20240805,0.33,N,122900,500,181 억,,1904018,N,N,253,N,00,N 20241119,150752,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8170,-10,5,-0.12,168607450,20616,53.37,8220,8220,8150,10630,5730,8180,8178.48,5.70,0,-463,8246,8212,8196,8162,8146,8205,8155,182,2450,500,6050,10,1,33428840,2731,18.04,0.74,12,0.06,453.00,10996.00,8960,20231213,-8.82,7750,20231113,5.42,8810,-7.26,20240624,8000,2.12,20240805,8960,-8.82,20231213,8000,2.12,20240805,0.33,N,122900,500,181 억,,1904018,N,N,1471,N,00,N 20241119,140751,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8170,-10,5,-0.12,154834680,18930,49.01,8220,8220,8150,10630,5730,8180,8179.33,5.70,0,-523,8246,8212,8196,8162,8146,8205,8155,182,2450,500,6050,10,1,33428840,2731,18.04,0.74,12,0.06,453.00,10996.00,8960,20231213,-8.82,7750,20231113,5.42,8810,-7.26,20240624,8000,2.12,20240805,8960,-8.82,20231213,8000,2.12,20240805,0.33,N,122900,500,181 억,,1904018,N,N,1471,N,00,N diff --git a/122990/price/prices-20241101.csv b/122990/price/prices-20241101.csv index eeed563caf90..eb04f182b5d9 100644 --- a/122990/price/prices-20241101.csv +++ b/122990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160814,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5680,-40,5,-0.70,103632940,18230,72.65,5730,5760,5660,7430,4010,5720,5684.77,4.54,0,-9379,5806,5762,5736,5692,5666,5750,5680,141,1710,500,4110,10,1,28186941,1601,12.11,0.45,12,0.06,469.00,12579.00,9430,20240503,-39.77,5600,20241115,1.43,9430,-39.77,20240503,5600,1.43,20241115,9430,-39.77,20240503,5600,1.43,20241115,0.93,N,122990,500,140 억,,1281047,N,N,25,N,00,N +20241120,150824,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5680,-40,5,-0.70,91813530,16150,64.36,5730,5760,5660,7430,4010,5720,5685.05,4.54,0,-8806,5806,5762,5736,5692,5666,5750,5680,141,1710,500,4110,10,1,28186941,1601,12.11,0.45,12,0.06,469.00,12579.00,9430,20240503,-39.77,5600,20241115,1.43,9430,-39.77,20240503,5600,1.43,20241115,9430,-39.77,20240503,5600,1.43,20241115,0.93,N,122990,500,140 억,,1281047,N,N,30,N,00,N +20241120,140826,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5690,-30,5,-0.52,85786710,15091,60.14,5730,5760,5660,7430,4010,5720,5684.63,4.54,0,-8278,5806,5762,5736,5692,5666,5750,5680,141,1710,500,4110,10,1,28186941,1604,12.13,0.45,12,0.05,469.00,12579.00,9430,20240503,-39.66,5600,20241115,1.61,9430,-39.66,20240503,5600,1.61,20241115,9430,-39.66,20240503,5600,1.61,20241115,0.93,N,122990,500,140 억,,1281047,N,N,30,N,00,N +20241120,130827,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5670,-50,5,-0.87,66559890,11710,46.67,5730,5760,5660,7430,4010,5720,5684.02,4.54,0,-6869,5806,5762,5736,5692,5666,5750,5680,141,1710,500,4110,10,1,28186941,1598,12.09,0.45,12,0.04,469.00,12579.00,9430,20240503,-39.87,5600,20241115,1.25,9430,-39.87,20240503,5600,1.25,20241115,9430,-39.87,20240503,5600,1.25,20241115,0.93,N,122990,500,140 억,,1281047,N,N,30,N,00,N +20241120,120826,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5670,-50,5,-0.87,59729570,10507,41.87,5730,5760,5660,7430,4010,5720,5684.74,4.54,0,-6225,5806,5762,5736,5692,5666,5750,5680,141,1710,500,4110,10,1,28186941,1598,12.09,0.45,12,0.04,469.00,12579.00,9430,20240503,-39.87,5600,20241115,1.25,9430,-39.87,20240503,5600,1.25,20241115,9430,-39.87,20240503,5600,1.25,20241115,0.93,N,122990,500,140 억,,1281047,N,N,30,N,00,N +20241120,110828,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5670,-50,5,-0.87,48441150,8516,33.94,5730,5760,5660,7430,4010,5720,5688.25,4.54,0,-5244,5806,5762,5736,5692,5666,5750,5680,141,1710,500,4110,10,1,28186941,1598,12.09,0.45,12,0.03,469.00,12579.00,9430,20240503,-39.87,5600,20241115,1.25,9430,-39.87,20240503,5600,1.25,20241115,9430,-39.87,20240503,5600,1.25,20241115,0.93,N,122990,500,140 억,,1281047,N,N,30,N,00,N +20241120,100826,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5680,-40,5,-0.70,23811110,4171,16.62,5730,5760,5680,7430,4010,5720,5708.73,4.54,0,-2667,5806,5762,5736,5692,5666,5750,5680,141,1710,500,4110,10,1,28186941,1601,12.11,0.45,12,0.01,469.00,12579.00,9430,20240503,-39.77,5600,20241115,1.43,9430,-39.77,20240503,5600,1.43,20241115,9430,-39.77,20240503,5600,1.43,20241115,0.93,N,122990,500,140 억,,1281047,N,N,30,N,00,N +20241120,090825,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5730,10,2,0.17,853970,149,0.59,5730,5760,5730,7430,4010,5720,5731.34,4.54,0,-96,5806,5762,5736,5692,5666,5750,5680,141,1710,500,4110,10,1,28186941,1615,12.22,0.46,12,0.00,469.00,12579.00,9430,20240503,-39.24,5600,20241115,2.32,9430,-39.24,20240503,5600,2.32,20241115,9430,-39.24,20240503,5600,2.32,20241115,0.93,N,122990,500,140 억,,1281047,N,N,30,N,00,N 20241119,160741,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5720,-20,5,-0.35,144040690,25092,97.01,5760,5780,5710,7460,4020,5740,5740.67,4.58,0,-9669,5893,5816,5763,5686,5633,5855,5725,141,1720,500,4130,10,1,28186941,1612,12.20,0.45,12,0.09,469.00,12579.00,9430,20240503,-39.34,5600,20241115,2.14,9430,-39.34,20240503,5600,2.14,20241115,9430,-39.34,20240503,5600,2.14,20241115,0.90,N,122990,500,140 억,,1290263,N,N,30,N,00,N 20241119,150752,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5720,-20,5,-0.35,140328240,24443,94.50,5760,5780,5710,7460,4020,5740,5741.04,4.58,0,-9250,5893,5816,5763,5686,5633,5855,5725,141,1720,500,4130,10,1,28186941,1612,12.20,0.45,12,0.09,469.00,12579.00,9430,20240503,-39.34,5600,20241115,2.14,9430,-39.34,20240503,5600,2.14,20241115,9430,-39.34,20240503,5600,2.14,20241115,0.90,N,122990,500,140 억,,1290263,N,N,38,N,00,N 20241119,140751,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5740,0,3,0.00,117763000,20503,79.27,5760,5780,5720,7460,4020,5740,5743.70,4.58,0,-6412,5893,5816,5763,5686,5633,5855,5725,141,1720,500,4130,10,1,28186941,1618,12.24,0.46,12,0.07,469.00,12579.00,9430,20240503,-39.13,5600,20241115,2.50,9430,-39.13,20240503,5600,2.50,20241115,9430,-39.13,20240503,5600,2.50,20241115,0.90,N,122990,500,140 억,,1290263,N,N,38,N,00,N diff --git a/123010/price/prices-20241101.csv b/123010/price/prices-20241101.csv index 1960a7ca58d0..d2e9d5f27d0e 100644 --- a/123010/price/prices-20241101.csv +++ b/123010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,665,153,1,29.88,545483088,851128,1839.20,514,665,514,665,359,512,640.84,0.00,0,15541,533,522,511,500,489,528,506,163,153,500,350,1,1,32658542,217,-1.80,0.47,12,2.61,-370.00,1419.00,2105,20240108,-68.41,475,20241115,40.00,2105,-68.41,20240108,475,40.00,20241115,2105,-68.41,20240108,475,40.00,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241120,150824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,665,153,1,29.88,533624143,833295,1800.67,514,665,514,665,359,512,640.38,0.00,0,13588,533,522,511,500,489,528,506,163,153,500,350,1,1,32658542,217,-1.80,0.47,12,2.55,-370.00,1419.00,2105,20240108,-68.41,475,20241115,40.00,2105,-68.41,20240108,475,40.00,20241115,2105,-68.41,20240108,475,40.00,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241120,140826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,665,153,1,29.88,533368118,832910,1799.84,514,665,514,665,359,512,640.37,0.00,0,13588,533,522,511,500,489,528,506,163,153,500,350,1,1,32658542,217,-1.80,0.47,12,2.55,-370.00,1419.00,2105,20240108,-68.41,475,20241115,40.00,2105,-68.41,20240108,475,40.00,20241115,2105,-68.41,20240108,475,40.00,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241120,130827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,665,153,1,29.88,532060063,830943,1795.59,514,665,514,665,359,512,640.31,0.00,0,13588,533,522,511,500,489,528,506,163,153,500,350,1,1,32658542,217,-1.80,0.47,12,2.54,-370.00,1419.00,2105,20240108,-68.41,475,20241115,40.00,2105,-68.41,20240108,475,40.00,20241115,2105,-68.41,20240108,475,40.00,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241120,120826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,665,153,1,29.88,527242803,823699,1779.93,514,665,514,665,359,512,640.09,0.00,0,13588,533,522,511,500,489,528,506,163,153,500,350,1,1,32658542,217,-1.80,0.47,12,2.52,-370.00,1419.00,2105,20240108,-68.41,475,20241115,40.00,2105,-68.41,20240108,475,40.00,20241115,2105,-68.41,20240108,475,40.00,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241120,110828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,665,153,1,29.88,505962138,791698,1710.78,514,665,514,665,359,512,639.08,0.00,0,13588,533,522,511,500,489,528,506,163,153,500,350,1,1,32658542,217,-1.80,0.47,12,2.42,-370.00,1419.00,2105,20240108,-68.41,475,20241115,40.00,2105,-68.41,20240108,475,40.00,20241115,2105,-68.41,20240108,475,40.00,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241120,100826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,665,153,1,29.88,495983148,776692,1678.35,514,665,514,665,359,512,638.58,0.00,0,13588,533,522,511,500,489,528,506,163,153,500,350,1,1,32658542,217,-1.80,0.47,12,2.38,-370.00,1419.00,2105,20240108,-68.41,475,20241115,40.00,2105,-68.41,20240108,475,40.00,20241115,2105,-68.41,20240108,475,40.00,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241120,090825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,527,15,2,2.93,1927852,3693,7.98,514,528,514,665,359,512,522.03,0.00,0,-200,533,522,511,500,489,528,506,163,153,500,350,1,1,32658542,172,-1.42,0.37,12,0.01,-370.00,1419.00,2105,20240108,-74.96,475,20241115,10.95,2105,-74.96,20240108,475,10.95,20241115,2105,-74.96,20240108,475,10.95,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N 20241119,160741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,512,12,2,2.40,23577495,46277,51.00,500,522,500,650,350,500,509.49,0.00,0,280,510,504,499,493,488,508,497,163,150,500,350,1,1,32658542,167,-1.38,0.36,12,0.14,-370.00,1419.00,2105,20240108,-75.68,475,20241115,7.79,2105,-75.68,20240108,475,7.79,20241115,2105,-75.68,20240108,475,7.79,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N 20241119,150752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,517,17,2,3.40,20527870,40303,44.42,500,522,500,650,350,500,509.34,0.00,0,-334,510,504,499,493,488,508,497,163,150,500,350,1,1,32658542,169,-1.40,0.36,12,0.12,-370.00,1419.00,2105,20240108,-75.44,475,20241115,8.84,2105,-75.44,20240108,475,8.84,20241115,2105,-75.44,20240108,475,8.84,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N 20241119,140752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,518,18,2,3.60,20446279,40145,44.24,500,522,500,650,350,500,509.31,0.00,0,-327,510,504,499,493,488,508,497,163,150,500,350,1,1,32658542,169,-1.40,0.37,12,0.12,-370.00,1419.00,2105,20240108,-75.39,475,20241115,9.05,2105,-75.39,20240108,475,9.05,20241115,2105,-75.39,20240108,475,9.05,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N diff --git a/123040/price/prices-20241101.csv b/123040/price/prices-20241101.csv index 259a24ab3f34..253fa207dbb6 100644 --- a/123040/price/prices-20241101.csv +++ b/123040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2625,-20,5,-0.76,100656115,38220,49.48,2630,2650,2580,3435,1855,2645,2633.61,1.02,0,2967,2725,2685,2660,2620,2595,2672,2607,346,790,500,1950,5,1,69172213,1816,9.94,0.57,12,0.06,264.00,4620.00,5550,20231222,-52.70,2425,20241115,8.25,5420,-51.57,20240104,2425,8.25,20241115,5550,-52.70,20231222,2425,8.25,20241115,1.20,N,123040,500,345 억,,705157,N,N,3,N,00,N +20241120,150824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2635,-10,5,-0.38,95862410,36395,47.12,2630,2650,2580,3435,1855,2645,2633.94,1.02,0,3556,2725,2685,2660,2620,2595,2672,2607,346,790,500,1950,5,1,69172213,1823,9.98,0.57,12,0.05,264.00,4620.00,5550,20231222,-52.52,2425,20241115,8.66,5420,-51.38,20240104,2425,8.66,20241115,5550,-52.52,20231222,2425,8.66,20241115,1.20,N,123040,500,345 억,,705157,N,N,4,N,00,N +20241120,140827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,0,3,0.00,74981680,28460,36.85,2630,2650,2580,3435,1855,2645,2634.63,1.02,0,2520,2725,2685,2660,2620,2595,2672,2607,346,790,500,1950,5,1,69172213,1830,10.02,0.57,12,0.04,264.00,4620.00,5550,20231222,-52.34,2425,20241115,9.07,5420,-51.20,20240104,2425,9.07,20241115,5550,-52.34,20231222,2425,9.07,20241115,1.20,N,123040,500,345 억,,705157,N,N,4,N,00,N +20241120,130828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2650,5,2,0.19,69894095,26534,34.35,2630,2650,2580,3435,1855,2645,2634.13,1.02,0,3235,2725,2685,2660,2620,2595,2672,2607,346,790,500,1950,5,1,69172213,1833,10.04,0.57,12,0.04,264.00,4620.00,5550,20231222,-52.25,2425,20241115,9.28,5420,-51.11,20240104,2425,9.28,20241115,5550,-52.25,20231222,2425,9.28,20241115,1.20,N,123040,500,345 억,,705157,N,N,4,N,00,N +20241120,120826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,0,3,0.00,67554750,25650,33.21,2630,2650,2580,3435,1855,2645,2633.71,1.02,0,2878,2725,2685,2660,2620,2595,2672,2607,346,790,500,1950,5,1,69172213,1830,10.02,0.57,12,0.04,264.00,4620.00,5550,20231222,-52.34,2425,20241115,9.07,5420,-51.20,20240104,2425,9.07,20241115,5550,-52.34,20231222,2425,9.07,20241115,1.20,N,123040,500,345 억,,705157,N,N,4,N,00,N +20241120,110829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,0,3,0.00,50123230,19037,24.65,2630,2650,2580,3435,1855,2645,2632.94,1.02,0,2240,2725,2685,2660,2620,2595,2672,2607,346,790,500,1950,5,1,69172213,1830,10.02,0.57,12,0.03,264.00,4620.00,5550,20231222,-52.34,2425,20241115,9.07,5420,-51.20,20240104,2425,9.07,20241115,5550,-52.34,20231222,2425,9.07,20241115,1.20,N,123040,500,345 억,,705157,N,N,4,N,00,N +20241120,100826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,0,3,0.00,30172090,11474,14.85,2630,2650,2580,3435,1855,2645,2629.61,1.02,0,-726,2725,2685,2660,2620,2595,2672,2607,346,790,500,1950,5,1,69172213,1830,10.02,0.57,12,0.02,264.00,4620.00,5550,20231222,-52.34,2425,20241115,9.07,5420,-51.20,20240104,2425,9.07,20241115,5550,-52.34,20231222,2425,9.07,20241115,1.20,N,123040,500,345 억,,705157,N,N,4,N,00,N +20241120,090825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,0,3,0.00,10639985,4053,5.25,2630,2650,2580,3435,1855,2645,2625.21,1.02,0,-96,2725,2685,2660,2620,2595,2672,2607,346,790,500,1950,5,1,69172213,1830,10.02,0.57,12,0.01,264.00,4620.00,5550,20231222,-52.34,2425,20241115,9.07,5420,-51.20,20240104,2425,9.07,20241115,5550,-52.34,20231222,2425,9.07,20241115,1.20,N,123040,500,345 억,,705157,N,N,4,N,00,N 20241119,160741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,-25,5,-0.94,205717545,77120,75.94,2685,2700,2635,3470,1870,2670,2667.53,1.04,0,-17587,2763,2716,2633,2586,2503,2740,2610,346,800,500,1970,5,1,69172213,1830,10.02,0.57,12,0.11,264.00,4620.00,5550,20231222,-52.34,2425,20241115,9.07,5420,-51.20,20240104,2425,9.07,20241115,5550,-52.34,20231222,2425,9.07,20241115,1.23,N,123040,500,345 억,,722742,N,N,4,N,00,N 20241119,150752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2640,-30,5,-1.12,198039140,74213,73.08,2685,2700,2640,3470,1870,2670,2668.52,1.04,0,-15503,2763,2716,2633,2586,2503,2740,2610,346,800,500,1970,5,1,69172213,1826,10.00,0.57,12,0.11,264.00,4620.00,5550,20231222,-52.43,2425,20241115,8.87,5420,-51.29,20240104,2425,8.87,20241115,5550,-52.43,20231222,2425,8.87,20241115,1.23,N,123040,500,345 억,,722742,N,N,6,N,00,N 20241119,140752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2655,-15,5,-0.56,185380275,69429,68.37,2685,2700,2650,3470,1870,2670,2670.07,1.04,0,-13127,2763,2716,2633,2586,2503,2740,2610,346,800,500,1970,5,1,69172213,1837,10.06,0.57,12,0.10,264.00,4620.00,5550,20231222,-52.16,2425,20241115,9.48,5420,-51.01,20240104,2425,9.48,20241115,5550,-52.16,20231222,2425,9.48,20241115,1.23,N,123040,500,345 억,,722742,N,N,6,N,00,N diff --git a/123330/price/prices-20241101.csv b/123330/price/prices-20241101.csv index 3cdaecf07108..13e252d4797a 100644 --- a/123330/price/prices-20241101.csv +++ b/123330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16870,170,2,1.02,1845824450,110177,92.08,16590,17260,16210,21700,11690,16700,16753.26,2.04,0,12468,17926,17312,16786,16172,15646,17620,16480,40,5000,500,11020,10,1,7968680,1344,-26.78,8.04,12,1.38,-630.00,2099.00,25500,20241021,-33.84,2880,20240717,485.76,25500,-33.84,20241021,2880,485.76,20240717,25500,-33.84,20241021,2880,485.76,20240717,0.16,N,123330,500,39 억,,162241,N,N,0,N,00,N +20241120,150824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16870,170,2,1.02,1778259720,106144,88.70,16590,17260,16210,21700,11690,16700,16753.28,2.04,0,11530,17926,17312,16786,16172,15646,17620,16480,40,5000,500,11020,10,1,7968680,1344,-26.78,8.04,12,1.33,-630.00,2099.00,25500,20241021,-33.84,2880,20240717,485.76,25500,-33.84,20241021,2880,485.76,20240717,25500,-33.84,20241021,2880,485.76,20240717,0.16,N,123330,500,39 억,,162241,N,N,0,N,00,N +20241120,140827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17190,490,2,2.93,1596150030,95376,79.71,16590,17260,16210,21700,11690,16700,16735.34,2.04,0,8611,17926,17312,16786,16172,15646,17620,16480,40,5000,500,11020,10,1,7968680,1370,-27.29,8.19,12,1.20,-630.00,2099.00,25500,20241021,-32.59,2880,20240717,496.88,25500,-32.59,20241021,2880,496.88,20240717,25500,-32.59,20241021,2880,496.88,20240717,0.16,N,123330,500,39 억,,162241,N,N,0,N,00,N +20241120,130828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17190,490,2,2.93,1417482940,84994,71.03,16590,17240,16210,21700,11690,16700,16677.45,2.04,0,15315,17926,17312,16786,16172,15646,17620,16480,40,5000,500,11020,10,1,7968680,1370,-27.29,8.19,12,1.07,-630.00,2099.00,25500,20241021,-32.59,2880,20240717,496.88,25500,-32.59,20241021,2880,496.88,20240717,25500,-32.59,20241021,2880,496.88,20240717,0.16,N,123330,500,39 억,,162241,N,N,0,N,00,N +20241120,120826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16710,10,2,0.06,1095206320,65961,55.12,16590,17000,16210,21700,11690,16700,16603.85,2.04,0,9033,17926,17312,16786,16172,15646,17620,16480,40,5000,500,11020,10,1,7968680,1332,-26.52,7.96,12,0.83,-630.00,2099.00,25500,20241021,-34.47,2880,20240717,480.21,25500,-34.47,20241021,2880,480.21,20240717,25500,-34.47,20241021,2880,480.21,20240717,0.16,N,123330,500,39 억,,162241,N,N,0,N,00,N +20241120,110829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16930,230,2,1.38,933235600,56335,47.08,16590,17000,16210,21700,11690,16700,16565.82,2.04,0,12629,17926,17312,16786,16172,15646,17620,16480,40,5000,500,11020,10,1,7968680,1349,-26.87,8.07,12,0.71,-630.00,2099.00,25500,20241021,-33.61,2880,20240717,487.85,25500,-33.61,20241021,2880,487.85,20240717,25500,-33.61,20241021,2880,487.85,20240717,0.16,N,123330,500,39 억,,162241,N,N,0,N,00,N +20241120,100827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16510,-190,5,-1.14,541925330,32883,27.48,16590,17000,16210,21700,11690,16700,16480.41,2.04,0,7666,17926,17312,16786,16172,15646,17620,16480,40,5000,500,11020,10,1,7968680,1316,-26.21,7.87,12,0.41,-630.00,2099.00,25500,20241021,-35.25,2880,20240717,473.26,25500,-35.25,20241021,2880,473.26,20240717,25500,-35.25,20241021,2880,473.26,20240717,0.16,N,123330,500,39 억,,162241,N,N,0,N,00,N +20241120,090826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16610,-90,5,-0.54,90136950,5405,4.52,16590,17000,16510,21700,11690,16700,16676.59,2.04,0,-1026,17926,17312,16786,16172,15646,17620,16480,40,5000,500,11020,10,1,7968680,1324,-26.37,7.91,12,0.07,-630.00,2099.00,25500,20241021,-34.86,2880,20240717,476.74,25500,-34.86,20241021,2880,476.74,20240717,25500,-34.86,20241021,2880,476.74,20240717,0.16,N,123330,500,39 억,,162241,N,N,0,N,00,N 20241119,160741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16700,200,2,1.21,2001982710,119430,72.14,16510,17400,16260,21450,11550,16500,16762.81,1.82,0,13802,17746,17122,16676,16052,15606,16900,15830,40,4950,500,10890,10,1,7968680,1331,-26.51,7.96,12,1.50,-630.00,2099.00,25500,20241021,-34.51,2880,20240717,479.86,25500,-34.51,20241021,2880,479.86,20240717,25500,-34.51,20241021,2880,479.86,20240717,0.15,N,123330,500,39 억,,145380,N,N,0,N,00,N 20241119,150753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16720,220,2,1.33,1946571370,116117,70.14,16510,17400,16260,21450,11550,16500,16763.88,1.82,0,14410,17746,17122,16676,16052,15606,16900,15830,40,4950,500,10890,10,1,7968680,1332,-26.54,7.97,12,1.46,-630.00,2099.00,25500,20241021,-34.43,2880,20240717,480.56,25500,-34.43,20241021,2880,480.56,20240717,25500,-34.43,20241021,2880,480.56,20240717,0.15,N,123330,500,39 억,,145380,N,N,0,N,00,N 20241119,140752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16620,120,2,0.73,1583635180,94245,56.93,16510,17400,16260,21450,11550,16500,16803.39,1.82,0,15321,17746,17122,16676,16052,15606,16900,15830,40,4950,500,10890,10,1,7968680,1324,-26.38,7.92,12,1.18,-630.00,2099.00,25500,20241021,-34.82,2880,20240717,477.08,25500,-34.82,20241021,2880,477.08,20240717,25500,-34.82,20241021,2880,477.08,20240717,0.15,N,123330,500,39 억,,145380,N,N,0,N,00,N diff --git a/123410/price/prices-20241101.csv b/123410/price/prices-20241101.csv index a3925b05a0bc..30b2e124225a 100644 --- a/123410/price/prices-20241101.csv +++ b/123410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160815,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5590,150,2,2.76,3877789350,702845,147.08,5400,5730,5290,7070,3810,5440,5517.01,40.13,0,49882,5693,5566,5373,5246,5053,5630,5310,28,1630,100,3590,10,1,27841064,1556,5.10,0.90,12,2.52,1097.00,6188.00,8190,20240426,-31.75,3135,20231114,78.31,8190,-31.75,20240426,3450,62.03,20240105,8190,-31.75,20240426,3145,77.74,20231214,5.01,N,123410,100,27 억,,11172460,N,N,5,N,00,N +20241120,150825,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5590,150,2,2.76,3723707330,675234,141.30,5400,5730,5290,7070,3810,5440,5514.69,40.13,0,45452,5693,5566,5373,5246,5053,5630,5310,28,1630,100,3590,10,1,27841064,1556,5.10,0.90,12,2.43,1097.00,6188.00,8190,20240426,-31.75,3135,20231114,78.31,8190,-31.75,20240426,3450,62.03,20240105,8190,-31.75,20240426,3145,77.74,20231214,5.01,N,123410,100,27 억,,11172460,N,N,8,N,00,N +20241120,140827,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5440,0,3,0.00,1645334000,302532,63.31,5400,5590,5290,7070,3810,5440,5438.55,40.13,0,535,5693,5566,5373,5246,5053,5630,5310,28,1630,100,3590,10,1,27841064,1515,4.96,0.88,12,1.09,1097.00,6188.00,8190,20240426,-33.58,3135,20231114,73.52,8190,-33.58,20240426,3450,57.68,20240105,8190,-33.58,20240426,3145,72.97,20231214,5.01,N,123410,100,27 억,,11172460,N,N,8,N,00,N +20241120,130828,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5420,-20,5,-0.37,1460562830,268541,56.19,5400,5590,5290,7070,3810,5440,5438.88,40.13,0,4953,5693,5566,5373,5246,5053,5630,5310,28,1630,100,3590,10,1,27841064,1509,4.94,0.88,12,0.96,1097.00,6188.00,8190,20240426,-33.82,3135,20231114,72.89,8190,-33.82,20240426,3450,57.10,20240105,8190,-33.82,20240426,3145,72.34,20231214,5.01,N,123410,100,27 억,,11172460,N,N,8,N,00,N +20241120,120827,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5450,10,2,0.18,1331482780,244695,51.20,5400,5590,5290,7070,3810,5440,5441.40,40.13,0,1221,5693,5566,5373,5246,5053,5630,5310,28,1630,100,3590,10,1,27841064,1517,4.97,0.88,12,0.88,1097.00,6188.00,8190,20240426,-33.46,3135,20231114,73.84,8190,-33.46,20240426,3450,57.97,20240105,8190,-33.46,20240426,3145,73.29,20231214,5.01,N,123410,100,27 억,,11172460,N,N,8,N,00,N +20241120,110829,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5460,20,2,0.37,1175736530,216061,45.21,5400,5590,5290,7070,3810,5440,5441.69,40.13,0,-15433,5693,5566,5373,5246,5053,5630,5310,28,1630,100,3590,10,1,27841064,1520,4.98,0.88,12,0.78,1097.00,6188.00,8190,20240426,-33.33,3135,20231114,74.16,8190,-33.33,20240426,3450,58.26,20240105,8190,-33.33,20240426,3145,73.61,20231214,5.01,N,123410,100,27 억,,11172460,N,N,8,N,00,N +20241120,100827,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5450,10,2,0.18,1013466070,186342,38.99,5400,5590,5290,7070,3810,5440,5438.74,40.13,0,-30186,5693,5566,5373,5246,5053,5630,5310,28,1630,100,3590,10,1,27841064,1517,4.97,0.88,12,0.67,1097.00,6188.00,8190,20240426,-33.46,3135,20231114,73.84,8190,-33.46,20240426,3450,57.97,20240105,8190,-33.46,20240426,3145,73.29,20231214,5.01,N,123410,100,27 억,,11172460,N,N,8,N,00,N +20241120,090826,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5340,-100,5,-1.84,220712870,41230,8.63,5400,5450,5290,7070,3810,5440,5353.20,40.13,0,-13194,5693,5566,5373,5246,5053,5630,5310,28,1630,100,3590,10,1,27841064,1487,4.87,0.86,12,0.15,1097.00,6188.00,8190,20240426,-34.80,3135,20231114,70.33,8190,-34.80,20240426,3450,54.78,20240105,8190,-34.80,20240426,3145,69.79,20231214,5.01,N,123410,100,27 억,,11172460,N,N,8,N,00,N 20241119,160742,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5440,200,2,3.82,2556893130,474024,104.59,5250,5500,5180,6810,3670,5240,5394.00,39.62,0,136230,5446,5342,5196,5092,4946,5395,5145,28,1570,100,3450,10,1,27841064,1515,4.96,0.88,12,1.70,1097.00,6188.00,8190,20240426,-33.58,3060,20231110,77.78,8190,-33.58,20240426,3450,57.68,20240105,8190,-33.58,20240426,3145,72.97,20231214,5.37,N,123410,100,27 억,,11030221,N,N,8,N,00,N 20241119,150753,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5350,110,2,2.10,2254530190,418001,92.23,5250,5500,5180,6810,3670,5240,5393.60,39.62,0,123626,5446,5342,5196,5092,4946,5395,5145,28,1570,100,3450,10,1,27841064,1489,4.88,0.86,12,1.50,1097.00,6188.00,8190,20240426,-34.68,3060,20231110,74.84,8190,-34.68,20240426,3450,55.07,20240105,8190,-34.68,20240426,3145,70.11,20231214,5.37,N,123410,100,27 억,,11030221,N,N,18,N,00,N 20241119,140752,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5390,150,2,2.86,1954779990,362027,79.88,5250,5500,5180,6810,3670,5240,5399.54,39.62,0,93688,5446,5342,5196,5092,4946,5395,5145,28,1570,100,3450,10,1,27841064,1501,4.91,0.87,12,1.30,1097.00,6188.00,8190,20240426,-34.19,3060,20231110,76.14,8190,-34.19,20240426,3450,56.23,20240105,8190,-34.19,20240426,3145,71.38,20231214,5.37,N,123410,100,27 억,,11030221,N,N,18,N,00,N diff --git a/123420/price/prices-20241101.csv b/123420/price/prices-20241101.csv index d0f452ebb496..1599e91f54f3 100644 --- a/123420/price/prices-20241101.csv +++ b/123420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160815,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7310,50,2,0.69,329997010,44856,234.77,7210,7720,7210,9430,5090,7260,7356.81,1.18,0,6279,7526,7392,7276,7142,7026,7460,7210,57,2170,500,4500,10,1,11469842,838,19.44,0.35,12,0.39,376.00,20732.00,16680,20231208,-56.18,6760,20240805,8.14,14790,-50.57,20240313,6760,8.14,20240805,16680,-56.18,20231208,6760,8.14,20240805,3.92,N,123420,500,57 억,,135667,N,N,0,N,00,N +20241120,150825,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7250,-10,5,-0.14,321063740,43632,228.37,7210,7720,7210,9430,5090,7260,7358.45,1.18,0,6605,7526,7392,7276,7142,7026,7460,7210,57,2170,500,4500,10,1,11469842,832,19.28,0.35,12,0.38,376.00,20732.00,16680,20231208,-56.53,6760,20240805,7.25,14790,-50.98,20240313,6760,7.25,20240805,16680,-56.53,20231208,6760,7.25,20240805,3.92,N,123420,500,57 억,,135667,N,N,0,N,00,N +20241120,140827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7310,50,2,0.69,280810240,38078,199.30,7210,7720,7210,9430,5090,7260,7374.61,1.18,0,8408,7526,7392,7276,7142,7026,7460,7210,57,2170,500,4500,10,1,11469842,838,19.44,0.35,12,0.33,376.00,20732.00,16680,20231208,-56.18,6760,20240805,8.14,14790,-50.57,20240313,6760,8.14,20240805,16680,-56.18,20231208,6760,8.14,20240805,3.92,N,123420,500,57 억,,135667,N,N,0,N,00,N +20241120,130829,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7270,10,2,0.14,259958730,35207,184.27,7210,7720,7210,9430,5090,7260,7383.72,1.18,0,8620,7526,7392,7276,7142,7026,7460,7210,57,2170,500,4500,10,1,11469842,834,19.34,0.35,12,0.31,376.00,20732.00,16680,20231208,-56.41,6760,20240805,7.54,14790,-50.85,20240313,6760,7.54,20240805,16680,-56.41,20231208,6760,7.54,20240805,3.92,N,123420,500,57 억,,135667,N,N,0,N,00,N +20241120,120827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7340,80,2,1.10,225270270,30443,159.34,7210,7720,7210,9430,5090,7260,7399.74,1.18,0,7602,7526,7392,7276,7142,7026,7460,7210,57,2170,500,4500,10,1,11469842,842,19.52,0.35,12,0.27,376.00,20732.00,16680,20231208,-56.00,6760,20240805,8.58,14790,-50.37,20240313,6760,8.58,20240805,16680,-56.00,20231208,6760,8.58,20240805,3.92,N,123420,500,57 억,,135667,N,N,0,N,00,N +20241120,110830,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7320,60,2,0.83,212774770,28734,150.39,7210,7720,7210,9430,5090,7260,7404.98,1.18,0,6859,7526,7392,7276,7142,7026,7460,7210,57,2170,500,4500,10,1,11469842,840,19.47,0.35,12,0.25,376.00,20732.00,16680,20231208,-56.12,6760,20240805,8.28,14790,-50.51,20240313,6760,8.28,20240805,16680,-56.12,20231208,6760,8.28,20240805,3.92,N,123420,500,57 억,,135667,N,N,0,N,00,N +20241120,100827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7350,90,2,1.24,177275130,23868,124.92,7210,7720,7210,9430,5090,7260,7427.31,1.18,0,5599,7526,7392,7276,7142,7026,7460,7210,57,2170,500,4500,10,1,11469842,843,19.55,0.35,12,0.21,376.00,20732.00,16680,20231208,-55.94,6760,20240805,8.73,14790,-50.30,20240313,6760,8.73,20240805,16680,-55.94,20231208,6760,8.73,20240805,3.92,N,123420,500,57 억,,135667,N,N,0,N,00,N +20241120,090826,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7520,260,2,3.58,105314910,14137,73.99,7210,7720,7210,9430,5090,7260,7449.59,1.18,0,7342,7526,7392,7276,7142,7026,7460,7210,57,2170,500,4500,10,1,11469842,863,20.00,0.36,12,0.12,376.00,20732.00,16680,20231208,-54.92,6760,20240805,11.24,14790,-49.15,20240313,6760,11.24,20240805,16680,-54.92,20231208,6760,11.24,20240805,3.92,N,123420,500,57 억,,135667,N,N,0,N,00,N 20241119,160742,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7260,10,2,0.14,137244340,18972,58.95,7250,7410,7160,9420,5080,7250,7234.05,1.18,0,136,7896,7572,7166,6842,6436,7370,6640,57,2170,500,4490,10,1,11469842,833,19.31,0.35,12,0.17,376.00,20732.00,16680,20231208,-56.47,6760,20240805,7.40,14790,-50.91,20240313,6760,7.40,20240805,16680,-56.47,20231208,6760,7.40,20240805,3.95,N,123420,500,57 억,,135530,N,N,0,N,00,N 20241119,150753,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7300,50,2,0.69,135795600,18773,58.33,7250,7410,7160,9420,5080,7250,7233.56,1.18,0,119,7896,7572,7166,6842,6436,7370,6640,57,2170,500,4490,10,1,11469842,837,19.41,0.35,12,0.16,376.00,20732.00,16680,20231208,-56.24,6760,20240805,7.99,14790,-50.64,20240313,6760,7.99,20240805,16680,-56.24,20231208,6760,7.99,20240805,3.95,N,123420,500,57 억,,135530,N,N,0,N,00,N 20241119,140753,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7230,-20,5,-0.28,118848680,16438,51.07,7250,7410,7160,9420,5080,7250,7230.12,1.18,0,38,7896,7572,7166,6842,6436,7370,6640,57,2170,500,4490,10,1,11469842,829,19.23,0.35,12,0.14,376.00,20732.00,16680,20231208,-56.65,6760,20240805,6.95,14790,-51.12,20240313,6760,6.95,20240805,16680,-56.65,20231208,6760,6.95,20240805,3.95,N,123420,500,57 억,,135530,N,N,0,N,00,N diff --git a/123570/price/prices-20241101.csv b/123570/price/prices-20241101.csv index 4583bacdff7d..3c151054902a 100644 --- a/123570/price/prices-20241101.csv +++ b/123570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2410,-5,5,-0.21,47175450,19480,36.61,2435,2445,2410,3135,1695,2415,2421.74,25.88,0,-4040,2475,2445,2430,2400,2385,2437,2392,111,720,500,1540,5,1,22276078,537,13.31,0.57,12,0.09,181.00,4214.00,5230,20240306,-53.92,2300,20240805,4.78,5230,-53.92,20240306,2300,4.78,20240805,5230,-53.92,20240306,2300,4.78,20240805,2.08,N,123570,500,111 억,,5764560,N,N,0,N,00,N +20241120,150825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2415,0,3,0.00,35684590,14713,27.65,2435,2445,2410,3135,1695,2415,2425.38,25.88,0,-3889,2475,2445,2430,2400,2385,2437,2392,111,720,500,1540,5,1,22276078,538,13.34,0.57,12,0.07,181.00,4214.00,5230,20240306,-53.82,2300,20240805,5.00,5230,-53.82,20240306,2300,5.00,20240805,5230,-53.82,20240306,2300,5.00,20240805,2.08,N,123570,500,111 억,,5764560,N,N,0,N,00,N +20241120,140828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,15,2,0.62,21924925,9023,16.96,2435,2445,2415,3135,1695,2415,2429.89,25.88,0,-853,2475,2445,2430,2400,2385,2437,2392,111,720,500,1540,5,1,22276078,541,13.43,0.58,12,0.04,181.00,4214.00,5230,20240306,-53.54,2300,20240805,5.65,5230,-53.54,20240306,2300,5.65,20240805,5230,-53.54,20240306,2300,5.65,20240805,2.08,N,123570,500,111 억,,5764560,N,N,0,N,00,N +20241120,130829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,15,2,0.62,21424345,8817,16.57,2435,2445,2415,3135,1695,2415,2429.89,25.88,0,-853,2475,2445,2430,2400,2385,2437,2392,111,720,500,1540,5,1,22276078,541,13.43,0.58,12,0.04,181.00,4214.00,5230,20240306,-53.54,2300,20240805,5.65,5230,-53.54,20240306,2300,5.65,20240805,5230,-53.54,20240306,2300,5.65,20240805,2.08,N,123570,500,111 억,,5764560,N,N,0,N,00,N +20241120,120827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,10,2,0.41,18454630,7593,14.27,2435,2445,2415,3135,1695,2415,2430.48,25.88,0,-248,2475,2445,2430,2400,2385,2437,2392,111,720,500,1540,5,1,22276078,540,13.40,0.58,12,0.03,181.00,4214.00,5230,20240306,-53.63,2300,20240805,5.43,5230,-53.63,20240306,2300,5.43,20240805,5230,-53.63,20240306,2300,5.43,20240805,2.08,N,123570,500,111 억,,5764560,N,N,0,N,00,N +20241120,110830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,15,2,0.62,14649770,6024,11.32,2435,2445,2415,3135,1695,2415,2431.90,25.88,0,-248,2475,2445,2430,2400,2385,2437,2392,111,720,500,1540,5,1,22276078,541,13.43,0.58,12,0.03,181.00,4214.00,5230,20240306,-53.54,2300,20240805,5.65,5230,-53.54,20240306,2300,5.65,20240805,5230,-53.54,20240306,2300,5.65,20240805,2.08,N,123570,500,111 억,,5764560,N,N,0,N,00,N +20241120,100828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,25,2,1.04,13009300,5350,10.05,2435,2445,2415,3135,1695,2415,2431.64,25.88,0,-232,2475,2445,2430,2400,2385,2437,2392,111,720,500,1540,5,1,22276078,544,13.48,0.58,12,0.02,181.00,4214.00,5230,20240306,-53.35,2300,20240805,6.09,5230,-53.35,20240306,2300,6.09,20240805,5230,-53.35,20240306,2300,6.09,20240805,2.08,N,123570,500,111 억,,5764560,N,N,0,N,00,N +20241120,090826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2445,30,2,1.24,9684340,3977,7.47,2435,2445,2435,3135,1695,2415,2435.09,25.88,0,-232,2475,2445,2430,2400,2385,2437,2392,111,720,500,1540,5,1,22276078,545,13.51,0.58,12,0.02,181.00,4214.00,5230,20240306,-53.25,2300,20240805,6.30,5230,-53.25,20240306,2300,6.30,20240805,5230,-53.25,20240306,2300,6.30,20240805,2.08,N,123570,500,111 억,,5764560,N,N,0,N,00,N 20241119,160742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2415,-15,5,-0.62,122185110,50322,46.53,2430,2460,2415,3155,1705,2430,2428.20,25.88,0,-1507,2550,2490,2455,2395,2360,2520,2425,111,725,500,1550,5,1,22276078,538,13.34,0.57,12,0.23,181.00,4214.00,5230,20240306,-53.82,2300,20240805,5.00,5230,-53.82,20240306,2300,5.00,20240805,5230,-53.82,20240306,2300,5.00,20240805,2.16,N,123570,500,111 억,,5766066,N,N,0,N,00,N 20241119,150753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,0,3,0.00,104496645,43004,39.76,2430,2460,2415,3155,1705,2430,2429.93,25.88,0,-1132,2550,2490,2455,2395,2360,2520,2425,111,725,500,1550,5,1,22276078,541,13.43,0.58,12,0.19,181.00,4214.00,5230,20240306,-53.54,2300,20240805,5.65,5230,-53.54,20240306,2300,5.65,20240805,5230,-53.54,20240306,2300,5.65,20240805,2.16,N,123570,500,111 억,,5766066,N,N,0,N,00,N 20241119,140753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,20,2,0.82,78646175,32396,29.96,2430,2460,2415,3155,1705,2430,2427.65,25.88,0,-1030,2550,2490,2455,2395,2360,2520,2425,111,725,500,1550,5,1,22276078,546,13.54,0.58,12,0.15,181.00,4214.00,5230,20240306,-53.15,2300,20240805,6.52,5230,-53.15,20240306,2300,6.52,20240805,5230,-53.15,20240306,2300,6.52,20240805,2.16,N,123570,500,111 억,,5766066,N,N,0,N,00,N diff --git a/123690/price/prices-20241101.csv b/123690/price/prices-20241101.csv index 4de0c69001e3..a339a90a26cd 100644 --- a/123690/price/prices-20241101.csv +++ b/123690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160816,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6210,-30,5,-0.48,129347070,20804,192.29,6240,6320,6110,8110,4370,6240,6217.41,1.26,0,-1374,6446,6342,6276,6172,6106,6310,6140,80,1870,500,4490,10,1,16068000,998,28.49,3.90,12,0.13,218.00,1591.00,11240,20240524,-44.75,5830,20241115,6.52,11240,-44.75,20240524,5830,6.52,20241115,11240,-44.75,20240524,5830,6.52,20241115,0.76,N,123690,500,80 억,,202015,N,N,2,N,00,N +20241120,150825,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6230,-10,5,-0.16,119022030,19141,176.92,6240,6320,6110,8110,4370,6240,6218.17,1.26,0,-1256,6446,6342,6276,6172,6106,6310,6140,80,1870,500,4490,10,1,16068000,1001,28.58,3.92,12,0.12,218.00,1591.00,11240,20240524,-44.57,5830,20241115,6.86,11240,-44.57,20240524,5830,6.86,20241115,11240,-44.57,20240524,5830,6.86,20241115,0.76,N,123690,500,80 억,,202015,N,N,0,N,00,N +20241120,140828,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6210,-30,5,-0.48,113174050,18203,168.25,6240,6320,6110,8110,4370,6240,6217.33,1.26,0,-2033,6446,6342,6276,6172,6106,6310,6140,80,1870,500,4490,10,1,16068000,998,28.49,3.90,12,0.11,218.00,1591.00,11240,20240524,-44.75,5830,20241115,6.52,11240,-44.75,20240524,5830,6.52,20241115,11240,-44.75,20240524,5830,6.52,20241115,0.76,N,123690,500,80 억,,202015,N,N,0,N,00,N +20241120,130829,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6240,0,3,0.00,104416690,16795,155.24,6240,6320,6110,8110,4370,6240,6217.13,1.26,0,-2719,6446,6342,6276,6172,6106,6310,6140,80,1870,500,4490,10,1,16068000,1003,28.62,3.92,12,0.10,218.00,1591.00,11240,20240524,-44.48,5830,20241115,7.03,11240,-44.48,20240524,5830,7.03,20241115,11240,-44.48,20240524,5830,7.03,20241115,0.76,N,123690,500,80 억,,202015,N,N,0,N,00,N +20241120,120828,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6250,10,2,0.16,65728670,10562,97.62,6240,6320,6140,8110,4370,6240,6223.13,1.26,0,-3190,6446,6342,6276,6172,6106,6310,6140,80,1870,500,4490,10,1,16068000,1004,28.67,3.93,12,0.07,218.00,1591.00,11240,20240524,-44.40,5830,20241115,7.20,11240,-44.40,20240524,5830,7.20,20241115,11240,-44.40,20240524,5830,7.20,20241115,0.76,N,123690,500,80 억,,202015,N,N,0,N,00,N +20241120,110830,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6210,-30,5,-0.48,53228370,8557,79.09,6240,6320,6140,8110,4370,6240,6220.45,1.26,0,-3120,6446,6342,6276,6172,6106,6310,6140,80,1870,500,4490,10,1,16068000,998,28.49,3.90,12,0.05,218.00,1591.00,11240,20240524,-44.75,5830,20241115,6.52,11240,-44.75,20240524,5830,6.52,20241115,11240,-44.75,20240524,5830,6.52,20241115,0.76,N,123690,500,80 억,,202015,N,N,0,N,00,N +20241120,100828,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6290,50,2,0.80,29892010,4831,44.65,6240,6320,6140,8110,4370,6240,6187.54,1.26,0,-1781,6446,6342,6276,6172,6106,6310,6140,80,1870,500,4490,10,1,16068000,1011,28.85,3.95,12,0.03,218.00,1591.00,11240,20240524,-44.04,5830,20241115,7.89,11240,-44.04,20240524,5830,7.89,20241115,11240,-44.04,20240524,5830,7.89,20241115,0.76,N,123690,500,80 억,,202015,N,N,0,N,00,N +20241120,090827,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6220,-20,5,-0.32,3412680,547,5.06,6240,6320,6220,8110,4370,6240,6238.90,1.26,0,-480,6446,6342,6276,6172,6106,6310,6140,80,1870,500,4490,10,1,16068000,999,28.53,3.91,12,0.00,218.00,1591.00,11240,20240524,-44.66,5830,20241115,6.69,11240,-44.66,20240524,5830,6.69,20241115,11240,-44.66,20240524,5830,6.69,20241115,0.76,N,123690,500,80 억,,202015,N,N,0,N,00,N 20241119,160743,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6240,-80,5,-1.27,67378430,10730,24.85,6380,6380,6210,8210,4430,6320,6279.44,1.27,0,-2769,6533,6426,6263,6156,5993,6480,6210,80,1890,500,4550,10,1,16068000,1003,28.62,3.92,12,0.07,218.00,1591.00,11240,20240524,-44.48,5830,20241115,7.03,11240,-44.48,20240524,5830,7.03,20241115,11240,-44.48,20240524,5830,7.03,20241115,0.75,N,123690,500,80 억,,204750,N,N,7,N,00,N 20241119,150754,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6300,-20,5,-0.32,64991580,10348,23.97,6380,6380,6210,8210,4430,6320,6280.59,1.27,0,-2606,6533,6426,6263,6156,5993,6480,6210,80,1890,500,4550,10,1,16068000,1012,28.90,3.96,12,0.06,218.00,1591.00,11240,20240524,-43.95,5830,20241115,8.06,11240,-43.95,20240524,5830,8.06,20241115,11240,-43.95,20240524,5830,8.06,20241115,0.75,N,123690,500,80 억,,204750,N,N,7,N,00,N 20241119,140753,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6260,-60,5,-0.95,58874670,9370,21.70,6380,6380,6210,8210,4430,6320,6283.32,1.27,0,-2566,6533,6426,6263,6156,5993,6480,6210,80,1890,500,4550,10,1,16068000,1006,28.72,3.93,12,0.06,218.00,1591.00,11240,20240524,-44.31,5830,20241115,7.38,11240,-44.31,20240524,5830,7.38,20241115,11240,-44.31,20240524,5830,7.38,20241115,0.75,N,123690,500,80 억,,204750,N,N,7,N,00,N diff --git a/123700/price/prices-20241101.csv b/123700/price/prices-20241101.csv index 10a20361c458..8c7ebbc9e0d5 100644 --- a/123700/price/prices-20241101.csv +++ b/123700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-10,5,-0.32,47414550,15376,120.71,3105,3110,3060,4045,2185,3115,3083.67,3.67,0,-1281,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,485,2.75,0.26,12,0.10,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.81,N,123700,500,78 억,,572534,N,N,3,N,00,N +20241120,150826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-10,5,-0.32,44427975,14414,113.16,3105,3110,3060,4045,2185,3115,3082.28,3.67,0,-993,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,485,2.75,0.26,12,0.09,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.81,N,123700,500,78 억,,572534,N,N,2,N,00,N +20241120,140828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-20,5,-0.64,37925460,12312,96.66,3105,3110,3060,4045,2185,3115,3080.37,3.67,0,-991,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,483,2.74,0.25,12,0.08,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.81,N,123700,500,78 억,,572534,N,N,2,N,00,N +20241120,130830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-20,5,-0.64,36925465,11989,94.12,3105,3110,3060,4045,2185,3115,3079.95,3.67,0,-927,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,483,2.74,0.25,12,0.08,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.81,N,123700,500,78 억,,572534,N,N,2,N,00,N +20241120,120828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-10,5,-0.32,29114565,9461,74.27,3105,3105,3060,4045,2185,3115,3077.32,3.67,0,-972,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,485,2.75,0.26,12,0.06,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.81,N,123700,500,78 억,,572534,N,N,2,N,00,N +20241120,110831,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-30,5,-0.96,21757445,7068,55.49,3105,3105,3060,4045,2185,3115,3078.30,3.67,0,-582,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,481,2.73,0.25,12,0.05,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.81,N,123700,500,78 억,,572534,N,N,2,N,00,N +20241120,100828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-30,5,-0.96,19644000,6382,50.10,3105,3105,3060,4045,2185,3115,3078.03,3.67,0,-525,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,481,2.73,0.25,12,0.04,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.81,N,123700,500,78 억,,572534,N,N,2,N,00,N +20241120,090827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-25,5,-0.80,4419840,1430,11.23,3105,3105,3090,4045,2185,3115,3090.80,3.67,0,137,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,482,2.74,0.25,12,0.01,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.81,N,123700,500,78 억,,572534,N,N,2,N,00,N 20241119,160743,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,0,3,0.00,39377660,12737,31.47,3110,3150,3050,4045,2185,3115,3091.60,3.68,0,-3657,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,486,2.76,0.26,12,0.08,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.81,N,123700,500,78 억,,574724,N,N,2,N,00,N 20241119,150754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-30,5,-0.96,34527560,11177,27.62,3110,3150,3050,4045,2185,3115,3089.16,3.68,0,-2586,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,481,2.73,0.25,12,0.07,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N 20241119,140753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-10,5,-0.32,28848510,9334,23.06,3110,3150,3050,4045,2185,3115,3090.69,3.68,0,-1348,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,485,2.75,0.26,12,0.06,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N diff --git a/123750/price/prices-20241101.csv b/123750/price/prices-20241101.csv index f0f929f1e8c2..0fd7da841b47 100644 --- a/123750/price/prices-20241101.csv +++ b/123750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1441,8,2,0.56,2555896,1783,11.79,1417,1445,1417,1862,1004,1433,1433.48,0.12,0,-25,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,184,-51.46,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.21,1361,20241115,5.88,3595,-59.92,20240110,1361,5.88,20241115,3715,-61.21,20231123,1361,5.88,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N +20241120,150826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1439,6,2,0.42,1454974,1019,6.74,1417,1445,1417,1862,1004,1433,1427.84,0.12,0,-25,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,183,-51.39,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.27,1361,20241115,5.73,3595,-59.97,20240110,1361,5.73,20241115,3715,-61.27,20231123,1361,5.73,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N +20241120,140828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1426,-7,5,-0.49,1357785,951,6.29,1417,1445,1417,1862,1004,1433,1427.74,0.12,0,-25,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,182,-50.93,0.68,12,0.01,-28.00,2083.00,3715,20231123,-61.62,1361,20241115,4.78,3595,-60.33,20240110,1361,4.78,20241115,3715,-61.62,20231123,1361,4.78,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N +20241120,130830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1440,7,2,0.49,1210591,848,5.61,1417,1445,1417,1862,1004,1433,1427.58,0.12,0,-17,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,184,-51.43,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.24,1361,20241115,5.80,3595,-59.94,20240110,1361,5.80,20241115,3715,-61.24,20231123,1361,5.80,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N +20241120,120828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1440,7,2,0.49,1204831,844,5.58,1417,1445,1417,1862,1004,1433,1427.52,0.12,0,-17,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,184,-51.43,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.24,1361,20241115,5.80,3595,-59.94,20240110,1361,5.80,20241115,3715,-61.24,20231123,1361,5.80,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N +20241120,110831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1440,7,2,0.49,1170289,820,5.42,1417,1445,1417,1862,1004,1433,1427.18,0.12,0,-16,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,184,-51.43,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.24,1361,20241115,5.80,3595,-59.94,20240110,1361,5.80,20241115,3715,-61.24,20231123,1361,5.80,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N +20241120,100829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1434,1,2,0.07,311261,217,1.43,1417,1445,1417,1862,1004,1433,1434.38,0.12,0,-16,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,183,-51.21,0.69,12,0.00,-28.00,2083.00,3715,20231123,-61.40,1361,20241115,5.36,3595,-60.11,20240110,1361,5.36,20241115,3715,-61.40,20231123,1361,5.36,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N +20241120,090827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1433,0,3,0.00,136119,95,0.63,1417,1433,1417,1862,1004,1433,1432.83,0.12,0,-16,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,183,-51.18,0.69,12,0.00,-28.00,2083.00,3715,20231123,-61.43,1361,20241115,5.29,3595,-60.14,20240110,1361,5.29,20241115,3715,-61.43,20231123,1361,5.29,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N 20241119,160743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1433,-20,5,-1.38,21796477,15122,115.02,1453,1475,1425,1888,1018,1453,1441.38,0.11,0,541,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,183,-51.18,0.69,12,0.12,-28.00,2083.00,3715,20231123,-61.43,1361,20241115,5.29,3595,-60.14,20240110,1361,5.29,20241115,3715,-61.43,20231123,1361,5.29,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N 20241119,150754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1427,-26,5,-1.79,21296360,14773,112.37,1453,1475,1425,1888,1018,1453,1441.57,0.11,0,730,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,182,-50.96,0.69,12,0.12,-28.00,2083.00,3715,20231123,-61.59,1361,20241115,4.85,3595,-60.31,20240110,1361,4.85,20241115,3715,-61.59,20231123,1361,4.85,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N 20241119,140754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1433,-20,5,-1.38,21260685,14748,112.18,1453,1475,1425,1888,1018,1453,1441.60,0.11,0,730,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,183,-51.18,0.69,12,0.12,-28.00,2083.00,3715,20231123,-61.43,1361,20241115,5.29,3595,-60.14,20240110,1361,5.29,20241115,3715,-61.43,20231123,1361,5.29,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N diff --git a/123840/price/prices-20241101.csv b/123840/price/prices-20241101.csv index 73aecf4a1b72..753168dd5391 100644 --- a/123840/price/prices-20241101.csv +++ b/123840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160817,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,181,-1,5,-0.55,53948364,301613,141.61,180,183,175,236,128,182,178.87,0.25,0,-43227,188,185,182,179,176,186,180,292,54,100,0,1,1,292370108,529,-0.78,0.48,12,0.10,-233.00,376.00,696,20240116,-73.99,175,20241120,3.43,696,-73.99,20240116,175,3.43,20241120,696,-73.99,20240116,175,3.43,20241120,0.00,N,123840,100,292 억,,729669,N,N,0,N,00,N +20241120,150826,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,181,-1,5,-0.55,49968002,279611,131.28,180,183,175,236,128,182,178.71,0.25,0,-34652,188,185,182,179,176,186,180,292,54,100,0,1,1,292370108,529,-0.78,0.48,12,0.10,-233.00,376.00,696,20240116,-73.99,175,20241120,3.43,696,-73.99,20240116,175,3.43,20241120,696,-73.99,20240116,175,3.43,20241120,0.00,N,123840,100,292 억,,729669,N,N,0,N,00,N +20241120,140829,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,181,-1,5,-0.55,44618560,249981,117.37,180,183,175,236,128,182,178.49,0.25,0,-30681,188,185,182,179,176,186,180,292,54,100,0,1,1,292370108,529,-0.78,0.48,12,0.09,-233.00,376.00,696,20240116,-73.99,175,20241120,3.43,696,-73.99,20240116,175,3.43,20241120,696,-73.99,20240116,175,3.43,20241120,0.00,N,123840,100,292 억,,729669,N,N,0,N,00,N +20241120,130830,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,178,-4,5,-2.20,28845667,161689,75.92,180,183,175,236,128,182,178.40,0.25,0,1520,188,185,182,179,176,186,180,292,54,100,0,1,1,292370108,520,-0.76,0.47,12,0.06,-233.00,376.00,696,20240116,-74.43,175,20241120,1.71,696,-74.43,20240116,175,1.71,20241120,696,-74.43,20240116,175,1.71,20241120,0.00,N,123840,100,292 억,,729669,N,N,0,N,00,N +20241120,120828,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,179,-3,5,-1.65,28535033,159945,75.10,180,183,175,236,128,182,178.41,0.25,0,1969,188,185,182,179,176,186,180,292,54,100,0,1,1,292370108,523,-0.77,0.48,12,0.05,-233.00,376.00,696,20240116,-74.28,175,20241120,2.29,696,-74.28,20240116,175,2.29,20241120,696,-74.28,20240116,175,2.29,20241120,0.00,N,123840,100,292 억,,729669,N,N,0,N,00,N +20241120,110831,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,182,0,3,0.00,26818353,150342,70.59,180,183,175,236,128,182,178.38,0.25,0,7302,188,185,182,179,176,186,180,292,54,100,0,1,1,292370108,532,-0.78,0.48,12,0.05,-233.00,376.00,696,20240116,-73.85,175,20241120,4.00,696,-73.85,20240116,175,4.00,20241120,696,-73.85,20240116,175,4.00,20241120,0.00,N,123840,100,292 억,,729669,N,N,0,N,00,N +20241120,100829,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,181,-1,5,-0.55,9739271,54522,25.60,180,181,177,236,128,182,178.63,0.25,0,6055,188,185,182,179,176,186,180,292,54,100,0,1,1,292370108,529,-0.78,0.48,12,0.02,-233.00,376.00,696,20240116,-73.99,175,20241113,3.43,696,-73.99,20240116,175,3.43,20241113,696,-73.99,20240116,175,3.43,20241113,0.00,N,123840,100,292 억,,729669,N,N,0,N,00,N +20241120,090828,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,181,-1,5,-0.55,905942,5026,2.36,180,181,180,236,128,182,180.25,0.25,0,-527,188,185,182,179,176,186,180,292,54,100,0,1,1,292370108,529,-0.78,0.48,12,0.00,-233.00,376.00,696,20240116,-73.99,175,20241113,3.43,696,-73.99,20240116,175,3.43,20241113,696,-73.99,20240116,175,3.43,20241113,0.00,N,123840,100,292 억,,729669,N,N,0,N,00,N 20241119,160743,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,182,3,2,1.68,38416446,212719,49.87,179,185,179,232,126,179,180.60,0.24,0,22541,189,183,179,173,169,182,172,292,53,100,0,1,1,292370108,532,-0.78,0.48,12,0.07,-233.00,376.00,696,20240116,-73.85,175,20241113,4.00,696,-73.85,20240116,175,4.00,20241113,696,-73.85,20240116,175,4.00,20241113,0.00,N,123840,100,292 억,,707127,N,N,0,N,00,N 20241119,150754,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,182,3,2,1.68,35827326,198400,46.51,179,185,179,232,126,179,180.58,0.24,0,23208,189,183,179,173,169,182,172,292,53,100,0,1,1,292370108,532,-0.78,0.48,12,0.07,-233.00,376.00,696,20240116,-73.85,175,20241113,4.00,696,-73.85,20240116,175,4.00,20241113,696,-73.85,20240116,175,4.00,20241113,0.00,N,123840,100,292 억,,707127,N,N,0,N,00,N 20241119,140754,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,181,2,2,1.12,35624263,197284,46.25,179,185,179,232,126,179,180.57,0.24,0,23208,189,183,179,173,169,182,172,292,53,100,0,1,1,292370108,529,-0.78,0.48,12,0.07,-233.00,376.00,696,20240116,-73.99,175,20241113,3.43,696,-73.99,20240116,175,3.43,20241113,696,-73.99,20240116,175,3.43,20241113,0.00,N,123840,100,292 억,,707127,N,N,0,N,00,N diff --git a/123860/price/prices-20241101.csv b/123860/price/prices-20241101.csv index 63629e79919f..57326d819b42 100644 --- a/123860/price/prices-20241101.csv +++ b/123860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160817,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20250,-350,5,-1.70,1832207920,91535,120.85,20450,20600,19760,26750,14450,20600,20016.28,3.52,0,17837,21933,21266,20833,20166,19733,21050,19950,61,6150,500,14420,50,1,12123415,2455,90.40,4.56,12,0.76,224.00,4438.00,35050,20240624,-42.23,17180,20240805,17.87,35050,-42.23,20240624,17180,17.87,20240805,35050,-42.23,20240624,17180,17.87,20240805,2.85,N,123860,500,60 억,,427273,N,N,0,N,00,N +20241120,150826,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20200,-400,5,-1.94,1782211720,89060,117.58,20450,20600,19760,26750,14450,20600,20011.28,3.52,0,18311,21933,21266,20833,20166,19733,21050,19950,61,6150,500,14420,50,1,12123415,2449,90.18,4.55,12,0.73,224.00,4438.00,35050,20240624,-42.37,17180,20240805,17.58,35050,-42.37,20240624,17180,17.58,20240805,35050,-42.37,20240624,17180,17.58,20240805,2.85,N,123860,500,60 억,,427273,N,N,0,N,00,N +20241120,140829,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20200,-400,5,-1.94,1528944620,76533,101.04,20450,20600,19760,26750,14450,20600,19977.49,3.52,0,13494,21933,21266,20833,20166,19733,21050,19950,61,6150,500,14420,50,1,12123415,2449,90.18,4.55,12,0.63,224.00,4438.00,35050,20240624,-42.37,17180,20240805,17.58,35050,-42.37,20240624,17180,17.58,20240805,35050,-42.37,20240624,17180,17.58,20240805,2.85,N,123860,500,60 억,,427273,N,N,0,N,00,N +20241120,130830,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20000,-600,5,-2.91,1282361790,64240,84.81,20450,20600,19760,26750,14450,20600,19961.93,3.52,0,8807,21933,21266,20833,20166,19733,21050,19950,61,6150,500,14420,50,1,12123415,2425,89.29,4.51,12,0.53,224.00,4438.00,35050,20240624,-42.94,17180,20240805,16.41,35050,-42.94,20240624,17180,16.41,20240805,35050,-42.94,20240624,17180,16.41,20240805,2.85,N,123860,500,60 억,,427273,N,N,0,N,00,N +20241120,120829,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20100,-500,5,-2.43,1241283040,62194,82.11,20450,20600,19760,26750,14450,20600,19958.12,3.52,0,9179,21933,21266,20833,20166,19733,21050,19950,61,6150,500,14420,50,1,12123415,2437,89.73,4.53,12,0.51,224.00,4438.00,35050,20240624,-42.65,17180,20240805,17.00,35050,-42.65,20240624,17180,17.00,20240805,35050,-42.65,20240624,17180,17.00,20240805,2.85,N,123860,500,60 억,,427273,N,N,0,N,00,N +20241120,110831,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20000,-600,5,-2.91,1142421080,57241,75.57,20450,20600,19760,26750,14450,20600,19957.96,3.52,0,9018,21933,21266,20833,20166,19733,21050,19950,61,6150,500,14420,50,1,12123415,2425,89.29,4.51,12,0.47,224.00,4438.00,35050,20240624,-42.94,17180,20240805,16.41,35050,-42.94,20240624,17180,16.41,20240805,35050,-42.94,20240624,17180,16.41,20240805,2.85,N,123860,500,60 억,,427273,N,N,0,N,00,N +20241120,100829,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20150,-450,5,-2.18,969494150,48607,64.17,20450,20600,19760,26750,14450,20600,19945.40,3.52,0,9371,21933,21266,20833,20166,19733,21050,19950,61,6150,500,14420,50,1,12123415,2443,89.96,4.54,12,0.40,224.00,4438.00,35050,20240624,-42.51,17180,20240805,17.29,35050,-42.51,20240624,17180,17.29,20240805,35050,-42.51,20240624,17180,17.29,20240805,2.85,N,123860,500,60 억,,427273,N,N,0,N,00,N +20241120,090828,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20300,-300,5,-1.46,17457600,856,1.13,20450,20600,20300,26750,14450,20600,20391.47,3.52,0,-571,21933,21266,20833,20166,19733,21050,19950,61,6150,500,14420,50,1,12123415,2461,90.62,4.57,12,0.01,224.00,4438.00,35050,20240624,-42.08,17180,20240805,18.16,35050,-42.08,20240624,17180,18.16,20240805,35050,-42.08,20240624,17180,18.16,20240805,2.85,N,123860,500,60 억,,427273,N,N,0,N,00,N 20241119,160744,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20600,-500,5,-2.37,1569610250,75688,249.31,21100,21500,20400,27400,14800,21100,20737.99,3.45,0,8860,21933,21516,21183,20766,20433,21725,20975,61,6300,500,14770,50,1,12123415,2497,91.96,4.64,12,0.62,224.00,4438.00,35050,20240624,-41.23,17180,20240805,19.91,35050,-41.23,20240624,17180,19.91,20240805,35050,-41.23,20240624,17180,19.91,20240805,2.91,N,123860,500,60 억,,418409,N,N,0,N,00,N 20241119,150755,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20650,-450,5,-2.13,1531136150,73821,243.16,21100,21500,20400,27400,14800,21100,20741.15,3.45,0,9378,21933,21516,21183,20766,20433,21725,20975,61,6300,500,14770,50,1,12123415,2503,92.19,4.65,12,0.61,224.00,4438.00,35050,20240624,-41.08,17180,20240805,20.20,35050,-41.08,20240624,17180,20.20,20240805,35050,-41.08,20240624,17180,20.20,20240805,2.91,N,123860,500,60 억,,418409,N,N,0,N,00,N 20241119,140754,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20600,-500,5,-2.37,1349625850,64974,214.02,21100,21500,20450,27400,14800,21100,20771.73,3.45,0,8741,21933,21516,21183,20766,20433,21725,20975,61,6300,500,14770,50,1,12123415,2497,91.96,4.64,12,0.54,224.00,4438.00,35050,20240624,-41.23,17180,20240805,19.91,35050,-41.23,20240624,17180,19.91,20240805,35050,-41.23,20240624,17180,19.91,20240805,2.91,N,123860,500,60 억,,418409,N,N,0,N,00,N diff --git a/123890/price/prices-20241101.csv b/123890/price/prices-20241101.csv index 2618c837a58f..9b88fa71b062 100644 --- a/123890/price/prices-20241101.csv +++ b/123890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160817,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2885,60,2,2.12,514650025,178925,215.77,2845,2895,2845,3670,1980,2825,2876.34,5.75,0,45932,2868,2846,2828,2806,2788,2857,2817,620,845,500,2090,5,1,123977752,3577,2.76,0.34,12,0.14,1046.00,8450.00,3530,20240311,-18.27,2740,20241115,5.29,3530,-18.27,20240311,2740,5.29,20241115,3530,-18.27,20240311,2740,5.29,20241115,0.17,N,123890,500,619 억,,7127236,N,N,10,N,00,N +20241120,150827,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2890,65,2,2.30,496090540,172499,208.02,2845,2895,2845,3670,1980,2825,2875.90,5.75,0,45629,2868,2846,2828,2806,2788,2857,2817,620,845,500,2090,5,1,123977752,3583,2.76,0.34,12,0.14,1046.00,8450.00,3530,20240311,-18.13,2740,20241115,5.47,3530,-18.13,20240311,2740,5.47,20241115,3530,-18.13,20240311,2740,5.47,20241115,0.17,N,123890,500,619 억,,7127236,N,N,555,N,00,N +20241120,140829,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2885,60,2,2.12,410059160,142678,172.06,2845,2890,2845,3670,1980,2825,2874.02,5.75,0,42410,2868,2846,2828,2806,2788,2857,2817,620,845,500,2090,5,1,123977752,3577,2.76,0.34,12,0.12,1046.00,8450.00,3530,20240311,-18.27,2740,20241115,5.29,3530,-18.27,20240311,2740,5.29,20241115,3530,-18.27,20240311,2740,5.29,20241115,0.17,N,123890,500,619 억,,7127236,N,N,555,N,00,N +20241120,130831,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2875,50,2,1.77,383766340,133561,161.07,2845,2890,2845,3670,1980,2825,2873.34,5.75,0,42422,2868,2846,2828,2806,2788,2857,2817,620,845,500,2090,5,1,123977752,3564,2.75,0.34,12,0.11,1046.00,8450.00,3530,20240311,-18.56,2740,20241115,4.93,3530,-18.56,20240311,2740,4.93,20241115,3530,-18.56,20240311,2740,4.93,20241115,0.17,N,123890,500,619 억,,7127236,N,N,555,N,00,N +20241120,120829,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2875,50,2,1.77,268035630,93380,112.61,2845,2880,2845,3670,1980,2825,2870.38,5.75,0,11017,2868,2846,2828,2806,2788,2857,2817,620,845,500,2090,5,1,123977752,3564,2.75,0.34,12,0.08,1046.00,8450.00,3530,20240311,-18.56,2740,20241115,4.93,3530,-18.56,20240311,2740,4.93,20241115,3530,-18.56,20240311,2740,4.93,20241115,0.17,N,123890,500,619 억,,7127236,N,N,555,N,00,N +20241120,110832,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2875,50,2,1.77,165117700,57584,69.44,2845,2880,2845,3670,1980,2825,2867.42,5.75,0,11571,2868,2846,2828,2806,2788,2857,2817,620,845,500,2090,5,1,123977752,3564,2.75,0.34,12,0.05,1046.00,8450.00,3530,20240311,-18.56,2740,20241115,4.93,3530,-18.56,20240311,2740,4.93,20241115,3530,-18.56,20240311,2740,4.93,20241115,0.17,N,123890,500,619 억,,7127236,N,N,555,N,00,N +20241120,100829,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2875,50,2,1.77,122781345,42854,51.68,2845,2880,2845,3670,1980,2825,2865.11,5.75,0,8107,2868,2846,2828,2806,2788,2857,2817,620,845,500,2090,5,1,123977752,3564,2.75,0.34,12,0.03,1046.00,8450.00,3530,20240311,-18.56,2740,20241115,4.93,3530,-18.56,20240311,2740,4.93,20241115,3530,-18.56,20240311,2740,4.93,20241115,0.17,N,123890,500,619 억,,7127236,N,N,555,N,00,N +20241120,090828,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2860,35,2,1.24,15792500,5544,6.69,2845,2860,2845,3670,1980,2825,2848.58,5.75,0,-1025,2868,2846,2828,2806,2788,2857,2817,620,845,500,2090,5,1,123977752,3546,2.73,0.34,12,0.00,1046.00,8450.00,3530,20240311,-18.98,2740,20241115,4.38,3530,-18.98,20240311,2740,4.38,20241115,3530,-18.98,20240311,2740,4.38,20241115,0.17,N,123890,500,619 억,,7127236,N,N,555,N,00,N 20241119,160744,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2825,10,2,0.36,234780005,82923,55.10,2810,2850,2810,3655,1975,2815,2831.30,5.76,0,-24721,2868,2841,2818,2791,2768,2855,2805,620,840,500,2080,5,1,123977752,3502,2.70,0.33,12,0.07,1046.00,8450.00,3530,20240311,-19.97,2740,20241115,3.10,3530,-19.97,20240311,2740,3.10,20241115,3530,-19.97,20240311,2740,3.10,20241115,0.17,N,123890,500,619 억,,7142845,N,N,555,N,00,N 20241119,150755,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2825,10,2,0.36,221657200,78278,52.01,2810,2850,2810,3655,1975,2815,2831.67,5.76,0,-20672,2868,2841,2818,2791,2768,2855,2805,620,840,500,2080,5,1,123977752,3502,2.70,0.33,12,0.06,1046.00,8450.00,3530,20240311,-19.97,2740,20241115,3.10,3530,-19.97,20240311,2740,3.10,20241115,3530,-19.97,20240311,2740,3.10,20241115,0.17,N,123890,500,619 억,,7142845,N,N,5729,N,00,N 20241119,140754,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2825,10,2,0.36,182831100,64531,42.88,2810,2850,2810,3655,1975,2815,2833.23,5.76,0,-18557,2868,2841,2818,2791,2768,2855,2805,620,840,500,2080,5,1,123977752,3502,2.70,0.33,12,0.05,1046.00,8450.00,3530,20240311,-19.97,2740,20241115,3.10,3530,-19.97,20240311,2740,3.10,20241115,3530,-19.97,20240311,2740,3.10,20241115,0.17,N,123890,500,619 억,,7142845,N,N,5729,N,00,N diff --git a/124500/price/prices-20241101.csv b/124500/price/prices-20241101.csv index e33a8febfb29..f0be3623b9d3 100644 --- a/124500/price/prices-20241101.csv +++ b/124500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5800,-240,5,-3.97,759352580,129715,95.18,6120,6200,5780,7850,4230,6040,5854.01,1.96,0,-43421,6333,6186,5943,5796,5553,6260,5870,116,1810,500,3740,10,1,23204527,1346,200.00,1.91,12,0.56,29.00,3038.00,13150,20240131,-55.89,3535,20231114,64.07,13150,-55.89,20240131,3630,59.78,20240805,13150,-55.89,20240131,3630,59.78,20240805,0.90,N,124500,500,116 억,,454230,N,N,0,N,00,N +20241120,150827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5830,-210,5,-3.48,701149650,119682,87.82,6120,6200,5780,7850,4230,6040,5858.44,1.96,0,-37065,6333,6186,5943,5796,5553,6260,5870,116,1810,500,3740,10,1,23204527,1353,201.03,1.92,12,0.52,29.00,3038.00,13150,20240131,-55.67,3535,20231114,64.92,13150,-55.67,20240131,3630,60.61,20240805,13150,-55.67,20240131,3630,60.61,20240805,0.90,N,124500,500,116 억,,454230,N,N,0,N,00,N +20241120,140830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5820,-220,5,-3.64,627485310,107005,78.52,6120,6200,5780,7850,4230,6040,5864.07,1.96,0,-34692,6333,6186,5943,5796,5553,6260,5870,116,1810,500,3740,10,1,23204527,1351,200.69,1.92,12,0.46,29.00,3038.00,13150,20240131,-55.74,3535,20231114,64.64,13150,-55.74,20240131,3630,60.33,20240805,13150,-55.74,20240131,3630,60.33,20240805,0.90,N,124500,500,116 억,,454230,N,N,0,N,00,N +20241120,130831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5840,-200,5,-3.31,576393050,98229,72.08,6120,6200,5780,7850,4230,6040,5867.85,1.96,0,-33975,6333,6186,5943,5796,5553,6260,5870,116,1810,500,3740,10,1,23204527,1355,201.38,1.92,12,0.42,29.00,3038.00,13150,20240131,-55.59,3535,20231114,65.21,13150,-55.59,20240131,3630,60.88,20240805,13150,-55.59,20240131,3630,60.88,20240805,0.90,N,124500,500,116 억,,454230,N,N,0,N,00,N +20241120,120829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5910,-130,5,-2.15,419207300,71266,52.29,6120,6200,5780,7850,4230,6040,5882.29,1.96,0,-28455,6333,6186,5943,5796,5553,6260,5870,116,1810,500,3740,10,1,23204527,1371,203.79,1.95,12,0.31,29.00,3038.00,13150,20240131,-55.06,3535,20231114,67.19,13150,-55.06,20240131,3630,62.81,20240805,13150,-55.06,20240131,3630,62.81,20240805,0.90,N,124500,500,116 억,,454230,N,N,0,N,00,N +20241120,110832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5870,-170,5,-2.81,387494230,65874,48.34,6120,6200,5780,7850,4230,6040,5882.35,1.96,0,-27850,6333,6186,5943,5796,5553,6260,5870,116,1810,500,3740,10,1,23204527,1362,202.41,1.93,12,0.28,29.00,3038.00,13150,20240131,-55.36,3535,20231114,66.05,13150,-55.36,20240131,3630,61.71,20240805,13150,-55.36,20240131,3630,61.71,20240805,0.90,N,124500,500,116 억,,454230,N,N,0,N,00,N +20241120,100830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5790,-250,5,-4.14,249285410,42157,30.93,6120,6200,5780,7850,4230,6040,5913.26,1.96,0,-13821,6333,6186,5943,5796,5553,6260,5870,116,1810,500,3740,10,1,23204527,1344,199.66,1.91,12,0.18,29.00,3038.00,13150,20240131,-55.97,3535,20231114,63.79,13150,-55.97,20240131,3630,59.50,20240805,13150,-55.97,20240131,3630,59.50,20240805,0.90,N,124500,500,116 억,,454230,N,N,0,N,00,N +20241120,090828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6030,-10,5,-0.17,42451980,7010,5.14,6120,6200,5980,7850,4230,6040,6055.92,1.96,0,-2833,6333,6186,5943,5796,5553,6260,5870,116,1810,500,3740,10,1,23204527,1399,207.93,1.98,12,0.03,29.00,3038.00,13150,20240131,-54.14,3535,20231114,70.58,13150,-54.14,20240131,3630,66.12,20240805,13150,-54.14,20240131,3630,66.12,20240805,0.90,N,124500,500,116 억,,454230,N,N,0,N,00,N 20241119,160744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6040,300,2,5.23,813068190,135813,109.51,5700,6090,5700,7460,4020,5740,5986.63,1.80,0,36652,6113,5926,5803,5616,5493,5865,5555,116,1720,500,3550,10,1,23204527,1402,208.28,1.99,12,0.59,29.00,3038.00,13150,20240131,-54.07,3535,20231114,70.86,13150,-54.07,20240131,3630,66.39,20240805,13150,-54.07,20240131,3630,66.39,20240805,0.95,N,124500,500,116 억,,418419,N,N,0,N,00,N 20241119,150755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6010,270,2,4.70,769701940,128620,103.71,5700,6090,5700,7460,4020,5740,5984.31,1.80,0,33136,6113,5926,5803,5616,5493,5865,5555,116,1720,500,3550,10,1,23204527,1395,207.24,1.98,12,0.55,29.00,3038.00,13150,20240131,-54.30,3535,20231114,70.01,13150,-54.30,20240131,3630,65.56,20240805,13150,-54.30,20240131,3630,65.56,20240805,0.95,N,124500,500,116 억,,418419,N,N,0,N,00,N 20241119,140755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6040,300,2,5.23,740832150,123830,99.84,5700,6090,5700,7460,4020,5740,5982.65,1.80,0,30031,6113,5926,5803,5616,5493,5865,5555,116,1720,500,3550,10,1,23204527,1402,208.28,1.99,12,0.53,29.00,3038.00,13150,20240131,-54.07,3535,20231114,70.86,13150,-54.07,20240131,3630,66.39,20240805,13150,-54.07,20240131,3630,66.39,20240805,0.95,N,124500,500,116 억,,418419,N,N,0,N,00,N diff --git a/124560/price/prices-20241101.csv b/124560/price/prices-20241101.csv index e710122f24fd..150520d0e72a 100644 --- a/124560/price/prices-20241101.csv +++ b/124560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160818,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2980,10,2,0.34,165456135,55634,47.85,2950,2995,2950,3860,2080,2970,2973.99,0.92,0,10746,3033,3001,2973,2941,2913,2987,2927,38,890,100,1840,5,1,38416584,1145,4.70,0.57,12,0.14,634.00,5212.00,5290,20240117,-43.67,2715,20241114,9.76,5290,-43.67,20240117,2715,9.76,20241114,5290,-43.67,20240117,2715,9.76,20241114,4.77,N,124560,100,38 억,,352615,N,N,56,N,00,N +20241120,150827,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2970,0,3,0.00,135960265,45729,39.33,2950,2995,2950,3860,2080,2970,2973.17,0.92,0,5713,3033,3001,2973,2941,2913,2987,2927,38,890,100,1840,5,1,38416584,1141,4.68,0.57,12,0.12,634.00,5212.00,5290,20240117,-43.86,2715,20241114,9.39,5290,-43.86,20240117,2715,9.39,20241114,5290,-43.86,20240117,2715,9.39,20241114,4.77,N,124560,100,38 억,,352615,N,N,330,N,00,N +20241120,140830,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2975,5,2,0.17,109396905,36822,31.67,2950,2995,2950,3860,2080,2970,2970.97,0.92,0,2887,3033,3001,2973,2941,2913,2987,2927,38,890,100,1840,5,1,38416584,1143,4.69,0.57,12,0.10,634.00,5212.00,5290,20240117,-43.76,2715,20241114,9.58,5290,-43.76,20240117,2715,9.58,20241114,5290,-43.76,20240117,2715,9.58,20241114,4.77,N,124560,100,38 억,,352615,N,N,330,N,00,N +20241120,130831,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2980,10,2,0.34,68569140,23119,19.88,2950,2995,2950,3860,2080,2970,2965.92,0.92,0,-941,3033,3001,2973,2941,2913,2987,2927,38,890,100,1840,5,1,38416584,1145,4.70,0.57,12,0.06,634.00,5212.00,5290,20240117,-43.67,2715,20241114,9.76,5290,-43.67,20240117,2715,9.76,20241114,5290,-43.67,20240117,2715,9.76,20241114,4.77,N,124560,100,38 억,,352615,N,N,330,N,00,N +20241120,120830,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2975,5,2,0.17,55123900,18596,15.99,2950,2995,2950,3860,2080,2970,2964.29,0.92,0,-3053,3033,3001,2973,2941,2913,2987,2927,38,890,100,1840,5,1,38416584,1143,4.69,0.57,12,0.05,634.00,5212.00,5290,20240117,-43.76,2715,20241114,9.58,5290,-43.76,20240117,2715,9.58,20241114,5290,-43.76,20240117,2715,9.58,20241114,4.77,N,124560,100,38 억,,352615,N,N,330,N,00,N +20241120,110832,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2965,-5,5,-0.17,49600715,16734,14.39,2950,2995,2950,3860,2080,2970,2964.07,0.92,0,-3583,3033,3001,2973,2941,2913,2987,2927,38,890,100,1840,5,1,38416584,1139,4.68,0.57,12,0.04,634.00,5212.00,5290,20240117,-43.95,2715,20241114,9.21,5290,-43.95,20240117,2715,9.21,20241114,5290,-43.95,20240117,2715,9.21,20241114,4.77,N,124560,100,38 억,,352615,N,N,330,N,00,N +20241120,100830,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2980,10,2,0.34,40533185,13677,11.76,2950,2995,2950,3860,2080,2970,2963.60,0.92,0,-4105,3033,3001,2973,2941,2913,2987,2927,38,890,100,1840,5,1,38416584,1145,4.70,0.57,12,0.04,634.00,5212.00,5290,20240117,-43.67,2715,20241114,9.76,5290,-43.67,20240117,2715,9.76,20241114,5290,-43.67,20240117,2715,9.76,20241114,4.77,N,124560,100,38 억,,352615,N,N,330,N,00,N +20241120,090829,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2985,15,2,0.51,894720,302,0.26,2950,2995,2950,3860,2080,2970,2962.65,0.92,0,-67,3033,3001,2973,2941,2913,2987,2927,38,890,100,1840,5,1,38416584,1147,4.71,0.57,12,0.00,634.00,5212.00,5290,20240117,-43.57,2715,20241114,9.94,5290,-43.57,20240117,2715,9.94,20241114,5290,-43.57,20240117,2715,9.94,20241114,4.77,N,124560,100,38 억,,352615,N,N,330,N,00,N 20241119,160744,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2970,-10,5,-0.34,344637970,115967,51.71,2980,3005,2945,3870,2090,2980,2971.86,0.96,0,-14943,3073,3026,2938,2891,2803,3050,2915,38,890,100,1840,5,1,38416584,1141,4.68,0.57,12,0.30,634.00,5212.00,5290,20240117,-43.86,2715,20241114,9.39,5290,-43.86,20240117,2715,9.39,20241114,5290,-43.86,20240117,2715,9.39,20241114,4.86,N,124560,100,38 억,,368847,N,N,330,N,00,N 20241119,150755,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2950,-30,5,-1.01,322949405,108640,48.45,2980,3005,2950,3870,2090,2980,2972.66,0.96,0,-13800,3073,3026,2938,2891,2803,3050,2915,38,890,100,1840,5,1,38416584,1133,4.65,0.57,12,0.28,634.00,5212.00,5290,20240117,-44.23,2715,20241114,8.66,5290,-44.23,20240117,2715,8.66,20241114,5290,-44.23,20240117,2715,8.66,20241114,4.86,N,124560,100,38 억,,368847,N,N,139,N,00,N 20241119,140755,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2955,-25,5,-0.84,257705425,86643,38.64,2980,3005,2950,3870,2090,2980,2974.34,0.96,0,-11255,3073,3026,2938,2891,2803,3050,2915,38,890,100,1840,5,1,38416584,1135,4.66,0.57,12,0.23,634.00,5212.00,5290,20240117,-44.14,2715,20241114,8.84,5290,-44.14,20240117,2715,8.84,20241114,5290,-44.14,20240117,2715,8.84,20241114,4.86,N,124560,100,38 억,,368847,N,N,139,N,00,N diff --git a/125210/price/prices-20241101.csv b/125210/price/prices-20241101.csv index 49ab86a09832..c85b23127544 100644 --- a/125210/price/prices-20241101.csv +++ b/125210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160818,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6540,-10,5,-0.15,245965310,37676,55.85,6570,6630,6410,8510,4590,6550,6528.37,1.00,0,-8855,6796,6672,6566,6442,6336,6620,6390,82,1960,500,4710,10,1,16496790,1079,8.29,1.57,12,0.23,789.00,4169.00,14120,20231201,-53.68,5990,20241115,9.18,13260,-50.68,20240111,5990,9.18,20241115,14120,-53.68,20231201,5990,9.18,20241115,4.38,N,125210,500,82 억,,164499,N,N,0,N,00,N +20241120,150827,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6500,-50,5,-0.76,232923660,35676,52.88,6570,6630,6410,8510,4590,6550,6528.86,1.00,0,-8386,6796,6672,6566,6442,6336,6620,6390,82,1960,500,4710,10,1,16496790,1072,8.24,1.56,12,0.22,789.00,4169.00,14120,20231201,-53.97,5990,20241115,8.51,13260,-50.98,20240111,5990,8.51,20241115,14120,-53.97,20231201,5990,8.51,20241115,4.38,N,125210,500,82 억,,164499,N,N,0,N,00,N +20241120,140830,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6560,10,2,0.15,173804420,26622,39.46,6570,6630,6410,8510,4590,6550,6528.60,1.00,0,-5313,6796,6672,6566,6442,6336,6620,6390,82,1960,500,4710,10,1,16496790,1082,8.31,1.57,12,0.16,789.00,4169.00,14120,20231201,-53.54,5990,20241115,9.52,13260,-50.53,20240111,5990,9.52,20241115,14120,-53.54,20231201,5990,9.52,20241115,4.38,N,125210,500,82 억,,164499,N,N,0,N,00,N +20241120,130832,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6590,40,2,0.61,157057200,24071,35.68,6570,6630,6410,8510,4590,6550,6524.75,1.00,0,-3514,6796,6672,6566,6442,6336,6620,6390,82,1960,500,4710,10,1,16496790,1087,8.35,1.58,12,0.15,789.00,4169.00,14120,20231201,-53.33,5990,20241115,10.02,13260,-50.30,20240111,5990,10.02,20241115,14120,-53.33,20231201,5990,10.02,20241115,4.38,N,125210,500,82 억,,164499,N,N,0,N,00,N +20241120,120830,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6560,10,2,0.15,141246280,21663,32.11,6570,6630,6410,8510,4590,6550,6520.16,1.00,0,-2825,6796,6672,6566,6442,6336,6620,6390,82,1960,500,4710,10,1,16496790,1082,8.31,1.57,12,0.13,789.00,4169.00,14120,20231201,-53.54,5990,20241115,9.52,13260,-50.53,20240111,5990,9.52,20241115,14120,-53.54,20231201,5990,9.52,20241115,4.38,N,125210,500,82 억,,164499,N,N,0,N,00,N +20241120,110832,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6550,0,3,0.00,115045590,17656,26.17,6570,6630,6410,8510,4590,6550,6515.95,1.00,0,-1887,6796,6672,6566,6442,6336,6620,6390,82,1960,500,4710,10,1,16496790,1081,8.30,1.57,12,0.11,789.00,4169.00,14120,20231201,-53.61,5990,20241115,9.35,13260,-50.60,20240111,5990,9.35,20241115,14120,-53.61,20231201,5990,9.35,20241115,4.38,N,125210,500,82 억,,164499,N,N,0,N,00,N +20241120,100830,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6530,-20,5,-0.31,70229840,10816,16.03,6570,6580,6410,8510,4590,6550,6493.14,1.00,0,-2351,6796,6672,6566,6442,6336,6620,6390,82,1960,500,4710,10,1,16496790,1077,8.28,1.57,12,0.07,789.00,4169.00,14120,20231201,-53.75,5990,20241115,9.02,13260,-50.75,20240111,5990,9.02,20241115,14120,-53.75,20231201,5990,9.02,20241115,4.38,N,125210,500,82 억,,164499,N,N,0,N,00,N +20241120,090829,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6540,-10,5,-0.15,12515010,1911,2.83,6570,6580,6540,8510,4590,6550,6548.93,1.00,0,-1023,6796,6672,6566,6442,6336,6620,6390,82,1960,500,4710,10,1,16496790,1079,8.29,1.57,12,0.01,789.00,4169.00,14120,20231201,-53.68,5990,20241115,9.18,13260,-50.68,20240111,5990,9.18,20241115,14120,-53.68,20231201,5990,9.18,20241115,4.38,N,125210,500,82 억,,164499,N,N,0,N,00,N 20241119,160745,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6550,-180,5,-2.67,438691230,67022,69.78,6690,6690,6460,8740,4720,6730,6545.27,1.15,0,-25655,7050,6890,6570,6410,6090,6970,6490,82,2010,500,4840,10,1,16496790,1081,8.30,1.57,12,0.41,789.00,4169.00,14120,20231201,-53.61,5990,20241115,9.35,13260,-50.60,20240111,5990,9.35,20241115,14120,-53.61,20231201,5990,9.35,20241115,4.51,N,125210,500,82 억,,190123,N,N,0,N,00,N 20241119,150756,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6520,-210,5,-3.12,416029090,63561,66.18,6690,6690,6460,8740,4720,6730,6545.13,1.15,0,-24644,7050,6890,6570,6410,6090,6970,6490,82,2010,500,4840,10,1,16496790,1076,8.26,1.56,12,0.39,789.00,4169.00,14120,20231201,-53.82,5990,20241115,8.85,13260,-50.83,20240111,5990,8.85,20241115,14120,-53.82,20231201,5990,8.85,20241115,4.51,N,125210,500,82 억,,190123,N,N,0,N,00,N 20241119,140755,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6500,-230,5,-3.42,363683750,55495,57.78,6690,6690,6470,8740,4720,6730,6553.21,1.15,0,-24938,7050,6890,6570,6410,6090,6970,6490,82,2010,500,4840,10,1,16496790,1072,8.24,1.56,12,0.34,789.00,4169.00,14120,20231201,-53.97,5990,20241115,8.51,13260,-50.98,20240111,5990,8.51,20241115,14120,-53.97,20231201,5990,8.51,20241115,4.51,N,125210,500,82 억,,190123,N,N,0,N,00,N diff --git a/126340/price/prices-20241101.csv b/126340/price/prices-20241101.csv index 3f243ff7abca..aafaef958acc 100644 --- a/126340/price/prices-20241101.csv +++ b/126340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160818,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27000,400,2,1.50,884032200,32764,58.46,26600,27550,26150,34550,18650,26600,26981.76,1.51,0,-2180,28800,27700,26800,25700,24800,27250,25250,30,7950,500,19150,50,1,6085118,1643,82.82,2.39,12,0.54,326.00,11284.00,61700,20240523,-56.24,25500,20241115,5.88,61700,-56.24,20240523,25500,5.88,20241115,61700,-56.24,20240523,25500,5.88,20241115,1.74,N,126340,500,30 억,,92163,N,N,8,N,00,N +20241120,150828,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27050,450,2,1.69,828493150,30708,54.79,26600,27550,26150,34550,18650,26600,26979.72,1.51,0,-1567,28800,27700,26800,25700,24800,27250,25250,30,7950,500,19150,50,1,6085118,1646,82.98,2.40,12,0.50,326.00,11284.00,61700,20240523,-56.16,25500,20241115,6.08,61700,-56.16,20240523,25500,6.08,20241115,61700,-56.16,20240523,25500,6.08,20241115,1.74,N,126340,500,30 억,,92163,N,N,6,N,00,N +20241120,140831,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27150,550,2,2.07,738545500,27383,48.86,26600,27550,26150,34550,18650,26600,26970.95,1.51,0,-297,28800,27700,26800,25700,24800,27250,25250,30,7950,500,19150,50,1,6085118,1652,83.28,2.41,12,0.45,326.00,11284.00,61700,20240523,-56.00,25500,20241115,6.47,61700,-56.00,20240523,25500,6.47,20241115,61700,-56.00,20240523,25500,6.47,20241115,1.74,N,126340,500,30 억,,92163,N,N,6,N,00,N +20241120,130832,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27100,500,2,1.88,661469000,24544,43.79,26600,27550,26150,34550,18650,26600,26950.33,1.51,0,460,28800,27700,26800,25700,24800,27250,25250,30,7950,500,19150,50,1,6085118,1649,83.13,2.40,12,0.40,326.00,11284.00,61700,20240523,-56.08,25500,20241115,6.27,61700,-56.08,20240523,25500,6.27,20241115,61700,-56.08,20240523,25500,6.27,20241115,1.74,N,126340,500,30 억,,92163,N,N,6,N,00,N +20241120,120830,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27550,950,2,3.57,543612650,20216,36.07,26600,27550,26150,34550,18650,26600,26890.22,1.51,0,-375,28800,27700,26800,25700,24800,27250,25250,30,7950,500,19150,50,1,6085118,1676,84.51,2.44,12,0.33,326.00,11284.00,61700,20240523,-55.35,25500,20241115,8.04,61700,-55.35,20240523,25500,8.04,20241115,61700,-55.35,20240523,25500,8.04,20241115,1.74,N,126340,500,30 억,,92163,N,N,6,N,00,N +20241120,110833,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27200,600,2,2.26,454169800,16944,30.23,26600,27500,26150,34550,18650,26600,26804.17,1.51,0,-2399,28800,27700,26800,25700,24800,27250,25250,30,7950,500,19150,50,1,6085118,1655,83.44,2.41,12,0.28,326.00,11284.00,61700,20240523,-55.92,25500,20241115,6.67,61700,-55.92,20240523,25500,6.67,20241115,61700,-55.92,20240523,25500,6.67,20241115,1.74,N,126340,500,30 억,,92163,N,N,6,N,00,N +20241120,100831,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26600,0,3,0.00,241595600,9119,16.27,26600,27300,26150,34550,18650,26600,26493.65,1.51,0,-4412,28800,27700,26800,25700,24800,27250,25250,30,7950,500,19150,50,1,6085118,1619,81.60,2.36,12,0.15,326.00,11284.00,61700,20240523,-56.89,25500,20241115,4.31,61700,-56.89,20240523,25500,4.31,20241115,61700,-56.89,20240523,25500,4.31,20241115,1.74,N,126340,500,30 억,,92163,N,N,6,N,00,N +20241120,090829,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26600,0,3,0.00,75183700,2813,5.02,26600,27300,26600,34550,18650,26600,26727.23,1.51,0,-1833,28800,27700,26800,25700,24800,27250,25250,30,7950,500,19150,50,1,6085118,1619,81.60,2.36,12,0.05,326.00,11284.00,61700,20240523,-56.89,25500,20241115,4.31,61700,-56.89,20240523,25500,4.31,20241115,61700,-56.89,20240523,25500,4.31,20241115,1.74,N,126340,500,30 억,,92163,N,N,6,N,00,N 20241119,160745,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26600,-900,5,-3.27,1502780950,56014,86.32,27500,27900,25900,35750,19250,27500,26828.94,1.53,0,11146,30566,29032,28116,26582,25666,28575,26125,30,8250,500,19800,50,1,6085118,1619,81.60,2.36,12,0.92,326.00,11284.00,61700,20240523,-56.89,25500,20241115,4.31,61700,-56.89,20240523,25500,4.31,20241115,61700,-56.89,20240523,25500,4.31,20241115,1.77,N,126340,500,30 억,,93344,N,N,6,N,00,N 20241119,150756,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26700,-800,5,-2.91,1435831450,53500,82.45,27500,27900,25900,35750,19250,27500,26837.97,1.53,0,11376,30566,29032,28116,26582,25666,28575,26125,30,8250,500,19800,50,1,6085118,1625,81.90,2.37,12,0.88,326.00,11284.00,61700,20240523,-56.73,25500,20241115,4.71,61700,-56.73,20240523,25500,4.71,20241115,61700,-56.73,20240523,25500,4.71,20241115,1.77,N,126340,500,30 억,,93344,N,N,13,N,00,N 20241119,140756,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26500,-1000,5,-3.64,975555200,35954,55.41,27500,27900,26500,35750,19250,27500,27133.43,1.53,0,3711,30566,29032,28116,26582,25666,28575,26125,30,8250,500,19800,50,1,6085118,1613,81.29,2.35,12,0.59,326.00,11284.00,61700,20240523,-57.05,25500,20241115,3.92,61700,-57.05,20240523,25500,3.92,20241115,61700,-57.05,20240523,25500,3.92,20241115,1.77,N,126340,500,30 억,,93344,N,N,13,N,00,N diff --git a/126560/price/prices-20241101.csv b/126560/price/prices-20241101.csv index 0657c3788d33..5e4794665fd0 100644 --- a/126560/price/prices-20241101.csv +++ b/126560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160819,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3670,20,2,0.55,1523863675,417933,28.87,3660,3740,3565,4745,2555,3650,3645.94,1.46,-12385,-18108,4130,3890,3760,3520,3390,3825,3455,551,1095,500,2620,5,1,110202945,4044,-215.88,0.55,12,0.38,-17.00,6724.00,4955,20240503,-25.93,2920,20240117,25.68,4955,-25.93,20240503,2920,25.68,20240117,4955,-25.93,20240503,2920,25.68,20240117,1.60,N,126560,500,551 억,,788406,N,N,17,N,00,N +20241120,150828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3670,20,2,0.55,1472624465,403981,27.90,3660,3740,3565,4745,2555,3650,3645.28,1.46,-14130,-19699,4130,3890,3760,3520,3390,3825,3455,551,1095,500,2620,5,1,110202945,4044,-215.88,0.55,12,0.37,-17.00,6724.00,4955,20240503,-25.93,2920,20240117,25.68,4955,-25.93,20240503,2920,25.68,20240117,4955,-25.93,20240503,2920,25.68,20240117,1.60,N,126560,500,551 억,,786661,N,N,0,N,00,N +20241120,140831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3695,45,2,1.23,1344549065,369092,25.49,3660,3740,3565,4745,2555,3650,3642.86,1.45,-17837,-23365,4130,3890,3760,3520,3390,3825,3455,551,1095,500,2620,5,1,110202945,4072,-217.35,0.55,12,0.33,-17.00,6724.00,4955,20240503,-25.43,2920,20240117,26.54,4955,-25.43,20240503,2920,26.54,20240117,4955,-25.43,20240503,2920,26.54,20240117,1.60,N,126560,500,551 억,,782954,N,N,0,N,00,N +20241120,130832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3685,35,2,0.96,1087090900,299782,20.71,3660,3705,3565,4745,2555,3650,3626.27,1.45,-16647,-22046,4130,3890,3760,3520,3390,3825,3455,551,1095,500,2620,5,1,110202945,4061,-216.76,0.55,12,0.27,-17.00,6724.00,4955,20240503,-25.63,2920,20240117,26.20,4955,-25.63,20240503,2920,26.20,20240117,4955,-25.63,20240503,2920,26.20,20240117,1.60,N,126560,500,551 억,,784144,N,N,0,N,00,N +20241120,120830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3620,-30,5,-0.82,889744010,245861,16.98,3660,3705,3565,4745,2555,3650,3618.89,1.45,-17004,-21601,4130,3890,3760,3520,3390,3825,3455,551,1095,500,2620,5,1,110202945,3989,-212.94,0.54,12,0.22,-17.00,6724.00,4955,20240503,-26.94,2920,20240117,23.97,4955,-26.94,20240503,2920,23.97,20240117,4955,-26.94,20240503,2920,23.97,20240117,1.60,N,126560,500,551 억,,783787,N,N,0,N,00,N +20241120,110833,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3595,-55,5,-1.51,733042820,202349,13.98,3660,3705,3565,4745,2555,3650,3622.67,1.45,-18687,-21834,4130,3890,3760,3520,3390,3825,3455,551,1095,500,2620,5,1,110202945,3962,-211.47,0.53,12,0.18,-17.00,6724.00,4955,20240503,-27.45,2920,20240117,23.12,4955,-27.45,20240503,2920,23.12,20240117,4955,-27.45,20240503,2920,23.12,20240117,1.60,N,126560,500,551 억,,782104,N,N,0,N,00,N +20241120,100831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3590,-60,5,-1.64,530332620,146229,10.10,3660,3705,3565,4745,2555,3650,3626.73,1.47,-4714,-5658,4130,3890,3760,3520,3390,3825,3455,551,1095,500,2620,5,1,110202945,3956,-211.18,0.53,12,0.13,-17.00,6724.00,4955,20240503,-27.55,2920,20240117,22.95,4955,-27.55,20240503,2920,22.95,20240117,4955,-27.55,20240503,2920,22.95,20240117,1.60,N,126560,500,551 억,,796077,N,N,0,N,00,N +20241120,090830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3630,-20,5,-0.55,108013040,29620,2.05,3660,3705,3600,4745,2555,3650,3646.63,1.47,-6873,-2685,4130,3890,3760,3520,3390,3825,3455,551,1095,500,2620,5,1,110202945,4000,-213.53,0.54,12,0.03,-17.00,6724.00,4955,20240503,-26.74,2920,20240117,24.32,4955,-26.74,20240503,2920,24.32,20240117,4955,-26.74,20240503,2920,24.32,20240117,1.60,N,126560,500,551 억,,793918,N,N,0,N,00,N 20241119,160745,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3650,-420,5,-10.32,5427088440,1443665,258.22,3940,4000,3630,5290,2850,4070,3759.46,1.48,-283509,-278809,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4022,-214.71,0.54,12,1.31,-17.00,6724.00,4955,20240503,-26.34,2920,20240117,25.00,4955,-26.34,20240503,2920,25.00,20240117,4955,-26.34,20240503,2920,25.00,20240117,1.59,N,126560,500,551 억,,800791,N,N,52,N,00,N 20241119,150756,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3665,-405,5,-9.95,5074545050,1347128,240.96,3940,4000,3630,5290,2850,4070,3766.94,1.49,-279418,-274629,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4039,-215.59,0.55,12,1.22,-17.00,6724.00,4955,20240503,-26.03,2920,20240117,25.51,4955,-26.03,20240503,2920,25.51,20240117,4955,-26.03,20240503,2920,25.51,20240117,1.59,N,126560,500,551 억,,804882,N,N,52,N,00,N 20241119,140756,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3705,-365,5,-8.97,4562238235,1207783,216.03,3940,4000,3630,5290,2850,4070,3777.37,1.51,-269373,-264475,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4083,-217.94,0.55,12,1.10,-17.00,6724.00,4955,20240503,-25.23,2920,20240117,26.88,4955,-25.23,20240503,2920,26.88,20240117,4955,-25.23,20240503,2920,26.88,20240117,1.59,N,126560,500,551 억,,814927,N,N,52,N,00,N diff --git a/126600/price/prices-20241101.csv b/126600/price/prices-20241101.csv index b1642060cfc3..59a436a0f59b 100644 --- a/126600/price/prices-20241101.csv +++ b/126600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160819,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3085,-10,5,-0.32,128407850,41957,111.22,3100,3120,3045,4020,2170,3095,3060.46,0.63,0,13129,3158,3126,3098,3066,3038,3142,3082,314,925,500,2290,5,1,62766899,1936,-13.18,0.48,12,0.07,-234.00,6407.00,5250,20240614,-41.24,2960,20241115,4.22,5250,-41.24,20240614,2960,4.22,20241115,5250,-41.24,20240614,2960,4.22,20241115,1.65,N,126600,500,313 억,,396925,N,N,0,N,00,N +20241120,150828,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3085,-10,5,-0.32,122960005,40183,106.52,3100,3120,3045,4020,2170,3095,3060.00,0.63,0,13985,3158,3126,3098,3066,3038,3142,3082,314,925,500,2290,5,1,62766899,1936,-13.18,0.48,12,0.06,-234.00,6407.00,5250,20240614,-41.24,2960,20241115,4.22,5250,-41.24,20240614,2960,4.22,20241115,5250,-41.24,20240614,2960,4.22,20241115,1.65,N,126600,500,313 억,,396925,N,N,0,N,00,N +20241120,140831,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3075,-20,5,-0.65,120689985,39444,104.56,3100,3120,3045,4020,2170,3095,3059.78,0.63,0,14170,3158,3126,3098,3066,3038,3142,3082,314,925,500,2290,5,1,62766899,1930,-13.14,0.48,12,0.06,-234.00,6407.00,5250,20240614,-41.43,2960,20241115,3.89,5250,-41.43,20240614,2960,3.89,20241115,5250,-41.43,20240614,2960,3.89,20241115,1.65,N,126600,500,313 억,,396925,N,N,0,N,00,N +20241120,130833,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3070,-25,5,-0.81,113683605,37173,98.54,3100,3120,3045,4020,2170,3095,3058.23,0.63,0,14164,3158,3126,3098,3066,3038,3142,3082,314,925,500,2290,5,1,62766899,1927,-13.12,0.48,12,0.06,-234.00,6407.00,5250,20240614,-41.52,2960,20241115,3.72,5250,-41.52,20240614,2960,3.72,20241115,5250,-41.52,20240614,2960,3.72,20241115,1.65,N,126600,500,313 억,,396925,N,N,0,N,00,N +20241120,120831,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3080,-15,5,-0.48,103316185,33793,89.58,3100,3120,3045,4020,2170,3095,3057.33,0.63,0,14734,3158,3126,3098,3066,3038,3142,3082,314,925,500,2290,5,1,62766899,1933,-13.16,0.48,12,0.05,-234.00,6407.00,5250,20240614,-41.33,2960,20241115,4.05,5250,-41.33,20240614,2960,4.05,20241115,5250,-41.33,20240614,2960,4.05,20241115,1.65,N,126600,500,313 억,,396925,N,N,0,N,00,N +20241120,110833,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3085,-10,5,-0.32,33004845,10759,28.52,3100,3120,3045,4020,2170,3095,3067.65,0.63,0,5246,3158,3126,3098,3066,3038,3142,3082,314,925,500,2290,5,1,62766899,1936,-13.18,0.48,12,0.02,-234.00,6407.00,5250,20240614,-41.24,2960,20241115,4.22,5250,-41.24,20240614,2960,4.22,20241115,5250,-41.24,20240614,2960,4.22,20241115,1.65,N,126600,500,313 억,,396925,N,N,0,N,00,N +20241120,100831,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3070,-25,5,-0.81,18241815,5951,15.78,3100,3120,3045,4020,2170,3095,3065.34,0.63,0,1268,3158,3126,3098,3066,3038,3142,3082,314,925,500,2290,5,1,62766899,1927,-13.12,0.48,12,0.01,-234.00,6407.00,5250,20240614,-41.52,2960,20241115,3.72,5250,-41.52,20240614,2960,3.72,20241115,5250,-41.52,20240614,2960,3.72,20241115,1.65,N,126600,500,313 억,,396925,N,N,0,N,00,N +20241120,090830,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3095,0,3,0.00,2251645,727,1.93,3100,3120,3095,4020,2170,3095,3097.17,0.63,0,-40,3158,3126,3098,3066,3038,3142,3082,314,925,500,2290,5,1,62766899,1943,-13.23,0.48,12,0.00,-234.00,6407.00,5250,20240614,-41.05,2960,20241115,4.56,5250,-41.05,20240614,2960,4.56,20241115,5250,-41.05,20240614,2960,4.56,20241115,1.65,N,126600,500,313 억,,396925,N,N,0,N,00,N 20241119,160745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3095,-10,5,-0.32,116420440,37722,30.40,3070,3130,3070,4035,2175,3105,3086.27,0.64,0,-6314,3211,3157,3076,3022,2941,3185,3050,314,930,500,2290,5,1,62766899,1943,-13.23,0.48,12,0.06,-234.00,6407.00,5250,20240614,-41.05,2960,20241115,4.56,5250,-41.05,20240614,2960,4.56,20241115,5250,-41.05,20240614,2960,4.56,20241115,1.69,N,126600,500,313 억,,403240,N,N,0,N,00,N 20241119,150757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3070,-35,5,-1.13,112444380,36432,29.36,3070,3130,3070,4035,2175,3105,3086.42,0.64,0,-5774,3211,3157,3076,3022,2941,3185,3050,314,930,500,2290,5,1,62766899,1927,-13.12,0.48,12,0.06,-234.00,6407.00,5250,20240614,-41.52,2960,20241115,3.72,5250,-41.52,20240614,2960,3.72,20241115,5250,-41.52,20240614,2960,3.72,20241115,1.69,N,126600,500,313 억,,403240,N,N,0,N,00,N 20241119,140756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3095,-10,5,-0.32,106226495,34411,27.74,3070,3130,3070,4035,2175,3105,3086.99,0.64,0,-5773,3211,3157,3076,3022,2941,3185,3050,314,930,500,2290,5,1,62766899,1943,-13.23,0.48,12,0.05,-234.00,6407.00,5250,20240614,-41.05,2960,20241115,4.56,5250,-41.05,20240614,2960,4.56,20241115,5250,-41.05,20240614,2960,4.56,20241115,1.69,N,126600,500,313 억,,403240,N,N,0,N,00,N diff --git a/126640/price/prices-20241101.csv b/126640/price/prices-20241101.csv index 72435151dbfb..09b309c17631 100644 --- a/126640/price/prices-20241101.csv +++ b/126640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1192,-2,5,-0.17,40354564,33877,100.32,1193,1209,1186,1552,836,1194,1191.21,1.50,0,-389,1202,1197,1195,1190,1188,1197,1190,36,358,100,880,1,1,36373887,434,4.81,0.36,12,0.09,248.00,3302.00,1735,20231221,-31.30,1184,20241118,0.68,1735,-31.30,20240103,1184,0.68,20241118,1735,-31.30,20231221,1184,0.68,20241118,1.63,N,126640,100,36 억,,544302,N,N,0,N,00,N +20241120,150829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1205,11,2,0.92,35988172,30214,89.48,1193,1209,1186,1552,836,1194,1191.11,1.50,0,-150,1202,1197,1195,1190,1188,1197,1190,36,358,100,880,1,1,36373887,438,4.86,0.36,12,0.08,248.00,3302.00,1735,20231221,-30.55,1184,20241118,1.77,1735,-30.55,20240103,1184,1.77,20241118,1735,-30.55,20231221,1184,1.77,20241118,1.63,N,126640,100,36 억,,544302,N,N,0,N,00,N +20241120,140832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1197,3,2,0.25,31025795,26077,77.22,1193,1200,1186,1552,836,1194,1189.78,1.50,0,-118,1202,1197,1195,1190,1188,1197,1190,36,358,100,880,1,1,36373887,435,4.83,0.36,12,0.07,248.00,3302.00,1735,20231221,-31.01,1184,20241118,1.10,1735,-31.01,20240103,1184,1.10,20241118,1735,-31.01,20231221,1184,1.10,20241118,1.63,N,126640,100,36 억,,544302,N,N,0,N,00,N +20241120,130833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1192,-2,5,-0.17,22662264,19060,56.44,1193,1200,1186,1552,836,1194,1189.00,1.50,0,-172,1202,1197,1195,1190,1188,1197,1190,36,358,100,880,1,1,36373887,434,4.81,0.36,12,0.05,248.00,3302.00,1735,20231221,-31.30,1184,20241118,0.68,1735,-31.30,20240103,1184,0.68,20241118,1735,-31.30,20231221,1184,0.68,20241118,1.63,N,126640,100,36 억,,544302,N,N,0,N,00,N +20241120,120831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1191,-3,5,-0.25,20259415,17044,50.47,1193,1200,1186,1552,836,1194,1188.65,1.50,0,-172,1202,1197,1195,1190,1188,1197,1190,36,358,100,880,1,1,36373887,433,4.80,0.36,12,0.05,248.00,3302.00,1735,20231221,-31.35,1184,20241118,0.59,1735,-31.35,20240103,1184,0.59,20241118,1735,-31.35,20231221,1184,0.59,20241118,1.63,N,126640,100,36 억,,544302,N,N,0,N,00,N +20241120,110834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1189,-5,5,-0.42,13070039,10989,32.54,1193,1200,1187,1552,836,1194,1189.37,1.50,0,-238,1202,1197,1195,1190,1188,1197,1190,36,358,100,880,1,1,36373887,432,4.79,0.36,12,0.03,248.00,3302.00,1735,20231221,-31.47,1184,20241118,0.42,1735,-31.47,20240103,1184,0.42,20241118,1735,-31.47,20231221,1184,0.42,20241118,1.63,N,126640,100,36 억,,544302,N,N,0,N,00,N +20241120,100831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1188,-6,5,-0.50,7815013,6564,19.44,1193,1200,1188,1552,836,1194,1190.59,1.50,0,-196,1202,1197,1195,1190,1188,1197,1190,36,358,100,880,1,1,36373887,432,4.79,0.36,12,0.02,248.00,3302.00,1735,20231221,-31.53,1184,20241118,0.34,1735,-31.53,20240103,1184,0.34,20241118,1735,-31.53,20231221,1184,0.34,20241118,1.63,N,126640,100,36 억,,544302,N,N,0,N,00,N +20241120,090830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1200,6,2,0.50,944863,792,2.35,1193,1200,1193,1552,836,1194,1193.01,1.50,0,-116,1202,1197,1195,1190,1188,1197,1190,36,358,100,880,1,1,36373887,436,4.84,0.36,12,0.00,248.00,3302.00,1735,20231221,-30.84,1184,20241118,1.35,1735,-30.84,20240103,1184,1.35,20241118,1735,-30.84,20231221,1184,1.35,20241118,1.63,N,126640,100,36 억,,544302,N,N,0,N,00,N 20241119,160746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1194,1,2,0.08,40410875,33756,82.06,1199,1200,1193,1550,836,1193,1197.15,1.49,0,1238,1208,1200,1192,1184,1176,1204,1188,36,357,100,880,1,1,36373887,434,4.81,0.36,12,0.09,248.00,3302.00,1735,20231221,-31.18,1184,20241118,0.84,1735,-31.18,20240103,1184,0.84,20241118,1735,-31.18,20231221,1184,0.84,20241118,1.63,N,126640,100,36 억,,543064,N,N,0,N,00,N 20241119,150757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1197,4,2,0.34,39862829,33297,80.95,1199,1200,1193,1550,836,1193,1197.19,1.49,0,1697,1208,1200,1192,1184,1176,1204,1188,36,357,100,880,1,1,36373887,435,4.83,0.36,12,0.09,248.00,3302.00,1735,20231221,-31.01,1184,20241118,1.10,1735,-31.01,20240103,1184,1.10,20241118,1735,-31.01,20231221,1184,1.10,20241118,1.63,N,126640,100,36 억,,543064,N,N,0,N,00,N 20241119,140756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1199,6,2,0.50,38522610,32177,78.22,1199,1200,1193,1550,836,1193,1197.21,1.49,0,1381,1208,1200,1192,1184,1176,1204,1188,36,357,100,880,1,1,36373887,436,4.83,0.36,12,0.09,248.00,3302.00,1735,20231221,-30.89,1184,20241118,1.27,1735,-30.89,20240103,1184,1.27,20241118,1735,-30.89,20231221,1184,1.27,20241118,1.63,N,126640,100,36 억,,543064,N,N,0,N,00,N diff --git a/126700/price/prices-20241101.csv b/126700/price/prices-20241101.csv index 6b1c83038f3a..d9f9528a58a7 100644 --- a/126700/price/prices-20241101.csv +++ b/126700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160819,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16100,100,2,0.62,5252522070,322476,72.96,16300,16700,16010,20800,11200,16000,16288.12,10.12,0,-15258,16946,16472,15846,15372,14746,16710,15610,75,4800,500,11840,10,1,14942112,2406,5.24,0.91,12,2.16,3072.00,17775.00,29900,20240619,-46.15,14150,20241115,13.78,29900,-46.15,20240619,14150,13.78,20241115,29900,-46.15,20240619,14150,13.78,20241115,5.08,N,126700,500,74 억,,1511524,N,N,41,N,00,N +20241120,150829,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16140,140,2,0.88,5017047870,307844,69.65,16300,16700,16010,20800,11200,16000,16297.37,10.12,0,-17905,16946,16472,15846,15372,14746,16710,15610,75,4800,500,11840,10,1,14942112,2412,5.25,0.91,12,2.06,3072.00,17775.00,29900,20240619,-46.02,14150,20241115,14.06,29900,-46.02,20240619,14150,14.06,20241115,29900,-46.02,20240619,14150,14.06,20241115,5.08,N,126700,500,74 억,,1511524,N,N,84,N,00,N +20241120,140832,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16320,320,2,2.00,3991842370,244931,55.41,16300,16700,16010,20800,11200,16000,16297.82,10.12,0,-15600,16946,16472,15846,15372,14746,16710,15610,75,4800,500,11840,10,1,14942112,2439,5.31,0.92,12,1.64,3072.00,17775.00,29900,20240619,-45.42,14150,20241115,15.34,29900,-45.42,20240619,14150,15.34,20241115,29900,-45.42,20240619,14150,15.34,20241115,5.08,N,126700,500,74 억,,1511524,N,N,84,N,00,N +20241120,130833,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16070,70,2,0.44,2194766020,134802,30.50,16300,16700,16010,20800,11200,16000,16281.41,10.12,0,5687,16946,16472,15846,15372,14746,16710,15610,75,4800,500,11840,10,1,14942112,2401,5.23,0.90,12,0.90,3072.00,17775.00,29900,20240619,-46.25,14150,20241115,13.57,29900,-46.25,20240619,14150,13.57,20241115,29900,-46.25,20240619,14150,13.57,20241115,5.08,N,126700,500,74 억,,1511524,N,N,84,N,00,N +20241120,120831,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16190,190,2,1.19,1957111870,120018,27.15,16300,16700,16010,20800,11200,16000,16306.82,10.12,0,7205,16946,16472,15846,15372,14746,16710,15610,75,4800,500,11840,10,1,14942112,2419,5.27,0.91,12,0.80,3072.00,17775.00,29900,20240619,-45.85,14150,20241115,14.42,29900,-45.85,20240619,14150,14.42,20241115,29900,-45.85,20240619,14150,14.42,20241115,5.08,N,126700,500,74 억,,1511524,N,N,84,N,00,N +20241120,110834,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16090,90,2,0.56,1796367850,110034,24.89,16300,16700,16010,20800,11200,16000,16325.57,10.12,0,9942,16946,16472,15846,15372,14746,16710,15610,75,4800,500,11840,10,1,14942112,2404,5.24,0.91,12,0.74,3072.00,17775.00,29900,20240619,-46.19,14150,20241115,13.71,29900,-46.19,20240619,14150,13.71,20241115,29900,-46.19,20240619,14150,13.71,20241115,5.08,N,126700,500,74 억,,1511524,N,N,84,N,00,N +20241120,100832,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16140,140,2,0.88,1572664510,96159,21.75,16300,16700,16010,20800,11200,16000,16354.83,10.12,0,10059,16946,16472,15846,15372,14746,16710,15610,75,4800,500,11840,10,1,14942112,2412,5.25,0.91,12,0.64,3072.00,17775.00,29900,20240619,-46.02,14150,20241115,14.06,29900,-46.02,20240619,14150,14.06,20241115,29900,-46.02,20240619,14150,14.06,20241115,5.08,N,126700,500,74 억,,1511524,N,N,84,N,00,N +20241120,090831,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16450,450,2,2.81,845865490,51418,11.63,16300,16700,16250,20800,11200,16000,16450.77,10.12,0,12130,16946,16472,15846,15372,14746,16710,15610,75,4800,500,11840,10,1,14942112,2458,5.35,0.93,12,0.34,3072.00,17775.00,29900,20240619,-44.98,14150,20241115,16.25,29900,-44.98,20240619,14150,16.25,20241115,29900,-44.98,20240619,14150,16.25,20241115,5.08,N,126700,500,74 억,,1511524,N,N,84,N,00,N 20241119,160746,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16000,700,2,4.58,6965015690,435958,233.05,15400,16320,15220,19890,10710,15300,15976.30,10.22,0,-17181,15740,15520,15130,14910,14520,15630,15020,75,4590,500,11320,10,1,14942112,2391,5.21,0.90,12,2.92,3072.00,17775.00,29900,20240619,-46.49,14150,20241115,13.07,29900,-46.49,20240619,14150,13.07,20241115,29900,-46.49,20240619,14150,13.07,20241115,5.23,N,126700,500,74 억,,1526814,N,N,84,N,00,N 20241119,150757,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15950,650,2,4.25,6805925590,426006,227.73,15400,16320,15220,19890,10710,15300,15976.13,10.22,0,-14308,15740,15520,15130,14910,14520,15630,15020,75,4590,500,11320,10,1,14942112,2383,5.19,0.90,12,2.85,3072.00,17775.00,29900,20240619,-46.66,14150,20241115,12.72,29900,-46.66,20240619,14150,12.72,20241115,29900,-46.66,20240619,14150,12.72,20241115,5.23,N,126700,500,74 억,,1526814,N,N,55,N,00,N 20241119,140757,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15820,520,2,3.40,6444547830,403247,215.56,15400,16320,15220,19890,10710,15300,15981.64,10.22,0,-18774,15740,15520,15130,14910,14520,15630,15020,75,4590,500,11320,10,1,14942112,2364,5.15,0.89,12,2.70,3072.00,17775.00,29900,20240619,-47.09,14150,20241115,11.80,29900,-47.09,20240619,14150,11.80,20241115,29900,-47.09,20240619,14150,11.80,20241115,5.23,N,126700,500,74 억,,1526814,N,N,55,N,00,N diff --git a/126720/price/prices-20241101.csv b/126720/price/prices-20241101.csv index 5e5ba21ecdf3..08ed9c9726c9 100644 --- a/126720/price/prices-20241101.csv +++ b/126720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160820,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21750,0,3,0.00,430863400,19810,93.92,21900,21950,21600,28250,15250,21750,21749.79,2.05,0,-6852,22250,22000,21750,21500,21250,22125,21625,29,6500,200,16090,50,1,14286000,3107,6.37,0.63,12,0.14,3414.00,34768.00,31600,20240527,-31.17,17730,20240119,22.67,31600,-31.17,20240527,17730,22.67,20240119,31600,-31.17,20240527,17730,22.67,20240119,1.02,N,126720,200,28 억,,293126,N,N,15,N,00,N +20241120,150829,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21700,-50,5,-0.23,417004700,19172,90.89,21900,21950,21600,28250,15250,21750,21750.71,2.05,0,-6700,22250,22000,21750,21500,21250,22125,21625,29,6500,200,16090,50,1,14286000,3100,6.36,0.62,12,0.13,3414.00,34768.00,31600,20240527,-31.33,17730,20240119,22.39,31600,-31.33,20240527,17730,22.39,20240119,31600,-31.33,20240527,17730,22.39,20240119,1.02,N,126720,200,28 억,,293126,N,N,7,N,00,N +20241120,140832,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21700,-50,5,-0.23,375261550,17251,81.79,21900,21950,21600,28250,15250,21750,21753.03,2.05,0,-6421,22250,22000,21750,21500,21250,22125,21625,29,6500,200,16090,50,1,14286000,3100,6.36,0.62,12,0.12,3414.00,34768.00,31600,20240527,-31.33,17730,20240119,22.39,31600,-31.33,20240527,17730,22.39,20240119,31600,-31.33,20240527,17730,22.39,20240119,1.02,N,126720,200,28 억,,293126,N,N,7,N,00,N +20241120,130834,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21700,-50,5,-0.23,345669600,15887,75.32,21900,21950,21600,28250,15250,21750,21758.02,2.05,0,-6603,22250,22000,21750,21500,21250,22125,21625,29,6500,200,16090,50,1,14286000,3100,6.36,0.62,12,0.11,3414.00,34768.00,31600,20240527,-31.33,17730,20240119,22.39,31600,-31.33,20240527,17730,22.39,20240119,31600,-31.33,20240527,17730,22.39,20240119,1.02,N,126720,200,28 억,,293126,N,N,7,N,00,N +20241120,120831,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21600,-150,5,-0.69,287818000,13215,62.65,21900,21950,21600,28250,15250,21750,21779.64,2.05,0,-6891,22250,22000,21750,21500,21250,22125,21625,29,6500,200,16090,50,1,14286000,3086,6.33,0.62,12,0.09,3414.00,34768.00,31600,20240527,-31.65,17730,20240119,21.83,31600,-31.65,20240527,17730,21.83,20240119,31600,-31.65,20240527,17730,21.83,20240119,1.02,N,126720,200,28 억,,293126,N,N,7,N,00,N +20241120,110834,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21750,0,3,0.00,253525900,11633,55.15,21900,21950,21650,28250,15250,21750,21793.68,2.05,0,-6673,22250,22000,21750,21500,21250,22125,21625,29,6500,200,16090,50,1,14286000,3107,6.37,0.63,12,0.08,3414.00,34768.00,31600,20240527,-31.17,17730,20240119,22.67,31600,-31.17,20240527,17730,22.67,20240119,31600,-31.17,20240527,17730,22.67,20240119,1.02,N,126720,200,28 억,,293126,N,N,7,N,00,N +20241120,100832,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21750,0,3,0.00,183246850,8401,39.83,21900,21950,21700,28250,15250,21750,21812.50,2.05,0,-6137,22250,22000,21750,21500,21250,22125,21625,29,6500,200,16090,50,1,14286000,3107,6.37,0.63,12,0.06,3414.00,34768.00,31600,20240527,-31.17,17730,20240119,22.67,31600,-31.17,20240527,17730,22.67,20240119,31600,-31.17,20240527,17730,22.67,20240119,1.02,N,126720,200,28 억,,293126,N,N,7,N,00,N +20241120,090831,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21900,150,2,0.69,76793250,3520,16.69,21900,21900,21700,28250,15250,21750,21816.26,2.05,0,-2897,22250,22000,21750,21500,21250,22125,21625,29,6500,200,16090,50,1,14286000,3129,6.41,0.63,12,0.02,3414.00,34768.00,31600,20240527,-30.70,17730,20240119,23.52,31600,-30.70,20240527,17730,23.52,20240119,31600,-30.70,20240527,17730,23.52,20240119,1.02,N,126720,200,28 억,,293126,N,N,7,N,00,N 20241119,160746,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21750,200,2,0.93,457597100,21073,69.63,21550,22000,21500,28000,15100,21550,21714.81,2.03,0,1953,22483,22016,21783,21316,21083,21900,21200,29,6450,200,15940,50,1,14286000,3107,6.37,0.63,12,0.15,3414.00,34768.00,31600,20240527,-31.17,17730,20240119,22.67,31600,-31.17,20240527,17730,22.67,20240119,31600,-31.17,20240527,17730,22.67,20240119,1.00,N,126720,200,28 억,,290215,N,N,7,N,00,N 20241119,150757,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21800,250,2,1.16,448787900,20668,68.29,21550,22000,21500,28000,15100,21550,21714.14,2.03,0,2076,22483,22016,21783,21316,21083,21900,21200,29,6450,200,15940,50,1,14286000,3114,6.39,0.63,12,0.14,3414.00,34768.00,31600,20240527,-31.01,17730,20240119,22.96,31600,-31.01,20240527,17730,22.96,20240119,31600,-31.01,20240527,17730,22.96,20240119,1.00,N,126720,200,28 억,,290215,N,N,47,N,00,N 20241119,140757,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21800,250,2,1.16,396147200,18246,60.29,21550,22000,21500,28000,15100,21550,21711.45,2.03,0,2263,22483,22016,21783,21316,21083,21900,21200,29,6450,200,15940,50,1,14286000,3114,6.39,0.63,12,0.13,3414.00,34768.00,31600,20240527,-31.01,17730,20240119,22.96,31600,-31.01,20240527,17730,22.96,20240119,31600,-31.01,20240527,17730,22.96,20240119,1.00,N,126720,200,28 억,,290215,N,N,47,N,00,N diff --git a/126730/price/prices-20241101.csv b/126730/price/prices-20241101.csv index 4d5c7062ef41..11c5c7c0d20b 100644 --- a/126730/price/prices-20241101.csv +++ b/126730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9230,-210,5,-2.22,187312510,20165,63.02,9380,9430,9210,12270,6610,9440,9289.23,0.52,0,-83,10100,9770,9400,9070,8700,9585,8885,43,2830,500,5850,10,1,8503460,785,13.38,2.77,12,0.24,690.00,3336.00,33800,20240507,-72.69,9030,20241119,2.21,33800,-72.69,20240507,9030,2.21,20241119,33800,-72.69,20240507,9030,2.21,20241119,2.02,N,126730,500,42 억,,44302,N,N,0,N,00,N +20241120,150830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9280,-160,5,-1.69,176154870,18956,59.24,9380,9430,9210,12270,6610,9440,9292.83,0.52,0,-153,10100,9770,9400,9070,8700,9585,8885,43,2830,500,5850,10,1,8503460,789,13.45,2.78,12,0.22,690.00,3336.00,33800,20240507,-72.54,9030,20241119,2.77,33800,-72.54,20240507,9030,2.77,20241119,33800,-72.54,20240507,9030,2.77,20241119,2.02,N,126730,500,42 억,,44302,N,N,0,N,00,N +20241120,140832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9270,-170,5,-1.80,156314470,16816,52.55,9380,9430,9210,12270,6610,9440,9295.58,0.52,0,-527,10100,9770,9400,9070,8700,9585,8885,43,2830,500,5850,10,1,8503460,788,13.43,2.78,12,0.20,690.00,3336.00,33800,20240507,-72.57,9030,20241119,2.66,33800,-72.57,20240507,9030,2.66,20241119,33800,-72.57,20240507,9030,2.66,20241119,2.02,N,126730,500,42 억,,44302,N,N,0,N,00,N +20241120,130834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9250,-190,5,-2.01,143787200,15470,48.35,9380,9430,9210,12270,6610,9440,9294.58,0.52,0,-767,10100,9770,9400,9070,8700,9585,8885,43,2830,500,5850,10,1,8503460,787,13.41,2.77,12,0.18,690.00,3336.00,33800,20240507,-72.63,9030,20241119,2.44,33800,-72.63,20240507,9030,2.44,20241119,33800,-72.63,20240507,9030,2.44,20241119,2.02,N,126730,500,42 억,,44302,N,N,0,N,00,N +20241120,120832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9350,-90,5,-0.95,129350830,13916,43.49,9380,9430,9210,12270,6610,9440,9295.12,0.52,0,-1083,10100,9770,9400,9070,8700,9585,8885,43,2830,500,5850,10,1,8503460,795,13.55,2.80,12,0.16,690.00,3336.00,33800,20240507,-72.34,9030,20241119,3.54,33800,-72.34,20240507,9030,3.54,20241119,33800,-72.34,20240507,9030,3.54,20241119,2.02,N,126730,500,42 억,,44302,N,N,0,N,00,N +20241120,110835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9300,-140,5,-1.48,117979740,12696,39.68,9380,9430,9210,12270,6610,9440,9292.67,0.52,0,-1866,10100,9770,9400,9070,8700,9585,8885,43,2830,500,5850,10,1,8503460,791,13.48,2.79,12,0.15,690.00,3336.00,33800,20240507,-72.49,9030,20241119,2.99,33800,-72.49,20240507,9030,2.99,20241119,33800,-72.49,20240507,9030,2.99,20241119,2.02,N,126730,500,42 억,,44302,N,N,0,N,00,N +20241120,100832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9330,-110,5,-1.17,72380730,7773,24.29,9380,9430,9220,12270,6610,9440,9311.81,0.52,0,-2182,10100,9770,9400,9070,8700,9585,8885,43,2830,500,5850,10,1,8503460,793,13.52,2.80,12,0.09,690.00,3336.00,33800,20240507,-72.40,9030,20241119,3.32,33800,-72.40,20240507,9030,3.32,20241119,33800,-72.40,20240507,9030,3.32,20241119,2.02,N,126730,500,42 억,,44302,N,N,0,N,00,N +20241120,090831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9430,-10,5,-0.11,10057920,1072,3.35,9380,9430,9310,12270,6610,9440,9382.39,0.52,0,250,10100,9770,9400,9070,8700,9585,8885,43,2830,500,5850,10,1,8503460,802,13.67,2.83,12,0.01,690.00,3336.00,33800,20240507,-72.10,9030,20241119,4.43,33800,-72.10,20240507,9030,4.43,20241119,33800,-72.10,20240507,9030,4.43,20241119,2.02,N,126730,500,42 억,,44302,N,N,0,N,00,N 20241119,160746,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9440,-170,5,-1.77,301565150,31888,90.91,9450,9730,9030,12490,6730,9610,9457.01,0.53,0,-1053,10190,9900,9640,9350,9090,10045,9495,43,2880,500,5950,10,1,8503460,803,13.68,2.83,12,0.38,690.00,3336.00,33800,20240507,-72.07,9030,20241119,4.54,33800,-72.07,20240507,9030,4.54,20241119,33800,-72.07,20240507,9030,4.54,20241119,2.18,N,126730,500,42 억,,45287,N,N,0,N,00,N 20241119,150758,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9490,-120,5,-1.25,271588690,28709,81.85,9450,9730,9030,12490,6730,9610,9460.05,0.53,0,-1259,10190,9900,9640,9350,9090,10045,9495,43,2880,500,5950,10,1,8503460,807,13.75,2.84,12,0.34,690.00,3336.00,33800,20240507,-71.92,9030,20241119,5.09,33800,-71.92,20240507,9030,5.09,20241119,33800,-71.92,20240507,9030,5.09,20241119,2.18,N,126730,500,42 억,,45287,N,N,0,N,00,N 20241119,140757,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9450,-160,5,-1.66,225332330,23805,67.87,9450,9730,9030,12490,6730,9610,9465.76,0.53,0,-1498,10190,9900,9640,9350,9090,10045,9495,43,2880,500,5950,10,1,8503460,804,13.70,2.83,12,0.28,690.00,3336.00,33800,20240507,-72.04,9030,20241119,4.65,33800,-72.04,20240507,9030,4.65,20241119,33800,-72.04,20240507,9030,4.65,20241119,2.18,N,126730,500,42 억,,45287,N,N,0,N,00,N diff --git a/126880/price/prices-20241101.csv b/126880/price/prices-20241101.csv index c0fe39248afb..eb0acfe49b4e 100644 --- a/126880/price/prices-20241101.csv +++ b/126880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3255,25,2,0.77,48982065,15113,45.73,3275,3295,3200,4195,2265,3230,3241.28,1.78,0,-1091,3376,3302,3266,3192,3156,3285,3175,116,965,500,2320,5,1,23204903,755,19.97,0.66,12,0.07,163.00,4942.00,5530,20240110,-41.14,2900,20240805,12.24,5530,-41.14,20240110,2900,12.24,20240805,5530,-41.14,20240110,2900,12.24,20240805,3.30,N,126880,500,116 억,,413254,N,N,10,N,00,N +20241120,150830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3230,0,3,0.00,46984055,14497,43.87,3275,3295,3200,4195,2265,3230,3241.18,1.78,0,-945,3376,3302,3266,3192,3156,3285,3175,116,965,500,2320,5,1,23204903,750,19.82,0.65,12,0.06,163.00,4942.00,5530,20240110,-41.59,2900,20240805,11.38,5530,-41.59,20240110,2900,11.38,20240805,5530,-41.59,20240110,2900,11.38,20240805,3.30,N,126880,500,116 억,,413254,N,N,18,N,00,N +20241120,140833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,40,2,1.24,38351630,11839,35.83,3275,3295,3200,4195,2265,3230,3239.68,1.78,0,-360,3376,3302,3266,3192,3156,3285,3175,116,965,500,2320,5,1,23204903,759,20.06,0.66,12,0.05,163.00,4942.00,5530,20240110,-40.87,2900,20240805,12.76,5530,-40.87,20240110,2900,12.76,20240805,5530,-40.87,20240110,2900,12.76,20240805,3.30,N,126880,500,116 억,,413254,N,N,18,N,00,N +20241120,130834,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,40,2,1.24,36716955,11339,34.31,3275,3295,3200,4195,2265,3230,3238.33,1.78,0,-360,3376,3302,3266,3192,3156,3285,3175,116,965,500,2320,5,1,23204903,759,20.06,0.66,12,0.05,163.00,4942.00,5530,20240110,-40.87,2900,20240805,12.76,5530,-40.87,20240110,2900,12.76,20240805,5530,-40.87,20240110,2900,12.76,20240805,3.30,N,126880,500,116 억,,413254,N,N,18,N,00,N +20241120,120832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3285,55,2,1.70,33863045,10463,31.66,3275,3295,3200,4195,2265,3230,3236.65,1.78,0,-360,3376,3302,3266,3192,3156,3285,3175,116,965,500,2320,5,1,23204903,762,20.15,0.66,12,0.05,163.00,4942.00,5530,20240110,-40.60,2900,20240805,13.28,5530,-40.60,20240110,2900,13.28,20240805,5530,-40.60,20240110,2900,13.28,20240805,3.30,N,126880,500,116 억,,413254,N,N,18,N,00,N +20241120,110835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3275,45,2,1.39,21934945,6793,20.56,3275,3295,3200,4195,2265,3230,3229.01,1.78,0,-289,3376,3302,3266,3192,3156,3285,3175,116,965,500,2320,5,1,23204903,760,20.09,0.66,12,0.03,163.00,4942.00,5530,20240110,-40.78,2900,20240805,12.93,5530,-40.78,20240110,2900,12.93,20240805,5530,-40.78,20240110,2900,12.93,20240805,3.30,N,126880,500,116 억,,413254,N,N,18,N,00,N +20241120,100832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3275,45,2,1.39,18468895,5732,17.35,3275,3275,3200,4195,2265,3230,3221.63,1.78,0,-304,3376,3302,3266,3192,3156,3285,3175,116,965,500,2320,5,1,23204903,760,20.09,0.66,12,0.02,163.00,4942.00,5530,20240110,-40.78,2900,20240805,12.93,5530,-40.78,20240110,2900,12.93,20240805,5530,-40.78,20240110,2900,12.93,20240805,3.30,N,126880,500,116 억,,413254,N,N,18,N,00,N +20241120,090831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3250,20,2,0.62,6008325,1858,5.62,3275,3275,3230,4195,2265,3230,3234.48,1.78,0,-352,3376,3302,3266,3192,3156,3285,3175,116,965,500,2320,5,1,23204903,754,19.94,0.66,12,0.01,163.00,4942.00,5530,20240110,-41.23,2900,20240805,12.07,5530,-41.23,20240110,2900,12.07,20240805,5530,-41.23,20240110,2900,12.07,20240805,3.30,N,126880,500,116 억,,413254,N,N,18,N,00,N 20241119,160747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3230,-90,5,-2.71,107540090,33018,64.59,3320,3340,3230,4315,2325,3320,3257.11,1.85,0,-17962,3476,3397,3291,3212,3106,3437,3252,116,995,500,2390,5,1,23204903,750,19.82,0.65,12,0.14,163.00,4942.00,5530,20240110,-41.59,2900,20240805,11.38,5530,-41.59,20240110,2900,11.38,20240805,5530,-41.59,20240110,2900,11.38,20240805,3.31,N,126880,500,116 억,,429632,N,N,18,N,00,N 20241119,150758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3245,-75,5,-2.26,93216410,28588,55.93,3320,3340,3235,4315,2325,3320,3260.68,1.85,0,-15090,3476,3397,3291,3212,3106,3437,3252,116,995,500,2390,5,1,23204903,753,19.91,0.66,12,0.12,163.00,4942.00,5530,20240110,-41.32,2900,20240805,11.90,5530,-41.32,20240110,2900,11.90,20240805,5530,-41.32,20240110,2900,11.90,20240805,3.31,N,126880,500,116 억,,429632,N,N,29,N,00,N 20241119,140757,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3265,-55,5,-1.66,80044385,24531,47.99,3320,3340,3240,4315,2325,3320,3262.99,1.85,0,-11420,3476,3397,3291,3212,3106,3437,3252,116,995,500,2390,5,1,23204903,758,20.03,0.66,12,0.11,163.00,4942.00,5530,20240110,-40.96,2900,20240805,12.59,5530,-40.96,20240110,2900,12.59,20240805,5530,-40.96,20240110,2900,12.59,20240805,3.31,N,126880,500,116 억,,429632,N,N,29,N,00,N diff --git a/127120/price/prices-20241101.csv b/127120/price/prices-20241101.csv index 0cc68b0a940b..78d83f09b5ae 100644 --- a/127120/price/prices-20241101.csv +++ b/127120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3775,-5,5,-0.13,196292265,53089,66.63,3780,3795,3650,4910,2650,3780,3697.42,0.88,0,-8818,3936,3857,3721,3642,3506,3897,3682,112,1130,500,2640,5,1,22483843,849,-11.69,2.68,12,0.24,-323.00,1406.00,4070,20241014,-7.25,1775,20240617,112.68,4070,-7.25,20241014,1775,112.68,20240617,4070,-7.25,20241014,1775,112.68,20240617,0.06,N,127120,500,112 억,,197053,N,N,0,N,00,N +20241120,150830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3665,-115,5,-3.04,165649155,44898,56.35,3780,3795,3650,4910,2650,3780,3689.46,0.88,0,-5346,3936,3857,3721,3642,3506,3897,3682,112,1130,500,2640,5,1,22483843,824,-11.35,2.61,12,0.20,-323.00,1406.00,4070,20241014,-9.95,1775,20240617,106.48,4070,-9.95,20241014,1775,106.48,20240617,4070,-9.95,20241014,1775,106.48,20240617,0.06,N,127120,500,112 억,,197053,N,N,0,N,00,N +20241120,140833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3695,-85,5,-2.25,98641355,26623,33.41,3780,3780,3655,4910,2650,3780,3705.12,0.88,0,3552,3936,3857,3721,3642,3506,3897,3682,112,1130,500,2640,5,1,22483843,831,-11.44,2.63,12,0.12,-323.00,1406.00,4070,20241014,-9.21,1775,20240617,108.17,4070,-9.21,20241014,1775,108.17,20240617,4070,-9.21,20241014,1775,108.17,20240617,0.06,N,127120,500,112 억,,197053,N,N,0,N,00,N +20241120,130834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3725,-55,5,-1.46,96280200,25984,32.61,3780,3780,3655,4910,2650,3780,3705.36,0.88,0,3470,3936,3857,3721,3642,3506,3897,3682,112,1130,500,2640,5,1,22483843,838,-11.53,2.65,12,0.12,-323.00,1406.00,4070,20241014,-8.48,1775,20240617,109.86,4070,-8.48,20241014,1775,109.86,20240617,4070,-8.48,20241014,1775,109.86,20240617,0.06,N,127120,500,112 억,,197053,N,N,0,N,00,N +20241120,120832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3690,-90,5,-2.38,90476585,24414,30.64,3780,3780,3655,4910,2650,3780,3705.93,0.88,0,3808,3936,3857,3721,3642,3506,3897,3682,112,1130,500,2640,5,1,22483843,830,-11.42,2.62,12,0.11,-323.00,1406.00,4070,20241014,-9.34,1775,20240617,107.89,4070,-9.34,20241014,1775,107.89,20240617,4070,-9.34,20241014,1775,107.89,20240617,0.06,N,127120,500,112 억,,197053,N,N,0,N,00,N +20241120,110835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3720,-60,5,-1.59,79366035,21383,26.84,3780,3780,3660,4910,2650,3780,3711.64,0.88,0,3855,3936,3857,3721,3642,3506,3897,3682,112,1130,500,2640,5,1,22483843,836,-11.52,2.65,12,0.10,-323.00,1406.00,4070,20241014,-8.60,1775,20240617,109.58,4070,-8.60,20241014,1775,109.58,20240617,4070,-8.60,20241014,1775,109.58,20240617,0.06,N,127120,500,112 억,,197053,N,N,0,N,00,N +20241120,100833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3720,-60,5,-1.59,10850430,2895,3.63,3780,3780,3705,4910,2650,3780,3747.99,0.88,0,-1047,3936,3857,3721,3642,3506,3897,3682,112,1130,500,2640,5,1,22483843,836,-11.52,2.65,12,0.01,-323.00,1406.00,4070,20241014,-8.60,1775,20240617,109.58,4070,-8.60,20241014,1775,109.58,20240617,4070,-8.60,20241014,1775,109.58,20240617,0.06,N,127120,500,112 억,,197053,N,N,0,N,00,N +20241120,090832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3720,-60,5,-1.59,3268440,866,1.09,3780,3780,3720,4910,2650,3780,3774.18,0.88,0,-267,3936,3857,3721,3642,3506,3897,3682,112,1130,500,2640,5,1,22483843,836,-11.52,2.65,12,0.00,-323.00,1406.00,4070,20241014,-8.60,1775,20240617,109.58,4070,-8.60,20241014,1775,109.58,20240617,4070,-8.60,20241014,1775,109.58,20240617,0.06,N,127120,500,112 억,,197053,N,N,0,N,00,N 20241119,160747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3780,40,2,1.07,294214870,79674,62.07,3740,3800,3585,4860,2620,3740,3692.72,0.96,0,-18820,3896,3817,3766,3687,3636,3792,3662,112,1120,500,2610,5,1,22483843,850,-11.70,2.69,12,0.35,-323.00,1406.00,4070,20241014,-7.13,1775,20240617,112.96,4070,-7.13,20241014,1775,112.96,20240617,4070,-7.13,20241014,1775,112.96,20240617,0.06,N,127120,500,112 억,,215573,N,N,0,N,00,N 20241119,150758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3690,-50,5,-1.34,232107235,63070,49.13,3740,3800,3585,4860,2620,3740,3680.15,0.96,0,-7613,3896,3817,3766,3687,3636,3792,3662,112,1120,500,2610,5,1,22483843,830,-11.42,2.62,12,0.28,-323.00,1406.00,4070,20241014,-9.34,1775,20240617,107.89,4070,-9.34,20241014,1775,107.89,20240617,4070,-9.34,20241014,1775,107.89,20240617,0.06,N,127120,500,112 억,,215573,N,N,0,N,00,N 20241119,140758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3670,-70,5,-1.87,184640030,50067,39.00,3740,3800,3585,4860,2620,3740,3687.86,0.96,0,-5542,3896,3817,3766,3687,3636,3792,3662,112,1120,500,2610,5,1,22483843,825,-11.36,2.61,12,0.22,-323.00,1406.00,4070,20241014,-9.83,1775,20240617,106.76,4070,-9.83,20241014,1775,106.76,20240617,4070,-9.83,20241014,1775,106.76,20240617,0.06,N,127120,500,112 억,,215573,N,N,0,N,00,N diff --git a/127710/price/prices-20241101.csv b/127710/price/prices-20241101.csv index 43d388e249dc..9cf393e62337 100644 --- a/127710/price/prices-20241101.csv +++ b/127710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1335,7,2,0.53,17694694,13301,17.32,1327,1340,1297,1726,930,1328,1329.95,0.08,-201,-201,1465,1396,1306,1237,1147,1431,1272,175,398,500,950,1,1,34904082,466,-1.99,0.28,12,0.04,-672.00,4839.00,1568,20240326,-14.86,960,20240805,39.06,1568,-14.86,20240326,960,39.06,20240805,1568,-14.86,20240326,960,39.06,20240805,0.00,N,127710,500,174 억,,7902,N,N,0,N,00,N +20241120,150830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1325,-3,5,-0.23,16143445,12139,15.81,1327,1340,1297,1726,930,1328,1329.88,0.08,-201,-201,1465,1396,1306,1237,1147,1431,1272,175,398,500,950,1,1,34904082,462,-1.97,0.27,12,0.03,-672.00,4839.00,1568,20240326,-15.50,960,20240805,38.02,1568,-15.50,20240326,960,38.02,20240805,1568,-15.50,20240326,960,38.02,20240805,0.00,N,127710,500,174 억,,7902,N,N,0,N,00,N +20241120,140833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1337,9,2,0.68,11796099,8858,11.54,1327,1340,1297,1726,930,1328,1331.69,0.08,-201,-183,1465,1396,1306,1237,1147,1431,1272,175,398,500,950,1,1,34904082,467,-1.99,0.28,12,0.03,-672.00,4839.00,1568,20240326,-14.73,960,20240805,39.27,1568,-14.73,20240326,960,39.27,20240805,1568,-14.73,20240326,960,39.27,20240805,0.00,N,127710,500,174 억,,7902,N,N,0,N,00,N +20241120,130835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1337,9,2,0.68,11662399,8758,11.40,1327,1340,1297,1726,930,1328,1331.63,0.08,-198,-180,1465,1396,1306,1237,1147,1431,1272,175,398,500,950,1,1,34904082,467,-1.99,0.28,12,0.03,-672.00,4839.00,1568,20240326,-14.73,960,20240805,39.27,1568,-14.73,20240326,960,39.27,20240805,1568,-14.73,20240326,960,39.27,20240805,0.00,N,127710,500,174 억,,7905,N,N,0,N,00,N +20241120,120833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1329,1,2,0.08,1721855,1310,1.71,1327,1339,1297,1726,930,1328,1314.39,0.08,-57,-57,1465,1396,1306,1237,1147,1431,1272,175,398,500,950,1,1,34904082,464,-1.98,0.27,12,0.00,-672.00,4839.00,1568,20240326,-15.24,960,20240805,38.44,1568,-15.24,20240326,960,38.44,20240805,1568,-15.24,20240326,960,38.44,20240805,0.00,N,127710,500,174 억,,8046,N,N,0,N,00,N +20241120,110835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1315,-13,5,-0.98,1332678,1015,1.32,1327,1339,1297,1726,930,1328,1312.98,0.08,-57,-57,1465,1396,1306,1237,1147,1431,1272,175,398,500,950,1,1,34904082,459,-1.96,0.27,12,0.00,-672.00,4839.00,1568,20240326,-16.14,960,20240805,36.98,1568,-16.14,20240326,960,36.98,20240805,1568,-16.14,20240326,960,36.98,20240805,0.00,N,127710,500,174 억,,8046,N,N,0,N,00,N +20241120,100833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1302,-26,5,-1.96,1001455,763,0.99,1327,1339,1302,1726,930,1328,1312.52,0.08,-57,-57,1465,1396,1306,1237,1147,1431,1272,175,398,500,950,1,1,34904082,454,-1.94,0.27,12,0.00,-672.00,4839.00,1568,20240326,-16.96,960,20240805,35.62,1568,-16.96,20240326,960,35.62,20240805,1568,-16.96,20240326,960,35.62,20240805,0.00,N,127710,500,174 억,,8046,N,N,0,N,00,N +20241120,090832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1333,5,2,0.38,219007,165,0.21,1327,1333,1326,1726,930,1328,1327.32,0.08,-46,-46,1465,1396,1306,1237,1147,1431,1272,175,398,500,950,1,1,34904082,465,-1.98,0.28,12,0.00,-672.00,4839.00,1568,20240326,-14.99,960,20240805,38.85,1568,-14.99,20240326,960,38.85,20240805,1568,-14.99,20240326,960,38.85,20240805,0.00,N,127710,500,174 억,,8057,N,N,0,N,00,N 20241119,160747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1328,70,2,5.56,100686370,76640,991.08,1256,1375,1216,1635,881,1258,1313.75,0.08,-1290,-1290,1328,1293,1234,1199,1140,1310,1216,175,377,500,900,1,1,34904082,464,-1.98,0.27,12,0.22,-672.00,4839.00,1568,20240326,-15.31,960,20240805,38.33,1568,-15.31,20240326,960,38.33,20240805,1568,-15.31,20240326,960,38.33,20240805,0.00,N,127710,500,174 억,,8103,N,N,0,N,00,N 20241119,150758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1300,42,2,3.34,97257141,74020,957.20,1256,1375,1216,1635,881,1258,1313.93,0.08,-1229,-1229,1328,1293,1234,1199,1140,1310,1216,175,377,500,900,1,1,34904082,454,-1.93,0.27,12,0.21,-672.00,4839.00,1568,20240326,-17.09,960,20240805,35.42,1568,-17.09,20240326,960,35.42,20240805,1568,-17.09,20240326,960,35.42,20240805,0.00,N,127710,500,174 억,,8164,N,N,0,N,00,N 20241119,140758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1305,47,2,3.74,91897045,69945,904.50,1256,1375,1216,1635,881,1258,1313.85,0.08,-1363,797,1328,1293,1234,1199,1140,1310,1216,175,377,500,900,1,1,34904082,455,-1.94,0.27,12,0.20,-672.00,4839.00,1568,20240326,-16.77,960,20240805,35.94,1568,-16.77,20240326,960,35.94,20240805,1568,-16.77,20240326,960,35.94,20240805,0.00,N,127710,500,174 억,,8030,N,N,0,N,00,N diff --git a/127980/price/prices-20241101.csv b/127980/price/prices-20241101.csv index cd4b6fcb4710..428fd9c6b492 100644 --- a/127980/price/prices-20241101.csv +++ b/127980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,0,3,0.00,24593030,3876,75.82,6310,6410,6310,8280,4460,6370,6342.07,0.17,0,-262,6496,6432,6306,6242,6116,6465,6275,12,1910,100,4580,10,1,11840684,754,16.72,1.77,12,0.03,381.00,3598.00,10610,20240124,-39.96,6040,20240805,5.46,10610,-39.96,20240124,6040,5.46,20240805,10610,-39.96,20240124,6040,5.46,20240805,0.88,N,127980,100,11 억,,20492,N,N,0,N,00,N +20241120,150830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,-10,5,-0.16,21115760,3330,65.14,6310,6410,6310,8280,4460,6370,6341.07,0.17,0,-213,6496,6432,6306,6242,6116,6465,6275,12,1910,100,4580,10,1,11840684,753,16.69,1.77,12,0.03,381.00,3598.00,10610,20240124,-40.06,6040,20240805,5.30,10610,-40.06,20240124,6040,5.30,20240805,10610,-40.06,20240124,6040,5.30,20240805,0.88,N,127980,100,11 억,,20492,N,N,0,N,00,N +20241120,140834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,0,3,0.00,16591400,2615,51.15,6310,6410,6310,8280,4460,6370,6344.70,0.17,0,-194,6496,6432,6306,6242,6116,6465,6275,12,1910,100,4580,10,1,11840684,754,16.72,1.77,12,0.02,381.00,3598.00,10610,20240124,-39.96,6040,20240805,5.46,10610,-39.96,20240124,6040,5.46,20240805,10610,-39.96,20240124,6040,5.46,20240805,0.88,N,127980,100,11 억,,20492,N,N,0,N,00,N +20241120,130835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,-30,5,-0.47,14813770,2335,45.68,6310,6410,6310,8280,4460,6370,6344.23,0.17,0,-194,6496,6432,6306,6242,6116,6465,6275,12,1910,100,4580,10,1,11840684,751,16.64,1.76,12,0.02,381.00,3598.00,10610,20240124,-40.25,6040,20240805,4.97,10610,-40.25,20240124,6040,4.97,20240805,10610,-40.25,20240124,6040,4.97,20240805,0.88,N,127980,100,11 억,,20492,N,N,0,N,00,N +20241120,120833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,0,3,0.00,12132390,1912,37.40,6310,6410,6310,8280,4460,6370,6345.39,0.17,0,-215,6496,6432,6306,6242,6116,6465,6275,12,1910,100,4580,10,1,11840684,754,16.72,1.77,12,0.02,381.00,3598.00,10610,20240124,-39.96,6040,20240805,5.46,10610,-39.96,20240124,6040,5.46,20240805,10610,-39.96,20240124,6040,5.46,20240805,0.88,N,127980,100,11 억,,20492,N,N,0,N,00,N +20241120,110836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6410,40,2,0.63,7124490,1122,21.95,6310,6410,6310,8280,4460,6370,6349.81,0.17,0,-217,6496,6432,6306,6242,6116,6465,6275,12,1910,100,4580,10,1,11840684,759,16.82,1.78,12,0.01,381.00,3598.00,10610,20240124,-39.59,6040,20240805,6.13,10610,-39.59,20240124,6040,6.13,20240805,10610,-39.59,20240124,6040,6.13,20240805,0.88,N,127980,100,11 억,,20492,N,N,0,N,00,N +20241120,100833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,-10,5,-0.16,4345850,686,13.42,6310,6410,6310,8280,4460,6370,6335.06,0.17,0,-181,6496,6432,6306,6242,6116,6465,6275,12,1910,100,4580,10,1,11840684,753,16.69,1.77,12,0.01,381.00,3598.00,10610,20240124,-40.06,6040,20240805,5.30,10610,-40.06,20240124,6040,5.30,20240805,10610,-40.06,20240124,6040,5.30,20240805,0.88,N,127980,100,11 억,,20492,N,N,0,N,00,N +20241120,090832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,-10,5,-0.16,1402720,222,4.34,6310,6360,6310,8280,4460,6370,6318.56,0.17,0,-50,6496,6432,6306,6242,6116,6465,6275,12,1910,100,4580,10,1,11840684,753,16.69,1.77,12,0.00,381.00,3598.00,10610,20240124,-40.06,6040,20240805,5.30,10610,-40.06,20240124,6040,5.30,20240805,10610,-40.06,20240124,6040,5.30,20240805,0.88,N,127980,100,11 억,,20492,N,N,0,N,00,N 20241119,160747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,190,2,3.07,31936780,5112,75.41,6240,6370,6180,8030,4330,6180,6246.84,0.17,0,166,6460,6320,6240,6100,6020,6390,6170,12,1850,100,4440,10,1,11840684,754,16.72,1.77,12,0.04,381.00,3598.00,10610,20240124,-39.96,6040,20240805,5.46,10610,-39.96,20240124,6040,5.46,20240805,10610,-39.96,20240124,6040,5.46,20240805,0.91,N,127980,100,11 억,,20326,N,N,0,N,00,N 20241119,150758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,150,2,2.43,29224020,4686,69.13,6240,6330,6180,8030,4330,6180,6236.45,0.17,0,166,6460,6320,6240,6100,6020,6390,6170,12,1850,100,4440,10,1,11840684,750,16.61,1.76,12,0.04,381.00,3598.00,10610,20240124,-40.34,6040,20240805,4.80,10610,-40.34,20240124,6040,4.80,20240805,10610,-40.34,20240124,6040,4.80,20240805,0.91,N,127980,100,11 억,,20326,N,N,0,N,00,N 20241119,140758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6260,80,2,1.29,16914510,2717,40.08,6240,6310,6180,8030,4330,6180,6225.44,0.17,0,323,6460,6320,6240,6100,6020,6390,6170,12,1850,100,4440,10,1,11840684,741,16.43,1.74,12,0.02,381.00,3598.00,10610,20240124,-41.00,6040,20240805,3.64,10610,-41.00,20240124,6040,3.64,20240805,10610,-41.00,20240124,6040,3.64,20240805,0.91,N,127980,100,11 억,,20326,N,N,0,N,00,N diff --git a/128540/price/prices-20241101.csv b/128540/price/prices-20241101.csv index 405381ab937d..fad282b45cb2 100644 --- a/128540/price/prices-20241101.csv +++ b/128540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1724,142,2,8.98,30619889052,16493549,187.30,1767,2025,1622,2055,1108,1582,1857.06,0.28,0,-37222,1821,1701,1462,1342,1103,1761,1402,27,473,100,1070,1,1,26690460,460,22.10,0.49,12,61.80,78.00,3500.00,3380,20240627,-48.99,1155,20241025,49.26,3380,-48.99,20240627,1155,49.26,20241025,3380,-48.99,20240627,1155,49.26,20241025,0.35,N,128540,100,26 억,,73500,N,N,0,N,00,N +20241120,150831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1723,141,2,8.91,29459875572,15809234,179.53,1767,2025,1622,2055,1108,1582,1864.03,0.28,0,-32748,1821,1701,1462,1342,1103,1761,1402,27,473,100,1070,1,1,26690460,460,22.09,0.49,12,59.23,78.00,3500.00,3380,20240627,-49.02,1155,20241025,49.18,3380,-49.02,20240627,1155,49.18,20241025,3380,-49.02,20240627,1155,49.18,20241025,0.35,N,128540,100,26 억,,73500,Y,N,0,N,00,N +20241120,140834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1928,346,2,21.87,25560617474,13768697,156.36,1767,2025,1622,2055,1108,1582,1857.07,0.28,0,-39230,1821,1701,1462,1342,1103,1761,1402,27,473,100,1070,1,1,26690460,515,24.72,0.55,12,51.59,78.00,3500.00,3380,20240627,-42.96,1155,20241025,66.93,3380,-42.96,20240627,1155,66.93,20241025,3380,-42.96,20240627,1155,66.93,20241025,0.35,N,128540,100,26 억,,73500,N,N,0,N,00,N +20241120,130835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1764,182,2,11.50,18722114675,10149075,115.25,1767,2025,1622,2055,1108,1582,1845.54,0.28,0,-25511,1821,1701,1462,1342,1103,1761,1402,27,473,100,1070,1,1,26690460,471,22.62,0.50,12,38.03,78.00,3500.00,3380,20240627,-47.81,1155,20241025,52.73,3380,-47.81,20240627,1155,52.73,20241025,3380,-47.81,20240627,1155,52.73,20241025,0.35,N,128540,100,26 억,,73500,N,N,0,N,00,N +20241120,120833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1727,145,2,9.17,17206601496,9287745,105.47,1767,2025,1622,2055,1108,1582,1853.55,0.28,0,-691,1821,1701,1462,1342,1103,1761,1402,27,473,100,1070,1,1,26690460,461,22.14,0.49,12,34.80,78.00,3500.00,3380,20240627,-48.91,1155,20241025,49.52,3380,-48.91,20240627,1155,49.52,20241025,3380,-48.91,20240627,1155,49.52,20241025,0.35,N,128540,100,26 억,,73500,N,N,0,N,00,N +20241120,110836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1819,237,2,14.98,15916592992,8552613,97.12,1767,2025,1622,2055,1108,1582,1862.07,0.28,0,-23195,1821,1701,1462,1342,1103,1761,1402,27,473,100,1070,1,1,26690460,485,23.32,0.52,12,32.04,78.00,3500.00,3380,20240627,-46.18,1155,20241025,57.49,3380,-46.18,20240627,1155,57.49,20241025,3380,-46.18,20240627,1155,57.49,20241025,0.35,N,128540,100,26 억,,73500,N,N,0,N,00,N +20241120,100834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1874,292,2,18.46,13274409433,7109429,80.74,1767,2025,1622,2055,1108,1582,1868.45,0.28,0,-15610,1821,1701,1462,1342,1103,1761,1402,27,473,100,1070,1,1,26690460,500,24.03,0.54,12,26.64,78.00,3500.00,3380,20240627,-44.56,1155,20241025,62.25,3380,-44.56,20240627,1155,62.25,20241025,3380,-44.56,20240627,1155,62.25,20241025,0.35,N,128540,100,26 억,,73500,N,N,0,N,00,N +20241120,090833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1901,319,2,20.16,4102211893,2296375,26.08,1767,1928,1622,2055,1108,1582,1789.28,0.28,0,723,1821,1701,1462,1342,1103,1761,1402,27,473,100,1070,1,1,26690460,507,24.37,0.54,12,8.60,78.00,3500.00,3380,20240627,-43.76,1155,20241025,64.59,3380,-43.76,20240627,1155,64.59,20241025,3380,-43.76,20240627,1155,64.59,20241025,0.35,N,128540,100,26 억,,73500,N,N,0,N,00,N 20241119,160748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1582,365,1,29.99,12699813931,8782447,2491.04,1233,1582,1223,1582,852,1217,1446.00,0.51,0,-59323,1314,1265,1233,1184,1152,1249,1168,27,365,100,820,1,1,26690460,422,20.28,0.45,12,32.90,78.00,3500.00,3380,20240627,-53.20,1155,20241025,36.97,3380,-53.20,20240627,1155,36.97,20241025,3380,-53.20,20240627,1155,36.97,20241025,0.32,N,128540,100,26 억,,134922,N,N,0,N,00,N 20241119,150759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1512,295,2,24.24,11587147868,8073325,2289.90,1233,1582,1223,1582,852,1217,1435.24,0.51,0,-57743,1314,1265,1233,1184,1152,1249,1168,27,365,100,820,1,1,26690460,404,19.38,0.43,12,30.25,78.00,3500.00,3380,20240627,-55.27,1155,20241025,30.91,3380,-55.27,20240627,1155,30.91,20241025,3380,-55.27,20240627,1155,30.91,20241025,0.32,N,128540,100,26 억,,134922,N,N,0,N,00,N 20241119,140759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1513,296,2,24.32,7946984664,5662668,1606.15,1233,1550,1223,1582,852,1217,1403.40,0.51,0,-50597,1314,1265,1233,1184,1152,1249,1168,27,365,100,820,1,1,26690460,404,19.40,0.43,12,21.22,78.00,3500.00,3380,20240627,-55.24,1155,20241025,31.00,3380,-55.24,20240627,1155,31.00,20241025,3380,-55.24,20240627,1155,31.00,20241025,0.32,N,128540,100,26 억,,134922,N,N,0,N,00,N diff --git a/128660/price/prices-20241101.csv b/128660/price/prices-20241101.csv index 46efe3db4664..ade1f2edd6ab 100644 --- a/128660/price/prices-20241101.csv +++ b/128660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,0,3,0.00,139881435,45615,87.82,3075,3090,3045,3995,2155,3075,3066.57,0.64,0,-4702,3128,3101,3068,3041,3008,3115,3055,124,920,500,1960,5,1,24803369,763,5.43,1.07,12,0.18,566.00,2862.00,5390,20240521,-42.95,2830,20240909,8.66,5390,-42.95,20240521,2830,8.66,20240909,5390,-42.95,20240521,2830,8.66,20240909,3.12,N,128660,500,124 억,,159745,N,N,0,N,00,N +20241120,150831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,10,2,0.33,124780185,40699,78.35,3075,3090,3045,3995,2155,3075,3065.93,0.64,0,-2364,3128,3101,3068,3041,3008,3115,3055,124,920,500,1960,5,1,24803369,765,5.45,1.08,12,0.16,566.00,2862.00,5390,20240521,-42.76,2830,20240909,9.01,5390,-42.76,20240521,2830,9.01,20240909,5390,-42.76,20240521,2830,9.01,20240909,3.12,N,128660,500,124 억,,159745,N,N,0,N,00,N +20241120,140834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,15,2,0.49,110677885,36111,69.52,3075,3090,3045,3995,2155,3075,3064.94,0.64,0,-2069,3128,3101,3068,3041,3008,3115,3055,124,920,500,1960,5,1,24803369,766,5.46,1.08,12,0.15,566.00,2862.00,5390,20240521,-42.67,2830,20240909,9.19,5390,-42.67,20240521,2830,9.19,20240909,5390,-42.67,20240521,2830,9.19,20240909,3.12,N,128660,500,124 억,,159745,N,N,0,N,00,N +20241120,130836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,-10,5,-0.33,85255050,27844,53.60,3075,3090,3045,3995,2155,3075,3061.88,0.64,0,-2023,3128,3101,3068,3041,3008,3115,3055,124,920,500,1960,5,1,24803369,760,5.42,1.07,12,0.11,566.00,2862.00,5390,20240521,-43.14,2830,20240909,8.30,5390,-43.14,20240521,2830,8.30,20240909,5390,-43.14,20240521,2830,8.30,20240909,3.12,N,128660,500,124 억,,159745,N,N,0,N,00,N +20241120,120833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,-5,5,-0.16,81175005,26513,51.04,3075,3090,3045,3995,2155,3075,3061.71,0.64,0,-1991,3128,3101,3068,3041,3008,3115,3055,124,920,500,1960,5,1,24803369,761,5.42,1.07,12,0.11,566.00,2862.00,5390,20240521,-43.04,2830,20240909,8.48,5390,-43.04,20240521,2830,8.48,20240909,5390,-43.04,20240521,2830,8.48,20240909,3.12,N,128660,500,124 억,,159745,N,N,0,N,00,N +20241120,110836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3080,5,2,0.16,73969020,24159,46.51,3075,3090,3045,3995,2155,3075,3061.76,0.64,0,-2364,3128,3101,3068,3041,3008,3115,3055,124,920,500,1960,5,1,24803369,764,5.44,1.08,12,0.10,566.00,2862.00,5390,20240521,-42.86,2830,20240909,8.83,5390,-42.86,20240521,2830,8.83,20240909,5390,-42.86,20240521,2830,8.83,20240909,3.12,N,128660,500,124 억,,159745,N,N,0,N,00,N +20241120,100834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-25,5,-0.81,66569595,21749,41.87,3075,3090,3045,3995,2155,3075,3060.81,0.64,0,-2972,3128,3101,3068,3041,3008,3115,3055,124,920,500,1960,5,1,24803369,757,5.39,1.07,12,0.09,566.00,2862.00,5390,20240521,-43.41,2830,20240909,7.77,5390,-43.41,20240521,2830,7.77,20240909,5390,-43.41,20240521,2830,7.77,20240909,3.12,N,128660,500,124 억,,159745,N,N,0,N,00,N +20241120,090833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,15,2,0.49,15851630,5157,9.93,3075,3090,3065,3995,2155,3075,3073.81,0.64,0,-3607,3128,3101,3068,3041,3008,3115,3055,124,920,500,1960,5,1,24803369,766,5.46,1.08,12,0.02,566.00,2862.00,5390,20240521,-42.67,2830,20240909,9.19,5390,-42.67,20240521,2830,9.19,20240909,5390,-42.67,20240521,2830,9.19,20240909,3.12,N,128660,500,124 억,,159745,N,N,0,N,00,N 20241119,160748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,-15,5,-0.49,158766590,51826,38.97,3035,3095,3035,4015,2165,3090,3063.30,0.61,0,8366,3220,3155,3085,3020,2950,3120,2985,124,925,500,1970,5,1,24803369,763,5.43,1.07,12,0.21,566.00,2862.00,5390,20240521,-42.95,2830,20240909,8.66,5390,-42.95,20240521,2830,8.66,20240909,5390,-42.95,20240521,2830,8.66,20240909,3.16,N,128660,500,124 억,,150579,N,N,0,N,00,N 20241119,150759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,-15,5,-0.49,143900925,46984,35.33,3035,3095,3035,4015,2165,3090,3062.76,0.61,0,9694,3220,3155,3085,3020,2950,3120,2985,124,925,500,1970,5,1,24803369,763,5.43,1.07,12,0.19,566.00,2862.00,5390,20240521,-42.95,2830,20240909,8.66,5390,-42.95,20240521,2830,8.66,20240909,5390,-42.95,20240521,2830,8.66,20240909,3.16,N,128660,500,124 억,,150579,N,N,0,N,00,N 20241119,140759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,-25,5,-0.81,122374635,39950,30.04,3035,3095,3035,4015,2165,3090,3063.19,0.61,0,8145,3220,3155,3085,3020,2950,3120,2985,124,925,500,1970,5,1,24803369,760,5.42,1.07,12,0.16,566.00,2862.00,5390,20240521,-43.14,2830,20240909,8.30,5390,-43.14,20240521,2830,8.30,20240909,5390,-43.14,20240521,2830,8.30,20240909,3.16,N,128660,500,124 억,,150579,N,N,0,N,00,N diff --git a/128820/price/prices-20241101.csv b/128820/price/prices-20241101.csv index e64c59cb2d24..ccd6e22e55ea 100644 --- a/128820/price/prices-20241101.csv +++ b/128820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160822,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3470,120,2,3.58,871701920,252832,314.68,3350,3515,3340,4355,2345,3350,3447.76,1.34,0,29789,3453,3401,3363,3311,3273,3382,3292,2262,1005,5000,2410,5,1,45235478,1570,-24.79,0.26,12,0.56,-140.00,13314.00,4775,20240604,-27.33,3110,20240805,11.58,4775,-27.33,20240604,3110,11.58,20240805,4775,-27.33,20240604,3110,11.58,20240805,1.40,N,128820,5000,2261 억,,606675,N,N,6,N,00,N +20241120,150831,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3445,95,2,2.84,839654935,243548,303.12,3350,3515,3340,4355,2345,3350,3447.63,1.34,0,30340,3453,3401,3363,3311,3273,3382,3292,2262,1005,5000,2410,5,1,45235478,1558,-24.61,0.26,12,0.54,-140.00,13314.00,4775,20240604,-27.85,3110,20240805,10.77,4775,-27.85,20240604,3110,10.77,20240805,4775,-27.85,20240604,3110,10.77,20240805,1.40,N,128820,5000,2261 억,,606675,N,N,0,N,00,N +20241120,140834,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3470,120,2,3.58,774119850,224600,279.54,3350,3515,3340,4355,2345,3350,3446.69,1.34,0,28318,3453,3401,3363,3311,3273,3382,3292,2262,1005,5000,2410,5,1,45235478,1570,-24.79,0.26,12,0.50,-140.00,13314.00,4775,20240604,-27.33,3110,20240805,11.58,4775,-27.33,20240604,3110,11.58,20240805,4775,-27.33,20240604,3110,11.58,20240805,1.40,N,128820,5000,2261 억,,606675,N,N,0,N,00,N +20241120,130836,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3475,125,2,3.73,682041630,198028,246.47,3350,3515,3340,4355,2345,3350,3444.21,1.34,0,25707,3453,3401,3363,3311,3273,3382,3292,2262,1005,5000,2410,5,1,45235478,1572,-24.82,0.26,12,0.44,-140.00,13314.00,4775,20240604,-27.23,3110,20240805,11.74,4775,-27.23,20240604,3110,11.74,20240805,4775,-27.23,20240604,3110,11.74,20240805,1.40,N,128820,5000,2261 억,,606675,N,N,0,N,00,N +20241120,120834,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3490,140,2,4.18,573433565,166809,207.61,3350,3515,3340,4355,2345,3350,3437.71,1.34,0,12666,3453,3401,3363,3311,3273,3382,3292,2262,1005,5000,2410,5,1,45235478,1579,-24.93,0.26,12,0.37,-140.00,13314.00,4775,20240604,-26.91,3110,20240805,12.22,4775,-26.91,20240604,3110,12.22,20240805,4775,-26.91,20240604,3110,12.22,20240805,1.40,N,128820,5000,2261 억,,606675,N,N,0,N,00,N +20241120,110837,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3490,140,2,4.18,488513175,142525,177.39,3350,3510,3340,4355,2345,3350,3427.61,1.34,0,17486,3453,3401,3363,3311,3273,3382,3292,2262,1005,5000,2410,5,1,45235478,1579,-24.93,0.26,12,0.32,-140.00,13314.00,4775,20240604,-26.91,3110,20240805,12.22,4775,-26.91,20240604,3110,12.22,20240805,4775,-26.91,20240604,3110,12.22,20240805,1.40,N,128820,5000,2261 억,,606675,N,N,0,N,00,N +20241120,100834,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3420,70,2,2.09,229115305,67733,84.30,3350,3430,3340,4355,2345,3350,3382.66,1.34,0,5049,3453,3401,3363,3311,3273,3382,3292,2262,1005,5000,2410,5,1,45235478,1547,-24.43,0.26,12,0.15,-140.00,13314.00,4775,20240604,-28.38,3110,20240805,9.97,4775,-28.38,20240604,3110,9.97,20240805,4775,-28.38,20240604,3110,9.97,20240805,1.40,N,128820,5000,2261 억,,606675,N,N,0,N,00,N +20241120,090833,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3385,35,2,1.04,40314470,11994,14.93,3350,3390,3340,4355,2345,3350,3361.30,1.34,0,-759,3453,3401,3363,3311,3273,3382,3292,2262,1005,5000,2410,5,1,45235478,1531,-24.18,0.25,12,0.03,-140.00,13314.00,4775,20240604,-29.11,3110,20240805,8.84,4775,-29.11,20240604,3110,8.84,20240805,4775,-29.11,20240604,3110,8.84,20240805,1.40,N,128820,5000,2261 억,,606675,N,N,0,N,00,N 20241119,160748,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3350,-45,5,-1.33,258885765,76807,21.95,3390,3415,3325,4410,2380,3395,3370.60,1.35,0,-417,3625,3510,3430,3315,3235,3470,3275,2262,1015,5000,2440,5,1,45235478,1515,-23.93,0.25,12,0.17,-140.00,13314.00,4775,20240604,-29.84,3110,20240805,7.72,4775,-29.84,20240604,3110,7.72,20240805,4775,-29.84,20240604,3110,7.72,20240805,1.38,N,128820,5000,2261 억,,608473,N,N,21,N,00,N 20241119,150759,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3330,-65,5,-1.91,247660755,73448,20.99,3390,3415,3325,4410,2380,3395,3371.91,1.35,0,1901,3625,3510,3430,3315,3235,3470,3275,2262,1015,5000,2440,5,1,45235478,1506,-23.79,0.25,12,0.16,-140.00,13314.00,4775,20240604,-30.26,3110,20240805,7.07,4775,-30.26,20240604,3110,7.07,20240805,4775,-30.26,20240604,3110,7.07,20240805,1.38,N,128820,5000,2261 억,,608473,N,N,21,N,00,N 20241119,140759,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3365,-30,5,-0.88,172293375,50920,14.55,3390,3415,3355,4410,2380,3395,3383.60,1.35,0,-2939,3625,3510,3430,3315,3235,3470,3275,2262,1015,5000,2440,5,1,45235478,1522,-24.04,0.25,12,0.11,-140.00,13314.00,4775,20240604,-29.53,3110,20240805,8.20,4775,-29.53,20240604,3110,8.20,20240805,4775,-29.53,20240604,3110,8.20,20240805,1.38,N,128820,5000,2261 억,,608473,N,N,21,N,00,N diff --git a/128940/price/prices-20241101.csv b/128940/price/prices-20241101.csv index 4ae9072607dd..295cf3182d33 100644 --- a/128940/price/prices-20241101.csv +++ b/128940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160822,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,281000,-2500,5,-0.88,14578537000,51524,75.70,284000,286000,280000,368500,198500,283500,282946.66,17.80,0,-9841,294166,288832,284666,279332,275166,291500,282000,320,85000,2500,209790,500,1,12810991,35999,24.62,3.62,12,0.40,11415.00,77706.00,377000,20240103,-25.46,258000,20240805,8.91,377000,-25.46,20240103,258000,8.91,20240805,377000,-25.46,20240103,258000,8.91,20240805,1.02,N,128940,2500,320 억,,2280466,N,N,89,N,00,N +20241120,150831,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,282000,-1500,5,-0.53,11947891500,42172,61.96,284000,286000,280000,368500,198500,283500,283313.36,17.80,0,-9934,294166,288832,284666,279332,275166,291500,282000,320,85000,2500,209790,500,1,12810991,36127,24.70,3.63,12,0.33,11415.00,77706.00,377000,20240103,-25.20,258000,20240805,9.30,377000,-25.20,20240103,258000,9.30,20240805,377000,-25.20,20240103,258000,9.30,20240805,1.02,N,128940,2500,320 억,,2280466,N,N,107,N,00,N +20241120,140835,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,282500,-1000,5,-0.35,9548502500,33681,49.49,284000,286000,280000,368500,198500,283500,283498.19,17.80,0,-7518,294166,288832,284666,279332,275166,291500,282000,320,85000,2500,209790,500,1,12810991,36191,24.75,3.64,12,0.26,11415.00,77706.00,377000,20240103,-25.07,258000,20240805,9.50,377000,-25.07,20240103,258000,9.50,20240805,377000,-25.07,20240103,258000,9.50,20240805,1.02,N,128940,2500,320 억,,2280466,N,N,107,N,00,N +20241120,130836,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,285500,2000,2,0.71,7982879500,28180,41.40,284000,286000,280000,368500,198500,283500,283281.73,17.80,0,-5369,294166,288832,284666,279332,275166,291500,282000,320,85000,2500,209790,500,1,12810991,36575,25.01,3.67,12,0.22,11415.00,77706.00,377000,20240103,-24.27,258000,20240805,10.66,377000,-24.27,20240103,258000,10.66,20240805,377000,-24.27,20240103,258000,10.66,20240805,1.02,N,128940,2500,320 억,,2280466,N,N,107,N,00,N +20241120,120834,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,285000,1500,2,0.53,6088543000,21528,31.63,284000,285000,280000,368500,198500,283500,282819.66,17.80,0,-4167,294166,288832,284666,279332,275166,291500,282000,320,85000,2500,209790,500,1,12810991,36511,24.97,3.67,12,0.17,11415.00,77706.00,377000,20240103,-24.40,258000,20240805,10.47,377000,-24.40,20240103,258000,10.47,20240805,377000,-24.40,20240103,258000,10.47,20240805,1.02,N,128940,2500,320 억,,2280466,N,N,107,N,00,N +20241120,110837,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,283000,-500,5,-0.18,5077764500,17966,26.40,284000,284500,280000,368500,198500,283500,282631.79,17.80,0,-4866,294166,288832,284666,279332,275166,291500,282000,320,85000,2500,209790,500,1,12810991,36255,24.79,3.64,12,0.14,11415.00,77706.00,377000,20240103,-24.93,258000,20240805,9.69,377000,-24.93,20240103,258000,9.69,20240805,377000,-24.93,20240103,258000,9.69,20240805,1.02,N,128940,2500,320 억,,2280466,N,N,107,N,00,N +20241120,100835,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,284000,500,2,0.18,4023430500,14246,20.93,284000,284500,280000,368500,198500,283500,282425.13,17.80,0,-3717,294166,288832,284666,279332,275166,291500,282000,320,85000,2500,209790,500,1,12810991,36383,24.88,3.65,12,0.11,11415.00,77706.00,377000,20240103,-24.67,258000,20240805,10.08,377000,-24.67,20240103,258000,10.08,20240805,377000,-24.67,20240103,258000,10.08,20240805,1.02,N,128940,2500,320 억,,2280466,N,N,107,N,00,N +20241120,090833,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,282000,-1500,5,-0.53,1154221000,4093,6.01,284000,284500,280000,368500,198500,283500,281998.04,17.80,0,-1413,294166,288832,284666,279332,275166,291500,282000,320,85000,2500,209790,500,1,12810991,36127,24.70,3.63,12,0.03,11415.00,77706.00,377000,20240103,-25.20,258000,20240805,9.30,377000,-25.20,20240103,258000,9.30,20240805,377000,-25.20,20240103,258000,9.30,20240805,1.02,N,128940,2500,320 억,,2280466,N,N,107,N,00,N 20241119,160748,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,283500,-1500,5,-0.53,19253662500,67811,80.81,282000,290000,280500,370500,199500,285000,283932.20,17.87,0,-6684,297333,291166,283833,277666,270333,294250,280750,320,85500,2500,210900,500,1,12810991,36319,24.84,3.65,12,0.53,11415.00,77706.00,377000,20240103,-24.80,258000,20240805,9.88,377000,-24.80,20240103,258000,9.88,20240805,377000,-24.80,20240103,258000,9.88,20240805,1.05,N,128940,2500,320 억,,2288698,N,N,107,N,00,N 20241119,150800,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,284000,-1000,5,-0.35,17524469500,61713,73.55,282000,290000,280500,370500,199500,285000,283967.13,17.87,0,-7599,297333,291166,283833,277666,270333,294250,280750,320,85500,2500,210900,500,1,12810991,36383,24.88,3.65,12,0.48,11415.00,77706.00,377000,20240103,-24.67,258000,20240805,10.08,377000,-24.67,20240103,258000,10.08,20240805,377000,-24.67,20240103,258000,10.08,20240805,1.05,N,128940,2500,320 억,,2288698,N,N,385,N,00,N 20241119,140759,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,285500,500,2,0.18,14942517000,52634,62.73,282000,290000,280500,370500,199500,285000,283894.64,17.87,0,-7089,297333,291166,283833,277666,270333,294250,280750,320,85500,2500,210900,500,1,12810991,36575,25.01,3.67,12,0.41,11415.00,77706.00,377000,20240103,-24.27,258000,20240805,10.66,377000,-24.27,20240103,258000,10.66,20240805,377000,-24.27,20240103,258000,10.66,20240805,1.05,N,128940,2500,320 억,,2288698,N,N,385,N,00,N diff --git a/129260/price/prices-20241101.csv b/129260/price/prices-20241101.csv index 19b8742c60af..4cbdfa279b41 100644 --- a/129260/price/prices-20241101.csv +++ b/129260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160822,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2140,5,2,0.23,51469740,24100,87.79,2145,2160,2130,2775,1495,2135,2135.67,1.67,0,-218,2171,2152,2141,2122,2111,2150,2120,149,640,500,1570,5,1,29747874,637,4.76,0.24,12,0.08,450.00,8960.00,2930,20240115,-26.96,1990,20240805,7.54,2930,-26.96,20240115,1990,7.54,20240805,2930,-26.96,20240115,1990,7.54,20240805,0.87,N,129260,500,148 억,,496216,N,N,3,N,00,N +20241120,150832,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2130,-5,5,-0.23,48096140,22517,82.02,2145,2160,2130,2775,1495,2135,2135.99,1.67,0,-282,2171,2152,2141,2122,2111,2150,2120,149,640,500,1570,5,1,29747874,634,4.73,0.24,12,0.08,450.00,8960.00,2930,20240115,-27.30,1990,20240805,7.04,2930,-27.30,20240115,1990,7.04,20240805,2930,-27.30,20240115,1990,7.04,20240805,0.87,N,129260,500,148 억,,496216,N,N,0,N,00,N +20241120,140835,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2140,5,2,0.23,40693540,19047,69.38,2145,2160,2130,2775,1495,2135,2136.48,1.67,0,-306,2171,2152,2141,2122,2111,2150,2120,149,640,500,1570,5,1,29747874,637,4.76,0.24,12,0.06,450.00,8960.00,2930,20240115,-26.96,1990,20240805,7.54,2930,-26.96,20240115,1990,7.54,20240805,2930,-26.96,20240115,1990,7.54,20240805,0.87,N,129260,500,148 억,,496216,N,N,0,N,00,N +20241120,130837,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2135,0,3,0.00,27595415,12907,47.01,2145,2160,2130,2775,1495,2135,2138.02,1.67,0,-241,2171,2152,2141,2122,2111,2150,2120,149,640,500,1570,5,1,29747874,635,4.74,0.24,12,0.04,450.00,8960.00,2930,20240115,-27.13,1990,20240805,7.29,2930,-27.13,20240115,1990,7.29,20240805,2930,-27.13,20240115,1990,7.29,20240805,0.87,N,129260,500,148 억,,496216,N,N,0,N,00,N +20241120,120834,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2145,10,2,0.47,23164710,10834,39.46,2145,2160,2130,2775,1495,2135,2138.15,1.67,0,-230,2171,2152,2141,2122,2111,2150,2120,149,640,500,1570,5,1,29747874,638,4.77,0.24,12,0.04,450.00,8960.00,2930,20240115,-26.79,1990,20240805,7.79,2930,-26.79,20240115,1990,7.79,20240805,2930,-26.79,20240115,1990,7.79,20240805,0.87,N,129260,500,148 억,,496216,N,N,0,N,00,N +20241120,110837,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2145,10,2,0.47,16287835,7618,27.75,2145,2160,2130,2775,1495,2135,2138.07,1.67,0,-194,2171,2152,2141,2122,2111,2150,2120,149,640,500,1570,5,1,29747874,638,4.77,0.24,12,0.03,450.00,8960.00,2930,20240115,-26.79,1990,20240805,7.79,2930,-26.79,20240115,1990,7.79,20240805,2930,-26.79,20240115,1990,7.79,20240805,0.87,N,129260,500,148 억,,496216,N,N,0,N,00,N +20241120,100835,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2145,10,2,0.47,11424765,5353,19.50,2145,2145,2130,2775,1495,2135,2134.27,1.67,0,-135,2171,2152,2141,2122,2111,2150,2120,149,640,500,1570,5,1,29747874,638,4.77,0.24,12,0.02,450.00,8960.00,2930,20240115,-26.79,1990,20240805,7.79,2930,-26.79,20240115,1990,7.79,20240805,2930,-26.79,20240115,1990,7.79,20240805,0.87,N,129260,500,148 억,,496216,N,N,0,N,00,N +20241120,090834,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2145,10,2,0.47,180180,84,0.31,2145,2145,2145,2775,1495,2135,2145.00,1.67,0,-12,2171,2152,2141,2122,2111,2150,2120,149,640,500,1570,5,1,29747874,638,4.77,0.24,12,0.00,450.00,8960.00,2930,20240115,-26.79,1990,20240805,7.79,2930,-26.79,20240115,1990,7.79,20240805,2930,-26.79,20240115,1990,7.79,20240805,0.87,N,129260,500,148 억,,496216,N,N,0,N,00,N 20241119,160749,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2135,-5,5,-0.23,58703840,27452,39.55,2135,2160,2130,2780,1500,2140,2138.42,1.67,0,-256,2210,2175,2155,2120,2100,2165,2110,149,640,500,1580,5,1,29747874,635,4.74,0.24,12,0.09,450.00,8960.00,2930,20240115,-27.13,1990,20240805,7.29,2930,-27.13,20240115,1990,7.29,20240805,2930,-27.13,20240115,1990,7.29,20240805,0.89,N,129260,500,148 억,,496472,N,N,0,N,00,N 20241119,150800,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2140,0,3,0.00,52203345,24413,35.18,2135,2160,2130,2780,1500,2140,2138.34,1.67,0,-256,2210,2175,2155,2120,2100,2165,2110,149,640,500,1580,5,1,29747874,637,4.76,0.24,12,0.08,450.00,8960.00,2930,20240115,-26.96,1990,20240805,7.54,2930,-26.96,20240115,1990,7.54,20240805,2930,-26.96,20240115,1990,7.54,20240805,0.89,N,129260,500,148 억,,496472,N,N,0,N,00,N 20241119,140800,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2135,-5,5,-0.23,39776795,18594,26.79,2135,2160,2130,2780,1500,2140,2139.23,1.67,0,-121,2210,2175,2155,2120,2100,2165,2110,149,640,500,1580,5,1,29747874,635,4.74,0.24,12,0.06,450.00,8960.00,2930,20240115,-27.13,1990,20240805,7.29,2930,-27.13,20240115,1990,7.29,20240805,2930,-27.13,20240115,1990,7.29,20240805,0.89,N,129260,500,148 억,,496472,N,N,0,N,00,N diff --git a/129890/price/prices-20241101.csv b/129890/price/prices-20241101.csv index cbaefb35cbf0..94d4015c83eb 100644 --- a/129890/price/prices-20241101.csv +++ b/129890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1137,-25,5,-2.15,92954599,81521,55.44,1175,1175,1129,1510,814,1162,1140.25,0.86,0,-2272,1191,1176,1157,1142,1123,1167,1133,51,348,100,690,1,1,50643410,576,31.58,0.98,12,0.16,36.00,1159.00,1693,20240524,-32.84,813,20240102,39.85,1693,-32.84,20240524,813,39.85,20240102,5110,-77.75,20231120,813,39.85,20240102,0.51,N,129890,100,50 억,,436172,N,N,0,N,00,N +20241120,150832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1143,-19,5,-1.64,75748938,66338,45.12,1175,1175,1130,1510,814,1162,1141.86,0.86,0,-1812,1191,1176,1157,1142,1123,1167,1133,51,348,100,690,1,1,50643410,579,31.75,0.99,12,0.13,36.00,1159.00,1693,20240524,-32.49,813,20240102,40.59,1693,-32.49,20240524,813,40.59,20240102,5110,-77.63,20231120,813,40.59,20240102,0.51,N,129890,100,50 억,,436172,N,N,0,N,00,N +20241120,140835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1143,-19,5,-1.64,45743445,39850,27.10,1175,1175,1134,1510,814,1162,1147.89,0.86,0,-5738,1191,1176,1157,1142,1123,1167,1133,51,348,100,690,1,1,50643410,579,31.75,0.99,12,0.08,36.00,1159.00,1693,20240524,-32.49,813,20240102,40.59,1693,-32.49,20240524,813,40.59,20240102,5110,-77.63,20231120,813,40.59,20240102,0.51,N,129890,100,50 억,,436172,N,N,0,N,00,N +20241120,130837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1148,-14,5,-1.20,20488087,17679,12.02,1175,1175,1148,1510,814,1162,1158.89,0.86,0,-3990,1191,1176,1157,1142,1123,1167,1133,51,348,100,690,1,1,50643410,581,31.89,0.99,12,0.03,36.00,1159.00,1693,20240524,-32.19,813,20240102,41.21,1693,-32.19,20240524,813,41.21,20240102,5110,-77.53,20231120,813,41.21,20240102,0.51,N,129890,100,50 억,,436172,N,N,0,N,00,N +20241120,120835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1160,-2,5,-0.17,12983215,11157,7.59,1175,1175,1150,1510,814,1162,1163.68,0.86,0,-4329,1191,1176,1157,1142,1123,1167,1133,51,348,100,690,1,1,50643410,587,32.22,1.00,12,0.02,36.00,1159.00,1693,20240524,-31.48,813,20240102,42.68,1693,-31.48,20240524,813,42.68,20240102,5110,-77.30,20231120,813,42.68,20240102,0.51,N,129890,100,50 억,,436172,N,N,0,N,00,N +20241120,110837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1162,0,3,0.00,12937981,11118,7.56,1175,1175,1150,1510,814,1162,1163.70,0.86,0,-4329,1191,1176,1157,1142,1123,1167,1133,51,348,100,690,1,1,50643410,588,32.28,1.00,12,0.02,36.00,1159.00,1693,20240524,-31.36,813,20240102,42.93,1693,-31.36,20240524,813,42.93,20240102,5110,-77.26,20231120,813,42.93,20240102,0.51,N,129890,100,50 억,,436172,N,N,0,N,00,N +20241120,100835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1165,3,2,0.26,8943555,7663,5.21,1175,1175,1160,1510,814,1162,1167.11,0.86,0,-3162,1191,1176,1157,1142,1123,1167,1133,51,348,100,690,1,1,50643410,590,32.36,1.01,12,0.02,36.00,1159.00,1693,20240524,-31.19,813,20240102,43.30,1693,-31.19,20240524,813,43.30,20240102,5110,-77.20,20231120,813,43.30,20240102,0.51,N,129890,100,50 억,,436172,N,N,0,N,00,N +20241120,090834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1174,12,2,1.03,2429400,2068,1.41,1175,1175,1166,1510,814,1162,1174.76,0.86,0,-755,1191,1176,1157,1142,1123,1167,1133,51,348,100,690,1,1,50643410,595,32.61,1.01,12,0.00,36.00,1159.00,1693,20240524,-30.66,813,20240102,44.40,1693,-30.66,20240524,813,44.40,20240102,5110,-77.03,20231120,813,44.40,20240102,0.51,N,129890,100,50 억,,436172,N,N,0,N,00,N 20241119,160749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1162,-10,5,-0.85,169719572,147037,176.25,1172,1172,1138,1523,821,1172,1154.26,0.89,0,-16149,1236,1204,1188,1156,1140,1196,1148,51,351,100,700,1,1,50643410,588,32.28,1.00,12,0.29,36.00,1159.00,1693,20240524,-31.36,813,20240102,42.93,1693,-31.36,20240524,813,42.93,20240102,5110,-77.26,20231120,813,42.93,20240102,0.49,N,129890,100,50 억,,452001,N,N,0,N,00,N 20241119,150800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1163,-9,5,-0.77,163910110,142016,170.23,1172,1172,1138,1523,821,1172,1154.17,0.89,0,-16206,1236,1204,1188,1156,1140,1196,1148,51,351,100,700,1,1,50643410,589,32.31,1.00,12,0.28,36.00,1159.00,1693,20240524,-31.31,813,20240102,43.05,1693,-31.31,20240524,813,43.05,20240102,5110,-77.24,20231120,813,43.05,20240102,0.49,N,129890,100,50 억,,452001,N,N,0,N,00,N 20241119,140800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1169,-3,5,-0.26,162911952,141153,169.19,1172,1172,1138,1523,821,1172,1154.15,0.89,0,-16506,1236,1204,1188,1156,1140,1196,1148,51,351,100,700,1,1,50643410,592,32.47,1.01,12,0.28,36.00,1159.00,1693,20240524,-30.95,813,20240102,43.79,1693,-30.95,20240524,813,43.79,20240102,5110,-77.12,20231120,813,43.79,20240102,0.49,N,129890,100,50 억,,452001,N,N,0,N,00,N diff --git a/129920/price/prices-20241101.csv b/129920/price/prices-20241101.csv index e7052b709ad7..085dd218d4b3 100644 --- a/129920/price/prices-20241101.csv +++ b/129920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160823,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3695,45,2,1.23,162734480,44942,167.36,3700,3720,3550,4745,2555,3650,3620.94,1.40,0,-8805,3826,3737,3661,3572,3496,3782,3617,16,1095,100,2330,5,1,13715053,507,-7.01,0.68,12,0.33,-527.00,5446.00,7080,20240117,-47.81,3475,20241115,6.33,7080,-47.81,20240117,3475,6.33,20241115,7080,-47.81,20240117,3475,6.33,20241115,2.55,N,129920,100,16 억,,191680,N,N,0,N,00,N +20241120,150832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3660,10,2,0.27,139917055,38741,144.27,3700,3720,3550,4745,2555,3650,3611.53,1.40,0,-6144,3826,3737,3661,3572,3496,3782,3617,16,1095,100,2330,5,1,13715053,502,-6.94,0.67,12,0.28,-527.00,5446.00,7080,20240117,-48.31,3475,20241115,5.32,7080,-48.31,20240117,3475,5.32,20241115,7080,-48.31,20240117,3475,5.32,20241115,2.55,N,129920,100,16 억,,191680,N,N,0,N,00,N +20241120,140835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3630,-20,5,-0.55,126321370,35006,130.36,3700,3720,3550,4745,2555,3650,3608.48,1.40,0,-6460,3826,3737,3661,3572,3496,3782,3617,16,1095,100,2330,5,1,13715053,498,-6.89,0.67,12,0.26,-527.00,5446.00,7080,20240117,-48.73,3475,20241115,4.46,7080,-48.73,20240117,3475,4.46,20241115,7080,-48.73,20240117,3475,4.46,20241115,2.55,N,129920,100,16 억,,191680,N,N,0,N,00,N +20241120,130837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3630,-20,5,-0.55,122989345,34088,126.94,3700,3720,3550,4745,2555,3650,3607.91,1.40,0,-6328,3826,3737,3661,3572,3496,3782,3617,16,1095,100,2330,5,1,13715053,498,-6.89,0.67,12,0.25,-527.00,5446.00,7080,20240117,-48.73,3475,20241115,4.46,7080,-48.73,20240117,3475,4.46,20241115,7080,-48.73,20240117,3475,4.46,20241115,2.55,N,129920,100,16 억,,191680,N,N,0,N,00,N +20241120,120835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3630,-20,5,-0.55,99429200,27576,102.69,3700,3720,3550,4745,2555,3650,3605.53,1.40,0,-3983,3826,3737,3661,3572,3496,3782,3617,16,1095,100,2330,5,1,13715053,498,-6.89,0.67,12,0.20,-527.00,5446.00,7080,20240117,-48.73,3475,20241115,4.46,7080,-48.73,20240117,3475,4.46,20241115,7080,-48.73,20240117,3475,4.46,20241115,2.55,N,129920,100,16 억,,191680,N,N,0,N,00,N +20241120,110838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3575,-75,5,-2.05,86306860,23916,89.06,3700,3720,3550,4745,2555,3650,3608.63,1.40,0,-6752,3826,3737,3661,3572,3496,3782,3617,16,1095,100,2330,5,1,13715053,490,-6.78,0.66,12,0.17,-527.00,5446.00,7080,20240117,-49.51,3475,20241115,2.88,7080,-49.51,20240117,3475,2.88,20241115,7080,-49.51,20240117,3475,2.88,20241115,2.55,N,129920,100,16 억,,191680,N,N,0,N,00,N +20241120,100835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3635,-15,5,-0.41,35225575,9657,35.96,3700,3720,3610,4745,2555,3650,3647.66,1.40,0,-3188,3826,3737,3661,3572,3496,3782,3617,16,1095,100,2330,5,1,13715053,499,-6.90,0.67,12,0.07,-527.00,5446.00,7080,20240117,-48.66,3475,20241115,4.60,7080,-48.66,20240117,3475,4.60,20241115,7080,-48.66,20240117,3475,4.60,20241115,2.55,N,129920,100,16 억,,191680,N,N,0,N,00,N +20241120,090834,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3665,15,2,0.41,10560950,2848,10.61,3700,3720,3665,4745,2555,3650,3709.62,1.40,0,-1921,3826,3737,3661,3572,3496,3782,3617,16,1095,100,2330,5,1,13715053,503,-6.95,0.67,12,0.02,-527.00,5446.00,7080,20240117,-48.23,3475,20241115,5.47,7080,-48.23,20240117,3475,5.47,20241115,7080,-48.23,20240117,3475,5.47,20241115,2.55,N,129920,100,16 억,,191680,N,N,0,N,00,N 20241119,160749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3650,10,2,0.27,95912565,26523,76.27,3605,3750,3585,4730,2550,3640,3616.20,1.38,0,2312,3786,3712,3626,3552,3466,3750,3590,16,1090,100,2320,5,1,13715053,501,-6.93,0.67,12,0.19,-527.00,5446.00,7080,20240117,-48.45,3475,20241115,5.04,7080,-48.45,20240117,3475,5.04,20241115,7080,-48.45,20240117,3475,5.04,20241115,2.56,N,129920,100,16 억,,189368,N,N,0,N,00,N 20241119,150800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3640,0,3,0.00,88939135,24604,70.75,3605,3750,3585,4730,2550,3640,3614.82,1.38,0,2527,3786,3712,3626,3552,3466,3750,3590,16,1090,100,2320,5,1,13715053,499,-6.91,0.67,12,0.18,-527.00,5446.00,7080,20240117,-48.59,3475,20241115,4.75,7080,-48.59,20240117,3475,4.75,20241115,7080,-48.59,20240117,3475,4.75,20241115,2.56,N,129920,100,16 억,,189368,N,N,0,N,00,N 20241119,140800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3620,-20,5,-0.55,84698750,23435,67.39,3605,3750,3585,4730,2550,3640,3614.20,1.38,0,2476,3786,3712,3626,3552,3466,3750,3590,16,1090,100,2320,5,1,13715053,496,-6.87,0.66,12,0.17,-527.00,5446.00,7080,20240117,-48.87,3475,20241115,4.17,7080,-48.87,20240117,3475,4.17,20241115,7080,-48.87,20240117,3475,4.17,20241115,2.56,N,129920,100,16 억,,189368,N,N,0,N,00,N diff --git a/130500/price/prices-20241101.csv b/130500/price/prices-20241101.csv index 958c881eaa10..2de0046bbeb1 100644 --- a/130500/price/prices-20241101.csv +++ b/130500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160823,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2725,30,2,1.11,157872035,58406,12.10,2700,2740,2665,3500,1890,2695,2703.01,1.43,0,3461,3021,2857,2706,2542,2391,2782,2467,73,805,500,1720,5,1,14545052,396,18.41,0.51,12,0.40,148.00,5394.00,5140,20240820,-46.98,2460,20240805,10.77,5140,-46.98,20240820,2460,10.77,20240805,5140,-46.98,20240820,2460,10.77,20240805,2.32,N,130500,500,72 억,,208247,N,N,0,N,00,N +20241120,150832,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2720,25,2,0.93,151312740,55998,11.60,2700,2740,2665,3500,1890,2695,2702.11,1.43,0,3616,3021,2857,2706,2542,2391,2782,2467,73,805,500,1720,5,1,14545052,396,18.38,0.50,12,0.38,148.00,5394.00,5140,20240820,-47.08,2460,20240805,10.57,5140,-47.08,20240820,2460,10.57,20240805,5140,-47.08,20240820,2460,10.57,20240805,2.32,N,130500,500,72 억,,208247,N,N,0,N,00,N +20241120,140836,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2715,20,2,0.74,110570795,40982,8.49,2700,2740,2665,3500,1890,2695,2698.03,1.43,0,389,3021,2857,2706,2542,2391,2782,2467,73,805,500,1720,5,1,14545052,395,18.34,0.50,12,0.28,148.00,5394.00,5140,20240820,-47.18,2460,20240805,10.37,5140,-47.18,20240820,2460,10.37,20240805,5140,-47.18,20240820,2460,10.37,20240805,2.32,N,130500,500,72 억,,208247,N,N,0,N,00,N +20241120,130837,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2720,25,2,0.93,94813320,35159,7.28,2700,2740,2665,3500,1890,2695,2696.70,1.43,0,242,3021,2857,2706,2542,2391,2782,2467,73,805,500,1720,5,1,14545052,396,18.38,0.50,12,0.24,148.00,5394.00,5140,20240820,-47.08,2460,20240805,10.57,5140,-47.08,20240820,2460,10.57,20240805,5140,-47.08,20240820,2460,10.57,20240805,2.32,N,130500,500,72 억,,208247,N,N,0,N,00,N +20241120,120835,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2705,10,2,0.37,84009100,31196,6.46,2700,2715,2665,3500,1890,2695,2692.94,1.43,0,-210,3021,2857,2706,2542,2391,2782,2467,73,805,500,1720,5,1,14545052,393,18.28,0.50,12,0.21,148.00,5394.00,5140,20240820,-47.37,2460,20240805,9.96,5140,-47.37,20240820,2460,9.96,20240805,5140,-47.37,20240820,2460,9.96,20240805,2.32,N,130500,500,72 억,,208247,N,N,0,N,00,N +20241120,110838,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2675,-20,5,-0.74,62917345,23367,4.84,2700,2715,2670,3500,1890,2695,2692.57,1.43,0,1744,3021,2857,2706,2542,2391,2782,2467,73,805,500,1720,5,1,14545052,389,18.07,0.50,12,0.16,148.00,5394.00,5140,20240820,-47.96,2460,20240805,8.74,5140,-47.96,20240820,2460,8.74,20240805,5140,-47.96,20240820,2460,8.74,20240805,2.32,N,130500,500,72 억,,208247,N,N,0,N,00,N +20241120,100836,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2715,20,2,0.74,43594840,16191,3.35,2700,2715,2670,3500,1890,2695,2692.54,1.43,0,1457,3021,2857,2706,2542,2391,2782,2467,73,805,500,1720,5,1,14545052,395,18.34,0.50,12,0.11,148.00,5394.00,5140,20240820,-47.18,2460,20240805,10.37,5140,-47.18,20240820,2460,10.37,20240805,5140,-47.18,20240820,2460,10.37,20240805,2.32,N,130500,500,72 억,,208247,N,N,0,N,00,N +20241120,090835,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2710,15,2,0.56,13549525,5019,1.04,2700,2710,2685,3500,1890,2695,2699.65,1.43,0,-592,3021,2857,2706,2542,2391,2782,2467,73,805,500,1720,5,1,14545052,394,18.31,0.50,12,0.03,148.00,5394.00,5140,20240820,-47.28,2460,20240805,10.16,5140,-47.28,20240820,2460,10.16,20240805,5140,-47.28,20240820,2460,10.16,20240805,2.32,N,130500,500,72 억,,208247,N,N,0,N,00,N 20241119,160749,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2695,-175,5,-6.10,1267595425,482744,790.88,2840,2870,2555,3730,2010,2870,2625.73,1.60,0,-20667,3036,2952,2866,2782,2696,2910,2740,73,860,500,1830,5,1,14545052,392,18.21,0.50,12,3.32,148.00,5394.00,5140,20240820,-47.57,2460,20240805,9.55,5140,-47.57,20240820,2460,9.55,20240805,5140,-47.57,20240820,2460,9.55,20240805,2.36,N,130500,500,72 억,,233092,N,N,0,N,00,N 20241119,150801,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2685,-185,5,-6.45,1230722310,469056,768.45,2840,2870,2555,3730,2010,2870,2623.83,1.60,0,-22575,3036,2952,2866,2782,2696,2910,2740,73,860,500,1830,5,1,14545052,391,18.14,0.50,12,3.22,148.00,5394.00,5140,20240820,-47.76,2460,20240805,9.15,5140,-47.76,20240820,2460,9.15,20240805,5140,-47.76,20240820,2460,9.15,20240805,2.36,N,130500,500,72 억,,233092,N,N,0,N,00,N 20241119,140801,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2675,-195,5,-6.79,1185320890,451953,740.43,2840,2870,2555,3730,2010,2870,2622.66,1.60,0,-28961,3036,2952,2866,2782,2696,2910,2740,73,860,500,1830,5,1,14545052,389,18.07,0.50,12,3.11,148.00,5394.00,5140,20240820,-47.96,2460,20240805,8.74,5140,-47.96,20240820,2460,8.74,20240805,5140,-47.96,20240820,2460,8.74,20240805,2.36,N,130500,500,72 억,,233092,N,N,0,N,00,N diff --git a/130580/price/prices-20241101.csv b/130580/price/prices-20241101.csv index 6bd1a585c082..a28429b64017 100644 --- a/130580/price/prices-20241101.csv +++ b/130580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,-60,5,-1.18,9954620,1966,48.38,5080,5080,5020,6600,3560,5080,5063.39,44.52,0,94,5280,5180,5100,5000,4920,5140,4960,77,1520,500,3650,10,1,15400000,773,7.45,0.85,12,0.01,674.00,5889.00,6340,20231222,-20.82,4585,20240805,9.49,6300,-20.32,20240102,4585,9.49,20240805,6340,-20.82,20231222,4585,9.49,20240805,0.11,N,130580,500,77 억,,6855488,N,N,0,N,00,N +20241120,150833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5040,-40,5,-0.79,9889280,1953,48.06,5080,5080,5020,6600,3560,5080,5063.64,44.52,0,102,5280,5180,5100,5000,4920,5140,4960,77,1520,500,3650,10,1,15400000,776,7.48,0.86,12,0.01,674.00,5889.00,6340,20231222,-20.50,4585,20240805,9.92,6300,-20.00,20240102,4585,9.92,20240805,6340,-20.50,20231222,4585,9.92,20240805,0.11,N,130580,500,77 억,,6855488,N,N,0,N,00,N +20241120,140836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5050,-30,5,-0.59,9245100,1825,44.91,5080,5080,5050,6600,3560,5080,5065.81,44.52,0,92,5280,5180,5100,5000,4920,5140,4960,77,1520,500,3650,10,1,15400000,778,7.49,0.86,12,0.01,674.00,5889.00,6340,20231222,-20.35,4585,20240805,10.14,6300,-19.84,20240102,4585,10.14,20240805,6340,-20.35,20231222,4585,10.14,20240805,0.11,N,130580,500,77 억,,6855488,N,N,0,N,00,N +20241120,130838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5060,-20,5,-0.39,9139050,1804,44.39,5080,5080,5050,6600,3560,5080,5065.99,44.52,0,92,5280,5180,5100,5000,4920,5140,4960,77,1520,500,3650,10,1,15400000,779,7.51,0.86,12,0.01,674.00,5889.00,6340,20231222,-20.19,4585,20240805,10.36,6300,-19.68,20240102,4585,10.36,20240805,6340,-20.19,20231222,4585,10.36,20240805,0.11,N,130580,500,77 억,,6855488,N,N,0,N,00,N +20241120,120835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5060,-20,5,-0.39,9123870,1801,44.32,5080,5080,5050,6600,3560,5080,5066.00,44.52,0,92,5280,5180,5100,5000,4920,5140,4960,77,1520,500,3650,10,1,15400000,779,7.51,0.86,12,0.01,674.00,5889.00,6340,20231222,-20.19,4585,20240805,10.36,6300,-19.68,20240102,4585,10.36,20240805,6340,-20.19,20231222,4585,10.36,20240805,0.11,N,130580,500,77 억,,6855488,N,N,0,N,00,N +20241120,110838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5070,-10,5,-0.20,9108680,1798,44.24,5080,5080,5050,6600,3560,5080,5066.01,44.52,0,92,5280,5180,5100,5000,4920,5140,4960,77,1520,500,3650,10,1,15400000,781,7.52,0.86,12,0.01,674.00,5889.00,6340,20231222,-20.03,4585,20240805,10.58,6300,-19.52,20240102,4585,10.58,20240805,6340,-20.03,20231222,4585,10.58,20240805,0.11,N,130580,500,77 억,,6855488,N,N,0,N,00,N +20241120,100836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5050,-30,5,-0.59,2634060,520,12.80,5080,5080,5050,6600,3560,5080,5065.50,44.52,0,13,5280,5180,5100,5000,4920,5140,4960,77,1520,500,3650,10,1,15400000,778,7.49,0.86,12,0.00,674.00,5889.00,6340,20231222,-20.35,4585,20240805,10.14,6300,-19.84,20240102,4585,10.14,20240805,6340,-20.35,20231222,4585,10.14,20240805,0.11,N,130580,500,77 억,,6855488,N,N,0,N,00,N +20241120,090835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5070,-10,5,-0.20,401310,79,1.94,5080,5080,5070,6600,3560,5080,5079.87,44.52,0,-3,5280,5180,5100,5000,4920,5140,4960,77,1520,500,3650,10,1,15400000,781,7.52,0.86,12,0.00,674.00,5889.00,6340,20231222,-20.03,4585,20240805,10.58,6300,-19.52,20240102,4585,10.58,20240805,6340,-20.03,20231222,4585,10.58,20240805,0.11,N,130580,500,77 억,,6855488,N,N,0,N,00,N 20241119,160750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,-20,5,-0.39,20716760,4064,93.58,5100,5200,5020,6630,3570,5100,5097.63,44.52,0,-89,5240,5170,5090,5020,4940,5205,5055,77,1530,500,3670,10,1,15400000,782,7.54,0.86,12,0.03,674.00,5889.00,6340,20231222,-19.87,4585,20240805,10.80,6300,-19.37,20240102,4585,10.80,20240805,6340,-19.87,20231222,4585,10.80,20240805,0.11,N,130580,500,77 억,,6855392,N,N,0,N,00,N 20241119,150801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5040,-60,5,-1.18,17080910,3342,76.95,5100,5200,5040,6630,3570,5100,5110.98,44.52,0,250,5240,5170,5090,5020,4940,5205,5055,77,1530,500,3670,10,1,15400000,776,7.48,0.86,12,0.02,674.00,5889.00,6340,20231222,-20.50,4585,20240805,9.92,6300,-20.00,20240102,4585,9.92,20240805,6340,-20.50,20231222,4585,9.92,20240805,0.11,N,130580,500,77 억,,6855392,N,N,0,N,00,N 20241119,140801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,-20,5,-0.39,14393390,2810,64.70,5100,5200,5050,6630,3570,5100,5122.20,44.52,0,538,5240,5170,5090,5020,4940,5205,5055,77,1530,500,3670,10,1,15400000,782,7.54,0.86,12,0.02,674.00,5889.00,6340,20231222,-19.87,4585,20240805,10.80,6300,-19.37,20240102,4585,10.80,20240805,6340,-19.87,20231222,4585,10.80,20240805,0.11,N,130580,500,77 억,,6855392,N,N,0,N,00,N diff --git a/130660/price/prices-20241101.csv b/130660/price/prices-20241101.csv index 3aab6460b1d3..f1948de14c94 100644 --- a/130660/price/prices-20241101.csv +++ b/130660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160824,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12210,-190,5,-1.53,1385169250,113041,47.82,12360,12470,12180,16120,8680,12400,12253.88,5.34,0,-5625,12746,12572,12376,12202,12006,12660,12290,163,3720,500,7930,10,1,32600000,3980,25.65,3.84,12,0.35,476.00,3178.00,19500,20240718,-37.38,6730,20240418,81.43,19500,-37.38,20240718,6730,81.43,20240418,19500,-37.38,20240718,6730,81.43,20240418,3.71,N,130660,500,163 억,,1741125,N,N,35,N,00,N +20241120,150833,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12220,-180,5,-1.45,1304938080,106472,45.04,12360,12470,12180,16120,8680,12400,12256.16,5.34,0,-4791,12746,12572,12376,12202,12006,12660,12290,163,3720,500,7930,10,1,32600000,3984,25.67,3.85,12,0.33,476.00,3178.00,19500,20240718,-37.33,6730,20240418,81.58,19500,-37.33,20240718,6730,81.58,20240418,19500,-37.33,20240718,6730,81.58,20240418,3.71,N,130660,500,163 억,,1741125,N,N,0,N,00,N +20241120,140836,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12260,-140,5,-1.13,1088948220,88821,37.57,12360,12470,12180,16120,8680,12400,12260.03,5.34,0,-5106,12746,12572,12376,12202,12006,12660,12290,163,3720,500,7930,10,1,32600000,3997,25.76,3.86,12,0.27,476.00,3178.00,19500,20240718,-37.13,6730,20240418,82.17,19500,-37.13,20240718,6730,82.17,20240418,19500,-37.13,20240718,6730,82.17,20240418,3.71,N,130660,500,163 억,,1741125,N,N,0,N,00,N +20241120,130838,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12220,-180,5,-1.45,944264160,77001,32.57,12360,12470,12180,16120,8680,12400,12263.01,5.34,0,-7027,12746,12572,12376,12202,12006,12660,12290,163,3720,500,7930,10,1,32600000,3984,25.67,3.85,12,0.24,476.00,3178.00,19500,20240718,-37.33,6730,20240418,81.58,19500,-37.33,20240718,6730,81.58,20240418,19500,-37.33,20240718,6730,81.58,20240418,3.71,N,130660,500,163 억,,1741125,N,N,0,N,00,N +20241120,120836,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12250,-150,5,-1.21,826958860,67404,28.51,12360,12470,12180,16120,8680,12400,12268.69,5.34,0,-7932,12746,12572,12376,12202,12006,12660,12290,163,3720,500,7930,10,1,32600000,3994,25.74,3.85,12,0.21,476.00,3178.00,19500,20240718,-37.18,6730,20240418,82.02,19500,-37.18,20240718,6730,82.02,20240418,19500,-37.18,20240718,6730,82.02,20240418,3.71,N,130660,500,163 억,,1741125,N,N,0,N,00,N +20241120,110838,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12240,-160,5,-1.29,720633480,58695,24.83,12360,12470,12180,16120,8680,12400,12277.60,5.34,0,-8345,12746,12572,12376,12202,12006,12660,12290,163,3720,500,7930,10,1,32600000,3990,25.71,3.85,12,0.18,476.00,3178.00,19500,20240718,-37.23,6730,20240418,81.87,19500,-37.23,20240718,6730,81.87,20240418,19500,-37.23,20240718,6730,81.87,20240418,3.71,N,130660,500,163 억,,1741125,N,N,0,N,00,N +20241120,100836,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12250,-150,5,-1.21,570106870,46394,19.62,12360,12470,12180,16120,8680,12400,12288.38,5.34,0,-8369,12746,12572,12376,12202,12006,12660,12290,163,3720,500,7930,10,1,32600000,3994,25.74,3.85,12,0.14,476.00,3178.00,19500,20240718,-37.18,6730,20240418,82.02,19500,-37.18,20240718,6730,82.02,20240418,19500,-37.18,20240718,6730,82.02,20240418,3.71,N,130660,500,163 억,,1741125,N,N,0,N,00,N +20241120,090835,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12350,-50,5,-0.40,131256920,10633,4.50,12360,12430,12280,16120,8680,12400,12344.30,5.34,0,-4925,12746,12572,12376,12202,12006,12660,12290,163,3720,500,7930,10,1,32600000,4026,25.95,3.89,12,0.03,476.00,3178.00,19500,20240718,-36.67,6730,20240418,83.51,19500,-36.67,20240718,6730,83.51,20240418,19500,-36.67,20240718,6730,83.51,20240418,3.71,N,130660,500,163 억,,1741125,N,N,0,N,00,N 20241119,160750,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12400,180,2,1.47,2912357430,235091,108.16,12270,12550,12180,15880,8560,12220,12388.16,5.26,0,24858,12646,12432,12036,11822,11426,12540,11930,163,3660,500,7820,10,1,32600000,4042,26.05,3.90,12,0.72,476.00,3178.00,19500,20240718,-36.41,6730,20240418,84.25,19500,-36.41,20240718,6730,84.25,20240418,19500,-36.41,20240718,6730,84.25,20240418,3.76,N,130660,500,163 억,,1714333,N,N,49,N,00,N 20241119,150801,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12430,210,2,1.72,2755394790,222428,102.33,12270,12550,12180,15880,8560,12220,12387.81,5.26,0,24135,12646,12432,12036,11822,11426,12540,11930,163,3660,500,7820,10,1,32600000,4052,26.11,3.91,12,0.68,476.00,3178.00,19500,20240718,-36.26,6730,20240418,84.70,19500,-36.26,20240718,6730,84.70,20240418,19500,-36.26,20240718,6730,84.70,20240418,3.76,N,130660,500,163 억,,1714333,N,N,49,N,00,N 20241119,140801,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12400,180,2,1.47,2362849040,190647,87.71,12270,12550,12180,15880,8560,12220,12393.84,5.26,0,18634,12646,12432,12036,11822,11426,12540,11930,163,3660,500,7820,10,1,32600000,4042,26.05,3.90,12,0.58,476.00,3178.00,19500,20240718,-36.41,6730,20240418,84.25,19500,-36.41,20240718,6730,84.25,20240418,19500,-36.41,20240718,6730,84.25,20240418,3.76,N,130660,500,163 억,,1714333,N,N,49,N,00,N diff --git a/130740/price/prices-20241101.csv b/130740/price/prices-20241101.csv index 1bbae7667f6d..d12787a52cc8 100644 --- a/130740/price/prices-20241101.csv +++ b/130740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1795,15,2,0.84,19949273,11153,36.21,1780,1815,1763,2310,1246,1780,1788.69,0.24,0,-794,1896,1838,1792,1734,1688,1867,1763,56,530,500,1100,1,1,11276679,202,-10.56,0.34,12,0.10,-170.00,5354.00,3480,20240207,-48.42,1704,20241118,5.34,3480,-48.42,20240207,1704,5.34,20241118,3480,-48.42,20240207,1704,5.34,20241118,0.07,N,130740,500,56 억,,26876,N,N,0,N,00,N +20241120,150833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1797,17,2,0.96,18014424,10070,32.69,1780,1815,1763,2310,1246,1780,1788.92,0.24,0,-749,1896,1838,1792,1734,1688,1867,1763,56,530,500,1100,1,1,11276679,203,-10.57,0.34,12,0.09,-170.00,5354.00,3480,20240207,-48.36,1704,20241118,5.46,3480,-48.36,20240207,1704,5.46,20241118,3480,-48.36,20240207,1704,5.46,20241118,0.07,N,130740,500,56 억,,26876,N,N,0,N,00,N +20241120,140837,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1793,13,2,0.73,17566093,9820,31.88,1780,1815,1763,2310,1246,1780,1788.81,0.24,0,-747,1896,1838,1792,1734,1688,1867,1763,56,530,500,1100,1,1,11276679,202,-10.55,0.33,12,0.09,-170.00,5354.00,3480,20240207,-48.48,1704,20241118,5.22,3480,-48.48,20240207,1704,5.22,20241118,3480,-48.48,20240207,1704,5.22,20241118,0.07,N,130740,500,56 억,,26876,N,N,0,N,00,N +20241120,130838,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1792,12,2,0.67,17419138,9738,31.62,1780,1815,1763,2310,1246,1780,1788.78,0.24,0,-726,1896,1838,1792,1734,1688,1867,1763,56,530,500,1100,1,1,11276679,202,-10.54,0.33,12,0.09,-170.00,5354.00,3480,20240207,-48.51,1704,20241118,5.16,3480,-48.51,20240207,1704,5.16,20241118,3480,-48.51,20240207,1704,5.16,20241118,0.07,N,130740,500,56 억,,26876,N,N,0,N,00,N +20241120,120836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1791,11,2,0.62,7346635,4120,13.38,1780,1815,1763,2310,1246,1780,1783.16,0.24,0,-625,1896,1838,1792,1734,1688,1867,1763,56,530,500,1100,1,1,11276679,202,-10.54,0.33,12,0.04,-170.00,5354.00,3480,20240207,-48.53,1704,20241118,5.11,3480,-48.53,20240207,1704,5.11,20241118,3480,-48.53,20240207,1704,5.11,20241118,0.07,N,130740,500,56 억,,26876,N,N,0,N,00,N +20241120,110839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1795,15,2,0.84,7266006,4075,13.23,1780,1815,1763,2310,1246,1780,1783.07,0.24,0,-607,1896,1838,1792,1734,1688,1867,1763,56,530,500,1100,1,1,11276679,202,-10.56,0.34,12,0.04,-170.00,5354.00,3480,20240207,-48.42,1704,20241118,5.34,3480,-48.42,20240207,1704,5.34,20241118,3480,-48.42,20240207,1704,5.34,20241118,0.07,N,130740,500,56 억,,26876,N,N,0,N,00,N +20241120,100837,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1796,16,2,0.90,7134324,4001,12.99,1780,1815,1763,2310,1246,1780,1783.14,0.24,0,-588,1896,1838,1792,1734,1688,1867,1763,56,530,500,1100,1,1,11276679,203,-10.56,0.34,12,0.04,-170.00,5354.00,3480,20240207,-48.39,1704,20241118,5.40,3480,-48.39,20240207,1704,5.40,20241118,3480,-48.39,20240207,1704,5.40,20241118,0.07,N,130740,500,56 억,,26876,N,N,0,N,00,N +20241120,090835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1800,20,2,1.12,2697475,1513,4.91,1780,1815,1780,2310,1246,1780,1782.87,0.24,0,152,1896,1838,1792,1734,1688,1867,1763,56,530,500,1100,1,1,11276679,203,-10.59,0.34,12,0.01,-170.00,5354.00,3480,20240207,-48.28,1704,20241118,5.63,3480,-48.28,20240207,1704,5.63,20241118,3480,-48.28,20240207,1704,5.63,20241118,0.07,N,130740,500,56 억,,26876,N,N,0,N,00,N 20241119,160750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1780,34,2,1.95,54724225,30797,40.07,1746,1850,1746,2265,1223,1746,1776.93,0.24,0,-303,1798,1772,1738,1712,1678,1755,1695,56,519,500,1080,1,1,11276679,201,-10.47,0.33,12,0.27,-170.00,5354.00,3480,20240207,-48.85,1704,20241118,4.46,3480,-48.85,20240207,1704,4.46,20241118,3480,-48.85,20240207,1704,4.46,20241118,0.07,N,130740,500,56 억,,27007,N,N,0,N,00,N 20241119,150802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1779,33,2,1.89,49562447,27896,36.29,1746,1850,1746,2265,1223,1746,1776.69,0.24,0,130,1798,1772,1738,1712,1678,1755,1695,56,519,500,1080,1,1,11276679,201,-10.46,0.33,12,0.25,-170.00,5354.00,3480,20240207,-48.88,1704,20241118,4.40,3480,-48.88,20240207,1704,4.40,20241118,3480,-48.88,20240207,1704,4.40,20241118,0.07,N,130740,500,56 억,,27007,N,N,0,N,00,N 20241119,140801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1780,34,2,1.95,45763289,25758,33.51,1746,1850,1746,2265,1223,1746,1776.66,0.24,0,543,1798,1772,1738,1712,1678,1755,1695,56,519,500,1080,1,1,11276679,201,-10.47,0.33,12,0.23,-170.00,5354.00,3480,20240207,-48.85,1704,20241118,4.46,3480,-48.85,20240207,1704,4.46,20241118,3480,-48.85,20240207,1704,4.46,20241118,0.07,N,130740,500,56 억,,27007,N,N,0,N,00,N diff --git a/131030/price/prices-20241101.csv b/131030/price/prices-20241101.csv index cc7b92c56ee5..2d1a28f1c835 100644 --- a/131030/price/prices-20241101.csv +++ b/131030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160824,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5550,90,2,1.65,227440790,41197,88.52,5450,5650,5430,7090,3830,5460,5520.75,2.60,0,-5890,5653,5556,5473,5376,5293,5605,5425,83,1630,500,3490,10,1,16153162,897,8.33,0.64,12,0.26,666.00,8680.00,10430,20240710,-46.79,4900,20231113,13.27,10430,-46.79,20240710,5040,10.12,20240122,10430,-46.79,20240710,4970,11.67,20231124,7.23,N,131030,500,82 억,,420284,N,N,0,N,00,N +20241120,150834,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5530,70,2,1.28,204613980,37066,79.64,5450,5650,5430,7090,3830,5460,5520.26,2.60,0,-4855,5653,5556,5473,5376,5293,5605,5425,83,1630,500,3490,10,1,16153162,893,8.30,0.64,12,0.23,666.00,8680.00,10430,20240710,-46.98,4900,20231113,12.86,10430,-46.98,20240710,5040,9.72,20240122,10430,-46.98,20240710,4970,11.27,20231124,7.23,N,131030,500,82 억,,420284,N,N,0,N,00,N +20241120,140837,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5520,60,2,1.10,166499300,30134,64.75,5450,5650,5430,7090,3830,5460,5525.30,2.60,0,-5731,5653,5556,5473,5376,5293,5605,5425,83,1630,500,3490,10,1,16153162,892,8.29,0.64,12,0.19,666.00,8680.00,10430,20240710,-47.08,4900,20231113,12.65,10430,-47.08,20240710,5040,9.52,20240122,10430,-47.08,20240710,4970,11.07,20231124,7.23,N,131030,500,82 억,,420284,N,N,0,N,00,N +20241120,130839,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5630,170,2,3.11,160479860,29047,62.41,5450,5650,5430,7090,3830,5460,5524.83,2.60,0,-5107,5653,5556,5473,5376,5293,5605,5425,83,1630,500,3490,10,1,16153162,909,8.45,0.65,12,0.18,666.00,8680.00,10430,20240710,-46.02,4900,20231113,14.90,10430,-46.02,20240710,5040,11.71,20240122,10430,-46.02,20240710,4970,13.28,20231124,7.23,N,131030,500,82 억,,420284,N,N,0,N,00,N +20241120,120836,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5550,90,2,1.65,102640830,18681,40.14,5450,5580,5430,7090,3830,5460,5494.40,2.60,0,-4740,5653,5556,5473,5376,5293,5605,5425,83,1630,500,3490,10,1,16153162,897,8.33,0.64,12,0.12,666.00,8680.00,10430,20240710,-46.79,4900,20231113,13.27,10430,-46.79,20240710,5040,10.12,20240122,10430,-46.79,20240710,4970,11.67,20231124,7.23,N,131030,500,82 억,,420284,N,N,0,N,00,N +20241120,110839,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5510,50,2,0.92,86104150,15701,33.74,5450,5550,5430,7090,3830,5460,5483.99,2.60,0,-3474,5653,5556,5473,5376,5293,5605,5425,83,1630,500,3490,10,1,16153162,890,8.27,0.63,12,0.10,666.00,8680.00,10430,20240710,-47.17,4900,20231113,12.45,10430,-47.17,20240710,5040,9.33,20240122,10430,-47.17,20240710,4970,10.87,20231124,7.23,N,131030,500,82 억,,420284,N,N,0,N,00,N +20241120,100837,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5540,80,2,1.47,65365070,11926,25.62,5450,5550,5430,7090,3830,5460,5480.89,2.60,0,-3506,5653,5556,5473,5376,5293,5605,5425,83,1630,500,3490,10,1,16153162,895,8.32,0.64,12,0.07,666.00,8680.00,10430,20240710,-46.88,4900,20231113,13.06,10430,-46.88,20240710,5040,9.92,20240122,10430,-46.88,20240710,4970,11.47,20231124,7.23,N,131030,500,82 억,,420284,N,N,0,N,00,N +20241120,090836,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5520,60,2,1.10,15953910,2922,6.28,5450,5530,5450,7090,3830,5460,5459.93,2.60,0,7,5653,5556,5473,5376,5293,5605,5425,83,1630,500,3490,10,1,16153162,892,8.29,0.64,12,0.02,666.00,8680.00,10430,20240710,-47.08,4900,20231113,12.65,10430,-47.08,20240710,5040,9.52,20240122,10430,-47.08,20240710,4970,11.07,20231124,7.23,N,131030,500,82 억,,420284,N,N,0,N,00,N 20241119,160751,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5460,-10,5,-0.18,254474150,46506,100.16,5390,5570,5390,7110,3830,5470,5471.86,2.66,0,-9058,5683,5576,5493,5386,5303,5630,5440,83,1640,500,3500,10,1,16153162,882,8.20,0.63,12,0.29,666.00,8680.00,10430,20240710,-47.65,4900,20231113,11.43,10430,-47.65,20240710,5040,8.33,20240122,10430,-47.65,20240710,4970,9.86,20231124,7.33,N,131030,500,82 억,,429342,N,N,0,N,00,N 20241119,150802,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5470,0,3,0.00,243543970,44508,95.85,5390,5570,5390,7110,3830,5470,5471.91,2.66,0,-8858,5683,5576,5493,5386,5303,5630,5440,83,1640,500,3500,10,1,16153162,884,8.21,0.63,12,0.28,666.00,8680.00,10430,20240710,-47.56,4900,20231113,11.63,10430,-47.56,20240710,5040,8.53,20240122,10430,-47.56,20240710,4970,10.06,20231124,7.33,N,131030,500,82 억,,429342,N,N,0,N,00,N 20241119,140802,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5480,10,2,0.18,198429300,36245,78.06,5390,5570,5390,7110,3830,5470,5474.67,2.66,0,-8411,5683,5576,5493,5386,5303,5630,5440,83,1640,500,3500,10,1,16153162,885,8.23,0.63,12,0.22,666.00,8680.00,10430,20240710,-47.46,4900,20231113,11.84,10430,-47.46,20240710,5040,8.73,20240122,10430,-47.46,20240710,4970,10.26,20231124,7.33,N,131030,500,82 억,,429342,N,N,0,N,00,N diff --git a/131090/price/prices-20241101.csv b/131090/price/prices-20241101.csv index ada1c44041b4..89867ae49892 100644 --- a/131090/price/prices-20241101.csv +++ b/131090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,872,16,2,1.87,14158429,16210,59.32,856,885,856,1112,600,856,873.44,1.89,0,-614,928,892,864,828,800,910,846,44,256,100,630,1,1,44000000,384,6.61,0.78,12,0.04,132.00,1123.00,1040,20231220,-16.15,754,20240805,15.65,1039,-16.07,20240111,754,15.65,20240805,1040,-16.15,20231220,754,15.65,20240805,0.04,N,131090,100,44 억,,833781,N,N,0,N,00,N +20241120,150834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,876,20,2,2.34,13899917,15914,58.23,856,885,856,1112,600,856,873.44,1.89,0,-588,928,892,864,828,800,910,846,44,256,100,630,1,1,44000000,385,6.64,0.78,12,0.04,132.00,1123.00,1040,20231220,-15.77,754,20240805,16.18,1039,-15.69,20240111,754,16.18,20240805,1040,-15.77,20231220,754,16.18,20240805,0.04,N,131090,100,44 억,,833781,N,N,0,N,00,N +20241120,140837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,884,28,2,3.27,10561998,12123,44.36,856,885,856,1112,600,856,871.24,1.89,0,-504,928,892,864,828,800,910,846,44,256,100,630,1,1,44000000,389,6.70,0.79,12,0.03,132.00,1123.00,1040,20231220,-15.00,754,20240805,17.24,1039,-14.92,20240111,754,17.24,20240805,1040,-15.00,20231220,754,17.24,20240805,0.04,N,131090,100,44 억,,833781,N,N,0,N,00,N +20241120,130839,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,871,15,2,1.75,6677326,7709,28.21,856,885,856,1112,600,856,866.17,1.89,0,-52,928,892,864,828,800,910,846,44,256,100,630,1,1,44000000,383,6.60,0.78,12,0.02,132.00,1123.00,1040,20231220,-16.25,754,20240805,15.52,1039,-16.17,20240111,754,15.52,20240805,1040,-16.25,20231220,754,15.52,20240805,0.04,N,131090,100,44 억,,833781,N,N,0,N,00,N +20241120,120837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,865,9,2,1.05,2585547,3003,10.99,856,885,856,1112,600,856,860.99,1.89,0,116,928,892,864,828,800,910,846,44,256,100,630,1,1,44000000,381,6.55,0.77,12,0.01,132.00,1123.00,1040,20231220,-16.83,754,20240805,14.72,1039,-16.75,20240111,754,14.72,20240805,1040,-16.83,20231220,754,14.72,20240805,0.04,N,131090,100,44 억,,833781,N,N,0,N,00,N +20241120,110839,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,866,10,2,1.17,1818286,2116,7.74,856,885,856,1112,600,856,859.30,1.89,0,154,928,892,864,828,800,910,846,44,256,100,630,1,1,44000000,381,6.56,0.77,12,0.00,132.00,1123.00,1040,20231220,-16.73,754,20240805,14.85,1039,-16.65,20240111,754,14.85,20240805,1040,-16.73,20231220,754,14.85,20240805,0.04,N,131090,100,44 억,,833781,N,N,0,N,00,N +20241120,100837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,856,0,3,0.00,1205821,1406,5.14,856,885,856,1112,600,856,857.63,1.89,0,265,928,892,864,828,800,910,846,44,256,100,630,1,1,44000000,377,6.48,0.76,12,0.00,132.00,1123.00,1040,20231220,-17.69,754,20240805,13.53,1039,-17.61,20240111,754,13.53,20240805,1040,-17.69,20231220,754,13.53,20240805,0.04,N,131090,100,44 억,,833781,N,N,0,N,00,N +20241120,090836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,876,20,2,2.34,687151,802,2.93,856,885,856,1112,600,856,856.80,1.89,0,322,928,892,864,828,800,910,846,44,256,100,630,1,1,44000000,385,6.64,0.78,12,0.00,132.00,1123.00,1040,20231220,-15.77,754,20240805,16.18,1039,-15.69,20240111,754,16.18,20240805,1040,-15.77,20231220,754,16.18,20240805,0.04,N,131090,100,44 억,,833781,N,N,0,N,00,N 20241119,160751,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,856,17,2,2.03,23383123,27327,32.72,839,900,836,1090,588,839,855.68,1.90,0,-328,865,852,837,824,809,858,830,44,251,100,620,1,1,44000000,377,6.48,0.76,12,0.06,132.00,1123.00,1040,20231220,-17.69,754,20240805,13.53,1039,-17.61,20240111,754,13.53,20240805,1040,-17.69,20231220,754,13.53,20240805,0.04,N,131090,100,44 억,,834104,N,N,0,N,00,N 20241119,150802,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,872,33,2,3.93,23078078,26976,32.30,839,900,836,1090,588,839,855.50,1.90,0,-97,865,852,837,824,809,858,830,44,251,100,620,1,1,44000000,384,6.61,0.78,12,0.06,132.00,1123.00,1040,20231220,-16.15,754,20240805,15.65,1039,-16.07,20240111,754,15.65,20240805,1040,-16.15,20231220,754,15.65,20240805,0.04,N,131090,100,44 억,,834104,N,N,0,N,00,N 20241119,140802,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,851,12,2,1.43,13705248,16289,19.50,839,851,836,1090,588,839,841.38,1.90,0,-426,865,852,837,824,809,858,830,44,251,100,620,1,1,44000000,374,6.45,0.76,12,0.04,132.00,1123.00,1040,20231220,-18.17,754,20240805,12.86,1039,-18.09,20240111,754,12.86,20240805,1040,-18.17,20231220,754,12.86,20240805,0.04,N,131090,100,44 억,,834104,N,N,0,N,00,N diff --git a/131100/price/prices-20241101.csv b/131100/price/prices-20241101.csv index 053e1c4c6664..a4f107a1d38b 100644 --- a/131100/price/prices-20241101.csv +++ b/131100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160825,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1397,8,2,0.58,43227456,31280,53.12,1389,1445,1373,1805,973,1389,1381.95,0.00,0,587,1431,1410,1372,1351,1313,1391,1332,140,416,500,970,1,1,28048252,392,-2.38,0.68,12,0.11,-586.00,2069.00,3295,20231212,-57.60,1261,20240805,10.79,2265,-38.32,20240102,1261,10.79,20240805,3295,-57.60,20231212,1261,10.79,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241120,150834,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1398,9,2,0.65,42602997,30833,52.36,1389,1445,1373,1805,973,1389,1381.73,0.00,0,731,1431,1410,1372,1351,1313,1391,1332,140,416,500,970,1,1,28048252,392,-2.39,0.68,12,0.11,-586.00,2069.00,3295,20231212,-57.57,1261,20240805,10.86,2265,-38.28,20240102,1261,10.86,20240805,3295,-57.57,20231212,1261,10.86,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241120,140838,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1387,-2,5,-0.14,36196095,26233,44.55,1389,1445,1373,1805,973,1389,1379.79,0.00,0,881,1431,1410,1372,1351,1313,1391,1332,140,416,500,970,1,1,28048252,389,-2.37,0.67,12,0.09,-586.00,2069.00,3295,20231212,-57.91,1261,20240805,9.99,2265,-38.76,20240102,1261,9.99,20240805,3295,-57.91,20231212,1261,9.99,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241120,130839,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1387,-2,5,-0.14,31401442,22772,38.67,1389,1445,1373,1805,973,1389,1378.95,0.00,0,913,1431,1410,1372,1351,1313,1391,1332,140,416,500,970,1,1,28048252,389,-2.37,0.67,12,0.08,-586.00,2069.00,3295,20231212,-57.91,1261,20240805,9.99,2265,-38.76,20240102,1261,9.99,20240805,3295,-57.91,20231212,1261,9.99,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241120,120837,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1387,-2,5,-0.14,31149009,22590,38.37,1389,1445,1373,1805,973,1389,1378.88,0.00,0,913,1431,1410,1372,1351,1313,1391,1332,140,416,500,970,1,1,28048252,389,-2.37,0.67,12,0.08,-586.00,2069.00,3295,20231212,-57.91,1261,20240805,9.99,2265,-38.76,20240102,1261,9.99,20240805,3295,-57.91,20231212,1261,9.99,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241120,110840,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1399,10,2,0.72,27962992,20291,34.46,1389,1445,1373,1805,973,1389,1378.10,0.00,0,885,1431,1410,1372,1351,1313,1391,1332,140,416,500,970,1,1,28048252,392,-2.39,0.68,12,0.07,-586.00,2069.00,3295,20231212,-57.54,1261,20240805,10.94,2265,-38.23,20240102,1261,10.94,20240805,3295,-57.54,20231212,1261,10.94,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241120,100838,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1375,-14,5,-1.01,9443075,6839,11.61,1389,1445,1374,1805,973,1389,1380.77,0.00,0,131,1431,1410,1372,1351,1313,1391,1332,140,416,500,970,1,1,28048252,386,-2.35,0.66,12,0.02,-586.00,2069.00,3295,20231212,-58.27,1261,20240805,9.04,2265,-39.29,20240102,1261,9.04,20240805,3295,-58.27,20231212,1261,9.04,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241120,090836,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1394,5,2,0.36,1375321,987,1.68,1389,1445,1386,1805,973,1389,1393.44,0.00,0,2,1431,1410,1372,1351,1313,1391,1332,140,416,500,970,1,1,28048252,391,-2.38,0.67,12,0.00,-586.00,2069.00,3295,20231212,-57.69,1261,20240805,10.55,2265,-38.45,20240102,1261,10.55,20240805,3295,-57.69,20231212,1261,10.55,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N 20241119,160751,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1389,-24,5,-1.70,80290309,58869,77.37,1393,1393,1334,1836,990,1413,1363.78,0.00,0,-1864,1572,1492,1392,1312,1212,1442,1262,140,423,500,980,1,1,28048252,390,-2.37,0.67,12,0.21,-586.00,2069.00,3295,20231212,-57.85,1261,20240805,10.15,2265,-38.68,20240102,1261,10.15,20240805,3295,-57.85,20231212,1261,10.15,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N 20241119,150802,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1368,-45,5,-3.18,77991695,57198,75.17,1393,1393,1334,1836,990,1413,1363.54,0.00,0,-1289,1572,1492,1392,1312,1212,1442,1262,140,423,500,980,1,1,28048252,384,-2.33,0.66,12,0.20,-586.00,2069.00,3295,20231212,-58.48,1261,20240805,8.49,2265,-39.60,20240102,1261,8.49,20240805,3295,-58.48,20231212,1261,8.49,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N 20241119,140802,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1344,-69,5,-4.88,67545382,49504,65.06,1393,1393,1334,1836,990,1413,1364.44,0.00,0,-999,1572,1492,1392,1312,1212,1442,1262,140,423,500,980,1,1,28048252,377,-2.29,0.65,12,0.18,-586.00,2069.00,3295,20231212,-59.21,1261,20240805,6.58,2265,-40.66,20240102,1261,6.58,20240805,3295,-59.21,20231212,1261,6.58,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N diff --git a/131180/price/prices-20241101.csv b/131180/price/prices-20241101.csv index 01eb04dff797..732dc76b3b6a 100644 --- a/131180/price/prices-20241101.csv +++ b/131180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,866,8,2,0.93,75362758,87759,323.18,858,900,852,1115,601,858,858.73,15.24,0,-789,899,878,868,847,837,873,842,29,257,100,600,1,1,29350000,254,37.65,0.42,12,0.30,23.00,2046.00,1295,20240116,-33.13,750,20240805,15.47,1295,-33.13,20240116,750,15.47,20240805,1295,-33.13,20240116,750,15.47,20240805,0.64,N,131180,100,29 억,,4473750,N,N,0,N,00,N +20241120,150834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,853,-5,5,-0.58,71393974,83111,306.06,858,900,852,1115,601,858,859.02,15.24,0,-416,899,878,868,847,837,873,842,29,257,100,600,1,1,29350000,250,37.09,0.42,12,0.28,23.00,2046.00,1295,20240116,-34.13,750,20240805,13.73,1295,-34.13,20240116,750,13.73,20240805,1295,-34.13,20240116,750,13.73,20240805,0.64,N,131180,100,29 억,,4473750,N,N,0,N,00,N +20241120,140838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,856,-2,5,-0.23,68400353,79614,293.18,858,900,852,1115,601,858,859.15,15.24,0,-701,899,878,868,847,837,873,842,29,257,100,600,1,1,29350000,251,37.22,0.42,12,0.27,23.00,2046.00,1295,20240116,-33.90,750,20240805,14.13,1295,-33.90,20240116,750,14.13,20240805,1295,-33.90,20240116,750,14.13,20240805,0.64,N,131180,100,29 억,,4473750,N,N,0,N,00,N +20241120,130839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,856,-2,5,-0.23,61551709,71608,263.70,858,900,855,1115,601,858,859.56,15.24,0,59,899,878,868,847,837,873,842,29,257,100,600,1,1,29350000,251,37.22,0.42,12,0.24,23.00,2046.00,1295,20240116,-33.90,750,20240805,14.13,1295,-33.90,20240116,750,14.13,20240805,1295,-33.90,20240116,750,14.13,20240805,0.64,N,131180,100,29 억,,4473750,N,N,0,N,00,N +20241120,120837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,858,0,3,0.00,60056719,69878,257.33,858,900,855,1115,601,858,859.45,15.24,0,173,899,878,868,847,837,873,842,29,257,100,600,1,1,29350000,252,37.30,0.42,12,0.24,23.00,2046.00,1295,20240116,-33.75,750,20240805,14.40,1295,-33.75,20240116,750,14.40,20240805,1295,-33.75,20240116,750,14.40,20240805,0.64,N,131180,100,29 억,,4473750,N,N,0,N,00,N +20241120,110840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,856,-2,5,-0.23,40999043,47679,175.58,858,900,855,1115,601,858,859.90,15.24,0,645,899,878,868,847,837,873,842,29,257,100,600,1,1,29350000,251,37.22,0.42,12,0.16,23.00,2046.00,1295,20240116,-33.90,750,20240805,14.13,1295,-33.90,20240116,750,14.13,20240805,1295,-33.90,20240116,750,14.13,20240805,0.64,N,131180,100,29 억,,4473750,N,N,0,N,00,N +20241120,100838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,856,-2,5,-0.23,34661339,40308,148.44,858,900,855,1115,601,858,859.91,15.24,0,158,899,878,868,847,837,873,842,29,257,100,600,1,1,29350000,251,37.22,0.42,12,0.14,23.00,2046.00,1295,20240116,-33.90,750,20240805,14.13,1295,-33.90,20240116,750,14.13,20240805,1295,-33.90,20240116,750,14.13,20240805,0.64,N,131180,100,29 억,,4473750,N,N,0,N,00,N +20241120,090837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,893,35,2,4.08,2734378,3099,11.41,858,900,858,1115,601,858,882.34,15.24,0,-705,899,878,868,847,837,873,842,29,257,100,600,1,1,29350000,262,38.83,0.44,12,0.01,23.00,2046.00,1295,20240116,-31.04,750,20240805,19.07,1295,-31.04,20240116,750,19.07,20240805,1295,-31.04,20240116,750,19.07,20240805,0.64,N,131180,100,29 억,,4473750,N,N,0,N,00,N 20241119,160751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,858,-3,5,-0.35,23427952,27130,23.62,861,889,858,1119,603,861,863.54,15.24,0,-616,917,889,872,844,827,880,835,29,258,100,600,1,1,29350000,252,37.30,0.42,12,0.09,23.00,2046.00,1295,20240116,-33.75,750,20240805,14.40,1295,-33.75,20240116,750,14.40,20240805,1295,-33.75,20240116,750,14.40,20240805,0.64,N,131180,100,29 억,,4474040,N,N,0,N,00,N 20241119,150803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,864,3,2,0.35,20471077,23684,20.62,861,889,858,1119,603,861,864.34,15.24,0,-489,917,889,872,844,827,880,835,29,258,100,600,1,1,29350000,254,37.57,0.42,12,0.08,23.00,2046.00,1295,20240116,-33.28,750,20240805,15.20,1295,-33.28,20240116,750,15.20,20240805,1295,-33.28,20240116,750,15.20,20240805,0.64,N,131180,100,29 억,,4474040,N,N,0,N,00,N 20241119,140803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,862,1,2,0.12,19214473,22225,19.35,861,889,858,1119,603,861,864.54,15.24,0,-596,917,889,872,844,827,880,835,29,258,100,600,1,1,29350000,253,37.48,0.42,12,0.08,23.00,2046.00,1295,20240116,-33.44,750,20240805,14.93,1295,-33.44,20240116,750,14.93,20240805,1295,-33.44,20240116,750,14.93,20240805,0.64,N,131180,100,29 억,,4474040,N,N,0,N,00,N diff --git a/131220/price/prices-20241101.csv b/131220/price/prices-20241101.csv index e365c0e1b58a..a714d68019f8 100644 --- a/131220/price/prices-20241101.csv +++ b/131220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,0,3,0.00,33239350,7235,136.95,4540,4695,4540,5950,3210,4580,4594.24,0.78,0,165,4646,4612,4561,4527,4476,4630,4545,37,1370,500,3290,5,1,7454490,341,8.88,0.82,12,0.10,516.00,5569.00,7520,20240820,-39.10,4430,20241114,3.39,7520,-39.10,20240820,4430,3.39,20241114,7520,-39.10,20240820,4430,3.39,20241114,2.69,N,131220,500,37 억,,58237,N,N,0,N,00,N +20241120,150835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,0,3,0.00,29144250,6338,119.97,4540,4695,4540,5950,3210,4580,4598.34,0.78,0,-56,4646,4612,4561,4527,4476,4630,4545,37,1370,500,3290,5,1,7454490,341,8.88,0.82,12,0.09,516.00,5569.00,7520,20240820,-39.10,4430,20241114,3.39,7520,-39.10,20240820,4430,3.39,20241114,7520,-39.10,20240820,4430,3.39,20241114,2.69,N,131220,500,37 억,,58237,N,N,0,N,00,N +20241120,140838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,35,2,0.76,28178170,6127,115.98,4540,4695,4540,5950,3210,4580,4599.02,0.78,0,-127,4646,4612,4561,4527,4476,4630,4545,37,1370,500,3290,5,1,7454490,344,8.94,0.83,12,0.08,516.00,5569.00,7520,20240820,-38.63,4430,20241114,4.18,7520,-38.63,20240820,4430,4.18,20241114,7520,-38.63,20240820,4430,4.18,20241114,2.69,N,131220,500,37 억,,58237,N,N,0,N,00,N +20241120,130840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4605,25,2,0.55,26993275,5869,111.09,4540,4695,4540,5950,3210,4580,4599.30,0.78,0,-143,4646,4612,4561,4527,4476,4630,4545,37,1370,500,3290,5,1,7454490,343,8.92,0.83,12,0.08,516.00,5569.00,7520,20240820,-38.76,4430,20241114,3.95,7520,-38.76,20240820,4430,3.95,20241114,7520,-38.76,20240820,4430,3.95,20241114,2.69,N,131220,500,37 억,,58237,N,N,0,N,00,N +20241120,120837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4660,80,2,1.75,24358290,5296,100.25,4540,4695,4540,5950,3210,4580,4599.38,0.78,0,-144,4646,4612,4561,4527,4476,4630,4545,37,1370,500,3290,5,1,7454490,347,9.03,0.84,12,0.07,516.00,5569.00,7520,20240820,-38.03,4430,20241114,5.19,7520,-38.03,20240820,4430,5.19,20241114,7520,-38.03,20240820,4430,5.19,20241114,2.69,N,131220,500,37 억,,58237,N,N,0,N,00,N +20241120,110840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4670,90,2,1.97,23192375,5042,95.44,4540,4695,4540,5950,3210,4580,4599.84,0.78,0,-144,4646,4612,4561,4527,4476,4630,4545,37,1370,500,3290,5,1,7454490,348,9.05,0.84,12,0.07,516.00,5569.00,7520,20240820,-37.90,4430,20241114,5.42,7520,-37.90,20240820,4430,5.42,20241114,7520,-37.90,20240820,4430,5.42,20241114,2.69,N,131220,500,37 억,,58237,N,N,0,N,00,N +20241120,100838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,35,2,0.76,18053560,3925,74.29,4540,4695,4540,5950,3210,4580,4599.63,0.78,0,-27,4646,4612,4561,4527,4476,4630,4545,37,1370,500,3290,5,1,7454490,344,8.94,0.83,12,0.05,516.00,5569.00,7520,20240820,-38.63,4430,20241114,4.18,7520,-38.63,20240820,4430,4.18,20241114,7520,-38.63,20240820,4430,4.18,20241114,2.69,N,131220,500,37 억,,58237,N,N,0,N,00,N +20241120,090837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,35,2,0.76,7240025,1587,30.04,4540,4620,4540,5950,3210,4580,4562.08,0.78,0,-3,4646,4612,4561,4527,4476,4630,4545,37,1370,500,3290,5,1,7454490,344,8.94,0.83,12,0.02,516.00,5569.00,7520,20240820,-38.63,4430,20241114,4.18,7520,-38.63,20240820,4430,4.18,20241114,7520,-38.63,20240820,4430,4.18,20241114,2.69,N,131220,500,37 억,,58237,N,N,0,N,00,N 20241119,160752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,15,2,0.33,24012605,5274,89.40,4550,4595,4510,5930,3200,4565,4553.02,0.78,0,56,4648,4606,4583,4541,4518,4595,4530,37,1365,500,3280,5,1,7454490,341,8.88,0.82,12,0.07,516.00,5569.00,7520,20240820,-39.10,4430,20241114,3.39,7520,-39.10,20240820,4430,3.39,20241114,7520,-39.10,20240820,4430,3.39,20241114,2.70,N,131220,500,37 억,,58159,N,N,0,N,00,N 20241119,150803,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,-5,5,-0.11,23824825,5233,88.71,4550,4595,4510,5930,3200,4565,4552.80,0.78,0,56,4648,4606,4583,4541,4518,4595,4530,37,1365,500,3280,5,1,7454490,340,8.84,0.82,12,0.07,516.00,5569.00,7520,20240820,-39.36,4430,20241114,2.93,7520,-39.36,20240820,4430,2.93,20241114,7520,-39.36,20240820,4430,2.93,20241114,2.70,N,131220,500,37 억,,58159,N,N,0,N,00,N 20241119,140803,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4570,5,2,0.11,21767355,4782,81.06,4550,4595,4510,5930,3200,4565,4551.94,0.78,0,56,4648,4606,4583,4541,4518,4595,4530,37,1365,500,3280,5,1,7454490,341,8.86,0.82,12,0.06,516.00,5569.00,7520,20240820,-39.23,4430,20241114,3.16,7520,-39.23,20240820,4430,3.16,20241114,7520,-39.23,20240820,4430,3.16,20241114,2.70,N,131220,500,37 억,,58159,N,N,0,N,00,N diff --git a/131290/price/prices-20241101.csv b/131290/price/prices-20241101.csv index c014aff27710..d57f7be85221 100644 --- a/131290/price/prices-20241101.csv +++ b/131290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160825,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39550,-350,5,-0.88,1513483900,38122,75.80,39950,40250,39400,51800,27950,39900,39701.47,7.64,0,-12885,41200,40550,39900,39250,38600,40875,39575,55,11900,500,28720,50,1,11061429,4375,3595.45,1.45,12,0.34,11.00,27365.00,87800,20240503,-54.95,38050,20240805,3.94,87800,-54.95,20240503,38050,3.94,20240805,87800,-54.95,20240503,38050,3.94,20240805,1.60,N,131290,500,55 억,,844956,N,N,439,N,00,N +20241120,150835,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39500,-400,5,-1.00,1404144100,35357,70.30,39950,40250,39400,51800,27950,39900,39713.32,7.64,0,-12980,41200,40550,39900,39250,38600,40875,39575,55,11900,500,28720,50,1,11061429,4369,3590.91,1.44,12,0.32,11.00,27365.00,87800,20240503,-55.01,38050,20240805,3.81,87800,-55.01,20240503,38050,3.81,20240805,87800,-55.01,20240503,38050,3.81,20240805,1.60,N,131290,500,55 억,,844956,N,N,103,N,00,N +20241120,140838,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39650,-250,5,-0.63,1121395350,28210,56.09,39950,40250,39400,51800,27950,39900,39751.69,7.64,0,-9263,41200,40550,39900,39250,38600,40875,39575,55,11900,500,28720,50,1,11061429,4386,3604.55,1.45,12,0.26,11.00,27365.00,87800,20240503,-54.84,38050,20240805,4.20,87800,-54.84,20240503,38050,4.20,20240805,87800,-54.84,20240503,38050,4.20,20240805,1.60,N,131290,500,55 억,,844956,N,N,103,N,00,N +20241120,130840,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39650,-250,5,-0.63,1011416550,25436,50.57,39950,40250,39400,51800,27950,39900,39763.18,7.64,0,-7260,41200,40550,39900,39250,38600,40875,39575,55,11900,500,28720,50,1,11061429,4386,3604.55,1.45,12,0.23,11.00,27365.00,87800,20240503,-54.84,38050,20240805,4.20,87800,-54.84,20240503,38050,4.20,20240805,87800,-54.84,20240503,38050,4.20,20240805,1.60,N,131290,500,55 억,,844956,N,N,103,N,00,N +20241120,120838,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39800,-100,5,-0.25,859942850,21630,43.01,39950,40250,39400,51800,27950,39900,39756.94,7.64,0,-6635,41200,40550,39900,39250,38600,40875,39575,55,11900,500,28720,50,1,11061429,4402,3618.18,1.45,12,0.20,11.00,27365.00,87800,20240503,-54.67,38050,20240805,4.60,87800,-54.67,20240503,38050,4.60,20240805,87800,-54.67,20240503,38050,4.60,20240805,1.60,N,131290,500,55 억,,844956,N,N,103,N,00,N +20241120,110841,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39550,-350,5,-0.88,712805750,17906,35.60,39950,40250,39500,51800,27950,39900,39808.20,7.64,0,-6078,41200,40550,39900,39250,38600,40875,39575,55,11900,500,28720,50,1,11061429,4375,3595.45,1.45,12,0.16,11.00,27365.00,87800,20240503,-54.95,38050,20240805,3.94,87800,-54.95,20240503,38050,3.94,20240805,87800,-54.95,20240503,38050,3.94,20240805,1.60,N,131290,500,55 억,,844956,N,N,103,N,00,N +20241120,100838,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39800,-100,5,-0.25,539284250,13529,26.90,39950,40250,39500,51800,27950,39900,39861.35,7.64,0,-3949,41200,40550,39900,39250,38600,40875,39575,55,11900,500,28720,50,1,11061429,4402,3618.18,1.45,12,0.12,11.00,27365.00,87800,20240503,-54.67,38050,20240805,4.60,87800,-54.67,20240503,38050,4.60,20240805,87800,-54.67,20240503,38050,4.60,20240805,1.60,N,131290,500,55 억,,844956,N,N,103,N,00,N +20241120,090837,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,40100,200,2,0.50,130158450,3252,6.47,39950,40250,39900,51800,27950,39900,40024.20,7.64,0,-650,41200,40550,39900,39250,38600,40875,39575,55,11900,500,28720,50,1,11061429,4436,3645.45,1.47,12,0.03,11.00,27365.00,87800,20240503,-54.33,38050,20240805,5.39,87800,-54.33,20240503,38050,5.39,20240805,87800,-54.33,20240503,38050,5.39,20240805,1.60,N,131290,500,55 억,,844956,N,N,103,N,00,N 20241119,160752,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39900,1000,2,2.57,2001013900,50115,29.68,39250,40550,39250,50500,27250,38900,39928.55,7.58,0,7411,44800,41850,40350,37400,35900,41100,36650,55,11600,500,28000,50,1,11061429,4414,3627.27,1.46,12,0.45,11.00,27365.00,87800,20240503,-54.56,38050,20240805,4.86,87800,-54.56,20240503,38050,4.86,20240805,87800,-54.56,20240503,38050,4.86,20240805,1.57,N,131290,500,55 억,,838804,N,N,103,N,00,N 20241119,150803,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39800,900,2,2.31,1907956400,47780,28.30,39250,40550,39250,50500,27250,38900,39932.11,7.58,0,6895,44800,41850,40350,37400,35900,41100,36650,55,11600,500,28000,50,1,11061429,4402,3618.18,1.45,12,0.43,11.00,27365.00,87800,20240503,-54.67,38050,20240805,4.60,87800,-54.67,20240503,38050,4.60,20240805,87800,-54.67,20240503,38050,4.60,20240805,1.57,N,131290,500,55 억,,838804,N,N,151,N,00,N 20241119,140803,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,40000,1100,2,2.83,1627646400,40754,24.14,39250,40550,39250,50500,27250,38900,39938.32,7.58,0,6132,44800,41850,40350,37400,35900,41100,36650,55,11600,500,28000,50,1,11061429,4425,3636.36,1.46,12,0.37,11.00,27365.00,87800,20240503,-54.44,38050,20240805,5.12,87800,-54.44,20240503,38050,5.12,20240805,87800,-54.44,20240503,38050,5.12,20240805,1.57,N,131290,500,55 억,,838804,N,N,151,N,00,N diff --git a/131370/price/prices-20241101.csv b/131370/price/prices-20241101.csv index ed0440025d98..dffe1411cfaa 100644 --- a/131370/price/prices-20241101.csv +++ b/131370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160826,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2635,-10,5,-0.38,139672900,52996,110.50,2640,2670,2615,3435,1855,2645,2635.54,18.43,0,-5422,2681,2662,2626,2607,2571,2672,2617,53,790,100,1690,5,1,53267083,1404,19.38,1.47,12,0.10,136.00,1789.00,5970,20240129,-55.86,2510,20241115,4.98,5970,-55.86,20240129,2510,4.98,20241115,5970,-55.86,20240129,2510,4.98,20241115,3.77,N,131370,100,53 억,,9816569,N,N,0,N,00,N +20241120,150835,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2640,-5,5,-0.19,130339670,49454,103.11,2640,2670,2615,3435,1855,2645,2635.57,18.43,0,-4972,2681,2662,2626,2607,2571,2672,2617,53,790,100,1690,5,1,53267083,1406,19.41,1.48,12,0.09,136.00,1789.00,5970,20240129,-55.78,2510,20241115,5.18,5970,-55.78,20240129,2510,5.18,20241115,5970,-55.78,20240129,2510,5.18,20241115,3.77,N,131370,100,53 억,,9816569,N,N,0,N,00,N +20241120,140839,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2645,0,3,0.00,110109070,41787,87.13,2640,2670,2615,3435,1855,2645,2635.01,18.43,0,-3043,2681,2662,2626,2607,2571,2672,2617,53,790,100,1690,5,1,53267083,1409,19.45,1.48,12,0.08,136.00,1789.00,5970,20240129,-55.70,2510,20241115,5.38,5970,-55.70,20240129,2510,5.38,20241115,5970,-55.70,20240129,2510,5.38,20241115,3.77,N,131370,100,53 억,,9816569,N,N,0,N,00,N +20241120,130840,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2645,0,3,0.00,97866135,37148,77.45,2640,2670,2615,3435,1855,2645,2634.49,18.43,0,-2467,2681,2662,2626,2607,2571,2672,2617,53,790,100,1690,5,1,53267083,1409,19.45,1.48,12,0.07,136.00,1789.00,5970,20240129,-55.70,2510,20241115,5.38,5970,-55.70,20240129,2510,5.38,20241115,5970,-55.70,20240129,2510,5.38,20241115,3.77,N,131370,100,53 억,,9816569,N,N,0,N,00,N +20241120,120838,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2645,0,3,0.00,93199480,35384,73.78,2640,2670,2615,3435,1855,2645,2633.94,18.43,0,-1705,2681,2662,2626,2607,2571,2672,2617,53,790,100,1690,5,1,53267083,1409,19.45,1.48,12,0.07,136.00,1789.00,5970,20240129,-55.70,2510,20241115,5.38,5970,-55.70,20240129,2510,5.38,20241115,5970,-55.70,20240129,2510,5.38,20241115,3.77,N,131370,100,53 억,,9816569,N,N,0,N,00,N +20241120,110841,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2645,0,3,0.00,88708245,33684,70.23,2640,2670,2615,3435,1855,2645,2633.54,18.43,0,-119,2681,2662,2626,2607,2571,2672,2617,53,790,100,1690,5,1,53267083,1409,19.45,1.48,12,0.06,136.00,1789.00,5970,20240129,-55.70,2510,20241115,5.38,5970,-55.70,20240129,2510,5.38,20241115,5970,-55.70,20240129,2510,5.38,20241115,3.77,N,131370,100,53 억,,9816569,N,N,0,N,00,N +20241120,100839,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2650,5,2,0.19,30638145,11592,24.17,2640,2670,2635,3435,1855,2645,2643.04,18.43,0,-1646,2681,2662,2626,2607,2571,2672,2617,53,790,100,1690,5,1,53267083,1412,19.49,1.48,12,0.02,136.00,1789.00,5970,20240129,-55.61,2510,20241115,5.58,5970,-55.61,20240129,2510,5.58,20241115,5970,-55.61,20240129,2510,5.58,20241115,3.77,N,131370,100,53 억,,9816569,N,N,0,N,00,N +20241120,090837,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2650,5,2,0.19,7904270,2989,6.23,2640,2670,2640,3435,1855,2645,2644.45,18.43,0,1600,2681,2662,2626,2607,2571,2672,2617,53,790,100,1690,5,1,53267083,1412,19.49,1.48,12,0.01,136.00,1789.00,5970,20240129,-55.61,2510,20241115,5.58,5970,-55.61,20240129,2510,5.58,20241115,5970,-55.61,20240129,2510,5.58,20241115,3.77,N,131370,100,53 억,,9816569,N,N,0,N,00,N 20241119,160752,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2645,30,2,1.15,125917640,47943,87.54,2590,2645,2590,3395,1835,2615,2626.25,18.43,0,327,2688,2651,2608,2571,2528,2670,2590,53,780,100,1670,5,1,53267083,1409,19.45,1.48,12,0.09,136.00,1789.00,5970,20240129,-55.70,2510,20241115,5.38,5970,-55.70,20240129,2510,5.38,20241115,5970,-55.70,20240129,2510,5.38,20241115,3.78,N,131370,100,53 억,,9815345,N,N,0,N,00,N 20241119,150803,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2635,20,2,0.76,112692150,42937,78.40,2590,2645,2590,3395,1835,2615,2624.59,18.43,0,-2476,2688,2651,2608,2571,2528,2670,2590,53,780,100,1670,5,1,53267083,1404,19.38,1.47,12,0.08,136.00,1789.00,5970,20240129,-55.86,2510,20241115,4.98,5970,-55.86,20240129,2510,4.98,20241115,5970,-55.86,20240129,2510,4.98,20241115,3.78,N,131370,100,53 억,,9815345,N,N,0,N,00,N 20241119,140804,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2630,15,2,0.57,62443215,23885,43.61,2590,2635,2590,3395,1835,2615,2614.33,18.43,0,4643,2688,2651,2608,2571,2528,2670,2590,53,780,100,1670,5,1,53267083,1401,19.34,1.47,12,0.04,136.00,1789.00,5970,20240129,-55.95,2510,20241115,4.78,5970,-55.95,20240129,2510,4.78,20241115,5970,-55.95,20240129,2510,4.78,20241115,3.78,N,131370,100,53 억,,9815345,N,N,0,N,00,N diff --git a/131400/price/prices-20241101.csv b/131400/price/prices-20241101.csv index 96beb46e37b3..8dc211720c00 100644 --- a/131400/price/prices-20241101.csv +++ b/131400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2190,-85,5,-3.74,2557068445,1146787,12.77,2275,2320,2185,2955,1595,2275,2229.88,0.23,0,212041,2815,2545,2280,2010,1745,2680,2145,298,680,500,1630,5,1,59589882,1305,78.21,1.08,12,1.92,28.00,2035.00,3935,20231221,-44.35,1650,20240805,32.73,3850,-43.12,20240102,1650,32.73,20240805,3935,-44.35,20231221,1650,32.73,20240805,1.50,N,131400,500,297 억,,139856,N,N,0,N,00,N +20241120,150836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2195,-80,5,-3.52,2398936745,1074625,11.97,2275,2320,2190,2955,1595,2275,2232.30,0.23,0,213339,2815,2545,2280,2010,1745,2680,2145,298,680,500,1630,5,1,59589882,1308,78.39,1.08,12,1.80,28.00,2035.00,3935,20231221,-44.22,1650,20240805,33.03,3850,-42.99,20240102,1650,33.03,20240805,3935,-44.22,20231221,1650,33.03,20240805,1.50,N,131400,500,297 억,,139856,N,N,0,N,00,N +20241120,140839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2205,-70,5,-3.08,2225116710,995630,11.09,2275,2320,2190,2955,1595,2275,2234.84,0.23,0,197914,2815,2545,2280,2010,1745,2680,2145,298,680,500,1630,5,1,59589882,1314,78.75,1.08,12,1.67,28.00,2035.00,3935,20231221,-43.96,1650,20240805,33.64,3850,-42.73,20240102,1650,33.64,20240805,3935,-43.96,20231221,1650,33.64,20240805,1.50,N,131400,500,297 억,,139856,N,N,0,N,00,N +20241120,130840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2200,-75,5,-3.30,2031640735,907747,10.11,2275,2320,2190,2955,1595,2275,2238.07,0.23,0,173714,2815,2545,2280,2010,1745,2680,2145,298,680,500,1630,5,1,59589882,1311,78.57,1.08,12,1.52,28.00,2035.00,3935,20231221,-44.09,1650,20240805,33.33,3850,-42.86,20240102,1650,33.33,20240805,3935,-44.09,20231221,1650,33.33,20240805,1.50,N,131400,500,297 억,,139856,N,N,0,N,00,N +20241120,120838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2200,-75,5,-3.30,1893909735,845152,9.41,2275,2320,2200,2955,1595,2275,2240.86,0.23,0,175500,2815,2545,2280,2010,1745,2680,2145,298,680,500,1630,5,1,59589882,1311,78.57,1.08,12,1.42,28.00,2035.00,3935,20231221,-44.09,1650,20240805,33.33,3850,-42.86,20240102,1650,33.33,20240805,3935,-44.09,20231221,1650,33.33,20240805,1.50,N,131400,500,297 억,,139856,N,N,0,N,00,N +20241120,110841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2220,-55,5,-2.42,1716698725,765016,8.52,2275,2320,2200,2955,1595,2275,2243.96,0.23,0,163648,2815,2545,2280,2010,1745,2680,2145,298,680,500,1630,5,1,59589882,1323,79.29,1.09,12,1.28,28.00,2035.00,3935,20231221,-43.58,1650,20240805,34.55,3850,-42.34,20240102,1650,34.55,20240805,3935,-43.58,20231221,1650,34.55,20240805,1.50,N,131400,500,297 억,,139856,N,N,0,N,00,N +20241120,100839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2230,-45,5,-1.98,1486907940,661289,7.36,2275,2320,2200,2955,1595,2275,2248.45,0.23,0,144796,2815,2545,2280,2010,1745,2680,2145,298,680,500,1630,5,1,59589882,1329,79.64,1.10,12,1.11,28.00,2035.00,3935,20231221,-43.33,1650,20240805,35.15,3850,-42.08,20240102,1650,35.15,20240805,3935,-43.33,20231221,1650,35.15,20240805,1.50,N,131400,500,297 억,,139856,N,N,0,N,00,N +20241120,090838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2240,-35,5,-1.54,622691155,273043,3.04,2275,2320,2230,2955,1595,2275,2280.58,0.23,0,12226,2815,2545,2280,2010,1745,2680,2145,298,680,500,1630,5,1,59589882,1335,80.00,1.10,12,0.46,28.00,2035.00,3935,20231221,-43.07,1650,20240805,35.76,3850,-41.82,20240102,1650,35.76,20240805,3935,-43.07,20231221,1650,35.76,20240805,1.50,N,131400,500,297 억,,139856,N,N,0,N,00,N 20241119,160752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2275,295,2,14.90,21148254460,8927389,2886.23,2045,2550,2015,2570,1386,1980,2368.97,0.47,0,-138378,2046,2012,1956,1922,1866,2030,1940,298,590,500,1420,5,1,59589882,1356,81.25,1.12,12,14.98,28.00,2035.00,3935,20231221,-42.19,1650,20240805,37.88,3850,-40.91,20240102,1650,37.88,20240805,3935,-42.19,20231221,1650,37.88,20240805,1.54,N,131400,500,297 억,,277728,N,N,0,N,00,N 20241119,150804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2265,285,2,14.39,20553763345,8664114,2801.11,2045,2550,2015,2570,1386,1980,2372.29,0.47,0,-147577,2046,2012,1956,1922,1866,2030,1940,298,590,500,1420,5,1,59589882,1350,80.89,1.11,12,14.54,28.00,2035.00,3935,20231221,-42.44,1650,20240805,37.27,3850,-41.17,20240102,1650,37.27,20240805,3935,-42.44,20231221,1650,37.27,20240805,1.54,N,131400,500,297 억,,277728,N,N,0,N,00,N 20241119,140804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2275,295,2,14.90,19965214080,8405420,2717.47,2045,2550,2015,2570,1386,1980,2375.28,0.47,0,-163557,2046,2012,1956,1922,1866,2030,1940,298,590,500,1420,5,1,59589882,1356,81.25,1.12,12,14.11,28.00,2035.00,3935,20231221,-42.19,1650,20240805,37.88,3850,-40.91,20240102,1650,37.88,20240805,3935,-42.19,20231221,1650,37.88,20240805,1.54,N,131400,500,297 억,,277728,N,N,0,N,00,N diff --git a/131760/price/prices-20241101.csv b/131760/price/prices-20241101.csv index ff6406c089c4..6b5aa4eec304 100644 --- a/131760/price/prices-20241101.csv +++ b/131760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160826,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,767,7,2,0.92,43075615,56167,110.53,760,775,760,988,532,760,766.92,1.11,0,-5002,768,764,758,754,748,766,756,218,228,500,530,1,1,43431583,333,-4.38,1.08,12,0.13,-175.00,709.00,1086,20231206,-29.37,720,20240909,6.53,1059,-27.57,20240307,720,6.53,20240909,1086,-29.37,20231206,720,6.53,20240909,0.06,N,131760,500,218 억,,481806,N,N,0,N,00,N +20241120,150836,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,767,7,2,0.92,41218273,53738,105.75,760,775,760,988,532,760,767.02,1.11,0,-4811,768,764,758,754,748,766,756,218,228,500,530,1,1,43431583,333,-4.38,1.08,12,0.12,-175.00,709.00,1086,20231206,-29.37,720,20240909,6.53,1059,-27.57,20240307,720,6.53,20240909,1086,-29.37,20231206,720,6.53,20240909,0.06,N,131760,500,218 억,,481806,N,N,0,N,00,N +20241120,140839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,766,6,2,0.79,34899076,45474,89.49,760,775,760,988,532,760,767.45,1.11,0,-3481,768,764,758,754,748,766,756,218,228,500,530,1,1,43431583,333,-4.38,1.08,12,0.10,-175.00,709.00,1086,20231206,-29.47,720,20240909,6.39,1059,-27.67,20240307,720,6.39,20240909,1086,-29.47,20231206,720,6.39,20240909,0.06,N,131760,500,218 억,,481806,N,N,0,N,00,N +20241120,130841,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,769,9,2,1.18,33891019,44158,86.90,760,775,760,988,532,760,767.49,1.11,0,-2666,768,764,758,754,748,766,756,218,228,500,530,1,1,43431583,334,-4.39,1.08,12,0.10,-175.00,709.00,1086,20231206,-29.19,720,20240909,6.81,1059,-27.38,20240307,720,6.81,20240909,1086,-29.19,20231206,720,6.81,20240909,0.06,N,131760,500,218 억,,481806,N,N,0,N,00,N +20241120,120839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,766,6,2,0.79,28387540,36965,72.74,760,775,760,988,532,760,767.96,1.11,0,-1926,768,764,758,754,748,766,756,218,228,500,530,1,1,43431583,333,-4.38,1.08,12,0.09,-175.00,709.00,1086,20231206,-29.47,720,20240909,6.39,1059,-27.67,20240307,720,6.39,20240909,1086,-29.47,20231206,720,6.39,20240909,0.06,N,131760,500,218 억,,481806,N,N,0,N,00,N +20241120,110841,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,771,11,2,1.45,21666261,28169,55.43,760,775,760,988,532,760,769.15,1.11,0,563,768,764,758,754,748,766,756,218,228,500,530,1,1,43431583,335,-4.41,1.09,12,0.06,-175.00,709.00,1086,20231206,-29.01,720,20240909,7.08,1059,-27.20,20240307,720,7.08,20240909,1086,-29.01,20231206,720,7.08,20240909,0.06,N,131760,500,218 억,,481806,N,N,0,N,00,N +20241120,100839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,769,9,2,1.18,19380724,25190,49.57,760,775,760,988,532,760,769.38,1.11,0,247,768,764,758,754,748,766,756,218,228,500,530,1,1,43431583,334,-4.39,1.08,12,0.06,-175.00,709.00,1086,20231206,-29.19,720,20240909,6.81,1059,-27.38,20240307,720,6.81,20240909,1086,-29.19,20231206,720,6.81,20240909,0.06,N,131760,500,218 억,,481806,N,N,0,N,00,N +20241120,090838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,769,9,2,1.18,208249,274,0.54,760,769,760,988,532,760,760.03,1.11,0,-11,768,764,758,754,748,766,756,218,228,500,530,1,1,43431583,334,-4.39,1.08,12,0.00,-175.00,709.00,1086,20231206,-29.19,720,20240909,6.81,1059,-27.38,20240307,720,6.81,20240909,1086,-29.19,20231206,720,6.81,20240909,0.06,N,131760,500,218 억,,481806,N,N,0,N,00,N 20241119,160753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,7,2,0.93,38291816,50592,55.44,757,762,752,978,528,753,756.87,1.12,0,-4924,773,763,757,747,741,760,744,218,225,500,520,1,1,43431583,330,-4.34,1.07,12,0.12,-175.00,709.00,1086,20231206,-30.02,720,20240909,5.56,1059,-28.23,20240307,720,5.56,20240909,1086,-30.02,20231206,720,5.56,20240909,0.06,N,131760,500,218 억,,487521,N,N,0,N,00,N 20241119,150804,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,6,2,0.80,36893455,48752,53.42,757,762,752,978,528,753,756.76,1.12,0,-4904,773,763,757,747,741,760,744,218,225,500,520,1,1,43431583,330,-4.34,1.07,12,0.11,-175.00,709.00,1086,20231206,-30.11,720,20240909,5.42,1059,-28.33,20240307,720,5.42,20240909,1086,-30.11,20231206,720,5.42,20240909,0.06,N,131760,500,218 억,,487521,N,N,0,N,00,N 20241119,140804,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,6,2,0.80,26016116,34372,37.67,757,762,752,978,528,753,756.90,1.12,0,-4221,773,763,757,747,741,760,744,218,225,500,520,1,1,43431583,330,-4.34,1.07,12,0.08,-175.00,709.00,1086,20231206,-30.11,720,20240909,5.42,1059,-28.33,20240307,720,5.42,20240909,1086,-30.11,20231206,720,5.42,20240909,0.06,N,131760,500,218 억,,487521,N,N,0,N,00,N diff --git a/131970/price/prices-20241101.csv b/131970/price/prices-20241101.csv index aa137bdaae2c..3c0aa7a27124 100644 --- a/131970/price/prices-20241101.csv +++ b/131970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160827,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,23000,-750,5,-3.16,3904329650,168206,163.29,23550,23750,22850,30850,16650,23750,23211.91,5.91,0,-6448,24683,24216,23833,23366,22983,24025,23175,85,7100,500,17570,50,1,17006566,3912,8.10,1.10,12,0.99,2839.00,20922.00,64000,20231130,-64.06,22850,20241120,0.66,62700,-63.32,20240104,22850,0.66,20241120,64000,-64.06,20231130,22850,0.66,20241120,2.18,N,131970,500,85 억,,1005754,N,N,484,N,00,N +20241120,150836,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,23050,-700,5,-2.95,3675039100,158262,153.64,23550,23750,22850,30850,16650,23750,23221.20,5.91,0,-6241,24683,24216,23833,23366,22983,24025,23175,85,7100,500,17570,50,1,17006566,3920,8.12,1.10,12,0.93,2839.00,20922.00,64000,20231130,-63.98,22850,20241120,0.88,62700,-63.24,20240104,22850,0.88,20241120,64000,-63.98,20231130,22850,0.88,20241120,2.18,N,131970,500,85 억,,1005754,N,N,525,N,00,N +20241120,140840,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,23050,-700,5,-2.95,2794693400,120117,116.61,23550,23750,22850,30850,16650,23750,23266.39,5.91,0,-7347,24683,24216,23833,23366,22983,24025,23175,85,7100,500,17570,50,1,17006566,3920,8.12,1.10,12,0.71,2839.00,20922.00,64000,20231130,-63.98,22850,20241120,0.88,62700,-63.24,20240104,22850,0.88,20241120,64000,-63.98,20231130,22850,0.88,20241120,2.18,N,131970,500,85 억,,1005754,N,N,525,N,00,N +20241120,130841,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,23200,-550,5,-2.32,1938619300,83009,80.58,23550,23750,22850,30850,16650,23750,23354.28,5.91,0,-275,24683,24216,23833,23366,22983,24025,23175,85,7100,500,17570,50,1,17006566,3946,8.17,1.11,12,0.49,2839.00,20922.00,64000,20231130,-63.75,22850,20241120,1.53,62700,-63.00,20240104,22850,1.53,20241120,64000,-63.75,20231130,22850,1.53,20241120,2.18,N,131970,500,85 억,,1005754,N,N,525,N,00,N +20241120,120839,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,23550,-200,5,-0.84,1625421650,69595,67.56,23550,23750,22850,30850,16650,23750,23355.38,5.91,0,-1040,24683,24216,23833,23366,22983,24025,23175,85,7100,500,17570,50,1,17006566,4005,8.30,1.13,12,0.41,2839.00,20922.00,64000,20231130,-63.20,22850,20241120,3.06,62700,-62.44,20240104,22850,3.06,20241120,64000,-63.20,20231130,22850,3.06,20241120,2.18,N,131970,500,85 억,,1005754,N,N,525,N,00,N +20241120,110842,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,23300,-450,5,-1.89,1370522600,58751,57.03,23550,23750,22850,30850,16650,23750,23327.58,5.91,0,-4299,24683,24216,23833,23366,22983,24025,23175,85,7100,500,17570,50,1,17006566,3963,8.21,1.11,12,0.35,2839.00,20922.00,64000,20231130,-63.59,22850,20241120,1.97,62700,-62.84,20240104,22850,1.97,20241120,64000,-63.59,20231130,22850,1.97,20241120,2.18,N,131970,500,85 억,,1005754,N,N,525,N,00,N +20241120,100839,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,23400,-350,5,-1.47,984438800,42269,41.03,23550,23750,22850,30850,16650,23750,23289.74,5.91,0,-6515,24683,24216,23833,23366,22983,24025,23175,85,7100,500,17570,50,1,17006566,3980,8.24,1.12,12,0.25,2839.00,20922.00,64000,20231130,-63.44,22850,20241120,2.41,62700,-62.68,20240104,22850,2.41,20241120,64000,-63.44,20231130,22850,2.41,20241120,2.18,N,131970,500,85 억,,1005754,N,N,525,N,00,N +20241120,090838,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,23600,-150,5,-0.63,159363250,6754,6.56,23550,23750,23500,30850,16650,23750,23595.16,5.91,0,-3241,24683,24216,23833,23366,22983,24025,23175,85,7100,500,17570,50,1,17006566,4014,8.31,1.13,12,0.04,2839.00,20922.00,64000,20231130,-63.13,23450,20241119,0.64,62700,-62.36,20240104,23450,0.64,20241119,64000,-63.13,20231130,23450,0.64,20241119,2.18,N,131970,500,85 억,,1005754,N,N,525,N,00,N 20241119,160753,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,23750,-450,5,-1.86,2444236850,102813,60.08,24200,24300,23450,31450,16950,24200,23773.64,6.00,0,-12702,26000,25100,24500,23600,23000,24800,23300,85,7250,500,17900,50,1,17006566,4039,8.37,1.14,12,0.60,2839.00,20922.00,64000,20231130,-62.89,23450,20241119,1.28,62700,-62.12,20240104,23450,1.28,20241119,64000,-62.89,20231130,23450,1.28,20241119,2.23,N,131970,500,85 억,,1020510,N,N,525,N,00,N 20241119,150804,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,23700,-500,5,-2.07,2227035150,93657,54.73,24200,24300,23450,31450,16950,24200,23778.63,6.00,0,-8903,26000,25100,24500,23600,23000,24800,23300,85,7250,500,17900,50,1,17006566,4031,8.35,1.13,12,0.55,2839.00,20922.00,64000,20231130,-62.97,23450,20241119,1.07,62700,-62.20,20240104,23450,1.07,20241119,64000,-62.97,20231130,23450,1.07,20241119,2.23,N,131970,500,85 억,,1020510,N,N,186,N,00,N 20241119,140805,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,23750,-450,5,-1.86,1711802850,71809,41.96,24200,24300,23500,31450,16950,24200,23838.28,6.00,0,-9856,26000,25100,24500,23600,23000,24800,23300,85,7250,500,17900,50,1,17006566,4039,8.37,1.14,12,0.42,2839.00,20922.00,64000,20231130,-62.89,23500,20241119,1.06,62700,-62.12,20240104,23500,1.06,20241119,64000,-62.89,20231130,23500,1.06,20241119,2.23,N,131970,500,85 억,,1020510,N,N,186,N,00,N diff --git a/133750/price/prices-20241101.csv b/133750/price/prices-20241101.csv index d0a09dc64b3f..f91f9cec69aa 100644 --- a/133750/price/prices-20241101.csv +++ b/133750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1942,-31,5,-1.57,127246398,65436,144.66,1973,1973,1931,2560,1382,1973,1944.59,1.73,0,-3312,1998,1985,1976,1963,1954,1981,1959,117,587,500,1260,1,1,23407077,455,-14.18,0.73,12,0.28,-137.00,2659.00,3670,20240206,-47.08,1647,20240805,17.91,3670,-47.08,20240206,1647,17.91,20240805,3670,-47.08,20240206,1647,17.91,20240805,4.19,N,133750,500,117 억,,404433,N,N,0,N,00,N +20241120,150836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1936,-37,5,-1.88,123619921,63564,140.52,1973,1973,1931,2560,1382,1973,1944.81,1.73,0,-2198,1998,1985,1976,1963,1954,1981,1959,117,587,500,1260,1,1,23407077,453,-14.13,0.73,12,0.27,-137.00,2659.00,3670,20240206,-47.25,1647,20240805,17.55,3670,-47.25,20240206,1647,17.55,20240805,3670,-47.25,20240206,1647,17.55,20240805,4.19,N,133750,500,117 억,,404433,N,N,0,N,00,N +20241120,140840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1944,-29,5,-1.47,108443373,55743,123.23,1973,1973,1931,2560,1382,1973,1945.42,1.73,0,1338,1998,1985,1976,1963,1954,1981,1959,117,587,500,1260,1,1,23407077,455,-14.19,0.73,12,0.24,-137.00,2659.00,3670,20240206,-47.03,1647,20240805,18.03,3670,-47.03,20240206,1647,18.03,20240805,3670,-47.03,20240206,1647,18.03,20240805,4.19,N,133750,500,117 억,,404433,N,N,0,N,00,N +20241120,130841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1947,-26,5,-1.32,96439924,49558,109.56,1973,1973,1931,2560,1382,1973,1946.00,1.73,0,1375,1998,1985,1976,1963,1954,1981,1959,117,587,500,1260,1,1,23407077,456,-14.21,0.73,12,0.21,-137.00,2659.00,3670,20240206,-46.95,1647,20240805,18.21,3670,-46.95,20240206,1647,18.21,20240805,3670,-46.95,20240206,1647,18.21,20240805,4.19,N,133750,500,117 억,,404433,N,N,0,N,00,N +20241120,120839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1945,-28,5,-1.42,88438033,45445,100.47,1973,1973,1931,2560,1382,1973,1946.05,1.73,0,-339,1998,1985,1976,1963,1954,1981,1959,117,587,500,1260,1,1,23407077,455,-14.20,0.73,12,0.19,-137.00,2659.00,3670,20240206,-47.00,1647,20240805,18.09,3670,-47.00,20240206,1647,18.09,20240805,3670,-47.00,20240206,1647,18.09,20240805,4.19,N,133750,500,117 억,,404433,N,N,0,N,00,N +20241120,110842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1950,-23,5,-1.17,72185042,37095,82.01,1973,1973,1931,2560,1382,1973,1945.95,1.73,0,-4020,1998,1985,1976,1963,1954,1981,1959,117,587,500,1260,1,1,23407077,456,-14.23,0.73,12,0.16,-137.00,2659.00,3670,20240206,-46.87,1647,20240805,18.40,3670,-46.87,20240206,1647,18.40,20240805,3670,-46.87,20240206,1647,18.40,20240805,4.19,N,133750,500,117 억,,404433,N,N,0,N,00,N +20241120,100840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1949,-24,5,-1.22,55077696,28298,62.56,1973,1973,1931,2560,1382,1973,1946.35,1.73,0,-2944,1998,1985,1976,1963,1954,1981,1959,117,587,500,1260,1,1,23407077,456,-14.23,0.73,12,0.12,-137.00,2659.00,3670,20240206,-46.89,1647,20240805,18.34,3670,-46.89,20240206,1647,18.34,20240805,3670,-46.89,20240206,1647,18.34,20240805,4.19,N,133750,500,117 억,,404433,N,N,0,N,00,N +20241120,090839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1955,-18,5,-0.91,14518418,7422,16.41,1973,1973,1947,2560,1382,1973,1956.13,1.73,0,41,1998,1985,1976,1963,1954,1981,1959,117,587,500,1260,1,1,23407077,458,-14.27,0.74,12,0.03,-137.00,2659.00,3670,20240206,-46.73,1647,20240805,18.70,3670,-46.73,20240206,1647,18.70,20240805,3670,-46.73,20240206,1647,18.70,20240805,4.19,N,133750,500,117 억,,404433,N,N,0,N,00,N 20241119,160753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1973,-11,5,-0.55,89366336,45232,63.32,1986,1989,1967,2575,1389,1984,1975.73,1.82,0,-21610,2010,1997,1973,1960,1936,2003,1966,117,591,500,1260,1,1,23407077,462,-14.40,0.74,12,0.19,-137.00,2659.00,3670,20240206,-46.24,1647,20240805,19.79,3670,-46.24,20240206,1647,19.79,20240805,3670,-46.24,20240206,1647,19.79,20240805,4.22,N,133750,500,117 억,,425963,N,N,0,N,00,N 20241119,150805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1975,-9,5,-0.45,79426065,40193,56.26,1986,1989,1967,2575,1389,1984,1976.11,1.82,0,-20076,2010,1997,1973,1960,1936,2003,1966,117,591,500,1260,1,1,23407077,462,-14.42,0.74,12,0.17,-137.00,2659.00,3670,20240206,-46.19,1647,20240805,19.91,3670,-46.19,20240206,1647,19.91,20240805,3670,-46.19,20240206,1647,19.91,20240805,4.22,N,133750,500,117 억,,425963,N,N,0,N,00,N 20241119,140805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1981,-3,5,-0.15,55707520,28178,39.44,1986,1989,1967,2575,1389,1984,1976.98,1.82,0,-13263,2010,1997,1973,1960,1936,2003,1966,117,591,500,1260,1,1,23407077,464,-14.46,0.75,12,0.12,-137.00,2659.00,3670,20240206,-46.02,1647,20240805,20.28,3670,-46.02,20240206,1647,20.28,20240805,3670,-46.02,20240206,1647,20.28,20240805,4.22,N,133750,500,117 억,,425963,N,N,0,N,00,N diff --git a/133820/price/prices-20241101.csv b/133820/price/prices-20241101.csv index 8c7dbd41475f..67f4f5245e65 100644 --- a/133820/price/prices-20241101.csv +++ b/133820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160827,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1065,30,2,2.90,148491706,139433,208.10,1006,1100,1006,1345,725,1035,1064.97,0.60,0,-5591,1073,1053,1026,1006,979,1040,993,167,310,500,680,1,1,30826118,328,-1.85,0.52,12,0.45,-576.00,2043.00,1557,20240318,-31.60,801,20240909,32.96,1557,-31.60,20240318,801,32.96,20240909,1557,-31.60,20240318,801,32.96,20240909,0.02,N,133820,500,166 억,,183861,N,N,1,N,00,N +20241120,150837,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1077,42,2,4.06,130208113,122295,182.52,1006,1100,1006,1345,725,1035,1064.71,0.60,0,-6642,1073,1053,1026,1006,979,1040,993,167,310,500,680,1,1,30826118,332,-1.87,0.53,12,0.40,-576.00,2043.00,1557,20240318,-30.83,801,20240909,34.46,1557,-30.83,20240318,801,34.46,20240909,1557,-30.83,20240318,801,34.46,20240909,0.02,N,133820,500,166 억,,183861,N,N,0,N,00,N +20241120,140840,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1080,45,2,4.35,101249266,95342,142.29,1006,1100,1006,1345,725,1035,1061.96,0.60,0,-7289,1073,1053,1026,1006,979,1040,993,167,310,500,680,1,1,30826118,333,-1.88,0.53,12,0.31,-576.00,2043.00,1557,20240318,-30.64,801,20240909,34.83,1557,-30.64,20240318,801,34.83,20240909,1557,-30.64,20240318,801,34.83,20240909,0.02,N,133820,500,166 억,,183861,N,N,0,N,00,N +20241120,130842,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1054,19,2,1.84,59417255,56310,84.04,1006,1100,1006,1345,725,1035,1055.18,0.60,0,-5043,1073,1053,1026,1006,979,1040,993,167,310,500,680,1,1,30826118,325,-1.83,0.52,12,0.18,-576.00,2043.00,1557,20240318,-32.31,801,20240909,31.59,1557,-32.31,20240318,801,31.59,20240909,1557,-32.31,20240318,801,31.59,20240909,0.02,N,133820,500,166 억,,183861,N,N,0,N,00,N +20241120,120840,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1041,6,2,0.58,43134002,40876,61.01,1006,1100,1006,1345,725,1035,1055.24,0.60,0,-2430,1073,1053,1026,1006,979,1040,993,167,310,500,680,1,1,30826118,321,-1.81,0.51,12,0.13,-576.00,2043.00,1557,20240318,-33.14,801,20240909,29.96,1557,-33.14,20240318,801,29.96,20240909,1557,-33.14,20240318,801,29.96,20240909,0.02,N,133820,500,166 억,,183861,N,N,0,N,00,N +20241120,110842,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1040,5,2,0.48,37639166,35595,53.12,1006,1100,1006,1345,725,1035,1057.43,0.60,0,325,1073,1053,1026,1006,979,1040,993,167,310,500,680,1,1,30826118,321,-1.81,0.51,12,0.12,-576.00,2043.00,1557,20240318,-33.20,801,20240909,29.84,1557,-33.20,20240318,801,29.84,20240909,1557,-33.20,20240318,801,29.84,20240909,0.02,N,133820,500,166 억,,183861,N,N,0,N,00,N +20241120,100840,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1031,-4,5,-0.39,32772044,30873,46.08,1006,1100,1006,1345,725,1035,1061.51,0.60,0,-856,1073,1053,1026,1006,979,1040,993,167,310,500,680,1,1,30826118,318,-1.79,0.50,12,0.10,-576.00,2043.00,1557,20240318,-33.78,801,20240909,28.71,1557,-33.78,20240318,801,28.71,20240909,1557,-33.78,20240318,801,28.71,20240909,0.02,N,133820,500,166 억,,183861,N,N,0,N,00,N +20241120,090839,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1020,-15,5,-1.45,193156,191,0.29,1006,1021,1006,1345,725,1035,1011.29,0.60,0,35,1073,1053,1026,1006,979,1040,993,167,310,500,680,1,1,30826118,314,-1.77,0.50,12,0.00,-576.00,2043.00,1557,20240318,-34.49,801,20240909,27.34,1557,-34.49,20240318,801,27.34,20240909,1557,-34.49,20240318,801,27.34,20240909,0.02,N,133820,500,166 억,,183861,N,N,0,N,00,N 20241119,160753,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1035,-11,5,-1.05,68691507,66944,74.51,1046,1046,999,1359,733,1046,1026.10,0.59,0,1436,1093,1069,1022,998,951,1081,1010,167,313,500,690,1,1,30826118,319,-1.80,0.51,12,0.22,-576.00,2043.00,1557,20240318,-33.53,801,20240909,29.21,1557,-33.53,20240318,801,29.21,20240909,1557,-33.53,20240318,801,29.21,20240909,0.02,N,133820,500,166 억,,182386,N,N,0,N,00,N 20241119,150805,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1043,-3,5,-0.29,65194223,63566,70.75,1046,1046,999,1359,733,1046,1025.61,0.59,0,1432,1093,1069,1022,998,951,1081,1010,167,313,500,690,1,1,30826118,322,-1.81,0.51,12,0.21,-576.00,2043.00,1557,20240318,-33.01,801,20240909,30.21,1557,-33.01,20240318,801,30.21,20240909,1557,-33.01,20240318,801,30.21,20240909,0.02,N,133820,500,166 억,,182386,N,N,0,N,00,N 20241119,140805,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1040,-6,5,-0.57,50661211,49522,55.12,1046,1046,999,1359,733,1046,1023.00,0.59,0,1236,1093,1069,1022,998,951,1081,1010,167,313,500,690,1,1,30826118,321,-1.81,0.51,12,0.16,-576.00,2043.00,1557,20240318,-33.20,801,20240909,29.84,1557,-33.20,20240318,801,29.84,20240909,1557,-33.20,20240318,801,29.84,20240909,0.02,N,133820,500,166 억,,182386,N,N,0,N,00,N diff --git a/134060/price/prices-20241101.csv b/134060/price/prices-20241101.csv index 14b03f7a0fc7..9aa2a450e625 100644 --- a/134060/price/prices-20241101.csv +++ b/134060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4315,145,2,3.48,7553830,1779,22.32,4145,4395,4140,5420,2920,4170,4246.11,0.32,0,34,4256,4212,4191,4147,4126,4202,4137,24,1250,500,2830,5,1,4769250,206,14.88,0.79,12,0.04,290.00,5433.00,5600,20231222,-22.95,4000,20240805,7.88,5450,-20.83,20240103,4000,7.88,20240805,5600,-22.95,20231222,4000,7.88,20240805,0.00,N,134060,500,23 억,,15211,N,N,0,N,00,N +20241120,150837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4345,175,2,4.20,6181575,1461,18.33,4145,4395,4140,5420,2920,4170,4231.06,0.32,0,58,4256,4212,4191,4147,4126,4202,4137,24,1250,500,2830,5,1,4769250,207,14.98,0.80,12,0.03,290.00,5433.00,5600,20231222,-22.41,4000,20240805,8.62,5450,-20.28,20240103,4000,8.62,20240805,5600,-22.41,20231222,4000,8.62,20240805,0.00,N,134060,500,23 억,,15211,N,N,0,N,00,N +20241120,140841,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4265,95,2,2.28,4535130,1081,13.57,4145,4295,4140,5420,2920,4170,4195.31,0.32,0,44,4256,4212,4191,4147,4126,4202,4137,24,1250,500,2830,5,1,4769250,203,14.71,0.79,12,0.02,290.00,5433.00,5600,20231222,-23.84,4000,20240805,6.62,5450,-21.74,20240103,4000,6.62,20240805,5600,-23.84,20231222,4000,6.62,20240805,0.00,N,134060,500,23 억,,15211,N,N,0,N,00,N +20241120,130842,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4220,50,2,1.20,3166940,757,9.50,4145,4295,4140,5420,2920,4170,4183.54,0.32,0,-8,4256,4212,4191,4147,4126,4202,4137,24,1250,500,2830,5,1,4769250,201,14.55,0.78,12,0.02,290.00,5433.00,5600,20231222,-24.64,4000,20240805,5.50,5450,-22.57,20240103,4000,5.50,20240805,5600,-24.64,20231222,4000,5.50,20240805,0.00,N,134060,500,23 억,,15211,N,N,0,N,00,N +20241120,120840,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4215,45,2,1.08,3095200,740,9.29,4145,4295,4140,5420,2920,4170,4182.70,0.32,0,1,4256,4212,4191,4147,4126,4202,4137,24,1250,500,2830,5,1,4769250,201,14.53,0.78,12,0.02,290.00,5433.00,5600,20231222,-24.73,4000,20240805,5.38,5450,-22.66,20240103,4000,5.38,20240805,5600,-24.73,20231222,4000,5.38,20240805,0.00,N,134060,500,23 억,,15211,N,N,0,N,00,N +20241120,110843,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4220,50,2,1.20,3090985,739,9.27,4145,4295,4140,5420,2920,4170,4182.66,0.32,0,1,4256,4212,4191,4147,4126,4202,4137,24,1250,500,2830,5,1,4769250,201,14.55,0.78,12,0.02,290.00,5433.00,5600,20231222,-24.64,4000,20240805,5.50,5450,-22.57,20240103,4000,5.50,20240805,5600,-24.64,20231222,4000,5.50,20240805,0.00,N,134060,500,23 억,,15211,N,N,0,N,00,N +20241120,100840,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4220,50,2,1.20,3086765,738,9.26,4145,4295,4140,5420,2920,4170,4182.61,0.32,0,1,4256,4212,4191,4147,4126,4202,4137,24,1250,500,2830,5,1,4769250,201,14.55,0.78,12,0.02,290.00,5433.00,5600,20231222,-24.64,4000,20240805,5.50,5450,-22.57,20240103,4000,5.50,20240805,5600,-24.64,20231222,4000,5.50,20240805,0.00,N,134060,500,23 억,,15211,N,N,0,N,00,N +20241120,090839,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4170,0,3,0.00,1911775,459,5.76,4145,4175,4140,5420,2920,4170,4165.09,0.32,0,0,4256,4212,4191,4147,4126,4202,4137,24,1250,500,2830,5,1,4769250,199,14.38,0.77,12,0.01,290.00,5433.00,5600,20231222,-25.54,4000,20240805,4.25,5450,-23.49,20240103,4000,4.25,20240805,5600,-25.54,20231222,4000,4.25,20240805,0.00,N,134060,500,23 억,,15211,N,N,0,N,00,N 20241119,160754,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4170,-15,5,-0.36,33397750,7969,101.23,4185,4235,4170,5440,2930,4185,4190.96,0.32,0,19,4285,4235,4160,4110,4035,4260,4135,24,1255,500,2840,5,1,4769250,199,14.38,0.77,12,0.17,290.00,5433.00,5600,20231222,-25.54,4000,20240805,4.25,5450,-23.49,20240103,4000,4.25,20240805,5600,-25.54,20231222,4000,4.25,20240805,0.00,N,134060,500,23 억,,15192,N,N,0,N,00,N 20241119,150805,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4195,10,2,0.24,17764150,4229,53.72,4185,4235,4175,5440,2930,4185,4200.56,0.32,0,71,4285,4235,4160,4110,4035,4260,4135,24,1255,500,2840,5,1,4769250,200,14.47,0.77,12,0.09,290.00,5433.00,5600,20231222,-25.09,4000,20240805,4.88,5450,-23.03,20240103,4000,4.88,20240805,5600,-25.09,20231222,4000,4.88,20240805,0.00,N,134060,500,23 억,,15192,N,N,0,N,00,N 20241119,140805,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4195,10,2,0.24,17764150,4229,53.72,4185,4235,4175,5440,2930,4185,4200.56,0.32,0,71,4285,4235,4160,4110,4035,4260,4135,24,1255,500,2840,5,1,4769250,200,14.47,0.77,12,0.09,290.00,5433.00,5600,20231222,-25.09,4000,20240805,4.88,5450,-23.03,20240103,4000,4.88,20240805,5600,-25.09,20231222,4000,4.88,20240805,0.00,N,134060,500,23 억,,15192,N,N,0,N,00,N diff --git a/134380/price/prices-20241101.csv b/134380/price/prices-20241101.csv index 28ea7083cd78..b2d699e9e399 100644 --- a/134380/price/prices-20241101.csv +++ b/134380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160828,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77400,-300,5,-0.39,25494600,328,280.34,79900,79900,77200,101000,54400,77700,77727.44,0.32,0,-2,77966,77832,77766,77632,77566,77800,77600,24,23300,1000,57490,100,1,2199268,1702,7.80,1.08,12,0.01,9919.00,71365.00,86200,20240820,-10.21,67100,20231120,15.35,86200,-10.21,20240820,68000,13.82,20240122,86200,-10.21,20240820,67100,15.35,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N +20241120,150837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77200,-500,5,-0.64,9008400,115,98.29,79900,79900,77200,101000,54400,77700,78333.91,0.32,0,0,77966,77832,77766,77632,77566,77800,77600,24,23300,1000,57490,100,1,2199268,1698,7.78,1.08,12,0.01,9919.00,71365.00,86200,20240820,-10.44,67100,20231120,15.05,86200,-10.44,20240820,68000,13.53,20240122,86200,-10.44,20240820,67100,15.05,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N +20241120,140841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77600,-100,5,-0.13,4901500,62,52.99,79900,79900,77500,101000,54400,77700,79056.45,0.32,0,0,77966,77832,77766,77632,77566,77800,77600,24,23300,1000,57490,100,1,2199268,1707,7.82,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.98,67100,20231120,15.65,86200,-9.98,20240820,68000,14.12,20240122,86200,-9.98,20240820,67100,15.65,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N +20241120,130842,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,-200,5,-0.26,4513500,57,48.72,79900,79900,77500,101000,54400,77700,79184.21,0.32,0,0,77966,77832,77766,77632,77566,77800,77600,24,23300,1000,57490,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,67100,20231120,15.50,86200,-10.09,20240820,68000,13.97,20240122,86200,-10.09,20240820,67100,15.50,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N +20241120,120840,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,-200,5,-0.26,4513500,57,48.72,79900,79900,77500,101000,54400,77700,79184.21,0.32,0,0,77966,77832,77766,77632,77566,77800,77600,24,23300,1000,57490,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,67100,20231120,15.50,86200,-10.09,20240820,68000,13.97,20240122,86200,-10.09,20240820,67100,15.50,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N +20241120,110843,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,-200,5,-0.26,4513500,57,48.72,79900,79900,77500,101000,54400,77700,79184.21,0.32,0,0,77966,77832,77766,77632,77566,77800,77600,24,23300,1000,57490,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,67100,20231120,15.50,86200,-10.09,20240820,68000,13.97,20240122,86200,-10.09,20240820,67100,15.50,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N +20241120,100841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,-200,5,-0.26,4513500,57,48.72,79900,79900,77500,101000,54400,77700,79184.21,0.32,0,0,77966,77832,77766,77632,77566,77800,77600,24,23300,1000,57490,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,67100,20231120,15.50,86200,-10.09,20240820,68000,13.97,20240122,86200,-10.09,20240820,67100,15.50,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N +20241120,090839,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79900,2200,2,2.83,79900,1,0.85,79900,79900,79900,101000,54400,77700,79900.00,0.32,0,0,77966,77832,77766,77632,77566,77800,77600,24,23300,1000,57490,100,1,2199268,1757,8.06,1.12,12,0.00,9919.00,71365.00,86200,20240820,-7.31,67100,20231120,19.08,86200,-7.31,20240820,68000,17.50,20240122,86200,-7.31,20240820,67100,19.08,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N 20241119,160754,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77700,-200,5,-0.26,9102800,117,19.50,77900,77900,77700,101200,54600,77900,77801.71,0.32,0,83,80033,78966,78433,77366,76833,78700,77100,24,23300,1000,57640,100,1,2199268,1709,7.83,1.09,12,0.01,9919.00,71365.00,86200,20240820,-9.86,67000,20231110,15.97,86200,-9.86,20240820,68000,14.26,20240122,86200,-9.86,20240820,67100,15.80,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N 20241119,150806,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77800,-100,5,-0.13,8170400,105,17.50,77900,77900,77700,101200,54600,77900,77813.33,0.32,0,84,80033,78966,78433,77366,76833,78700,77100,24,23300,1000,57640,100,1,2199268,1711,7.84,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.74,67000,20231110,16.12,86200,-9.74,20240820,68000,14.41,20240122,86200,-9.74,20240820,67100,15.95,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N 20241119,140806,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77700,-200,5,-0.26,1946400,25,4.17,77900,77900,77700,101200,54600,77900,77856.00,0.32,0,4,80033,78966,78433,77366,76833,78700,77100,24,23300,1000,57640,100,1,2199268,1709,7.83,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.86,67000,20231110,15.97,86200,-9.86,20240820,68000,14.26,20240122,86200,-9.86,20240820,67100,15.80,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N diff --git a/134580/price/prices-20241101.csv b/134580/price/prices-20241101.csv index 06ce731993e4..09d3f1989bd1 100644 --- a/134580/price/prices-20241101.csv +++ b/134580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1621,-4,5,-0.25,62766827,38787,157.60,1625,1659,1590,2110,1138,1625,1618.24,2.80,0,3639,1688,1656,1628,1596,1568,1642,1582,110,485,500,1000,1,1,22025767,357,-3.01,0.92,12,0.18,-539.00,1757.00,4395,20231215,-63.12,1506,20241115,7.64,4105,-60.51,20240124,1506,7.64,20241115,4395,-63.12,20231215,1506,7.64,20241115,0.86,N,134580,500,110 억,,617492,N,N,0,N,00,N +20241120,150837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1633,8,2,0.49,56886181,35165,142.88,1625,1659,1590,2110,1138,1625,1617.69,2.80,0,5244,1688,1656,1628,1596,1568,1642,1582,110,485,500,1000,1,1,22025767,360,-3.03,0.93,12,0.16,-539.00,1757.00,4395,20231215,-62.84,1506,20241115,8.43,4105,-60.22,20240124,1506,8.43,20241115,4395,-62.84,20231215,1506,8.43,20241115,0.86,N,134580,500,110 억,,617492,N,N,0,N,00,N +20241120,140841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1638,13,2,0.80,55187206,34122,138.65,1625,1659,1590,2110,1138,1625,1617.35,2.80,0,5339,1688,1656,1628,1596,1568,1642,1582,110,485,500,1000,1,1,22025767,361,-3.04,0.93,12,0.15,-539.00,1757.00,4395,20231215,-62.73,1506,20241115,8.76,4105,-60.10,20240124,1506,8.76,20241115,4395,-62.73,20231215,1506,8.76,20241115,0.86,N,134580,500,110 억,,617492,N,N,0,N,00,N +20241120,130843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1645,20,2,1.23,48487416,30017,121.97,1625,1659,1590,2110,1138,1625,1615.33,2.80,0,3353,1688,1656,1628,1596,1568,1642,1582,110,485,500,1000,1,1,22025767,362,-3.05,0.94,12,0.14,-539.00,1757.00,4395,20231215,-62.57,1506,20241115,9.23,4105,-59.93,20240124,1506,9.23,20241115,4395,-62.57,20231215,1506,9.23,20241115,0.86,N,134580,500,110 억,,617492,N,N,0,N,00,N +20241120,120840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1626,1,2,0.06,35095471,21829,88.70,1625,1627,1590,2110,1138,1625,1607.75,2.80,0,-1345,1688,1656,1628,1596,1568,1642,1582,110,485,500,1000,1,1,22025767,358,-3.02,0.93,12,0.10,-539.00,1757.00,4395,20231215,-63.00,1506,20241115,7.97,4105,-60.39,20240124,1506,7.97,20241115,4395,-63.00,20231215,1506,7.97,20241115,0.86,N,134580,500,110 억,,617492,N,N,0,N,00,N +20241120,110843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1627,2,2,0.12,32227192,20064,81.52,1625,1627,1590,2110,1138,1625,1606.22,2.80,0,-2092,1688,1656,1628,1596,1568,1642,1582,110,485,500,1000,1,1,22025767,358,-3.02,0.93,12,0.09,-539.00,1757.00,4395,20231215,-62.98,1506,20241115,8.03,4105,-60.37,20240124,1506,8.03,20241115,4395,-62.98,20231215,1506,8.03,20241115,0.86,N,134580,500,110 억,,617492,N,N,0,N,00,N +20241120,100841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1616,-9,5,-0.55,29709533,18513,75.22,1625,1627,1590,2110,1138,1625,1604.79,2.80,0,-2135,1688,1656,1628,1596,1568,1642,1582,110,485,500,1000,1,1,22025767,356,-3.00,0.92,12,0.08,-539.00,1757.00,4395,20231215,-63.23,1506,20241115,7.30,4105,-60.63,20240124,1506,7.30,20241115,4395,-63.23,20231215,1506,7.30,20241115,0.86,N,134580,500,110 억,,617492,N,N,0,N,00,N +20241120,090840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1600,-25,5,-1.54,350693,217,0.88,1625,1626,1600,2110,1138,1625,1616.10,2.80,0,-73,1688,1656,1628,1596,1568,1642,1582,110,485,500,1000,1,1,22025767,352,-2.97,0.91,12,0.00,-539.00,1757.00,4395,20231215,-63.59,1506,20241115,6.24,4105,-61.02,20240124,1506,6.24,20241115,4395,-63.59,20231215,1506,6.24,20241115,0.86,N,134580,500,110 억,,617492,N,N,0,N,00,N 20241119,160754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1625,3,2,0.18,39794400,24611,34.57,1642,1660,1600,2105,1136,1622,1616.92,2.80,0,1216,1702,1662,1609,1569,1516,1682,1589,110,483,500,1000,1,1,22025767,358,-3.01,0.92,12,0.11,-539.00,1757.00,4395,20231215,-63.03,1506,20241115,7.90,4105,-60.41,20240124,1506,7.90,20241115,4395,-63.03,20231215,1506,7.90,20241115,0.87,N,134580,500,110 억,,616249,N,N,0,N,00,N 20241119,150806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1628,6,2,0.37,38470025,23796,33.43,1642,1660,1600,2105,1136,1622,1616.66,2.80,0,1488,1702,1662,1609,1569,1516,1682,1589,110,483,500,1000,1,1,22025767,359,-3.02,0.93,12,0.11,-539.00,1757.00,4395,20231215,-62.96,1506,20241115,8.10,4105,-60.34,20240124,1506,8.10,20241115,4395,-62.96,20231215,1506,8.10,20241115,0.87,N,134580,500,110 억,,616249,N,N,0,N,00,N 20241119,140806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1610,-12,5,-0.74,31420815,19429,27.29,1642,1660,1600,2105,1136,1622,1617.21,2.80,0,89,1702,1662,1609,1569,1516,1682,1589,110,483,500,1000,1,1,22025767,355,-2.99,0.92,12,0.09,-539.00,1757.00,4395,20231215,-63.37,1506,20241115,6.91,4105,-60.78,20240124,1506,6.91,20241115,4395,-63.37,20231215,1506,6.91,20241115,0.87,N,134580,500,110 억,,616249,N,N,0,N,00,N diff --git a/134790/price/prices-20241101.csv b/134790/price/prices-20241101.csv index f5e7b9a9663b..0eeb093234f4 100644 --- a/134790/price/prices-20241101.csv +++ b/134790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160828,57,100.00,KOSPI,,,N,N,N,N, ,N,23450,-200,5,-0.85,84175550,3576,111.51,23700,23800,23350,30700,16600,23650,23539.02,1.21,0,288,24483,24066,23783,23366,23083,23925,23225,10,7050,500,17020,50,1,2000000,469,19.19,0.68,12,0.18,1222.00,34260.00,34800,20240226,-32.61,23250,20241115,0.86,34800,-32.61,20240226,23250,0.86,20241115,34800,-32.61,20240226,23250,0.86,20241115,0.31,N,134790,500,10 억,,24147,N,N,1,N,00,N +20241120,150838,57,100.00,KOSPI,,,N,N,N,N, ,N,23400,-250,5,-1.06,82066350,3486,108.70,23700,23800,23350,30700,16600,23650,23541.70,1.21,0,302,24483,24066,23783,23366,23083,23925,23225,10,7050,500,17020,50,1,2000000,468,19.15,0.68,12,0.17,1222.00,34260.00,34800,20240226,-32.76,23250,20241115,0.65,34800,-32.76,20240226,23250,0.65,20241115,34800,-32.76,20240226,23250,0.65,20241115,0.31,N,134790,500,10 억,,24147,N,N,1,N,00,N +20241120,140841,57,100.00,KOSPI,,,N,N,N,N, ,N,23600,-50,5,-0.21,71758900,3046,94.98,23700,23800,23350,30700,16600,23650,23558.40,1.21,0,305,24483,24066,23783,23366,23083,23925,23225,10,7050,500,17020,50,1,2000000,472,19.31,0.69,12,0.15,1222.00,34260.00,34800,20240226,-32.18,23250,20241115,1.51,34800,-32.18,20240226,23250,1.51,20241115,34800,-32.18,20240226,23250,1.51,20241115,0.31,N,134790,500,10 억,,24147,N,N,1,N,00,N +20241120,130843,57,100.00,KOSPI,,,N,N,N,N, ,N,23450,-200,5,-0.85,57306850,2430,75.77,23700,23800,23350,30700,16600,23650,23583.07,1.21,0,166,24483,24066,23783,23366,23083,23925,23225,10,7050,500,17020,50,1,2000000,469,19.19,0.68,12,0.12,1222.00,34260.00,34800,20240226,-32.61,23250,20241115,0.86,34800,-32.61,20240226,23250,0.86,20241115,34800,-32.61,20240226,23250,0.86,20241115,0.31,N,134790,500,10 억,,24147,N,N,1,N,00,N +20241120,120841,57,100.00,KOSPI,,,N,N,N,N, ,N,23500,-150,5,-0.63,37504800,1590,49.58,23700,23800,23350,30700,16600,23650,23587.92,1.21,0,-106,24483,24066,23783,23366,23083,23925,23225,10,7050,500,17020,50,1,2000000,470,19.23,0.69,12,0.08,1222.00,34260.00,34800,20240226,-32.47,23250,20241115,1.08,34800,-32.47,20240226,23250,1.08,20241115,34800,-32.47,20240226,23250,1.08,20241115,0.31,N,134790,500,10 억,,24147,N,N,1,N,00,N +20241120,110843,57,100.00,KOSPI,,,N,N,N,N, ,N,23550,-100,5,-0.42,35997350,1526,47.58,23700,23800,23350,30700,16600,23650,23589.35,1.21,0,-120,24483,24066,23783,23366,23083,23925,23225,10,7050,500,17020,50,1,2000000,471,19.27,0.69,12,0.08,1222.00,34260.00,34800,20240226,-32.33,23250,20241115,1.29,34800,-32.33,20240226,23250,1.29,20241115,34800,-32.33,20240226,23250,1.29,20241115,0.31,N,134790,500,10 억,,24147,N,N,1,N,00,N +20241120,100841,57,100.00,KOSPI,,,N,N,N,N, ,N,23550,-100,5,-0.42,20520400,875,27.28,23700,23700,23350,30700,16600,23650,23451.89,1.21,0,-39,24483,24066,23783,23366,23083,23925,23225,10,7050,500,17020,50,1,2000000,471,19.27,0.69,12,0.04,1222.00,34260.00,34800,20240226,-32.33,23250,20241115,1.29,34800,-32.33,20240226,23250,1.29,20241115,34800,-32.33,20240226,23250,1.29,20241115,0.31,N,134790,500,10 억,,24147,N,N,1,N,00,N +20241120,090840,57,100.00,KOSPI,,,N,N,N,N, ,N,23700,50,2,0.21,3555000,150,4.68,23700,23700,23700,30700,16600,23650,23700.00,1.21,0,-1,24483,24066,23783,23366,23083,23925,23225,10,7050,500,17020,50,1,2000000,474,19.39,0.69,12,0.01,1222.00,34260.00,34800,20240226,-31.90,23250,20241115,1.94,34800,-31.90,20240226,23250,1.94,20241115,34800,-31.90,20240226,23250,1.94,20241115,0.31,N,134790,500,10 억,,24147,N,N,1,N,00,N 20241119,160754,57,100.00,KOSPI,,,N,N,N,N, ,N,23650,-450,5,-1.87,76125000,3204,80.97,24200,24200,23500,31300,16900,24100,23759.53,1.20,0,184,25333,24716,24283,23666,23233,25025,23975,10,7200,500,17350,50,1,2000000,473,19.35,0.69,12,0.16,1222.00,34260.00,34800,20240226,-32.04,23250,20241115,1.72,34800,-32.04,20240226,23250,1.72,20241115,34800,-32.04,20240226,23250,1.72,20241115,0.33,N,134790,500,10 억,,23937,N,N,1,N,00,N 20241119,150806,57,100.00,KOSPI,,,N,N,N,N, ,N,23700,-400,5,-1.66,75770250,3189,80.59,24200,24200,23500,31300,16900,24100,23759.88,1.20,0,191,25333,24716,24283,23666,23233,25025,23975,10,7200,500,17350,50,1,2000000,474,19.39,0.69,12,0.16,1222.00,34260.00,34800,20240226,-31.90,23250,20241115,1.94,34800,-31.90,20240226,23250,1.94,20241115,34800,-31.90,20240226,23250,1.94,20241115,0.33,N,134790,500,10 억,,23937,N,N,2,N,00,N 20241119,140806,57,100.00,KOSPI,,,N,N,N,N, ,N,23600,-500,5,-2.07,68068900,2863,72.35,24200,24200,23500,31300,16900,24100,23775.38,1.20,0,208,25333,24716,24283,23666,23233,25025,23975,10,7200,500,17350,50,1,2000000,472,19.31,0.69,12,0.14,1222.00,34260.00,34800,20240226,-32.18,23250,20241115,1.51,34800,-32.18,20240226,23250,1.51,20241115,34800,-32.18,20240226,23250,1.51,20241115,0.33,N,134790,500,10 억,,23937,N,N,2,N,00,N diff --git a/136410/price/prices-20241101.csv b/136410/price/prices-20241101.csv index 8ccd56510193..6e58d70bad5f 100644 --- a/136410/price/prices-20241101.csv +++ b/136410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7290,-50,5,-0.68,161311450,22368,135.28,7340,7400,7150,9540,5140,7340,7211.71,0.70,0,-902,7560,7450,7310,7200,7060,7380,7130,57,2200,500,5280,10,1,11019106,803,25.76,1.32,12,0.20,283.00,5543.00,9920,20240312,-26.51,5670,20240805,28.57,9920,-26.51,20240312,5670,28.57,20240805,9920,-26.51,20240312,5670,28.57,20240805,1.36,N,136410,500,56 억,,77106,N,N,0,N,00,N +20241120,150838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7230,-110,5,-1.50,148643500,20627,124.75,7340,7400,7150,9540,5140,7340,7206.26,0.70,0,-333,7560,7450,7310,7200,7060,7380,7130,57,2200,500,5280,10,1,11019106,797,25.55,1.30,12,0.19,283.00,5543.00,9920,20240312,-27.12,5670,20240805,27.51,9920,-27.12,20240312,5670,27.51,20240805,9920,-27.12,20240312,5670,27.51,20240805,1.36,N,136410,500,56 억,,77106,N,N,0,N,00,N +20241120,140842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7220,-120,5,-1.63,49912640,6899,41.72,7340,7400,7190,9540,5140,7340,7234.76,0.70,0,-1117,7560,7450,7310,7200,7060,7380,7130,57,2200,500,5280,10,1,11019106,796,25.51,1.30,12,0.06,283.00,5543.00,9920,20240312,-27.22,5670,20240805,27.34,9920,-27.22,20240312,5670,27.34,20240805,9920,-27.22,20240312,5670,27.34,20240805,1.36,N,136410,500,56 억,,77106,N,N,0,N,00,N +20241120,130843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7230,-110,5,-1.50,44081320,6094,36.86,7340,7400,7190,9540,5140,7340,7233.56,0.70,0,-943,7560,7450,7310,7200,7060,7380,7130,57,2200,500,5280,10,1,11019106,797,25.55,1.30,12,0.06,283.00,5543.00,9920,20240312,-27.12,5670,20240805,27.51,9920,-27.12,20240312,5670,27.51,20240805,9920,-27.12,20240312,5670,27.51,20240805,1.36,N,136410,500,56 억,,77106,N,N,0,N,00,N +20241120,120841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7210,-130,5,-1.77,38093160,5264,31.84,7340,7400,7190,9540,5140,7340,7236.54,0.70,0,-778,7560,7450,7310,7200,7060,7380,7130,57,2200,500,5280,10,1,11019106,794,25.48,1.30,12,0.05,283.00,5543.00,9920,20240312,-27.32,5670,20240805,27.16,9920,-27.32,20240312,5670,27.16,20240805,9920,-27.32,20240312,5670,27.16,20240805,1.36,N,136410,500,56 억,,77106,N,N,0,N,00,N +20241120,110844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7210,-130,5,-1.77,21755570,2996,18.12,7340,7400,7200,9540,5140,7340,7261.54,0.70,0,-660,7560,7450,7310,7200,7060,7380,7130,57,2200,500,5280,10,1,11019106,794,25.48,1.30,12,0.03,283.00,5543.00,9920,20240312,-27.32,5670,20240805,27.16,9920,-27.32,20240312,5670,27.16,20240805,9920,-27.32,20240312,5670,27.16,20240805,1.36,N,136410,500,56 억,,77106,N,N,0,N,00,N +20241120,100842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7340,0,3,0.00,4902590,666,4.03,7340,7400,7270,9540,5140,7340,7361.25,0.70,0,-560,7560,7450,7310,7200,7060,7380,7130,57,2200,500,5280,10,1,11019106,809,25.94,1.32,12,0.01,283.00,5543.00,9920,20240312,-26.01,5670,20240805,29.45,9920,-26.01,20240312,5670,29.45,20240805,9920,-26.01,20240312,5670,29.45,20240805,1.36,N,136410,500,56 억,,77106,N,N,0,N,00,N +20241120,090840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7340,0,3,0.00,22020,3,0.02,7340,7340,7340,9540,5140,7340,7340.00,0.70,0,-3,7560,7450,7310,7200,7060,7380,7130,57,2200,500,5280,10,1,11019106,809,25.94,1.32,12,0.00,283.00,5543.00,9920,20240312,-26.01,5670,20240805,29.45,9920,-26.01,20240312,5670,29.45,20240805,9920,-26.01,20240312,5670,29.45,20240805,1.36,N,136410,500,56 억,,77106,N,N,0,N,00,N 20241119,160755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7340,-80,5,-1.08,119857140,16535,74.03,7420,7420,7170,9640,5200,7420,7248.69,0.74,0,-4639,7700,7560,7370,7230,7040,7465,7135,57,2220,500,5340,10,1,11019106,809,25.94,1.32,12,0.15,283.00,5543.00,9920,20240312,-26.01,5670,20240805,29.45,9920,-26.01,20240312,5670,29.45,20240805,9920,-26.01,20240312,5670,29.45,20240805,1.35,N,136410,500,56 억,,81745,N,N,0,N,00,N 20241119,150806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7280,-140,5,-1.89,107073100,14789,66.21,7420,7420,7170,9640,5200,7420,7240.05,0.74,0,-3993,7700,7560,7370,7230,7040,7465,7135,57,2220,500,5340,10,1,11019106,802,25.72,1.31,12,0.13,283.00,5543.00,9920,20240312,-26.61,5670,20240805,28.40,9920,-26.61,20240312,5670,28.40,20240805,9920,-26.61,20240312,5670,28.40,20240805,1.35,N,136410,500,56 억,,81745,N,N,0,N,00,N 20241119,140807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7300,-120,5,-1.62,88826740,12268,54.92,7420,7420,7170,9640,5200,7420,7240.52,0.74,0,-3833,7700,7560,7370,7230,7040,7465,7135,57,2220,500,5340,10,1,11019106,804,25.80,1.32,12,0.11,283.00,5543.00,9920,20240312,-26.41,5670,20240805,28.75,9920,-26.41,20240312,5670,28.75,20240805,9920,-26.41,20240312,5670,28.75,20240805,1.35,N,136410,500,56 억,,81745,N,N,0,N,00,N diff --git a/136480/price/prices-20241101.csv b/136480/price/prices-20241101.csv index 4c4b8c88cdde..bd91b79e1cc3 100644 --- a/136480/price/prices-20241101.csv +++ b/136480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160829,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2885,25,2,0.87,523287020,182580,132.37,2865,2885,2845,3715,2005,2860,2865.88,2.15,0,33847,2896,2877,2856,2837,2816,2887,2847,531,855,500,1830,5,1,106209702,3064,23.46,1.00,12,0.17,123.00,2898.00,6300,20231221,-54.21,2700,20240805,6.85,4490,-35.75,20240102,2700,6.85,20240805,6300,-54.21,20231221,2700,6.85,20240805,1.24,N,136480,500,531 억,,2281064,N,N,35,N,00,N +20241120,150838,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2880,20,2,0.70,446113995,155792,112.95,2865,2885,2845,3715,2005,2860,2863.52,2.15,0,30002,2896,2877,2856,2837,2816,2887,2847,531,855,500,1830,5,1,106209702,3059,23.41,0.99,12,0.15,123.00,2898.00,6300,20231221,-54.29,2700,20240805,6.67,4490,-35.86,20240102,2700,6.67,20240805,6300,-54.29,20231221,2700,6.67,20240805,1.24,N,136480,500,531 억,,2281064,N,N,2,N,00,N +20241120,140842,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2870,10,2,0.35,346260690,121118,87.81,2865,2875,2845,3715,2005,2860,2858.87,2.15,0,24949,2896,2877,2856,2837,2816,2887,2847,531,855,500,1830,5,1,106209702,3048,23.33,0.99,12,0.11,123.00,2898.00,6300,20231221,-54.44,2700,20240805,6.30,4490,-36.08,20240102,2700,6.30,20240805,6300,-54.44,20231221,2700,6.30,20240805,1.24,N,136480,500,531 억,,2281064,N,N,2,N,00,N +20241120,130843,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2865,5,2,0.17,303410580,106197,76.99,2865,2870,2845,3715,2005,2860,2857.05,2.15,0,19356,2896,2877,2856,2837,2816,2887,2847,531,855,500,1830,5,1,106209702,3043,23.29,0.99,12,0.10,123.00,2898.00,6300,20231221,-54.52,2700,20240805,6.11,4490,-36.19,20240102,2700,6.11,20240805,6300,-54.52,20231221,2700,6.11,20240805,1.24,N,136480,500,531 억,,2281064,N,N,2,N,00,N +20241120,120841,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2870,10,2,0.35,257257090,90069,65.30,2865,2870,2845,3715,2005,2860,2856.22,2.15,0,15630,2896,2877,2856,2837,2816,2887,2847,531,855,500,1830,5,1,106209702,3048,23.33,0.99,12,0.08,123.00,2898.00,6300,20231221,-54.44,2700,20240805,6.30,4490,-36.08,20240102,2700,6.30,20240805,6300,-54.44,20231221,2700,6.30,20240805,1.24,N,136480,500,531 억,,2281064,N,N,2,N,00,N +20241120,110844,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2855,-5,5,-0.17,172180515,60364,43.76,2865,2865,2845,3715,2005,2860,2852.37,2.15,0,10711,2896,2877,2856,2837,2816,2887,2847,531,855,500,1830,5,1,106209702,3032,23.21,0.99,12,0.06,123.00,2898.00,6300,20231221,-54.68,2700,20240805,5.74,4490,-36.41,20240102,2700,5.74,20240805,6300,-54.68,20231221,2700,5.74,20240805,1.24,N,136480,500,531 억,,2281064,N,N,2,N,00,N +20241120,100842,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2860,0,3,0.00,124933255,43826,31.77,2865,2865,2845,3715,2005,2860,2850.67,2.15,0,7177,2896,2877,2856,2837,2816,2887,2847,531,855,500,1830,5,1,106209702,3038,23.25,0.99,12,0.04,123.00,2898.00,6300,20231221,-54.60,2700,20240805,5.93,4490,-36.30,20240102,2700,5.93,20240805,6300,-54.60,20231221,2700,5.93,20240805,1.24,N,136480,500,531 억,,2281064,N,N,2,N,00,N +20241120,090841,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2850,-10,5,-0.35,15509725,5424,3.93,2865,2865,2850,3715,2005,2860,2859.46,2.15,0,-542,2896,2877,2856,2837,2816,2887,2847,531,855,500,1830,5,1,106209702,3027,23.17,0.98,12,0.01,123.00,2898.00,6300,20231221,-54.76,2700,20240805,5.56,4490,-36.53,20240102,2700,5.56,20240805,6300,-54.76,20231221,2700,5.56,20240805,1.24,N,136480,500,531 억,,2281064,N,N,2,N,00,N 20241119,160755,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2860,0,3,0.00,393573070,137746,50.74,2835,2875,2835,3715,2005,2860,2857.21,2.14,0,11337,2930,2895,2835,2800,2740,2912,2817,531,855,500,1830,5,1,106209702,3038,23.25,0.99,12,0.13,123.00,2898.00,6300,20231221,-54.60,2700,20240805,5.93,4490,-36.30,20240102,2700,5.93,20240805,6300,-54.60,20231221,2700,5.93,20240805,1.27,N,136480,500,531 억,,2269727,N,N,2,N,00,N 20241119,150806,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2850,-10,5,-0.35,376905735,131915,48.59,2835,2875,2835,3715,2005,2860,2857.19,2.14,0,12226,2930,2895,2835,2800,2740,2912,2817,531,855,500,1830,5,1,106209702,3027,23.17,0.98,12,0.12,123.00,2898.00,6300,20231221,-54.76,2700,20240805,5.56,4490,-36.53,20240102,2700,5.56,20240805,6300,-54.76,20231221,2700,5.56,20240805,1.27,N,136480,500,531 억,,2269727,N,N,7,N,00,N 20241119,140807,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2855,-5,5,-0.17,322658135,112891,41.58,2835,2875,2835,3715,2005,2860,2858.14,2.14,0,12281,2930,2895,2835,2800,2740,2912,2817,531,855,500,1830,5,1,106209702,3032,23.21,0.99,12,0.11,123.00,2898.00,6300,20231221,-54.68,2700,20240805,5.74,4490,-36.41,20240102,2700,5.74,20240805,6300,-54.68,20231221,2700,5.74,20240805,1.27,N,136480,500,531 억,,2269727,N,N,7,N,00,N diff --git a/136490/price/prices-20241101.csv b/136490/price/prices-20241101.csv index d79d803a673b..124702e5c76a 100644 --- a/136490/price/prices-20241101.csv +++ b/136490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160829,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6390,350,2,5.79,1247543090,196301,1106.30,6040,6600,6040,7850,4230,6040,6355.26,12.73,0,-2699,6133,6086,6033,5986,5933,6060,5960,119,1810,500,4460,10,1,23779604,1520,10.92,0.35,12,0.83,585.00,18088.00,8290,20240614,-22.92,5750,20241115,11.13,8290,-22.92,20240614,5750,11.13,20241115,8290,-22.92,20240614,5750,11.13,20241115,0.55,N,136490,500,118 억,,3026418,N,N,2,N,00,N +20241120,150839,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6360,320,2,5.30,1171608660,184418,1039.33,6040,6600,6040,7850,4230,6040,6353.01,12.73,0,-2280,6133,6086,6033,5986,5933,6060,5960,119,1810,500,4460,10,1,23779604,1512,10.87,0.35,12,0.78,585.00,18088.00,8290,20240614,-23.28,5750,20241115,10.61,8290,-23.28,20240614,5750,10.61,20241115,8290,-23.28,20240614,5750,10.61,20241115,0.55,N,136490,500,118 억,,3026418,N,N,0,N,00,N +20241120,140842,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6420,380,2,6.29,1075742010,169534,955.44,6040,6600,6040,7850,4230,6040,6345.29,12.73,0,3038,6133,6086,6033,5986,5933,6060,5960,119,1810,500,4460,10,1,23779604,1527,10.97,0.35,12,0.71,585.00,18088.00,8290,20240614,-22.56,5750,20241115,11.65,8290,-22.56,20240614,5750,11.65,20241115,8290,-22.56,20240614,5750,11.65,20241115,0.55,N,136490,500,118 억,,3026418,N,N,0,N,00,N +20241120,130844,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6360,320,2,5.30,1013415800,159776,900.45,6040,6600,6040,7850,4230,6040,6342.73,12.73,0,1507,6133,6086,6033,5986,5933,6060,5960,119,1810,500,4460,10,1,23779604,1512,10.87,0.35,12,0.67,585.00,18088.00,8290,20240614,-23.28,5750,20241115,10.61,8290,-23.28,20240614,5750,10.61,20241115,8290,-23.28,20240614,5750,10.61,20241115,0.55,N,136490,500,118 억,,3026418,N,N,0,N,00,N +20241120,120841,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6330,290,2,4.80,939974620,148240,835.44,6040,6600,6040,7850,4230,6040,6340.90,12.73,0,5003,6133,6086,6033,5986,5933,6060,5960,119,1810,500,4460,10,1,23779604,1505,10.82,0.35,12,0.62,585.00,18088.00,8290,20240614,-23.64,5750,20241115,10.09,8290,-23.64,20240614,5750,10.09,20241115,8290,-23.64,20240614,5750,10.09,20241115,0.55,N,136490,500,118 억,,3026418,N,N,0,N,00,N +20241120,110844,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6380,340,2,5.63,900780310,142075,800.69,6040,6600,6040,7850,4230,6040,6340.17,12.73,0,5079,6133,6086,6033,5986,5933,6060,5960,119,1810,500,4460,10,1,23779604,1517,10.91,0.35,12,0.60,585.00,18088.00,8290,20240614,-23.04,5750,20241115,10.96,8290,-23.04,20240614,5750,10.96,20241115,8290,-23.04,20240614,5750,10.96,20241115,0.55,N,136490,500,118 억,,3026418,N,N,0,N,00,N +20241120,100842,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6200,160,2,2.65,40884970,6633,37.38,6040,6230,6040,7850,4230,6040,6163.87,12.73,0,-399,6133,6086,6033,5986,5933,6060,5960,119,1810,500,4460,10,1,23779604,1474,10.60,0.34,12,0.03,585.00,18088.00,8290,20240614,-25.21,5750,20241115,7.83,8290,-25.21,20240614,5750,7.83,20241115,8290,-25.21,20240614,5750,7.83,20241115,0.55,N,136490,500,118 억,,3026418,N,N,0,N,00,N +20241120,090841,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6040,0,3,0.00,380520,63,0.36,6040,6040,6040,7850,4230,6040,6040.00,12.73,0,-9,6133,6086,6033,5986,5933,6060,5960,119,1810,500,4460,10,1,23779604,1436,10.32,0.33,12,0.00,585.00,18088.00,8290,20240614,-27.14,5750,20241115,5.04,8290,-27.14,20240614,5750,5.04,20241115,8290,-27.14,20240614,5750,5.04,20241115,0.55,N,136490,500,118 억,,3026418,N,N,0,N,00,N 20241119,160755,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6040,-10,5,-0.17,106992380,17743,46.12,6050,6080,5980,7860,4240,6050,6030.12,12.75,0,-5484,6263,6156,6013,5906,5763,6210,5960,119,1810,500,4470,10,1,23779604,1436,10.32,0.33,12,0.07,585.00,18088.00,8290,20240614,-27.14,5750,20241115,5.04,8290,-27.14,20240614,5750,5.04,20241115,8290,-27.14,20240614,5750,5.04,20241115,0.55,N,136490,500,118 억,,3031993,N,N,0,N,00,N 20241119,150807,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6020,-30,5,-0.50,105156340,17439,45.33,6050,6080,5980,7860,4240,6050,6029.95,12.75,0,-5386,6263,6156,6013,5906,5763,6210,5960,119,1810,500,4470,10,1,23779604,1432,10.29,0.33,12,0.07,585.00,18088.00,8290,20240614,-27.38,5750,20241115,4.70,8290,-27.38,20240614,5750,4.70,20241115,8290,-27.38,20240614,5750,4.70,20241115,0.55,N,136490,500,118 억,,3031993,N,N,0,N,00,N 20241119,140807,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6020,-30,5,-0.50,59383700,9807,25.49,6050,6080,6020,7860,4240,6050,6055.24,12.75,0,-4591,6263,6156,6013,5906,5763,6210,5960,119,1810,500,4470,10,1,23779604,1432,10.29,0.33,12,0.04,585.00,18088.00,8290,20240614,-27.38,5750,20241115,4.70,8290,-27.38,20240614,5750,4.70,20241115,8290,-27.38,20240614,5750,4.70,20241115,0.55,N,136490,500,118 억,,3031993,N,N,0,N,00,N diff --git a/136540/price/prices-20241101.csv b/136540/price/prices-20241101.csv index abc3d5c86120..c9736312f325 100644 --- a/136540/price/prices-20241101.csv +++ b/136540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160829,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15020,-90,5,-0.60,1941730030,129027,153.71,15130,15210,14980,19640,10580,15110,15049.02,7.40,0,15417,15236,15172,15086,15022,14936,15205,15055,69,4530,500,11180,10,1,13644162,2049,9.88,1.03,12,0.95,1521.00,14561.00,15750,20241105,-4.63,11880,20240104,26.43,15750,-4.63,20241105,11880,26.43,20240104,15750,-4.63,20241105,11880,26.43,20240104,0.09,N,136540,500,69 억,,1010012,N,N,2,N,00,N +20241120,150839,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14990,-120,5,-0.79,1710605950,113617,135.36,15130,15210,14990,19640,10580,15110,15055.90,7.40,0,14538,15236,15172,15086,15022,14936,15205,15055,69,4530,500,11180,10,1,13644162,2045,9.86,1.03,12,0.83,1521.00,14561.00,15750,20241105,-4.83,11880,20240104,26.18,15750,-4.83,20241105,11880,26.18,20240104,15750,-4.83,20241105,11880,26.18,20240104,0.09,N,136540,500,69 억,,1010012,N,N,4,N,00,N +20241120,140843,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15010,-100,5,-0.66,1527528030,101413,120.82,15130,15210,14990,19640,10580,15110,15062.45,7.40,0,12227,15236,15172,15086,15022,14936,15205,15055,69,4530,500,11180,10,1,13644162,2048,9.87,1.03,12,0.74,1521.00,14561.00,15750,20241105,-4.70,11880,20240104,26.35,15750,-4.70,20241105,11880,26.35,20240104,15750,-4.70,20241105,11880,26.35,20240104,0.09,N,136540,500,69 억,,1010012,N,N,4,N,00,N +20241120,130844,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15020,-90,5,-0.60,1102285040,73078,87.06,15130,15210,14990,19640,10580,15110,15083.68,7.40,0,7381,15236,15172,15086,15022,14936,15205,15055,69,4530,500,11180,10,1,13644162,2049,9.88,1.03,12,0.54,1521.00,14561.00,15750,20241105,-4.63,11880,20240104,26.43,15750,-4.63,20241105,11880,26.43,20240104,15750,-4.63,20241105,11880,26.43,20240104,0.09,N,136540,500,69 억,,1010012,N,N,4,N,00,N +20241120,120842,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15110,0,3,0.00,869308840,57586,68.60,15130,15210,14990,19640,10580,15110,15095.84,7.40,0,3820,15236,15172,15086,15022,14936,15205,15055,69,4530,500,11180,10,1,13644162,2062,9.93,1.04,12,0.42,1521.00,14561.00,15750,20241105,-4.06,11880,20240104,27.19,15750,-4.06,20241105,11880,27.19,20240104,15750,-4.06,20241105,11880,27.19,20240104,0.09,N,136540,500,69 억,,1010012,N,N,4,N,00,N +20241120,110845,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15100,-10,5,-0.07,755816600,50037,59.61,15130,15210,15000,19640,10580,15110,15105.15,7.40,0,3682,15236,15172,15086,15022,14936,15205,15055,69,4530,500,11180,10,1,13644162,2060,9.93,1.04,12,0.37,1521.00,14561.00,15750,20241105,-4.13,11880,20240104,27.10,15750,-4.13,20241105,11880,27.10,20240104,15750,-4.13,20241105,11880,27.10,20240104,0.09,N,136540,500,69 억,,1010012,N,N,4,N,00,N +20241120,100842,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15140,30,2,0.20,410283320,27110,32.30,15130,15210,15100,19640,10580,15110,15134.02,7.40,0,3794,15236,15172,15086,15022,14936,15205,15055,69,4530,500,11180,10,1,13644162,2066,9.95,1.04,12,0.20,1521.00,14561.00,15750,20241105,-3.87,11880,20240104,27.44,15750,-3.87,20241105,11880,27.44,20240104,15750,-3.87,20241105,11880,27.44,20240104,0.09,N,136540,500,69 억,,1010012,N,N,4,N,00,N +20241120,090841,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15170,60,2,0.40,21511530,1420,1.69,15130,15170,15130,19640,10580,15110,15148.96,7.40,0,17,15236,15172,15086,15022,14936,15205,15055,69,4530,500,11180,10,1,13644162,2070,9.97,1.04,12,0.01,1521.00,14561.00,15750,20241105,-3.68,11880,20240104,27.69,15750,-3.68,20241105,11880,27.69,20240104,15750,-3.68,20241105,11880,27.69,20240104,0.09,N,136540,500,69 억,,1010012,N,N,4,N,00,N 20241119,160755,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15110,60,2,0.40,1264299230,83928,107.04,15000,15150,15000,19560,10540,15050,15063.98,7.28,0,7073,15216,15132,15016,14932,14816,15175,14975,69,4510,500,11130,10,1,13644162,2062,9.93,1.04,12,0.62,1521.00,14561.00,15750,20241105,-4.06,11880,20240104,27.19,15750,-4.06,20241105,11880,27.19,20240104,15750,-4.06,20241105,11880,27.19,20240104,0.09,N,136540,500,69 억,,992918,N,N,4,N,00,N 20241119,150807,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15140,90,2,0.60,1236706780,82102,104.71,15000,15150,15000,19560,10540,15050,15063.05,7.28,0,7107,15216,15132,15016,14932,14816,15175,14975,69,4510,500,11130,10,1,13644162,2066,9.95,1.04,12,0.60,1521.00,14561.00,15750,20241105,-3.87,11880,20240104,27.44,15750,-3.87,20241105,11880,27.44,20240104,15750,-3.87,20241105,11880,27.44,20240104,0.09,N,136540,500,69 억,,992918,N,N,2,N,00,N 20241119,140807,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15100,50,2,0.33,977837120,64961,82.85,15000,15100,15000,19560,10540,15050,15052.68,7.28,0,6516,15216,15132,15016,14932,14816,15175,14975,69,4510,500,11130,10,1,13644162,2060,9.93,1.04,12,0.48,1521.00,14561.00,15750,20241105,-4.13,11880,20240104,27.10,15750,-4.13,20241105,11880,27.10,20240104,15750,-4.13,20241105,11880,27.10,20240104,0.09,N,136540,500,69 억,,992918,N,N,2,N,00,N diff --git a/136660/price/prices-20241101.csv b/136660/price/prices-20241101.csv index c85ea1ed0a08..2ae53f6d805f 100644 --- a/136660/price/prices-20241101.csv +++ b/136660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160830,57,100.00,KONEX,,,N,N,N,N, ,N,367,35,2,10.54,16531,47,8.32,378,378,300,381,283,332,351.72,0.00,0,0,389,360,303,274,217,375,289,47,49,500,190,1,1,9443800,35,-0.56,0.33,12,0.00,-657.00,1113.00,1400,20231208,-73.79,246,20241119,49.19,1380,-73.41,20240103,246,49.19,20241119,1400,-73.79,20231208,246,49.19,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241120,150839,57,100.00,KONEX,,,N,N,N,N, ,N,367,35,2,10.54,16531,47,8.32,378,378,300,381,283,332,351.72,0.00,0,0,389,360,303,274,217,375,289,47,49,500,190,1,1,9443800,35,-0.56,0.33,12,0.00,-657.00,1113.00,1400,20231208,-73.79,246,20241119,49.19,1380,-73.41,20240103,246,49.19,20241119,1400,-73.79,20231208,246,49.19,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241120,140843,57,100.00,KONEX,,,N,N,N,N, ,N,365,33,2,9.94,15063,43,7.61,378,378,300,381,283,332,350.30,0.00,0,0,389,360,303,274,217,375,289,47,49,500,190,1,1,9443800,34,-0.56,0.33,12,0.00,-657.00,1113.00,1400,20231208,-73.93,246,20241119,48.37,1380,-73.55,20240103,246,48.37,20241119,1400,-73.93,20231208,246,48.37,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241120,130844,57,100.00,KONEX,,,N,N,N,N, ,N,365,33,2,9.94,15063,43,7.61,378,378,300,381,283,332,350.30,0.00,0,0,389,360,303,274,217,375,289,47,49,500,190,1,1,9443800,34,-0.56,0.33,12,0.00,-657.00,1113.00,1400,20231208,-73.93,246,20241119,48.37,1380,-73.55,20240103,246,48.37,20241119,1400,-73.93,20231208,246,48.37,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241120,120842,57,100.00,KONEX,,,N,N,N,N, ,N,365,33,2,9.94,15063,43,7.61,378,378,300,381,283,332,350.30,0.00,0,0,389,360,303,274,217,375,289,47,49,500,190,1,1,9443800,34,-0.56,0.33,12,0.00,-657.00,1113.00,1400,20231208,-73.93,246,20241119,48.37,1380,-73.55,20240103,246,48.37,20241119,1400,-73.93,20231208,246,48.37,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241120,110845,57,100.00,KONEX,,,N,N,N,N, ,N,365,33,2,9.94,15063,43,7.61,378,378,300,381,283,332,350.30,0.00,0,0,389,360,303,274,217,375,289,47,49,500,190,1,1,9443800,34,-0.56,0.33,12,0.00,-657.00,1113.00,1400,20231208,-73.93,246,20241119,48.37,1380,-73.55,20240103,246,48.37,20241119,1400,-73.93,20231208,246,48.37,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241120,100843,57,100.00,KONEX,,,N,N,N,N, ,N,365,33,2,9.94,15063,43,7.61,378,378,300,381,283,332,350.30,0.00,0,0,389,360,303,274,217,375,289,47,49,500,190,1,1,9443800,34,-0.56,0.33,12,0.00,-657.00,1113.00,1400,20231208,-73.93,246,20241119,48.37,1380,-73.55,20240103,246,48.37,20241119,1400,-73.93,20231208,246,48.37,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241120,090841,57,100.00,KONEX,,,N,N,N,N, ,N,378,46,2,13.86,378,1,0.18,378,378,378,381,283,332,378.00,0.00,0,0,389,360,303,274,217,375,289,47,49,500,190,1,1,9443800,36,-0.58,0.34,12,0.00,-657.00,1113.00,1400,20231208,-73.00,246,20241119,53.66,1380,-72.61,20240103,246,53.66,20241119,1400,-73.00,20231208,246,53.66,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N 20241119,160756,57,100.00,KONEX,신저가,,N,N,N,N, ,N,332,43,1,14.88,163544,565,76.04,300,332,246,332,246,289,289.46,0.00,0,0,303,295,292,284,281,294,283,47,43,500,170,1,1,9443800,31,-0.51,0.30,12,0.01,-657.00,1113.00,1400,20231208,-76.29,246,20241119,34.96,1380,-75.94,20240103,246,34.96,20241119,1400,-76.29,20231208,246,34.96,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N 20241119,150807,57,100.00,KONEX,신저가,,N,N,N,N, ,N,290,1,2,0.35,6582,26,3.50,300,300,246,332,246,289,253.15,0.00,0,0,303,295,292,284,281,294,283,47,43,500,170,1,1,9443800,27,-0.44,0.26,12,0.00,-657.00,1113.00,1400,20231208,-79.29,246,20241119,17.89,1380,-78.99,20240103,246,17.89,20241119,1400,-79.29,20231208,246,17.89,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N 20241119,140808,57,100.00,KONEX,신저가,,N,N,N,N, ,N,290,1,2,0.35,6582,26,3.50,300,300,246,332,246,289,253.15,0.00,0,0,303,295,292,284,281,294,283,47,43,500,170,1,1,9443800,27,-0.44,0.26,12,0.00,-657.00,1113.00,1400,20231208,-79.29,246,20241119,17.89,1380,-78.99,20240103,246,17.89,20241119,1400,-79.29,20231208,246,17.89,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N diff --git a/137080/price/prices-20241101.csv b/137080/price/prices-20241101.csv index 31827c273865..2002ef5f1fa8 100644 --- a/137080/price/prices-20241101.csv +++ b/137080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2940,100,2,3.52,62093945,21047,71.96,2815,3050,2815,3690,1990,2840,2950.25,0.52,0,-1081,2933,2886,2858,2811,2783,2872,2797,64,850,500,2100,5,1,11059422,325,-2.45,0.35,12,0.19,-1201.00,8459.00,8470,20240405,-65.29,2675,20241115,9.91,8470,-65.29,20240405,2675,9.91,20241115,8470,-65.29,20240405,2675,9.91,20241115,0.78,N,137080,500,64 억,,57732,N,N,0,N,00,N +20241120,150840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2905,65,2,2.29,57760830,19569,66.91,2815,3050,2815,3690,1990,2840,2951.65,0.52,0,-1059,2933,2886,2858,2811,2783,2872,2797,64,850,500,2100,5,1,11059422,321,-2.42,0.34,12,0.18,-1201.00,8459.00,8470,20240405,-65.70,2675,20241115,8.60,8470,-65.70,20240405,2675,8.60,20241115,8470,-65.70,20240405,2675,8.60,20241115,0.78,N,137080,500,64 억,,57732,N,N,0,N,00,N +20241120,140843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2915,75,2,2.64,44116850,14869,50.84,2815,3050,2815,3690,1990,2840,2967.04,0.52,0,-527,2933,2886,2858,2811,2783,2872,2797,64,850,500,2100,5,1,11059422,322,-2.43,0.34,12,0.13,-1201.00,8459.00,8470,20240405,-65.58,2675,20241115,8.97,8470,-65.58,20240405,2675,8.97,20241115,8470,-65.58,20240405,2675,8.97,20241115,0.78,N,137080,500,64 억,,57732,N,N,0,N,00,N +20241120,130845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2920,80,2,2.82,43220520,14562,49.79,2815,3050,2815,3690,1990,2840,2968.03,0.52,0,-550,2933,2886,2858,2811,2783,2872,2797,64,850,500,2100,5,1,11059422,323,-2.43,0.35,12,0.13,-1201.00,8459.00,8470,20240405,-65.53,2675,20241115,9.16,8470,-65.53,20240405,2675,9.16,20241115,8470,-65.53,20240405,2675,9.16,20241115,0.78,N,137080,500,64 억,,57732,N,N,0,N,00,N +20241120,120842,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2935,95,2,3.35,41568485,13997,47.86,2815,3050,2815,3690,1990,2840,2969.81,0.52,0,-1035,2933,2886,2858,2811,2783,2872,2797,64,850,500,2100,5,1,11059422,325,-2.44,0.35,12,0.13,-1201.00,8459.00,8470,20240405,-65.35,2675,20241115,9.72,8470,-65.35,20240405,2675,9.72,20241115,8470,-65.35,20240405,2675,9.72,20241115,0.78,N,137080,500,64 억,,57732,N,N,0,N,00,N +20241120,110845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2925,85,2,2.99,38405465,12918,44.17,2815,3050,2815,3690,1990,2840,2973.02,0.52,0,-1270,2933,2886,2858,2811,2783,2872,2797,64,850,500,2100,5,1,11059422,323,-2.44,0.35,12,0.12,-1201.00,8459.00,8470,20240405,-65.47,2675,20241115,9.35,8470,-65.47,20240405,2675,9.35,20241115,8470,-65.47,20240405,2675,9.35,20241115,0.78,N,137080,500,64 억,,57732,N,N,0,N,00,N +20241120,100843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3020,180,2,6.34,31887335,10715,36.63,2815,3050,2815,3690,1990,2840,2975.95,0.52,0,-2221,2933,2886,2858,2811,2783,2872,2797,64,850,500,2100,5,1,11059422,334,-2.51,0.36,12,0.10,-1201.00,8459.00,8470,20240405,-64.34,2675,20241115,12.90,8470,-64.34,20240405,2675,12.90,20241115,8470,-64.34,20240405,2675,12.90,20241115,0.78,N,137080,500,64 억,,57732,N,N,0,N,00,N +20241120,090842,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2855,15,2,0.53,155805,55,0.19,2815,2855,2815,3690,1990,2840,2832.82,0.52,0,14,2933,2886,2858,2811,2783,2872,2797,64,850,500,2100,5,1,11059422,316,-2.38,0.34,12,0.00,-1201.00,8459.00,8470,20240405,-66.29,2675,20241115,6.73,8470,-66.29,20240405,2675,6.73,20241115,8470,-66.29,20240405,2675,6.73,20241115,0.78,N,137080,500,64 억,,57732,N,N,0,N,00,N 20241119,160756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2840,-40,5,-1.39,83569645,29246,151.17,2860,2905,2830,3740,2020,2880,2857.47,0.51,0,1585,3006,2942,2856,2792,2706,2975,2825,64,860,500,2130,5,1,11059422,314,-2.36,0.34,12,0.26,-1201.00,8459.00,8470,20240405,-66.47,2675,20241115,6.17,8470,-66.47,20240405,2675,6.17,20241115,8470,-66.47,20240405,2675,6.17,20241115,0.78,N,137080,500,64 억,,56142,N,N,0,N,00,N 20241119,150807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2855,-25,5,-0.87,79658805,27869,144.06,2860,2905,2830,3740,2020,2880,2858.33,0.51,0,1672,3006,2942,2856,2792,2706,2975,2825,64,860,500,2130,5,1,11059422,316,-2.38,0.34,12,0.25,-1201.00,8459.00,8470,20240405,-66.29,2675,20241115,6.73,8470,-66.29,20240405,2675,6.73,20241115,8470,-66.29,20240405,2675,6.73,20241115,0.78,N,137080,500,64 억,,56142,N,N,0,N,00,N 20241119,140808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2850,-30,5,-1.04,75694430,26477,136.86,2860,2905,2830,3740,2020,2880,2858.87,0.51,0,1486,3006,2942,2856,2792,2706,2975,2825,64,860,500,2130,5,1,11059422,315,-2.37,0.34,12,0.24,-1201.00,8459.00,8470,20240405,-66.35,2675,20241115,6.54,8470,-66.35,20240405,2675,6.54,20241115,8470,-66.35,20240405,2675,6.54,20241115,0.78,N,137080,500,64 억,,56142,N,N,0,N,00,N diff --git a/137310/price/prices-20241101.csv b/137310/price/prices-20241101.csv index 9571a0d11ad6..69d3daa820bc 100644 --- a/137310/price/prices-20241101.csv +++ b/137310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160830,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10220,60,2,0.59,1988337300,195062,59.02,10050,10290,10000,13200,7120,10160,10193.28,7.09,0,66248,10373,10266,10133,10026,9893,10320,10080,622,3040,500,7510,10,1,124477353,12722,-2.47,0.44,12,0.16,-4139.00,23485.00,15340,20240819,-33.38,7870,20241113,29.86,15340,-33.38,20240819,7870,29.86,20241113,15340,-33.38,20240819,7870,29.86,20241113,0.94,N,137310,500,622 억,,8823981,N,N,369,N,00,N +20241120,150840,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10230,70,2,0.69,1877918600,184268,55.75,10050,10290,10000,13200,7120,10160,10191.24,7.09,0,61965,10373,10266,10133,10026,9893,10320,10080,622,3040,500,7510,10,1,124477353,12734,-2.47,0.44,12,0.15,-4139.00,23485.00,15340,20240819,-33.31,7870,20241113,29.99,15340,-33.31,20240819,7870,29.99,20241113,15340,-33.31,20240819,7870,29.99,20241113,0.94,N,137310,500,622 억,,8823981,N,N,137,N,00,N +20241120,140843,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10250,90,2,0.89,1580152720,155166,46.95,10050,10290,10000,13200,7120,10160,10183.63,7.09,0,50309,10373,10266,10133,10026,9893,10320,10080,622,3040,500,7510,10,1,124477353,12759,-2.48,0.44,12,0.12,-4139.00,23485.00,15340,20240819,-33.18,7870,20241113,30.24,15340,-33.18,20240819,7870,30.24,20241113,15340,-33.18,20240819,7870,30.24,20241113,0.94,N,137310,500,622 억,,8823981,N,N,137,N,00,N +20241120,130845,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10160,0,3,0.00,1433293920,140807,42.60,10050,10290,10000,13200,7120,10160,10179.14,7.09,0,41096,10373,10266,10133,10026,9893,10320,10080,622,3040,500,7510,10,1,124477353,12647,-2.45,0.43,12,0.11,-4139.00,23485.00,15340,20240819,-33.77,7870,20241113,29.10,15340,-33.77,20240819,7870,29.10,20241113,15340,-33.77,20240819,7870,29.10,20241113,0.94,N,137310,500,622 억,,8823981,N,N,137,N,00,N +20241120,120843,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10140,-20,5,-0.20,1235144820,121305,36.70,10050,10290,10000,13200,7120,10160,10182.14,7.09,0,34355,10373,10266,10133,10026,9893,10320,10080,622,3040,500,7510,10,1,124477353,12622,-2.45,0.43,12,0.10,-4139.00,23485.00,15340,20240819,-33.90,7870,20241113,28.84,15340,-33.90,20240819,7870,28.84,20241113,15340,-33.90,20240819,7870,28.84,20241113,0.94,N,137310,500,622 억,,8823981,N,N,137,N,00,N +20241120,110845,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10170,10,2,0.10,962828550,94500,28.59,10050,10290,10000,13200,7120,10160,10188.66,7.09,0,24319,10373,10266,10133,10026,9893,10320,10080,622,3040,500,7510,10,1,124477353,12659,-2.46,0.43,12,0.08,-4139.00,23485.00,15340,20240819,-33.70,7870,20241113,29.22,15340,-33.70,20240819,7870,29.22,20241113,15340,-33.70,20240819,7870,29.22,20241113,0.94,N,137310,500,622 억,,8823981,N,N,137,N,00,N +20241120,100843,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10200,40,2,0.39,762522460,74783,22.63,10050,10290,10000,13200,7120,10160,10196.47,7.09,0,16830,10373,10266,10133,10026,9893,10320,10080,622,3040,500,7510,10,1,124477353,12697,-2.46,0.43,12,0.06,-4139.00,23485.00,15340,20240819,-33.51,7870,20241113,29.61,15340,-33.51,20240819,7870,29.61,20241113,15340,-33.51,20240819,7870,29.61,20241113,0.94,N,137310,500,622 억,,8823981,N,N,137,N,00,N +20241120,090842,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10120,-40,5,-0.39,268603200,26403,7.99,10050,10290,10000,13200,7120,10160,10173.21,7.09,0,4855,10373,10266,10133,10026,9893,10320,10080,622,3040,500,7510,10,1,124477353,12597,-2.45,0.43,12,0.02,-4139.00,23485.00,15340,20240819,-34.03,7870,20241113,28.59,15340,-34.03,20240819,7870,28.59,20241113,15340,-34.03,20240819,7870,28.59,20241113,0.94,N,137310,500,622 억,,8823981,N,N,137,N,00,N 20241119,160756,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10160,140,2,1.40,3336458330,329781,76.19,10000,10240,10000,13020,7020,10020,10117.34,7.04,0,62965,10426,10222,9846,9642,9266,10325,9745,622,3000,500,7410,10,1,124477353,12647,-2.45,0.43,12,0.26,-4139.00,23485.00,15340,20240819,-33.77,7870,20241113,29.10,15340,-33.77,20240819,7870,29.10,20241113,15340,-33.77,20240819,7870,29.10,20241113,0.98,N,137310,500,622 억,,8759325,N,N,137,N,00,N 20241119,150808,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10190,170,2,1.70,3106141600,307145,70.96,10000,10240,10000,13020,7020,10020,10113.10,7.04,0,56217,10426,10222,9846,9642,9266,10325,9745,622,3000,500,7410,10,1,124477353,12684,-2.46,0.43,12,0.25,-4139.00,23485.00,15340,20240819,-33.57,7870,20241113,29.48,15340,-33.57,20240819,7870,29.48,20241113,15340,-33.57,20240819,7870,29.48,20241113,0.98,N,137310,500,622 억,,8759325,N,N,465,N,00,N 20241119,140808,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10160,140,2,1.40,2381740900,235939,54.51,10000,10240,10000,13020,7020,10020,10094.89,7.04,0,28005,10426,10222,9846,9642,9266,10325,9745,622,3000,500,7410,10,1,124477353,12647,-2.45,0.43,12,0.19,-4139.00,23485.00,15340,20240819,-33.77,7870,20241113,29.10,15340,-33.77,20240819,7870,29.10,20241113,15340,-33.77,20240819,7870,29.10,20241113,0.98,N,137310,500,622 억,,8759325,N,N,465,N,00,N diff --git a/137400/price/prices-20241101.csv b/137400/price/prices-20241101.csv index b82bc17a2e0b..022bf6a39444 100644 --- a/137400/price/prices-20241101.csv +++ b/137400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160830,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44800,450,2,1.01,9285535250,206947,103.72,44450,45700,43800,57600,31050,44350,44869.15,7.16,0,-31707,46116,45232,44166,43282,42216,45675,43725,119,13250,500,31930,50,1,23743086,10637,15.95,2.51,12,0.87,2809.00,17874.00,89500,20240619,-49.94,35000,20240201,28.00,89500,-49.94,20240619,35000,28.00,20240201,89500,-49.94,20240619,35000,28.00,20240201,3.27,N,137400,500,118 억,,1698877,N,N,541,N,00,N +20241120,150840,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44750,400,2,0.90,8844840250,197096,98.78,44450,45700,43800,57600,31050,44350,44875.80,7.16,0,-33851,46116,45232,44166,43282,42216,45675,43725,119,13250,500,31930,50,1,23743086,10625,15.93,2.50,12,0.83,2809.00,17874.00,89500,20240619,-50.00,35000,20240201,27.86,89500,-50.00,20240619,35000,27.86,20240201,89500,-50.00,20240619,35000,27.86,20240201,3.27,N,137400,500,118 억,,1698877,N,N,278,N,00,N +20241120,140844,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44850,500,2,1.13,8219854900,183153,91.79,44450,45700,43800,57600,31050,44350,44879.72,7.16,0,-33366,46116,45232,44166,43282,42216,45675,43725,119,13250,500,31930,50,1,23743086,10649,15.97,2.51,12,0.77,2809.00,17874.00,89500,20240619,-49.89,35000,20240201,28.14,89500,-49.89,20240619,35000,28.14,20240201,89500,-49.89,20240619,35000,28.14,20240201,3.27,N,137400,500,118 억,,1698877,N,N,278,N,00,N +20241120,130845,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,45050,700,2,1.58,7441557600,165854,83.12,44450,45700,43800,57600,31050,44350,44868.12,7.16,0,-30701,46116,45232,44166,43282,42216,45675,43725,119,13250,500,31930,50,1,23743086,10696,16.04,2.52,12,0.70,2809.00,17874.00,89500,20240619,-49.66,35000,20240201,28.71,89500,-49.66,20240619,35000,28.71,20240201,89500,-49.66,20240619,35000,28.71,20240201,3.27,N,137400,500,118 억,,1698877,N,N,278,N,00,N +20241120,120843,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,45200,850,2,1.92,6890943250,153670,77.01,44450,45700,43800,57600,31050,44350,44842.48,7.16,0,-26552,46116,45232,44166,43282,42216,45675,43725,119,13250,500,31930,50,1,23743086,10732,16.09,2.53,12,0.65,2809.00,17874.00,89500,20240619,-49.50,35000,20240201,29.14,89500,-49.50,20240619,35000,29.14,20240201,89500,-49.50,20240619,35000,29.14,20240201,3.27,N,137400,500,118 억,,1698877,N,N,278,N,00,N +20241120,110846,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44650,300,2,0.68,6103947750,136172,68.25,44450,45700,43800,57600,31050,44350,44825.28,7.16,0,-23621,46116,45232,44166,43282,42216,45675,43725,119,13250,500,31930,50,1,23743086,10601,15.90,2.50,12,0.57,2809.00,17874.00,89500,20240619,-50.11,35000,20240201,27.57,89500,-50.11,20240619,35000,27.57,20240201,89500,-50.11,20240619,35000,27.57,20240201,3.27,N,137400,500,118 억,,1698877,N,N,278,N,00,N +20241120,100843,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44850,500,2,1.13,3924730300,87886,44.05,44450,45550,43800,57600,31050,44350,44657.06,7.16,0,-16373,46116,45232,44166,43282,42216,45675,43725,119,13250,500,31930,50,1,23743086,10649,15.97,2.51,12,0.37,2809.00,17874.00,89500,20240619,-49.89,35000,20240201,28.14,89500,-49.89,20240619,35000,28.14,20240201,89500,-49.89,20240619,35000,28.14,20240201,3.27,N,137400,500,118 억,,1698877,N,N,278,N,00,N +20241120,090842,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44350,0,3,0.00,1017383400,22934,11.49,44450,44850,43800,57600,31050,44350,44361.36,7.16,0,-14405,46116,45232,44166,43282,42216,45675,43725,119,13250,500,31930,50,1,23743086,10530,15.79,2.48,12,0.10,2809.00,17874.00,89500,20240619,-50.45,35000,20240201,26.71,89500,-50.45,20240619,35000,26.71,20240201,89500,-50.45,20240619,35000,26.71,20240201,3.27,N,137400,500,118 억,,1698877,N,N,278,N,00,N 20241119,160756,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44350,600,2,1.37,8709441350,197861,71.13,43950,45050,43100,56800,30650,43750,44017.84,7.28,0,-26272,46016,44882,43166,42032,40316,45450,42600,119,13050,500,31500,50,1,23743086,10530,15.79,2.48,12,0.83,2809.00,17874.00,89500,20240619,-50.45,35000,20240201,26.71,89500,-50.45,20240619,35000,26.71,20240201,89500,-50.45,20240619,35000,26.71,20240201,3.46,N,137400,500,118 억,,1729580,N,N,278,N,00,N 20241119,150808,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44250,500,2,1.14,8361381600,190023,68.31,43950,45050,43100,56800,30650,43750,44001.95,7.28,0,-26274,46016,44882,43166,42032,40316,45450,42600,119,13050,500,31500,50,1,23743086,10506,15.75,2.48,12,0.80,2809.00,17874.00,89500,20240619,-50.56,35000,20240201,26.43,89500,-50.56,20240619,35000,26.43,20240201,89500,-50.56,20240619,35000,26.43,20240201,3.46,N,137400,500,118 억,,1729580,N,N,1014,N,00,N 20241119,140808,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44000,250,2,0.57,7491357900,170301,61.22,43950,45050,43100,56800,30650,43750,43988.93,7.28,0,-22002,46016,44882,43166,42032,40316,45450,42600,119,13050,500,31500,50,1,23743086,10447,15.66,2.46,12,0.72,2809.00,17874.00,89500,20240619,-50.84,35000,20240201,25.71,89500,-50.84,20240619,35000,25.71,20240201,89500,-50.84,20240619,35000,25.71,20240201,3.46,N,137400,500,118 억,,1729580,N,N,1014,N,00,N diff --git a/137940/price/prices-20241101.csv b/137940/price/prices-20241101.csv index 15305567cdf7..b60445bd513e 100644 --- a/137940/price/prices-20241101.csv +++ b/137940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160831,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,350,-8,5,-2.23,31324400,88976,67.85,350,357,349,465,251,358,352.05,21.60,0,-20498,368,362,355,349,342,366,353,80,107,100,220,1,1,78320992,274,-1.67,0.32,12,0.11,-210.00,1102.00,955,20231212,-63.35,298,20240624,17.45,878,-60.14,20240102,298,17.45,20240624,955,-63.35,20231212,298,17.45,20240624,0.00,N,137940,100,80 억,,16917468,N,N,0,N,00,N +20241120,150841,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,352,-6,5,-1.68,20271173,57422,43.79,350,357,349,465,251,358,353.02,21.60,0,-20313,368,362,355,349,342,366,353,80,107,100,220,1,1,78320992,276,-1.68,0.32,12,0.07,-210.00,1102.00,955,20231212,-63.14,298,20240624,18.12,878,-59.91,20240102,298,18.12,20240624,955,-63.14,20231212,298,18.12,20240624,0.00,N,137940,100,80 억,,16917468,N,N,0,N,00,N +20241120,140844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,354,-4,5,-1.12,15565493,44123,33.65,350,357,349,465,251,358,352.78,21.60,0,-18692,368,362,355,349,342,366,353,80,107,100,220,1,1,78320992,277,-1.69,0.32,12,0.06,-210.00,1102.00,955,20231212,-62.93,298,20240624,18.79,878,-59.68,20240102,298,18.79,20240624,955,-62.93,20231212,298,18.79,20240624,0.00,N,137940,100,80 억,,16917468,N,N,0,N,00,N +20241120,130845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,352,-6,5,-1.68,14237003,40363,30.78,350,357,349,465,251,358,352.72,21.60,0,-18078,368,362,355,349,342,366,353,80,107,100,220,1,1,78320992,276,-1.68,0.32,12,0.05,-210.00,1102.00,955,20231212,-63.14,298,20240624,18.12,878,-59.91,20240102,298,18.12,20240624,955,-63.14,20231212,298,18.12,20240624,0.00,N,137940,100,80 억,,16917468,N,N,0,N,00,N +20241120,120843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,355,-3,5,-0.84,9604161,27273,20.80,350,356,349,465,251,358,352.15,21.60,0,-8223,368,362,355,349,342,366,353,80,107,100,220,1,1,78320992,278,-1.69,0.32,12,0.03,-210.00,1102.00,955,20231212,-62.83,298,20240624,19.13,878,-59.57,20240102,298,19.13,20240624,955,-62.83,20231212,298,19.13,20240624,0.00,N,137940,100,80 억,,16917468,N,N,0,N,00,N +20241120,110846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,351,-7,5,-1.96,6723987,19150,14.60,350,356,349,465,251,358,351.12,21.60,0,-8079,368,362,355,349,342,366,353,80,107,100,220,1,1,78320992,275,-1.67,0.32,12,0.02,-210.00,1102.00,955,20231212,-63.25,298,20240624,17.79,878,-60.02,20240102,298,17.79,20240624,955,-63.25,20231212,298,17.79,20240624,0.00,N,137940,100,80 억,,16917468,N,N,0,N,00,N +20241120,100844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,352,-6,5,-1.68,4344910,12379,9.44,350,356,349,465,251,358,350.99,21.60,0,-3714,368,362,355,349,342,366,353,80,107,100,220,1,1,78320992,276,-1.68,0.32,12,0.02,-210.00,1102.00,955,20231212,-63.14,298,20240624,18.12,878,-59.91,20240102,298,18.12,20240624,955,-63.14,20231212,298,18.12,20240624,0.00,N,137940,100,80 억,,16917468,N,N,0,N,00,N +20241120,090842,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,356,-2,5,-0.56,201855,575,0.44,350,356,350,465,251,358,351.05,21.60,0,-81,368,362,355,349,342,366,353,80,107,100,220,1,1,78320992,279,-1.70,0.32,12,0.00,-210.00,1102.00,955,20231212,-62.72,298,20240624,19.46,878,-59.45,20240102,298,19.46,20240624,955,-62.72,20231212,298,19.46,20240624,0.00,N,137940,100,80 억,,16917468,N,N,0,N,00,N 20241119,160757,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,358,2,2,0.56,44635475,126415,37.76,356,361,348,462,250,356,353.09,21.62,0,-18725,382,369,362,349,342,365,345,80,106,100,220,1,1,78320992,280,-1.70,0.32,12,0.16,-210.00,1102.00,955,20231212,-62.51,298,20240624,20.13,878,-59.23,20240102,298,20.13,20240624,955,-62.51,20231212,298,20.13,20240624,0.00,N,137940,100,80 억,,16936193,N,N,0,N,00,N 20241119,150808,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,354,-2,5,-0.56,42541634,120551,36.01,356,361,348,462,250,356,352.89,21.62,0,-16365,382,369,362,349,342,365,345,80,106,100,220,1,1,78320992,277,-1.69,0.32,12,0.15,-210.00,1102.00,955,20231212,-62.93,298,20240624,18.79,878,-59.68,20240102,298,18.79,20240624,955,-62.93,20231212,298,18.79,20240624,0.00,N,137940,100,80 억,,16936193,N,N,0,N,00,N 20241119,140809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,350,-6,5,-1.69,40763154,115521,34.50,356,361,348,462,250,356,352.86,21.62,0,-13376,382,369,362,349,342,365,345,80,106,100,220,1,1,78320992,274,-1.67,0.32,12,0.15,-210.00,1102.00,955,20231212,-63.35,298,20240624,17.45,878,-60.14,20240102,298,17.45,20240624,955,-63.35,20231212,298,17.45,20240624,0.00,N,137940,100,80 억,,16936193,N,N,0,N,00,N diff --git a/137950/price/prices-20241101.csv b/137950/price/prices-20241101.csv index e94a30880dda..b41194229d98 100644 --- a/137950/price/prices-20241101.csv +++ b/137950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160831,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4240,45,2,1.07,113485950,26992,125.96,4255,4255,4165,5450,2940,4195,4204.43,1.31,0,3507,4285,4240,4215,4170,4145,4227,4157,111,1255,500,3020,5,1,22267814,944,4.54,0.57,12,0.12,933.00,7472.00,8950,20231221,-52.63,4095,20241115,3.54,7780,-45.50,20240110,4095,3.54,20241115,8950,-52.63,20231221,4095,3.54,20241115,3.21,N,137950,500,111 억,,290777,N,N,0,N,00,N +20241120,150841,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4230,35,2,0.83,100136265,23825,111.18,4255,4255,4165,5450,2940,4195,4202.99,1.31,0,2177,4285,4240,4215,4170,4145,4227,4157,111,1255,500,3020,5,1,22267814,942,4.53,0.57,12,0.11,933.00,7472.00,8950,20231221,-52.74,4095,20241115,3.30,7780,-45.63,20240110,4095,3.30,20241115,8950,-52.74,20231221,4095,3.30,20241115,3.21,N,137950,500,111 억,,290777,N,N,0,N,00,N +20241120,140844,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4195,0,3,0.00,97943900,23304,108.75,4255,4255,4165,5450,2940,4195,4202.88,1.31,0,2056,4285,4240,4215,4170,4145,4227,4157,111,1255,500,3020,5,1,22267814,934,4.50,0.56,12,0.10,933.00,7472.00,8950,20231221,-53.13,4095,20241115,2.44,7780,-46.08,20240110,4095,2.44,20241115,8950,-53.13,20231221,4095,2.44,20241115,3.21,N,137950,500,111 억,,290777,N,N,0,N,00,N +20241120,130846,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4230,35,2,0.83,81843445,19465,90.83,4255,4255,4165,5450,2940,4195,4204.65,1.31,0,1961,4285,4240,4215,4170,4145,4227,4157,111,1255,500,3020,5,1,22267814,942,4.53,0.57,12,0.09,933.00,7472.00,8950,20231221,-52.74,4095,20241115,3.30,7780,-45.63,20240110,4095,3.30,20241115,8950,-52.74,20231221,4095,3.30,20241115,3.21,N,137950,500,111 억,,290777,N,N,0,N,00,N +20241120,120843,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4215,20,2,0.48,65634725,15633,72.95,4255,4255,4165,5450,2940,4195,4198.47,1.31,0,1594,4285,4240,4215,4170,4145,4227,4157,111,1255,500,3020,5,1,22267814,939,4.52,0.56,12,0.07,933.00,7472.00,8950,20231221,-52.91,4095,20241115,2.93,7780,-45.82,20240110,4095,2.93,20241115,8950,-52.91,20231221,4095,2.93,20241115,3.21,N,137950,500,111 억,,290777,N,N,0,N,00,N +20241120,110846,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4200,5,2,0.12,46578000,11090,51.75,4255,4255,4165,5450,2940,4195,4200.00,1.31,0,1595,4285,4240,4215,4170,4145,4227,4157,111,1255,500,3020,5,1,22267814,935,4.50,0.56,12,0.05,933.00,7472.00,8950,20231221,-53.07,4095,20241115,2.56,7780,-46.02,20240110,4095,2.56,20241115,8950,-53.07,20231221,4095,2.56,20241115,3.21,N,137950,500,111 억,,290777,N,N,0,N,00,N +20241120,100844,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4215,20,2,0.48,45580385,10853,50.65,4255,4255,4165,5450,2940,4195,4199.80,1.31,0,1599,4285,4240,4215,4170,4145,4227,4157,111,1255,500,3020,5,1,22267814,939,4.52,0.56,12,0.05,933.00,7472.00,8950,20231221,-52.91,4095,20241115,2.93,7780,-45.82,20240110,4095,2.93,20241115,8950,-52.91,20231221,4095,2.93,20241115,3.21,N,137950,500,111 억,,290777,N,N,0,N,00,N +20241120,090843,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4230,35,2,0.83,11960225,2836,13.23,4255,4255,4195,5450,2940,4195,4217.29,1.31,0,742,4285,4240,4215,4170,4145,4227,4157,111,1255,500,3020,5,1,22267814,942,4.53,0.57,12,0.01,933.00,7472.00,8950,20231221,-52.74,4095,20241115,3.30,7780,-45.63,20240110,4095,3.30,20241115,8950,-52.74,20231221,4095,3.30,20241115,3.21,N,137950,500,111 억,,290777,N,N,0,N,00,N 20241119,160757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4195,-15,5,-0.36,90058540,21391,41.62,4210,4260,4190,5470,2950,4210,4210.11,1.31,0,91,4426,4317,4241,4132,4056,4372,4187,111,1260,500,3030,5,1,22267814,934,4.50,0.56,12,0.10,933.00,7472.00,8950,20231221,-53.13,4095,20241115,2.44,7780,-46.08,20240110,4095,2.44,20241115,8950,-53.13,20231221,4095,2.44,20241115,3.20,N,137950,500,111 억,,290681,N,N,0,N,00,N 20241119,150809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4225,15,2,0.36,78357830,18603,36.20,4210,4260,4190,5470,2950,4210,4212.11,1.31,0,413,4426,4317,4241,4132,4056,4372,4187,111,1260,500,3030,5,1,22267814,941,4.53,0.57,12,0.08,933.00,7472.00,8950,20231221,-52.79,4095,20241115,3.17,7780,-45.69,20240110,4095,3.17,20241115,8950,-52.79,20231221,4095,3.17,20241115,3.20,N,137950,500,111 억,,290681,N,N,0,N,00,N 20241119,140809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4240,30,2,0.71,53101650,12601,24.52,4210,4260,4190,5470,2950,4210,4214.08,1.31,0,-608,4426,4317,4241,4132,4056,4372,4187,111,1260,500,3030,5,1,22267814,944,4.54,0.57,12,0.06,933.00,7472.00,8950,20231221,-52.63,4095,20241115,3.54,7780,-45.50,20240110,4095,3.54,20241115,8950,-52.63,20231221,4095,3.54,20241115,3.20,N,137950,500,111 억,,290681,N,N,0,N,00,N diff --git a/138040/price/prices-20241101.csv b/138040/price/prices-20241101.csv index 919368b66f8c..98d0653dabce 100644 --- a/138040/price/prices-20241101.csv +++ b/138040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160831,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104600,1100,2,1.06,16413262700,156934,78.25,103600,105200,103000,134500,72500,103500,104587.01,16.69,0,17479,107100,105300,104300,102500,101500,104800,102000,1131,31000,500,78660,100,1,190720114,199493,9.99,2.10,12,0.08,10468.00,49802.00,107200,20241021,-2.43,53000,20231113,97.36,107200,-2.43,20241021,56100,86.45,20240105,107200,-2.43,20241021,53900,94.06,20231129,0.14,N,138040,500,1130 억,,31838704,N,N,62,N,00,N +20241120,150841,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104500,1000,2,0.97,15196638300,145299,72.45,103600,105200,103000,134500,72500,103500,104588.73,16.69,0,17821,107100,105300,104300,102500,101500,104800,102000,1131,31000,500,78660,100,1,190720114,199303,9.98,2.10,12,0.08,10468.00,49802.00,107200,20241021,-2.52,53000,20231113,97.17,107200,-2.52,20241021,56100,86.27,20240105,107200,-2.52,20241021,53900,93.88,20231129,0.14,N,138040,500,1130 억,,31838704,N,N,64,N,00,N +20241120,140844,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104600,1100,2,1.06,13312026700,127287,63.47,103600,105200,103000,134500,72500,103500,104582.77,16.69,0,15547,107100,105300,104300,102500,101500,104800,102000,1131,31000,500,78660,100,1,190720114,199493,9.99,2.10,12,0.07,10468.00,49802.00,107200,20241021,-2.43,53000,20231113,97.36,107200,-2.43,20241021,56100,86.45,20240105,107200,-2.43,20241021,53900,94.06,20231129,0.14,N,138040,500,1130 억,,31838704,N,N,64,N,00,N +20241120,130846,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104900,1400,2,1.35,11341481900,108454,54.08,103600,105200,103000,134500,72500,103500,104574.12,16.69,0,15212,107100,105300,104300,102500,101500,104800,102000,1131,31000,500,78660,100,1,190720114,200065,10.02,2.11,12,0.06,10468.00,49802.00,107200,20241021,-2.15,53000,20231113,97.92,107200,-2.15,20241021,56100,86.99,20240105,107200,-2.15,20241021,53900,94.62,20231129,0.14,N,138040,500,1130 억,,31838704,N,N,64,N,00,N +20241120,120844,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104400,900,2,0.87,9701633900,92792,46.27,103600,105200,103000,134500,72500,103500,104552.48,16.69,0,14836,107100,105300,104300,102500,101500,104800,102000,1131,31000,500,78660,100,1,190720114,199112,9.97,2.10,12,0.05,10468.00,49802.00,107200,20241021,-2.61,53000,20231113,96.98,107200,-2.61,20241021,56100,86.10,20240105,107200,-2.61,20241021,53900,93.69,20231129,0.14,N,138040,500,1130 억,,31838704,N,N,64,N,00,N +20241120,110847,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104400,900,2,0.87,8124339600,77706,38.75,103600,105200,103000,134500,72500,103500,104552.28,16.69,0,14391,107100,105300,104300,102500,101500,104800,102000,1131,31000,500,78660,100,1,190720114,199112,9.97,2.10,12,0.04,10468.00,49802.00,107200,20241021,-2.61,53000,20231113,96.98,107200,-2.61,20241021,56100,86.10,20240105,107200,-2.61,20241021,53900,93.69,20231129,0.14,N,138040,500,1130 억,,31838704,N,N,64,N,00,N +20241120,100844,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104400,900,2,0.87,6348187100,60698,30.27,103600,105200,103000,134500,72500,103500,104586.43,16.69,0,14288,107100,105300,104300,102500,101500,104800,102000,1131,31000,500,78660,100,1,190720114,199112,9.97,2.10,12,0.03,10468.00,49802.00,107200,20241021,-2.61,53000,20231113,96.98,107200,-2.61,20241021,56100,86.10,20240105,107200,-2.61,20241021,53900,93.69,20231129,0.14,N,138040,500,1130 억,,31838704,N,N,64,N,00,N +20241120,090843,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104400,900,2,0.87,1068211700,10283,5.13,103600,104500,103000,134500,72500,103500,103881.33,16.69,0,-3601,107100,105300,104300,102500,101500,104800,102000,1131,31000,500,78660,100,1,190720114,199112,9.97,2.10,12,0.01,10468.00,49802.00,107200,20241021,-2.61,53000,20231113,96.98,107200,-2.61,20241021,56100,86.10,20240105,107200,-2.61,20241021,53900,93.69,20231129,0.14,N,138040,500,1130 억,,31838704,N,N,64,N,00,N 20241119,160757,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,103500,-1000,5,-0.96,20953887300,200249,75.66,104500,106100,103300,135800,73200,104500,104639.51,16.72,0,-1659,107500,106000,103400,101900,99300,106750,102650,1131,31300,500,79420,100,1,190720114,197395,9.89,2.08,12,0.10,10468.00,49802.00,107200,20241021,-3.45,52600,20231110,96.77,107200,-3.45,20241021,56100,84.49,20240105,107200,-3.45,20241021,53900,92.02,20231129,0.14,N,138040,500,1130 억,,31885241,N,N,64,N,00,N 20241119,150809,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,103500,-1000,5,-0.96,19195482700,183254,69.23,104500,106100,103500,135800,73200,104500,104747.96,16.72,0,1319,107500,106000,103400,101900,99300,106750,102650,1131,31300,500,79420,100,1,190720114,197395,9.89,2.08,12,0.10,10468.00,49802.00,107200,20241021,-3.45,52600,20231110,96.77,107200,-3.45,20241021,56100,84.49,20240105,107200,-3.45,20241021,53900,92.02,20231129,0.14,N,138040,500,1130 억,,31885241,N,N,736,N,00,N 20241119,140809,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104100,-400,5,-0.38,17034509600,162420,61.36,104500,106100,104000,135800,73200,104500,104879.38,16.72,0,6593,107500,106000,103400,101900,99300,106750,102650,1131,31300,500,79420,100,1,190720114,198540,9.94,2.09,12,0.09,10468.00,49802.00,107200,20241021,-2.89,52600,20231110,97.91,107200,-2.89,20241021,56100,85.56,20240105,107200,-2.89,20241021,53900,93.14,20231129,0.14,N,138040,500,1130 억,,31885241,N,N,736,N,00,N diff --git a/138070/price/prices-20241101.csv b/138070/price/prices-20241101.csv index 98ca91e4e1c0..ea4f710900de 100644 --- a/138070/price/prices-20241101.csv +++ b/138070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,145,2,5.20,3179922790,1096480,37.46,2745,2985,2735,3625,1955,2790,2900.09,2.64,0,13549,3276,3032,2821,2577,2366,3155,2700,88,835,500,1720,5,1,17503204,514,12.82,0.63,12,6.26,229.00,4638.00,4145,20240417,-29.19,2100,20240806,39.76,4145,-29.19,20240417,2100,39.76,20240806,4145,-29.19,20240417,2100,39.76,20240806,3.64,N,138070,500,87 억,,462096,N,N,0,N,00,N +20241120,150841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2940,150,2,5.38,3018200595,1041282,35.58,2745,2985,2735,3625,1955,2790,2898.54,2.64,0,6937,3276,3032,2821,2577,2366,3155,2700,88,835,500,1720,5,1,17503204,515,12.84,0.63,12,5.95,229.00,4638.00,4145,20240417,-29.07,2100,20240806,40.00,4145,-29.07,20240417,2100,40.00,20240806,4145,-29.07,20240417,2100,40.00,20240806,3.64,N,138070,500,87 억,,462096,N,N,0,N,00,N +20241120,140845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2970,180,2,6.45,2722674800,941146,32.15,2745,2985,2735,3625,1955,2790,2892.94,2.64,0,6072,3276,3032,2821,2577,2366,3155,2700,88,835,500,1720,5,1,17503204,520,12.97,0.64,12,5.38,229.00,4638.00,4145,20240417,-28.35,2100,20240806,41.43,4145,-28.35,20240417,2100,41.43,20240806,4145,-28.35,20240417,2100,41.43,20240806,3.64,N,138070,500,87 억,,462096,N,N,0,N,00,N +20241120,130846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,140,2,5.02,2339933735,811693,27.73,2745,2975,2735,3625,1955,2790,2882.78,2.64,0,-7712,3276,3032,2821,2577,2366,3155,2700,88,835,500,1720,5,1,17503204,513,12.79,0.63,12,4.64,229.00,4638.00,4145,20240417,-29.31,2100,20240806,39.52,4145,-29.31,20240417,2100,39.52,20240806,4145,-29.31,20240417,2100,39.52,20240806,3.64,N,138070,500,87 억,,462096,N,N,0,N,00,N +20241120,120844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2925,135,2,4.84,1927505820,671339,22.94,2745,2940,2735,3625,1955,2790,2871.14,2.64,0,-2204,3276,3032,2821,2577,2366,3155,2700,88,835,500,1720,5,1,17503204,512,12.77,0.63,12,3.84,229.00,4638.00,4145,20240417,-29.43,2100,20240806,39.29,4145,-29.43,20240417,2100,39.29,20240806,4145,-29.43,20240417,2100,39.29,20240806,3.64,N,138070,500,87 억,,462096,N,N,0,N,00,N +20241120,110847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2910,120,2,4.30,1420354825,497449,17.00,2745,2930,2735,3625,1955,2790,2855.28,2.64,0,-20669,3276,3032,2821,2577,2366,3155,2700,88,835,500,1720,5,1,17503204,509,12.71,0.63,12,2.84,229.00,4638.00,4145,20240417,-29.79,2100,20240806,38.57,4145,-29.79,20240417,2100,38.57,20240806,4145,-29.79,20240417,2100,38.57,20240806,3.64,N,138070,500,87 억,,462096,N,N,0,N,00,N +20241120,100845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,25,2,0.90,699813360,248343,8.48,2745,2885,2735,3625,1955,2790,2817.93,2.64,0,-41745,3276,3032,2821,2577,2366,3155,2700,88,835,500,1720,5,1,17503204,493,12.29,0.61,12,1.42,229.00,4638.00,4145,20240417,-32.09,2100,20240806,34.05,4145,-32.09,20240417,2100,34.05,20240806,4145,-32.09,20240417,2100,34.05,20240806,3.64,N,138070,500,87 억,,462096,N,N,0,N,00,N +20241120,090843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,-30,5,-1.08,116252290,42086,1.44,2745,2790,2735,3625,1955,2790,2762.26,2.64,0,-8051,3276,3032,2821,2577,2366,3155,2700,88,835,500,1720,5,1,17503204,483,12.05,0.60,12,0.24,229.00,4638.00,4145,20240417,-33.41,2100,20240806,31.43,4145,-33.41,20240417,2100,31.43,20240806,4145,-33.41,20240417,2100,31.43,20240806,3.64,N,138070,500,87 억,,462096,N,N,0,N,00,N 20241119,160757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,90,2,3.33,8190139750,2862571,509.22,2655,3065,2610,3510,1890,2700,2861.27,2.30,0,69431,2883,2791,2608,2516,2333,2837,2562,88,810,500,1670,5,1,17503204,488,12.18,0.60,12,16.35,229.00,4638.00,4145,20240417,-32.69,2100,20240806,32.86,4145,-32.69,20240417,2100,32.86,20240806,4145,-32.69,20240417,2100,32.86,20240806,3.63,N,138070,500,87 억,,403063,N,N,0,N,00,N 20241119,150809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,85,2,3.15,8046920140,2810974,500.04,2655,3065,2610,3510,1890,2700,2862.68,2.30,0,70785,2883,2791,2608,2516,2333,2837,2562,88,810,500,1670,5,1,17503204,487,12.16,0.60,12,16.06,229.00,4638.00,4145,20240417,-32.81,2100,20240806,32.62,4145,-32.81,20240417,2100,32.62,20240806,4145,-32.81,20240417,2100,32.62,20240806,3.63,N,138070,500,87 억,,403063,N,N,0,N,00,N 20241119,140809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,-10,5,-0.37,7764844290,2708077,481.74,2655,3065,2610,3510,1890,2700,2867.29,2.30,0,48498,2883,2791,2608,2516,2333,2837,2562,88,810,500,1670,5,1,17503204,471,11.75,0.58,12,15.47,229.00,4638.00,4145,20240417,-35.10,2100,20240806,28.10,4145,-35.10,20240417,2100,28.10,20240806,4145,-35.10,20240417,2100,28.10,20240806,3.63,N,138070,500,87 억,,403063,N,N,0,N,00,N diff --git a/138080/price/prices-20241101.csv b/138080/price/prices-20241101.csv index e076b35083f7..4d4183ab0706 100644 --- a/138080/price/prices-20241101.csv +++ b/138080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10630,70,2,0.66,52277590,4996,68.57,10470,10670,10300,13720,7400,10560,10463.12,1.28,0,-111,10846,10702,10506,10362,10166,10605,10265,53,3160,500,7810,10,1,10624095,1129,-3.34,0.98,12,0.05,-3183.00,10839.00,17270,20240116,-38.45,9200,20240805,15.54,17270,-38.45,20240116,9200,15.54,20240805,17270,-38.45,20240116,9200,15.54,20240805,0.82,N,138080,500,53 억,,136473,N,N,3,N,00,N +20241120,150842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10480,-80,5,-0.76,44721380,4280,58.74,10470,10670,10300,13720,7400,10560,10448.92,1.28,0,-97,10846,10702,10506,10362,10166,10605,10265,53,3160,500,7810,10,1,10624095,1113,-3.29,0.97,12,0.04,-3183.00,10839.00,17270,20240116,-39.32,9200,20240805,13.91,17270,-39.32,20240116,9200,13.91,20240805,17270,-39.32,20240116,9200,13.91,20240805,0.82,N,138080,500,53 억,,136473,N,N,4,N,00,N +20241120,140845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10440,-120,5,-1.14,39450500,3778,51.85,10470,10670,10300,13720,7400,10560,10442.17,1.28,0,-97,10846,10702,10506,10362,10166,10605,10265,53,3160,500,7810,10,1,10624095,1109,-3.28,0.96,12,0.04,-3183.00,10839.00,17270,20240116,-39.55,9200,20240805,13.48,17270,-39.55,20240116,9200,13.48,20240805,17270,-39.55,20240116,9200,13.48,20240805,0.82,N,138080,500,53 억,,136473,N,N,4,N,00,N +20241120,130847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10490,-70,5,-0.66,35029340,3355,46.05,10470,10670,10300,13720,7400,10560,10440.94,1.28,0,-97,10846,10702,10506,10362,10166,10605,10265,53,3160,500,7810,10,1,10624095,1114,-3.30,0.97,12,0.03,-3183.00,10839.00,17270,20240116,-39.26,9200,20240805,14.02,17270,-39.26,20240116,9200,14.02,20240805,17270,-39.26,20240116,9200,14.02,20240805,0.82,N,138080,500,53 억,,136473,N,N,4,N,00,N +20241120,120844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10410,-150,5,-1.42,29026280,2779,38.14,10470,10670,10300,13720,7400,10560,10444.87,1.28,0,-73,10846,10702,10506,10362,10166,10605,10265,53,3160,500,7810,10,1,10624095,1106,-3.27,0.96,12,0.03,-3183.00,10839.00,17270,20240116,-39.72,9200,20240805,13.15,17270,-39.72,20240116,9200,13.15,20240805,17270,-39.72,20240116,9200,13.15,20240805,0.82,N,138080,500,53 억,,136473,N,N,4,N,00,N +20241120,110847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10440,-120,5,-1.14,15557800,1496,20.53,10470,10500,10300,13720,7400,10560,10399.60,1.28,0,208,10846,10702,10506,10362,10166,10605,10265,53,3160,500,7810,10,1,10624095,1109,-3.28,0.96,12,0.01,-3183.00,10839.00,17270,20240116,-39.55,9200,20240805,13.48,17270,-39.55,20240116,9200,13.48,20240805,17270,-39.55,20240116,9200,13.48,20240805,0.82,N,138080,500,53 억,,136473,N,N,4,N,00,N +20241120,100845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10460,-100,5,-0.95,9190230,884,12.13,10470,10500,10300,13720,7400,10560,10396.19,1.28,0,16,10846,10702,10506,10362,10166,10605,10265,53,3160,500,7810,10,1,10624095,1111,-3.29,0.97,12,0.01,-3183.00,10839.00,17270,20240116,-39.43,9200,20240805,13.70,17270,-39.43,20240116,9200,13.70,20240805,17270,-39.43,20240116,9200,13.70,20240805,0.82,N,138080,500,53 억,,136473,N,N,4,N,00,N +20241120,090843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10500,-60,5,-0.57,1604150,154,2.11,10470,10500,10300,13720,7400,10560,10416.56,1.28,0,-1,10846,10702,10506,10362,10166,10605,10265,53,3160,500,7810,10,1,10624095,1116,-3.30,0.97,12,0.00,-3183.00,10839.00,17270,20240116,-39.20,9200,20240805,14.13,17270,-39.20,20240116,9200,14.13,20240805,17270,-39.20,20240116,9200,14.13,20240805,0.82,N,138080,500,53 억,,136473,N,N,4,N,00,N 20241119,160758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10560,150,2,1.44,76453890,7285,82.93,10650,10650,10310,13530,7290,10410,10494.70,1.28,0,236,10723,10566,10433,10276,10143,10500,10210,53,3120,500,7700,10,1,10624095,1122,-3.32,0.97,12,0.07,-3183.00,10839.00,17270,20240116,-38.85,9200,20240805,14.78,17270,-38.85,20240116,9200,14.78,20240805,17270,-38.85,20240116,9200,14.78,20240805,0.82,N,138080,500,53 억,,136195,N,N,4,N,00,N 20241119,150809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10530,120,2,1.15,70984460,6767,77.03,10650,10650,10310,13530,7290,10410,10489.80,1.28,0,280,10723,10566,10433,10276,10143,10500,10210,53,3120,500,7700,10,1,10624095,1119,-3.31,0.97,12,0.06,-3183.00,10839.00,17270,20240116,-39.03,9200,20240805,14.46,17270,-39.03,20240116,9200,14.46,20240805,17270,-39.03,20240116,9200,14.46,20240805,0.82,N,138080,500,53 억,,136195,N,N,2,N,00,N 20241119,140810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10540,130,2,1.25,58797940,5607,63.82,10650,10650,10310,13530,7290,10410,10486.52,1.28,0,344,10723,10566,10433,10276,10143,10500,10210,53,3120,500,7700,10,1,10624095,1120,-3.31,0.97,12,0.05,-3183.00,10839.00,17270,20240116,-38.97,9200,20240805,14.57,17270,-38.97,20240116,9200,14.57,20240805,17270,-38.97,20240116,9200,14.57,20240805,0.82,N,138080,500,53 억,,136195,N,N,2,N,00,N diff --git a/138360/price/prices-20241101.csv b/138360/price/prices-20241101.csv index 44c7727c1d59..3eb03f469611 100644 --- a/138360/price/prices-20241101.csv +++ b/138360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,797,8,2,1.01,47384535,59586,121.99,781,800,781,1025,553,789,795.23,8.40,0,-4331,807,797,789,779,771,803,785,242,236,500,480,1,1,48348248,385,-14.49,0.73,12,0.12,-55.00,1091.00,1538,20231121,-48.18,731,20241114,9.03,1418,-43.79,20240222,731,9.03,20241114,1538,-48.18,20231121,731,9.03,20241114,0.13,N,138360,500,241 억,,4061866,N,N,0,N,00,N +20241120,150842,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,798,9,2,1.14,44278652,55667,113.96,781,800,781,1025,553,789,795.42,8.40,0,-4205,807,797,789,779,771,803,785,242,236,500,480,1,1,48348248,386,-14.51,0.73,12,0.12,-55.00,1091.00,1538,20231121,-48.11,731,20241114,9.17,1418,-43.72,20240222,731,9.17,20241114,1538,-48.11,20231121,731,9.17,20241114,0.13,N,138360,500,241 억,,4061866,N,N,0,N,00,N +20241120,140845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,799,10,2,1.27,40331358,50690,103.78,781,800,781,1025,553,789,795.65,8.40,0,-3855,807,797,789,779,771,803,785,242,236,500,480,1,1,48348248,386,-14.53,0.73,12,0.10,-55.00,1091.00,1538,20231121,-48.05,731,20241114,9.30,1418,-43.65,20240222,731,9.30,20241114,1538,-48.05,20231121,731,9.30,20241114,0.13,N,138360,500,241 억,,4061866,N,N,0,N,00,N +20241120,130847,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,794,5,2,0.63,35649513,44823,91.76,781,800,781,1025,553,789,795.34,8.40,0,-4415,807,797,789,779,771,803,785,242,236,500,480,1,1,48348248,384,-14.44,0.73,12,0.09,-55.00,1091.00,1538,20231121,-48.37,731,20241114,8.62,1418,-44.01,20240222,731,8.62,20241114,1538,-48.37,20231121,731,8.62,20241114,0.13,N,138360,500,241 억,,4061866,N,N,0,N,00,N +20241120,120845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,798,9,2,1.14,25637501,32197,65.92,781,800,781,1025,553,789,796.27,8.40,0,-3849,807,797,789,779,771,803,785,242,236,500,480,1,1,48348248,386,-14.51,0.73,12,0.07,-55.00,1091.00,1538,20231121,-48.11,731,20241114,9.17,1418,-43.72,20240222,731,9.17,20241114,1538,-48.11,20231121,731,9.17,20241114,0.13,N,138360,500,241 억,,4061866,N,N,0,N,00,N +20241120,110848,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,798,9,2,1.14,17345472,21788,44.61,781,800,781,1025,553,789,796.10,8.40,0,-795,807,797,789,779,771,803,785,242,236,500,480,1,1,48348248,386,-14.51,0.73,12,0.05,-55.00,1091.00,1538,20231121,-48.11,731,20241114,9.17,1418,-43.72,20240222,731,9.17,20241114,1538,-48.11,20231121,731,9.17,20241114,0.13,N,138360,500,241 억,,4061866,N,N,0,N,00,N +20241120,100845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,796,7,2,0.89,6563597,8262,16.91,781,797,781,1025,553,789,794.43,8.40,0,-622,807,797,789,779,771,803,785,242,236,500,480,1,1,48348248,385,-14.47,0.73,12,0.02,-55.00,1091.00,1538,20231121,-48.24,731,20241114,8.89,1418,-43.86,20240222,731,8.89,20241114,1538,-48.24,20231121,731,8.89,20241114,0.13,N,138360,500,241 억,,4061866,N,N,0,N,00,N +20241120,090844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,793,4,2,0.51,172989,221,0.45,781,797,781,1025,553,789,782.76,8.40,0,136,807,797,789,779,771,803,785,242,236,500,480,1,1,48348248,383,-14.42,0.73,12,0.00,-55.00,1091.00,1538,20231121,-48.44,731,20241114,8.48,1418,-44.08,20240222,731,8.48,20241114,1538,-48.44,20231121,731,8.48,20241114,0.13,N,138360,500,241 억,,4061866,N,N,0,N,00,N 20241119,160758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,789,0,3,0.00,38492140,48846,64.15,781,799,781,1025,553,789,788.03,8.40,0,-1565,813,801,783,771,753,807,777,242,236,500,480,1,1,48348248,381,-14.35,0.72,12,0.10,-55.00,1091.00,1538,20231121,-48.70,731,20241114,7.93,1418,-44.36,20240222,731,7.93,20241114,1538,-48.70,20231121,731,7.93,20241114,0.11,N,138360,500,241 억,,4063431,N,N,0,N,00,N 20241119,150810,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,789,0,3,0.00,36466777,46279,60.78,781,799,781,1025,553,789,787.98,8.40,0,-276,813,801,783,771,753,807,777,242,236,500,480,1,1,48348248,381,-14.35,0.72,12,0.10,-55.00,1091.00,1538,20231121,-48.70,731,20241114,7.93,1418,-44.36,20240222,731,7.93,20241114,1538,-48.70,20231121,731,7.93,20241114,0.11,N,138360,500,241 억,,4063431,N,N,0,N,00,N 20241119,140810,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,791,2,2,0.25,26599871,33722,44.29,781,799,781,1025,553,789,788.80,8.40,0,-276,813,801,783,771,753,807,777,242,236,500,480,1,1,48348248,382,-14.38,0.73,12,0.07,-55.00,1091.00,1538,20231121,-48.57,731,20241114,8.21,1418,-44.22,20240222,731,8.21,20241114,1538,-48.57,20231121,731,8.21,20241114,0.11,N,138360,500,241 억,,4063431,N,N,0,N,00,N diff --git a/138490/price/prices-20241101.csv b/138490/price/prices-20241101.csv index 9e7d885173b0..716ce44f2b7b 100644 --- a/138490/price/prices-20241101.csv +++ b/138490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160832,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5610,70,2,1.26,315756480,56858,202.84,5540,5630,5490,7200,3880,5540,5553.42,0.84,0,2556,5633,5586,5493,5446,5353,5610,5470,380,1660,1000,3870,10,1,38000000,2132,6.50,0.76,12,0.15,863.00,7412.00,9210,20240521,-39.09,5180,20241115,8.30,9210,-39.09,20240521,5180,8.30,20241115,9210,-39.09,20240521,5180,8.30,20241115,1.53,N,138490,1000,380 억,,317381,N,N,3,N,00,N +20241120,150842,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5550,10,2,0.18,302270380,54452,194.26,5540,5630,5490,7200,3880,5540,5551.13,0.84,0,3900,5633,5586,5493,5446,5353,5610,5470,380,1660,1000,3870,10,1,38000000,2109,6.43,0.75,12,0.14,863.00,7412.00,9210,20240521,-39.74,5180,20241115,7.14,9210,-39.74,20240521,5180,7.14,20241115,9210,-39.74,20240521,5180,7.14,20241115,1.53,N,138490,1000,380 억,,317381,N,N,0,N,00,N +20241120,140846,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5550,10,2,0.18,231062880,41605,148.42,5540,5630,5490,7200,3880,5540,5553.73,0.84,0,3363,5633,5586,5493,5446,5353,5610,5470,380,1660,1000,3870,10,1,38000000,2109,6.43,0.75,12,0.11,863.00,7412.00,9210,20240521,-39.74,5180,20241115,7.14,9210,-39.74,20240521,5180,7.14,20241115,9210,-39.74,20240521,5180,7.14,20241115,1.53,N,138490,1000,380 억,,317381,N,N,0,N,00,N +20241120,130847,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5560,20,2,0.36,208476780,37543,133.93,5540,5630,5490,7200,3880,5540,5553.01,0.84,0,2537,5633,5586,5493,5446,5353,5610,5470,380,1660,1000,3870,10,1,38000000,2113,6.44,0.75,12,0.10,863.00,7412.00,9210,20240521,-39.63,5180,20241115,7.34,9210,-39.63,20240521,5180,7.34,20241115,9210,-39.63,20240521,5180,7.34,20241115,1.53,N,138490,1000,380 억,,317381,N,N,0,N,00,N +20241120,120845,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5590,50,2,0.90,194380300,35019,124.93,5540,5630,5490,7200,3880,5540,5550.71,0.84,0,2780,5633,5586,5493,5446,5353,5610,5470,380,1660,1000,3870,10,1,38000000,2124,6.48,0.75,12,0.09,863.00,7412.00,9210,20240521,-39.31,5180,20241115,7.92,9210,-39.31,20240521,5180,7.92,20241115,9210,-39.31,20240521,5180,7.92,20241115,1.53,N,138490,1000,380 억,,317381,N,N,0,N,00,N +20241120,110848,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5610,70,2,1.26,159145910,28730,102.49,5540,5620,5490,7200,3880,5540,5539.36,0.84,0,3038,5633,5586,5493,5446,5353,5610,5470,380,1660,1000,3870,10,1,38000000,2132,6.50,0.76,12,0.08,863.00,7412.00,9210,20240521,-39.09,5180,20241115,8.30,9210,-39.09,20240521,5180,8.30,20241115,9210,-39.09,20240521,5180,8.30,20241115,1.53,N,138490,1000,380 억,,317381,N,N,0,N,00,N +20241120,100846,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5540,0,3,0.00,101997220,18468,65.88,5540,5570,5490,7200,3880,5540,5522.92,0.84,0,1571,5633,5586,5493,5446,5353,5610,5470,380,1660,1000,3870,10,1,38000000,2105,6.42,0.75,12,0.05,863.00,7412.00,9210,20240521,-39.85,5180,20241115,6.95,9210,-39.85,20240521,5180,6.95,20241115,9210,-39.85,20240521,5180,6.95,20241115,1.53,N,138490,1000,380 억,,317381,N,N,0,N,00,N +20241120,090844,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5560,20,2,0.36,45845960,8304,29.62,5540,5560,5490,7200,3880,5540,5520.95,0.84,0,2210,5633,5586,5493,5446,5353,5610,5470,380,1660,1000,3870,10,1,38000000,2113,6.44,0.75,12,0.02,863.00,7412.00,9210,20240521,-39.63,5180,20241115,7.34,9210,-39.63,20240521,5180,7.34,20241115,9210,-39.63,20240521,5180,7.34,20241115,1.53,N,138490,1000,380 억,,317381,N,N,0,N,00,N 20241119,160758,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5540,80,2,1.47,153836970,28023,49.23,5400,5540,5400,7090,3830,5460,5489.67,0.84,0,-3118,5633,5546,5463,5376,5293,5590,5420,380,1630,1000,3820,10,1,38000000,2105,6.42,0.75,12,0.07,863.00,7412.00,9210,20240521,-39.85,5180,20241115,6.95,9210,-39.85,20240521,5180,6.95,20241115,9210,-39.85,20240521,5180,6.95,20241115,1.59,N,138490,1000,380 억,,320310,N,N,17,N,00,N 20241119,150810,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5530,70,2,1.28,146111430,26628,46.78,5400,5540,5400,7090,3830,5460,5487.13,0.84,0,-2618,5633,5546,5463,5376,5293,5590,5420,380,1630,1000,3820,10,1,38000000,2101,6.41,0.75,12,0.07,863.00,7412.00,9210,20240521,-39.96,5180,20241115,6.76,9210,-39.96,20240521,5180,6.76,20241115,9210,-39.96,20240521,5180,6.76,20241115,1.59,N,138490,1000,380 억,,320310,N,N,17,N,00,N 20241119,140810,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5510,50,2,0.92,117302490,21400,37.59,5400,5540,5400,7090,3830,5460,5481.42,0.84,0,-1366,5633,5546,5463,5376,5293,5590,5420,380,1630,1000,3820,10,1,38000000,2094,6.38,0.74,12,0.06,863.00,7412.00,9210,20240521,-40.17,5180,20241115,6.37,9210,-40.17,20240521,5180,6.37,20241115,9210,-40.17,20240521,5180,6.37,20241115,1.59,N,138490,1000,380 억,,320310,N,N,17,N,00,N diff --git a/138580/price/prices-20241101.csv b/138580/price/prices-20241101.csv index ea3f8320c81a..b3b35dbcc63e 100644 --- a/138580/price/prices-20241101.csv +++ b/138580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160833,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N +20241120,150843,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N +20241120,140846,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N +20241120,130847,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N +20241120,120845,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N +20241120,110848,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N +20241120,100846,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N +20241120,090844,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N 20241119,160758,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N 20241119,150810,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N 20241119,140811,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N diff --git a/138610/price/prices-20241101.csv b/138610/price/prices-20241101.csv index 759f71336a6e..3bd58793f040 100644 --- a/138610/price/prices-20241101.csv +++ b/138610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160833,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14610,-140,5,-0.95,1555899040,105314,110.30,14950,15080,14410,19170,10330,14750,14774.81,0.34,0,9784,15196,14972,14816,14592,14436,15085,14705,54,4420,500,10620,10,1,10893117,1591,-23.56,5.13,12,0.97,-620.00,2846.00,25850,20241016,-43.48,14410,20241120,1.39,25850,-43.48,20241016,14410,1.39,20241120,25850,-43.48,20241016,14410,1.39,20241120,3.07,N,138610,500,54 억,,37546,N,N,1,N,00,N +20241120,150843,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14660,-90,5,-0.61,1425212600,96383,100.95,14950,15080,14410,19170,10330,14750,14786.97,0.34,0,10936,15196,14972,14816,14592,14436,15085,14705,54,4420,500,10620,10,1,10893117,1597,-23.65,5.15,12,0.88,-620.00,2846.00,25850,20241016,-43.29,14410,20241120,1.73,25850,-43.29,20241016,14410,1.73,20241120,25850,-43.29,20241016,14410,1.73,20241120,3.07,N,138610,500,54 억,,37546,N,N,46,N,00,N +20241120,140846,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14780,30,2,0.20,1228576390,83035,86.97,14950,15080,14410,19170,10330,14750,14795.89,0.34,0,13378,15196,14972,14816,14592,14436,15085,14705,54,4420,500,10620,10,1,10893117,1610,-23.84,5.19,12,0.76,-620.00,2846.00,25850,20241016,-42.82,14410,20241120,2.57,25850,-42.82,20241016,14410,2.57,20241120,25850,-42.82,20241016,14410,2.57,20241120,3.07,N,138610,500,54 억,,37546,N,N,46,N,00,N +20241120,130848,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14950,200,2,1.36,1052966110,71208,74.58,14950,15080,14410,19170,10330,14750,14787.19,0.34,0,13167,15196,14972,14816,14592,14436,15085,14705,54,4420,500,10620,10,1,10893117,1629,-24.11,5.25,12,0.65,-620.00,2846.00,25850,20241016,-42.17,14410,20241120,3.75,25850,-42.17,20241016,14410,3.75,20241120,25850,-42.17,20241016,14410,3.75,20241120,3.07,N,138610,500,54 억,,37546,N,N,46,N,00,N +20241120,120845,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14850,100,2,0.68,926281690,62718,65.69,14950,15080,14410,19170,10330,14750,14768.99,0.34,0,10342,15196,14972,14816,14592,14436,15085,14705,54,4420,500,10620,10,1,10893117,1618,-23.95,5.22,12,0.58,-620.00,2846.00,25850,20241016,-42.55,14410,20241120,3.05,25850,-42.55,20241016,14410,3.05,20241120,25850,-42.55,20241016,14410,3.05,20241120,3.07,N,138610,500,54 억,,37546,N,N,46,N,00,N +20241120,110848,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14750,0,3,0.00,753818900,51011,53.43,14950,15080,14410,19170,10330,14750,14777.58,0.34,0,5269,15196,14972,14816,14592,14436,15085,14705,54,4420,500,10620,10,1,10893117,1607,-23.79,5.18,12,0.47,-620.00,2846.00,25850,20241016,-42.94,14410,20241120,2.36,25850,-42.94,20241016,14410,2.36,20241120,25850,-42.94,20241016,14410,2.36,20241120,3.07,N,138610,500,54 억,,37546,N,N,46,N,00,N +20241120,100846,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14750,0,3,0.00,600082830,40595,42.52,14950,15080,14410,19170,10330,14750,14782.19,0.34,0,2241,15196,14972,14816,14592,14436,15085,14705,54,4420,500,10620,10,1,10893117,1607,-23.79,5.18,12,0.37,-620.00,2846.00,25850,20241016,-42.94,14410,20241120,2.36,25850,-42.94,20241016,14410,2.36,20241120,25850,-42.94,20241016,14410,2.36,20241120,3.07,N,138610,500,54 억,,37546,N,N,46,N,00,N +20241120,090845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14960,210,2,1.42,39911170,2676,2.80,14950,14980,14840,19170,10330,14750,14914.55,0.34,0,382,15196,14972,14816,14592,14436,15085,14705,54,4420,500,10620,10,1,10893117,1630,-24.13,5.26,12,0.02,-620.00,2846.00,25850,20241016,-42.13,14450,20241118,3.53,25850,-42.13,20241016,14450,3.53,20241118,25850,-42.13,20241016,14450,3.53,20241118,3.07,N,138610,500,54 억,,37546,N,N,46,N,00,N 20241119,160759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14750,-100,5,-0.67,1402113870,95021,90.12,14700,15040,14660,19300,10400,14850,14755.83,0.48,0,-14562,15516,15182,14816,14482,14116,15350,14650,54,4450,500,10690,10,1,10893117,1607,-23.79,5.18,12,0.87,-620.00,2846.00,25850,20241016,-42.94,14450,20241118,2.08,25850,-42.94,20241016,14450,2.08,20241118,25850,-42.94,20241016,14450,2.08,20241118,3.20,N,138610,500,54 억,,52114,N,N,46,N,00,N 20241119,150810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14800,-50,5,-0.34,1297715790,87925,83.39,14700,15040,14660,19300,10400,14850,14759.35,0.48,0,-15913,15516,15182,14816,14482,14116,15350,14650,54,4450,500,10690,10,1,10893117,1612,-23.87,5.20,12,0.81,-620.00,2846.00,25850,20241016,-42.75,14450,20241118,2.42,25850,-42.75,20241016,14450,2.42,20241118,25850,-42.75,20241016,14450,2.42,20241118,3.20,N,138610,500,54 억,,52114,N,N,128,N,00,N 20241119,140811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14750,-100,5,-0.67,1125061400,76203,72.27,14700,15040,14680,19300,10400,14850,14764.00,0.48,0,-13514,15516,15182,14816,14482,14116,15350,14650,54,4450,500,10690,10,1,10893117,1607,-23.79,5.18,12,0.70,-620.00,2846.00,25850,20241016,-42.94,14450,20241118,2.08,25850,-42.94,20241016,14450,2.08,20241118,25850,-42.94,20241016,14450,2.08,20241118,3.20,N,138610,500,54 억,,52114,N,N,128,N,00,N diff --git a/138930/price/prices-20241101.csv b/138930/price/prices-20241101.csv index 5aad3744af79..bc448a5b5256 100644 --- a/138930/price/prices-20241101.csv +++ b/138930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160833,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9590,290,2,3.12,5887432620,619282,143.51,9280,9600,9280,12090,6510,9300,9506.66,38.40,0,203857,9393,9346,9303,9256,9213,9370,9280,16297,2790,5000,7250,10,1,320436727,30730,4.86,0.30,12,0.19,1972.00,31746.00,10340,20240826,-7.25,6830,20240105,40.41,10340,-7.25,20240826,6830,40.41,20240105,10340,-7.25,20240826,6830,40.41,20240105,0.15,N,138930,5000,16296 억,,123035649,N,N,10626,N,00,N +20241120,150843,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9590,290,2,3.12,5484495780,577286,133.78,9280,9600,9280,12090,6510,9300,9500.48,38.40,0,178679,9393,9346,9303,9256,9213,9370,9280,16297,2790,5000,7250,10,1,320436727,30730,4.86,0.30,12,0.18,1972.00,31746.00,10340,20240826,-7.25,6830,20240105,40.41,10340,-7.25,20240826,6830,40.41,20240105,10340,-7.25,20240826,6830,40.41,20240105,0.15,N,138930,5000,16296 억,,123035649,N,N,2795,N,00,N +20241120,140846,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9550,250,2,2.69,4136030570,436478,101.15,9280,9560,9280,12090,6510,9300,9475.92,38.40,0,127189,9393,9346,9303,9256,9213,9370,9280,16297,2790,5000,7250,10,1,320436727,30602,4.84,0.30,12,0.14,1972.00,31746.00,10340,20240826,-7.64,6830,20240105,39.82,10340,-7.64,20240826,6830,39.82,20240105,10340,-7.64,20240826,6830,39.82,20240105,0.15,N,138930,5000,16296 억,,123035649,N,N,2795,N,00,N +20241120,130848,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9550,250,2,2.69,3668526390,387492,89.80,9280,9560,9280,12090,6510,9300,9467.36,38.40,0,109506,9393,9346,9303,9256,9213,9370,9280,16297,2790,5000,7250,10,1,320436727,30602,4.84,0.30,12,0.12,1972.00,31746.00,10340,20240826,-7.64,6830,20240105,39.82,10340,-7.64,20240826,6830,39.82,20240105,10340,-7.64,20240826,6830,39.82,20240105,0.15,N,138930,5000,16296 억,,123035649,N,N,2795,N,00,N +20241120,120846,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9510,210,2,2.26,3002788060,317649,73.61,9280,9540,9280,12090,6510,9300,9453.16,38.40,0,92384,9393,9346,9303,9256,9213,9370,9280,16297,2790,5000,7250,10,1,320436727,30474,4.82,0.30,12,0.10,1972.00,31746.00,10340,20240826,-8.03,6830,20240105,39.24,10340,-8.03,20240826,6830,39.24,20240105,10340,-8.03,20240826,6830,39.24,20240105,0.15,N,138930,5000,16296 억,,123035649,N,N,2795,N,00,N +20241120,110849,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9520,220,2,2.37,2619106060,277366,64.28,9280,9540,9280,12090,6510,9300,9442.78,38.40,0,89137,9393,9346,9303,9256,9213,9370,9280,16297,2790,5000,7250,10,1,320436727,30506,4.83,0.30,12,0.09,1972.00,31746.00,10340,20240826,-7.93,6830,20240105,39.39,10340,-7.93,20240826,6830,39.39,20240105,10340,-7.93,20240826,6830,39.39,20240105,0.15,N,138930,5000,16296 억,,123035649,N,N,2795,N,00,N +20241120,100847,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9450,150,2,1.61,1762239840,187081,43.35,9280,9470,9280,12090,6510,9300,9419.66,38.40,0,65903,9393,9346,9303,9256,9213,9370,9280,16297,2790,5000,7250,10,1,320436727,30281,4.79,0.30,12,0.06,1972.00,31746.00,10340,20240826,-8.61,6830,20240105,38.36,10340,-8.61,20240826,6830,38.36,20240105,10340,-8.61,20240826,6830,38.36,20240105,0.15,N,138930,5000,16296 억,,123035649,N,N,2795,N,00,N +20241120,090845,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9410,110,2,1.18,525475590,56051,12.99,9280,9430,9280,12090,6510,9300,9374.95,38.40,0,14881,9393,9346,9303,9256,9213,9370,9280,16297,2790,5000,7250,10,1,320436727,30153,4.77,0.30,12,0.02,1972.00,31746.00,10340,20240826,-8.99,6830,20240105,37.77,10340,-8.99,20240826,6830,37.77,20240105,10340,-8.99,20240826,6830,37.77,20240105,0.15,N,138930,5000,16296 억,,123035649,N,N,2795,N,00,N 20241119,160759,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9300,0,3,0.00,4003381420,430439,49.93,9260,9350,9260,12090,6510,9300,9300.69,38.39,0,-8223,9546,9422,9336,9212,9126,9485,9275,16297,2790,5000,7250,10,1,320436727,29801,4.72,0.29,12,0.13,1972.00,31746.00,10340,20240826,-10.06,6830,20240105,36.16,10340,-10.06,20240826,6830,36.16,20240105,10340,-10.06,20240826,6830,36.16,20240105,0.16,N,138930,5000,16296 억,,123031206,N,N,2795,N,00,N 20241119,150811,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9300,0,3,0.00,3665640230,394112,45.72,9260,9350,9260,12090,6510,9300,9301.01,38.39,0,-9696,9546,9422,9336,9212,9126,9485,9275,16297,2790,5000,7250,10,1,320436727,29801,4.72,0.29,12,0.12,1972.00,31746.00,10340,20240826,-10.06,6830,20240105,36.16,10340,-10.06,20240826,6830,36.16,20240105,10340,-10.06,20240826,6830,36.16,20240105,0.16,N,138930,5000,16296 억,,123031206,N,N,27785,N,00,N 20241119,140811,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9300,0,3,0.00,3028874600,325589,37.77,9260,9350,9260,12090,6510,9300,9302.75,38.39,0,-9175,9546,9422,9336,9212,9126,9485,9275,16297,2790,5000,7250,10,1,320436727,29801,4.72,0.29,12,0.10,1972.00,31746.00,10340,20240826,-10.06,6830,20240105,36.16,10340,-10.06,20240826,6830,36.16,20240105,10340,-10.06,20240826,6830,36.16,20240105,0.16,N,138930,5000,16296 억,,123031206,N,N,27785,N,00,N diff --git a/139050/price/prices-20241101.csv b/139050/price/prices-20241101.csv index 888ff81754e8..a99223be450a 100644 --- a/139050/price/prices-20241101.csv +++ b/139050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160833,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241120,150843,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241120,140847,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241120,130848,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241120,120846,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241120,110849,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241120,100847,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241120,090845,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20241119,160759,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20241119,150811,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20241119,140811,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N diff --git a/139130/price/prices-20241101.csv b/139130/price/prices-20241101.csv index c5c460cfac08..00ebca88fd7f 100644 --- a/139130/price/prices-20241101.csv +++ b/139130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160834,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8330,140,2,1.71,3407023010,410308,207.95,8190,8340,8190,10640,5740,8190,8303.56,42.60,0,143501,8283,8236,8203,8156,8123,8260,8180,8457,2450,5000,6380,10,1,169145833,14090,3.63,0.24,12,0.24,2293.00,35291.00,9980,20240202,-16.53,7440,20240805,11.96,9980,-16.53,20240202,7440,11.96,20240805,9980,-16.53,20240202,7440,11.96,20240805,0.18,N,139130,5000,8457 억,,72053743,N,N,7586,N,00,N +20241120,150844,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8340,150,2,1.83,3161042750,380778,192.98,8190,8340,8190,10640,5740,8190,8301.54,42.60,0,146800,8283,8236,8203,8156,8123,8260,8180,8457,2450,5000,6380,10,1,169145833,14107,3.64,0.24,12,0.23,2293.00,35291.00,9980,20240202,-16.43,7440,20240805,12.10,9980,-16.43,20240202,7440,12.10,20240805,9980,-16.43,20240202,7440,12.10,20240805,0.18,N,139130,5000,8457 억,,72053743,N,N,527,N,00,N +20241120,140847,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8310,120,2,1.47,2955211070,356057,180.45,8190,8340,8190,10640,5740,8190,8299.83,42.60,0,137692,8283,8236,8203,8156,8123,8260,8180,8457,2450,5000,6380,10,1,169145833,14056,3.62,0.24,12,0.21,2293.00,35291.00,9980,20240202,-16.73,7440,20240805,11.69,9980,-16.73,20240202,7440,11.69,20240805,9980,-16.73,20240202,7440,11.69,20240805,0.18,N,139130,5000,8457 억,,72053743,N,N,527,N,00,N +20241120,130849,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8320,130,2,1.59,2459444180,296481,150.26,8190,8330,8190,10640,5740,8190,8295.45,42.60,0,149200,8283,8236,8203,8156,8123,8260,8180,8457,2450,5000,6380,10,1,169145833,14073,3.63,0.24,12,0.18,2293.00,35291.00,9980,20240202,-16.63,7440,20240805,11.83,9980,-16.63,20240202,7440,11.83,20240805,9980,-16.63,20240202,7440,11.83,20240805,0.18,N,139130,5000,8457 억,,72053743,N,N,527,N,00,N +20241120,120846,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8300,110,2,1.34,2235677360,269553,136.61,8190,8330,8190,10640,5740,8190,8294.02,42.60,0,148010,8283,8236,8203,8156,8123,8260,8180,8457,2450,5000,6380,10,1,169145833,14039,3.62,0.24,12,0.16,2293.00,35291.00,9980,20240202,-16.83,7440,20240805,11.56,9980,-16.83,20240202,7440,11.56,20240805,9980,-16.83,20240202,7440,11.56,20240805,0.18,N,139130,5000,8457 억,,72053743,N,N,527,N,00,N +20241120,110849,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8320,130,2,1.59,1876052800,226294,114.69,8190,8330,8190,10640,5740,8190,8290.33,42.60,0,132544,8283,8236,8203,8156,8123,8260,8180,8457,2450,5000,6380,10,1,169145833,14073,3.63,0.24,12,0.13,2293.00,35291.00,9980,20240202,-16.63,7440,20240805,11.83,9980,-16.63,20240202,7440,11.83,20240805,9980,-16.63,20240202,7440,11.83,20240805,0.18,N,139130,5000,8457 억,,72053743,N,N,527,N,00,N +20241120,100847,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8280,90,2,1.10,940271870,113623,57.59,8190,8310,8190,10640,5740,8190,8275.37,42.60,0,50895,8283,8236,8203,8156,8123,8260,8180,8457,2450,5000,6380,10,1,169145833,14005,3.61,0.23,12,0.07,2293.00,35291.00,9980,20240202,-17.03,7440,20240805,11.29,9980,-17.03,20240202,7440,11.29,20240805,9980,-17.03,20240202,7440,11.29,20240805,0.18,N,139130,5000,8457 억,,72053743,N,N,527,N,00,N +20241120,090846,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8280,90,2,1.10,303612690,36775,18.64,8190,8290,8190,10640,5740,8190,8255.95,42.60,0,12337,8283,8236,8203,8156,8123,8260,8180,8457,2450,5000,6380,10,1,169145833,14005,3.61,0.23,12,0.02,2293.00,35291.00,9980,20240202,-17.03,7440,20240805,11.29,9980,-17.03,20240202,7440,11.29,20240805,9980,-17.03,20240202,7440,11.29,20240805,0.18,N,139130,5000,8457 억,,72053743,N,N,527,N,00,N 20241119,160759,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8190,10,2,0.12,1618851910,197307,52.44,8170,8250,8170,10630,5730,8180,8204.74,42.60,0,-12993,8346,8262,8206,8122,8066,8305,8165,8457,2450,5000,6380,10,1,169145833,13853,3.57,0.23,12,0.12,2293.00,35291.00,9980,20240202,-17.94,7440,20240805,10.08,9980,-17.94,20240202,7440,10.08,20240805,9980,-17.94,20240202,7440,10.08,20240805,0.19,N,139130,5000,8457 억,,72051209,N,N,527,N,00,N 20241119,150811,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8200,20,2,0.24,1475168710,179766,47.78,8170,8250,8170,10630,5730,8180,8206.05,42.60,0,-11896,8346,8262,8206,8122,8066,8305,8165,8457,2450,5000,6380,10,1,169145833,13870,3.58,0.23,12,0.11,2293.00,35291.00,9980,20240202,-17.84,7440,20240805,10.22,9980,-17.84,20240202,7440,10.22,20240805,9980,-17.84,20240202,7440,10.22,20240805,0.19,N,139130,5000,8457 억,,72051209,N,N,21489,N,00,N 20241119,140811,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8200,20,2,0.24,1257489740,153208,40.72,8170,8250,8170,10630,5730,8180,8207.73,42.60,0,-9238,8346,8262,8206,8122,8066,8305,8165,8457,2450,5000,6380,10,1,169145833,13870,3.58,0.23,12,0.09,2293.00,35291.00,9980,20240202,-17.84,7440,20240805,10.22,9980,-17.84,20240202,7440,10.22,20240805,9980,-17.84,20240202,7440,10.22,20240805,0.19,N,139130,5000,8457 억,,72051209,N,N,21489,N,00,N diff --git a/139480/price/prices-20241101.csv b/139480/price/prices-20241101.csv index 13d93c1c3139..4b23266b6103 100644 --- a/139480/price/prices-20241101.csv +++ b/139480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160834,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62400,-300,5,-0.48,3287248800,52598,61.54,62100,63100,62000,81500,43900,62700,62497.73,18.20,0,12543,64033,63366,62633,61966,61233,63700,62300,1394,18800,5000,47650,100,1,27875819,17395,-19.52,0.15,12,0.19,-3196.00,416060.00,88500,20240202,-29.49,54800,20240627,13.87,88500,-29.49,20240202,54800,13.87,20240627,88500,-29.49,20240202,54800,13.87,20240627,1.35,N,139480,5000,1393 억,,5074537,N,N,59,N,00,N +20241120,150844,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62500,-200,5,-0.32,2985258800,47765,55.89,62100,63100,62000,81500,43900,62700,62498.88,18.20,0,11375,64033,63366,62633,61966,61233,63700,62300,1394,18800,5000,47650,100,1,27875819,17422,-19.56,0.15,12,0.17,-3196.00,416060.00,88500,20240202,-29.38,54800,20240627,14.05,88500,-29.38,20240202,54800,14.05,20240627,88500,-29.38,20240202,54800,14.05,20240627,1.35,N,139480,5000,1393 억,,5074537,N,N,109,N,00,N +20241120,140847,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62300,-400,5,-0.64,2418110500,38688,45.27,62100,63100,62000,81500,43900,62700,62502.86,18.20,0,8462,64033,63366,62633,61966,61233,63700,62300,1394,18800,5000,47650,100,1,27875819,17367,-19.49,0.15,12,0.14,-3196.00,416060.00,88500,20240202,-29.60,54800,20240627,13.69,88500,-29.60,20240202,54800,13.69,20240627,88500,-29.60,20240202,54800,13.69,20240627,1.35,N,139480,5000,1393 억,,5074537,N,N,109,N,00,N +20241120,130849,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62400,-300,5,-0.48,1950524300,31174,36.47,62100,63100,62000,81500,43900,62700,62568.95,18.20,0,6559,64033,63366,62633,61966,61233,63700,62300,1394,18800,5000,47650,100,1,27875819,17395,-19.52,0.15,12,0.11,-3196.00,416060.00,88500,20240202,-29.49,54800,20240627,13.87,88500,-29.49,20240202,54800,13.87,20240627,88500,-29.49,20240202,54800,13.87,20240627,1.35,N,139480,5000,1393 억,,5074537,N,N,109,N,00,N +20241120,120847,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62500,-200,5,-0.32,1691248200,27020,31.61,62100,63100,62000,81500,43900,62700,62592.46,18.20,0,5921,64033,63366,62633,61966,61233,63700,62300,1394,18800,5000,47650,100,1,27875819,17422,-19.56,0.15,12,0.10,-3196.00,416060.00,88500,20240202,-29.38,54800,20240627,14.05,88500,-29.38,20240202,54800,14.05,20240627,88500,-29.38,20240202,54800,14.05,20240627,1.35,N,139480,5000,1393 억,,5074537,N,N,109,N,00,N +20241120,110850,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62400,-300,5,-0.48,1315860700,21011,24.58,62100,63100,62000,81500,43900,62700,62627.23,18.20,0,5327,64033,63366,62633,61966,61233,63700,62300,1394,18800,5000,47650,100,1,27875819,17395,-19.52,0.15,12,0.08,-3196.00,416060.00,88500,20240202,-29.49,54800,20240627,13.87,88500,-29.49,20240202,54800,13.87,20240627,88500,-29.49,20240202,54800,13.87,20240627,1.35,N,139480,5000,1393 억,,5074537,N,N,109,N,00,N +20241120,100847,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62800,100,2,0.16,874400200,13949,16.32,62100,63100,62000,81500,43900,62700,62685.51,18.20,0,3359,64033,63366,62633,61966,61233,63700,62300,1394,18800,5000,47650,100,1,27875819,17506,-19.65,0.15,12,0.05,-3196.00,416060.00,88500,20240202,-29.04,54800,20240627,14.60,88500,-29.04,20240202,54800,14.60,20240627,88500,-29.04,20240202,54800,14.60,20240627,1.35,N,139480,5000,1393 억,,5074537,N,N,109,N,00,N +20241120,090846,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62400,-300,5,-0.48,122626500,1972,2.31,62100,62600,62000,81500,43900,62700,62183.82,18.20,0,-302,64033,63366,62633,61966,61233,63700,62300,1394,18800,5000,47650,100,1,27875819,17395,-19.52,0.15,12,0.01,-3196.00,416060.00,88500,20240202,-29.49,54800,20240627,13.87,88500,-29.49,20240202,54800,13.87,20240627,88500,-29.49,20240202,54800,13.87,20240627,1.35,N,139480,5000,1393 억,,5074537,N,N,109,N,00,N 20241119,160800,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62700,300,2,0.48,5345317200,85211,71.47,62000,63300,61900,81100,43700,62400,62730.38,18.19,0,2323,64666,63532,62366,61232,60066,64100,61800,1394,18700,5000,47420,100,1,27875819,17478,-19.62,0.15,12,0.31,-3196.00,416060.00,88500,20240202,-29.15,54800,20240627,14.42,88500,-29.15,20240202,54800,14.42,20240627,88500,-29.15,20240202,54800,14.42,20240627,1.38,N,139480,5000,1393 억,,5071204,N,N,109,N,00,N 20241119,150812,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62400,0,3,0.00,4658613700,74245,62.27,62000,63300,61900,81100,43700,62400,62746.50,18.19,0,2769,64666,63532,62366,61232,60066,64100,61800,1394,18700,5000,47420,100,1,27875819,17395,-19.52,0.15,12,0.27,-3196.00,416060.00,88500,20240202,-29.49,54800,20240627,13.87,88500,-29.49,20240202,54800,13.87,20240627,88500,-29.49,20240202,54800,13.87,20240627,1.38,N,139480,5000,1393 억,,5071204,N,N,375,N,00,N 20241119,140812,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62600,200,2,0.32,3845154000,61229,51.35,62000,63300,61900,81100,43700,62400,62799.56,18.19,0,6420,64666,63532,62366,61232,60066,64100,61800,1394,18700,5000,47420,100,1,27875819,17450,-19.59,0.15,12,0.22,-3196.00,416060.00,88500,20240202,-29.27,54800,20240627,14.23,88500,-29.27,20240202,54800,14.23,20240627,88500,-29.27,20240202,54800,14.23,20240627,1.38,N,139480,5000,1393 억,,5071204,N,N,375,N,00,N diff --git a/139670/price/prices-20241101.csv b/139670/price/prices-20241101.csv index a85bd36de643..84eb097ddf53 100644 --- a/139670/price/prices-20241101.csv +++ b/139670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2600,-180,5,-6.47,58957685,21869,32.45,2765,2825,2600,3610,1950,2780,2695.95,0.79,0,-1374,2926,2852,2776,2702,2626,2815,2665,71,830,500,1720,5,1,14118810,367,13.98,2.20,12,0.15,186.00,1180.00,8700,20240221,-70.11,2275,20241118,14.29,8700,-70.11,20240221,2275,14.29,20241118,8700,-70.11,20240221,2275,14.29,20241118,0.10,N,139670,500,70 억,,111905,N,N,0,N,00,N +20241120,150844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2650,-130,5,-4.68,52331575,19343,28.70,2765,2825,2650,3610,1950,2780,2705.45,0.79,0,-478,2926,2852,2776,2702,2626,2815,2665,71,830,500,1720,5,1,14118810,374,14.25,2.25,12,0.14,186.00,1180.00,8700,20240221,-69.54,2275,20241118,16.48,8700,-69.54,20240221,2275,16.48,20241118,8700,-69.54,20240221,2275,16.48,20241118,0.10,N,139670,500,70 억,,111905,N,N,0,N,00,N +20241120,140848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2675,-105,5,-3.78,46683035,17231,25.57,2765,2825,2665,3610,1950,2780,2709.25,0.79,0,-97,2926,2852,2776,2702,2626,2815,2665,71,830,500,1720,5,1,14118810,378,14.38,2.27,12,0.12,186.00,1180.00,8700,20240221,-69.25,2275,20241118,17.58,8700,-69.25,20240221,2275,17.58,20241118,8700,-69.25,20240221,2275,17.58,20241118,0.10,N,139670,500,70 억,,111905,N,N,0,N,00,N +20241120,130849,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2720,-60,5,-2.16,33406335,12292,18.24,2765,2825,2670,3610,1950,2780,2717.73,0.79,0,-145,2926,2852,2776,2702,2626,2815,2665,71,830,500,1720,5,1,14118810,384,14.62,2.31,12,0.09,186.00,1180.00,8700,20240221,-68.74,2275,20241118,19.56,8700,-68.74,20240221,2275,19.56,20241118,8700,-68.74,20240221,2275,19.56,20241118,0.10,N,139670,500,70 억,,111905,N,N,0,N,00,N +20241120,120847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2725,-55,5,-1.98,30915115,11371,16.87,2765,2825,2670,3610,1950,2780,2718.77,0.79,0,-112,2926,2852,2776,2702,2626,2815,2665,71,830,500,1720,5,1,14118810,385,14.65,2.31,12,0.08,186.00,1180.00,8700,20240221,-68.68,2275,20241118,19.78,8700,-68.68,20240221,2275,19.78,20241118,8700,-68.68,20240221,2275,19.78,20241118,0.10,N,139670,500,70 억,,111905,N,N,0,N,00,N +20241120,110850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2695,-85,5,-3.06,20832325,7651,11.35,2765,2825,2670,3610,1950,2780,2722.82,0.79,0,-1244,2926,2852,2776,2702,2626,2815,2665,71,830,500,1720,5,1,14118810,381,14.49,2.28,12,0.05,186.00,1180.00,8700,20240221,-69.02,2275,20241118,18.46,8700,-69.02,20240221,2275,18.46,20241118,8700,-69.02,20240221,2275,18.46,20241118,0.10,N,139670,500,70 억,,111905,N,N,0,N,00,N +20241120,100848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2710,-70,5,-2.52,11824760,4308,6.39,2765,2825,2705,3610,1950,2780,2744.84,0.79,0,-746,2926,2852,2776,2702,2626,2815,2665,71,830,500,1720,5,1,14118810,383,14.57,2.30,12,0.03,186.00,1180.00,8700,20240221,-68.85,2275,20241118,19.12,8700,-68.85,20240221,2275,19.12,20241118,8700,-68.85,20240221,2275,19.12,20241118,0.10,N,139670,500,70 억,,111905,N,N,0,N,00,N +20241120,090846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2765,-15,5,-0.54,4110420,1481,2.20,2765,2825,2710,3610,1950,2780,2775.44,0.79,0,-405,2926,2852,2776,2702,2626,2815,2665,71,830,500,1720,5,1,14118810,390,14.87,2.34,12,0.01,186.00,1180.00,8700,20240221,-68.22,2275,20241118,21.54,8700,-68.22,20240221,2275,21.54,20241118,8700,-68.22,20240221,2275,21.54,20241118,0.10,N,139670,500,70 억,,111905,N,N,0,N,00,N 20241119,160800,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2780,75,2,2.77,185866290,66940,64.49,2840,2850,2700,3515,1895,2705,2776.62,0.80,0,-452,3051,2877,2576,2402,2101,2965,2490,71,810,500,1670,5,1,14118810,393,14.95,2.36,12,0.47,186.00,1180.00,8700,20240221,-68.05,2275,20241118,22.20,8700,-68.05,20240221,2275,22.20,20241118,8700,-68.05,20240221,2275,22.20,20241118,0.08,N,139670,500,70 억,,112308,N,N,0,N,00,N 20241119,150812,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2795,90,2,3.33,181806875,65486,63.09,2840,2850,2700,3515,1895,2705,2776.28,0.80,0,-272,3051,2877,2576,2402,2101,2965,2490,71,810,500,1670,5,1,14118810,395,15.03,2.37,12,0.46,186.00,1180.00,8700,20240221,-67.87,2275,20241118,22.86,8700,-67.87,20240221,2275,22.86,20241118,8700,-67.87,20240221,2275,22.86,20241118,0.08,N,139670,500,70 억,,112308,N,N,0,N,00,N 20241119,140812,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2765,60,2,2.22,166262190,59886,57.69,2840,2850,2700,3515,1895,2705,2776.33,0.80,0,-338,3051,2877,2576,2402,2101,2965,2490,71,810,500,1670,5,1,14118810,390,14.87,2.34,12,0.42,186.00,1180.00,8700,20240221,-68.22,2275,20241118,21.54,8700,-68.22,20240221,2275,21.54,20241118,8700,-68.22,20240221,2275,21.54,20241118,0.08,N,139670,500,70 억,,112308,N,N,0,N,00,N diff --git a/139990/price/prices-20241101.csv b/139990/price/prices-20241101.csv index e41e0fb966aa..27ac9b8708cc 100644 --- a/139990/price/prices-20241101.csv +++ b/139990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160834,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4595,-105,5,-2.23,132073175,28764,184.09,4710,4710,4550,6110,3290,4700,4591.61,20.52,0,-4059,4800,4750,4700,4650,4600,4775,4675,133,1410,500,3470,5,1,26517744,1218,-3.33,0.55,12,0.11,-1380.00,8333.00,7950,20240807,-42.20,4515,20241115,1.77,7950,-42.20,20240807,4515,1.77,20241115,7950,-42.20,20240807,4515,1.77,20241115,0.11,N,139990,500,132 억,,5440822,N,N,3,N,00,N +20241120,150845,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4600,-100,5,-2.13,131393115,28616,183.14,4710,4710,4550,6110,3290,4700,4591.60,20.52,0,-4039,4800,4750,4700,4650,4600,4775,4675,133,1410,500,3470,5,1,26517744,1220,-3.33,0.55,12,0.11,-1380.00,8333.00,7950,20240807,-42.14,4515,20241115,1.88,7950,-42.14,20240807,4515,1.88,20241115,7950,-42.14,20240807,4515,1.88,20241115,0.11,N,139990,500,132 억,,5440822,N,N,0,N,00,N +20241120,140848,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4595,-105,5,-2.23,118722795,25851,165.45,4710,4710,4550,6110,3290,4700,4592.58,20.52,0,-4019,4800,4750,4700,4650,4600,4775,4675,133,1410,500,3470,5,1,26517744,1218,-3.33,0.55,12,0.10,-1380.00,8333.00,7950,20240807,-42.20,4515,20241115,1.77,7950,-42.20,20240807,4515,1.77,20241115,7950,-42.20,20240807,4515,1.77,20241115,0.11,N,139990,500,132 억,,5440822,N,N,0,N,00,N +20241120,130850,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4590,-110,5,-2.34,116939210,25462,162.96,4710,4710,4550,6110,3290,4700,4592.70,20.52,0,-3993,4800,4750,4700,4650,4600,4775,4675,133,1410,500,3470,5,1,26517744,1217,-3.33,0.55,12,0.10,-1380.00,8333.00,7950,20240807,-42.26,4515,20241115,1.66,7950,-42.26,20240807,4515,1.66,20241115,7950,-42.26,20240807,4515,1.66,20241115,0.11,N,139990,500,132 억,,5440822,N,N,0,N,00,N +20241120,120847,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4600,-100,5,-2.13,98034670,21345,136.61,4710,4710,4550,6110,3290,4700,4592.86,20.52,0,-2326,4800,4750,4700,4650,4600,4775,4675,133,1410,500,3470,5,1,26517744,1220,-3.33,0.55,12,0.08,-1380.00,8333.00,7950,20240807,-42.14,4515,20241115,1.88,7950,-42.14,20240807,4515,1.88,20241115,7950,-42.14,20240807,4515,1.88,20241115,0.11,N,139990,500,132 억,,5440822,N,N,0,N,00,N +20241120,110850,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4570,-130,5,-2.77,90208205,19636,125.67,4710,4710,4550,6110,3290,4700,4594.02,20.52,0,-2327,4800,4750,4700,4650,4600,4775,4675,133,1410,500,3470,5,1,26517744,1212,-3.31,0.55,12,0.07,-1380.00,8333.00,7950,20240807,-42.52,4515,20241115,1.22,7950,-42.52,20240807,4515,1.22,20241115,7950,-42.52,20240807,4515,1.22,20241115,0.11,N,139990,500,132 억,,5440822,N,N,0,N,00,N +20241120,100848,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4580,-120,5,-2.55,67431220,14649,93.75,4710,4710,4575,6110,3290,4700,4603.13,20.52,0,-1350,4800,4750,4700,4650,4600,4775,4675,133,1410,500,3470,5,1,26517744,1215,-3.32,0.55,12,0.06,-1380.00,8333.00,7950,20240807,-42.39,4515,20241115,1.44,7950,-42.39,20240807,4515,1.44,20241115,7950,-42.39,20240807,4515,1.44,20241115,0.11,N,139990,500,132 억,,5440822,N,N,0,N,00,N +20241120,090846,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4670,-30,5,-0.64,1678240,357,2.28,4710,4710,4670,6110,3290,4700,4700.95,20.52,0,11,4800,4750,4700,4650,4600,4775,4675,133,1410,500,3470,5,1,26517744,1238,-3.38,0.56,12,0.00,-1380.00,8333.00,7950,20240807,-41.26,4515,20241115,3.43,7950,-41.26,20240807,4515,3.43,20241115,7950,-41.26,20240807,4515,3.43,20241115,0.11,N,139990,500,132 억,,5440822,N,N,0,N,00,N 20241119,160800,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4700,-35,5,-0.74,73143120,15623,88.07,4650,4750,4650,6150,3315,4735,4681.76,20.53,0,-2070,4831,4782,4691,4642,4551,4807,4667,133,1415,500,3500,5,1,26517744,1246,-3.41,0.56,12,0.06,-1380.00,8333.00,7950,20240807,-40.88,4515,20241115,4.10,7950,-40.88,20240807,4515,4.10,20241115,7950,-40.88,20240807,4515,4.10,20241115,0.11,N,139990,500,132 억,,5442803,N,N,4,N,00,N 20241119,150812,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4675,-60,5,-1.27,68896105,14718,82.97,4650,4750,4650,6150,3315,4735,4681.08,20.53,0,-2124,4831,4782,4691,4642,4551,4807,4667,133,1415,500,3500,5,1,26517744,1240,-3.39,0.56,12,0.06,-1380.00,8333.00,7950,20240807,-41.19,4515,20241115,3.54,7950,-41.19,20240807,4515,3.54,20241115,7950,-41.19,20240807,4515,3.54,20241115,0.11,N,139990,500,132 억,,5442803,N,N,4,N,00,N 20241119,140812,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4665,-70,5,-1.48,55354805,11819,66.62,4650,4750,4650,6150,3315,4735,4683.54,20.53,0,-2096,4831,4782,4691,4642,4551,4807,4667,133,1415,500,3500,5,1,26517744,1237,-3.38,0.56,12,0.04,-1380.00,8333.00,7950,20240807,-41.32,4515,20241115,3.32,7950,-41.32,20240807,4515,3.32,20241115,7950,-41.32,20240807,4515,3.32,20241115,0.11,N,139990,500,132 억,,5442803,N,N,4,N,00,N diff --git a/140070/price/prices-20241101.csv b/140070/price/prices-20241101.csv index 141dd11173cf..9d6bacd4f933 100644 --- a/140070/price/prices-20241101.csv +++ b/140070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160835,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2755,35,2,1.29,122519575,44675,47.92,2700,2775,2700,3535,1905,2720,2742.51,1.41,0,-6392,2826,2772,2721,2667,2616,2800,2695,37,815,100,1680,5,1,36988000,1019,17.55,0.53,12,0.12,157.00,5239.00,4650,20240103,-40.75,2455,20240805,12.22,4650,-40.75,20240103,2455,12.22,20240805,4650,-40.75,20240103,2455,12.22,20240805,2.20,N,140070,100,36 억,,521861,N,N,0,N,00,N +20241120,150845,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2765,45,2,1.65,114865490,41897,44.94,2700,2775,2700,3535,1905,2720,2741.67,1.41,0,-6023,2826,2772,2721,2667,2616,2800,2695,37,815,100,1680,5,1,36988000,1023,17.61,0.53,12,0.11,157.00,5239.00,4650,20240103,-40.54,2455,20240805,12.63,4650,-40.54,20240103,2455,12.63,20240805,4650,-40.54,20240103,2455,12.63,20240805,2.20,N,140070,100,36 억,,521861,N,N,0,N,00,N +20241120,140848,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2755,35,2,1.29,97360380,35558,38.14,2700,2765,2700,3535,1905,2720,2738.12,1.41,0,-4726,2826,2772,2721,2667,2616,2800,2695,37,815,100,1680,5,1,36988000,1019,17.55,0.53,12,0.10,157.00,5239.00,4650,20240103,-40.75,2455,20240805,12.22,4650,-40.75,20240103,2455,12.22,20240805,4650,-40.75,20240103,2455,12.22,20240805,2.20,N,140070,100,36 억,,521861,N,N,0,N,00,N +20241120,130850,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2760,40,2,1.47,88297735,32273,34.61,2700,2760,2700,3535,1905,2720,2736.01,1.41,0,-4659,2826,2772,2721,2667,2616,2800,2695,37,815,100,1680,5,1,36988000,1021,17.58,0.53,12,0.09,157.00,5239.00,4650,20240103,-40.65,2455,20240805,12.42,4650,-40.65,20240103,2455,12.42,20240805,4650,-40.65,20240103,2455,12.42,20240805,2.20,N,140070,100,36 억,,521861,N,N,0,N,00,N +20241120,120847,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,30,2,1.10,74618425,27305,29.29,2700,2760,2700,3535,1905,2720,2732.82,1.41,0,-3232,2826,2772,2721,2667,2616,2800,2695,37,815,100,1680,5,1,36988000,1017,17.52,0.52,12,0.07,157.00,5239.00,4650,20240103,-40.86,2455,20240805,12.02,4650,-40.86,20240103,2455,12.02,20240805,4650,-40.86,20240103,2455,12.02,20240805,2.20,N,140070,100,36 억,,521861,N,N,0,N,00,N +20241120,110851,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2760,40,2,1.47,64672955,23693,25.41,2700,2760,2700,3535,1905,2720,2729.66,1.41,0,-1229,2826,2772,2721,2667,2616,2800,2695,37,815,100,1680,5,1,36988000,1021,17.58,0.53,12,0.06,157.00,5239.00,4650,20240103,-40.65,2455,20240805,12.42,4650,-40.65,20240103,2455,12.42,20240805,4650,-40.65,20240103,2455,12.42,20240805,2.20,N,140070,100,36 억,,521861,N,N,0,N,00,N +20241120,100848,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2725,5,2,0.18,45335340,16617,17.82,2700,2750,2700,3535,1905,2720,2728.30,1.41,0,-2344,2826,2772,2721,2667,2616,2800,2695,37,815,100,1680,5,1,36988000,1008,17.36,0.52,12,0.04,157.00,5239.00,4650,20240103,-41.40,2455,20240805,11.00,4650,-41.40,20240103,2455,11.00,20240805,4650,-41.40,20240103,2455,11.00,20240805,2.20,N,140070,100,36 억,,521861,N,N,0,N,00,N +20241120,090847,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2725,5,2,0.18,12495480,4585,4.92,2700,2750,2700,3535,1905,2720,2725.41,1.41,0,233,2826,2772,2721,2667,2616,2800,2695,37,815,100,1680,5,1,36988000,1008,17.36,0.52,12,0.01,157.00,5239.00,4650,20240103,-41.40,2455,20240805,11.00,4650,-41.40,20240103,2455,11.00,20240805,4650,-41.40,20240103,2455,11.00,20240805,2.20,N,140070,100,36 억,,521861,N,N,0,N,00,N 20241119,160800,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2720,10,2,0.37,251241425,92352,78.34,2685,2775,2670,3520,1900,2710,2720.48,1.43,0,-9191,2876,2792,2716,2632,2556,2755,2595,37,810,100,1680,5,1,36988000,1006,17.32,0.52,12,0.25,157.00,5239.00,4650,20240103,-41.51,2455,20240805,10.79,4650,-41.51,20240103,2455,10.79,20240805,4650,-41.51,20240103,2455,10.79,20240805,2.25,N,140070,100,36 억,,530694,N,N,0,N,00,N 20241119,150812,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2760,50,2,1.85,235575455,86603,73.46,2685,2775,2670,3520,1900,2710,2720.18,1.43,0,-11835,2876,2792,2716,2632,2556,2755,2595,37,810,100,1680,5,1,36988000,1021,17.58,0.53,12,0.23,157.00,5239.00,4650,20240103,-40.65,2455,20240805,12.42,4650,-40.65,20240103,2455,12.42,20240805,4650,-40.65,20240103,2455,12.42,20240805,2.25,N,140070,100,36 억,,530694,N,N,0,N,00,N 20241119,140813,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2735,25,2,0.92,187115175,68883,58.43,2685,2760,2670,3520,1900,2710,2716.42,1.43,0,-1406,2876,2792,2716,2632,2556,2755,2595,37,810,100,1680,5,1,36988000,1012,17.42,0.52,12,0.19,157.00,5239.00,4650,20240103,-41.18,2455,20240805,11.41,4650,-41.18,20240103,2455,11.41,20240805,4650,-41.18,20240103,2455,11.41,20240805,2.25,N,140070,100,36 억,,530694,N,N,0,N,00,N diff --git a/140410/price/prices-20241101.csv b/140410/price/prices-20241101.csv index a46e617b0e6f..f0e077d807a1 100644 --- a/140410/price/prices-20241101.csv +++ b/140410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160835,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30800,-50,5,-0.16,1530078050,49706,97.97,30850,31300,30500,40100,21600,30850,30782.53,20.88,0,-5504,31650,31250,30950,30550,30250,31450,30750,150,9250,500,22820,50,1,29963337,9229,-68.44,14.84,12,0.17,-450.00,2075.00,50200,20240306,-38.65,27000,20240930,14.07,50200,-38.65,20240306,27000,14.07,20240930,50200,-38.65,20240306,27000,14.07,20240930,0.51,N,140410,500,149 억,,6257838,N,N,528,N,00,N +20241120,150845,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30700,-150,5,-0.49,1242467800,40333,79.50,30850,31300,30500,40100,21600,30850,30805.24,20.88,0,79,31650,31250,30950,30550,30250,31450,30750,150,9250,500,22820,50,1,29963337,9199,-68.22,14.80,12,0.13,-450.00,2075.00,50200,20240306,-38.84,27000,20240930,13.70,50200,-38.84,20240306,27000,13.70,20240930,50200,-38.84,20240306,27000,13.70,20240930,0.51,N,140410,500,149 억,,6257838,N,N,283,N,00,N +20241120,140849,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30950,100,2,0.32,977517700,31730,62.54,30850,31300,30500,40100,21600,30850,30807.37,20.88,0,-43,31650,31250,30950,30550,30250,31450,30750,150,9250,500,22820,50,1,29963337,9274,-68.78,14.92,12,0.11,-450.00,2075.00,50200,20240306,-38.35,27000,20240930,14.63,50200,-38.35,20240306,27000,14.63,20240930,50200,-38.35,20240306,27000,14.63,20240930,0.51,N,140410,500,149 억,,6257838,N,N,283,N,00,N +20241120,130850,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31050,200,2,0.65,881562900,28629,56.43,30850,31300,30500,40100,21600,30850,30792.65,20.88,0,332,31650,31250,30950,30550,30250,31450,30750,150,9250,500,22820,50,1,29963337,9304,-69.00,14.96,12,0.10,-450.00,2075.00,50200,20240306,-38.15,27000,20240930,15.00,50200,-38.15,20240306,27000,15.00,20240930,50200,-38.15,20240306,27000,15.00,20240930,0.51,N,140410,500,149 억,,6257838,N,N,283,N,00,N +20241120,120848,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31000,150,2,0.49,840335150,27297,53.80,30850,31300,30500,40100,21600,30850,30784.89,20.88,0,458,31650,31250,30950,30550,30250,31450,30750,150,9250,500,22820,50,1,29963337,9289,-68.89,14.94,12,0.09,-450.00,2075.00,50200,20240306,-38.25,27000,20240930,14.81,50200,-38.25,20240306,27000,14.81,20240930,50200,-38.25,20240306,27000,14.81,20240930,0.51,N,140410,500,149 억,,6257838,N,N,283,N,00,N +20241120,110851,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30850,0,3,0.00,665643100,21629,42.63,30850,31300,30500,40100,21600,30850,30775.49,20.88,0,490,31650,31250,30950,30550,30250,31450,30750,150,9250,500,22820,50,1,29963337,9244,-68.56,14.87,12,0.07,-450.00,2075.00,50200,20240306,-38.55,27000,20240930,14.26,50200,-38.55,20240306,27000,14.26,20240930,50200,-38.55,20240306,27000,14.26,20240930,0.51,N,140410,500,149 억,,6257838,N,N,283,N,00,N +20241120,100849,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31300,450,2,1.46,581149050,18905,37.26,30850,31300,30500,40100,21600,30850,30740.49,20.88,0,429,31650,31250,30950,30550,30250,31450,30750,150,9250,500,22820,50,1,29963337,9379,-69.56,15.08,12,0.06,-450.00,2075.00,50200,20240306,-37.65,27000,20240930,15.93,50200,-37.65,20240306,27000,15.93,20240930,50200,-37.65,20240306,27000,15.93,20240930,0.51,N,140410,500,149 억,,6257838,N,N,283,N,00,N +20241120,090847,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30550,-300,5,-0.97,128234050,4181,8.24,30850,30850,30550,40100,21600,30850,30670.66,20.88,0,-1341,31650,31250,30950,30550,30250,31450,30750,150,9250,500,22820,50,1,29963337,9154,-67.89,14.72,12,0.01,-450.00,2075.00,50200,20240306,-39.14,27000,20240930,13.15,50200,-39.14,20240306,27000,13.15,20240930,50200,-39.14,20240306,27000,13.15,20240930,0.51,N,140410,500,149 억,,6257838,N,N,283,N,00,N 20241119,160801,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30850,-50,5,-0.16,1521024600,49155,68.75,30800,31350,30650,40150,21650,30900,30943.44,20.89,0,3350,31633,31266,30883,30516,30133,31075,30325,150,9250,500,22860,50,1,29963337,9244,-68.56,14.87,12,0.16,-450.00,2075.00,50200,20240306,-38.55,27000,20240930,14.26,50200,-38.55,20240306,27000,14.26,20240930,50200,-38.55,20240306,27000,14.26,20240930,0.50,N,140410,500,149 억,,6260418,N,N,283,N,00,N 20241119,150813,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31150,250,2,0.81,1452755250,46950,65.67,30800,31350,30650,40150,21650,30900,30942.60,20.89,0,3103,31633,31266,30883,30516,30133,31075,30325,150,9250,500,22860,50,1,29963337,9334,-69.22,15.01,12,0.16,-450.00,2075.00,50200,20240306,-37.95,27000,20240930,15.37,50200,-37.95,20240306,27000,15.37,20240930,50200,-37.95,20240306,27000,15.37,20240930,0.50,N,140410,500,149 억,,6260418,N,N,332,N,00,N 20241119,140813,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31150,250,2,0.81,1244218000,40224,56.26,30800,31350,30650,40150,21650,30900,30932.23,20.89,0,1810,31633,31266,30883,30516,30133,31075,30325,150,9250,500,22860,50,1,29963337,9334,-69.22,15.01,12,0.13,-450.00,2075.00,50200,20240306,-37.95,27000,20240930,15.37,50200,-37.95,20240306,27000,15.37,20240930,50200,-37.95,20240306,27000,15.37,20240930,0.50,N,140410,500,149 억,,6260418,N,N,332,N,00,N diff --git a/140430/price/prices-20241101.csv b/140430/price/prices-20241101.csv index c6e2db9b1ed0..f3f201812b54 100644 --- a/140430/price/prices-20241101.csv +++ b/140430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,-95,5,-3.54,357009785,136121,158.72,2680,2755,2545,3480,1880,2680,2622.75,0.62,0,-32424,2763,2721,2678,2636,2593,2700,2615,19,800,100,1660,5,1,19102219,494,21.91,2.16,12,0.71,118.00,1195.00,9410,20240503,-72.53,2440,20241115,5.94,9410,-72.53,20240503,2440,5.94,20241115,9410,-72.53,20240503,2440,5.94,20241115,2.37,N,140430,100,19 억,,117519,N,N,0,N,00,N +20241120,150846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,-115,5,-4.29,330061435,125624,146.48,2680,2755,2545,3480,1880,2680,2627.38,0.62,0,-32599,2763,2721,2678,2636,2593,2700,2615,19,800,100,1660,5,1,19102219,490,21.74,2.15,12,0.66,118.00,1195.00,9410,20240503,-72.74,2440,20241115,5.12,9410,-72.74,20240503,2440,5.12,20241115,9410,-72.74,20240503,2440,5.12,20241115,2.37,N,140430,100,19 억,,117519,N,N,0,N,00,N +20241120,140849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2615,-65,5,-2.43,213783845,80607,93.99,2680,2755,2610,3480,1880,2680,2652.17,0.62,0,-30584,2763,2721,2678,2636,2593,2700,2615,19,800,100,1660,5,1,19102219,500,22.16,2.19,12,0.42,118.00,1195.00,9410,20240503,-72.21,2440,20241115,7.17,9410,-72.21,20240503,2440,7.17,20241115,9410,-72.21,20240503,2440,7.17,20241115,2.37,N,140430,100,19 억,,117519,N,N,0,N,00,N +20241120,130850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2635,-45,5,-1.68,176281070,66298,77.30,2680,2755,2610,3480,1880,2680,2658.92,0.62,0,-24676,2763,2721,2678,2636,2593,2700,2615,19,800,100,1660,5,1,19102219,503,22.33,2.21,12,0.35,118.00,1195.00,9410,20240503,-72.00,2440,20241115,7.99,9410,-72.00,20240503,2440,7.99,20241115,9410,-72.00,20240503,2440,7.99,20241115,2.37,N,140430,100,19 억,,117519,N,N,0,N,00,N +20241120,120848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2635,-45,5,-1.68,171426070,64454,75.15,2680,2755,2610,3480,1880,2680,2659.67,0.62,0,-24457,2763,2721,2678,2636,2593,2700,2615,19,800,100,1660,5,1,19102219,503,22.33,2.21,12,0.34,118.00,1195.00,9410,20240503,-72.00,2440,20241115,7.99,9410,-72.00,20240503,2440,7.99,20241115,9410,-72.00,20240503,2440,7.99,20241115,2.37,N,140430,100,19 억,,117519,N,N,0,N,00,N +20241120,110851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2635,-45,5,-1.68,147812175,55431,64.63,2680,2755,2615,3480,1880,2680,2666.60,0.62,0,-20994,2763,2721,2678,2636,2593,2700,2615,19,800,100,1660,5,1,19102219,503,22.33,2.21,12,0.29,118.00,1195.00,9410,20240503,-72.00,2440,20241115,7.99,9410,-72.00,20240503,2440,7.99,20241115,9410,-72.00,20240503,2440,7.99,20241115,2.37,N,140430,100,19 억,,117519,N,N,0,N,00,N +20241120,100849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2645,-35,5,-1.31,109233845,40772,47.54,2680,2755,2630,3480,1880,2680,2679.14,0.62,0,-12900,2763,2721,2678,2636,2593,2700,2615,19,800,100,1660,5,1,19102219,505,22.42,2.21,12,0.21,118.00,1195.00,9410,20240503,-71.89,2440,20241115,8.40,9410,-71.89,20240503,2440,8.40,20241115,9410,-71.89,20240503,2440,8.40,20241115,2.37,N,140430,100,19 억,,117519,N,N,0,N,00,N +20241120,090847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2685,5,2,0.19,10328835,3841,4.48,2680,2700,2680,3480,1880,2680,2689.10,0.62,0,46,2763,2721,2678,2636,2593,2700,2615,19,800,100,1660,5,1,19102219,513,22.75,2.25,12,0.02,118.00,1195.00,9410,20240503,-71.47,2440,20241115,10.04,9410,-71.47,20240503,2440,10.04,20241115,9410,-71.47,20240503,2440,10.04,20241115,2.37,N,140430,100,19 억,,117519,N,N,0,N,00,N 20241119,160801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2680,-30,5,-1.11,227501950,85227,32.40,2700,2720,2635,3520,1900,2710,2669.36,0.68,0,-13428,2963,2836,2728,2601,2493,2900,2665,19,810,100,1680,5,1,19102219,512,22.71,2.24,12,0.45,118.00,1195.00,9410,20240503,-71.52,2440,20241115,9.84,9410,-71.52,20240503,2440,9.84,20241115,9410,-71.52,20240503,2440,9.84,20241115,2.39,N,140430,100,19 억,,130760,N,N,0,N,00,N 20241119,150813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,-45,5,-1.66,223605435,83767,31.85,2700,2720,2635,3520,1900,2710,2669.37,0.68,0,-13404,2963,2836,2728,2601,2493,2900,2665,19,810,100,1680,5,1,19102219,509,22.58,2.23,12,0.44,118.00,1195.00,9410,20240503,-71.68,2440,20241115,9.22,9410,-71.68,20240503,2440,9.22,20241115,9410,-71.68,20240503,2440,9.22,20241115,2.39,N,140430,100,19 억,,130760,N,N,0,N,00,N 20241119,140813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,-45,5,-1.66,180884810,67618,25.71,2700,2720,2645,3520,1900,2710,2675.10,0.68,0,-11405,2963,2836,2728,2601,2493,2900,2665,19,810,100,1680,5,1,19102219,509,22.58,2.23,12,0.35,118.00,1195.00,9410,20240503,-71.68,2440,20241115,9.22,9410,-71.68,20240503,2440,9.22,20241115,9410,-71.68,20240503,2440,9.22,20241115,2.39,N,140430,100,19 억,,130760,N,N,0,N,00,N diff --git a/140520/price/prices-20241101.csv b/140520/price/prices-20241101.csv index db008083f3b9..f8ba9210eb7e 100644 --- a/140520/price/prices-20241101.csv +++ b/140520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,-5,5,-0.22,23701730,10664,98.28,2260,2260,2195,2915,1575,2245,2222.59,0.18,0,125,2271,2257,2241,2227,2211,2260,2230,106,670,500,1610,5,1,21109243,473,18.36,0.31,12,0.05,122.00,7191.00,2750,20240102,-18.55,2080,20241113,7.69,2750,-18.55,20240102,2080,7.69,20241113,2750,-18.55,20240102,2080,7.69,20241113,1.17,N,140520,500,105 억,,37853,N,N,0,N,00,N +20241120,150846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-15,5,-0.67,22105135,9950,91.70,2260,2260,2195,2915,1575,2245,2221.62,0.18,0,152,2271,2257,2241,2227,2211,2260,2230,106,670,500,1610,5,1,21109243,471,18.28,0.31,12,0.05,122.00,7191.00,2750,20240102,-18.91,2080,20241113,7.21,2750,-18.91,20240102,2080,7.21,20241113,2750,-18.91,20240102,2080,7.21,20241113,1.17,N,140520,500,105 억,,37853,N,N,0,N,00,N +20241120,140849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2220,-25,5,-1.11,17750825,7983,73.57,2260,2260,2195,2915,1575,2245,2223.58,0.18,0,152,2271,2257,2241,2227,2211,2260,2230,106,670,500,1610,5,1,21109243,469,18.20,0.31,12,0.04,122.00,7191.00,2750,20240102,-19.27,2080,20241113,6.73,2750,-19.27,20240102,2080,6.73,20241113,2750,-19.27,20240102,2080,6.73,20241113,1.17,N,140520,500,105 억,,37853,N,N,0,N,00,N +20241120,130851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-15,5,-0.67,6784630,3049,28.10,2260,2260,2195,2915,1575,2245,2225.20,0.18,0,0,2271,2257,2241,2227,2211,2260,2230,106,670,500,1610,5,1,21109243,471,18.28,0.31,12,0.01,122.00,7191.00,2750,20240102,-18.91,2080,20241113,7.21,2750,-18.91,20240102,2080,7.21,20241113,2750,-18.91,20240102,2080,7.21,20241113,1.17,N,140520,500,105 억,,37853,N,N,0,N,00,N +20241120,120848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,-5,5,-0.22,6532380,2936,27.06,2260,2260,2195,2915,1575,2245,2224.93,0.18,0,0,2271,2257,2241,2227,2211,2260,2230,106,670,500,1610,5,1,21109243,473,18.36,0.31,12,0.01,122.00,7191.00,2750,20240102,-18.55,2080,20241113,7.69,2750,-18.55,20240102,2080,7.69,20241113,2750,-18.55,20240102,2080,7.69,20241113,1.17,N,140520,500,105 억,,37853,N,N,0,N,00,N +20241120,110851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,5,2,0.22,1877925,835,7.70,2260,2260,2225,2915,1575,2245,2249.01,0.18,0,0,2271,2257,2241,2227,2211,2260,2230,106,670,500,1610,5,1,21109243,475,18.44,0.31,12,0.00,122.00,7191.00,2750,20240102,-18.18,2080,20241113,8.17,2750,-18.18,20240102,2080,8.17,20241113,2750,-18.18,20240102,2080,8.17,20241113,1.17,N,140520,500,105 억,,37853,N,N,0,N,00,N +20241120,100849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,5,2,0.22,962175,428,3.94,2260,2260,2225,2915,1575,2245,2248.07,0.18,0,0,2271,2257,2241,2227,2211,2260,2230,106,670,500,1610,5,1,21109243,475,18.44,0.31,12,0.00,122.00,7191.00,2750,20240102,-18.18,2080,20241113,8.17,2750,-18.18,20240102,2080,8.17,20241113,2750,-18.18,20240102,2080,8.17,20241113,1.17,N,140520,500,105 억,,37853,N,N,0,N,00,N +20241120,090848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,15,2,0.67,20340,9,0.08,2260,2260,2260,2915,1575,2245,2260.00,0.18,0,0,2271,2257,2241,2227,2211,2260,2230,106,670,500,1610,5,1,21109243,477,18.52,0.31,12,0.00,122.00,7191.00,2750,20240102,-17.82,2080,20241113,8.65,2750,-17.82,20240102,2080,8.65,20241113,2750,-17.82,20240102,2080,8.65,20241113,1.17,N,140520,500,105 억,,37853,N,N,0,N,00,N 20241119,160801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,0,3,0.00,24333000,10851,199.50,2245,2255,2225,2915,1575,2245,2242.46,0.18,0,-74,2301,2272,2231,2202,2161,2252,2182,106,670,500,1610,5,1,21109243,474,18.40,0.31,12,0.05,122.00,7191.00,2750,20240102,-18.36,2080,20241113,7.93,2750,-18.36,20240102,2080,7.93,20241113,2750,-18.36,20240102,2080,7.93,20241113,1.17,N,140520,500,105 억,,37915,N,N,0,N,00,N 20241119,150813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,0,3,0.00,23906450,10661,196.01,2245,2255,2225,2915,1575,2245,2242.42,0.18,0,-74,2301,2272,2231,2202,2161,2252,2182,106,670,500,1610,5,1,21109243,474,18.40,0.31,12,0.05,122.00,7191.00,2750,20240102,-18.36,2080,20241113,7.93,2750,-18.36,20240102,2080,7.93,20241113,2750,-18.36,20240102,2080,7.93,20241113,1.17,N,140520,500,105 억,,37915,N,N,0,N,00,N 20241119,140813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,0,3,0.00,4652770,2087,38.37,2245,2255,2225,2915,1575,2245,2229.41,0.18,0,123,2301,2272,2231,2202,2161,2252,2182,106,670,500,1610,5,1,21109243,474,18.40,0.31,12,0.01,122.00,7191.00,2750,20240102,-18.36,2080,20241113,7.93,2750,-18.36,20240102,2080,7.93,20241113,2750,-18.36,20240102,2080,7.93,20241113,1.17,N,140520,500,105 억,,37915,N,N,0,N,00,N diff --git a/140610/price/prices-20241101.csv b/140610/price/prices-20241101.csv index 2ad6fcb748b4..71959ab6e2d4 100644 --- a/140610/price/prices-20241101.csv +++ b/140610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160836,57,100.00,KONEX,,,N,N,N,N, ,N,12550,120,2,0.97,113629590,8992,90.09,12940,12940,12500,14290,10570,12430,12636.74,0.00,0,0,13156,12792,12596,12232,12036,12695,12135,54,1860,500,7950,10,1,10896421,1368,-11.93,-24.90,12,0.08,-1052.00,-504.00,13290,20241105,-5.57,2800,20240322,348.21,13290,-5.57,20241105,2800,348.21,20240322,13290,-5.57,20241105,2800,348.21,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241120,150846,57,100.00,KONEX,,,N,N,N,N, ,N,12600,170,2,1.37,110492090,8742,87.59,12940,12940,12500,14290,10570,12430,12639.22,0.00,0,0,13156,12792,12596,12232,12036,12695,12135,54,1860,500,7950,10,1,10896421,1373,-11.98,-25.00,12,0.08,-1052.00,-504.00,13290,20241105,-5.19,2800,20240322,350.00,13290,-5.19,20241105,2800,350.00,20240322,13290,-5.19,20241105,2800,350.00,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241120,140849,57,100.00,KONEX,,,N,N,N,N, ,N,12620,190,2,1.53,104794630,8289,83.05,12940,12940,12500,14290,10570,12430,12642.61,0.00,0,0,13156,12792,12596,12232,12036,12695,12135,54,1860,500,7950,10,1,10896421,1375,-12.00,-25.04,12,0.08,-1052.00,-504.00,13290,20241105,-5.04,2800,20240322,350.71,13290,-5.04,20241105,2800,350.71,20240322,13290,-5.04,20241105,2800,350.71,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241120,130851,57,100.00,KONEX,,,N,N,N,N, ,N,12650,220,2,1.77,102010820,8068,80.83,12940,12940,12500,14290,10570,12430,12643.88,0.00,0,0,13156,12792,12596,12232,12036,12695,12135,54,1860,500,7950,10,1,10896421,1378,-12.02,-25.10,12,0.07,-1052.00,-504.00,13290,20241105,-4.82,2800,20240322,351.79,13290,-4.82,20241105,2800,351.79,20240322,13290,-4.82,20241105,2800,351.79,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241120,120848,57,100.00,KONEX,,,N,N,N,N, ,N,12500,70,2,0.56,48851580,3843,38.50,12940,12940,12500,14290,10570,12430,12711.83,0.00,0,0,13156,12792,12596,12232,12036,12695,12135,54,1860,500,7950,10,1,10896421,1362,-11.88,-24.80,12,0.04,-1052.00,-504.00,13290,20241105,-5.94,2800,20240322,346.43,13290,-5.94,20241105,2800,346.43,20240322,13290,-5.94,20241105,2800,346.43,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241120,110852,57,100.00,KONEX,,,N,N,N,N, ,N,12680,250,2,2.01,44079310,3463,34.70,12940,12940,12510,14290,10570,12430,12728.65,0.00,0,0,13156,12792,12596,12232,12036,12695,12135,54,1860,500,7950,10,1,10896421,1382,-12.05,-25.16,12,0.03,-1052.00,-504.00,13290,20241105,-4.59,2800,20240322,352.86,13290,-4.59,20241105,2800,352.86,20240322,13290,-4.59,20241105,2800,352.86,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241120,100849,57,100.00,KONEX,,,N,N,N,N, ,N,12800,370,2,2.98,15913670,1246,12.48,12940,12940,12670,14290,10570,12430,12771.81,0.00,0,0,13156,12792,12596,12232,12036,12695,12135,54,1860,500,7950,10,1,10896421,1395,-12.17,-25.40,12,0.01,-1052.00,-504.00,13290,20241105,-3.69,2800,20240322,357.14,13290,-3.69,20241105,2800,357.14,20240322,13290,-3.69,20241105,2800,357.14,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241120,090848,57,100.00,KONEX,,,N,N,N,N, ,N,12910,480,2,3.86,399120,31,0.31,12940,12940,12750,14290,10570,12430,12874.84,0.00,0,0,13156,12792,12596,12232,12036,12695,12135,54,1860,500,7950,10,1,10896421,1407,-12.27,-25.62,12,0.00,-1052.00,-504.00,13290,20241105,-2.86,2800,20240322,361.07,13290,-2.86,20241105,2800,361.07,20240322,13290,-2.86,20241105,2800,361.07,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N 20241119,160801,57,100.00,KONEX,,,N,N,N,N, ,N,12430,-170,5,-1.35,125134120,9981,156.17,12960,12960,12400,14490,10710,12600,12537.23,0.00,0,0,13333,12966,12683,12316,12033,12825,12175,54,1890,500,8060,10,1,10879271,1352,-11.82,-24.66,12,0.09,-1052.00,-504.00,13290,20241105,-6.47,2800,20240322,343.93,13290,-6.47,20241105,2800,343.93,20240322,13290,-6.47,20241105,2800,343.93,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N 20241119,150814,57,100.00,KONEX,,,N,N,N,N, ,N,12530,-70,5,-0.56,80484140,6424,100.52,12960,12960,12400,14490,10710,12600,12528.66,0.00,0,0,13333,12966,12683,12316,12033,12825,12175,54,1890,500,8060,10,1,10879271,1363,-11.91,-24.86,12,0.06,-1052.00,-504.00,13290,20241105,-5.72,2800,20240322,347.50,13290,-5.72,20241105,2800,347.50,20240322,13290,-5.72,20241105,2800,347.50,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N 20241119,140814,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-100,5,-0.79,68648120,5477,85.70,12960,12960,12400,14490,10710,12600,12533.89,0.00,0,0,13333,12966,12683,12316,12033,12825,12175,54,1890,500,8060,10,1,10879271,1360,-11.88,-24.80,12,0.05,-1052.00,-504.00,13290,20241105,-5.94,2800,20240322,346.43,13290,-5.94,20241105,2800,346.43,20240322,13290,-5.94,20241105,2800,346.43,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N diff --git a/140660/price/prices-20241101.csv b/140660/price/prices-20241101.csv index f12b9f756369..3e62559d187e 100644 --- a/140660/price/prices-20241101.csv +++ b/140660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160836,57,100.00,KONEX,,,N,N,N,N, ,N,1180,0,3,0.00,227604,193,35.41,1178,1180,1178,1357,1003,1180,1179.30,0.00,0,0,1340,1260,1220,1140,1100,1240,1120,12,177,500,700,1,1,2487252,29,10.35,0.35,12,0.01,114.00,3341.00,2175,20240514,-45.75,1000,20240704,18.00,2175,-45.75,20240514,1000,18.00,20240704,2175,-45.75,20240514,1000,18.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241120,150847,57,100.00,KONEX,,,N,N,N,N, ,N,1180,0,3,0.00,227604,193,35.41,1178,1180,1178,1357,1003,1180,1179.30,0.00,0,0,1340,1260,1220,1140,1100,1240,1120,12,177,500,700,1,1,2487252,29,10.35,0.35,12,0.01,114.00,3341.00,2175,20240514,-45.75,1000,20240704,18.00,2175,-45.75,20240514,1000,18.00,20240704,2175,-45.75,20240514,1000,18.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241120,140850,57,100.00,KONEX,,,N,N,N,N, ,N,1180,0,3,0.00,227604,193,35.41,1178,1180,1178,1357,1003,1180,1179.30,0.00,0,0,1340,1260,1220,1140,1100,1240,1120,12,177,500,700,1,1,2487252,29,10.35,0.35,12,0.01,114.00,3341.00,2175,20240514,-45.75,1000,20240704,18.00,2175,-45.75,20240514,1000,18.00,20240704,2175,-45.75,20240514,1000,18.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241120,130851,57,100.00,KONEX,,,N,N,N,N, ,N,1180,0,3,0.00,227604,193,35.41,1178,1180,1178,1357,1003,1180,1179.30,0.00,0,0,1340,1260,1220,1140,1100,1240,1120,12,177,500,700,1,1,2487252,29,10.35,0.35,12,0.01,114.00,3341.00,2175,20240514,-45.75,1000,20240704,18.00,2175,-45.75,20240514,1000,18.00,20240704,2175,-45.75,20240514,1000,18.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241120,120849,57,100.00,KONEX,,,N,N,N,N, ,N,1180,0,3,0.00,227604,193,35.41,1178,1180,1178,1357,1003,1180,1179.30,0.00,0,0,1340,1260,1220,1140,1100,1240,1120,12,177,500,700,1,1,2487252,29,10.35,0.35,12,0.01,114.00,3341.00,2175,20240514,-45.75,1000,20240704,18.00,2175,-45.75,20240514,1000,18.00,20240704,2175,-45.75,20240514,1000,18.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241120,110852,57,100.00,KONEX,,,N,N,N,N, ,N,1180,0,3,0.00,227604,193,35.41,1178,1180,1178,1357,1003,1180,1179.30,0.00,0,0,1340,1260,1220,1140,1100,1240,1120,12,177,500,700,1,1,2487252,29,10.35,0.35,12,0.01,114.00,3341.00,2175,20240514,-45.75,1000,20240704,18.00,2175,-45.75,20240514,1000,18.00,20240704,2175,-45.75,20240514,1000,18.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241120,100850,57,100.00,KONEX,,,N,N,N,N, ,N,1180,0,3,0.00,0,0,0.00,0,0,0,1357,1003,1180,0.00,0.00,0,0,1340,1260,1220,1140,1100,1240,1120,12,177,500,700,1,1,2487252,29,10.35,0.35,12,0.00,114.00,3341.00,2175,20240514,-45.75,1000,20240704,18.00,2175,-45.75,20240514,1000,18.00,20240704,2175,-45.75,20240514,1000,18.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241120,090848,57,100.00,KONEX,,,N,N,N,N, ,N,1180,0,3,0.00,0,0,0.00,0,0,0,1357,1003,1180,0.00,0.00,0,0,1340,1260,1220,1140,1100,1240,1120,12,177,500,700,1,1,2487252,29,10.35,0.35,12,0.00,114.00,3341.00,2175,20240514,-45.75,1000,20240704,18.00,2175,-45.75,20240514,1000,18.00,20240704,2175,-45.75,20240514,1000,18.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20241119,160802,57,100.00,KONEX,,,N,N,N,N, ,N,1180,-114,5,-8.81,707278,545,0.00,1298,1300,1180,1488,1100,1294,1297.76,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,12,194,500,770,1,1,2487252,29,10.35,0.35,12,0.02,114.00,3341.00,2175,20240514,-45.75,1000,20240704,18.00,2175,-45.75,20240514,1000,18.00,20240704,2175,-45.75,20240514,1000,18.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20241119,150814,57,100.00,KONEX,,,N,N,N,N, ,N,1300,6,2,0.46,695478,535,0.00,1298,1300,1298,1488,1100,1294,1299.96,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,12,194,500,770,1,1,2487252,32,11.40,0.39,12,0.02,114.00,3341.00,2175,20240514,-40.23,1000,20240704,30.00,2175,-40.23,20240514,1000,30.00,20240704,2175,-40.23,20240514,1000,30.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20241119,140814,57,100.00,KONEX,,,N,N,N,N, ,N,1294,0,3,0.00,0,0,0.00,0,0,0,1488,1100,1294,0.00,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,12,194,500,770,1,1,2487252,32,11.35,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.51,1000,20240704,29.40,2175,-40.51,20240514,1000,29.40,20240704,2175,-40.51,20240514,1000,29.40,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N diff --git a/140670/price/prices-20241101.csv b/140670/price/prices-20241101.csv index 2dbf4c8b3662..948575dad970 100644 --- a/140670/price/prices-20241101.csv +++ b/140670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10530,-390,5,-3.57,1381320780,128372,33.87,11060,11080,10500,14190,7650,10920,10760.25,1.28,0,-3332,11660,11290,10970,10600,10280,11475,10785,47,3270,500,6980,10,1,9303140,980,-16.56,2.67,12,1.38,-636.00,3941.00,24500,20240321,-57.02,9520,20241113,10.61,24500,-57.02,20240321,9520,10.61,20241113,24500,-57.02,20240321,9520,10.61,20241113,4.00,N,140670,500,46 억,,119035,N,N,108,N,00,N +20241120,150847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10510,-410,5,-3.75,1323192210,122859,32.41,11060,11080,10500,14190,7650,10920,10769.84,1.28,0,-4842,11660,11290,10970,10600,10280,11475,10785,47,3270,500,6980,10,1,9303140,978,-16.53,2.67,12,1.32,-636.00,3941.00,24500,20240321,-57.10,9520,20241113,10.40,24500,-57.10,20240321,9520,10.40,20241113,24500,-57.10,20240321,9520,10.40,20241113,4.00,N,140670,500,46 억,,119035,N,N,172,N,00,N +20241120,140850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10650,-270,5,-2.47,1111938150,102904,27.15,11060,11080,10560,14190,7650,10920,10805.44,1.28,0,-738,11660,11290,10970,10600,10280,11475,10785,47,3270,500,6980,10,1,9303140,991,-16.75,2.70,12,1.11,-636.00,3941.00,24500,20240321,-56.53,9520,20241113,11.87,24500,-56.53,20240321,9520,11.87,20241113,24500,-56.53,20240321,9520,11.87,20241113,4.00,N,140670,500,46 억,,119035,N,N,172,N,00,N +20241120,130851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,-200,5,-1.83,1008899270,93243,24.60,11060,11080,10560,14190,7650,10920,10819.96,1.28,0,-373,11660,11290,10970,10600,10280,11475,10785,47,3270,500,6980,10,1,9303140,997,-16.86,2.72,12,1.00,-636.00,3941.00,24500,20240321,-56.24,9520,20241113,12.61,24500,-56.24,20240321,9520,12.61,20241113,24500,-56.24,20240321,9520,12.61,20241113,4.00,N,140670,500,46 억,,119035,N,N,172,N,00,N +20241120,120849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10780,-140,5,-1.28,926550600,85617,22.59,11060,11080,10560,14190,7650,10920,10821.88,1.28,0,331,11660,11290,10970,10600,10280,11475,10785,47,3270,500,6980,10,1,9303140,1003,-16.95,2.74,12,0.92,-636.00,3941.00,24500,20240321,-56.00,9520,20241113,13.24,24500,-56.00,20240321,9520,13.24,20241113,24500,-56.00,20240321,9520,13.24,20241113,4.00,N,140670,500,46 억,,119035,N,N,172,N,00,N +20241120,110852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10780,-140,5,-1.28,888366760,82073,21.65,11060,11080,10560,14190,7650,10920,10823.95,1.28,0,89,11660,11290,10970,10600,10280,11475,10785,47,3270,500,6980,10,1,9303140,1003,-16.95,2.74,12,0.88,-636.00,3941.00,24500,20240321,-56.00,9520,20241113,13.24,24500,-56.00,20240321,9520,13.24,20241113,24500,-56.00,20240321,9520,13.24,20241113,4.00,N,140670,500,46 억,,119035,N,N,172,N,00,N +20241120,100850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,-200,5,-1.83,729146320,67287,17.75,11060,11080,10560,14190,7650,10920,10836.19,1.28,0,478,11660,11290,10970,10600,10280,11475,10785,47,3270,500,6980,10,1,9303140,997,-16.86,2.72,12,0.72,-636.00,3941.00,24500,20240321,-56.24,9520,20241113,12.61,24500,-56.24,20240321,9520,12.61,20241113,24500,-56.24,20240321,9520,12.61,20241113,4.00,N,140670,500,46 억,,119035,N,N,172,N,00,N +20241120,090848,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10870,-50,5,-0.46,295571830,26999,7.12,11060,11080,10650,14190,7650,10920,10947.65,1.28,0,-5635,11660,11290,10970,10600,10280,11475,10785,47,3270,500,6980,10,1,9303140,1011,-17.09,2.76,12,0.29,-636.00,3941.00,24500,20240321,-55.63,9520,20241113,14.18,24500,-55.63,20240321,9520,14.18,20241113,24500,-55.63,20240321,9520,14.18,20241113,4.00,N,140670,500,46 억,,119035,N,N,172,N,00,N 20241119,160802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10920,120,2,1.11,4157235730,376243,232.25,10800,11340,10650,14040,7560,10800,11049.46,1.82,0,-50638,11246,11022,10786,10562,10326,11135,10675,47,3240,500,6910,10,1,9303140,1016,-17.17,2.77,12,4.04,-636.00,3941.00,24500,20240321,-55.43,9520,20241113,14.71,24500,-55.43,20240321,9520,14.71,20241113,24500,-55.43,20240321,9520,14.71,20241113,3.83,N,140670,500,46 억,,169563,N,N,172,N,00,N 20241119,150814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10880,80,2,0.74,4096817370,370703,228.83,10800,11340,10650,14040,7560,10800,11051.48,1.82,0,-50276,11246,11022,10786,10562,10326,11135,10675,47,3240,500,6910,10,1,9303140,1012,-17.11,2.76,12,3.98,-636.00,3941.00,24500,20240321,-55.59,9520,20241113,14.29,24500,-55.59,20240321,9520,14.29,20241113,24500,-55.59,20240321,9520,14.29,20241113,3.83,N,140670,500,46 억,,169563,N,N,206,N,00,N 20241119,140814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10890,90,2,0.83,3830420360,346106,213.64,10800,11340,10650,14040,7560,10800,11067.19,1.82,0,-52214,11246,11022,10786,10562,10326,11135,10675,47,3240,500,6910,10,1,9303140,1013,-17.12,2.76,12,3.72,-636.00,3941.00,24500,20240321,-55.55,9520,20241113,14.39,24500,-55.55,20240321,9520,14.39,20241113,24500,-55.55,20240321,9520,14.39,20241113,3.83,N,140670,500,46 억,,169563,N,N,206,N,00,N diff --git a/140860/price/prices-20241101.csv b/140860/price/prices-20241101.csv index d7b27b07159a..62c773335cc0 100644 --- a/140860/price/prices-20241101.csv +++ b/140860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160837,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,174900,-2000,5,-1.13,3240929700,18351,45.46,177000,179400,174500,229500,123900,176900,176614.43,31.20,0,1246,186900,181900,175400,170400,163900,184400,172900,35,52600,500,130900,100,1,6983609,12214,49.55,8.36,12,0.26,3530.00,20921.00,224000,20241107,-21.92,139100,20240423,25.74,224000,-21.92,20241107,139100,25.74,20240423,224000,-21.92,20241107,139100,25.74,20240423,0.51,N,140860,500,34 억,,2178626,N,N,290,N,00,N +20241120,150847,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,175200,-1700,5,-0.96,2918984600,16513,40.91,177000,179400,174500,229500,123900,176900,176768.89,31.20,0,1476,186900,181900,175400,170400,163900,184400,172900,35,52600,500,130900,100,1,6983609,12235,49.63,8.37,12,0.24,3530.00,20921.00,224000,20241107,-21.79,139100,20240423,25.95,224000,-21.79,20241107,139100,25.95,20240423,224000,-21.79,20241107,139100,25.95,20240423,0.51,N,140860,500,34 억,,2178626,N,N,374,N,00,N +20241120,140850,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,176500,-400,5,-0.23,2167588700,12234,30.31,177000,179400,175700,229500,123900,176900,177177.43,31.20,0,1077,186900,181900,175400,170400,163900,184400,172900,35,52600,500,130900,100,1,6983609,12326,50.00,8.44,12,0.18,3530.00,20921.00,224000,20241107,-21.21,139100,20240423,26.89,224000,-21.21,20241107,139100,26.89,20240423,224000,-21.21,20241107,139100,26.89,20240423,0.51,N,140860,500,34 억,,2178626,N,N,374,N,00,N +20241120,130852,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,176800,-100,5,-0.06,1809706600,10205,25.28,177000,179400,175700,229500,123900,176900,177335.29,31.20,0,521,186900,181900,175400,170400,163900,184400,172900,35,52600,500,130900,100,1,6983609,12347,50.08,8.45,12,0.15,3530.00,20921.00,224000,20241107,-21.07,139100,20240423,27.10,224000,-21.07,20241107,139100,27.10,20240423,224000,-21.07,20241107,139100,27.10,20240423,0.51,N,140860,500,34 억,,2178626,N,N,374,N,00,N +20241120,120849,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,178200,1300,2,0.73,1569699600,8855,21.94,177000,179400,175700,229500,123900,176900,177267.04,31.20,0,364,186900,181900,175400,170400,163900,184400,172900,35,52600,500,130900,100,1,6983609,12445,50.48,8.52,12,0.13,3530.00,20921.00,224000,20241107,-20.45,139100,20240423,28.11,224000,-20.45,20241107,139100,28.11,20240423,224000,-20.45,20241107,139100,28.11,20240423,0.51,N,140860,500,34 억,,2178626,N,N,374,N,00,N +20241120,110853,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,176400,-500,5,-0.28,1294070800,7299,18.08,177000,179400,175700,229500,123900,176900,177294.26,31.20,0,158,186900,181900,175400,170400,163900,184400,172900,35,52600,500,130900,100,1,6983609,12319,49.97,8.43,12,0.10,3530.00,20921.00,224000,20241107,-21.25,139100,20240423,26.82,224000,-21.25,20241107,139100,26.82,20240423,224000,-21.25,20241107,139100,26.82,20240423,0.51,N,140860,500,34 억,,2178626,N,N,374,N,00,N +20241120,100850,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,177400,500,2,0.28,792128100,4470,11.07,177000,179400,175700,229500,123900,176900,177209.87,31.20,0,237,186900,181900,175400,170400,163900,184400,172900,35,52600,500,130900,100,1,6983609,12389,50.25,8.48,12,0.06,3530.00,20921.00,224000,20241107,-20.80,139100,20240423,27.53,224000,-20.80,20241107,139100,27.53,20240423,224000,-20.80,20241107,139100,27.53,20240423,0.51,N,140860,500,34 억,,2178626,N,N,374,N,00,N +20241120,090849,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,177000,100,2,0.06,206260300,1167,2.89,177000,177700,176000,229500,123900,176900,176744.04,31.20,0,190,186900,181900,175400,170400,163900,184400,172900,35,52600,500,130900,100,1,6983609,12361,50.14,8.46,12,0.02,3530.00,20921.00,224000,20241107,-20.98,139100,20240423,27.25,224000,-20.98,20241107,139100,27.25,20240423,224000,-20.98,20241107,139100,27.25,20240423,0.51,N,140860,500,34 억,,2178626,N,N,374,N,00,N 20241119,160802,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,176900,3700,2,2.14,7080780800,40277,38.23,173200,180400,168900,225000,121300,173200,175801.98,31.07,0,3068,201733,187466,177233,162966,152733,182350,157850,35,51800,500,128160,100,1,6983609,12354,50.11,8.46,12,0.58,3530.00,20921.00,224000,20241107,-21.03,139100,20240423,27.17,224000,-21.03,20241107,139100,27.17,20240423,224000,-21.03,20241107,139100,27.17,20240423,0.51,N,140860,500,34 억,,2169979,N,N,374,N,00,N 20241119,150814,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,176200,3000,2,1.73,6655283700,37867,35.94,173200,180400,168900,225000,121300,173200,175754.18,31.07,0,3742,201733,187466,177233,162966,152733,182350,157850,35,51800,500,128160,100,1,6983609,12305,49.92,8.42,12,0.54,3530.00,20921.00,224000,20241107,-21.34,139100,20240423,26.67,224000,-21.34,20241107,139100,26.67,20240423,224000,-21.34,20241107,139100,26.67,20240423,0.51,N,140860,500,34 억,,2169979,N,N,264,N,00,N 20241119,140814,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,178600,5400,2,3.12,5678867700,32341,30.70,173200,180400,168900,225000,121300,173200,175593.45,31.07,0,1989,201733,187466,177233,162966,152733,182350,157850,35,51800,500,128160,100,1,6983609,12473,50.59,8.54,12,0.46,3530.00,20921.00,224000,20241107,-20.27,139100,20240423,28.40,224000,-20.27,20241107,139100,28.40,20240423,224000,-20.27,20241107,139100,28.40,20240423,0.51,N,140860,500,34 억,,2169979,N,N,264,N,00,N diff --git a/140910/price/prices-20241101.csv b/140910/price/prices-20241101.csv index f673e13de7bb..7f75181a04e4 100644 --- a/140910/price/prices-20241101.csv +++ b/140910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160837,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241120,150847,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241120,140850,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241120,130852,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241120,120850,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241120,110853,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241120,100851,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241120,090849,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20241119,160802,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20241119,150815,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20241119,140815,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N diff --git a/141000/price/prices-20241101.csv b/141000/price/prices-20241101.csv index 37b243ac1dda..60114f52a5fb 100644 --- a/141000/price/prices-20241101.csv +++ b/141000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6610,100,2,1.54,48129980,7278,100.12,6570,6740,6530,8460,4560,6510,6613.08,1.66,0,-1688,6790,6650,6580,6440,6370,6615,6405,61,1950,500,4550,10,1,12114710,801,49.33,0.46,12,0.06,134.00,14403.00,9530,20240104,-30.64,6230,20241112,6.10,9530,-30.64,20240104,6230,6.10,20241112,9530,-30.64,20240104,6230,6.10,20241112,1.75,N,141000,500,60 억,,201693,N,N,0,N,00,N +20241120,150848,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6620,110,2,1.69,40752720,6162,84.77,6570,6740,6530,8460,4560,6510,6613.55,1.66,0,-1597,6790,6650,6580,6440,6370,6615,6405,61,1950,500,4550,10,1,12114710,802,49.40,0.46,12,0.05,134.00,14403.00,9530,20240104,-30.54,6230,20241112,6.26,9530,-30.54,20240104,6230,6.26,20241112,9530,-30.54,20240104,6230,6.26,20241112,1.75,N,141000,500,60 억,,201693,N,N,0,N,00,N +20241120,140851,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6640,130,2,2.00,39362050,5952,81.88,6570,6740,6530,8460,4560,6510,6613.25,1.66,0,-1683,6790,6650,6580,6440,6370,6615,6405,61,1950,500,4550,10,1,12114710,804,49.55,0.46,12,0.05,134.00,14403.00,9530,20240104,-30.33,6230,20241112,6.58,9530,-30.33,20240104,6230,6.58,20241112,9530,-30.33,20240104,6230,6.58,20241112,1.75,N,141000,500,60 억,,201693,N,N,0,N,00,N +20241120,130852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6640,130,2,2.00,29625480,4483,61.67,6570,6740,6530,8460,4560,6510,6608.41,1.66,0,-894,6790,6650,6580,6440,6370,6615,6405,61,1950,500,4550,10,1,12114710,804,49.55,0.46,12,0.04,134.00,14403.00,9530,20240104,-30.33,6230,20241112,6.58,9530,-30.33,20240104,6230,6.58,20241112,9530,-30.33,20240104,6230,6.58,20241112,1.75,N,141000,500,60 억,,201693,N,N,0,N,00,N +20241120,120850,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6620,110,2,1.69,23703080,3591,49.40,6570,6740,6530,8460,4560,6510,6600.69,1.66,0,-394,6790,6650,6580,6440,6370,6615,6405,61,1950,500,4550,10,1,12114710,802,49.40,0.46,12,0.03,134.00,14403.00,9530,20240104,-30.54,6230,20241112,6.26,9530,-30.54,20240104,6230,6.26,20241112,9530,-30.54,20240104,6230,6.26,20241112,1.75,N,141000,500,60 억,,201693,N,N,0,N,00,N +20241120,110853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6630,120,2,1.84,15765640,2392,32.91,6570,6740,6530,8460,4560,6510,6590.99,1.66,0,-151,6790,6650,6580,6440,6370,6615,6405,61,1950,500,4550,10,1,12114710,803,49.48,0.46,12,0.02,134.00,14403.00,9530,20240104,-30.43,6230,20241112,6.42,9530,-30.43,20240104,6230,6.42,20241112,9530,-30.43,20240104,6230,6.42,20241112,1.75,N,141000,500,60 억,,201693,N,N,0,N,00,N +20241120,100851,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6670,160,2,2.46,13986930,2124,29.22,6570,6740,6530,8460,4560,6510,6585.18,1.66,0,-141,6790,6650,6580,6440,6370,6615,6405,61,1950,500,4550,10,1,12114710,808,49.78,0.46,12,0.02,134.00,14403.00,9530,20240104,-30.01,6230,20241112,7.06,9530,-30.01,20240104,6230,7.06,20241112,9530,-30.01,20240104,6230,7.06,20241112,1.75,N,141000,500,60 억,,201693,N,N,0,N,00,N +20241120,090849,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6540,30,2,0.46,3651330,559,7.69,6570,6570,6530,8460,4560,6510,6531.90,1.66,0,-33,6790,6650,6580,6440,6370,6615,6405,61,1950,500,4550,10,1,12114710,792,48.81,0.45,12,0.00,134.00,14403.00,9530,20240104,-31.37,6230,20241112,4.98,9530,-31.37,20240104,6230,4.98,20241112,9530,-31.37,20240104,6230,4.98,20241112,1.75,N,141000,500,60 억,,201693,N,N,0,N,00,N 20241119,160803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6510,-210,5,-3.12,47645800,7221,184.40,6720,6720,6510,8730,4710,6720,6598.23,1.67,0,-525,6833,6776,6663,6606,6493,6805,6635,61,2010,500,4700,10,1,12114710,789,48.58,0.45,12,0.06,134.00,14403.00,9530,20240104,-31.69,6230,20241112,4.49,9530,-31.69,20240104,6230,4.49,20241112,9530,-31.69,20240104,6230,4.49,20241112,1.77,N,141000,500,60 억,,202218,N,N,0,N,00,N 20241119,150815,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6580,-140,5,-2.08,29648470,4472,114.20,6720,6720,6580,8730,4710,6720,6629.80,1.67,0,-355,6833,6776,6663,6606,6493,6805,6635,61,2010,500,4700,10,1,12114710,797,49.10,0.46,12,0.04,134.00,14403.00,9530,20240104,-30.95,6230,20241112,5.62,9530,-30.95,20240104,6230,5.62,20241112,9530,-30.95,20240104,6230,5.62,20241112,1.77,N,141000,500,60 억,,202218,N,N,0,N,00,N 20241119,140815,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6660,-60,5,-0.89,15801900,2379,60.75,6720,6720,6600,8730,4710,6720,6642.24,1.67,0,-313,6833,6776,6663,6606,6493,6805,6635,61,2010,500,4700,10,1,12114710,807,49.70,0.46,12,0.02,134.00,14403.00,9530,20240104,-30.12,6230,20241112,6.90,9530,-30.12,20240104,6230,6.90,20241112,9530,-30.12,20240104,6230,6.90,20241112,1.77,N,141000,500,60 억,,202218,N,N,0,N,00,N diff --git a/141080/price/prices-20241101.csv b/141080/price/prices-20241101.csv index cd38772b09e8..ba08b739a049 100644 --- a/141080/price/prices-20241101.csv +++ b/141080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160837,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,101600,-4700,5,-4.42,120809261100,1149587,86.08,109700,109800,100900,138100,74500,106300,105118.42,11.41,0,91962,120833,113566,109333,102066,97833,111450,99950,183,31800,500,78660,100,1,36610338,37196,-38.57,18.86,12,3.14,-2634.00,5387.00,143600,20241111,-29.25,40500,20231114,150.86,143600,-29.25,20241111,46350,119.20,20240206,143600,-29.25,20241111,43200,135.19,20231127,1.24,N,141080,500,183 억,,4178473,N,N,427,N,00,N +20241120,150848,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,101900,-4400,5,-4.14,105354681500,997482,74.69,109700,109800,101600,138100,74500,106300,105620.37,11.41,0,29881,120833,113566,109333,102066,97833,111450,99950,183,31800,500,78660,100,1,36610338,37306,-38.69,18.92,12,2.72,-2634.00,5387.00,143600,20241111,-29.04,40500,20231114,151.60,143600,-29.04,20241111,46350,119.85,20240206,143600,-29.04,20241111,43200,135.88,20231127,1.24,N,141080,500,183 억,,4178473,N,N,816,N,00,N +20241120,140851,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,106400,100,2,0.09,79579765100,749131,56.09,109700,109800,102900,138100,74500,106300,106229.40,11.41,0,-30165,120833,113566,109333,102066,97833,111450,99950,183,31800,500,78660,100,1,36610338,38953,-40.39,19.75,12,2.05,-2634.00,5387.00,143600,20241111,-25.91,40500,20231114,162.72,143600,-25.91,20241111,46350,129.56,20240206,143600,-25.91,20241111,43200,146.30,20231127,1.24,N,141080,500,183 억,,4178473,N,N,816,N,00,N +20241120,130853,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,107400,1100,2,1.03,70703234500,666335,49.89,109700,109800,102900,138100,74500,106300,106107.53,11.41,0,-19574,120833,113566,109333,102066,97833,111450,99950,183,31800,500,78660,100,1,36610338,39320,-40.77,19.94,12,1.82,-2634.00,5387.00,143600,20241111,-25.21,40500,20231114,165.19,143600,-25.21,20241111,46350,131.72,20240206,143600,-25.21,20241111,43200,148.61,20231127,1.24,N,141080,500,183 억,,4178473,N,N,816,N,00,N +20241120,120850,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,105700,-600,5,-0.56,64214006500,605435,45.33,109700,109800,102900,138100,74500,106300,106062.44,11.41,0,-14802,120833,113566,109333,102066,97833,111450,99950,183,31800,500,78660,100,1,36610338,38697,-40.13,19.62,12,1.65,-2634.00,5387.00,143600,20241111,-26.39,40500,20231114,160.99,143600,-26.39,20241111,46350,128.05,20240206,143600,-26.39,20241111,43200,144.68,20231127,1.24,N,141080,500,183 억,,4178473,N,N,816,N,00,N +20241120,110853,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,105300,-1000,5,-0.94,57766112000,544664,40.78,109700,109800,102900,138100,74500,106300,106058.08,11.41,0,-17323,120833,113566,109333,102066,97833,111450,99950,183,31800,500,78660,100,1,36610338,38551,-39.98,19.55,12,1.49,-2634.00,5387.00,143600,20241111,-26.67,40500,20231114,160.00,143600,-26.67,20241111,46350,127.18,20240206,143600,-26.67,20241111,43200,143.75,20231127,1.24,N,141080,500,183 억,,4178473,N,N,816,N,00,N +20241120,100851,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,105700,-600,5,-0.56,49515438900,466687,34.94,109700,109800,102900,138100,74500,106300,106099.73,11.41,0,-5793,120833,113566,109333,102066,97833,111450,99950,183,31800,500,78660,100,1,36610338,38697,-40.13,19.62,12,1.27,-2634.00,5387.00,143600,20241111,-26.39,40500,20231114,160.99,143600,-26.39,20241111,46350,128.05,20240206,143600,-26.39,20241111,43200,144.68,20231127,1.24,N,141080,500,183 억,,4178473,N,N,816,N,00,N +20241120,090850,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,106600,300,2,0.28,15770351000,145432,10.89,109700,109800,106300,138100,74500,106300,108443.60,11.41,0,-14183,120833,113566,109333,102066,97833,111450,99950,183,31800,500,78660,100,1,36610338,39027,-40.47,19.79,12,0.40,-2634.00,5387.00,143600,20241111,-25.77,40500,20231114,163.21,143600,-25.77,20241111,46350,129.99,20240206,143600,-25.77,20241111,43200,146.76,20231127,1.24,N,141080,500,183 억,,4178473,N,N,816,N,00,N 20241119,160803,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,106300,-6900,5,-6.10,144265131900,1320100,99.96,113900,116600,105100,147100,79300,113200,109287.08,11.01,0,150624,119666,116432,113466,110232,107266,114950,108750,183,33900,500,83760,100,1,36610338,38917,-40.36,19.73,12,3.61,-2634.00,5387.00,143600,20241111,-25.97,40500,20231114,162.47,143600,-25.97,20241111,46350,129.34,20240206,143600,-25.97,20241111,43200,146.06,20231127,1.21,N,141080,500,183 억,,4031045,N,N,816,N,00,N 20241119,150815,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,106900,-6300,5,-5.57,137337935100,1254817,95.02,113900,116600,105100,147100,79300,113200,109448.58,11.01,0,127547,119666,116432,113466,110232,107266,114950,108750,183,33900,500,83760,100,1,36610338,39136,-40.58,19.84,12,3.43,-2634.00,5387.00,143600,20241111,-25.56,40500,20231114,163.95,143600,-25.56,20241111,46350,130.64,20240206,143600,-25.56,20241111,43200,147.45,20231127,1.21,N,141080,500,183 억,,4031045,N,N,2364,N,00,N 20241119,140815,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,107200,-6000,5,-5.30,112674741100,1022463,77.43,113900,116600,105700,147100,79300,113200,110199.33,11.01,0,65608,119666,116432,113466,110232,107266,114950,108750,183,33900,500,83760,100,1,36610338,39246,-40.70,19.90,12,2.79,-2634.00,5387.00,143600,20241111,-25.35,40500,20231114,164.69,143600,-25.35,20241111,46350,131.28,20240206,143600,-25.35,20241111,43200,148.15,20231127,1.21,N,141080,500,183 억,,4031045,N,N,2364,N,00,N diff --git a/142210/price/prices-20241101.csv b/142210/price/prices-20241101.csv index fbea68270bb6..bf8ec39d0693 100644 --- a/142210/price/prices-20241101.csv +++ b/142210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160838,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4920,-80,5,-1.60,1208487100,243550,23.32,5050,5070,4880,6500,3500,5000,4962.01,1.65,0,-46292,5606,5302,5066,4762,4526,5455,4915,96,1500,500,3500,5,1,19246092,947,5.07,0.86,12,1.27,970.00,5719.00,8000,20240123,-38.50,3775,20231205,30.33,8000,-38.50,20240123,4090,20.29,20240102,8000,-38.50,20240123,3775,30.33,20231205,2.99,N,142210,500,96 억,,317948,N,N,0,N,00,N +20241120,150848,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4895,-105,5,-2.10,1148150750,231261,22.14,5050,5070,4880,6500,3500,5000,4964.74,1.65,0,-43279,5606,5302,5066,4762,4526,5455,4915,96,1500,500,3500,5,1,19246092,942,5.05,0.86,12,1.20,970.00,5719.00,8000,20240123,-38.81,3775,20231205,29.67,8000,-38.81,20240123,4090,19.68,20240102,8000,-38.81,20240123,3775,29.67,20231205,2.99,N,142210,500,96 억,,317948,N,N,0,N,00,N +20241120,140851,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4935,-65,5,-1.30,1007240130,202511,19.39,5050,5070,4900,6500,3500,5000,4973.76,1.65,0,-33981,5606,5302,5066,4762,4526,5455,4915,96,1500,500,3500,5,1,19246092,950,5.09,0.86,12,1.05,970.00,5719.00,8000,20240123,-38.31,3775,20231205,30.73,8000,-38.31,20240123,4090,20.66,20240102,8000,-38.31,20240123,3775,30.73,20231205,2.99,N,142210,500,96 억,,317948,N,N,0,N,00,N +20241120,130853,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4935,-65,5,-1.30,952864305,191492,18.34,5050,5070,4900,6500,3500,5000,4976.00,1.65,0,-32750,5606,5302,5066,4762,4526,5455,4915,96,1500,500,3500,5,1,19246092,950,5.09,0.86,12,0.99,970.00,5719.00,8000,20240123,-38.31,3775,20231205,30.73,8000,-38.31,20240123,4090,20.66,20240102,8000,-38.31,20240123,3775,30.73,20231205,2.99,N,142210,500,96 억,,317948,N,N,0,N,00,N +20241120,120850,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4965,-35,5,-0.70,866941915,174161,16.68,5050,5070,4900,6500,3500,5000,4977.82,1.65,0,-22271,5606,5302,5066,4762,4526,5455,4915,96,1500,500,3500,5,1,19246092,956,5.12,0.87,12,0.90,970.00,5719.00,8000,20240123,-37.94,3775,20231205,31.52,8000,-37.94,20240123,4090,21.39,20240102,8000,-37.94,20240123,3775,31.52,20231205,2.99,N,142210,500,96 억,,317948,N,N,0,N,00,N +20241120,110854,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4980,-20,5,-0.40,795878510,159849,15.31,5050,5070,4900,6500,3500,5000,4978.94,1.65,0,-20969,5606,5302,5066,4762,4526,5455,4915,96,1500,500,3500,5,1,19246092,958,5.13,0.87,12,0.83,970.00,5719.00,8000,20240123,-37.75,3775,20231205,31.92,8000,-37.75,20240123,4090,21.76,20240102,8000,-37.75,20240123,3775,31.92,20231205,2.99,N,142210,500,96 억,,317948,N,N,0,N,00,N +20241120,100851,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4960,-40,5,-0.80,562120470,112625,10.78,5050,5070,4930,6500,3500,5000,4991.08,1.65,0,-14503,5606,5302,5066,4762,4526,5455,4915,96,1500,500,3500,5,1,19246092,955,5.11,0.87,12,0.59,970.00,5719.00,8000,20240123,-38.00,3775,20231205,31.39,8000,-38.00,20240123,4090,21.27,20240102,8000,-38.00,20240123,3775,31.39,20231205,2.99,N,142210,500,96 억,,317948,N,N,0,N,00,N +20241120,090850,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5010,10,2,0.20,204541045,40733,3.90,5050,5070,4985,6500,3500,5000,5021.51,1.65,0,-7728,5606,5302,5066,4762,4526,5455,4915,96,1500,500,3500,10,1,19246092,964,5.16,0.88,12,0.21,970.00,5719.00,8000,20240123,-37.38,3775,20231205,32.72,8000,-37.38,20240123,4090,22.49,20240102,8000,-37.38,20240123,3775,32.72,20231205,2.99,N,142210,500,96 억,,317948,N,N,0,N,00,N 20241119,160803,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5000,300,2,6.38,5377302770,1039551,201.79,4875,5370,4830,6110,3290,4700,5172.98,1.09,0,110442,5133,4916,4683,4466,4233,5025,4575,96,1410,500,3290,10,1,19246092,962,5.15,0.87,12,5.40,970.00,5719.00,8000,20240123,-37.50,3775,20231205,32.45,8000,-37.50,20240123,4090,22.25,20240102,8000,-37.50,20240123,3775,32.45,20231205,3.16,N,142210,500,96 억,,210292,N,N,0,N,00,N 20241119,150815,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5040,340,2,7.23,5202299825,1004590,195.01,4875,5370,4830,6110,3290,4700,5178.53,1.09,0,110288,5133,4916,4683,4466,4233,5025,4575,96,1410,500,3290,10,1,19246092,970,5.20,0.88,12,5.22,970.00,5719.00,8000,20240123,-37.00,3775,20231205,33.51,8000,-37.00,20240123,4090,23.23,20240102,8000,-37.00,20240123,3775,33.51,20231205,3.16,N,142210,500,96 억,,210292,N,N,0,N,00,N 20241119,140815,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5050,350,2,7.45,5013548455,967230,187.75,4875,5370,4830,6110,3290,4700,5183.41,1.09,0,113906,5133,4916,4683,4466,4233,5025,4575,96,1410,500,3290,10,1,19246092,972,5.21,0.88,12,5.03,970.00,5719.00,8000,20240123,-36.88,3775,20231205,33.77,8000,-36.88,20240123,4090,23.47,20240102,8000,-36.88,20240123,3775,33.77,20231205,3.16,N,142210,500,96 억,,210292,N,N,0,N,00,N diff --git a/142280/price/prices-20241101.csv b/142280/price/prices-20241101.csv index c3ea1c75d53f..afa1e7a03ae1 100644 --- a/142280/price/prices-20241101.csv +++ b/142280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3795,15,2,0.40,112874430,29835,74.68,3820,3820,3745,4910,2650,3780,3783.27,1.54,0,-1359,3886,3832,3776,3722,3666,3860,3750,109,1130,500,2340,5,1,21741926,825,44.65,2.30,12,0.14,85.00,1653.00,6950,20240819,-45.40,3565,20241115,6.45,6950,-45.40,20240819,3565,6.45,20241115,6950,-45.40,20240819,3565,6.45,20241115,0.90,N,142280,500,108 억,,333906,N,N,0,N,00,N +20241120,150849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3790,10,2,0.26,101726035,26897,67.32,3820,3820,3745,4910,2650,3780,3782.06,1.54,0,-1054,3886,3832,3776,3722,3666,3860,3750,109,1130,500,2340,5,1,21741926,824,44.59,2.29,12,0.12,85.00,1653.00,6950,20240819,-45.47,3565,20241115,6.31,6950,-45.47,20240819,3565,6.31,20241115,6950,-45.47,20240819,3565,6.31,20241115,0.90,N,142280,500,108 억,,333906,N,N,0,N,00,N +20241120,140852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3790,10,2,0.26,69239280,18314,45.84,3820,3820,3745,4910,2650,3780,3780.67,1.54,0,2260,3886,3832,3776,3722,3666,3860,3750,109,1130,500,2340,5,1,21741926,824,44.59,2.29,12,0.08,85.00,1653.00,6950,20240819,-45.47,3565,20241115,6.31,6950,-45.47,20240819,3565,6.31,20241115,6950,-45.47,20240819,3565,6.31,20241115,0.90,N,142280,500,108 억,,333906,N,N,0,N,00,N +20241120,130853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3800,20,2,0.53,67333970,17812,44.58,3820,3820,3745,4910,2650,3780,3780.26,1.54,0,2661,3886,3832,3776,3722,3666,3860,3750,109,1130,500,2340,5,1,21741926,826,44.71,2.30,12,0.08,85.00,1653.00,6950,20240819,-45.32,3565,20241115,6.59,6950,-45.32,20240819,3565,6.59,20241115,6950,-45.32,20240819,3565,6.59,20241115,0.90,N,142280,500,108 억,,333906,N,N,0,N,00,N +20241120,120851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3800,20,2,0.53,60352940,15969,39.97,3820,3820,3745,4910,2650,3780,3779.38,1.54,0,2545,3886,3832,3776,3722,3666,3860,3750,109,1130,500,2340,5,1,21741926,826,44.71,2.30,12,0.07,85.00,1653.00,6950,20240819,-45.32,3565,20241115,6.59,6950,-45.32,20240819,3565,6.59,20241115,6950,-45.32,20240819,3565,6.59,20241115,0.90,N,142280,500,108 억,,333906,N,N,0,N,00,N +20241120,110854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3795,15,2,0.40,49137675,13013,32.57,3820,3820,3745,4910,2650,3780,3776.05,1.54,0,968,3886,3832,3776,3722,3666,3860,3750,109,1130,500,2340,5,1,21741926,825,44.65,2.30,12,0.06,85.00,1653.00,6950,20240819,-45.40,3565,20241115,6.45,6950,-45.40,20240819,3565,6.45,20241115,6950,-45.40,20240819,3565,6.45,20241115,0.90,N,142280,500,108 억,,333906,N,N,0,N,00,N +20241120,100852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3815,35,2,0.93,43315560,11477,28.73,3820,3820,3745,4910,2650,3780,3774.12,1.54,0,911,3886,3832,3776,3722,3666,3860,3750,109,1130,500,2340,5,1,21741926,829,44.88,2.31,12,0.05,85.00,1653.00,6950,20240819,-45.11,3565,20241115,7.01,6950,-45.11,20240819,3565,7.01,20241115,6950,-45.11,20240819,3565,7.01,20241115,0.90,N,142280,500,108 억,,333906,N,N,0,N,00,N +20241120,090850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3800,20,2,0.53,6282335,1652,4.14,3820,3820,3750,4910,2650,3780,3802.87,1.54,0,-357,3886,3832,3776,3722,3666,3860,3750,109,1130,500,2340,5,1,21741926,826,44.71,2.30,12,0.01,85.00,1653.00,6950,20240819,-45.32,3565,20241115,6.59,6950,-45.32,20240819,3565,6.59,20241115,6950,-45.32,20240819,3565,6.59,20241115,0.90,N,142280,500,108 억,,333906,N,N,0,N,00,N 20241119,160803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3780,25,2,0.67,150378720,39741,40.38,3720,3830,3720,4880,2630,3755,3783.98,1.54,0,133,3941,3847,3751,3657,3561,3895,3705,109,1125,500,2320,5,1,21741926,822,44.47,2.29,12,0.18,85.00,1653.00,6950,20240819,-45.61,3565,20241115,6.03,6950,-45.61,20240819,3565,6.03,20241115,6950,-45.61,20240819,3565,6.03,20241115,0.90,N,142280,500,108 억,,333772,N,N,0,N,00,N 20241119,150816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3795,40,2,1.07,139757125,36941,37.54,3720,3830,3720,4880,2630,3755,3783.25,1.54,0,781,3941,3847,3751,3657,3561,3895,3705,109,1125,500,2320,5,1,21741926,825,44.65,2.30,12,0.17,85.00,1653.00,6950,20240819,-45.40,3565,20241115,6.45,6950,-45.40,20240819,3565,6.45,20241115,6950,-45.40,20240819,3565,6.45,20241115,0.90,N,142280,500,108 억,,333772,N,N,0,N,00,N 20241119,140816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3810,55,2,1.46,116512395,30805,31.30,3720,3830,3720,4880,2630,3755,3782.26,1.54,0,500,3941,3847,3751,3657,3561,3895,3705,109,1125,500,2320,5,1,21741926,828,44.82,2.30,12,0.14,85.00,1653.00,6950,20240819,-45.18,3565,20241115,6.87,6950,-45.18,20240819,3565,6.87,20241115,6950,-45.18,20240819,3565,6.87,20241115,0.90,N,142280,500,108 억,,333772,N,N,0,N,00,N diff --git a/142760/price/prices-20241101.csv b/142760/price/prices-20241101.csv index f02467edc3e0..5c6dd0de790f 100644 --- a/142760/price/prices-20241101.csv +++ b/142760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1291,-14,5,-1.07,33940572,26328,92.21,1279,1328,1279,1696,914,1305,1289.14,0.00,0,-6010,1357,1330,1314,1287,1271,1326,1283,189,391,500,880,1,1,37734811,487,5.18,1.26,12,0.07,249.00,1022.00,4500,20240502,-71.31,1248,20241021,3.45,4500,-71.31,20240502,1248,3.45,20241021,4500,-71.31,20240502,1248,3.45,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241120,150849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1304,-1,5,-0.08,31505040,24446,85.62,1279,1328,1279,1696,914,1305,1288.76,0.00,0,-5812,1357,1330,1314,1287,1271,1326,1283,189,391,500,880,1,1,37734811,492,5.24,1.28,12,0.06,249.00,1022.00,4500,20240502,-71.02,1248,20241021,4.49,4500,-71.02,20240502,1248,4.49,20241021,4500,-71.02,20240502,1248,4.49,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241120,140852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1295,-10,5,-0.77,30991512,24052,84.24,1279,1328,1279,1696,914,1305,1288.52,0.00,0,-5800,1357,1330,1314,1287,1271,1326,1283,189,391,500,880,1,1,37734811,489,5.20,1.27,12,0.06,249.00,1022.00,4500,20240502,-71.22,1248,20241021,3.77,4500,-71.22,20240502,1248,3.77,20241021,4500,-71.22,20240502,1248,3.77,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241120,130854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1316,11,2,0.84,29928364,23232,81.37,1279,1328,1279,1696,914,1305,1288.24,0.00,0,-5800,1357,1330,1314,1287,1271,1326,1283,189,391,500,880,1,1,37734811,497,5.29,1.29,12,0.06,249.00,1022.00,4500,20240502,-70.76,1248,20241021,5.45,4500,-70.76,20240502,1248,5.45,20241021,4500,-70.76,20240502,1248,5.45,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241120,120851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1291,-14,5,-1.07,12834084,9954,34.86,1279,1305,1279,1696,914,1305,1289.34,0.00,0,-2595,1357,1330,1314,1287,1271,1326,1283,189,391,500,880,1,1,37734811,487,5.18,1.26,12,0.03,249.00,1022.00,4500,20240502,-71.31,1248,20241021,3.45,4500,-71.31,20240502,1248,3.45,20241021,4500,-71.31,20240502,1248,3.45,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241120,110854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1285,-20,5,-1.53,6033085,4672,16.36,1279,1305,1279,1696,914,1305,1291.33,0.00,0,-2277,1357,1330,1314,1287,1271,1326,1283,189,391,500,880,1,1,37734811,485,5.16,1.26,12,0.01,249.00,1022.00,4500,20240502,-71.44,1248,20241021,2.96,4500,-71.44,20240502,1248,2.96,20241021,4500,-71.44,20240502,1248,2.96,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241120,100852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1286,-19,5,-1.46,5286900,4092,14.33,1279,1305,1279,1696,914,1305,1292.01,0.00,0,-2107,1357,1330,1314,1287,1271,1326,1283,189,391,500,880,1,1,37734811,485,5.16,1.26,12,0.01,249.00,1022.00,4500,20240502,-71.42,1248,20241021,3.04,4500,-71.42,20240502,1248,3.04,20241021,4500,-71.42,20240502,1248,3.04,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241120,090850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1294,-11,5,-0.84,1735744,1351,4.73,1279,1294,1279,1696,914,1305,1284.78,0.00,0,280,1357,1330,1314,1287,1271,1326,1283,189,391,500,880,1,1,37734811,488,5.20,1.27,12,0.00,249.00,1022.00,4500,20240502,-71.24,1248,20241021,3.69,4500,-71.24,20240502,1248,3.69,20241021,4500,-71.24,20240502,1248,3.69,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N 20241119,160804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1305,-5,5,-0.38,37348784,28543,84.77,1305,1341,1298,1703,917,1310,1308.53,0.00,0,-3516,1370,1340,1300,1270,1230,1355,1285,189,393,500,890,1,1,37734811,492,5.24,1.28,12,0.08,249.00,1022.00,4500,20240502,-71.00,1248,20241021,4.57,4500,-71.00,20240502,1248,4.57,20241021,4500,-71.00,20240502,1248,4.57,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N 20241119,150816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1305,-5,5,-0.38,33466242,25561,75.91,1305,1341,1300,1703,917,1310,1309.27,0.00,0,-1489,1370,1340,1300,1270,1230,1355,1285,189,393,500,890,1,1,37734811,492,5.24,1.28,12,0.07,249.00,1022.00,4500,20240502,-71.00,1248,20241021,4.57,4500,-71.00,20240502,1248,4.57,20241021,4500,-71.00,20240502,1248,4.57,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N 20241119,140816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1301,-9,5,-0.69,26455605,20170,59.90,1305,1341,1300,1703,917,1310,1311.63,0.00,0,-1227,1370,1340,1300,1270,1230,1355,1285,189,393,500,890,1,1,37734811,491,5.22,1.27,12,0.05,249.00,1022.00,4500,20240502,-71.09,1248,20241021,4.25,4500,-71.09,20240502,1248,4.25,20241021,4500,-71.09,20240502,1248,4.25,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N diff --git a/143160/price/prices-20241101.csv b/143160/price/prices-20241101.csv index d4396db29605..ea9694c14681 100644 --- a/143160/price/prices-20241101.csv +++ b/143160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160838,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14280,210,2,1.49,230830120,16355,44.16,14100,14300,14020,18290,9850,14070,14113.73,1.38,0,-1793,14696,14382,14126,13812,13556,14540,13970,54,4220,500,9840,10,1,10716390,1530,7.59,0.69,12,0.15,1882.00,20724.00,24600,20240105,-41.95,12890,20241114,10.78,24600,-41.95,20240105,12890,10.78,20241114,24600,-41.95,20240105,12890,10.78,20241114,1.47,N,143160,500,53 억,,147726,N,N,0,N,00,N +20241120,150849,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14070,0,3,0.00,214569970,15214,41.08,14100,14300,14020,18290,9850,14070,14103.46,1.38,0,-1293,14696,14382,14126,13812,13556,14540,13970,54,4220,500,9840,10,1,10716390,1508,7.48,0.68,12,0.14,1882.00,20724.00,24600,20240105,-42.80,12890,20241114,9.15,24600,-42.80,20240105,12890,9.15,20241114,24600,-42.80,20240105,12890,9.15,20241114,1.47,N,143160,500,53 억,,147726,N,N,0,N,00,N +20241120,140852,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14070,0,3,0.00,166546250,11794,31.85,14100,14300,14050,18290,9850,14070,14121.27,1.38,0,-2518,14696,14382,14126,13812,13556,14540,13970,54,4220,500,9840,10,1,10716390,1508,7.48,0.68,12,0.11,1882.00,20724.00,24600,20240105,-42.80,12890,20241114,9.15,24600,-42.80,20240105,12890,9.15,20241114,24600,-42.80,20240105,12890,9.15,20241114,1.47,N,143160,500,53 억,,147726,N,N,0,N,00,N +20241120,130854,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14100,30,2,0.21,147105060,10415,28.12,14100,14300,14050,18290,9850,14070,14124.35,1.38,0,-1656,14696,14382,14126,13812,13556,14540,13970,54,4220,500,9840,10,1,10716390,1511,7.49,0.68,12,0.10,1882.00,20724.00,24600,20240105,-42.68,12890,20241114,9.39,24600,-42.68,20240105,12890,9.39,20241114,24600,-42.68,20240105,12890,9.39,20241114,1.47,N,143160,500,53 억,,147726,N,N,0,N,00,N +20241120,120851,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14090,20,2,0.14,144229520,10211,27.57,14100,14300,14050,18290,9850,14070,14124.92,1.38,0,-1582,14696,14382,14126,13812,13556,14540,13970,54,4220,500,9840,10,1,10716390,1510,7.49,0.68,12,0.10,1882.00,20724.00,24600,20240105,-42.72,12890,20241114,9.31,24600,-42.72,20240105,12890,9.31,20241114,24600,-42.72,20240105,12890,9.31,20241114,1.47,N,143160,500,53 억,,147726,N,N,0,N,00,N +20241120,110855,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14050,-20,5,-0.14,136341050,9651,26.06,14100,14300,14050,18290,9850,14070,14127.14,1.38,0,-1895,14696,14382,14126,13812,13556,14540,13970,54,4220,500,9840,10,1,10716390,1506,7.47,0.68,12,0.09,1882.00,20724.00,24600,20240105,-42.89,12890,20241114,9.00,24600,-42.89,20240105,12890,9.00,20241114,24600,-42.89,20240105,12890,9.00,20241114,1.47,N,143160,500,53 억,,147726,N,N,0,N,00,N +20241120,100852,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14190,120,2,0.85,76041140,5381,14.53,14100,14250,14060,18290,9850,14070,14131.41,1.38,0,-2218,14696,14382,14126,13812,13556,14540,13970,54,4220,500,9840,10,1,10716390,1521,7.54,0.68,12,0.05,1882.00,20724.00,24600,20240105,-42.32,12890,20241114,10.09,24600,-42.32,20240105,12890,10.09,20241114,24600,-42.32,20240105,12890,10.09,20241114,1.47,N,143160,500,53 억,,147726,N,N,0,N,00,N +20241120,090851,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14110,40,2,0.28,34013440,2414,6.52,14100,14110,14060,18290,9850,14070,14090.07,1.38,0,-1071,14696,14382,14126,13812,13556,14540,13970,54,4220,500,9840,10,1,10716390,1512,7.50,0.68,12,0.02,1882.00,20724.00,24600,20240105,-42.64,12890,20241114,9.46,24600,-42.64,20240105,12890,9.46,20241114,24600,-42.64,20240105,12890,9.46,20241114,1.47,N,143160,500,53 억,,147726,N,N,0,N,00,N 20241119,160804,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14070,70,2,0.50,522380950,37019,295.82,13870,14440,13870,18200,9800,14000,14111.17,1.32,0,8078,14433,14216,14073,13856,13713,14145,13785,54,4200,500,9800,10,1,10716390,1508,7.48,0.68,12,0.35,1882.00,20724.00,24600,20240105,-42.80,12890,20241114,9.15,24600,-42.80,20240105,12890,9.15,20241114,24600,-42.80,20240105,12890,9.15,20241114,1.53,N,143160,500,53 억,,140937,N,N,0,N,00,N 20241119,150816,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14030,30,2,0.21,483713300,34268,273.84,13870,14440,13870,18200,9800,14000,14115.60,1.32,0,8051,14433,14216,14073,13856,13713,14145,13785,54,4200,500,9800,10,1,10716390,1504,7.45,0.68,12,0.32,1882.00,20724.00,24600,20240105,-42.97,12890,20241114,8.84,24600,-42.97,20240105,12890,8.84,20241114,24600,-42.97,20240105,12890,8.84,20241114,1.53,N,143160,500,53 억,,140937,N,N,0,N,00,N 20241119,140816,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14120,120,2,0.86,282479320,19921,159.19,13870,14440,13870,18200,9800,14000,14179.98,1.32,0,-2107,14433,14216,14073,13856,13713,14145,13785,54,4200,500,9800,10,1,10716390,1513,7.50,0.68,12,0.19,1882.00,20724.00,24600,20240105,-42.60,12890,20241114,9.54,24600,-42.60,20240105,12890,9.54,20241114,24600,-42.60,20240105,12890,9.54,20241114,1.53,N,143160,500,53 억,,140937,N,N,0,N,00,N diff --git a/143210/price/prices-20241101.csv b/143210/price/prices-20241101.csv index 28b0cafd9078..d3d3e6846597 100644 --- a/143210/price/prices-20241101.csv +++ b/143210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160839,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1916,-17,5,-0.88,10385928,5402,17.87,1913,1942,1913,2510,1354,1933,1923.24,0.13,0,-143,1981,1957,1921,1897,1861,1969,1909,109,577,500,1350,1,1,21875747,419,-1.39,0.16,12,0.02,-1378.00,12150.00,3485,20231115,-45.02,1822,20241031,5.16,3430,-44.14,20240405,1822,5.16,20241031,3430,-44.14,20240405,1822,5.16,20241031,0.00,N,143210,500,109 억,,28209,N,N,2,N,00,N +20241120,150850,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1931,-2,5,-0.10,8224300,4274,14.14,1913,1942,1913,2510,1354,1933,1924.26,0.13,0,158,1981,1957,1921,1897,1861,1969,1909,109,577,500,1350,1,1,21875747,422,-1.40,0.16,12,0.02,-1378.00,12150.00,3485,20231115,-44.59,1822,20241031,5.98,3430,-43.70,20240405,1822,5.98,20241031,3430,-43.70,20240405,1822,5.98,20241031,0.00,N,143210,500,109 억,,28209,N,N,0,N,00,N +20241120,140852,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1934,1,2,0.05,7942528,4128,13.66,1913,1942,1913,2510,1354,1933,1924.06,0.13,0,170,1981,1957,1921,1897,1861,1969,1909,109,577,500,1350,1,1,21875747,423,-1.40,0.16,12,0.02,-1378.00,12150.00,3485,20231115,-44.51,1822,20241031,6.15,3430,-43.62,20240405,1822,6.15,20241031,3430,-43.62,20240405,1822,6.15,20241031,0.00,N,143210,500,109 억,,28209,N,N,0,N,00,N +20241120,130854,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1933,0,3,0.00,7930924,4122,13.64,1913,1942,1913,2510,1354,1933,1924.05,0.13,0,170,1981,1957,1921,1897,1861,1969,1909,109,577,500,1350,1,1,21875747,423,-1.40,0.16,12,0.02,-1378.00,12150.00,3485,20231115,-44.53,1822,20241031,6.09,3430,-43.64,20240405,1822,6.09,20241031,3430,-43.64,20240405,1822,6.09,20241031,0.00,N,143210,500,109 억,,28209,N,N,0,N,00,N +20241120,120852,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1932,-1,5,-0.05,7832375,4071,13.47,1913,1942,1913,2510,1354,1933,1923.94,0.13,0,192,1981,1957,1921,1897,1861,1969,1909,109,577,500,1350,1,1,21875747,423,-1.40,0.16,12,0.02,-1378.00,12150.00,3485,20231115,-44.56,1822,20241031,6.04,3430,-43.67,20240405,1822,6.04,20241031,3430,-43.67,20240405,1822,6.04,20241031,0.00,N,143210,500,109 억,,28209,N,N,0,N,00,N +20241120,110855,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1934,1,2,0.05,7799520,4054,13.41,1913,1942,1913,2510,1354,1933,1923.91,0.13,0,193,1981,1957,1921,1897,1861,1969,1909,109,577,500,1350,1,1,21875747,423,-1.40,0.16,12,0.02,-1378.00,12150.00,3485,20231115,-44.51,1822,20241031,6.15,3430,-43.62,20240405,1822,6.15,20241031,3430,-43.62,20240405,1822,6.15,20241031,0.00,N,143210,500,109 억,,28209,N,N,0,N,00,N +20241120,100853,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1940,7,2,0.36,7242561,3764,12.45,1913,1942,1913,2510,1354,1933,1924.17,0.13,0,214,1981,1957,1921,1897,1861,1969,1909,109,577,500,1350,1,1,21875747,424,-1.41,0.16,12,0.02,-1378.00,12150.00,3485,20231115,-44.33,1822,20241031,6.48,3430,-43.44,20240405,1822,6.48,20241031,3430,-43.44,20240405,1822,6.48,20241031,0.00,N,143210,500,109 억,,28209,N,N,0,N,00,N +20241120,090851,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1933,0,3,0.00,1609057,841,2.78,1913,1933,1913,2510,1354,1933,1913.27,0.13,0,148,1981,1957,1921,1897,1861,1969,1909,109,577,500,1350,1,1,21875747,423,-1.40,0.16,12,0.00,-1378.00,12150.00,3485,20231115,-44.53,1822,20241031,6.09,3430,-43.64,20240405,1822,6.09,20241031,3430,-43.64,20240405,1822,6.09,20241031,0.00,N,143210,500,109 억,,28209,N,N,0,N,00,N 20241119,160804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1933,56,2,2.98,57750845,30224,746.27,1885,1945,1885,2440,1314,1877,1910.76,0.13,0,-366,1919,1898,1879,1858,1839,1908,1868,109,563,500,1310,1,1,21875747,423,-1.40,0.16,12,0.14,-1378.00,12150.00,3485,20231115,-44.53,1822,20241031,6.09,3430,-43.64,20240405,1822,6.09,20241031,3430,-43.64,20240405,1822,6.09,20241031,0.00,N,143210,500,109 억,,28575,N,N,0,N,00,N 20241119,150817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1944,67,2,3.57,53128894,27833,687.23,1885,1945,1885,2440,1314,1877,1908.85,0.13,0,-422,1919,1898,1879,1858,1839,1908,1868,109,563,500,1310,1,1,21875747,425,-1.41,0.16,12,0.13,-1378.00,12150.00,3485,20231115,-44.22,1822,20241031,6.70,3430,-43.32,20240405,1822,6.70,20241031,3430,-43.32,20240405,1822,6.70,20241031,0.00,N,143210,500,109 억,,28575,N,N,0,N,00,N 20241119,140816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1914,37,2,1.97,35522778,18663,460.81,1885,1933,1885,2440,1314,1877,1903.38,0.13,0,456,1919,1898,1879,1858,1839,1908,1868,109,563,500,1310,1,1,21875747,419,-1.39,0.16,12,0.09,-1378.00,12150.00,3485,20231115,-45.08,1822,20241031,5.05,3430,-44.20,20240405,1822,5.05,20241031,3430,-44.20,20240405,1822,5.05,20241031,0.00,N,143210,500,109 억,,28575,N,N,0,N,00,N diff --git a/143240/price/prices-20241101.csv b/143240/price/prices-20241101.csv index 3836f9ecbc4a..8fe6842e3270 100644 --- a/143240/price/prices-20241101.csv +++ b/143240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160839,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14960,70,2,0.47,111618320,7483,40.08,14890,15180,14580,19350,10430,14890,14916.25,25.33,0,1282,15210,15050,14900,14740,14590,14975,14665,59,4460,500,11010,10,1,11709263,1752,9.23,0.94,12,0.06,1620.00,15949.00,18850,20231113,-20.64,14580,20241120,2.61,18630,-19.70,20240716,14580,2.61,20241120,18630,-19.70,20240716,14580,2.61,20241120,0.20,N,143240,500,58 억,,2965435,N,N,3,N,00,N +20241120,150850,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15040,150,2,1.01,73404840,4928,26.40,14890,15180,14580,19350,10430,14890,14895.46,25.33,0,739,15210,15050,14900,14740,14590,14975,14665,59,4460,500,11010,10,1,11709263,1761,9.28,0.94,12,0.04,1620.00,15949.00,18850,20231113,-20.21,14580,20241120,3.16,18630,-19.27,20240716,14580,3.16,20241120,18630,-19.27,20240716,14580,3.16,20241120,0.20,N,143240,500,58 억,,2965435,N,N,5,N,00,N +20241120,140853,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14910,20,2,0.13,46145340,3110,16.66,14890,15050,14580,19350,10430,14890,14837.73,25.33,0,377,15210,15050,14900,14740,14590,14975,14665,59,4460,500,11010,10,1,11709263,1746,9.20,0.93,12,0.03,1620.00,15949.00,18850,20231113,-20.90,14580,20241120,2.26,18630,-19.97,20240716,14580,2.26,20241120,18630,-19.97,20240716,14580,2.26,20241120,0.20,N,143240,500,58 억,,2965435,N,N,5,N,00,N +20241120,130854,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14920,30,2,0.20,27665000,1871,10.02,14890,15050,14580,19350,10430,14890,14786.21,25.33,0,4,15210,15050,14900,14740,14590,14975,14665,59,4460,500,11010,10,1,11709263,1747,9.21,0.94,12,0.02,1620.00,15949.00,18850,20231113,-20.85,14580,20241120,2.33,18630,-19.91,20240716,14580,2.33,20241120,18630,-19.91,20240716,14580,2.33,20241120,0.20,N,143240,500,58 억,,2965435,N,N,5,N,00,N +20241120,120852,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14780,-110,5,-0.74,23717890,1605,8.60,14890,15050,14580,19350,10430,14890,14777.50,25.33,0,129,15210,15050,14900,14740,14590,14975,14665,59,4460,500,11010,10,1,11709263,1731,9.12,0.93,12,0.01,1620.00,15949.00,18850,20231113,-21.59,14580,20241120,1.37,18630,-20.67,20240716,14580,1.37,20241120,18630,-20.67,20240716,14580,1.37,20241120,0.20,N,143240,500,58 억,,2965435,N,N,5,N,00,N +20241120,110855,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14760,-130,5,-0.87,22860470,1547,8.29,14890,15050,14580,19350,10430,14890,14777.29,25.33,0,171,15210,15050,14900,14740,14590,14975,14665,59,4460,500,11010,10,1,11709263,1728,9.11,0.93,12,0.01,1620.00,15949.00,18850,20231113,-21.70,14580,20241120,1.23,18630,-20.77,20240716,14580,1.23,20241120,18630,-20.77,20240716,14580,1.23,20241120,0.20,N,143240,500,58 억,,2965435,N,N,5,N,00,N +20241120,100853,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14710,-180,5,-1.21,18738070,1268,6.79,14890,15050,14580,19350,10430,14890,14777.66,25.33,0,207,15210,15050,14900,14740,14590,14975,14665,59,4460,500,11010,10,1,11709263,1722,9.08,0.92,12,0.01,1620.00,15949.00,18850,20231113,-21.96,14580,20241120,0.89,18630,-21.04,20240716,14580,0.89,20241120,18630,-21.04,20240716,14580,0.89,20241120,0.20,N,143240,500,58 억,,2965435,N,N,5,N,00,N +20241120,090851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14900,10,2,0.07,2101680,141,0.76,14890,15050,14890,19350,10430,14890,14905.53,25.33,0,115,15210,15050,14900,14740,14590,14975,14665,59,4460,500,11010,10,1,11709263,1745,9.20,0.93,12,0.00,1620.00,15949.00,18850,20231113,-20.95,14580,20241115,2.19,18630,-20.02,20240716,14580,2.19,20241115,18630,-20.02,20240716,14580,2.19,20241115,0.20,N,143240,500,58 억,,2965435,N,N,5,N,00,N 20241119,160804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14890,190,2,1.29,278300370,18669,181.32,15000,15060,14750,19110,10290,14700,14907.09,25.36,0,4722,14946,14822,14706,14582,14466,14820,14580,59,4410,500,10870,10,1,11709263,1744,9.19,0.93,12,0.16,1620.00,15949.00,19130,20231110,-22.16,14580,20241115,2.13,18630,-20.08,20240716,14580,2.13,20241115,18630,-20.08,20240716,14580,2.13,20241115,0.20,N,143240,500,58 억,,2969252,N,N,5,N,00,N 20241119,150817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14900,200,2,1.36,241321880,16187,157.22,15000,15060,14750,19110,10290,14700,14908.38,25.36,0,4296,14946,14822,14706,14582,14466,14820,14580,59,4410,500,10870,10,1,11709263,1745,9.20,0.93,12,0.14,1620.00,15949.00,19130,20231110,-22.11,14580,20241115,2.19,18630,-20.02,20240716,14580,2.19,20241115,18630,-20.02,20240716,14580,2.19,20241115,0.20,N,143240,500,58 억,,2969252,N,N,12,N,00,N 20241119,140817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14890,190,2,1.29,230777550,15478,150.33,15000,15060,14750,19110,10290,14700,14910.04,25.36,0,3925,14946,14822,14706,14582,14466,14820,14580,59,4410,500,10870,10,1,11709263,1744,9.19,0.93,12,0.13,1620.00,15949.00,19130,20231110,-22.16,14580,20241115,2.13,18630,-20.08,20240716,14580,2.13,20241115,18630,-20.08,20240716,14580,2.13,20241115,0.20,N,143240,500,58 억,,2969252,N,N,12,N,00,N diff --git a/143540/price/prices-20241101.csv b/143540/price/prices-20241101.csv index c9e9d33639a8..d109a7c5aac0 100644 --- a/143540/price/prices-20241101.csv +++ b/143540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,621,-13,5,-2.05,26199225,42347,147.19,636,650,610,824,444,634,618.68,0.30,0,-3599,650,641,630,621,610,636,616,223,190,500,440,1,1,44599895,277,-2.15,0.91,12,0.09,-289.00,683.00,1399,20240404,-55.61,590,20241115,5.25,1399,-55.61,20240404,590,5.25,20241115,1399,-55.61,20240404,590,5.25,20241115,0.32,N,143540,500,222 억,,133829,N,N,0,N,00,N +20241120,150850,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,614,-20,5,-3.15,21740469,35126,122.09,636,650,611,824,444,634,618.93,0.30,0,-752,650,641,630,621,610,636,616,223,190,500,440,1,1,44599895,274,-2.12,0.90,12,0.08,-289.00,683.00,1399,20240404,-56.11,590,20241115,4.07,1399,-56.11,20240404,590,4.07,20241115,1399,-56.11,20240404,590,4.07,20241115,0.32,N,143540,500,222 억,,133829,N,N,0,N,00,N +20241120,140853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,616,-18,5,-2.84,19162816,30913,107.45,636,650,611,824,444,634,619.90,0.30,0,-319,650,641,630,621,610,636,616,223,190,500,440,1,1,44599895,275,-2.13,0.90,12,0.07,-289.00,683.00,1399,20240404,-55.97,590,20241115,4.41,1399,-55.97,20240404,590,4.41,20241115,1399,-55.97,20240404,590,4.41,20241115,0.32,N,143540,500,222 억,,133829,N,N,0,N,00,N +20241120,130855,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,623,-11,5,-1.74,12118750,19428,67.53,636,650,611,824,444,634,623.78,0.30,0,-2650,650,641,630,621,610,636,616,223,190,500,440,1,1,44599895,278,-2.16,0.91,12,0.04,-289.00,683.00,1399,20240404,-55.47,590,20241115,5.59,1399,-55.47,20240404,590,5.59,20241115,1399,-55.47,20240404,590,5.59,20241115,0.32,N,143540,500,222 억,,133829,N,N,0,N,00,N +20241120,120852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,623,-11,5,-1.74,10566980,16933,58.86,636,650,611,824,444,634,624.05,0.30,0,-1514,650,641,630,621,610,636,616,223,190,500,440,1,1,44599895,278,-2.16,0.91,12,0.04,-289.00,683.00,1399,20240404,-55.47,590,20241115,5.59,1399,-55.47,20240404,590,5.59,20241115,1399,-55.47,20240404,590,5.59,20241115,0.32,N,143540,500,222 억,,133829,N,N,0,N,00,N +20241120,110855,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,621,-13,5,-2.05,5430457,8615,29.94,636,650,621,824,444,634,630.35,0.30,0,-594,650,641,630,621,610,636,616,223,190,500,440,1,1,44599895,277,-2.15,0.91,12,0.02,-289.00,683.00,1399,20240404,-55.61,590,20241115,5.25,1399,-55.61,20240404,590,5.25,20241115,1399,-55.61,20240404,590,5.25,20241115,0.32,N,143540,500,222 억,,133829,N,N,0,N,00,N +20241120,100853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,630,-4,5,-0.63,3023475,4756,16.53,636,650,625,824,444,634,635.72,0.30,0,-169,650,641,630,621,610,636,616,223,190,500,440,1,1,44599895,281,-2.18,0.92,12,0.01,-289.00,683.00,1399,20240404,-54.97,590,20241115,6.78,1399,-54.97,20240404,590,6.78,20241115,1399,-54.97,20240404,590,6.78,20241115,0.32,N,143540,500,222 억,,133829,N,N,0,N,00,N +20241120,090851,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,639,5,2,0.79,469742,737,2.56,636,644,636,824,444,634,637.37,0.30,0,-10,650,641,630,621,610,636,616,223,190,500,440,1,1,44599895,285,-2.21,0.94,12,0.00,-289.00,683.00,1399,20240404,-54.32,590,20241115,8.31,1399,-54.32,20240404,590,8.31,20241115,1399,-54.32,20240404,590,8.31,20241115,0.32,N,143540,500,222 억,,133829,N,N,0,N,00,N 20241119,160804,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,634,-1,5,-0.16,18171294,28760,67.25,635,639,619,825,445,635,631.83,0.32,0,-7057,652,643,631,622,610,648,627,223,190,500,440,1,1,44599895,283,-2.19,0.93,12,0.06,-289.00,683.00,1399,20240404,-54.68,590,20241115,7.46,1399,-54.68,20240404,590,7.46,20241115,1399,-54.68,20240404,590,7.46,20241115,0.31,N,143540,500,222 억,,140886,N,N,0,N,00,N 20241119,150817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,635,0,3,0.00,15856152,25109,58.71,635,639,619,825,445,635,631.49,0.32,0,-6669,652,643,631,622,610,648,627,223,190,500,440,1,1,44599895,283,-2.20,0.93,12,0.06,-289.00,683.00,1399,20240404,-54.61,590,20241115,7.63,1399,-54.61,20240404,590,7.63,20241115,1399,-54.61,20240404,590,7.63,20241115,0.31,N,143540,500,222 억,,140886,N,N,0,N,00,N 20241119,140817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,635,0,3,0.00,15319131,24257,56.72,635,639,619,825,445,635,631.53,0.32,0,-6617,652,643,631,622,610,648,627,223,190,500,440,1,1,44599895,283,-2.20,0.93,12,0.05,-289.00,683.00,1399,20240404,-54.61,590,20241115,7.63,1399,-54.61,20240404,590,7.63,20241115,1399,-54.61,20240404,590,7.63,20241115,0.31,N,143540,500,222 억,,140886,N,N,0,N,00,N diff --git a/144510/price/prices-20241101.csv b/144510/price/prices-20241101.csv index e0d069da2789..7b3e887bca24 100644 --- a/144510/price/prices-20241101.csv +++ b/144510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160840,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26400,100,2,0.38,1339674950,50443,65.55,26500,26950,26150,34150,18450,26300,26558.44,6.02,0,-13824,27800,27050,26550,25800,25300,27425,26175,79,7850,500,18930,50,1,15800344,4171,-2400.00,0.68,12,0.32,-11.00,38742.00,48800,20240104,-45.90,25700,20241118,2.72,48800,-45.90,20240104,25700,2.72,20241118,48800,-45.90,20240104,25700,2.72,20241118,2.61,N,144510,500,79 억,,950607,N,N,207,N,00,N +20241120,150850,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26450,150,2,0.57,1222970500,46030,59.81,26500,26950,26150,34150,18450,26300,26569.01,6.02,0,-11868,27800,27050,26550,25800,25300,27425,26175,79,7850,500,18930,50,1,15800344,4179,-2404.55,0.68,12,0.29,-11.00,38742.00,48800,20240104,-45.80,25700,20241118,2.92,48800,-45.80,20240104,25700,2.92,20241118,48800,-45.80,20240104,25700,2.92,20241118,2.61,N,144510,500,79 억,,950607,N,N,40,N,00,N +20241120,140853,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26650,350,2,1.33,1038899550,39102,50.81,26500,26950,26150,34150,18450,26300,26568.98,6.02,0,-8916,27800,27050,26550,25800,25300,27425,26175,79,7850,500,18930,50,1,15800344,4211,-2422.73,0.69,12,0.25,-11.00,38742.00,48800,20240104,-45.39,25700,20241118,3.70,48800,-45.39,20240104,25700,3.70,20241118,48800,-45.39,20240104,25700,3.70,20241118,2.61,N,144510,500,79 억,,950607,N,N,40,N,00,N +20241120,130855,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26750,450,2,1.71,818187100,30869,40.11,26500,26800,26150,34150,18450,26300,26505.16,6.02,0,-7457,27800,27050,26550,25800,25300,27425,26175,79,7850,500,18930,50,1,15800344,4227,-2431.82,0.69,12,0.20,-11.00,38742.00,48800,20240104,-45.18,25700,20241118,4.09,48800,-45.18,20240104,25700,4.09,20241118,48800,-45.18,20240104,25700,4.09,20241118,2.61,N,144510,500,79 억,,950607,N,N,40,N,00,N +20241120,120852,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26550,250,2,0.95,712237100,26897,34.95,26500,26800,26150,34150,18450,26300,26480.19,6.02,0,-7956,27800,27050,26550,25800,25300,27425,26175,79,7850,500,18930,50,1,15800344,4195,-2413.64,0.69,12,0.17,-11.00,38742.00,48800,20240104,-45.59,25700,20241118,3.31,48800,-45.59,20240104,25700,3.31,20241118,48800,-45.59,20240104,25700,3.31,20241118,2.61,N,144510,500,79 억,,950607,N,N,40,N,00,N +20241120,110856,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26500,200,2,0.76,571669000,21593,28.06,26500,26800,26150,34150,18450,26300,26474.76,6.02,0,-7636,27800,27050,26550,25800,25300,27425,26175,79,7850,500,18930,50,1,15800344,4187,-2409.09,0.68,12,0.14,-11.00,38742.00,48800,20240104,-45.70,25700,20241118,3.11,48800,-45.70,20240104,25700,3.11,20241118,48800,-45.70,20240104,25700,3.11,20241118,2.61,N,144510,500,79 억,,950607,N,N,40,N,00,N +20241120,100853,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26650,350,2,1.33,440457300,16654,21.64,26500,26800,26150,34150,18450,26300,26447.56,6.02,0,-6641,27800,27050,26550,25800,25300,27425,26175,79,7850,500,18930,50,1,15800344,4211,-2422.73,0.69,12,0.11,-11.00,38742.00,48800,20240104,-45.39,25700,20241118,3.70,48800,-45.39,20240104,25700,3.70,20241118,48800,-45.39,20240104,25700,3.70,20241118,2.61,N,144510,500,79 억,,950607,N,N,40,N,00,N +20241120,090852,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26550,250,2,0.95,125227750,4745,6.17,26500,26700,26200,34150,18450,26300,26391.58,6.02,0,-3319,27800,27050,26550,25800,25300,27425,26175,79,7850,500,18930,50,1,15800344,4195,-2413.64,0.69,12,0.03,-11.00,38742.00,48800,20240104,-45.59,25700,20241118,3.31,48800,-45.59,20240104,25700,3.31,20241118,48800,-45.59,20240104,25700,3.31,20241118,2.61,N,144510,500,79 억,,950607,N,N,40,N,00,N 20241119,160805,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26300,200,2,0.77,2030632150,76643,109.20,26100,27300,26050,33900,18300,26100,26494.77,6.11,0,-12292,27566,26832,26266,25532,24966,26550,25250,79,7800,500,18790,50,1,15800344,4155,-2390.91,0.68,12,0.49,-11.00,38742.00,48800,20240104,-46.11,25700,20241118,2.33,48800,-46.11,20240104,25700,2.33,20241118,48800,-46.11,20240104,25700,2.33,20241118,2.65,N,144510,500,79 억,,964716,N,N,40,N,00,N 20241119,150817,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26450,350,2,1.34,1911039450,72100,102.73,26100,27300,26050,33900,18300,26100,26505.40,6.11,0,-9399,27566,26832,26266,25532,24966,26550,25250,79,7800,500,18790,50,1,15800344,4179,-2404.55,0.68,12,0.46,-11.00,38742.00,48800,20240104,-45.80,25700,20241118,2.92,48800,-45.80,20240104,25700,2.92,20241118,48800,-45.80,20240104,25700,2.92,20241118,2.65,N,144510,500,79 억,,964716,N,N,129,N,00,N 20241119,140817,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26200,100,2,0.38,1645831600,61980,88.31,26100,27300,26100,33900,18300,26100,26554.24,6.11,0,-10049,27566,26832,26266,25532,24966,26550,25250,79,7800,500,18790,50,1,15800344,4140,-2381.82,0.68,12,0.39,-11.00,38742.00,48800,20240104,-46.31,25700,20241118,1.95,48800,-46.31,20240104,25700,1.95,20241118,48800,-46.31,20240104,25700,1.95,20241118,2.65,N,144510,500,79 억,,964716,N,N,129,N,00,N diff --git a/144960/price/prices-20241101.csv b/144960/price/prices-20241101.csv index d6205d782dcc..c73cfe1c9688 100644 --- a/144960/price/prices-20241101.csv +++ b/144960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160840,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5120,625,2,13.90,3323683655,673665,395.15,4500,5130,4445,5840,3150,4495,4933.68,3.83,0,54380,4641,4567,4476,4402,4311,4522,4357,44,1345,100,3320,10,1,43692624,2237,11.61,0.87,12,1.54,441.00,5880.00,7250,20240610,-29.38,4385,20241119,16.76,7250,-29.38,20240610,4385,16.76,20241119,7250,-29.38,20240610,4385,16.76,20241119,2.01,N,144960,100,43 억,,1672455,N,N,0,N,00,N +20241120,150851,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5120,625,2,13.90,3135860295,636973,373.63,4500,5130,4445,5840,3150,4495,4923.07,3.83,0,50784,4641,4567,4476,4402,4311,4522,4357,44,1345,100,3320,10,1,43692624,2237,11.61,0.87,12,1.46,441.00,5880.00,7250,20240610,-29.38,4385,20241119,16.76,7250,-29.38,20240610,4385,16.76,20241119,7250,-29.38,20240610,4385,16.76,20241119,2.01,N,144960,100,43 억,,1672455,N,N,0,N,00,N +20241120,140854,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5080,585,2,13.01,2278043505,468270,274.67,4500,5120,4445,5840,3150,4495,4864.81,3.83,0,-11367,4641,4567,4476,4402,4311,4522,4357,44,1345,100,3320,10,1,43692624,2220,11.52,0.86,12,1.07,441.00,5880.00,7250,20240610,-29.93,4385,20241119,15.85,7250,-29.93,20240610,4385,15.85,20241119,7250,-29.93,20240610,4385,15.85,20241119,2.01,N,144960,100,43 억,,1672455,N,N,0,N,00,N +20241120,130855,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4915,420,2,9.34,1443277620,301543,176.87,4500,4945,4445,5840,3150,4495,4786.31,3.83,0,-9917,4641,4567,4476,4402,4311,4522,4357,44,1345,100,3320,5,1,43692624,2147,11.15,0.84,12,0.69,441.00,5880.00,7250,20240610,-32.21,4385,20241119,12.09,7250,-32.21,20240610,4385,12.09,20241119,7250,-32.21,20240610,4385,12.09,20241119,2.01,N,144960,100,43 억,,1672455,N,N,0,N,00,N +20241120,120853,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4840,345,2,7.68,637883595,136667,80.16,4500,4875,4445,5840,3150,4495,4667.43,3.83,0,9823,4641,4567,4476,4402,4311,4522,4357,44,1345,100,3320,5,1,43692624,2115,10.98,0.82,12,0.31,441.00,5880.00,7250,20240610,-33.24,4385,20241119,10.38,7250,-33.24,20240610,4385,10.38,20241119,7250,-33.24,20240610,4385,10.38,20241119,2.01,N,144960,100,43 억,,1672455,N,N,0,N,00,N +20241120,110856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4500,5,2,0.11,117798050,26295,15.42,4500,4545,4445,5840,3150,4495,4479.86,3.83,0,-6355,4641,4567,4476,4402,4311,4522,4357,44,1345,100,3320,5,1,43692624,1966,10.20,0.77,12,0.06,441.00,5880.00,7250,20240610,-37.93,4385,20241119,2.62,7250,-37.93,20240610,4385,2.62,20241119,7250,-37.93,20240610,4385,2.62,20241119,2.01,N,144960,100,43 억,,1672455,N,N,0,N,00,N +20241120,100854,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4455,-40,5,-0.89,98141605,21923,12.86,4500,4520,4445,5840,3150,4495,4476.65,3.83,0,-6150,4641,4567,4476,4402,4311,4522,4357,44,1345,100,3320,5,1,43692624,1947,10.10,0.76,12,0.05,441.00,5880.00,7250,20240610,-38.55,4385,20241119,1.60,7250,-38.55,20240610,4385,1.60,20241119,7250,-38.55,20240610,4385,1.60,20241119,2.01,N,144960,100,43 억,,1672455,N,N,0,N,00,N +20241120,090852,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4505,10,2,0.22,19903065,4425,2.60,4500,4520,4480,5840,3150,4495,4497.87,3.83,0,-1404,4641,4567,4476,4402,4311,4522,4357,44,1345,100,3320,5,1,43692624,1968,10.22,0.77,12,0.01,441.00,5880.00,7250,20240610,-37.86,4385,20241119,2.74,7250,-37.86,20240610,4385,2.74,20241119,7250,-37.86,20240610,4385,2.74,20241119,2.01,N,144960,100,43 억,,1672455,N,N,0,N,00,N 20241119,160805,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,4495,5,2,0.11,752086300,169016,92.02,4500,4550,4385,5830,3145,4490,4449.57,3.88,0,-31680,4656,4572,4501,4417,4346,4615,4460,44,1340,100,3320,5,1,43692624,1964,10.19,0.76,12,0.39,441.00,5880.00,7250,20240610,-38.00,4385,20241119,2.51,7250,-38.00,20240610,4385,2.51,20241119,7250,-38.00,20240610,4385,2.51,20241119,2.08,N,144960,100,43 억,,1696953,N,N,0,N,00,N 20241119,150818,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,4465,-25,5,-0.56,737544150,165773,90.25,4500,4550,4385,5830,3145,4490,4448.98,3.88,0,-31480,4656,4572,4501,4417,4346,4615,4460,44,1340,100,3320,5,1,43692624,1951,10.12,0.76,12,0.38,441.00,5880.00,7250,20240610,-38.41,4385,20241119,1.82,7250,-38.41,20240610,4385,1.82,20241119,7250,-38.41,20240610,4385,1.82,20241119,2.08,N,144960,100,43 억,,1696953,N,N,0,N,00,N 20241119,140817,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4435,-55,5,-1.22,535584300,120022,65.35,4500,4550,4425,5830,3145,4490,4462.25,3.88,0,-14685,4656,4572,4501,4417,4346,4615,4460,44,1340,100,3320,5,1,43692624,1938,10.06,0.75,12,0.27,441.00,5880.00,7250,20240610,-38.83,4410,20241115,0.57,7250,-38.83,20240610,4410,0.57,20241115,7250,-38.83,20240610,4410,0.57,20241115,2.08,N,144960,100,43 억,,1696953,N,N,0,N,00,N diff --git a/145020/price/prices-20241101.csv b/145020/price/prices-20241101.csv index 728114e2b12a..4a43880ac4ef 100644 --- a/145020/price/prices-20241101.csv +++ b/145020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160840,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,282000,8500,2,3.11,29917478500,106538,135.80,274000,285500,272000,355500,191500,273500,280815.44,52.50,0,16678,281500,277500,273000,269000,264500,279500,271000,66,82000,500,202390,500,1,12604033,35543,37.51,3.72,12,0.85,7517.00,75779.00,326000,20241107,-13.50,131600,20231113,114.29,326000,-13.50,20241107,147100,91.71,20240102,326000,-13.50,20241107,139500,102.15,20231221,1.31,N,145020,500,65 억,,6616713,N,N,125,N,00,N +20241120,150851,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,281500,8000,2,2.93,28530981000,101614,129.52,274000,285500,272000,355500,191500,273500,280778.77,52.50,0,16528,281500,277500,273000,269000,264500,279500,271000,66,82000,500,202390,500,1,12604033,35480,37.45,3.71,12,0.81,7517.00,75779.00,326000,20241107,-13.65,131600,20231113,113.91,326000,-13.65,20241107,147100,91.37,20240102,326000,-13.65,20241107,139500,101.79,20231221,1.31,N,145020,500,65 억,,6616713,N,N,53,N,00,N +20241120,140854,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,282500,9000,2,3.29,22747245000,81133,103.42,274000,285500,272000,355500,191500,273500,280370.67,52.50,0,15345,281500,277500,273000,269000,264500,279500,271000,66,82000,500,202390,500,1,12604033,35606,37.58,3.73,12,0.64,7517.00,75779.00,326000,20241107,-13.34,131600,20231113,114.67,326000,-13.34,20241107,147100,92.05,20240102,326000,-13.34,20241107,139500,102.51,20231221,1.31,N,145020,500,65 억,,6616713,N,N,53,N,00,N +20241120,130855,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,283000,9500,2,3.47,19341494000,69103,88.08,274000,285000,272000,355500,191500,273500,279894.62,52.50,0,12669,281500,277500,273000,269000,264500,279500,271000,66,82000,500,202390,500,1,12604033,35669,37.65,3.73,12,0.55,7517.00,75779.00,326000,20241107,-13.19,131600,20231113,115.05,326000,-13.19,20241107,147100,92.39,20240102,326000,-13.19,20241107,139500,102.87,20231221,1.31,N,145020,500,65 억,,6616713,N,N,53,N,00,N +20241120,120853,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,281500,8000,2,2.93,16945042500,60628,77.28,274000,285000,272000,355500,191500,273500,279493.01,52.50,0,9170,281500,277500,273000,269000,264500,279500,271000,66,82000,500,202390,500,1,12604033,35480,37.45,3.71,12,0.48,7517.00,75779.00,326000,20241107,-13.65,131600,20231113,113.91,326000,-13.65,20241107,147100,91.37,20240102,326000,-13.65,20241107,139500,101.79,20231221,1.31,N,145020,500,65 억,,6616713,N,N,53,N,00,N +20241120,110856,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,280000,6500,2,2.38,14362583500,51418,65.54,274000,285000,272000,355500,191500,273500,279331.01,52.50,0,8968,281500,277500,273000,269000,264500,279500,271000,66,82000,500,202390,500,1,12604033,35291,37.25,3.69,12,0.41,7517.00,75779.00,326000,20241107,-14.11,131600,20231113,112.77,326000,-14.11,20241107,147100,90.35,20240102,326000,-14.11,20241107,139500,100.72,20231221,1.31,N,145020,500,65 억,,6616713,N,N,53,N,00,N +20241120,100854,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,277500,4000,2,1.46,5506660500,19961,25.44,274000,280500,272000,355500,191500,273500,275872.16,52.50,0,1964,281500,277500,273000,269000,264500,279500,271000,66,82000,500,202390,500,1,12604033,34976,36.92,3.66,12,0.16,7517.00,75779.00,326000,20241107,-14.88,131600,20231113,110.87,326000,-14.88,20241107,147100,88.65,20240102,326000,-14.88,20241107,139500,98.92,20231221,1.31,N,145020,500,65 억,,6616713,N,N,53,N,00,N +20241120,090852,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,277500,4000,2,1.46,1836872000,6625,8.44,274000,280500,272500,355500,191500,273500,277269.39,52.50,0,860,281500,277500,273000,269000,264500,279500,271000,66,82000,500,202390,500,1,12604033,34976,36.92,3.66,12,0.05,7517.00,75779.00,326000,20241107,-14.88,131600,20231113,110.87,326000,-14.88,20241107,147100,88.65,20240102,326000,-14.88,20241107,139500,98.92,20231221,1.31,N,145020,500,65 억,,6616713,N,N,53,N,00,N 20241119,160805,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,273500,5000,2,1.86,21176827000,78067,84.89,270000,277000,268500,349000,188000,268500,271259.68,52.41,0,2081,282166,275332,267666,260832,253166,271500,257000,66,80500,500,198690,500,1,12604033,34472,36.38,3.61,12,0.62,7517.00,75779.00,326000,20241107,-16.10,131600,20231113,107.83,326000,-16.10,20241107,147100,85.93,20240102,326000,-16.10,20241107,139500,96.06,20231221,1.21,N,145020,500,65 억,,6606003,N,N,53,N,00,N 20241119,150818,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,271000,2500,2,0.93,18945544000,69882,75.99,270000,277000,268500,349000,188000,268500,271107.90,52.41,0,19,282166,275332,267666,260832,253166,271500,257000,66,80500,500,198690,500,1,12604033,34157,36.05,3.58,12,0.55,7517.00,75779.00,326000,20241107,-16.87,131600,20231113,105.93,326000,-16.87,20241107,147100,84.23,20240102,326000,-16.87,20241107,139500,94.27,20231221,1.21,N,145020,500,65 억,,6606003,N,N,172,N,00,N 20241119,140818,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,271500,3000,2,1.12,16210333500,59798,65.02,270000,277000,268500,349000,188000,268500,271085.18,52.41,0,-488,282166,275332,267666,260832,253166,271500,257000,66,80500,500,198690,500,1,12604033,34220,36.12,3.58,12,0.47,7517.00,75779.00,326000,20241107,-16.72,131600,20231113,106.31,326000,-16.72,20241107,147100,84.57,20240102,326000,-16.72,20241107,139500,94.62,20231221,1.21,N,145020,500,65 억,,6606003,N,N,172,N,00,N diff --git a/145170/price/prices-20241101.csv b/145170/price/prices-20241101.csv index e3093ed938a3..e4bfa6ec4e54 100644 --- a/145170/price/prices-20241101.csv +++ b/145170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160840,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16180,660,2,4.25,77543133170,4520352,605.43,15660,18090,15660,20150,10870,15520,17155.30,0.00,0,32534,16893,16206,15733,15046,14573,15970,14810,45,4630,500,9620,10,1,9079834,1469,133.72,1.11,12,49.78,121.00,14609.00,67800,20240524,-76.14,11700,20241113,38.29,67800,-76.14,20240524,11700,38.29,20241113,67800,-76.14,20240524,11700,38.29,20241113,1.98,N,145170,500,45 억,,0,N,N,0,N,00,N +20241120,150851,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16100,580,2,3.74,76762211550,4471964,598.95,15660,18090,15660,20150,10870,15520,17165.21,0.00,0,35013,16893,16206,15733,15046,14573,15970,14810,45,4630,500,9620,10,1,9079834,1462,133.06,1.10,12,49.25,121.00,14609.00,67800,20240524,-76.25,11700,20241113,37.61,67800,-76.25,20240524,11700,37.61,20241113,67800,-76.25,20240524,11700,37.61,20241113,1.98,N,145170,500,45 억,,0,N,N,0,N,00,N +20241120,140854,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16360,840,2,5.41,74617855090,4338808,581.12,15660,18090,15660,20150,10870,15520,17197.78,0.00,0,29480,16893,16206,15733,15046,14573,15970,14810,45,4630,500,9620,10,1,9079834,1485,135.21,1.12,12,47.79,121.00,14609.00,67800,20240524,-75.87,11700,20241113,39.83,67800,-75.87,20240524,11700,39.83,20241113,67800,-75.87,20240524,11700,39.83,20241113,1.98,N,145170,500,45 억,,0,N,N,0,N,00,N +20241120,130856,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16260,740,2,4.77,73057984200,4243518,568.36,15660,18090,15660,20150,10870,15520,17216.37,0.00,0,12173,16893,16206,15733,15046,14573,15970,14810,45,4630,500,9620,10,1,9079834,1476,134.38,1.11,12,46.74,121.00,14609.00,67800,20240524,-76.02,11700,20241113,38.97,67800,-76.02,20240524,11700,38.97,20241113,67800,-76.02,20240524,11700,38.97,20241113,1.98,N,145170,500,45 억,,0,N,N,0,N,00,N +20241120,120853,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16630,1110,2,7.15,69546630700,4028472,539.55,15660,18090,15660,20150,10870,15520,17263.77,0.00,0,-20837,16893,16206,15733,15046,14573,15970,14810,45,4630,500,9620,10,1,9079834,1510,137.44,1.14,12,44.37,121.00,14609.00,67800,20240524,-75.47,11700,20241113,42.14,67800,-75.47,20240524,11700,42.14,20241113,67800,-75.47,20240524,11700,42.14,20241113,1.98,N,145170,500,45 억,,0,N,N,0,N,00,N +20241120,110857,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17360,1840,2,11.86,62309502370,3598944,482.03,15660,18090,15660,20150,10870,15520,17313.27,0.00,0,-16811,16893,16206,15733,15046,14573,15970,14810,45,4630,500,9620,10,1,9079834,1576,143.47,1.19,12,39.64,121.00,14609.00,67800,20240524,-74.40,11700,20241113,48.38,67800,-74.40,20240524,11700,48.38,20241113,67800,-74.40,20240524,11700,48.38,20241113,1.98,N,145170,500,45 억,,0,N,N,0,N,00,N +20241120,100854,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17520,2000,2,12.89,47349081720,2750503,368.39,15660,17930,15660,20150,10870,15520,17214.70,0.00,0,-14064,16893,16206,15733,15046,14573,15970,14810,45,4630,500,9620,10,1,9079834,1591,144.79,1.20,12,30.29,121.00,14609.00,67800,20240524,-74.16,11700,20241113,49.74,67800,-74.16,20240524,11700,49.74,20241113,67800,-74.16,20240524,11700,49.74,20241113,1.98,N,145170,500,45 억,,0,N,N,0,N,00,N +20241120,090853,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16560,1040,2,6.70,8827815090,538860,72.17,15660,16800,15660,20150,10870,15520,16382.39,0.00,0,9639,16893,16206,15733,15046,14573,15970,14810,45,4630,500,9620,10,1,9079834,1504,136.86,1.13,12,5.93,121.00,14609.00,67800,20240524,-75.58,11700,20241113,41.54,67800,-75.58,20240524,11700,41.54,20241113,67800,-75.58,20240524,11700,41.54,20241113,1.98,N,145170,500,45 억,,0,N,N,0,N,00,N 20241119,160806,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15520,-430,5,-2.70,9186711950,578843,76.31,16040,16420,15260,20700,11170,15950,15871.69,0.19,0,-20826,17410,16680,16100,15370,14790,16390,15080,45,4750,500,9880,10,1,9079834,1409,128.26,1.06,12,6.38,121.00,14609.00,67800,20240524,-77.11,11700,20241113,32.65,67800,-77.11,20240524,11700,32.65,20241113,67800,-77.11,20240524,11700,32.65,20241113,2.38,N,145170,500,45 억,,17244,N,N,0,N,00,N 20241119,150818,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15490,-460,5,-2.88,8639078120,543545,71.65,16040,16420,15260,20700,11170,15950,15893.92,0.19,0,-20941,17410,16680,16100,15370,14790,16390,15080,45,4750,500,9880,10,1,9079834,1406,128.02,1.06,12,5.99,121.00,14609.00,67800,20240524,-77.15,11700,20241113,32.39,67800,-77.15,20240524,11700,32.39,20241113,67800,-77.15,20240524,11700,32.39,20241113,2.38,N,145170,500,45 억,,17244,N,N,0,N,00,N 20241119,140818,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15370,-580,5,-3.64,7789517320,488250,64.36,16040,16420,15370,20700,11170,15950,15953.96,0.19,0,-23829,17410,16680,16100,15370,14790,16390,15080,45,4750,500,9880,10,1,9079834,1396,127.02,1.05,12,5.38,121.00,14609.00,67800,20240524,-77.33,11700,20241113,31.37,67800,-77.33,20240524,11700,31.37,20241113,67800,-77.33,20240524,11700,31.37,20241113,2.38,N,145170,500,45 억,,17244,N,N,0,N,00,N diff --git a/145210/price/prices-20241101.csv b/145210/price/prices-20241101.csv index c50d9cdcb526..40fe3b8988a8 100644 --- a/145210/price/prices-20241101.csv +++ b/145210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160841,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1809,-27,5,-1.47,523966639,293981,34.01,1836,1836,1700,2385,1286,1836,1782.31,0.00,0,31159,2238,2037,1879,1678,1520,1958,1599,173,549,500,1240,1,1,34581687,626,-2.29,1.14,12,0.85,-790.00,1580.00,4448,20240517,-59.33,1595,20231208,13.42,4448,-59.33,20240517,1700,6.41,20241120,8880,-79.63,20240517,1700,6.41,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241120,150851,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1794,-42,5,-2.29,501033195,281257,32.54,1836,1836,1700,2385,1286,1836,1781.41,0.00,0,33766,2238,2037,1879,1678,1520,1958,1599,173,549,500,1240,1,1,34581687,620,-2.27,1.14,12,0.81,-790.00,1580.00,4448,20240517,-59.67,1595,20231208,12.48,4448,-59.67,20240517,1700,5.53,20241120,8880,-79.80,20240517,1700,5.53,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241120,140854,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1809,-27,5,-1.47,471232576,264598,30.61,1836,1836,1700,2385,1286,1836,1780.94,0.00,0,33523,2238,2037,1879,1678,1520,1958,1599,173,549,500,1240,1,1,34581687,626,-2.29,1.14,12,0.77,-790.00,1580.00,4448,20240517,-59.33,1595,20231208,13.42,4448,-59.33,20240517,1700,6.41,20241120,8880,-79.63,20240517,1700,6.41,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241120,130856,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1794,-42,5,-2.29,362891580,204325,23.64,1836,1836,1700,2385,1286,1836,1776.05,0.00,0,28707,2238,2037,1879,1678,1520,1958,1599,173,549,500,1240,1,1,34581687,620,-2.27,1.14,12,0.59,-790.00,1580.00,4448,20240517,-59.67,1595,20231208,12.48,4448,-59.67,20240517,1700,5.53,20241120,8880,-79.80,20240517,1700,5.53,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241120,120854,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1766,-70,5,-3.81,298258596,168110,19.45,1836,1836,1700,2385,1286,1836,1774.19,0.00,0,20436,2238,2037,1879,1678,1520,1958,1599,173,549,500,1240,1,1,34581687,611,-2.24,1.12,12,0.49,-790.00,1580.00,4448,20240517,-60.30,1595,20231208,10.72,4448,-60.30,20240517,1700,3.88,20241120,8880,-80.11,20240517,1700,3.88,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241120,110857,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1754,-82,5,-4.47,199265691,111169,12.86,1836,1836,1700,2385,1286,1836,1792.46,0.00,0,10385,2238,2037,1879,1678,1520,1958,1599,173,549,500,1240,1,1,34581687,607,-2.22,1.11,12,0.32,-790.00,1580.00,4448,20240517,-60.57,1595,20231208,9.97,4448,-60.57,20240517,1700,3.18,20241120,8880,-80.25,20240517,1700,3.18,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241120,100855,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1808,-28,5,-1.53,110467643,61219,7.08,1836,1836,1700,2385,1286,1836,1804.47,0.00,0,8990,2238,2037,1879,1678,1520,1958,1599,173,549,500,1240,1,1,34581687,625,-2.29,1.14,12,0.18,-790.00,1580.00,4448,20240517,-59.35,1595,20231208,13.35,4448,-59.35,20240517,1700,6.35,20241120,8880,-79.64,20240517,1700,6.35,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241120,090853,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1798,-38,5,-2.07,32808028,18235,2.11,1836,1836,1700,2385,1286,1836,1799.18,0.00,0,5641,2238,2037,1879,1678,1520,1958,1599,173,549,500,1240,1,1,34581687,622,-2.28,1.14,12,0.05,-790.00,1580.00,4448,20240517,-59.58,1595,20231208,12.73,4448,-59.58,20240517,1700,5.76,20241120,8880,-79.75,20240517,1700,5.76,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N 20241119,160806,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1836,-111,5,-5.70,1616526826,862457,240.41,1959,2080,1721,2530,1363,1947,1874.35,0.00,0,-55663,2123,2035,1977,1889,1831,2006,1860,173,583,500,1320,1,1,34581687,635,-2.32,1.16,12,2.49,-790.00,1580.00,4448,20240517,-58.72,1595,20231208,15.11,4448,-58.72,20240517,1721,6.68,20241119,8880,-79.32,20240517,1721,6.68,20241119,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N 20241119,150819,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1835,-112,5,-5.75,1546101087,824056,229.71,1959,2080,1721,2530,1363,1947,1876.21,0.00,0,-39650,2123,2035,1977,1889,1831,2006,1860,173,583,500,1320,1,1,34581687,635,-2.32,1.16,12,2.38,-790.00,1580.00,4448,20240517,-58.75,1595,20231208,15.05,4448,-58.75,20240517,1721,6.62,20241119,8880,-79.34,20240517,1721,6.62,20241119,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N 20241119,140818,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1765,-182,5,-9.35,1119032140,584448,162.92,1959,2080,1765,2530,1363,1947,1914.68,0.00,0,-75675,2123,2035,1977,1889,1831,2006,1860,173,583,500,1320,1,1,34581687,610,-2.23,1.12,12,1.69,-790.00,1580.00,4448,20240517,-60.32,1595,20231208,10.66,4448,-60.32,20240517,1765,0.00,20241119,8880,-80.12,20240517,1765,0.00,20241119,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N diff --git a/145270/price/prices-20241101.csv b/145270/price/prices-20241101.csv index 214d2c324930..60c3bd53d51f 100644 --- a/145270/price/prices-20241101.csv +++ b/145270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160841,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1014,11,2,1.10,78062985,77170,236.87,1003,1016,1003,1303,703,1003,1011.57,12.27,0,-1638,1009,1005,1001,997,993,1008,1000,481,300,1000,720,1,1,48060774,487,0.00,0.00,12,0.16,0.00,0.00,1116,20231226,-9.14,934,20240118,8.57,1100,-7.82,20240617,934,8.57,20240118,1116,-9.14,20231226,934,8.57,20240118,0.15,N,145270,1000,480 억,,5896069,N,N,1,N,00,N +20241120,150852,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1014,11,2,1.10,77325081,76441,234.63,1003,1016,1003,1303,703,1003,1011.57,12.27,0,-1603,1009,1005,1001,997,993,1008,1000,481,300,1000,720,1,1,48060774,487,0.00,0.00,12,0.16,0.00,0.00,1116,20231226,-9.14,934,20240118,8.57,1100,-7.82,20240617,934,8.57,20240118,1116,-9.14,20231226,934,8.57,20240118,0.15,N,145270,1000,480 억,,5896069,N,N,0,N,00,N +20241120,140855,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1015,12,2,1.20,76156155,75285,231.08,1003,1016,1003,1303,703,1003,1011.57,12.27,0,-1604,1009,1005,1001,997,993,1008,1000,481,300,1000,720,1,1,48060774,488,0.00,0.00,12,0.16,0.00,0.00,1116,20231226,-9.05,934,20240118,8.67,1100,-7.73,20240617,934,8.67,20240118,1116,-9.05,20231226,934,8.67,20240118,0.15,N,145270,1000,480 억,,5896069,N,N,0,N,00,N +20241120,130856,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1016,13,2,1.30,76042891,75173,230.74,1003,1016,1003,1303,703,1003,1011.57,12.27,0,-1604,1009,1005,1001,997,993,1008,1000,481,300,1000,720,1,1,48060774,488,0.00,0.00,12,0.16,0.00,0.00,1116,20231226,-8.96,934,20240118,8.78,1100,-7.64,20240617,934,8.78,20240118,1116,-8.96,20231226,934,8.78,20240118,0.15,N,145270,1000,480 억,,5896069,N,N,0,N,00,N +20241120,120854,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1012,9,2,0.90,68011865,67259,206.45,1003,1016,1003,1303,703,1003,1011.19,12.27,0,-1388,1009,1005,1001,997,993,1008,1000,481,300,1000,720,1,1,48060774,486,0.00,0.00,12,0.14,0.00,0.00,1116,20231226,-9.32,934,20240118,8.35,1100,-8.00,20240617,934,8.35,20240118,1116,-9.32,20231226,934,8.35,20240118,0.15,N,145270,1000,480 억,,5896069,N,N,0,N,00,N +20241120,110857,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1011,8,2,0.80,56573548,55954,171.75,1003,1016,1003,1303,703,1003,1011.07,12.27,0,-1325,1009,1005,1001,997,993,1008,1000,481,300,1000,720,1,1,48060774,486,0.00,0.00,12,0.12,0.00,0.00,1116,20231226,-9.41,934,20240118,8.24,1100,-8.09,20240617,934,8.24,20240118,1116,-9.41,20231226,934,8.24,20240118,0.15,N,145270,1000,480 억,,5896069,N,N,0,N,00,N +20241120,100855,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1011,8,2,0.80,27948451,27666,84.92,1003,1015,1003,1303,703,1003,1010.21,12.27,0,-1350,1009,1005,1001,997,993,1008,1000,481,300,1000,720,1,1,48060774,486,0.00,0.00,12,0.06,0.00,0.00,1116,20231226,-9.41,934,20240118,8.24,1100,-8.09,20240617,934,8.24,20240118,1116,-9.41,20231226,934,8.24,20240118,0.15,N,145270,1000,480 억,,5896069,N,N,0,N,00,N +20241120,090853,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1009,6,2,0.60,4330882,4297,13.19,1003,1009,1003,1303,703,1003,1007.89,12.27,0,-1048,1009,1005,1001,997,993,1008,1000,481,300,1000,720,1,1,48060774,485,0.00,0.00,12,0.01,0.00,0.00,1116,20231226,-9.59,934,20240118,8.03,1100,-8.27,20240617,934,8.03,20240118,1116,-9.59,20231226,934,8.03,20240118,0.15,N,145270,1000,480 억,,5896069,N,N,0,N,00,N 20241119,160806,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1003,0,3,0.00,32623847,32579,35.10,997,1005,997,1303,703,1003,1001.38,12.27,0,-653,1011,1006,1002,997,993,1005,996,481,300,1000,720,1,1,48060774,482,0.00,0.00,12,0.07,0.00,0.00,1116,20231226,-10.13,934,20240118,7.39,1100,-8.82,20240617,934,7.39,20240118,1116,-10.13,20231226,934,7.39,20240118,0.15,N,145270,1000,480 억,,5896722,N,N,0,N,00,N 20241119,150819,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1000,-3,5,-0.30,17451270,17436,18.78,997,1005,997,1303,703,1003,1000.88,12.27,0,-653,1011,1006,1002,997,993,1005,996,481,300,1000,720,1,1,48060774,481,0.00,0.00,12,0.04,0.00,0.00,1116,20231226,-10.39,934,20240118,7.07,1100,-9.09,20240617,934,7.07,20240118,1116,-10.39,20231226,934,7.07,20240118,0.15,N,145270,1000,480 억,,5896722,N,N,0,N,00,N 20241119,140818,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1000,-3,5,-0.30,11385684,11371,12.25,997,1005,997,1303,703,1003,1001.29,12.27,0,-653,1011,1006,1002,997,993,1005,996,481,300,1000,720,1,1,48060774,481,0.00,0.00,12,0.02,0.00,0.00,1116,20231226,-10.39,934,20240118,7.07,1100,-9.09,20240617,934,7.07,20240118,1116,-10.39,20231226,934,7.07,20240118,0.15,N,145270,1000,480 억,,5896722,N,N,0,N,00,N diff --git a/145720/price/prices-20241101.csv b/145720/price/prices-20241101.csv index deddc5c44eb2..79a1df6ed14c 100644 --- a/145720/price/prices-20241101.csv +++ b/145720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160841,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58400,-400,5,-0.68,2663827300,45520,95.90,58300,59100,57700,76400,41200,58800,58520.02,15.28,0,9542,59866,59332,58366,57832,56866,59600,58100,62,17600,500,44680,100,1,11068830,6464,6.70,1.34,12,0.41,8720.00,43695.00,148500,20240306,-60.67,54000,20241115,8.15,148500,-60.67,20240306,54000,8.15,20241115,148500,-60.67,20240306,54000,8.15,20241115,1.38,N,145720,500,61 억,,1691474,N,N,91,N,00,N +20241120,150852,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,57900,-900,5,-1.53,2529561900,43210,91.04,58300,59100,57700,76400,41200,58800,58540.94,15.28,0,8816,59866,59332,58366,57832,56866,59600,58100,62,17600,500,44680,100,1,11068830,6409,6.64,1.33,12,0.39,8720.00,43695.00,148500,20240306,-61.01,54000,20241115,7.22,148500,-61.01,20240306,54000,7.22,20241115,148500,-61.01,20240306,54000,7.22,20241115,1.38,N,145720,500,61 억,,1691474,N,N,168,N,00,N +20241120,140855,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58600,-200,5,-0.34,1727210200,29415,61.97,58300,59100,57800,76400,41200,58800,58718.60,15.28,0,5450,59866,59332,58366,57832,56866,59600,58100,62,17600,500,44680,100,1,11068830,6486,6.72,1.34,12,0.27,8720.00,43695.00,148500,20240306,-60.54,54000,20241115,8.52,148500,-60.54,20240306,54000,8.52,20241115,148500,-60.54,20240306,54000,8.52,20241115,1.38,N,145720,500,61 억,,1691474,N,N,168,N,00,N +20241120,130856,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,59100,300,2,0.51,1310337200,22330,47.05,58300,59100,57800,76400,41200,58800,58680.41,15.28,0,4537,59866,59332,58366,57832,56866,59600,58100,62,17600,500,44680,100,1,11068830,6542,6.78,1.35,12,0.20,8720.00,43695.00,148500,20240306,-60.20,54000,20241115,9.44,148500,-60.20,20240306,54000,9.44,20241115,148500,-60.20,20240306,54000,9.44,20241115,1.38,N,145720,500,61 억,,1691474,N,N,168,N,00,N +20241120,120854,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58900,100,2,0.17,1104546900,18838,39.69,58300,59100,57800,76400,41200,58800,58633.71,15.28,0,3407,59866,59332,58366,57832,56866,59600,58100,62,17600,500,44680,100,1,11068830,6520,6.75,1.35,12,0.17,8720.00,43695.00,148500,20240306,-60.34,54000,20241115,9.07,148500,-60.34,20240306,54000,9.07,20241115,148500,-60.34,20240306,54000,9.07,20241115,1.38,N,145720,500,61 억,,1691474,N,N,168,N,00,N +20241120,110857,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58500,-300,5,-0.51,807231900,13774,29.02,58300,59100,57800,76400,41200,58800,58605.06,15.28,0,1799,59866,59332,58366,57832,56866,59600,58100,62,17600,500,44680,100,1,11068830,6475,6.71,1.34,12,0.12,8720.00,43695.00,148500,20240306,-60.61,54000,20241115,8.33,148500,-60.61,20240306,54000,8.33,20241115,148500,-60.61,20240306,54000,8.33,20241115,1.38,N,145720,500,61 억,,1691474,N,N,168,N,00,N +20241120,100855,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58900,100,2,0.17,504531600,8615,18.15,58300,59100,57800,76400,41200,58800,58563.49,15.28,0,758,59866,59332,58366,57832,56866,59600,58100,62,17600,500,44680,100,1,11068830,6520,6.75,1.35,12,0.08,8720.00,43695.00,148500,20240306,-60.34,54000,20241115,9.07,148500,-60.34,20240306,54000,9.07,20241115,148500,-60.34,20240306,54000,9.07,20241115,1.38,N,145720,500,61 억,,1691474,N,N,168,N,00,N +20241120,090853,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58300,-500,5,-0.85,123268400,2116,4.46,58300,58500,57800,76400,41200,58800,58247.56,15.28,0,-725,59866,59332,58366,57832,56866,59600,58100,62,17600,500,44680,100,1,11068830,6453,6.69,1.33,12,0.02,8720.00,43695.00,148500,20240306,-60.74,54000,20241115,7.96,148500,-60.74,20240306,54000,7.96,20241115,148500,-60.74,20240306,54000,7.96,20241115,1.38,N,145720,500,61 억,,1691474,N,N,168,N,00,N 20241119,160806,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58800,700,2,1.20,2753549300,47208,98.27,57400,58900,57400,75500,40700,58100,58327.15,15.22,0,6987,60966,59532,57166,55732,53366,60250,56450,62,17400,500,44150,100,1,11068830,6508,6.74,1.35,12,0.43,8720.00,43695.00,148500,20240306,-60.40,54000,20241115,8.89,148500,-60.40,20240306,54000,8.89,20241115,148500,-60.40,20240306,54000,8.89,20241115,1.40,N,145720,500,61 억,,1684322,N,N,168,N,00,N 20241119,150819,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58800,700,2,1.20,2504645500,42973,89.46,57400,58900,57400,75500,40700,58100,58284.21,15.22,0,6828,60966,59532,57166,55732,53366,60250,56450,62,17400,500,44150,100,1,11068830,6508,6.74,1.35,12,0.39,8720.00,43695.00,148500,20240306,-60.40,54000,20241115,8.89,148500,-60.40,20240306,54000,8.89,20241115,148500,-60.40,20240306,54000,8.89,20241115,1.40,N,145720,500,61 억,,1684322,N,N,85,N,00,N 20241119,140819,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58600,500,2,0.86,2146398300,36852,76.71,57400,58900,57400,75500,40700,58100,58243.78,15.22,0,4680,60966,59532,57166,55732,53366,60250,56450,62,17400,500,44150,100,1,11068830,6486,6.72,1.34,12,0.33,8720.00,43695.00,148500,20240306,-60.54,54000,20241115,8.52,148500,-60.54,20240306,54000,8.52,20241115,148500,-60.54,20240306,54000,8.52,20241115,1.40,N,145720,500,61 억,,1684322,N,N,85,N,00,N diff --git a/145990/price/prices-20241101.csv b/145990/price/prices-20241101.csv index 33b3051d9935..039da1603e83 100644 --- a/145990/price/prices-20241101.csv +++ b/145990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160842,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49200,150,2,0.31,301997800,6100,124.67,49100,49850,49100,63700,34350,49050,49510.38,5.18,0,-240,49616,49332,49166,48882,48716,49275,48825,516,14650,5000,35310,50,1,10313449,5074,4.92,0.35,12,0.06,10004.00,140047.00,64800,20240617,-24.07,41300,20240805,19.13,64800,-24.07,20240617,41300,19.13,20240805,64800,-24.07,20240617,41300,19.13,20240805,0.48,N,145990,5000,515 억,,533776,N,N,10,N,00,N +20241120,150852,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49600,550,2,1.12,270374100,5458,111.55,49100,49850,49100,63700,34350,49050,49537.21,5.18,0,-307,49616,49332,49166,48882,48716,49275,48825,516,14650,5000,35310,50,1,10313449,5115,4.96,0.35,12,0.05,10004.00,140047.00,64800,20240617,-23.46,41300,20240805,20.10,64800,-23.46,20240617,41300,20.10,20240805,64800,-23.46,20240617,41300,20.10,20240805,0.48,N,145990,5000,515 억,,533776,N,N,20,N,00,N +20241120,140855,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49800,750,2,1.53,233626250,4718,96.42,49100,49850,49100,63700,34350,49050,49518.07,5.18,0,-246,49616,49332,49166,48882,48716,49275,48825,516,14650,5000,35310,50,1,10313449,5136,4.98,0.36,12,0.05,10004.00,140047.00,64800,20240617,-23.15,41300,20240805,20.58,64800,-23.15,20240617,41300,20.58,20240805,64800,-23.15,20240617,41300,20.58,20240805,0.48,N,145990,5000,515 억,,533776,N,N,20,N,00,N +20241120,130857,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49700,650,2,1.33,199418650,4029,82.34,49100,49850,49100,63700,34350,49050,49495.82,5.18,0,-259,49616,49332,49166,48882,48716,49275,48825,516,14650,5000,35310,50,1,10313449,5126,4.97,0.35,12,0.04,10004.00,140047.00,64800,20240617,-23.30,41300,20240805,20.34,64800,-23.30,20240617,41300,20.34,20240805,64800,-23.30,20240617,41300,20.34,20240805,0.48,N,145990,5000,515 억,,533776,N,N,20,N,00,N +20241120,120855,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49650,600,2,1.22,161738900,3269,66.81,49100,49850,49100,63700,34350,49050,49476.57,5.18,0,-211,49616,49332,49166,48882,48716,49275,48825,516,14650,5000,35310,50,1,10313449,5121,4.96,0.35,12,0.03,10004.00,140047.00,64800,20240617,-23.38,41300,20240805,20.22,64800,-23.38,20240617,41300,20.22,20240805,64800,-23.38,20240617,41300,20.22,20240805,0.48,N,145990,5000,515 억,,533776,N,N,20,N,00,N +20241120,110858,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49800,750,2,1.53,120262950,2434,49.74,49100,49850,49100,63700,34350,49050,49409.59,5.18,0,-365,49616,49332,49166,48882,48716,49275,48825,516,14650,5000,35310,50,1,10313449,5136,4.98,0.36,12,0.02,10004.00,140047.00,64800,20240617,-23.15,41300,20240805,20.58,64800,-23.15,20240617,41300,20.58,20240805,64800,-23.15,20240617,41300,20.58,20240805,0.48,N,145990,5000,515 억,,533776,N,N,20,N,00,N +20241120,100855,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49450,400,2,0.82,73448050,1490,30.45,49100,49450,49100,63700,34350,49050,49293.99,5.18,0,-653,49616,49332,49166,48882,48716,49275,48825,516,14650,5000,35310,50,1,10313449,5100,4.94,0.35,12,0.01,10004.00,140047.00,64800,20240617,-23.69,41300,20240805,19.73,64800,-23.69,20240617,41300,19.73,20240805,64800,-23.69,20240617,41300,19.73,20240805,0.48,N,145990,5000,515 억,,533776,N,N,20,N,00,N +20241120,090854,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49250,200,2,0.41,1276750,26,0.53,49100,49250,49100,63700,34350,49050,49105.77,5.18,0,-1,49616,49332,49166,48882,48716,49275,48825,516,14650,5000,35310,50,1,10313449,5079,4.92,0.35,12,0.00,10004.00,140047.00,64800,20240617,-24.00,41300,20240805,19.25,64800,-24.00,20240617,41300,19.25,20240805,64800,-24.00,20240617,41300,19.25,20240805,0.48,N,145990,5000,515 억,,533776,N,N,20,N,00,N 20241119,160807,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49050,0,3,0.00,239914550,4883,45.44,49050,49450,49000,63700,34350,49050,49134.34,5.18,0,-20,50350,49700,49250,48600,48150,49475,48375,516,14650,5000,35310,50,1,10313449,5059,4.90,0.35,12,0.05,10004.00,140047.00,64800,20240617,-24.31,41300,20240805,18.77,64800,-24.31,20240617,41300,18.77,20240805,64800,-24.31,20240617,41300,18.77,20240805,0.50,N,145990,5000,515 억,,533841,N,N,20,N,00,N 20241119,150820,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49200,150,2,0.31,222151300,4521,42.07,49050,49450,49000,63700,34350,49050,49137.65,5.18,0,125,50350,49700,49250,48600,48150,49475,48375,516,14650,5000,35310,50,1,10313449,5074,4.92,0.35,12,0.04,10004.00,140047.00,64800,20240617,-24.07,41300,20240805,19.13,64800,-24.07,20240617,41300,19.13,20240805,64800,-24.07,20240617,41300,19.13,20240805,0.50,N,145990,5000,515 억,,533841,N,N,5,N,00,N 20241119,140819,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49100,50,2,0.10,192973100,3927,36.54,49050,49450,49000,63700,34350,49050,49140.08,5.18,0,213,50350,49700,49250,48600,48150,49475,48375,516,14650,5000,35310,50,1,10313449,5064,4.91,0.35,12,0.04,10004.00,140047.00,64800,20240617,-24.23,41300,20240805,18.89,64800,-24.23,20240617,41300,18.89,20240805,64800,-24.23,20240617,41300,18.89,20240805,0.50,N,145990,5000,515 억,,533841,N,N,5,N,00,N diff --git a/146060/price/prices-20241101.csv b/146060/price/prices-20241101.csv index 0f75528ba0b3..f225b3cc60ff 100644 --- a/146060/price/prices-20241101.csv +++ b/146060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1177,17,2,1.47,164915975,141222,252.95,1160,1194,1150,1508,812,1160,1167.78,1.07,0,10218,1177,1168,1159,1150,1141,1164,1146,24,348,100,780,1,1,24015595,283,-1.41,0.58,12,0.59,-837.00,2021.00,2800,20231115,-57.96,1121,20241114,5.00,2580,-54.38,20240220,1121,5.00,20241114,2770,-57.51,20231123,1121,5.00,20241114,1.24,N,146060,100,24 억,,258050,N,N,0,N,00,N +20241120,150853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1171,11,2,0.95,153857815,131753,235.99,1160,1194,1150,1508,812,1160,1167.77,1.07,0,9841,1177,1168,1159,1150,1141,1164,1146,24,348,100,780,1,1,24015595,281,-1.40,0.58,12,0.55,-837.00,2021.00,2800,20231115,-58.18,1121,20241114,4.46,2580,-54.61,20240220,1121,4.46,20241114,2770,-57.73,20231123,1121,4.46,20241114,1.24,N,146060,100,24 억,,258050,N,N,0,N,00,N +20241120,140855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1162,2,2,0.17,142905803,122371,219.19,1160,1194,1150,1508,812,1160,1167.81,1.07,0,9346,1177,1168,1159,1150,1141,1164,1146,24,348,100,780,1,1,24015595,279,-1.39,0.57,12,0.51,-837.00,2021.00,2800,20231115,-58.50,1121,20241114,3.66,2580,-54.96,20240220,1121,3.66,20241114,2770,-58.05,20231123,1121,3.66,20241114,1.24,N,146060,100,24 억,,258050,N,N,0,N,00,N +20241120,130857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1164,4,2,0.34,140310155,120135,215.18,1160,1194,1150,1508,812,1160,1167.94,1.07,0,9351,1177,1168,1159,1150,1141,1164,1146,24,348,100,780,1,1,24015595,280,-1.39,0.58,12,0.50,-837.00,2021.00,2800,20231115,-58.43,1121,20241114,3.84,2580,-54.88,20240220,1121,3.84,20241114,2770,-57.98,20231123,1121,3.84,20241114,1.24,N,146060,100,24 억,,258050,N,N,0,N,00,N +20241120,120855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1167,7,2,0.60,137060170,117338,210.17,1160,1194,1150,1508,812,1160,1168.08,1.07,0,8937,1177,1168,1159,1150,1141,1164,1146,24,348,100,780,1,1,24015595,280,-1.39,0.58,12,0.49,-837.00,2021.00,2800,20231115,-58.32,1121,20241114,4.10,2580,-54.77,20240220,1121,4.10,20241114,2770,-57.87,20231123,1121,4.10,20241114,1.24,N,146060,100,24 억,,258050,N,N,0,N,00,N +20241120,110858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1162,2,2,0.17,59978729,51529,92.30,1160,1185,1150,1508,812,1160,1163.98,1.07,0,3898,1177,1168,1159,1150,1141,1164,1146,24,348,100,780,1,1,24015595,279,-1.39,0.57,12,0.21,-837.00,2021.00,2800,20231115,-58.50,1121,20241114,3.66,2580,-54.96,20240220,1121,3.66,20241114,2770,-58.05,20231123,1121,3.66,20241114,1.24,N,146060,100,24 억,,258050,N,N,0,N,00,N +20241120,100856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1164,4,2,0.34,24472163,21167,37.91,1160,1165,1150,1508,812,1160,1156.15,1.07,0,-905,1177,1168,1159,1150,1141,1164,1146,24,348,100,780,1,1,24015595,280,-1.39,0.58,12,0.09,-837.00,2021.00,2800,20231115,-58.43,1121,20241114,3.84,2580,-54.88,20240220,1121,3.84,20241114,2770,-57.98,20231123,1121,3.84,20241114,1.24,N,146060,100,24 억,,258050,N,N,0,N,00,N +20241120,090854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1160,0,3,0.00,3713120,3201,5.73,1160,1160,1155,1508,812,1160,1159.99,1.07,0,-42,1177,1168,1159,1150,1141,1164,1146,24,348,100,780,1,1,24015595,279,-1.39,0.57,12,0.01,-837.00,2021.00,2800,20231115,-58.57,1121,20241114,3.48,2580,-55.04,20240220,1121,3.48,20241114,2770,-58.12,20231123,1121,3.48,20241114,1.24,N,146060,100,24 억,,258050,N,N,0,N,00,N 20241119,160807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1160,-3,5,-0.26,63832382,55103,115.34,1163,1168,1150,1511,815,1163,1158.42,1.08,0,-214,1179,1171,1157,1149,1135,1175,1153,24,348,100,790,1,1,24015595,279,-1.39,0.57,12,0.23,-837.00,2021.00,2800,20231115,-58.57,1121,20241114,3.48,2580,-55.04,20240220,1121,3.48,20241114,2770,-58.12,20231123,1121,3.48,20241114,1.23,N,146060,100,24 억,,258264,N,N,0,N,00,N 20241119,150820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1159,-4,5,-0.34,51525376,44455,93.05,1163,1168,1150,1511,815,1163,1159.05,1.08,0,255,1179,1171,1157,1149,1135,1175,1153,24,348,100,790,1,1,24015595,278,-1.38,0.57,12,0.19,-837.00,2021.00,2800,20231115,-58.61,1121,20241114,3.39,2580,-55.08,20240220,1121,3.39,20241114,2770,-58.16,20231123,1121,3.39,20241114,1.23,N,146060,100,24 억,,258264,N,N,0,N,00,N 20241119,140819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1157,-6,5,-0.52,45819308,39518,82.72,1163,1168,1150,1511,815,1163,1159.45,1.08,0,324,1179,1171,1157,1149,1135,1175,1153,24,348,100,790,1,1,24015595,278,-1.38,0.57,12,0.16,-837.00,2021.00,2800,20231115,-58.68,1121,20241114,3.21,2580,-55.16,20240220,1121,3.21,20241114,2770,-58.23,20231123,1121,3.21,20241114,1.23,N,146060,100,24 억,,258264,N,N,0,N,00,N diff --git a/146320/price/prices-20241101.csv b/146320/price/prices-20241101.csv index f075011c1344..57bc568b3b80 100644 --- a/146320/price/prices-20241101.csv +++ b/146320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160842,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,9320,-280,5,-2.92,524784540,55970,212.65,9700,9700,9300,12480,6720,9600,9376.38,0.47,0,-2845,9753,9676,9523,9446,9293,9715,9485,64,2880,500,6720,10,1,12792923,1192,96.08,1.60,12,0.44,97.00,5841.00,27000,20240109,-65.48,9300,20241120,0.22,27000,-65.48,20240109,9300,0.22,20241120,27000,-65.48,20240109,9300,0.22,20241120,1.86,N,146320,500,63 억,,60054,N,N,2,N,00,N +20241120,150853,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,9340,-260,5,-2.71,501588200,53482,203.20,9700,9700,9300,12480,6720,9600,9378.64,0.47,0,-1663,9753,9676,9523,9446,9293,9715,9485,64,2880,500,6720,10,1,12792923,1195,96.29,1.60,12,0.42,97.00,5841.00,27000,20240109,-65.41,9300,20241120,0.43,27000,-65.41,20240109,9300,0.43,20241120,27000,-65.41,20240109,9300,0.43,20241120,1.86,N,146320,500,63 억,,60054,N,N,3,N,00,N +20241120,140856,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9370,-230,5,-2.40,409891770,43664,165.90,9700,9700,9310,12480,6720,9600,9387.41,0.47,0,-118,9753,9676,9523,9446,9293,9715,9485,64,2880,500,6720,10,1,12792923,1199,96.60,1.60,12,0.34,97.00,5841.00,27000,20240109,-65.30,9300,20241115,0.75,27000,-65.30,20240109,9300,0.75,20241115,27000,-65.30,20240109,9300,0.75,20241115,1.86,N,146320,500,63 억,,60054,N,N,3,N,00,N +20241120,130857,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9370,-230,5,-2.40,347432380,37003,140.59,9700,9700,9310,12480,6720,9600,9389.30,0.47,0,-644,9753,9676,9523,9446,9293,9715,9485,64,2880,500,6720,10,1,12792923,1199,96.60,1.60,12,0.29,97.00,5841.00,27000,20240109,-65.30,9300,20241115,0.75,27000,-65.30,20240109,9300,0.75,20241115,27000,-65.30,20240109,9300,0.75,20241115,1.86,N,146320,500,63 억,,60054,N,N,3,N,00,N +20241120,120855,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9410,-190,5,-1.98,279307340,29745,113.01,9700,9700,9310,12480,6720,9600,9390.06,0.47,0,459,9753,9676,9523,9446,9293,9715,9485,64,2880,500,6720,10,1,12792923,1204,97.01,1.61,12,0.23,97.00,5841.00,27000,20240109,-65.15,9300,20241115,1.18,27000,-65.15,20240109,9300,1.18,20241115,27000,-65.15,20240109,9300,1.18,20241115,1.86,N,146320,500,63 억,,60054,N,N,3,N,00,N +20241120,110858,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9390,-210,5,-2.19,204345480,21755,82.66,9700,9700,9310,12480,6720,9600,9393.04,0.47,0,-3812,9753,9676,9523,9446,9293,9715,9485,64,2880,500,6720,10,1,12792923,1201,96.80,1.61,12,0.17,97.00,5841.00,27000,20240109,-65.22,9300,20241115,0.97,27000,-65.22,20240109,9300,0.97,20241115,27000,-65.22,20240109,9300,0.97,20241115,1.86,N,146320,500,63 억,,60054,N,N,3,N,00,N +20241120,100856,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9360,-240,5,-2.50,141696650,15088,57.33,9700,9700,9310,12480,6720,9600,9391.35,0.47,0,-5142,9753,9676,9523,9446,9293,9715,9485,64,2880,500,6720,10,1,12792923,1197,96.49,1.60,12,0.12,97.00,5841.00,27000,20240109,-65.33,9300,20241115,0.65,27000,-65.33,20240109,9300,0.65,20241115,27000,-65.33,20240109,9300,0.65,20241115,1.86,N,146320,500,63 억,,60054,N,N,3,N,00,N +20241120,090854,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9560,-40,5,-0.42,478880,50,0.19,9700,9700,9560,12480,6720,9600,9577.60,0.47,0,26,9753,9676,9523,9446,9293,9715,9485,64,2880,500,6720,10,1,12792923,1223,98.56,1.64,12,0.00,97.00,5841.00,27000,20240109,-64.59,9300,20241115,2.80,27000,-64.59,20240109,9300,2.80,20241115,27000,-64.59,20240109,9300,2.80,20241115,1.86,N,146320,500,63 억,,60054,N,N,3,N,00,N 20241119,160807,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9600,50,2,0.52,248620260,26220,42.63,9430,9600,9370,12410,6690,9550,9482.08,0.50,0,-4019,9936,9742,9546,9352,9156,9645,9255,64,2860,500,6680,10,1,12792923,1228,98.97,1.64,12,0.20,97.00,5841.00,27000,20240109,-64.44,9300,20241115,3.23,27000,-64.44,20240109,9300,3.23,20241115,27000,-64.44,20240109,9300,3.23,20241115,1.85,N,146320,500,63 억,,64074,N,N,3,N,00,N 20241119,150820,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9580,30,2,0.31,239944100,25314,41.16,9430,9590,9370,12410,6690,9550,9478.71,0.50,0,-4553,9936,9742,9546,9352,9156,9645,9255,64,2860,500,6680,10,1,12792923,1226,98.76,1.64,12,0.20,97.00,5841.00,27000,20240109,-64.52,9300,20241115,3.01,27000,-64.52,20240109,9300,3.01,20241115,27000,-64.52,20240109,9300,3.01,20241115,1.85,N,146320,500,63 억,,64074,N,N,5,N,00,N 20241119,140819,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9500,-50,5,-0.52,185044160,19544,31.78,9430,9590,9370,12410,6690,9550,9468.08,0.50,0,-6391,9936,9742,9546,9352,9156,9645,9255,64,2860,500,6680,10,1,12792923,1215,97.94,1.63,12,0.15,97.00,5841.00,27000,20240109,-64.81,9300,20241115,2.15,27000,-64.81,20240109,9300,2.15,20241115,27000,-64.81,20240109,9300,2.15,20241115,1.85,N,146320,500,63 억,,64074,N,N,5,N,00,N diff --git a/147760/price/prices-20241101.csv b/147760/price/prices-20241101.csv index 72d6c0b9d8f9..10118eaa7ffb 100644 --- a/147760/price/prices-20241101.csv +++ b/147760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160842,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3225,-170,5,-5.01,284892560,86450,197.35,3390,3425,3215,4410,2380,3395,3295.71,1.15,0,-5027,3565,3480,3430,3345,3295,3455,3320,54,1015,500,2100,5,1,10819866,349,-6.29,0.77,12,0.80,-513.00,4191.00,9300,20240219,-65.32,3065,20240906,5.22,9300,-65.32,20240219,3065,5.22,20240906,9300,-65.32,20240219,3065,5.22,20240906,2.22,N,147760,500,54 억,,124617,N,N,0,N,00,N +20241120,150853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3260,-135,5,-3.98,259455375,78569,179.36,3390,3425,3235,4410,2380,3395,3302.26,1.15,0,-6905,3565,3480,3430,3345,3295,3455,3320,54,1015,500,2100,5,1,10819866,353,-6.35,0.78,12,0.73,-513.00,4191.00,9300,20240219,-64.95,3065,20240906,6.36,9300,-64.95,20240219,3065,6.36,20240906,9300,-64.95,20240219,3065,6.36,20240906,2.22,N,147760,500,54 억,,124617,N,N,0,N,00,N +20241120,140856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3280,-115,5,-3.39,231833990,70108,160.04,3390,3425,3235,4410,2380,3395,3306.81,1.15,0,-9676,3565,3480,3430,3345,3295,3455,3320,54,1015,500,2100,5,1,10819866,355,-6.39,0.78,12,0.65,-513.00,4191.00,9300,20240219,-64.73,3065,20240906,7.01,9300,-64.73,20240219,3065,7.01,20240906,9300,-64.73,20240219,3065,7.01,20240906,2.22,N,147760,500,54 억,,124617,N,N,0,N,00,N +20241120,130858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3295,-100,5,-2.95,214946710,64963,148.30,3390,3425,3235,4410,2380,3395,3308.76,1.15,0,-8792,3565,3480,3430,3345,3295,3455,3320,54,1015,500,2100,5,1,10819866,357,-6.42,0.79,12,0.60,-513.00,4191.00,9300,20240219,-64.57,3065,20240906,7.50,9300,-64.57,20240219,3065,7.50,20240906,9300,-64.57,20240219,3065,7.50,20240906,2.22,N,147760,500,54 억,,124617,N,N,0,N,00,N +20241120,120855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3310,-85,5,-2.50,206922105,62526,142.73,3390,3425,3235,4410,2380,3395,3309.38,1.15,0,-8420,3565,3480,3430,3345,3295,3455,3320,54,1015,500,2100,5,1,10819866,358,-6.45,0.79,12,0.58,-513.00,4191.00,9300,20240219,-64.41,3065,20240906,7.99,9300,-64.41,20240219,3065,7.99,20240906,9300,-64.41,20240219,3065,7.99,20240906,2.22,N,147760,500,54 억,,124617,N,N,0,N,00,N +20241120,110859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3300,-95,5,-2.80,128950245,38737,88.43,3390,3425,3280,4410,2380,3395,3328.87,1.15,0,-5125,3565,3480,3430,3345,3295,3455,3320,54,1015,500,2100,5,1,10819866,357,-6.43,0.79,12,0.36,-513.00,4191.00,9300,20240219,-64.52,3065,20240906,7.67,9300,-64.52,20240219,3065,7.67,20240906,9300,-64.52,20240219,3065,7.67,20240906,2.22,N,147760,500,54 억,,124617,N,N,0,N,00,N +20241120,100856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3335,-60,5,-1.77,110826635,33251,75.91,3390,3425,3280,4410,2380,3395,3333.03,1.15,0,-7915,3565,3480,3430,3345,3295,3455,3320,54,1015,500,2100,5,1,10819866,361,-6.50,0.80,12,0.31,-513.00,4191.00,9300,20240219,-64.14,3065,20240906,8.81,9300,-64.14,20240219,3065,8.81,20240906,9300,-64.14,20240219,3065,8.81,20240906,2.22,N,147760,500,54 억,,124617,N,N,0,N,00,N +20241120,090855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3400,5,2,0.15,6977550,2055,4.69,3390,3425,3385,4410,2380,3395,3395.40,1.15,0,25,3565,3480,3430,3345,3295,3455,3320,54,1015,500,2100,5,1,10819866,368,-6.63,0.81,12,0.02,-513.00,4191.00,9300,20240219,-63.44,3065,20240906,10.93,9300,-63.44,20240219,3065,10.93,20240906,9300,-63.44,20240219,3065,10.93,20240906,2.22,N,147760,500,54 억,,124617,N,N,0,N,00,N 20241119,160807,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3395,-145,5,-4.10,146735315,42892,99.40,3510,3515,3380,4600,2480,3540,3421.06,1.25,0,-10811,3660,3600,3500,3440,3340,3630,3470,54,1060,500,2190,5,1,10819866,367,-6.62,0.81,12,0.40,-513.00,4191.00,9300,20240219,-63.49,3065,20240906,10.77,9300,-63.49,20240219,3065,10.77,20240906,9300,-63.49,20240219,3065,10.77,20240906,2.17,N,147760,500,54 억,,135328,N,N,0,N,00,N 20241119,150820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3420,-120,5,-3.39,134004015,39148,90.72,3510,3515,3380,4600,2480,3540,3423.01,1.25,0,-10225,3660,3600,3500,3440,3340,3630,3470,54,1060,500,2190,5,1,10819866,370,-6.67,0.82,12,0.36,-513.00,4191.00,9300,20240219,-63.23,3065,20240906,11.58,9300,-63.23,20240219,3065,11.58,20240906,9300,-63.23,20240219,3065,11.58,20240906,2.17,N,147760,500,54 억,,135328,N,N,0,N,00,N 20241119,140820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3395,-145,5,-4.10,124150715,36244,83.99,3510,3515,3390,4600,2480,3540,3425.41,1.25,0,-9770,3660,3600,3500,3440,3340,3630,3470,54,1060,500,2190,5,1,10819866,367,-6.62,0.81,12,0.33,-513.00,4191.00,9300,20240219,-63.49,3065,20240906,10.77,9300,-63.49,20240219,3065,10.77,20240906,9300,-63.49,20240219,3065,10.77,20240906,2.17,N,147760,500,54 억,,135328,N,N,0,N,00,N diff --git a/147830/price/prices-20241101.csv b/147830/price/prices-20241101.csv index bf8df8f0fdf7..d3c84be1a3cc 100644 --- a/147830/price/prices-20241101.csv +++ b/147830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160843,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5550,-150,5,-2.63,1055582380,190033,89.25,5700,5730,5490,7410,3990,5700,5554.54,2.97,0,2358,5860,5780,5620,5540,5380,5820,5580,100,1710,500,3640,10,1,20000000,1110,15.25,1.40,12,0.95,364.00,3951.00,11680,20240711,-52.48,3150,20231121,76.19,11680,-52.48,20240711,3350,65.67,20240125,11680,-52.48,20240711,3150,76.19,20231121,4.52,N,147830,500,100 억,,594339,N,N,0,N,00,N +20241120,150854,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5510,-190,5,-3.33,1008591980,181545,85.26,5700,5730,5490,7410,3990,5700,5555.37,2.97,0,4807,5860,5780,5620,5540,5380,5820,5580,100,1710,500,3640,10,1,20000000,1102,15.14,1.39,12,0.91,364.00,3951.00,11680,20240711,-52.83,3150,20231121,74.92,11680,-52.83,20240711,3350,64.48,20240125,11680,-52.83,20240711,3150,74.92,20231121,4.52,N,147830,500,100 억,,594339,N,N,0,N,00,N +20241120,140856,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5570,-130,5,-2.28,907288780,163244,76.67,5700,5730,5490,7410,3990,5700,5557.62,2.97,0,2913,5860,5780,5620,5540,5380,5820,5580,100,1710,500,3640,10,1,20000000,1114,15.30,1.41,12,0.82,364.00,3951.00,11680,20240711,-52.31,3150,20231121,76.83,11680,-52.31,20240711,3350,66.27,20240125,11680,-52.31,20240711,3150,76.83,20231121,4.52,N,147830,500,100 억,,594339,N,N,0,N,00,N +20241120,130858,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5560,-140,5,-2.46,838817390,150956,70.90,5700,5730,5490,7410,3990,5700,5556.43,2.97,0,2609,5860,5780,5620,5540,5380,5820,5580,100,1710,500,3640,10,1,20000000,1112,15.27,1.41,12,0.75,364.00,3951.00,11680,20240711,-52.40,3150,20231121,76.51,11680,-52.40,20240711,3350,65.97,20240125,11680,-52.40,20240711,3150,76.51,20231121,4.52,N,147830,500,100 억,,594339,N,N,0,N,00,N +20241120,120856,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5540,-160,5,-2.81,766692540,138010,64.82,5700,5730,5490,7410,3990,5700,5555.04,2.97,0,7931,5860,5780,5620,5540,5380,5820,5580,100,1710,500,3640,10,1,20000000,1108,15.22,1.40,12,0.69,364.00,3951.00,11680,20240711,-52.57,3150,20231121,75.87,11680,-52.57,20240711,3350,65.37,20240125,11680,-52.57,20240711,3150,75.87,20231121,4.52,N,147830,500,100 억,,594339,N,N,0,N,00,N +20241120,110859,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5550,-150,5,-2.63,676283080,121606,57.11,5700,5730,5490,7410,3990,5700,5560.93,2.97,0,10261,5860,5780,5620,5540,5380,5820,5580,100,1710,500,3640,10,1,20000000,1110,15.25,1.40,12,0.61,364.00,3951.00,11680,20240711,-52.48,3150,20231121,76.19,11680,-52.48,20240711,3350,65.67,20240125,11680,-52.48,20240711,3150,76.19,20231121,4.52,N,147830,500,100 억,,594339,N,N,0,N,00,N +20241120,100857,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5570,-130,5,-2.28,356316820,63623,29.88,5700,5730,5510,7410,3990,5700,5599.98,2.97,0,-15577,5860,5780,5620,5540,5380,5820,5580,100,1710,500,3640,10,1,20000000,1114,15.30,1.41,12,0.32,364.00,3951.00,11680,20240711,-52.31,3150,20231121,76.83,11680,-52.31,20240711,3350,66.27,20240125,11680,-52.31,20240711,3150,76.83,20231121,4.52,N,147830,500,100 억,,594339,N,N,0,N,00,N +20241120,090855,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5670,-30,5,-0.53,85655020,15085,7.08,5700,5730,5640,7410,3990,5700,5677.73,2.97,0,2678,5860,5780,5620,5540,5380,5820,5580,100,1710,500,3640,10,1,20000000,1134,15.58,1.44,12,0.08,364.00,3951.00,11680,20240711,-51.46,3150,20231121,80.00,11680,-51.46,20240711,3350,69.25,20240125,11680,-51.46,20240711,3150,80.00,20231121,4.52,N,147830,500,100 억,,594339,N,N,0,N,00,N 20241119,160808,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5700,150,2,2.70,1156691940,206078,113.77,5460,5700,5460,7210,3890,5550,5612.54,2.89,0,16098,5703,5626,5543,5466,5383,5585,5425,100,1660,500,3550,10,1,20000000,1140,15.66,1.44,12,1.03,364.00,3951.00,11680,20240711,-51.20,3150,20231121,80.95,11680,-51.20,20240711,3350,70.15,20240125,11680,-51.20,20240711,3150,80.95,20231121,4.55,N,147830,500,100 억,,578357,N,N,0,N,00,N 20241119,150821,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5670,120,2,2.16,1102876410,196623,108.55,5460,5700,5460,7210,3890,5550,5609.09,2.89,0,16811,5703,5626,5543,5466,5383,5585,5425,100,1660,500,3550,10,1,20000000,1134,15.58,1.44,12,0.98,364.00,3951.00,11680,20240711,-51.46,3150,20231121,80.00,11680,-51.46,20240711,3350,69.25,20240125,11680,-51.46,20240711,3150,80.00,20231121,4.55,N,147830,500,100 억,,578357,N,N,0,N,00,N 20241119,140820,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5620,70,2,1.26,845902810,151227,83.49,5460,5700,5460,7210,3890,5550,5593.60,2.89,0,13022,5703,5626,5543,5466,5383,5585,5425,100,1660,500,3550,10,1,20000000,1124,15.44,1.42,12,0.76,364.00,3951.00,11680,20240711,-51.88,3150,20231121,78.41,11680,-51.88,20240711,3350,67.76,20240125,11680,-51.88,20240711,3150,78.41,20231121,4.55,N,147830,500,100 억,,578357,N,N,0,N,00,N diff --git a/148150/price/prices-20241101.csv b/148150/price/prices-20241101.csv index 77b8c3c88594..9193cdfc02be 100644 --- a/148150/price/prices-20241101.csv +++ b/148150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160843,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6450,580,2,9.88,4171848660,651486,411.84,5890,6670,5890,7630,4110,5870,6403.48,7.55,0,14935,6110,5990,5900,5780,5690,5945,5735,179,1760,500,3630,10,1,35860429,2313,10.19,1.56,12,1.82,633.00,4122.00,13280,20240517,-51.43,4007,20231113,60.97,13280,-51.43,20240517,5150,25.24,20240923,18450,-65.04,20231123,5150,25.24,20240923,3.65,N,148150,500,179 억,,2706285,N,N,709,N,00,N +20241120,150854,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6480,610,2,10.39,4029048650,629395,397.87,5890,6670,5890,7630,4110,5870,6401.52,7.55,0,17048,6110,5990,5900,5780,5690,5945,5735,179,1760,500,3630,10,1,35860429,2324,10.24,1.57,12,1.76,633.00,4122.00,13280,20240517,-51.20,4007,20231113,61.72,13280,-51.20,20240517,5150,25.83,20240923,18450,-64.88,20231123,5150,25.83,20240923,3.65,N,148150,500,179 억,,2706285,N,N,11,N,00,N +20241120,140857,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6520,650,2,11.07,3690047250,577217,364.89,5890,6670,5890,7630,4110,5870,6392.88,7.55,0,1601,6110,5990,5900,5780,5690,5945,5735,179,1760,500,3630,10,1,35860429,2338,10.30,1.58,12,1.61,633.00,4122.00,13280,20240517,-50.90,4007,20231113,62.72,13280,-50.90,20240517,5150,26.60,20240923,18450,-64.66,20231123,5150,26.60,20240923,3.65,N,148150,500,179 억,,2706285,N,N,11,N,00,N +20241120,130858,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6450,580,2,9.88,2701377390,426860,269.84,5890,6630,5890,7630,4110,5870,6328.55,7.55,0,13836,6110,5990,5900,5780,5690,5945,5735,179,1760,500,3630,10,1,35860429,2313,10.19,1.56,12,1.19,633.00,4122.00,13280,20240517,-51.43,4007,20231113,60.97,13280,-51.43,20240517,5150,25.24,20240923,18450,-65.04,20231123,5150,25.24,20240923,3.65,N,148150,500,179 억,,2706285,N,N,11,N,00,N +20241120,120856,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6600,730,2,12.44,2325041000,368890,233.19,5890,6600,5890,7630,4110,5870,6302.88,7.55,0,21424,6110,5990,5900,5780,5690,5945,5735,179,1760,500,3630,10,1,35860429,2367,10.43,1.60,12,1.03,633.00,4122.00,13280,20240517,-50.30,4007,20231113,64.71,13280,-50.30,20240517,5150,28.16,20240923,18450,-64.23,20231123,5150,28.16,20240923,3.65,N,148150,500,179 억,,2706285,N,N,11,N,00,N +20241120,110859,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6350,480,2,8.18,1220477710,198101,125.23,5890,6380,5890,7630,4110,5870,6160.98,7.55,0,22986,6110,5990,5900,5780,5690,5945,5735,179,1760,500,3630,10,1,35860429,2277,10.03,1.54,12,0.55,633.00,4122.00,13280,20240517,-52.18,4007,20231113,58.47,13280,-52.18,20240517,5150,23.30,20240923,18450,-65.58,20231123,5150,23.30,20240923,3.65,N,148150,500,179 억,,2706285,N,N,11,N,00,N +20241120,100857,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6100,230,2,3.92,643896020,105657,66.79,5890,6180,5890,7630,4110,5870,6094.34,7.55,0,8186,6110,5990,5900,5780,5690,5945,5735,179,1760,500,3630,10,1,35860429,2187,9.64,1.48,12,0.29,633.00,4122.00,13280,20240517,-54.07,4007,20231113,52.23,13280,-54.07,20240517,5150,18.45,20240923,18450,-66.94,20231123,5150,18.45,20240923,3.65,N,148150,500,179 억,,2706285,N,N,11,N,00,N +20241120,090855,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5980,110,2,1.87,54841840,9228,5.83,5890,5990,5890,7630,4110,5870,5943.48,7.55,0,-2279,6110,5990,5900,5780,5690,5945,5735,179,1760,500,3630,10,1,35860429,2144,9.45,1.45,12,0.03,633.00,4122.00,13280,20240517,-54.97,4007,20231113,49.24,13280,-54.97,20240517,5150,16.12,20240923,18450,-67.59,20231123,5150,16.12,20240923,3.65,N,148150,500,179 억,,2706285,N,N,11,N,00,N 20241119,160808,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5870,-190,5,-3.14,935595060,157646,89.70,5960,6020,5810,7870,4250,6060,5934.82,7.57,0,-8080,6340,6200,6000,5860,5660,6270,5930,179,1810,500,3750,10,1,35860429,2105,9.27,1.42,12,0.44,633.00,4122.00,13280,20240517,-55.80,3790,20231110,54.88,13280,-55.80,20240517,5150,13.98,20240923,18450,-68.18,20231123,5150,13.98,20240923,3.69,N,148150,500,179 억,,2713809,N,N,11,N,00,N 20241119,150821,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5930,-130,5,-2.15,772927490,129953,73.94,5960,6020,5900,7870,4250,6060,5947.73,7.57,0,-15332,6340,6200,6000,5860,5660,6270,5930,179,1810,500,3750,10,1,35860429,2127,9.37,1.44,12,0.36,633.00,4122.00,13280,20240517,-55.35,3790,20231110,56.46,13280,-55.35,20240517,5150,15.15,20240923,18450,-67.86,20231123,5150,15.15,20240923,3.69,N,148150,500,179 억,,2713809,N,N,25,N,00,N 20241119,140820,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5950,-110,5,-1.82,626446720,105210,59.87,5960,6020,5910,7870,4250,6060,5954.23,7.57,0,-12533,6340,6200,6000,5860,5660,6270,5930,179,1810,500,3750,10,1,35860429,2134,9.40,1.44,12,0.29,633.00,4122.00,13280,20240517,-55.20,3790,20231110,56.99,13280,-55.20,20240517,5150,15.53,20240923,18450,-67.75,20231123,5150,15.53,20240923,3.69,N,148150,500,179 억,,2713809,N,N,25,N,00,N diff --git a/148250/price/prices-20241101.csv b/148250/price/prices-20241101.csv index 68ccd6be44e3..39eecdbed977 100644 --- a/148250/price/prices-20241101.csv +++ b/148250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3855,80,2,2.12,45656905,11967,88.60,3775,3875,3740,4905,2645,3775,3815.23,1.93,0,-732,3865,3820,3740,3695,3615,3842,3717,38,1130,500,2560,5,1,7391186,285,-7.79,0.73,12,0.16,-495.00,5260.00,5400,20241011,-28.61,3500,20240805,10.14,5400,-28.61,20241011,3500,10.14,20240805,5400,-28.61,20241011,3500,10.14,20240805,0.36,N,148250,500,38 억,,142534,N,N,2,N,00,N +20241120,150854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3850,75,2,1.99,40970115,10751,79.60,3775,3875,3740,4905,2645,3775,3810.82,1.93,0,-401,3865,3820,3740,3695,3615,3842,3717,38,1130,500,2560,5,1,7391186,285,-7.78,0.73,12,0.15,-495.00,5260.00,5400,20241011,-28.70,3500,20240805,10.00,5400,-28.70,20241011,3500,10.00,20240805,5400,-28.70,20241011,3500,10.00,20240805,0.36,N,148250,500,38 억,,142534,N,N,3,N,00,N +20241120,140857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3845,70,2,1.85,30890805,8129,60.18,3775,3875,3740,4905,2645,3775,3800.07,1.93,0,404,3865,3820,3740,3695,3615,3842,3717,38,1130,500,2560,5,1,7391186,284,-7.77,0.73,12,0.11,-495.00,5260.00,5400,20241011,-28.80,3500,20240805,9.86,5400,-28.80,20241011,3500,9.86,20240805,5400,-28.80,20241011,3500,9.86,20240805,0.36,N,148250,500,38 억,,142534,N,N,3,N,00,N +20241120,130858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3800,25,2,0.66,20441330,5394,39.93,3775,3830,3740,4905,2645,3775,3789.64,1.93,0,72,3865,3820,3740,3695,3615,3842,3717,38,1130,500,2560,5,1,7391186,281,-7.68,0.72,12,0.07,-495.00,5260.00,5400,20241011,-29.63,3500,20240805,8.57,5400,-29.63,20241011,3500,8.57,20240805,5400,-29.63,20241011,3500,8.57,20240805,0.36,N,148250,500,38 억,,142534,N,N,3,N,00,N +20241120,120856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3800,25,2,0.66,12703070,3359,24.87,3775,3830,3740,4905,2645,3775,3781.80,1.93,0,-14,3865,3820,3740,3695,3615,3842,3717,38,1130,500,2560,5,1,7391186,281,-7.68,0.72,12,0.05,-495.00,5260.00,5400,20241011,-29.63,3500,20240805,8.57,5400,-29.63,20241011,3500,8.57,20240805,5400,-29.63,20241011,3500,8.57,20240805,0.36,N,148250,500,38 억,,142534,N,N,3,N,00,N +20241120,110859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3800,25,2,0.66,12279700,3248,24.05,3775,3815,3740,4905,2645,3775,3780.70,1.93,0,-14,3865,3820,3740,3695,3615,3842,3717,38,1130,500,2560,5,1,7391186,281,-7.68,0.72,12,0.04,-495.00,5260.00,5400,20241011,-29.63,3500,20240805,8.57,5400,-29.63,20241011,3500,8.57,20240805,5400,-29.63,20241011,3500,8.57,20240805,0.36,N,148250,500,38 억,,142534,N,N,3,N,00,N +20241120,100857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3800,25,2,0.66,4291245,1136,8.41,3775,3815,3740,4905,2645,3775,3777.50,1.93,0,-14,3865,3820,3740,3695,3615,3842,3717,38,1130,500,2560,5,1,7391186,281,-7.68,0.72,12,0.02,-495.00,5260.00,5400,20241011,-29.63,3500,20240805,8.57,5400,-29.63,20241011,3500,8.57,20240805,5400,-29.63,20241011,3500,8.57,20240805,0.36,N,148250,500,38 억,,142534,N,N,3,N,00,N +20241120,090855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3815,40,2,1.06,1177220,310,2.30,3775,3815,3775,4905,2645,3775,3797.48,1.93,0,-12,3865,3820,3740,3695,3615,3842,3717,38,1130,500,2560,5,1,7391186,282,-7.71,0.73,12,0.00,-495.00,5260.00,5400,20241011,-29.35,3500,20240805,9.00,5400,-29.35,20241011,3500,9.00,20240805,5400,-29.35,20241011,3500,9.00,20240805,0.36,N,148250,500,38 억,,142534,N,N,3,N,00,N 20241119,160808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3775,0,3,0.00,50159305,13485,131.22,3660,3785,3660,4905,2645,3775,3719.64,1.91,0,1704,3901,3837,3746,3682,3591,3792,3637,38,1130,500,2560,5,1,7391186,279,-7.63,0.72,12,0.18,-495.00,5260.00,5400,20241011,-30.09,3500,20240805,7.86,5400,-30.09,20241011,3500,7.86,20240805,5400,-30.09,20241011,3500,7.86,20240805,0.36,N,148250,500,38 억,,140818,N,N,3,N,00,N 20241119,150821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3740,-35,5,-0.93,43395885,11683,113.68,3660,3785,3660,4905,2645,3775,3714.45,1.91,0,1931,3901,3837,3746,3682,3591,3792,3637,38,1130,500,2560,5,1,7391186,276,-7.56,0.71,12,0.16,-495.00,5260.00,5400,20241011,-30.74,3500,20240805,6.86,5400,-30.74,20241011,3500,6.86,20240805,5400,-30.74,20241011,3500,6.86,20240805,0.36,N,148250,500,38 억,,140818,N,N,2,N,00,N 20241119,140821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3745,-30,5,-0.79,22881055,6176,60.10,3660,3785,3660,4905,2645,3775,3704.83,1.91,0,1323,3901,3837,3746,3682,3591,3792,3637,38,1130,500,2560,5,1,7391186,277,-7.57,0.71,12,0.08,-495.00,5260.00,5400,20241011,-30.65,3500,20240805,7.00,5400,-30.65,20241011,3500,7.00,20240805,5400,-30.65,20241011,3500,7.00,20240805,0.36,N,148250,500,38 억,,140818,N,N,2,N,00,N diff --git a/148780/price/prices-20241101.csv b/148780/price/prices-20241101.csv index d09a9058cd76..25c99485e7c6 100644 --- a/148780/price/prices-20241101.csv +++ b/148780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,998,8,2,0.81,33787123,33980,91.44,990,1020,974,1287,693,990,994.32,0.39,0,-16201,1047,1018,997,968,947,1008,958,157,297,500,590,1,1,31445725,314,43.39,2.55,12,0.11,23.00,392.00,2180,20240124,-54.22,900,20241114,10.89,2180,-54.22,20240124,900,10.89,20241114,2180,-54.22,20240124,900,10.89,20241114,0.59,N,148780,500,157 억,,122315,N,N,0,N,00,N +20241120,150854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,998,8,2,0.81,33459793,33652,90.55,990,1020,974,1287,693,990,994.29,0.39,0,-16187,1047,1018,997,968,947,1008,958,157,297,500,590,1,1,31445725,314,43.39,2.55,12,0.11,23.00,392.00,2180,20240124,-54.22,900,20241114,10.89,2180,-54.22,20240124,900,10.89,20241114,2180,-54.22,20240124,900,10.89,20241114,0.59,N,148780,500,157 억,,122315,N,N,0,N,00,N +20241120,140857,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1002,12,2,1.21,28617447,28800,77.50,990,1020,974,1287,693,990,993.66,0.39,0,-11848,1047,1018,997,968,947,1008,958,157,297,500,590,1,1,31445725,315,43.57,2.56,12,0.09,23.00,392.00,2180,20240124,-54.04,900,20241114,11.33,2180,-54.04,20240124,900,11.33,20241114,2180,-54.04,20240124,900,11.33,20241114,0.59,N,148780,500,157 억,,122315,N,N,0,N,00,N +20241120,130859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1002,12,2,1.21,28580407,28763,77.40,990,1020,974,1287,693,990,993.65,0.39,0,-11851,1047,1018,997,968,947,1008,958,157,297,500,590,1,1,31445725,315,43.57,2.56,12,0.09,23.00,392.00,2180,20240124,-54.04,900,20241114,11.33,2180,-54.04,20240124,900,11.33,20241114,2180,-54.04,20240124,900,11.33,20241114,0.59,N,148780,500,157 억,,122315,N,N,0,N,00,N +20241120,120857,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,993,3,2,0.30,22099045,22290,59.98,990,1020,974,1287,693,990,991.43,0.39,0,-11040,1047,1018,997,968,947,1008,958,157,297,500,590,1,1,31445725,312,43.17,2.53,12,0.07,23.00,392.00,2180,20240124,-54.45,900,20241114,10.33,2180,-54.45,20240124,900,10.33,20241114,2180,-54.45,20240124,900,10.33,20241114,0.59,N,148780,500,157 억,,122315,N,N,0,N,00,N +20241120,110900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1005,15,2,1.52,21253057,21440,57.69,990,1020,974,1287,693,990,991.28,0.39,0,-10757,1047,1018,997,968,947,1008,958,157,297,500,590,1,1,31445725,316,43.70,2.56,12,0.07,23.00,392.00,2180,20240124,-53.90,900,20241114,11.67,2180,-53.90,20240124,900,11.67,20241114,2180,-53.90,20240124,900,11.67,20241114,0.59,N,148780,500,157 억,,122315,N,N,0,N,00,N +20241120,100858,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,995,5,2,0.51,18787170,18954,51.00,990,1020,974,1287,693,990,991.20,0.39,0,-10381,1047,1018,997,968,947,1008,958,157,297,500,590,1,1,31445725,313,43.26,2.54,12,0.06,23.00,392.00,2180,20240124,-54.36,900,20241114,10.56,2180,-54.36,20240124,900,10.56,20241114,2180,-54.36,20240124,900,10.56,20241114,0.59,N,148780,500,157 억,,122315,N,N,0,N,00,N +20241120,090856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,980,-10,5,-1.01,3507150,3546,9.54,990,990,980,1287,693,990,989.04,0.39,0,-3186,1047,1018,997,968,947,1008,958,157,297,500,590,1,1,31445725,308,42.61,2.50,12,0.01,23.00,392.00,2180,20240124,-55.05,900,20241114,8.89,2180,-55.05,20240124,900,8.89,20241114,2180,-55.05,20240124,900,8.89,20241114,0.59,N,148780,500,157 억,,122315,N,N,0,N,00,N 20241119,160808,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,990,-16,5,-1.59,36881423,37012,211.87,1000,1026,976,1307,705,1006,996.47,0.41,0,-6297,1039,1022,1003,986,967,1031,995,157,301,500,600,1,1,31445725,311,43.04,2.53,12,0.12,23.00,392.00,2180,20240124,-54.59,871,20231110,13.66,2180,-54.59,20240124,900,10.00,20241114,2180,-54.59,20240124,900,10.00,20241114,0.59,N,148780,500,157 억,,128612,N,N,0,N,00,N 20241119,150822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,992,-14,5,-1.39,35138811,35252,201.80,1000,1026,976,1307,705,1006,996.79,0.41,0,-4848,1039,1022,1003,986,967,1031,995,157,301,500,600,1,1,31445725,312,43.13,2.53,12,0.11,23.00,392.00,2180,20240124,-54.50,871,20231110,13.89,2180,-54.50,20240124,900,10.22,20241114,2180,-54.50,20240124,900,10.22,20241114,0.59,N,148780,500,157 억,,128612,N,N,0,N,00,N 20241119,140821,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,992,-14,5,-1.39,34581000,34689,198.57,1000,1026,976,1307,705,1006,996.89,0.41,0,-4529,1039,1022,1003,986,967,1031,995,157,301,500,600,1,1,31445725,312,43.13,2.53,12,0.11,23.00,392.00,2180,20240124,-54.50,871,20231110,13.89,2180,-54.50,20240124,900,10.22,20241114,2180,-54.50,20240124,900,10.22,20241114,0.59,N,148780,500,157 억,,128612,N,N,0,N,00,N diff --git a/148930/price/prices-20241101.csv b/148930/price/prices-20241101.csv index b5ed76534fce..885ad2630802 100644 --- a/148930/price/prices-20241101.csv +++ b/148930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,30,2,0.79,13549415,3574,39.21,3885,3885,3740,4910,2650,3780,3791.11,0.58,0,-1861,3860,3820,3760,3720,3660,3840,3740,51,1130,500,2640,5,1,10175213,388,6.88,0.63,12,0.04,554.00,6023.00,8450,20240222,-54.91,3520,20241115,8.24,8450,-54.91,20240222,3520,8.24,20241115,8450,-54.91,20240222,3520,8.24,20241115,2.33,N,148930,500,50 억,,59254,N,N,0,N,00,N +20241120,150855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,15,2,0.40,12868720,3395,37.25,3885,3885,3740,4910,2650,3780,3790.49,0.58,0,-1843,3860,3820,3760,3720,3660,3840,3740,51,1130,500,2640,5,1,10175213,386,6.85,0.63,12,0.03,554.00,6023.00,8450,20240222,-55.09,3520,20241115,7.81,8450,-55.09,20240222,3520,7.81,20241115,8450,-55.09,20240222,3520,7.81,20241115,2.33,N,148930,500,50 억,,59254,N,N,0,N,00,N +20241120,140858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,25,2,0.66,12131145,3201,35.12,3885,3885,3740,4910,2650,3780,3789.80,0.58,0,-1699,3860,3820,3760,3720,3660,3840,3740,51,1130,500,2640,5,1,10175213,387,6.87,0.63,12,0.03,554.00,6023.00,8450,20240222,-54.97,3520,20241115,8.10,8450,-54.97,20240222,3520,8.10,20241115,8450,-54.97,20240222,3520,8.10,20241115,2.33,N,148930,500,50 억,,59254,N,N,0,N,00,N +20241120,130859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,25,2,0.66,12127340,3200,35.11,3885,3885,3740,4910,2650,3780,3789.79,0.58,0,-1698,3860,3820,3760,3720,3660,3840,3740,51,1130,500,2640,5,1,10175213,387,6.87,0.63,12,0.03,554.00,6023.00,8450,20240222,-54.97,3520,20241115,8.10,8450,-54.97,20240222,3520,8.10,20241115,8450,-54.97,20240222,3520,8.10,20241115,2.33,N,148930,500,50 억,,59254,N,N,0,N,00,N +20241120,120857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-20,5,-0.53,10015450,2644,29.01,3885,3885,3740,4910,2650,3780,3787.99,0.58,0,-1399,3860,3820,3760,3720,3660,3840,3740,51,1130,500,2640,5,1,10175213,383,6.79,0.62,12,0.03,554.00,6023.00,8450,20240222,-55.50,3520,20241115,6.82,8450,-55.50,20240222,3520,6.82,20241115,8450,-55.50,20240222,3520,6.82,20241115,2.33,N,148930,500,50 억,,59254,N,N,0,N,00,N +20241120,110900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-10,5,-0.26,7744755,2039,22.37,3885,3885,3750,4910,2650,3780,3798.31,0.58,0,-1091,3860,3820,3760,3720,3660,3840,3740,51,1130,500,2640,5,1,10175213,384,6.81,0.63,12,0.02,554.00,6023.00,8450,20240222,-55.38,3520,20241115,7.10,8450,-55.38,20240222,3520,7.10,20241115,8450,-55.38,20240222,3520,7.10,20241115,2.33,N,148930,500,50 억,,59254,N,N,0,N,00,N +20241120,100858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,-5,5,-0.13,6484115,1704,18.70,3885,3885,3750,4910,2650,3780,3805.23,0.58,0,-1091,3860,3820,3760,3720,3660,3840,3740,51,1130,500,2640,5,1,10175213,384,6.81,0.63,12,0.02,554.00,6023.00,8450,20240222,-55.33,3520,20241115,7.24,8450,-55.33,20240222,3520,7.24,20241115,8450,-55.33,20240222,3520,7.24,20241115,2.33,N,148930,500,50 억,,59254,N,N,0,N,00,N +20241120,090856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,0,3,0.00,3201790,833,9.14,3885,3885,3780,4910,2650,3780,3843.69,0.58,0,-351,3860,3820,3760,3720,3660,3840,3740,51,1130,500,2640,5,1,10175213,385,6.82,0.63,12,0.01,554.00,6023.00,8450,20240222,-55.27,3520,20241115,7.39,8450,-55.27,20240222,3520,7.39,20241115,8450,-55.27,20240222,3520,7.39,20241115,2.33,N,148930,500,50 억,,59254,N,N,0,N,00,N 20241119,160809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,80,2,2.16,33998690,9088,48.82,3745,3800,3700,4810,2590,3700,3741.05,0.57,0,1259,3856,3777,3721,3642,3586,3817,3682,51,1110,500,2590,5,1,10175213,385,6.82,0.63,12,0.09,554.00,6023.00,8450,20240222,-55.27,3520,20241115,7.39,8450,-55.27,20240222,3520,7.39,20241115,8450,-55.27,20240222,3520,7.39,20241115,2.32,N,148930,500,50 억,,57995,N,N,0,N,00,N 20241119,150822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,100,2,2.70,30399110,8137,43.71,3745,3800,3700,4810,2590,3700,3735.91,0.57,0,644,3856,3777,3721,3642,3586,3817,3682,51,1110,500,2590,5,1,10175213,387,6.86,0.63,12,0.08,554.00,6023.00,8450,20240222,-55.03,3520,20241115,7.95,8450,-55.03,20240222,3520,7.95,20241115,8450,-55.03,20240222,3520,7.95,20241115,2.32,N,148930,500,50 억,,57995,N,N,0,N,00,N 20241119,140821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,90,2,2.43,27451955,7359,39.53,3745,3790,3700,4810,2590,3700,3730.39,0.57,0,448,3856,3777,3721,3642,3586,3817,3682,51,1110,500,2590,5,1,10175213,386,6.84,0.63,12,0.07,554.00,6023.00,8450,20240222,-55.15,3520,20241115,7.67,8450,-55.15,20240222,3520,7.67,20241115,8450,-55.15,20240222,3520,7.67,20241115,2.32,N,148930,500,50 억,,57995,N,N,0,N,00,N diff --git a/149010/price/prices-20241101.csv b/149010/price/prices-20241101.csv index 82a2948e1c97..6506516df67e 100644 --- a/149010/price/prices-20241101.csv +++ b/149010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160844,57,100.00,KONEX,,,N,N,N,N, ,N,7660,-130,5,-1.67,10929800,1509,50300.00,7400,7670,7210,8950,6630,7790,7243.07,0.00,0,0,8050,7920,7660,7530,7270,7985,7595,16,1160,500,5140,10,1,3120000,239,13.05,1.90,12,0.05,587.00,4040.00,9100,20240313,-15.82,7050,20241112,8.65,9100,-15.82,20240313,7050,8.65,20241112,9100,-15.82,20240313,7050,8.65,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241120,150855,57,100.00,KONEX,,,N,N,N,N, ,N,7660,-130,5,-1.67,10929800,1509,50300.00,7400,7670,7210,8950,6630,7790,7243.07,0.00,0,0,8050,7920,7660,7530,7270,7985,7595,16,1160,500,5140,10,1,3120000,239,13.05,1.90,12,0.05,587.00,4040.00,9100,20240313,-15.82,7050,20241112,8.65,9100,-15.82,20240313,7050,8.65,20241112,9100,-15.82,20240313,7050,8.65,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241120,140858,57,100.00,KONEX,,,N,N,N,N, ,N,7660,-130,5,-1.67,10929800,1509,50300.00,7400,7670,7210,8950,6630,7790,7243.07,0.00,0,0,8050,7920,7660,7530,7270,7985,7595,16,1160,500,5140,10,1,3120000,239,13.05,1.90,12,0.05,587.00,4040.00,9100,20240313,-15.82,7050,20241112,8.65,9100,-15.82,20240313,7050,8.65,20241112,9100,-15.82,20240313,7050,8.65,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241120,130859,57,100.00,KONEX,,,N,N,N,N, ,N,7660,-130,5,-1.67,10929800,1509,50300.00,7400,7670,7210,8950,6630,7790,7243.07,0.00,0,0,8050,7920,7660,7530,7270,7985,7595,16,1160,500,5140,10,1,3120000,239,13.05,1.90,12,0.05,587.00,4040.00,9100,20240313,-15.82,7050,20241112,8.65,9100,-15.82,20240313,7050,8.65,20241112,9100,-15.82,20240313,7050,8.65,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241120,120857,57,100.00,KONEX,,,N,N,N,N, ,N,7660,-130,5,-1.67,10929800,1509,50300.00,7400,7670,7210,8950,6630,7790,7243.07,0.00,0,0,8050,7920,7660,7530,7270,7985,7595,16,1160,500,5140,10,1,3120000,239,13.05,1.90,12,0.05,587.00,4040.00,9100,20240313,-15.82,7050,20241112,8.65,9100,-15.82,20240313,7050,8.65,20241112,9100,-15.82,20240313,7050,8.65,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241120,110900,57,100.00,KONEX,,,N,N,N,N, ,N,7660,-130,5,-1.67,10914740,1507,50233.34,7400,7670,7210,8950,6630,7790,7242.69,0.00,0,0,8050,7920,7660,7530,7270,7985,7595,16,1160,500,5140,10,1,3120000,239,13.05,1.90,12,0.05,587.00,4040.00,9100,20240313,-15.82,7050,20241112,8.65,9100,-15.82,20240313,7050,8.65,20241112,9100,-15.82,20240313,7050,8.65,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241120,100858,57,100.00,KONEX,,,N,N,N,N, ,N,7670,-120,5,-1.54,10869080,1501,50033.34,7400,7670,7210,8950,6630,7790,7241.23,0.00,0,0,8050,7920,7660,7530,7270,7985,7595,16,1160,500,5140,10,1,3120000,239,13.07,1.90,12,0.05,587.00,4040.00,9100,20240313,-15.71,7050,20241112,8.79,9100,-15.71,20240313,7050,8.79,20241112,9100,-15.71,20240313,7050,8.79,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241120,090856,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,8050,7920,7660,7530,7270,7985,7595,16,1160,500,5140,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.40,7050,20241112,10.50,9100,-14.40,20240313,7050,10.50,20241112,9100,-14.40,20240313,7050,10.50,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20241119,160809,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-10,5,-0.13,22590,3,300.00,7400,7790,7400,8970,6630,7800,7530.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,5140,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.40,7050,20241112,10.50,9100,-14.40,20240313,7050,10.50,20241112,9100,-14.40,20240313,7050,10.50,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20241119,150822,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-10,5,-0.13,22590,3,300.00,7400,7790,7400,8970,6630,7800,7530.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,5140,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.40,7050,20241112,10.50,9100,-14.40,20240313,7050,10.50,20241112,9100,-14.40,20240313,7050,10.50,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20241119,140821,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,0,0,0.00,0,0,0,8970,6630,7800,0.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,5140,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.29,7050,20241112,10.64,9100,-14.29,20240313,7050,10.64,20241112,9100,-14.29,20240313,7050,10.64,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N diff --git a/149300/price/prices-20241101.csv b/149300/price/prices-20241101.csv index bf488c087958..c6450baf8a9c 100644 --- a/149300/price/prices-20241101.csv +++ b/149300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160844,57,100.00,KONEX,,,N,N,N,N, ,N,418,19,2,4.76,3857519,9368,24.28,399,419,399,458,340,399,411.78,0.00,0,0,446,422,381,357,316,431,366,217,59,500,230,1,1,43486252,182,-3.14,2.71,12,0.02,-133.00,154.00,610,20240108,-31.48,266,20240705,57.14,610,-31.48,20240108,266,57.14,20240705,610,-31.48,20240108,266,57.14,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241120,150855,57,100.00,KONEX,,,N,N,N,N, ,N,418,19,2,4.76,3815719,9268,24.02,399,419,399,458,340,399,411.71,0.00,0,0,446,422,381,357,316,431,366,217,59,500,230,1,1,43486252,182,-3.14,2.71,12,0.02,-133.00,154.00,610,20240108,-31.48,266,20240705,57.14,610,-31.48,20240108,266,57.14,20240705,610,-31.48,20240108,266,57.14,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241120,140858,57,100.00,KONEX,,,N,N,N,N, ,N,418,19,2,4.76,1716119,4214,10.92,399,419,399,458,340,399,407.24,0.00,0,0,446,422,381,357,316,431,366,217,59,500,230,1,1,43486252,182,-3.14,2.71,12,0.01,-133.00,154.00,610,20240108,-31.48,266,20240705,57.14,610,-31.48,20240108,266,57.14,20240705,610,-31.48,20240108,266,57.14,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241120,130900,57,100.00,KONEX,,,N,N,N,N, ,N,418,19,2,4.76,1716119,4214,10.92,399,419,399,458,340,399,407.24,0.00,0,0,446,422,381,357,316,431,366,217,59,500,230,1,1,43486252,182,-3.14,2.71,12,0.01,-133.00,154.00,610,20240108,-31.48,266,20240705,57.14,610,-31.48,20240108,266,57.14,20240705,610,-31.48,20240108,266,57.14,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241120,120857,57,100.00,KONEX,,,N,N,N,N, ,N,418,19,2,4.76,1716119,4214,10.92,399,419,399,458,340,399,407.24,0.00,0,0,446,422,381,357,316,431,366,217,59,500,230,1,1,43486252,182,-3.14,2.71,12,0.01,-133.00,154.00,610,20240108,-31.48,266,20240705,57.14,610,-31.48,20240108,266,57.14,20240705,610,-31.48,20240108,266,57.14,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241120,110901,57,100.00,KONEX,,,N,N,N,N, ,N,418,19,2,4.76,1716119,4214,10.92,399,419,399,458,340,399,407.24,0.00,0,0,446,422,381,357,316,431,366,217,59,500,230,1,1,43486252,182,-3.14,2.71,12,0.01,-133.00,154.00,610,20240108,-31.48,266,20240705,57.14,610,-31.48,20240108,266,57.14,20240705,610,-31.48,20240108,266,57.14,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241120,100858,57,100.00,KONEX,,,N,N,N,N, ,N,418,19,2,4.76,1348080,3333,8.64,399,419,399,458,340,399,404.46,0.00,0,0,446,422,381,357,316,431,366,217,59,500,230,1,1,43486252,182,-3.14,2.71,12,0.01,-133.00,154.00,610,20240108,-31.48,266,20240705,57.14,610,-31.48,20240108,266,57.14,20240705,610,-31.48,20240108,266,57.14,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241120,090857,57,100.00,KONEX,,,N,N,N,N, ,N,418,19,2,4.76,1348080,3333,8.64,399,419,399,458,340,399,404.46,0.00,0,0,446,422,381,357,316,431,366,217,59,500,230,1,1,43486252,182,-3.14,2.71,12,0.01,-133.00,154.00,610,20240108,-31.48,266,20240705,57.14,610,-31.48,20240108,266,57.14,20240705,610,-31.48,20240108,266,57.14,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20241119,160809,57,100.00,KONEX,,,N,N,N,N, ,N,399,10,2,2.57,13585359,38584,344.56,399,405,340,447,331,389,352.10,0.00,0,0,454,421,376,343,298,438,360,217,58,500,230,1,1,43486252,174,-3.00,2.59,12,0.09,-133.00,154.00,610,20240108,-34.59,266,20240705,50.00,610,-34.59,20240108,266,50.00,20240705,610,-34.59,20240108,266,50.00,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20241119,150822,57,100.00,KONEX,,,N,N,N,N, ,N,399,10,2,2.57,13545459,38484,343.67,399,405,340,447,331,389,351.98,0.00,0,0,454,421,376,343,298,438,360,217,58,500,230,1,1,43486252,174,-3.00,2.59,12,0.09,-133.00,154.00,610,20240108,-34.59,266,20240705,50.00,610,-34.59,20240108,266,50.00,20240705,610,-34.59,20240108,266,50.00,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20241119,140822,57,100.00,KONEX,,,N,N,N,N, ,N,405,16,2,4.11,13545060,38483,343.66,399,405,340,447,331,389,351.98,0.00,0,0,454,421,376,343,298,438,360,217,58,500,230,1,1,43486252,176,-3.05,2.63,12,0.09,-133.00,154.00,610,20240108,-33.61,266,20240705,52.26,610,-33.61,20240108,266,52.26,20240705,610,-33.61,20240108,266,52.26,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N diff --git a/149950/price/prices-20241101.csv b/149950/price/prices-20241101.csv index 1a532c1392b5..700d842bfdc6 100644 --- a/149950/price/prices-20241101.csv +++ b/149950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8880,-140,5,-1.55,79187950,8924,102.00,8810,9060,8810,11720,6320,9020,8873.59,1.26,0,-1797,9413,9216,9033,8836,8653,9315,8935,82,2700,500,6310,10,1,15607500,1386,28.83,0.89,12,0.06,308.00,9970.00,17640,20240701,-49.66,8410,20241115,5.59,17640,-49.66,20240701,8410,5.59,20241115,17640,-49.66,20240701,8410,5.59,20241115,0.52,N,149950,500,81 억,,196046,N,N,0,N,00,N +20241120,150856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8870,-150,5,-1.66,74621790,8410,96.13,8810,9060,8810,11720,6320,9020,8872.98,1.26,0,-1562,9413,9216,9033,8836,8653,9315,8935,82,2700,500,6310,10,1,15607500,1384,28.80,0.89,12,0.05,308.00,9970.00,17640,20240701,-49.72,8410,20241115,5.47,17640,-49.72,20240701,8410,5.47,20241115,17640,-49.72,20240701,8410,5.47,20241115,0.52,N,149950,500,81 억,,196046,N,N,0,N,00,N +20241120,140858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8900,-120,5,-1.33,65575140,7390,84.47,8810,9060,8810,11720,6320,9020,8873.50,1.26,0,-1386,9413,9216,9033,8836,8653,9315,8935,82,2700,500,6310,10,1,15607500,1389,28.90,0.89,12,0.05,308.00,9970.00,17640,20240701,-49.55,8410,20241115,5.83,17640,-49.55,20240701,8410,5.83,20241115,17640,-49.55,20240701,8410,5.83,20241115,0.52,N,149950,500,81 억,,196046,N,N,0,N,00,N +20241120,130900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8880,-140,5,-1.55,50722890,5717,65.34,8810,9060,8810,11720,6320,9020,8872.29,1.26,0,-992,9413,9216,9033,8836,8653,9315,8935,82,2700,500,6310,10,1,15607500,1386,28.83,0.89,12,0.04,308.00,9970.00,17640,20240701,-49.66,8410,20241115,5.59,17640,-49.66,20240701,8410,5.59,20241115,17640,-49.66,20240701,8410,5.59,20241115,0.52,N,149950,500,81 억,,196046,N,N,0,N,00,N +20241120,120858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8970,-50,5,-0.55,45228270,5099,58.28,8810,9060,8810,11720,6320,9020,8870.03,1.26,0,-837,9413,9216,9033,8836,8653,9315,8935,82,2700,500,6310,10,1,15607500,1400,29.12,0.90,12,0.03,308.00,9970.00,17640,20240701,-49.15,8410,20241115,6.66,17640,-49.15,20240701,8410,6.66,20241115,17640,-49.15,20240701,8410,6.66,20241115,0.52,N,149950,500,81 억,,196046,N,N,0,N,00,N +20241120,110901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8850,-170,5,-1.88,39760760,4484,51.25,8810,9060,8810,11720,6320,9020,8867.25,1.26,0,-446,9413,9216,9033,8836,8653,9315,8935,82,2700,500,6310,10,1,15607500,1381,28.73,0.89,12,0.03,308.00,9970.00,17640,20240701,-49.83,8410,20241115,5.23,17640,-49.83,20240701,8410,5.23,20241115,17640,-49.83,20240701,8410,5.23,20241115,0.52,N,149950,500,81 억,,196046,N,N,0,N,00,N +20241120,100859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,-110,5,-1.22,25845970,2919,33.36,8810,9060,8810,11720,6320,9020,8854.39,1.26,0,-107,9413,9216,9033,8836,8653,9315,8935,82,2700,500,6310,10,1,15607500,1391,28.93,0.89,12,0.02,308.00,9970.00,17640,20240701,-49.49,8410,20241115,5.95,17640,-49.49,20240701,8410,5.95,20241115,17640,-49.49,20240701,8410,5.95,20241115,0.52,N,149950,500,81 억,,196046,N,N,0,N,00,N +20241120,090857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8860,-160,5,-1.77,10446760,1183,13.52,8810,9060,8810,11720,6320,9020,8830.74,1.26,0,-63,9413,9216,9033,8836,8653,9315,8935,82,2700,500,6310,10,1,15607500,1383,28.77,0.89,12,0.01,308.00,9970.00,17640,20240701,-49.77,8410,20241115,5.35,17640,-49.77,20240701,8410,5.35,20241115,17640,-49.77,20240701,8410,5.35,20241115,0.52,N,149950,500,81 억,,196046,N,N,0,N,00,N 20241119,160810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9020,90,2,1.01,78333570,8749,48.55,8850,9230,8850,11600,6260,8930,8953.43,1.27,0,-2181,9223,9076,8953,8806,8683,9150,8880,82,2670,500,6250,10,1,15607500,1408,29.29,0.90,12,0.06,308.00,9970.00,17640,20240701,-48.87,8410,20241115,7.25,17640,-48.87,20240701,8410,7.25,20241115,17640,-48.87,20240701,8410,7.25,20241115,0.58,N,149950,500,81 억,,198222,N,N,0,N,00,N 20241119,150823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8900,-30,5,-0.34,71695140,8005,44.42,8850,9230,8850,11600,6260,8930,8956.29,1.27,0,-1647,9223,9076,8953,8806,8683,9150,8880,82,2670,500,6250,10,1,15607500,1389,28.90,0.89,12,0.05,308.00,9970.00,17640,20240701,-49.55,8410,20241115,5.83,17640,-49.55,20240701,8410,5.83,20241115,17640,-49.55,20240701,8410,5.83,20241115,0.58,N,149950,500,81 억,,198222,N,N,0,N,00,N 20241119,140822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8880,-50,5,-0.56,65909680,7354,40.81,8850,9230,8850,11600,6260,8930,8962.43,1.27,0,-1491,9223,9076,8953,8806,8683,9150,8880,82,2670,500,6250,10,1,15607500,1386,28.83,0.89,12,0.05,308.00,9970.00,17640,20240701,-49.66,8410,20241115,5.59,17640,-49.66,20240701,8410,5.59,20241115,17640,-49.66,20240701,8410,5.59,20241115,0.58,N,149950,500,81 억,,198222,N,N,0,N,00,N diff --git a/149980/price/prices-20241101.csv b/149980/price/prices-20241101.csv index 3ea5f4dda3af..c0df33054e08 100644 --- a/149980/price/prices-20241101.csv +++ b/149980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6430,130,2,2.06,1450391940,221975,219.12,6290,6730,6260,8190,4410,6300,6534.03,0.31,0,-11871,6533,6416,6273,6156,6013,6475,6215,19,1890,100,4530,10,1,18594363,1196,14.55,1.39,12,1.19,442.00,4641.00,11250,20240626,-42.84,5760,20241115,11.63,11250,-42.84,20240626,5760,11.63,20241115,11250,-42.84,20240626,5760,11.63,20241115,4.08,N,149980,100,18 억,,57573,N,N,0,N,00,N +20241120,150856,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6370,70,2,1.11,1411483300,215895,213.12,6290,6730,6260,8190,4410,6300,6537.82,0.31,0,-12741,6533,6416,6273,6156,6013,6475,6215,19,1890,100,4530,10,1,18594363,1184,14.41,1.37,12,1.16,442.00,4641.00,11250,20240626,-43.38,5760,20241115,10.59,11250,-43.38,20240626,5760,10.59,20241115,11250,-43.38,20240626,5760,10.59,20241115,4.08,N,149980,100,18 억,,57573,N,N,0,N,00,N +20241120,140859,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6460,160,2,2.54,1211291040,184859,182.48,6290,6730,6260,8190,4410,6300,6552.51,0.31,0,-13959,6533,6416,6273,6156,6013,6475,6215,19,1890,100,4530,10,1,18594363,1201,14.62,1.39,12,0.99,442.00,4641.00,11250,20240626,-42.58,5760,20241115,12.15,11250,-42.58,20240626,5760,12.15,20241115,11250,-42.58,20240626,5760,12.15,20241115,4.08,N,149980,100,18 억,,57573,N,N,0,N,00,N +20241120,130900,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6470,170,2,2.70,1137825190,173471,171.24,6290,6730,6260,8190,4410,6300,6559.17,0.31,0,-16121,6533,6416,6273,6156,6013,6475,6215,19,1890,100,4530,10,1,18594363,1203,14.64,1.39,12,0.93,442.00,4641.00,11250,20240626,-42.49,5760,20241115,12.33,11250,-42.49,20240626,5760,12.33,20241115,11250,-42.49,20240626,5760,12.33,20241115,4.08,N,149980,100,18 억,,57573,N,N,0,N,00,N +20241120,120858,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6530,230,2,3.65,1088760240,165902,163.77,6290,6730,6260,8190,4410,6300,6562.67,0.31,0,-17086,6533,6416,6273,6156,6013,6475,6215,19,1890,100,4530,10,1,18594363,1214,14.77,1.41,12,0.89,442.00,4641.00,11250,20240626,-41.96,5760,20241115,13.37,11250,-41.96,20240626,5760,13.37,20241115,11250,-41.96,20240626,5760,13.37,20241115,4.08,N,149980,100,18 억,,57573,N,N,0,N,00,N +20241120,110901,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6470,170,2,2.70,254574320,39711,39.20,6290,6530,6260,8190,4410,6300,6410.68,0.31,0,5324,6533,6416,6273,6156,6013,6475,6215,19,1890,100,4530,10,1,18594363,1203,14.64,1.39,12,0.21,442.00,4641.00,11250,20240626,-42.49,5760,20241115,12.33,11250,-42.49,20240626,5760,12.33,20241115,11250,-42.49,20240626,5760,12.33,20241115,4.08,N,149980,100,18 억,,57573,N,N,0,N,00,N +20241120,100859,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6370,70,2,1.11,80764280,12765,12.60,6290,6370,6260,8190,4410,6300,6327.01,0.31,0,3918,6533,6416,6273,6156,6013,6475,6215,19,1890,100,4530,10,1,18594363,1184,14.41,1.37,12,0.07,442.00,4641.00,11250,20240626,-43.38,5760,20241115,10.59,11250,-43.38,20240626,5760,10.59,20241115,11250,-43.38,20240626,5760,10.59,20241115,4.08,N,149980,100,18 억,,57573,N,N,0,N,00,N +20241120,090857,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6330,30,2,0.48,11729130,1865,1.84,6290,6340,6260,8190,4410,6300,6289.08,0.31,0,981,6533,6416,6273,6156,6013,6475,6215,19,1890,100,4530,10,1,18594363,1177,14.32,1.36,12,0.01,442.00,4641.00,11250,20240626,-43.73,5760,20241115,9.90,11250,-43.73,20240626,5760,9.90,20241115,11250,-43.73,20240626,5760,9.90,20241115,4.08,N,149980,100,18 억,,57573,N,N,0,N,00,N 20241119,160810,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6300,130,2,2.11,631253080,100983,102.45,6170,6390,6130,8020,4320,6170,6251.08,0.26,0,10598,6363,6266,6093,5996,5823,6315,6045,19,1850,100,4440,10,1,18594363,1171,14.25,1.36,12,0.54,442.00,4641.00,11250,20240626,-44.00,5760,20241115,9.38,11250,-44.00,20240626,5760,9.38,20241115,11250,-44.00,20240626,5760,9.38,20241115,4.23,N,149980,100,18 억,,48153,N,N,0,N,00,N 20241119,150823,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6330,160,2,2.59,616789890,98692,100.12,6170,6390,6130,8020,4320,6170,6249.64,0.26,0,10365,6363,6266,6093,5996,5823,6315,6045,19,1850,100,4440,10,1,18594363,1177,14.32,1.36,12,0.53,442.00,4641.00,11250,20240626,-43.73,5760,20241115,9.90,11250,-43.73,20240626,5760,9.90,20241115,11250,-43.73,20240626,5760,9.90,20241115,4.23,N,149980,100,18 억,,48153,N,N,0,N,00,N 20241119,140822,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6300,130,2,2.11,520706770,83531,84.74,6170,6340,6130,8020,4320,6170,6233.69,0.26,0,5647,6363,6266,6093,5996,5823,6315,6045,19,1850,100,4440,10,1,18594363,1171,14.25,1.36,12,0.45,442.00,4641.00,11250,20240626,-44.00,5760,20241115,9.38,11250,-44.00,20240626,5760,9.38,20241115,11250,-44.00,20240626,5760,9.38,20241115,4.23,N,149980,100,18 억,,48153,N,N,0,N,00,N diff --git a/150840/price/prices-20241101.csv b/150840/price/prices-20241101.csv index cb70c49c1088..d22be80024e9 100644 --- a/150840/price/prices-20241101.csv +++ b/150840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160845,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231113,0.00,5850,20231113,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241120,150856,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231113,0.00,5850,20231113,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241120,140859,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231113,0.00,5850,20231113,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241120,130900,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231113,0.00,5850,20231113,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241120,120858,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231113,0.00,5850,20231113,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241120,110901,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231113,0.00,5850,20231113,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241120,100859,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231113,0.00,5850,20231113,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241120,090858,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231113,0.00,5850,20231113,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20241119,160810,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231110,0.00,5850,20231110,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20241119,150823,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231110,0.00,5850,20231110,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20241119,140822,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231110,0.00,5850,20231110,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N diff --git a/150900/price/prices-20241101.csv b/150900/price/prices-20241101.csv index 1500f684533c..14bb959d0164 100644 --- a/150900/price/prices-20241101.csv +++ b/150900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160845,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,55,2,1.28,45409615,10474,76.45,4295,4380,4295,5580,3010,4295,4335.46,11.08,0,524,4431,4362,4291,4222,4151,4397,4257,58,1285,500,3000,5,1,11685422,508,11.54,1.41,12,0.09,377.00,3088.00,10100,20240108,-56.93,4110,20241115,5.84,10100,-56.93,20240108,4110,5.84,20241115,10100,-56.93,20240108,4110,5.84,20241115,2.77,N,150900,500,58 억,,1294832,N,N,2,N,00,N +20241120,150856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4380,85,2,1.98,41924595,9673,70.60,4295,4380,4295,5580,3010,4295,4334.19,11.08,0,611,4431,4362,4291,4222,4151,4397,4257,58,1285,500,3000,5,1,11685422,512,11.62,1.42,12,0.08,377.00,3088.00,10100,20240108,-56.63,4110,20241115,6.57,10100,-56.63,20240108,4110,6.57,20241115,10100,-56.63,20240108,4110,6.57,20241115,2.77,N,150900,500,58 억,,1294832,N,N,3,N,00,N +20241120,140859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4380,85,2,1.98,31583720,7300,53.28,4295,4380,4295,5580,3010,4295,4326.54,11.08,0,803,4431,4362,4291,4222,4151,4397,4257,58,1285,500,3000,5,1,11685422,512,11.62,1.42,12,0.06,377.00,3088.00,10100,20240108,-56.63,4110,20241115,6.57,10100,-56.63,20240108,4110,6.57,20241115,10100,-56.63,20240108,4110,6.57,20241115,2.77,N,150900,500,58 억,,1294832,N,N,3,N,00,N +20241120,130901,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4380,85,2,1.98,31303965,7236,52.81,4295,4380,4295,5580,3010,4295,4326.14,11.08,0,790,4431,4362,4291,4222,4151,4397,4257,58,1285,500,3000,5,1,11685422,512,11.62,1.42,12,0.06,377.00,3088.00,10100,20240108,-56.63,4110,20241115,6.57,10100,-56.63,20240108,4110,6.57,20241115,10100,-56.63,20240108,4110,6.57,20241115,2.77,N,150900,500,58 억,,1294832,N,N,3,N,00,N +20241120,120859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4360,65,2,1.51,28767700,6655,48.57,4295,4370,4295,5580,3010,4295,4322.72,11.08,0,218,4431,4362,4291,4222,4151,4397,4257,58,1285,500,3000,5,1,11685422,509,11.56,1.41,12,0.06,377.00,3088.00,10100,20240108,-56.83,4110,20241115,6.08,10100,-56.83,20240108,4110,6.08,20241115,10100,-56.83,20240108,4110,6.08,20241115,2.77,N,150900,500,58 억,,1294832,N,N,3,N,00,N +20241120,110902,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4355,60,2,1.40,27293035,6316,46.10,4295,4370,4295,5580,3010,4295,4321.25,11.08,0,198,4431,4362,4291,4222,4151,4397,4257,58,1285,500,3000,5,1,11685422,509,11.55,1.41,12,0.05,377.00,3088.00,10100,20240108,-56.88,4110,20241115,5.96,10100,-56.88,20240108,4110,5.96,20241115,10100,-56.88,20240108,4110,5.96,20241115,2.77,N,150900,500,58 억,,1294832,N,N,3,N,00,N +20241120,100900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,55,2,1.28,7667715,1770,12.92,4295,4370,4295,5580,3010,4295,4332.04,11.08,0,-32,4431,4362,4291,4222,4151,4397,4257,58,1285,500,3000,5,1,11685422,508,11.54,1.41,12,0.02,377.00,3088.00,10100,20240108,-56.93,4110,20241115,5.84,10100,-56.93,20240108,4110,5.84,20241115,10100,-56.93,20240108,4110,5.84,20241115,2.77,N,150900,500,58 억,,1294832,N,N,3,N,00,N +20241120,090858,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4355,60,2,1.40,220465,51,0.37,4295,4355,4295,5580,3010,4295,4322.84,11.08,0,-19,4431,4362,4291,4222,4151,4397,4257,58,1285,500,3000,5,1,11685422,509,11.55,1.41,12,0.00,377.00,3088.00,10100,20240108,-56.88,4110,20241115,5.96,10100,-56.88,20240108,4110,5.96,20241115,10100,-56.88,20240108,4110,5.96,20241115,2.77,N,150900,500,58 억,,1294832,N,N,3,N,00,N 20241119,160811,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4295,-30,5,-0.69,58755895,13670,97.59,4280,4360,4220,5620,3030,4325,4298.16,11.08,0,-217,4431,4377,4296,4242,4161,4405,4270,58,1295,500,3020,5,1,11685422,502,11.39,1.39,12,0.12,377.00,3088.00,10100,20240108,-57.48,4110,20241115,4.50,10100,-57.48,20240108,4110,4.50,20241115,10100,-57.48,20240108,4110,4.50,20241115,2.81,N,150900,500,58 억,,1295053,N,N,3,N,00,N 20241119,150823,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4310,-15,5,-0.35,51509815,11984,85.55,4280,4360,4220,5620,3030,4325,4298.22,11.08,0,-350,4431,4377,4296,4242,4161,4405,4270,58,1295,500,3020,5,1,11685422,504,11.43,1.40,12,0.10,377.00,3088.00,10100,20240108,-57.33,4110,20241115,4.87,10100,-57.33,20240108,4110,4.87,20241115,10100,-57.33,20240108,4110,4.87,20241115,2.81,N,150900,500,58 억,,1295053,N,N,0,N,00,N 20241119,140823,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4295,-30,5,-0.69,45798135,10657,76.08,4280,4360,4220,5620,3030,4325,4297.47,11.08,0,-394,4431,4377,4296,4242,4161,4405,4270,58,1295,500,3020,5,1,11685422,502,11.39,1.39,12,0.09,377.00,3088.00,10100,20240108,-57.48,4110,20241115,4.50,10100,-57.48,20240108,4110,4.50,20241115,10100,-57.48,20240108,4110,4.50,20241115,2.81,N,150900,500,58 억,,1295053,N,N,0,N,00,N diff --git a/151860/price/prices-20241101.csv b/151860/price/prices-20241101.csv index 4d061964a5ea..f8c3beda94a8 100644 --- a/151860/price/prices-20241101.csv +++ b/151860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160846,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4990,-100,5,-1.96,538343275,106286,77.68,5050,5230,4990,6610,3570,5090,5065.87,2.73,0,-5236,5316,5202,5086,4972,4856,5260,5030,269,1520,500,3560,5,1,49603002,2475,2.71,0.20,12,0.21,1844.00,24975.00,12990,20231220,-61.59,4450,20241115,12.13,11660,-57.20,20240213,4450,12.13,20241115,12990,-61.59,20231220,4450,12.13,20241115,2.57,N,151860,500,268 억,,1353271,N,N,1064,N,00,N +20241120,150857,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5060,-30,5,-0.59,432572130,85158,62.24,5050,5230,5030,6610,3570,5090,5079.64,2.73,0,-8001,5316,5202,5086,4972,4856,5260,5030,269,1520,500,3560,10,1,49603002,2510,2.74,0.20,12,0.17,1844.00,24975.00,12990,20231220,-61.05,4450,20241115,13.71,11660,-56.60,20240213,4450,13.71,20241115,12990,-61.05,20231220,4450,13.71,20241115,2.57,N,151860,500,268 억,,1353271,N,N,2,N,00,N +20241120,140859,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5070,-20,5,-0.39,391928100,77120,56.37,5050,5230,5030,6610,3570,5090,5082.06,2.73,0,-7174,5316,5202,5086,4972,4856,5260,5030,269,1520,500,3560,10,1,49603002,2515,2.75,0.20,12,0.16,1844.00,24975.00,12990,20231220,-60.97,4450,20241115,13.93,11660,-56.52,20240213,4450,13.93,20241115,12990,-60.97,20231220,4450,13.93,20241115,2.57,N,151860,500,268 억,,1353271,N,N,2,N,00,N +20241120,130901,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5070,-20,5,-0.39,339844520,66852,48.86,5050,5230,5030,6610,3570,5090,5083.54,2.73,0,-204,5316,5202,5086,4972,4856,5260,5030,269,1520,500,3560,10,1,49603002,2515,2.75,0.20,12,0.13,1844.00,24975.00,12990,20231220,-60.97,4450,20241115,13.93,11660,-56.52,20240213,4450,13.93,20241115,12990,-60.97,20231220,4450,13.93,20241115,2.57,N,151860,500,268 억,,1353271,N,N,2,N,00,N +20241120,120859,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5090,0,3,0.00,298240650,58619,42.84,5050,5230,5030,6610,3570,5090,5087.78,2.73,0,575,5316,5202,5086,4972,4856,5260,5030,269,1520,500,3560,10,1,49603002,2525,2.76,0.20,12,0.12,1844.00,24975.00,12990,20231220,-60.82,4450,20241115,14.38,11660,-56.35,20240213,4450,14.38,20241115,12990,-60.82,20231220,4450,14.38,20241115,2.57,N,151860,500,268 억,,1353271,N,N,2,N,00,N +20241120,110902,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5080,-10,5,-0.20,271428600,53325,38.98,5050,5230,5030,6610,3570,5090,5090.08,2.73,0,2209,5316,5202,5086,4972,4856,5260,5030,269,1520,500,3560,10,1,49603002,2520,2.75,0.20,12,0.11,1844.00,24975.00,12990,20231220,-60.89,4450,20241115,14.16,11660,-56.43,20240213,4450,14.16,20241115,12990,-60.89,20231220,4450,14.16,20241115,2.57,N,151860,500,268 억,,1353271,N,N,2,N,00,N +20241120,100900,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5080,-10,5,-0.20,198085320,38829,28.38,5050,5230,5030,6610,3570,5090,5101.48,2.73,0,-801,5316,5202,5086,4972,4856,5260,5030,269,1520,500,3560,10,1,49603002,2520,2.75,0.20,12,0.08,1844.00,24975.00,12990,20231220,-60.89,4450,20241115,14.16,11660,-56.43,20240213,4450,14.16,20241115,12990,-60.89,20231220,4450,14.16,20241115,2.57,N,151860,500,268 억,,1353271,N,N,2,N,00,N +20241120,090858,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5180,90,2,1.77,57067120,11068,8.09,5050,5230,5050,6610,3570,5090,5156.05,2.73,0,3183,5316,5202,5086,4972,4856,5260,5030,269,1520,500,3560,10,1,49603002,2569,2.81,0.21,12,0.02,1844.00,24975.00,12990,20231220,-60.12,4450,20241115,16.40,11660,-55.57,20240213,4450,16.40,20241115,12990,-60.12,20231220,4450,16.40,20241115,2.57,N,151860,500,268 억,,1353271,N,N,2,N,00,N 20241119,160811,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5090,-20,5,-0.39,692097535,136203,11.71,5010,5200,4970,6640,3580,5110,5081.33,2.73,0,369,5980,5545,5035,4600,4090,5762,4817,269,1530,500,3570,10,1,49603002,2525,2.76,0.20,12,0.27,1844.00,24975.00,12990,20231220,-60.82,4450,20241115,14.38,11660,-56.35,20240213,4450,14.38,20241115,12990,-60.82,20231220,4450,14.38,20241115,2.59,N,151860,500,268 억,,1353170,N,N,2,N,00,N 20241119,150824,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5100,-10,5,-0.20,656879005,129283,11.11,5010,5200,4970,6640,3580,5110,5080.90,2.73,0,-721,5980,5545,5035,4600,4090,5762,4817,269,1530,500,3570,10,1,49603002,2530,2.77,0.20,12,0.26,1844.00,24975.00,12990,20231220,-60.74,4450,20241115,14.61,11660,-56.26,20240213,4450,14.61,20241115,12990,-60.74,20231220,4450,14.61,20241115,2.59,N,151860,500,268 억,,1353170,N,N,220,N,00,N 20241119,140823,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5130,20,2,0.39,454393375,89599,7.70,5010,5170,4970,6640,3580,5110,5071.34,2.73,0,-7606,5980,5545,5035,4600,4090,5762,4817,269,1530,500,3570,10,1,49603002,2545,2.78,0.21,12,0.18,1844.00,24975.00,12990,20231220,-60.51,4450,20241115,15.28,11660,-56.00,20240213,4450,15.28,20241115,12990,-60.51,20231220,4450,15.28,20241115,2.59,N,151860,500,268 억,,1353170,N,N,220,N,00,N diff --git a/151910/price/prices-20241101.csv b/151910/price/prices-20241101.csv index 299704c57190..2557cacb6051 100644 --- a/151910/price/prices-20241101.csv +++ b/151910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160846,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241120,150857,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241120,140900,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241120,130901,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241120,120859,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241120,110902,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241120,100900,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241120,090858,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20241119,160811,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20241119,150824,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20241119,140823,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N diff --git a/152550/price/prices-20241101.csv b/152550/price/prices-20241101.csv index f7fafb270ea8..da92f105e8e1 100644 --- a/152550/price/prices-20241101.csv +++ b/152550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160846,57,100.00,KOSPI,, ,N,N,N,N, ,N,346,-2,5,-0.57,343511125,988970,133.04,353,353,344,452,244,348,347.34,0.14,0,0,354,351,349,346,344,350,345,3501,104,0,210,1,1,70020000,242,0.00,0.00,12,1.41,0.00,0.00,649,20240607,-46.69,329,20231226,5.17,649,-46.69,20240607,335,3.28,20240102,649,-46.69,20240607,329,5.17,20231226,0.01,N,152550,0,3501 억,,99715,N,N,0,N,00,N +20241120,150857,57,100.00,KOSPI,, ,N,N,N,N, ,N,346,-2,5,-0.57,325636545,937181,126.07,353,353,345,452,244,348,347.46,0.14,0,0,354,351,349,346,344,350,345,3501,104,0,210,1,1,70020000,242,0.00,0.00,12,1.34,0.00,0.00,649,20240607,-46.69,329,20231226,5.17,649,-46.69,20240607,335,3.28,20240102,649,-46.69,20240607,329,5.17,20231226,0.01,N,152550,0,3501 억,,99715,N,N,0,N,00,N +20241120,140900,57,100.00,KOSPI,, ,N,N,N,N, ,N,348,0,3,0.00,168157740,484463,65.17,353,353,345,452,244,348,347.10,0.14,0,0,354,351,349,346,344,350,345,3501,104,0,210,1,1,70020000,244,0.00,0.00,12,0.69,0.00,0.00,649,20240607,-46.38,329,20231226,5.78,649,-46.38,20240607,335,3.88,20240102,649,-46.38,20240607,329,5.78,20231226,0.01,N,152550,0,3501 억,,99715,N,N,0,N,00,N +20241120,130902,57,100.00,KOSPI,, ,N,N,N,N, ,N,349,1,2,0.29,156749243,451633,60.75,353,353,345,452,244,348,347.07,0.14,0,0,354,351,349,346,344,350,345,3501,104,0,210,1,1,70020000,244,0.00,0.00,12,0.65,0.00,0.00,649,20240607,-46.22,329,20231226,6.08,649,-46.22,20240607,335,4.18,20240102,649,-46.22,20240607,329,6.08,20231226,0.01,N,152550,0,3501 억,,99715,N,N,0,N,00,N +20241120,120900,57,100.00,KOSPI,, ,N,N,N,N, ,N,347,-1,5,-0.29,142806337,411514,55.36,353,353,345,452,244,348,347.03,0.14,0,0,354,351,349,346,344,350,345,3501,104,0,210,1,1,70020000,243,0.00,0.00,12,0.59,0.00,0.00,649,20240607,-46.53,329,20231226,5.47,649,-46.53,20240607,335,3.58,20240102,649,-46.53,20240607,329,5.47,20231226,0.01,N,152550,0,3501 억,,99715,N,N,0,N,00,N +20241120,110902,57,100.00,KOSPI,, ,N,N,N,N, ,N,347,-1,5,-0.29,106223460,305912,41.15,353,353,345,452,244,348,347.24,0.14,0,0,354,351,349,346,344,350,345,3501,104,0,210,1,1,70020000,243,0.00,0.00,12,0.44,0.00,0.00,649,20240607,-46.53,329,20231226,5.47,649,-46.53,20240607,335,3.58,20240102,649,-46.53,20240607,329,5.47,20231226,0.01,N,152550,0,3501 억,,99715,N,N,0,N,00,N +20241120,100900,57,100.00,KOSPI,, ,N,N,N,N, ,N,347,-1,5,-0.29,80813269,232514,31.28,353,353,346,452,244,348,347.56,0.14,0,0,354,351,349,346,344,350,345,3501,104,0,210,1,1,70020000,243,0.00,0.00,12,0.33,0.00,0.00,649,20240607,-46.53,329,20231226,5.47,649,-46.53,20240607,335,3.58,20240102,649,-46.53,20240607,329,5.47,20231226,0.01,N,152550,0,3501 억,,99715,N,N,0,N,00,N +20241120,090859,57,100.00,KOSPI,, ,N,N,N,N, ,N,350,2,2,0.57,12635645,36111,4.86,353,353,348,452,244,348,349.91,0.14,0,0,354,351,349,346,344,350,345,3501,104,0,210,1,1,70020000,245,0.00,0.00,12,0.05,0.00,0.00,649,20240607,-46.07,329,20231226,6.38,649,-46.07,20240607,335,4.48,20240102,649,-46.07,20240607,329,6.38,20231226,0.01,N,152550,0,3501 억,,99715,N,N,0,N,00,N 20241119,160811,57,100.00,KOSPI,, ,N,N,N,N, ,N,348,-1,5,-0.29,257541639,738022,107.99,352,352,347,453,245,349,348.97,0.29,0,0,360,354,350,344,340,357,347,3501,104,0,210,1,1,70020000,244,0.00,0.00,12,1.05,0.00,0.00,649,20240607,-46.38,329,20231226,5.78,649,-46.38,20240607,335,3.88,20240102,649,-46.38,20240607,329,5.78,20231226,0.01,N,152550,0,3501 억,,206120,N,N,0,N,00,N 20241119,150824,57,100.00,KOSPI,, ,N,N,N,N, ,N,349,0,3,0.00,235431224,674572,98.71,352,352,347,453,245,349,349.01,0.29,0,0,360,354,350,344,340,357,347,3501,104,0,210,1,1,70020000,244,0.00,0.00,12,0.96,0.00,0.00,649,20240607,-46.22,329,20231226,6.08,649,-46.22,20240607,335,4.18,20240102,649,-46.22,20240607,329,6.08,20231226,0.01,N,152550,0,3501 억,,206120,N,N,0,N,00,N 20241119,140823,57,100.00,KOSPI,, ,N,N,N,N, ,N,350,1,2,0.29,209734195,600759,87.91,352,352,347,453,245,349,349.12,0.29,0,0,360,354,350,344,340,357,347,3501,104,0,210,1,1,70020000,245,0.00,0.00,12,0.86,0.00,0.00,649,20240607,-46.07,329,20231226,6.38,649,-46.07,20240607,335,4.48,20240102,649,-46.07,20240607,329,6.38,20231226,0.01,N,152550,0,3501 억,,206120,N,N,0,N,00,N diff --git a/153460/price/prices-20241101.csv b/153460/price/prices-20241101.csv index c02dbd6cc1b7..a41376160d2e 100644 --- a/153460/price/prices-20241101.csv +++ b/153460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6560,-10,5,-0.15,4792100,733,55.45,6570,6710,6440,8540,4600,6570,6537.65,0.00,0,0,6663,6616,6543,6496,6423,6640,6520,33,1970,500,4730,10,1,6530014,428,-29.82,1.33,12,0.01,-220.00,4922.00,8730,20240112,-24.86,5850,20240906,12.14,8730,-24.86,20240112,5850,12.14,20240906,8730,-24.86,20240112,5850,12.14,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241120,150858,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6530,-40,5,-0.61,3498200,536,40.54,6570,6710,6440,8540,4600,6570,6526.49,0.00,0,17,6663,6616,6543,6496,6423,6640,6520,33,1970,500,4730,10,1,6530014,426,-29.68,1.33,12,0.01,-220.00,4922.00,8730,20240112,-25.20,5850,20240906,11.62,8730,-25.20,20240112,5850,11.62,20240906,8730,-25.20,20240112,5850,11.62,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241120,140900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6490,-80,5,-1.22,2364590,362,27.38,6570,6710,6440,8540,4600,6570,6532.02,0.00,0,84,6663,6616,6543,6496,6423,6640,6520,33,1970,500,4730,10,1,6530014,424,-29.50,1.32,12,0.01,-220.00,4922.00,8730,20240112,-25.66,5850,20240906,10.94,8730,-25.66,20240112,5850,10.94,20240906,8730,-25.66,20240112,5850,10.94,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241120,130902,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6490,-80,5,-1.22,2247770,344,26.02,6570,6710,6440,8540,4600,6570,6534.22,0.00,0,84,6663,6616,6543,6496,6423,6640,6520,33,1970,500,4730,10,1,6530014,424,-29.50,1.32,12,0.01,-220.00,4922.00,8730,20240112,-25.66,5850,20240906,10.94,8730,-25.66,20240112,5850,10.94,20240906,8730,-25.66,20240112,5850,10.94,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241120,120900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6440,-130,5,-1.98,2234780,342,25.87,6570,6710,6440,8540,4600,6570,6534.44,0.00,0,84,6663,6616,6543,6496,6423,6640,6520,33,1970,500,4730,10,1,6530014,421,-29.27,1.31,12,0.01,-220.00,4922.00,8730,20240112,-26.23,5850,20240906,10.09,8730,-26.23,20240112,5850,10.09,20240906,8730,-26.23,20240112,5850,10.09,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241120,110903,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6440,-130,5,-1.98,2234780,342,25.87,6570,6710,6440,8540,4600,6570,6534.44,0.00,0,84,6663,6616,6543,6496,6423,6640,6520,33,1970,500,4730,10,1,6530014,421,-29.27,1.31,12,0.01,-220.00,4922.00,8730,20240112,-26.23,5850,20240906,10.09,8730,-26.23,20240112,5850,10.09,20240906,8730,-26.23,20240112,5850,10.09,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241120,100901,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6700,130,2,1.98,1147900,174,13.16,6570,6710,6480,8540,4600,6570,6597.13,0.00,0,67,6663,6616,6543,6496,6423,6640,6520,33,1970,500,4730,10,1,6530014,438,-30.45,1.36,12,0.00,-220.00,4922.00,8730,20240112,-23.25,5850,20240906,14.53,8730,-23.25,20240112,5850,14.53,20240906,8730,-23.25,20240112,5850,14.53,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241120,090859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6570,0,3,0.00,32850,5,0.38,6570,6570,6570,8540,4600,6570,6570.00,0.00,0,0,6663,6616,6543,6496,6423,6640,6520,33,1970,500,4730,10,1,6530014,429,-29.86,1.33,12,0.00,-220.00,4922.00,8730,20240112,-24.74,5850,20240906,12.31,8730,-24.74,20240112,5850,12.31,20240906,8730,-24.74,20240112,5850,12.31,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20241119,160811,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6570,-20,5,-0.30,8644880,1321,109.99,6510,6590,6470,8560,4620,6590,6544.19,0.00,0,-7,6763,6676,6513,6426,6263,6595,6345,33,1970,500,4740,10,1,6530014,429,-29.86,1.33,12,0.02,-220.00,4922.00,8730,20240112,-24.74,5850,20240906,12.31,8730,-24.74,20240112,5850,12.31,20240906,8730,-24.74,20240112,5850,12.31,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20241119,150824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,-40,5,-0.61,7089780,1084,90.26,6510,6590,6470,8560,4620,6590,6540.39,0.00,0,-7,6763,6676,6513,6426,6263,6595,6345,33,1970,500,4740,10,1,6530014,428,-29.77,1.33,12,0.02,-220.00,4922.00,8730,20240112,-24.97,5850,20240906,11.97,8730,-24.97,20240112,5850,11.97,20240906,8730,-24.97,20240112,5850,11.97,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20241119,140824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6510,-80,5,-1.21,1765320,271,22.56,6510,6590,6470,8560,4620,6590,6514.10,0.00,0,-7,6763,6676,6513,6426,6263,6595,6345,33,1970,500,4740,10,1,6530014,425,-29.59,1.32,12,0.00,-220.00,4922.00,8730,20240112,-25.43,5850,20240906,11.28,8730,-25.43,20240112,5850,11.28,20240906,8730,-25.43,20240112,5850,11.28,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N diff --git a/153490/price/prices-20241101.csv b/153490/price/prices-20241101.csv index c0934d389b2a..325028139a43 100644 --- a/153490/price/prices-20241101.csv +++ b/153490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,722,6,2,0.84,125493016,175383,86.27,726,726,710,930,502,716,715.48,2.17,0,-2056,756,736,720,700,684,746,710,257,214,500,500,1,1,51480000,372,6.88,0.44,12,0.34,105.00,1631.00,1229,20240111,-41.25,660,20240805,9.39,1229,-41.25,20240111,660,9.39,20240805,1229,-41.25,20240111,660,9.39,20240805,1.37,N,153490,500,257 억,,1117608,N,N,0,N,00,N +20241120,150858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,718,2,2,0.28,123478851,172593,84.89,726,726,710,930,502,716,715.43,2.17,0,-1150,756,736,720,700,684,746,710,257,214,500,500,1,1,51480000,370,6.84,0.44,12,0.34,105.00,1631.00,1229,20240111,-41.58,660,20240805,8.79,1229,-41.58,20240111,660,8.79,20240805,1229,-41.58,20240111,660,8.79,20240805,1.37,N,153490,500,257 억,,1117608,N,N,0,N,00,N +20241120,140901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,718,2,2,0.28,107235532,150054,73.81,726,726,710,930,502,716,714.65,2.17,0,1048,756,736,720,700,684,746,710,257,214,500,500,1,1,51480000,370,6.84,0.44,12,0.29,105.00,1631.00,1229,20240111,-41.58,660,20240805,8.79,1229,-41.58,20240111,660,8.79,20240805,1229,-41.58,20240111,660,8.79,20240805,1.37,N,153490,500,257 억,,1117608,N,N,0,N,00,N +20241120,130902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,716,0,3,0.00,99522004,139281,68.51,726,726,710,930,502,716,714.54,2.17,0,66,756,736,720,700,684,746,710,257,214,500,500,1,1,51480000,369,6.82,0.44,12,0.27,105.00,1631.00,1229,20240111,-41.74,660,20240805,8.48,1229,-41.74,20240111,660,8.48,20240805,1229,-41.74,20240111,660,8.48,20240805,1.37,N,153490,500,257 억,,1117608,N,N,0,N,00,N +20241120,120900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,718,2,2,0.28,83740551,117254,57.67,726,726,710,930,502,716,714.18,2.17,0,-1662,756,736,720,700,684,746,710,257,214,500,500,1,1,51480000,370,6.84,0.44,12,0.23,105.00,1631.00,1229,20240111,-41.58,660,20240805,8.79,1229,-41.58,20240111,660,8.79,20240805,1229,-41.58,20240111,660,8.79,20240805,1.37,N,153490,500,257 억,,1117608,N,N,0,N,00,N +20241120,110903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,713,-3,5,-0.42,78703508,110226,54.22,726,726,710,930,502,716,714.02,2.17,0,-2171,756,736,720,700,684,746,710,257,214,500,500,1,1,51480000,367,6.79,0.44,12,0.21,105.00,1631.00,1229,20240111,-41.99,660,20240805,8.03,1229,-41.99,20240111,660,8.03,20240805,1229,-41.99,20240111,660,8.03,20240805,1.37,N,153490,500,257 억,,1117608,N,N,0,N,00,N +20241120,100901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,715,-1,5,-0.14,59761499,83709,41.17,726,726,710,930,502,716,713.92,2.17,0,-2607,756,736,720,700,684,746,710,257,214,500,500,1,1,51480000,368,6.81,0.44,12,0.16,105.00,1631.00,1229,20240111,-41.82,660,20240805,8.33,1229,-41.82,20240111,660,8.33,20240805,1229,-41.82,20240111,660,8.33,20240805,1.37,N,153490,500,257 억,,1117608,N,N,0,N,00,N +20241120,090859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,716,0,3,0.00,1841253,2546,1.25,726,726,716,930,502,716,723.19,2.17,0,-848,756,736,720,700,684,746,710,257,214,500,500,1,1,51480000,369,6.82,0.44,12,0.00,105.00,1631.00,1229,20240111,-41.74,660,20240805,8.48,1229,-41.74,20240111,660,8.48,20240805,1229,-41.74,20240111,660,8.48,20240805,1.37,N,153490,500,257 억,,1117608,N,N,0,N,00,N 20241119,160812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,716,9,2,1.27,144990794,203006,25.51,707,740,704,919,495,707,714.22,2.17,0,-4631,735,721,696,682,657,728,689,257,212,500,490,1,1,51480000,369,6.82,0.44,12,0.39,105.00,1631.00,1229,20240111,-41.74,660,20240805,8.48,1229,-41.74,20240111,660,8.48,20240805,1229,-41.74,20240111,660,8.48,20240805,1.34,N,153490,500,257 억,,1115874,N,N,0,N,00,N 20241119,150825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,712,5,2,0.71,137964968,193152,24.27,707,740,704,919,495,707,714.28,2.17,0,-2519,735,721,696,682,657,728,689,257,212,500,490,1,1,51480000,367,6.78,0.44,12,0.38,105.00,1631.00,1229,20240111,-42.07,660,20240805,7.88,1229,-42.07,20240111,660,7.88,20240805,1229,-42.07,20240111,660,7.88,20240805,1.34,N,153490,500,257 억,,1115874,N,N,0,N,00,N 20241119,140824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,716,9,2,1.27,102516036,143287,18.01,707,740,704,919,495,707,715.46,2.17,0,-7051,735,721,696,682,657,728,689,257,212,500,490,1,1,51480000,369,6.82,0.44,12,0.28,105.00,1631.00,1229,20240111,-41.74,660,20240805,8.48,1229,-41.74,20240111,660,8.48,20240805,1229,-41.74,20240111,660,8.48,20240805,1.34,N,153490,500,257 억,,1115874,N,N,0,N,00,N diff --git a/153710/price/prices-20241101.csv b/153710/price/prices-20241101.csv index 71f00b84f362..3bce465f554d 100644 --- a/153710/price/prices-20241101.csv +++ b/153710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,0,3,0.00,23159655,4868,1079.38,4785,4785,4690,6190,3340,4765,4757.53,0.18,0,-518,5025,4895,4800,4670,4575,4960,4735,73,1425,500,3430,5,1,14669958,699,-28.70,2.78,12,0.03,-166.00,1714.00,7870,20231120,-39.45,4450,20241113,7.08,7640,-37.63,20240527,4450,7.08,20241113,7870,-39.45,20231120,4450,7.08,20241113,0.25,N,153710,500,73 억,,26415,N,N,0,N,00,N +20241120,150858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4760,-5,5,-0.10,22169075,4660,1033.26,4785,4785,4690,6190,3340,4765,4757.31,0.18,0,-518,5025,4895,4800,4670,4575,4960,4735,73,1425,500,3430,5,1,14669958,698,-28.67,2.78,12,0.03,-166.00,1714.00,7870,20231120,-39.52,4450,20241113,6.97,7640,-37.70,20240527,4450,6.97,20241113,7870,-39.52,20231120,4450,6.97,20241113,0.25,N,153710,500,73 억,,26415,N,N,0,N,00,N +20241120,140901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,0,3,0.00,20505315,4310,955.65,4785,4785,4690,6190,3340,4765,4757.61,0.18,0,-518,5025,4895,4800,4670,4575,4960,4735,73,1425,500,3430,5,1,14669958,699,-28.70,2.78,12,0.03,-166.00,1714.00,7870,20231120,-39.45,4450,20241113,7.08,7640,-37.63,20240527,4450,7.08,20241113,7870,-39.45,20231120,4450,7.08,20241113,0.25,N,153710,500,73 억,,26415,N,N,0,N,00,N +20241120,130902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,0,3,0.00,20505315,4310,955.65,4785,4785,4690,6190,3340,4765,4757.61,0.18,0,-518,5025,4895,4800,4670,4575,4960,4735,73,1425,500,3430,5,1,14669958,699,-28.70,2.78,12,0.03,-166.00,1714.00,7870,20231120,-39.45,4450,20241113,7.08,7640,-37.63,20240527,4450,7.08,20241113,7870,-39.45,20231120,4450,7.08,20241113,0.25,N,153710,500,73 억,,26415,N,N,0,N,00,N +20241120,120900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4760,-5,5,-0.10,10737565,2258,500.67,4785,4785,4690,6190,3340,4765,4755.34,0.18,0,-301,5025,4895,4800,4670,4575,4960,4735,73,1425,500,3430,5,1,14669958,698,-28.67,2.78,12,0.02,-166.00,1714.00,7870,20231120,-39.52,4450,20241113,6.97,7640,-37.70,20240527,4450,6.97,20241113,7870,-39.52,20231120,4450,6.97,20241113,0.25,N,153710,500,73 억,,26415,N,N,0,N,00,N +20241120,110903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,0,3,0.00,5354355,1128,250.11,4785,4785,4690,6190,3340,4765,4746.77,0.18,0,-8,5025,4895,4800,4670,4575,4960,4735,73,1425,500,3430,5,1,14669958,699,-28.70,2.78,12,0.01,-166.00,1714.00,7870,20231120,-39.45,4450,20241113,7.08,7640,-37.63,20240527,4450,7.08,20241113,7870,-39.45,20231120,4450,7.08,20241113,0.25,N,153710,500,73 억,,26415,N,N,0,N,00,N +20241120,100901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,0,3,0.00,4860610,1023,226.83,4785,4785,4700,6190,3340,4765,4751.33,0.18,0,-8,5025,4895,4800,4670,4575,4960,4735,73,1425,500,3430,5,1,14669958,699,-28.70,2.78,12,0.01,-166.00,1714.00,7870,20231120,-39.45,4450,20241113,7.08,7640,-37.63,20240527,4450,7.08,20241113,7870,-39.45,20231120,4450,7.08,20241113,0.25,N,153710,500,73 억,,26415,N,N,0,N,00,N +20241120,090900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4780,15,2,0.31,176920,37,8.20,4785,4785,4715,6190,3340,4765,4781.62,0.18,0,-8,5025,4895,4800,4670,4575,4960,4735,73,1425,500,3430,5,1,14669958,701,-28.80,2.79,12,0.00,-166.00,1714.00,7870,20231120,-39.26,4450,20241113,7.42,7640,-37.43,20240527,4450,7.42,20241113,7870,-39.26,20231120,4450,7.42,20241113,0.25,N,153710,500,73 억,,26415,N,N,0,N,00,N 20241119,160812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,15,2,0.32,2151700,451,8.56,4755,4930,4705,6170,3325,4750,4770.95,0.18,0,-10,4863,4806,4693,4636,4523,4835,4665,73,1420,500,3420,5,1,14669958,699,-28.70,2.78,12,0.00,-166.00,1714.00,7870,20231120,-39.45,4450,20241113,7.08,7640,-37.63,20240527,4450,7.08,20241113,7870,-39.45,20231120,4450,7.08,20241113,0.25,N,153710,500,73 억,,26425,N,N,0,N,00,N 20241119,150825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,15,2,0.32,1984925,416,7.90,4755,4930,4705,6170,3325,4750,4771.45,0.18,0,-10,4863,4806,4693,4636,4523,4835,4665,73,1420,500,3420,5,1,14669958,699,-28.70,2.78,12,0.00,-166.00,1714.00,7870,20231120,-39.45,4450,20241113,7.08,7640,-37.63,20240527,4450,7.08,20241113,7870,-39.45,20231120,4450,7.08,20241113,0.25,N,153710,500,73 억,,26425,N,N,0,N,00,N 20241119,140824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,15,2,0.32,1837210,385,7.31,4755,4930,4705,6170,3325,4750,4771.97,0.18,0,-10,4863,4806,4693,4636,4523,4835,4665,73,1420,500,3420,5,1,14669958,699,-28.70,2.78,12,0.00,-166.00,1714.00,7870,20231120,-39.45,4450,20241113,7.08,7640,-37.63,20240527,4450,7.08,20241113,7870,-39.45,20231120,4450,7.08,20241113,0.25,N,153710,500,73 억,,26425,N,N,0,N,00,N diff --git a/154030/price/prices-20241101.csv b/154030/price/prices-20241101.csv index e0e34b8eb313..6934b67e9d5b 100644 --- a/154030/price/prices-20241101.csv +++ b/154030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160847,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2030,32,2,1.60,29202214,14495,89.53,1998,2035,1995,2595,1399,1998,2014.64,0.55,0,-2201,2042,2019,2007,1984,1972,2014,1979,58,597,500,1470,5,1,11591352,235,-9.85,1.08,09,0.13,-206.00,1877.00,3105,20240904,-34.62,1950,20241114,4.10,3105,-34.62,20240904,1950,4.10,20241114,3105,-34.62,20240904,1950,4.10,20241114,0.22,N,154030,500,57 억,,63289,N,N,0,N,00,N +20241120,150859,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2010,12,2,0.60,28195699,13996,86.45,1998,2035,1995,2595,1399,1998,2014.55,0.55,0,-2198,2042,2019,2007,1984,1972,2014,1979,58,597,500,1470,5,1,11591352,233,-9.76,1.07,09,0.12,-206.00,1877.00,3105,20240904,-35.27,1950,20241114,3.08,3105,-35.27,20240904,1950,3.08,20241114,3105,-35.27,20240904,1950,3.08,20241114,0.22,N,154030,500,57 억,,63289,N,N,0,N,00,N +20241120,140901,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2020,22,2,1.10,25791374,12797,79.04,1998,2035,1995,2595,1399,1998,2015.42,0.55,0,-2274,2042,2019,2007,1984,1972,2014,1979,58,597,500,1470,5,1,11591352,234,-9.81,1.08,09,0.11,-206.00,1877.00,3105,20240904,-34.94,1950,20241114,3.59,3105,-34.94,20240904,1950,3.59,20241114,3105,-34.94,20240904,1950,3.59,20241114,0.22,N,154030,500,57 억,,63289,N,N,0,N,00,N +20241120,130903,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2000,2,2,0.10,13051667,6503,40.17,1998,2030,1995,2595,1399,1998,2007.02,0.55,0,-228,2042,2019,2007,1984,1972,2014,1979,58,597,500,1470,5,1,11591352,232,-9.71,1.07,09,0.06,-206.00,1877.00,3105,20240904,-35.59,1950,20241114,2.56,3105,-35.59,20240904,1950,2.56,20241114,3105,-35.59,20240904,1950,2.56,20241114,0.22,N,154030,500,57 억,,63289,N,N,0,N,00,N +20241120,120901,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2015,17,2,0.85,10775653,5366,33.14,1998,2030,1995,2595,1399,1998,2008.14,0.55,0,-133,2042,2019,2007,1984,1972,2014,1979,58,597,500,1470,5,1,11591352,234,-9.78,1.07,09,0.05,-206.00,1877.00,3105,20240904,-35.10,1950,20241114,3.33,3105,-35.10,20240904,1950,3.33,20241114,3105,-35.10,20240904,1950,3.33,20241114,0.22,N,154030,500,57 억,,63289,N,N,0,N,00,N +20241120,110904,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2005,7,2,0.35,7869138,3917,24.19,1998,2025,1995,2595,1399,1998,2008.97,0.55,0,-76,2042,2019,2007,1984,1972,2014,1979,58,597,500,1470,5,1,11591352,232,-9.73,1.07,09,0.03,-206.00,1877.00,3105,20240904,-35.43,1950,20241114,2.82,3105,-35.43,20240904,1950,2.82,20241114,3105,-35.43,20240904,1950,2.82,20241114,0.22,N,154030,500,57 억,,63289,N,N,0,N,00,N +20241120,100901,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2010,12,2,0.60,4383883,2184,13.49,1998,2020,1995,2595,1399,1998,2007.27,0.55,0,-1,2042,2019,2007,1984,1972,2014,1979,58,597,500,1470,5,1,11591352,233,-9.76,1.07,09,0.02,-206.00,1877.00,3105,20240904,-35.27,1950,20241114,3.08,3105,-35.27,20240904,1950,3.08,20241114,3105,-35.27,20240904,1950,3.08,20241114,0.22,N,154030,500,57 억,,63289,N,N,0,N,00,N +20241120,090900,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1998,0,3,0.00,313735,157,0.97,1998,2005,1995,2595,1399,1998,1998.31,0.55,0,-23,2042,2019,2007,1984,1972,2014,1979,58,597,500,1470,1,1,11591352,232,-9.70,1.06,09,0.00,-206.00,1877.00,3105,20240904,-35.65,1950,20241114,2.46,3105,-35.65,20240904,1950,2.46,20241114,3105,-35.65,20240904,1950,2.46,20241114,0.22,N,154030,500,57 억,,63289,N,N,0,N,00,N 20241119,160812,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1998,-7,5,-0.35,32362200,16174,63.52,2025,2030,1995,2605,1405,2005,2000.90,0.53,0,1659,2077,2040,2008,1971,1939,2039,1970,58,600,500,1480,1,1,11591352,232,-9.70,1.06,09,0.14,-206.00,1877.00,3105,20240904,-35.65,1950,20241114,2.46,3105,-35.65,20240904,1950,2.46,20241114,3105,-35.65,20240904,1950,2.46,20241114,0.22,N,154030,500,57 억,,61630,N,N,0,N,00,N 20241119,150825,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2000,-5,5,-0.25,28298111,14141,55.54,2025,2030,1995,2605,1405,2005,2001.14,0.53,0,1762,2077,2040,2008,1971,1939,2039,1970,58,600,500,1480,5,1,11591352,232,-9.71,1.07,09,0.12,-206.00,1877.00,3105,20240904,-35.59,1950,20241114,2.56,3105,-35.59,20240904,1950,2.56,20241114,3105,-35.59,20240904,1950,2.56,20241114,0.22,N,154030,500,57 억,,61630,N,N,0,N,00,N 20241119,140824,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2000,-5,5,-0.25,21534136,10759,42.25,2025,2030,1995,2605,1405,2005,2001.50,0.53,0,1859,2077,2040,2008,1971,1939,2039,1970,58,600,500,1480,5,1,11591352,232,-9.71,1.07,09,0.09,-206.00,1877.00,3105,20240904,-35.59,1950,20241114,2.56,3105,-35.59,20240904,1950,2.56,20241114,3105,-35.59,20240904,1950,2.56,20241114,0.22,N,154030,500,57 억,,61630,N,N,0,N,00,N diff --git a/154040/price/prices-20241101.csv b/154040/price/prices-20241101.csv index 13e6866ef59d..dae3f2621294 100644 --- a/154040/price/prices-20241101.csv +++ b/154040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160848,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1110,-6,5,-0.54,28882913,25972,37.91,1105,1121,1105,1450,782,1116,1112.08,0.92,0,-2439,1141,1128,1113,1100,1085,1135,1107,90,334,500,780,1,1,17950094,199,0.80,0.33,12,0.14,1392.00,3322.00,2075,20231120,-46.51,1001,20241115,10.89,2000,-44.50,20240111,1001,10.89,20241115,2075,-46.51,20231120,1001,10.89,20241115,0.02,N,154040,500,89 억,,164823,N,N,0,N,00,N +20241120,150859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1119,3,2,0.27,27432834,24673,36.01,1105,1120,1105,1450,782,1116,1111.86,0.92,0,-2063,1141,1128,1113,1100,1085,1135,1107,90,334,500,780,1,1,17950094,201,0.80,0.34,12,0.14,1392.00,3322.00,2075,20231120,-46.07,1001,20241115,11.79,2000,-44.05,20240111,1001,11.79,20241115,2075,-46.07,20231120,1001,11.79,20241115,0.02,N,154040,500,89 억,,164823,N,N,0,N,00,N +20241120,140901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1115,-1,5,-0.09,23919749,21509,31.39,1105,1120,1105,1450,782,1116,1112.08,0.92,0,-2116,1141,1128,1113,1100,1085,1135,1107,90,334,500,780,1,1,17950094,200,0.80,0.34,12,0.12,1392.00,3322.00,2075,20231120,-46.27,1001,20241115,11.39,2000,-44.25,20240111,1001,11.39,20241115,2075,-46.27,20231120,1001,11.39,20241115,0.02,N,154040,500,89 억,,164823,N,N,0,N,00,N +20241120,130903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1110,-6,5,-0.54,23193840,20858,30.44,1105,1120,1105,1450,782,1116,1111.99,0.92,0,-2099,1141,1128,1113,1100,1085,1135,1107,90,334,500,780,1,1,17950094,199,0.80,0.33,12,0.12,1392.00,3322.00,2075,20231120,-46.51,1001,20241115,10.89,2000,-44.50,20240111,1001,10.89,20241115,2075,-46.51,20231120,1001,10.89,20241115,0.02,N,154040,500,89 억,,164823,N,N,0,N,00,N +20241120,120901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1120,4,2,0.36,20395783,18343,26.77,1105,1120,1105,1450,782,1116,1111.91,0.92,0,-2045,1141,1128,1113,1100,1085,1135,1107,90,334,500,780,1,1,17950094,201,0.80,0.34,12,0.10,1392.00,3322.00,2075,20231120,-46.02,1001,20241115,11.89,2000,-44.00,20240111,1001,11.89,20241115,2075,-46.02,20231120,1001,11.89,20241115,0.02,N,154040,500,89 억,,164823,N,N,0,N,00,N +20241120,110904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1114,-2,5,-0.18,15719788,14155,20.66,1105,1118,1105,1450,782,1116,1110.55,0.92,0,-1434,1141,1128,1113,1100,1085,1135,1107,90,334,500,780,1,1,17950094,200,0.80,0.34,12,0.08,1392.00,3322.00,2075,20231120,-46.31,1001,20241115,11.29,2000,-44.30,20240111,1001,11.29,20241115,2075,-46.31,20231120,1001,11.29,20241115,0.02,N,154040,500,89 억,,164823,N,N,0,N,00,N +20241120,100902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1116,0,3,0.00,14375541,12949,18.90,1105,1116,1105,1450,782,1116,1110.17,0.92,0,-1111,1141,1128,1113,1100,1085,1135,1107,90,334,500,780,1,1,17950094,200,0.80,0.34,12,0.07,1392.00,3322.00,2075,20231120,-46.22,1001,20241115,11.49,2000,-44.20,20240111,1001,11.49,20241115,2075,-46.22,20231120,1001,11.49,20241115,0.02,N,154040,500,89 억,,164823,N,N,0,N,00,N +20241120,090900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1105,-11,5,-0.99,4574776,4138,6.04,1105,1110,1105,1450,782,1116,1105.55,0.92,0,-429,1141,1128,1113,1100,1085,1135,1107,90,334,500,780,1,1,17950094,198,0.79,0.33,12,0.02,1392.00,3322.00,2075,20231120,-46.75,1001,20241115,10.39,2000,-44.75,20240111,1001,10.39,20241115,2075,-46.75,20231120,1001,10.39,20241115,0.02,N,154040,500,89 억,,164823,N,N,0,N,00,N 20241119,160812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1116,16,2,1.45,74837912,67612,82.93,1104,1126,1098,1430,770,1100,1106.74,0.97,0,-12453,1153,1126,1098,1071,1043,1140,1085,90,330,500,770,1,1,17950094,200,0.80,0.34,12,0.38,1392.00,3322.00,2075,20231120,-46.22,1001,20241115,11.49,2000,-44.20,20240111,1001,11.49,20241115,2075,-46.22,20231120,1001,11.49,20241115,0.02,N,154040,500,89 억,,173677,N,N,0,N,00,N 20241119,150826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1113,13,2,1.18,70112798,63368,77.73,1104,1126,1098,1430,770,1100,1106.44,0.97,0,-12391,1153,1126,1098,1071,1043,1140,1085,90,330,500,770,1,1,17950094,200,0.80,0.34,12,0.35,1392.00,3322.00,2075,20231120,-46.36,1001,20241115,11.19,2000,-44.35,20240111,1001,11.19,20241115,2075,-46.36,20231120,1001,11.19,20241115,0.02,N,154040,500,89 억,,173677,N,N,0,N,00,N 20241119,140825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1108,8,2,0.73,36303523,32690,40.10,1104,1126,1102,1430,770,1100,1110.54,0.97,0,-3750,1153,1126,1098,1071,1043,1140,1085,90,330,500,770,1,1,17950094,199,0.80,0.33,12,0.18,1392.00,3322.00,2075,20231120,-46.60,1001,20241115,10.69,2000,-44.60,20240111,1001,10.69,20241115,2075,-46.60,20231120,1001,10.69,20241115,0.02,N,154040,500,89 억,,173677,N,N,0,N,00,N diff --git a/155650/price/prices-20241101.csv b/155650/price/prices-20241101.csv index 051820fbc42f..1195b97e4be3 100644 --- a/155650/price/prices-20241101.csv +++ b/155650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160848,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3755,-55,5,-1.44,83395195,22091,52.74,3810,3810,3750,4950,2670,3810,3775.24,1.93,0,-542,3906,3857,3776,3727,3646,3882,3752,100,1140,500,2660,5,1,19474358,731,5.35,0.60,12,0.11,702.00,6238.00,6080,20231221,-38.24,3320,20240806,13.10,5850,-35.81,20240408,3320,13.10,20240806,6080,-38.24,20231221,3320,13.10,20240806,2.73,N,155650,500,99 억,,376360,N,N,0,N,00,N +20241120,150859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3790,-20,5,-0.52,67887350,17973,42.91,3810,3810,3750,4950,2670,3810,3777.19,1.93,0,668,3906,3857,3776,3727,3646,3882,3752,100,1140,500,2660,5,1,19474358,738,5.40,0.61,12,0.09,702.00,6238.00,6080,20231221,-37.66,3320,20240806,14.16,5850,-35.21,20240408,3320,14.16,20240806,6080,-37.66,20231221,3320,14.16,20240806,2.73,N,155650,500,99 억,,376360,N,N,0,N,00,N +20241120,140902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3790,-20,5,-0.52,66671700,17652,42.14,3810,3810,3750,4950,2670,3810,3777.01,1.93,0,806,3906,3857,3776,3727,3646,3882,3752,100,1140,500,2660,5,1,19474358,738,5.40,0.61,12,0.09,702.00,6238.00,6080,20231221,-37.66,3320,20240806,14.16,5850,-35.21,20240408,3320,14.16,20240806,6080,-37.66,20231221,3320,14.16,20240806,2.73,N,155650,500,99 억,,376360,N,N,0,N,00,N +20241120,130903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3750,-60,5,-1.57,21438385,5695,13.60,3810,3810,3750,4950,2670,3810,3764.42,1.93,0,-2344,3906,3857,3776,3727,3646,3882,3752,100,1140,500,2660,5,1,19474358,730,5.34,0.60,12,0.03,702.00,6238.00,6080,20231221,-38.32,3320,20240806,12.95,5850,-35.90,20240408,3320,12.95,20240806,6080,-38.32,20231221,3320,12.95,20240806,2.73,N,155650,500,99 억,,376360,N,N,0,N,00,N +20241120,120901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3760,-50,5,-1.31,19917205,5290,12.63,3810,3810,3750,4950,2670,3810,3765.07,1.93,0,-2244,3906,3857,3776,3727,3646,3882,3752,100,1140,500,2660,5,1,19474358,732,5.36,0.60,12,0.03,702.00,6238.00,6080,20231221,-38.16,3320,20240806,13.25,5850,-35.73,20240408,3320,13.25,20240806,6080,-38.16,20231221,3320,13.25,20240806,2.73,N,155650,500,99 억,,376360,N,N,0,N,00,N +20241120,110904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3770,-40,5,-1.05,5554785,1471,3.51,3810,3810,3760,4950,2670,3810,3776.20,1.93,0,-270,3906,3857,3776,3727,3646,3882,3752,100,1140,500,2660,5,1,19474358,734,5.37,0.60,12,0.01,702.00,6238.00,6080,20231221,-37.99,3320,20240806,13.55,5850,-35.56,20240408,3320,13.55,20240806,6080,-37.99,20231221,3320,13.55,20240806,2.73,N,155650,500,99 억,,376360,N,N,0,N,00,N +20241120,100902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3790,-20,5,-0.52,3220320,852,2.03,3810,3810,3760,4950,2670,3810,3779.72,1.93,0,-200,3906,3857,3776,3727,3646,3882,3752,100,1140,500,2660,5,1,19474358,738,5.40,0.61,12,0.00,702.00,6238.00,6080,20231221,-37.66,3320,20240806,14.16,5850,-35.21,20240408,3320,14.16,20240806,6080,-37.66,20231221,3320,14.16,20240806,2.73,N,155650,500,99 억,,376360,N,N,0,N,00,N +20241120,090900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3775,-35,5,-0.92,1542905,407,0.97,3810,3810,3775,4950,2670,3810,3790.92,1.93,0,-86,3906,3857,3776,3727,3646,3882,3752,100,1140,500,2660,5,1,19474358,735,5.38,0.61,12,0.00,702.00,6238.00,6080,20231221,-37.91,3320,20240806,13.70,5850,-35.47,20240408,3320,13.70,20240806,6080,-37.91,20231221,3320,13.70,20240806,2.73,N,155650,500,99 억,,376360,N,N,0,N,00,N 20241119,160813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3810,70,2,1.87,156859110,41887,91.77,3700,3825,3695,4860,2620,3740,3744.82,1.94,0,-750,3846,3792,3691,3637,3536,3820,3665,100,1120,500,2610,5,1,19474358,742,5.43,0.61,12,0.22,702.00,6238.00,6080,20231221,-37.34,3320,20240806,14.76,5850,-34.87,20240408,3320,14.76,20240806,6080,-37.34,20231221,3320,14.76,20240806,2.75,N,155650,500,99 억,,377104,N,N,0,N,00,N 20241119,150826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3825,85,2,2.27,150175285,40128,87.91,3700,3825,3695,4860,2620,3740,3742.41,1.94,0,-663,3846,3792,3691,3637,3536,3820,3665,100,1120,500,2610,5,1,19474358,745,5.45,0.61,12,0.21,702.00,6238.00,6080,20231221,-37.09,3320,20240806,15.21,5850,-34.62,20240408,3320,15.21,20240806,6080,-37.09,20231221,3320,15.21,20240806,2.75,N,155650,500,99 억,,377104,N,N,0,N,00,N 20241119,140825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3775,35,2,0.94,103536915,27758,60.81,3700,3785,3695,4860,2620,3740,3729.98,1.94,0,362,3846,3792,3691,3637,3536,3820,3665,100,1120,500,2610,5,1,19474358,735,5.38,0.61,12,0.14,702.00,6238.00,6080,20231221,-37.91,3320,20240806,13.70,5850,-35.47,20240408,3320,13.70,20240806,6080,-37.91,20231221,3320,13.70,20240806,2.75,N,155650,500,99 억,,377104,N,N,0,N,00,N diff --git a/155660/price/prices-20241101.csv b/155660/price/prices-20241101.csv index 13a2334e029d..6c2c99b12e28 100644 --- a/155660/price/prices-20241101.csv +++ b/155660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160848,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3805,-55,5,-1.42,49926305,13063,772.96,3865,3870,3785,5010,2705,3860,3821.96,0.50,0,-393,3893,3876,3848,3831,3803,3885,3840,80,1150,500,2850,5,1,16000000,609,3.48,0.28,12,0.08,1093.00,13467.00,4720,20231117,-19.39,3535,20241115,7.64,4690,-18.87,20240603,3535,7.64,20241115,4690,-18.87,20240603,3535,7.64,20241115,1.20,N,155660,500,80 억,,80578,N,N,1,N,00,N +20241120,150859,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3830,-30,5,-0.78,39464510,10319,610.59,3865,3870,3785,5010,2705,3860,3824.45,0.50,0,-383,3893,3876,3848,3831,3803,3885,3840,80,1150,500,2850,5,1,16000000,613,3.50,0.28,12,0.06,1093.00,13467.00,4720,20231117,-18.86,3535,20241115,8.35,4690,-18.34,20240603,3535,8.35,20241115,4690,-18.34,20240603,3535,8.35,20241115,1.20,N,155660,500,80 억,,80578,N,N,0,N,00,N +20241120,140902,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3855,-5,5,-0.13,28313725,7413,438.64,3865,3870,3785,5010,2705,3860,3819.47,0.50,0,-315,3893,3876,3848,3831,3803,3885,3840,80,1150,500,2850,5,1,16000000,617,3.53,0.29,12,0.05,1093.00,13467.00,4720,20231117,-18.33,3535,20241115,9.05,4690,-17.80,20240603,3535,9.05,20241115,4690,-17.80,20240603,3535,9.05,20241115,1.20,N,155660,500,80 억,,80578,N,N,0,N,00,N +20241120,130904,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3855,-5,5,-0.13,24103285,6319,373.91,3865,3870,3785,5010,2705,3860,3814.41,0.50,0,-314,3893,3876,3848,3831,3803,3885,3840,80,1150,500,2850,5,1,16000000,617,3.53,0.29,12,0.04,1093.00,13467.00,4720,20231117,-18.33,3535,20241115,9.05,4690,-17.80,20240603,3535,9.05,20241115,4690,-17.80,20240603,3535,9.05,20241115,1.20,N,155660,500,80 억,,80578,N,N,0,N,00,N +20241120,120902,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3835,-25,5,-0.65,22348545,5864,346.98,3865,3865,3785,5010,2705,3860,3811.14,0.50,0,-311,3893,3876,3848,3831,3803,3885,3840,80,1150,500,2850,5,1,16000000,614,3.51,0.28,12,0.04,1093.00,13467.00,4720,20231117,-18.75,3535,20241115,8.49,4690,-18.23,20240603,3535,8.49,20241115,4690,-18.23,20240603,3535,8.49,20241115,1.20,N,155660,500,80 억,,80578,N,N,0,N,00,N +20241120,110905,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3845,-15,5,-0.39,16640645,4376,258.93,3865,3865,3785,5010,2705,3860,3802.71,0.50,0,-311,3893,3876,3848,3831,3803,3885,3840,80,1150,500,2850,5,1,16000000,615,3.52,0.29,12,0.03,1093.00,13467.00,4720,20231117,-18.54,3535,20241115,8.77,4690,-18.02,20240603,3535,8.77,20241115,4690,-18.02,20240603,3535,8.77,20241115,1.20,N,155660,500,80 억,,80578,N,N,0,N,00,N +20241120,100902,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3790,-70,5,-1.81,8255460,2171,128.46,3865,3865,3785,5010,2705,3860,3802.61,0.50,0,-77,3893,3876,3848,3831,3803,3885,3840,80,1150,500,2850,5,1,16000000,606,3.47,0.28,12,0.01,1093.00,13467.00,4720,20231117,-19.70,3535,20241115,7.21,4690,-19.19,20240603,3535,7.21,20241115,4690,-19.19,20240603,3535,7.21,20241115,1.20,N,155660,500,80 억,,80578,N,N,0,N,00,N +20241120,090901,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3865,5,2,0.13,409555,106,6.27,3865,3865,3860,5010,2705,3860,3863.73,0.50,0,-38,3893,3876,3848,3831,3803,3885,3840,80,1150,500,2850,5,1,16000000,618,3.54,0.29,12,0.00,1093.00,13467.00,4720,20231117,-18.11,3535,20241115,9.34,4690,-17.59,20240603,3535,9.34,20241115,4690,-17.59,20240603,3535,9.34,20241115,1.20,N,155660,500,80 억,,80578,N,N,0,N,00,N 20241119,160813,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3860,40,2,1.05,6505155,1690,15.25,3840,3865,3820,4965,2675,3820,3849.20,0.50,0,-2,3990,3905,3755,3670,3520,3947,3712,80,1145,500,2820,5,1,16000000,618,3.53,0.29,12,0.01,1093.00,13467.00,4720,20231117,-18.22,3535,20241115,9.19,4690,-17.70,20240603,3535,9.19,20241115,4690,-17.70,20240603,3535,9.19,20241115,1.20,N,155660,500,80 억,,80568,N,N,0,N,00,N 20241119,150826,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3845,25,2,0.65,3880355,1010,9.11,3840,3865,3820,4965,2675,3820,3841.94,0.50,0,-1,3990,3905,3755,3670,3520,3947,3712,80,1145,500,2820,5,1,16000000,615,3.52,0.29,12,0.01,1093.00,13467.00,4720,20231117,-18.54,3535,20241115,8.77,4690,-18.02,20240603,3535,8.77,20241115,4690,-18.02,20240603,3535,8.77,20241115,1.20,N,155660,500,80 억,,80568,N,N,0,N,00,N 20241119,140825,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3860,40,2,1.05,3711235,966,8.72,3840,3865,3820,4965,2675,3820,3841.86,0.50,0,11,3990,3905,3755,3670,3520,3947,3712,80,1145,500,2820,5,1,16000000,618,3.53,0.29,12,0.01,1093.00,13467.00,4720,20231117,-18.22,3535,20241115,9.19,4690,-17.70,20240603,3535,9.19,20241115,4690,-17.70,20240603,3535,9.19,20241115,1.20,N,155660,500,80 억,,80568,N,N,0,N,00,N diff --git a/156100/price/prices-20241101.csv b/156100/price/prices-20241101.csv index bca151009b89..75037737d624 100644 --- a/156100/price/prices-20241101.csv +++ b/156100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6700,-40,5,-0.59,115299530,17112,76.20,6740,6840,6650,8760,4720,6740,6737.93,2.32,0,4225,6920,6830,6730,6640,6540,6780,6590,100,2020,500,4850,10,1,19936743,1336,-60.91,3.78,12,0.09,-110.00,1773.00,10660,20231222,-37.15,5990,20240905,11.85,10640,-37.03,20240103,5990,11.85,20240905,10660,-37.15,20231222,5990,11.85,20240905,0.28,N,156100,500,99 억,,463438,N,N,2,N,00,N +20241120,150900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6740,0,3,0.00,110008410,16323,72.69,6740,6840,6650,8760,4720,6740,6739.47,2.32,0,4571,6920,6830,6730,6640,6540,6780,6590,100,2020,500,4850,10,1,19936743,1344,-61.27,3.80,12,0.08,-110.00,1773.00,10660,20231222,-36.77,5990,20240905,12.52,10640,-36.65,20240103,5990,12.52,20240905,10660,-36.77,20231222,5990,12.52,20240905,0.28,N,156100,500,99 억,,463438,N,N,3,N,00,N +20241120,140902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6740,0,3,0.00,78913400,11706,52.13,6740,6840,6650,8760,4720,6740,6741.28,2.32,0,3560,6920,6830,6730,6640,6540,6780,6590,100,2020,500,4850,10,1,19936743,1344,-61.27,3.80,12,0.06,-110.00,1773.00,10660,20231222,-36.77,5990,20240905,12.52,10640,-36.65,20240103,5990,12.52,20240905,10660,-36.77,20231222,5990,12.52,20240905,0.28,N,156100,500,99 억,,463438,N,N,3,N,00,N +20241120,130904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6790,50,2,0.74,73946270,10970,48.85,6740,6840,6650,8760,4720,6740,6740.77,2.32,0,3602,6920,6830,6730,6640,6540,6780,6590,100,2020,500,4850,10,1,19936743,1354,-61.73,3.83,12,0.06,-110.00,1773.00,10660,20231222,-36.30,5990,20240905,13.36,10640,-36.18,20240103,5990,13.36,20240905,10660,-36.30,20231222,5990,13.36,20240905,0.28,N,156100,500,99 억,,463438,N,N,3,N,00,N +20241120,120902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6750,10,2,0.15,72169610,10708,47.68,6740,6840,6650,8760,4720,6740,6739.78,2.32,0,3553,6920,6830,6730,6640,6540,6780,6590,100,2020,500,4850,10,1,19936743,1346,-61.36,3.81,12,0.05,-110.00,1773.00,10660,20231222,-36.68,5990,20240905,12.69,10640,-36.56,20240103,5990,12.69,20240905,10660,-36.68,20231222,5990,12.69,20240905,0.28,N,156100,500,99 억,,463438,N,N,3,N,00,N +20241120,110905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6790,50,2,0.74,60622680,9000,40.08,6740,6840,6650,8760,4720,6740,6735.85,2.32,0,3670,6920,6830,6730,6640,6540,6780,6590,100,2020,500,4850,10,1,19936743,1354,-61.73,3.83,12,0.05,-110.00,1773.00,10660,20231222,-36.30,5990,20240905,13.36,10640,-36.18,20240103,5990,13.36,20240905,10660,-36.30,20231222,5990,13.36,20240905,0.28,N,156100,500,99 억,,463438,N,N,3,N,00,N +20241120,100902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6700,-40,5,-0.59,34387140,5121,22.80,6740,6800,6650,8760,4720,6740,6714.93,2.32,0,1692,6920,6830,6730,6640,6540,6780,6590,100,2020,500,4850,10,1,19936743,1336,-60.91,3.78,12,0.03,-110.00,1773.00,10660,20231222,-37.15,5990,20240905,11.85,10640,-37.03,20240103,5990,11.85,20240905,10660,-37.15,20231222,5990,11.85,20240905,0.28,N,156100,500,99 억,,463438,N,N,3,N,00,N +20241120,090901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6730,-10,5,-0.15,6435380,953,4.24,6740,6800,6730,8760,4720,6740,6752.76,2.32,0,-295,6920,6830,6730,6640,6540,6780,6590,100,2020,500,4850,10,1,19936743,1342,-61.18,3.80,12,0.00,-110.00,1773.00,10660,20231222,-36.87,5990,20240905,12.35,10640,-36.75,20240103,5990,12.35,20240905,10660,-36.87,20231222,5990,12.35,20240905,0.28,N,156100,500,99 억,,463438,N,N,3,N,00,N 20241119,160813,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6740,-10,5,-0.15,147814440,22080,47.70,6750,6820,6630,8770,4730,6750,6694.49,2.33,0,-122,7263,7006,6843,6586,6423,6925,6505,100,2020,500,4860,10,1,19936743,1344,-61.27,3.80,12,0.11,-110.00,1773.00,10660,20231222,-36.77,5990,20240905,12.52,10640,-36.65,20240103,5990,12.52,20240905,10660,-36.77,20231222,5990,12.52,20240905,0.30,N,156100,500,99 억,,463561,N,N,3,N,00,N 20241119,150826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,10,2,0.15,140269850,20960,45.28,6750,6820,6630,8770,4730,6750,6692.26,2.33,0,472,7263,7006,6843,6586,6423,6925,6505,100,2020,500,4860,10,1,19936743,1348,-61.45,3.81,12,0.11,-110.00,1773.00,10660,20231222,-36.59,5990,20240905,12.85,10640,-36.47,20240103,5990,12.85,20240905,10660,-36.59,20231222,5990,12.85,20240905,0.30,N,156100,500,99 억,,463561,N,N,4,N,00,N 20241119,140826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6720,-30,5,-0.44,105652920,15771,34.07,6750,6820,6630,8770,4730,6750,6699.19,2.33,0,783,7263,7006,6843,6586,6423,6925,6505,100,2020,500,4860,10,1,19936743,1340,-61.09,3.79,12,0.08,-110.00,1773.00,10660,20231222,-36.96,5990,20240905,12.19,10640,-36.84,20240103,5990,12.19,20240905,10660,-36.96,20231222,5990,12.19,20240905,0.30,N,156100,500,99 억,,463561,N,N,4,N,00,N diff --git a/158430/price/prices-20241101.csv b/158430/price/prices-20241101.csv index 100edc93be4a..b59ba0372719 100644 --- a/158430/price/prices-20241101.csv +++ b/158430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160849,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,5850,-240,5,-3.94,47453790080,8016720,39.77,5980,6170,5640,7910,4270,6090,5919.41,1.26,0,-8068,7180,6635,5545,5000,3910,6907,5272,23,1820,100,4500,10,1,22602474,1322,13.96,1.60,12,35.47,419.00,3666.00,6170,20241120,-5.19,2885,20240805,102.77,6170,-5.19,20241120,2885,102.77,20240805,6170,-5.19,20241120,2885,102.77,20240805,4.93,N,158430,100,22 억,,283935,N,N,0,N,00,N +20241120,150900,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,5840,-250,5,-4.11,44206007670,7462897,37.03,5980,6170,5640,7910,4270,6090,5923.44,1.26,0,57221,7180,6635,5545,5000,3910,6907,5272,23,1820,100,4500,10,1,22602474,1320,13.94,1.59,12,33.02,419.00,3666.00,6170,20241120,-5.35,2885,20240805,102.43,6170,-5.35,20241120,2885,102.43,20240805,6170,-5.35,20241120,2885,102.43,20240805,4.93,N,158430,100,22 억,,283935,N,N,0,N,00,N +20241120,140903,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,5690,-400,5,-6.57,39804381910,6699200,33.24,5980,6170,5660,7910,4270,6090,5941.66,1.26,0,86827,7180,6635,5545,5000,3910,6907,5272,23,1820,100,4500,10,1,22602474,1286,13.58,1.55,12,29.64,419.00,3666.00,6170,20241120,-7.78,2885,20240805,97.23,6170,-7.78,20241120,2885,97.23,20240805,6170,-7.78,20241120,2885,97.23,20240805,4.93,N,158430,100,22 억,,283935,N,N,0,N,00,N +20241120,130904,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,5800,-290,5,-4.76,37186169260,6240470,30.96,5980,6170,5700,7910,4270,6090,5958.87,1.26,0,49141,7180,6635,5545,5000,3910,6907,5272,23,1820,100,4500,10,1,22602474,1311,13.84,1.58,12,27.61,419.00,3666.00,6170,20241120,-6.00,2885,20240805,101.04,6170,-6.00,20241120,2885,101.04,20240805,6170,-6.00,20241120,2885,101.04,20240805,4.93,N,158430,100,22 억,,283935,N,N,0,N,00,N +20241120,120902,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,5800,-290,5,-4.76,36024243400,6039324,29.96,5980,6170,5700,7910,4270,6090,5964.95,1.26,0,33917,7180,6635,5545,5000,3910,6907,5272,23,1820,100,4500,10,1,22602474,1311,13.84,1.58,12,26.72,419.00,3666.00,6170,20241120,-6.00,2885,20240805,101.04,6170,-6.00,20241120,2885,101.04,20240805,6170,-6.00,20241120,2885,101.04,20240805,4.93,N,158430,100,22 억,,283935,N,N,0,N,00,N +20241120,110905,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,5890,-200,5,-3.28,32813368890,5484575,27.21,5980,6170,5810,7910,4270,6090,5982.85,1.26,0,3418,7180,6635,5545,5000,3910,6907,5272,23,1820,100,4500,10,1,22602474,1331,14.06,1.61,12,24.27,419.00,3666.00,6170,20241120,-4.54,2885,20240805,104.16,6170,-4.54,20241120,2885,104.16,20240805,6170,-4.54,20241120,2885,104.16,20240805,4.93,N,158430,100,22 억,,283935,N,N,0,N,00,N +20241120,100903,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,5920,-170,5,-2.79,28879039180,4816046,23.89,5980,6170,5830,7910,4270,6090,5996.42,1.26,0,-7918,7180,6635,5545,5000,3910,6907,5272,23,1820,100,4500,10,1,22602474,1338,14.13,1.61,12,21.31,419.00,3666.00,6170,20241120,-4.05,2885,20240805,105.20,6170,-4.05,20241120,2885,105.20,20240805,6170,-4.05,20241120,2885,105.20,20240805,4.93,N,158430,100,22 억,,283935,N,N,0,N,00,N +20241120,090901,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,5910,-180,5,-2.96,12863702880,2139158,10.61,5980,6170,5880,7910,4270,6090,6013.44,1.26,0,153171,7180,6635,5545,5000,3910,6907,5272,23,1820,100,4500,10,1,22602474,1336,14.11,1.61,12,9.46,419.00,3666.00,6170,20241120,-4.21,2885,20240805,104.85,6170,-4.21,20241120,2885,104.85,20240805,6170,-4.21,20241120,2885,104.85,20240805,4.93,N,158430,100,22 억,,283935,N,N,0,N,00,N 20241119,160814,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,6090,1400,1,29.85,111016747890,20141355,4714.33,4710,6090,4455,6090,3285,4690,5511.75,2.91,0,-357928,4896,4792,4691,4587,4486,4845,4640,23,1400,100,3470,10,1,22602474,1376,14.53,1.66,12,89.11,419.00,3666.00,6090,20241119,0.00,2885,20240805,111.09,6090,0.00,20241119,2885,111.09,20240805,6090,0.00,20241119,2885,111.09,20240805,4.60,N,158430,100,22 억,,658764,N,N,0,N,00,N 20241119,150827,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,6090,1400,1,29.85,109850665140,19949880,4669.51,4710,6090,4455,6090,3285,4690,5506.33,2.91,0,-357928,4896,4792,4691,4587,4486,4845,4640,23,1400,100,3470,10,1,22602474,1376,14.53,1.66,12,88.26,419.00,3666.00,6090,20241119,0.00,2885,20240805,111.09,6090,0.00,20241119,2885,111.09,20240805,6090,0.00,20241119,2885,111.09,20240805,4.60,N,158430,100,22 억,,658764,N,N,0,N,00,N 20241119,140826,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,5760,1070,2,22.81,76232138930,14095202,3299.15,4710,5940,4455,6090,3285,4690,5408.38,2.91,0,-368926,4896,4792,4691,4587,4486,4845,4640,23,1400,100,3470,10,1,22602474,1302,13.75,1.57,12,62.36,419.00,3666.00,5940,20241119,-3.03,2885,20240805,99.65,5940,-3.03,20241119,2885,99.65,20240805,5940,-3.03,20241119,2885,99.65,20240805,4.60,N,158430,100,22 억,,658764,N,N,0,N,00,N diff --git a/159010/price/prices-20241101.csv b/159010/price/prices-20241101.csv index 789f1e7f160b..6ae8787ac63b 100644 --- a/159010/price/prices-20241101.csv +++ b/159010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160849,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4610,-20,5,-0.43,112400160,24482,157.95,4630,4655,4535,6010,3245,4630,4591.13,0.39,0,-2786,4873,4751,4688,4566,4503,4720,4535,67,1380,500,3240,5,1,13334739,615,17.20,1.03,12,0.18,268.00,4460.00,12700,20240409,-63.70,4535,20241120,1.65,12700,-63.70,20240409,4535,1.65,20241120,12700,-63.70,20240409,4535,1.65,20241120,1.12,N,159010,500,66 억,,52508,N,N,0,N,00,N +20241120,150900,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4640,10,2,0.22,107933365,23513,151.70,4630,4655,4535,6010,3245,4630,4590.37,0.39,0,-2679,4873,4751,4688,4566,4503,4720,4535,67,1380,500,3240,5,1,13334739,619,17.31,1.04,12,0.18,268.00,4460.00,12700,20240409,-63.46,4535,20241120,2.32,12700,-63.46,20240409,4535,2.32,20241120,12700,-63.46,20240409,4535,2.32,20241120,1.12,N,159010,500,66 억,,52508,N,N,0,N,00,N +20241120,140903,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4635,5,2,0.11,95695590,20868,134.63,4630,4655,4535,6010,3245,4630,4585.76,0.39,0,-2770,4873,4751,4688,4566,4503,4720,4535,67,1380,500,3240,5,1,13334739,618,17.29,1.04,12,0.16,268.00,4460.00,12700,20240409,-63.50,4535,20241120,2.21,12700,-63.50,20240409,4535,2.21,20241120,12700,-63.50,20240409,4535,2.21,20241120,1.12,N,159010,500,66 억,,52508,N,N,0,N,00,N +20241120,130904,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4595,-35,5,-0.76,87860980,19167,123.66,4630,4655,4535,6010,3245,4630,4583.97,0.39,0,-2720,4873,4751,4688,4566,4503,4720,4535,67,1380,500,3240,5,1,13334739,613,17.15,1.03,12,0.14,268.00,4460.00,12700,20240409,-63.82,4535,20241120,1.32,12700,-63.82,20240409,4535,1.32,20241120,12700,-63.82,20240409,4535,1.32,20241120,1.12,N,159010,500,66 억,,52508,N,N,0,N,00,N +20241120,120902,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4610,-20,5,-0.43,81796155,17851,115.17,4630,4655,4535,6010,3245,4630,4582.16,0.39,0,-3068,4873,4751,4688,4566,4503,4720,4535,67,1380,500,3240,5,1,13334739,615,17.20,1.03,12,0.13,268.00,4460.00,12700,20240409,-63.70,4535,20241120,1.65,12700,-63.70,20240409,4535,1.65,20241120,12700,-63.70,20240409,4535,1.65,20241120,1.12,N,159010,500,66 억,,52508,N,N,0,N,00,N +20241120,110905,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4610,-20,5,-0.43,77323760,16878,108.89,4630,4655,4535,6010,3245,4630,4581.33,0.39,0,-2768,4873,4751,4688,4566,4503,4720,4535,67,1380,500,3240,5,1,13334739,615,17.20,1.03,12,0.13,268.00,4460.00,12700,20240409,-63.70,4535,20241120,1.65,12700,-63.70,20240409,4535,1.65,20241120,12700,-63.70,20240409,4535,1.65,20241120,1.12,N,159010,500,66 억,,52508,N,N,0,N,00,N +20241120,100903,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4545,-85,5,-1.84,51811760,11320,73.03,4630,4655,4535,6010,3245,4630,4577.01,0.39,0,-4415,4873,4751,4688,4566,4503,4720,4535,67,1380,500,3240,5,1,13334739,606,16.96,1.02,12,0.08,268.00,4460.00,12700,20240409,-64.21,4535,20241120,0.22,12700,-64.21,20240409,4535,0.22,20241120,12700,-64.21,20240409,4535,0.22,20241120,1.12,N,159010,500,66 억,,52508,N,N,0,N,00,N +20241120,090901,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4655,25,2,0.54,2201120,473,3.05,4630,4655,4630,6010,3245,4630,4653.53,0.39,0,-17,4873,4751,4688,4566,4503,4720,4535,67,1380,500,3240,5,1,13334739,621,17.37,1.04,12,0.00,268.00,4460.00,12700,20240409,-63.35,4610,20241115,0.98,12700,-63.35,20240409,4610,0.98,20241115,12700,-63.35,20240409,4610,0.98,20241115,1.12,N,159010,500,66 억,,52508,N,N,0,N,00,N 20241119,160814,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4630,-155,5,-3.24,72218065,15489,89.80,4810,4810,4625,6220,3350,4785,4662.54,0.41,0,-1697,4965,4875,4815,4725,4665,4845,4695,67,1435,500,3340,5,1,13334739,617,17.28,1.04,12,0.12,268.00,4460.00,12700,20240409,-63.54,4610,20241115,0.43,12700,-63.54,20240409,4610,0.43,20241115,12700,-63.54,20240409,4610,0.43,20241115,1.12,N,159010,500,66 억,,54205,N,N,0,N,00,N 20241119,150827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4645,-140,5,-2.93,69597215,14923,86.52,4810,4810,4625,6220,3350,4785,4663.75,0.41,0,-1637,4965,4875,4815,4725,4665,4845,4695,67,1435,500,3340,5,1,13334739,619,17.33,1.04,12,0.11,268.00,4460.00,12700,20240409,-63.43,4610,20241115,0.76,12700,-63.43,20240409,4610,0.76,20241115,12700,-63.43,20240409,4610,0.76,20241115,1.12,N,159010,500,66 억,,54205,N,N,0,N,00,N 20241119,140826,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4645,-140,5,-2.93,61753435,13232,76.71,4810,4810,4630,6220,3350,4785,4666.98,0.41,0,-949,4965,4875,4815,4725,4665,4845,4695,67,1435,500,3340,5,1,13334739,619,17.33,1.04,12,0.10,268.00,4460.00,12700,20240409,-63.43,4610,20241115,0.76,12700,-63.43,20240409,4610,0.76,20241115,12700,-63.43,20240409,4610,0.76,20241115,1.12,N,159010,500,66 억,,54205,N,N,0,N,00,N diff --git a/159580/price/prices-20241101.csv b/159580/price/prices-20241101.csv index d926b3ce418a..c542b253fa28 100644 --- a/159580/price/prices-20241101.csv +++ b/159580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,-45,5,-1.07,224331895,54111,88.96,4220,4225,4095,5470,2950,4210,4145.72,1.34,0,-9439,4313,4261,4173,4121,4033,4287,4147,100,1260,500,3030,5,1,20032636,834,86.77,1.02,12,0.27,48.00,4070.00,8590,20240118,-51.51,3805,20240909,9.46,8590,-51.51,20240118,3805,9.46,20240909,8590,-51.51,20240118,3805,9.46,20240909,4.28,N,159580,500,100 억,,267506,N,N,0,N,00,N +20241120,150900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,-35,5,-0.83,213311265,51469,84.62,4220,4225,4095,5470,2950,4210,4144.41,1.34,0,-8503,4313,4261,4173,4121,4033,4287,4147,100,1260,500,3030,5,1,20032636,836,86.98,1.03,12,0.26,48.00,4070.00,8590,20240118,-51.40,3805,20240909,9.72,8590,-51.40,20240118,3805,9.72,20240909,8590,-51.40,20240118,3805,9.72,20240909,4.28,N,159580,500,100 억,,267506,N,N,0,N,00,N +20241120,140903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,-70,5,-1.66,152978625,36927,60.71,4220,4225,4095,5470,2950,4210,4142.66,1.34,0,-6470,4313,4261,4173,4121,4033,4287,4147,100,1260,500,3030,5,1,20032636,829,86.25,1.02,12,0.18,48.00,4070.00,8590,20240118,-51.80,3805,20240909,8.80,8590,-51.80,20240118,3805,8.80,20240909,8590,-51.80,20240118,3805,8.80,20240909,4.28,N,159580,500,100 억,,267506,N,N,0,N,00,N +20241120,130905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,-15,5,-0.36,119938735,28968,47.63,4220,4225,4095,5470,2950,4210,4140.29,1.34,0,-6752,4313,4261,4173,4121,4033,4287,4147,100,1260,500,3030,5,1,20032636,840,87.40,1.03,12,0.14,48.00,4070.00,8590,20240118,-51.16,3805,20240909,10.25,8590,-51.16,20240118,3805,10.25,20240909,8590,-51.16,20240118,3805,10.25,20240909,4.28,N,159580,500,100 억,,267506,N,N,0,N,00,N +20241120,120903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,-65,5,-1.54,108522860,26239,43.14,4220,4225,4095,5470,2950,4210,4135.82,1.34,0,-6544,4313,4261,4173,4121,4033,4287,4147,100,1260,500,3030,5,1,20032636,830,86.35,1.02,12,0.13,48.00,4070.00,8590,20240118,-51.75,3805,20240909,8.94,8590,-51.75,20240118,3805,8.94,20240909,8590,-51.75,20240118,3805,8.94,20240909,4.28,N,159580,500,100 억,,267506,N,N,0,N,00,N +20241120,110906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,-35,5,-0.83,106261545,25695,42.25,4220,4225,4095,5470,2950,4210,4135.38,1.34,0,-6379,4313,4261,4173,4121,4033,4287,4147,100,1260,500,3030,5,1,20032636,836,86.98,1.03,12,0.13,48.00,4070.00,8590,20240118,-51.40,3805,20240909,9.72,8590,-51.40,20240118,3805,9.72,20240909,8590,-51.40,20240118,3805,9.72,20240909,4.28,N,159580,500,100 억,,267506,N,N,0,N,00,N +20241120,100903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,-40,5,-0.95,95282855,23054,37.90,4220,4225,4095,5470,2950,4210,4132.90,1.34,0,-6907,4313,4261,4173,4121,4033,4287,4147,100,1260,500,3030,5,1,20032636,835,86.88,1.02,12,0.12,48.00,4070.00,8590,20240118,-51.46,3805,20240909,9.59,8590,-51.46,20240118,3805,9.59,20240909,8590,-51.46,20240118,3805,9.59,20240909,4.28,N,159580,500,100 억,,267506,N,N,0,N,00,N +20241120,090902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,5,2,0.12,4759285,1128,1.85,4220,4225,4195,5470,2950,4210,4219.56,1.34,0,-1066,4313,4261,4173,4121,4033,4287,4147,100,1260,500,3030,5,1,20032636,844,87.81,1.04,12,0.01,48.00,4070.00,8590,20240118,-50.93,3805,20240909,10.78,8590,-50.93,20240118,3805,10.78,20240909,8590,-50.93,20240118,3805,10.78,20240909,4.28,N,159580,500,100 억,,267506,N,N,0,N,00,N 20241119,160814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,75,2,1.81,253105700,60685,90.32,4135,4225,4085,5370,2895,4135,4170.75,1.29,0,9112,4251,4192,4146,4087,4041,4222,4117,100,1235,500,2970,5,1,20032636,843,87.71,1.03,12,0.30,48.00,4070.00,8590,20240118,-50.99,3805,20240909,10.64,8590,-50.99,20240118,3805,10.64,20240909,8590,-50.99,20240118,3805,10.64,20240909,4.36,N,159580,500,100 억,,258553,N,N,0,N,00,N 20241119,150827,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,50,2,1.21,237912940,57063,84.93,4135,4225,4085,5370,2895,4135,4169.30,1.29,0,7752,4251,4192,4146,4087,4041,4222,4117,100,1235,500,2970,5,1,20032636,838,87.19,1.03,12,0.28,48.00,4070.00,8590,20240118,-51.28,3805,20240909,9.99,8590,-51.28,20240118,3805,9.99,20240909,8590,-51.28,20240118,3805,9.99,20240909,4.36,N,159580,500,100 억,,258553,N,N,0,N,00,N 20241119,140826,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,70,2,1.69,198526780,47620,70.87,4135,4225,4085,5370,2895,4135,4168.98,1.29,0,6456,4251,4192,4146,4087,4041,4222,4117,100,1235,500,2970,5,1,20032636,842,87.60,1.03,12,0.24,48.00,4070.00,8590,20240118,-51.05,3805,20240909,10.51,8590,-51.05,20240118,3805,10.51,20240909,8590,-51.05,20240118,3805,10.51,20240909,4.36,N,159580,500,100 억,,258553,N,N,0,N,00,N diff --git a/159910/price/prices-20241101.csv b/159910/price/prices-20241101.csv index c2d3a2f8d7d6..d56899756376 100644 --- a/159910/price/prices-20241101.csv +++ b/159910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,643,-67,5,-9.44,966907402,1515751,14.42,669,669,615,923,497,710,637.89,1.02,0,22383,894,801,713,620,532,848,667,36,213,100,450,1,1,36410098,234,-2.41,1.25,12,4.16,-267.00,514.00,1431,20240627,-55.07,560,20241115,14.82,1431,-55.07,20240627,560,14.82,20241115,1431,-55.07,20240627,71,805.63,20231205,0.02,N,159910,100,36 억,,370056,N,N,0,N,00,N +20241120,150901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,628,-82,5,-11.55,912143743,1429566,13.60,669,669,615,923,497,710,638.05,1.02,0,25176,894,801,713,620,532,848,667,36,213,100,450,1,1,36410098,229,-2.35,1.22,12,3.93,-267.00,514.00,1431,20240627,-56.11,560,20241115,12.14,1431,-56.11,20240627,560,12.14,20241115,1431,-56.11,20240627,71,784.51,20231205,0.02,N,159910,100,36 억,,370056,N,N,0,N,00,N +20241120,140903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,629,-81,5,-11.41,867033450,1357711,12.91,669,669,615,923,497,710,638.60,1.02,0,26112,894,801,713,620,532,848,667,36,213,100,450,1,1,36410098,229,-2.36,1.22,12,3.73,-267.00,514.00,1431,20240627,-56.04,560,20241115,12.32,1431,-56.04,20240627,560,12.32,20241115,1431,-56.04,20240627,71,785.92,20231205,0.02,N,159910,100,36 억,,370056,N,N,0,N,00,N +20241120,130905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,627,-83,5,-11.69,829106988,1297318,12.34,669,669,615,923,497,710,639.09,1.02,0,25850,894,801,713,620,532,848,667,36,213,100,450,1,1,36410098,228,-2.35,1.22,12,3.56,-267.00,514.00,1431,20240627,-56.18,560,20241115,11.96,1431,-56.18,20240627,560,11.96,20241115,1431,-56.18,20240627,71,783.10,20231205,0.02,N,159910,100,36 억,,370056,N,N,0,N,00,N +20241120,120903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,628,-82,5,-11.55,773506542,1208683,11.50,669,669,615,923,497,710,639.96,1.02,0,23481,894,801,713,620,532,848,667,36,213,100,450,1,1,36410098,229,-2.35,1.22,12,3.32,-267.00,514.00,1431,20240627,-56.11,560,20241115,12.14,1431,-56.11,20240627,560,12.14,20241115,1431,-56.11,20240627,71,784.51,20231205,0.02,N,159910,100,36 억,,370056,N,N,0,N,00,N +20241120,110906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,633,-77,5,-10.85,691877295,1078868,10.26,669,669,615,923,497,710,641.30,1.02,0,20344,894,801,713,620,532,848,667,36,213,100,450,1,1,36410098,230,-2.37,1.23,12,2.96,-267.00,514.00,1431,20240627,-55.77,560,20241115,13.04,1431,-55.77,20240627,560,13.04,20241115,1431,-55.77,20240627,71,791.55,20231205,0.02,N,159910,100,36 억,,370056,N,N,0,N,00,N +20241120,100904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,631,-79,5,-11.13,614055459,956478,9.10,669,669,615,923,497,710,641.99,1.02,0,19973,894,801,713,620,532,848,667,36,213,100,450,1,1,36410098,230,-2.36,1.23,12,2.63,-267.00,514.00,1431,20240627,-55.90,560,20241115,12.68,1431,-55.90,20240627,560,12.68,20241115,1431,-55.90,20240627,71,788.73,20231205,0.02,N,159910,100,36 억,,370056,N,N,0,N,00,N +20241120,090902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,652,-58,5,-8.17,262018860,400736,3.81,669,669,640,923,497,710,653.84,1.02,0,65064,894,801,713,620,532,848,667,36,213,100,450,1,1,36410098,237,-2.44,1.27,12,1.10,-267.00,514.00,1431,20240627,-54.44,560,20241115,16.43,1431,-54.44,20240627,560,16.43,20241115,1431,-54.44,20240627,71,818.31,20231205,0.02,N,159910,100,36 억,,370056,N,N,0,N,00,N 20241119,160814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,710,90,2,14.52,8104287989,10375593,16544.04,625,806,625,806,434,620,781.19,1.06,0,-16122,646,633,623,610,600,628,605,36,186,100,390,1,1,36410098,259,-2.66,1.38,12,28.50,-267.00,514.00,1431,20240627,-50.38,560,20241115,26.79,1431,-50.38,20240627,560,26.79,20241115,1431,-50.38,20240627,71,900.00,20231205,0.02,N,159910,100,36 억,,386720,N,N,0,N,00,N 20241119,150827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,696,76,2,12.26,7284133256,9294128,14819.63,625,806,625,806,434,620,783.74,1.06,0,-2046,646,633,623,610,600,628,605,36,186,100,390,1,1,36410098,253,-2.61,1.35,12,25.53,-267.00,514.00,1431,20240627,-51.36,560,20241115,24.29,1431,-51.36,20240627,560,24.29,20241115,1431,-51.36,20240627,71,880.28,20231205,0.02,N,159910,100,36 억,,386720,Y,N,0,N,00,N 20241119,140827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,788,168,2,27.10,5877251362,7517886,11987.38,625,806,625,806,434,620,781.77,1.06,0,30106,646,633,623,610,600,628,605,36,186,100,390,1,1,36410098,287,-2.95,1.53,12,20.65,-267.00,514.00,1431,20240627,-44.93,560,20241115,40.71,1431,-44.93,20240627,560,40.71,20241115,1431,-44.93,20240627,71,1009.86,20231205,0.02,N,159910,100,36 억,,386720,N,N,0,N,00,N diff --git a/160190/price/prices-20241101.csv b/160190/price/prices-20241101.csv index 28914c7757f8..fee95285da97 100644 --- a/160190/price/prices-20241101.csv +++ b/160190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160850,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11300,-690,5,-5.75,22467053830,1960939,13.92,11940,11950,11080,15580,8400,11990,11456.66,0.21,0,198928,13836,12912,11166,10242,8496,13375,10705,154,3590,500,8390,10,1,30888000,3490,213.21,5.22,12,6.35,53.00,2165.00,21300,20240627,-46.95,6810,20241101,65.93,21300,-46.95,20240627,6810,65.93,20241101,21300,-46.95,20240627,6810,65.93,20241101,1.19,N,160190,500,154 억,,64224,N,N,0,N,00,N +20241120,150901,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11310,-680,5,-5.67,21018211760,1832515,13.01,11940,11950,11080,15580,8400,11990,11468.61,0.21,0,188170,13836,12912,11166,10242,8496,13375,10705,154,3590,500,8390,10,1,30888000,3493,213.40,5.22,12,5.93,53.00,2165.00,21300,20240627,-46.90,6810,20241101,66.08,21300,-46.90,20240627,6810,66.08,20241101,21300,-46.90,20240627,6810,66.08,20241101,1.19,N,160190,500,154 억,,64224,N,N,0,N,00,N +20241120,140904,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11280,-710,5,-5.92,19449397710,1693963,12.02,11940,11950,11080,15580,8400,11990,11480.55,0.21,0,191290,13836,12912,11166,10242,8496,13375,10705,154,3590,500,8390,10,1,30888000,3484,212.83,5.21,12,5.48,53.00,2165.00,21300,20240627,-47.04,6810,20241101,65.64,21300,-47.04,20240627,6810,65.64,20241101,21300,-47.04,20240627,6810,65.64,20241101,1.19,N,160190,500,154 억,,64224,N,N,0,N,00,N +20241120,130905,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11340,-650,5,-5.42,18597206300,1618734,11.49,11940,11950,11080,15580,8400,11990,11487.65,0.21,0,195629,13836,12912,11166,10242,8496,13375,10705,154,3590,500,8390,10,1,30888000,3503,213.96,5.24,12,5.24,53.00,2165.00,21300,20240627,-46.76,6810,20241101,66.52,21300,-46.76,20240627,6810,66.52,20241101,21300,-46.76,20240627,6810,66.52,20241101,1.19,N,160190,500,154 억,,64224,N,N,0,N,00,N +20241120,120903,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11350,-640,5,-5.34,17246170100,1499378,10.64,11940,11950,11080,15580,8400,11990,11501.08,0.21,0,194736,13836,12912,11166,10242,8496,13375,10705,154,3590,500,8390,10,1,30888000,3506,214.15,5.24,12,4.85,53.00,2165.00,21300,20240627,-46.71,6810,20241101,66.67,21300,-46.71,20240627,6810,66.67,20241101,21300,-46.71,20240627,6810,66.67,20241101,1.19,N,160190,500,154 억,,64224,N,N,0,N,00,N +20241120,110906,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11300,-690,5,-5.75,15936003060,1383385,9.82,11940,11950,11080,15580,8400,11990,11518.38,0.21,0,177777,13836,12912,11166,10242,8496,13375,10705,154,3590,500,8390,10,1,30888000,3490,213.21,5.22,12,4.48,53.00,2165.00,21300,20240627,-46.95,6810,20241101,65.93,21300,-46.95,20240627,6810,65.93,20241101,21300,-46.95,20240627,6810,65.93,20241101,1.19,N,160190,500,154 억,,64224,N,N,0,N,00,N +20241120,100904,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11330,-660,5,-5.50,13454493480,1165209,8.27,11940,11950,11080,15580,8400,11990,11545.52,0.21,0,177089,13836,12912,11166,10242,8496,13375,10705,154,3590,500,8390,10,1,30888000,3500,213.77,5.23,12,3.77,53.00,2165.00,21300,20240627,-46.81,6810,20241101,66.37,21300,-46.81,20240627,6810,66.37,20241101,21300,-46.81,20240627,6810,66.37,20241101,1.19,N,160190,500,154 억,,64224,N,N,0,N,00,N +20241120,090902,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11730,-260,5,-2.17,4310949880,364797,2.59,11940,11950,11660,15580,8400,11990,11815.73,0.21,0,75288,13836,12912,11166,10242,8496,13375,10705,154,3590,500,8390,10,1,30888000,3623,221.32,5.42,12,1.18,53.00,2165.00,21300,20240627,-44.93,6810,20241101,72.25,21300,-44.93,20240627,6810,72.25,20241101,21300,-44.93,20240627,6810,72.25,20241101,1.19,N,160190,500,154 억,,64224,N,N,0,N,00,N 20241119,160815,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11990,2530,2,26.74,153820015900,13928993,2555.05,9550,12090,9420,12290,6630,9460,11042.54,0.47,0,-84908,10006,9732,9596,9322,9186,9665,9255,154,2830,500,6620,10,1,30888000,3703,226.23,5.54,12,45.10,53.00,2165.00,21300,20240627,-43.71,6810,20241101,76.06,21300,-43.71,20240627,6810,76.06,20241101,21300,-43.71,20240627,6810,76.06,20241101,1.21,N,160190,500,154 억,,146407,N,N,0,N,00,N 20241119,150827,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11640,2180,2,23.04,139689906620,12743001,2337.50,9550,11970,9420,12290,6630,9460,10962.50,0.47,0,-64911,10006,9732,9596,9322,9186,9665,9255,154,2830,500,6620,10,1,30888000,3595,219.62,5.38,12,41.26,53.00,2165.00,21300,20240627,-45.35,6810,20241101,70.93,21300,-45.35,20240627,6810,70.93,20241101,21300,-45.35,20240627,6810,70.93,20241101,1.21,N,160190,500,154 억,,146407,N,N,0,N,00,N 20241119,140827,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10850,1390,2,14.69,89638901930,8418961,1544.32,9550,11330,9420,12290,6630,9460,10647.75,0.47,0,11595,10006,9732,9596,9322,9186,9665,9255,154,2830,500,6620,10,1,30888000,3351,204.72,5.01,12,27.26,53.00,2165.00,21300,20240627,-49.06,6810,20241101,59.32,21300,-49.06,20240627,6810,59.32,20241101,21300,-49.06,20240627,6810,59.32,20241101,1.21,N,160190,500,154 억,,146407,N,N,0,N,00,N diff --git a/160550/price/prices-20241101.csv b/160550/price/prices-20241101.csv index 6edef06f93a1..58fcfd982348 100644 --- a/160550/price/prices-20241101.csv +++ b/160550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160850,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2195,-15,5,-0.68,117121190,52788,100.66,2210,2250,2195,2870,1550,2210,2218.71,7.19,0,9758,2293,2251,2218,2176,2143,2272,2197,140,660,500,1540,5,1,27906106,613,-5.37,0.56,12,0.19,-409.00,3923.00,5340,20231219,-58.90,2020,20241115,8.66,5000,-56.10,20240103,2020,8.66,20241115,5340,-58.90,20231219,2020,8.66,20241115,1.38,N,160550,500,139 억,,2006428,N,N,0,N,00,N +20241120,150901,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2245,35,2,1.58,97439815,43888,83.69,2210,2250,2195,2870,1550,2210,2220.19,7.19,0,9675,2293,2251,2218,2176,2143,2272,2197,140,660,500,1540,5,1,27906106,626,-5.49,0.57,12,0.16,-409.00,3923.00,5340,20231219,-57.96,2020,20241115,11.14,5000,-55.10,20240103,2020,11.14,20241115,5340,-57.96,20231219,2020,11.14,20241115,1.38,N,160550,500,139 억,,2006428,N,N,0,N,00,N +20241120,140904,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2245,35,2,1.58,90099000,40600,77.42,2210,2250,2195,2870,1550,2210,2219.19,7.19,0,8300,2293,2251,2218,2176,2143,2272,2197,140,660,500,1540,5,1,27906106,626,-5.49,0.57,12,0.15,-409.00,3923.00,5340,20231219,-57.96,2020,20241115,11.14,5000,-55.10,20240103,2020,11.14,20241115,5340,-57.96,20231219,2020,11.14,20241115,1.38,N,160550,500,139 억,,2006428,N,N,0,N,00,N +20241120,130906,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2230,20,2,0.90,76032270,34304,65.41,2210,2250,2195,2870,1550,2210,2216.43,7.19,0,5278,2293,2251,2218,2176,2143,2272,2197,140,660,500,1540,5,1,27906106,622,-5.45,0.57,12,0.12,-409.00,3923.00,5340,20231219,-58.24,2020,20241115,10.40,5000,-55.40,20240103,2020,10.40,20241115,5340,-58.24,20231219,2020,10.40,20241115,1.38,N,160550,500,139 억,,2006428,N,N,0,N,00,N +20241120,120904,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2220,10,2,0.45,56047985,25310,48.26,2210,2250,2195,2870,1550,2210,2214.46,7.19,0,1151,2293,2251,2218,2176,2143,2272,2197,140,660,500,1540,5,1,27906106,620,-5.43,0.57,12,0.09,-409.00,3923.00,5340,20231219,-58.43,2020,20241115,9.90,5000,-55.60,20240103,2020,9.90,20241115,5340,-58.43,20231219,2020,9.90,20241115,1.38,N,160550,500,139 억,,2006428,N,N,0,N,00,N +20241120,110906,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2215,5,2,0.23,43711025,19753,37.67,2210,2250,2195,2870,1550,2210,2212.88,7.19,0,-2388,2293,2251,2218,2176,2143,2272,2197,140,660,500,1540,5,1,27906106,618,-5.42,0.56,12,0.07,-409.00,3923.00,5340,20231219,-58.52,2020,20241115,9.65,5000,-55.70,20240103,2020,9.65,20241115,5340,-58.52,20231219,2020,9.65,20241115,1.38,N,160550,500,139 억,,2006428,N,N,0,N,00,N +20241120,100904,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2215,5,2,0.23,22445450,10104,19.27,2210,2250,2210,2870,1550,2210,2221.44,7.19,0,-3549,2293,2251,2218,2176,2143,2272,2197,140,660,500,1540,5,1,27906106,618,-5.42,0.56,12,0.04,-409.00,3923.00,5340,20231219,-58.52,2020,20241115,9.65,5000,-55.70,20240103,2020,9.65,20241115,5340,-58.52,20231219,2020,9.65,20241115,1.38,N,160550,500,139 억,,2006428,N,N,0,N,00,N +20241120,090902,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2245,35,2,1.58,5341565,2384,4.55,2210,2250,2210,2870,1550,2210,2240.59,7.19,0,-1026,2293,2251,2218,2176,2143,2272,2197,140,660,500,1540,5,1,27906106,626,-5.49,0.57,12,0.01,-409.00,3923.00,5340,20231219,-57.96,2020,20241115,11.14,5000,-55.10,20240103,2020,11.14,20241115,5340,-57.96,20231219,2020,11.14,20241115,1.38,N,160550,500,139 억,,2006428,N,N,0,N,00,N 20241119,160815,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2210,20,2,0.91,116382390,52387,132.38,2190,2260,2185,2845,1535,2190,2221.59,7.16,0,8304,2243,2216,2173,2146,2103,2230,2160,140,655,500,1530,5,1,27906106,617,-5.40,0.56,12,0.19,-409.00,3923.00,5340,20231219,-58.61,2020,20241115,9.41,5000,-55.80,20240103,2020,9.41,20241115,5340,-58.61,20231219,2020,9.41,20241115,1.38,N,160550,500,139 억,,1998505,N,N,0,N,00,N 20241119,150828,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2230,40,2,1.83,114141740,51375,129.82,2190,2260,2185,2845,1535,2190,2221.74,7.16,0,8901,2243,2216,2173,2146,2103,2230,2160,140,655,500,1530,5,1,27906106,622,-5.45,0.57,12,0.18,-409.00,3923.00,5340,20231219,-58.24,2020,20241115,10.40,5000,-55.40,20240103,2020,10.40,20241115,5340,-58.24,20231219,2020,10.40,20241115,1.38,N,160550,500,139 억,,1998505,N,N,0,N,00,N 20241119,140827,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2225,35,2,1.60,105525190,47499,120.03,2190,2260,2185,2845,1535,2190,2221.63,7.16,0,12244,2243,2216,2173,2146,2103,2230,2160,140,655,500,1530,5,1,27906106,621,-5.44,0.57,12,0.17,-409.00,3923.00,5340,20231219,-58.33,2020,20241115,10.15,5000,-55.50,20240103,2020,10.15,20241115,5340,-58.33,20231219,2020,10.15,20241115,1.38,N,160550,500,139 억,,1998505,N,N,0,N,00,N diff --git a/160600/price/prices-20241101.csv b/160600/price/prices-20241101.csv index aafee2a7d6cc..4d21e4e2f23b 100644 --- a/160600/price/prices-20241101.csv +++ b/160600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160851,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231113,0.00,3100,20231113,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241120,150902,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231113,0.00,3100,20231113,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241120,140904,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231113,0.00,3100,20231113,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241120,130906,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231113,0.00,3100,20231113,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241120,120904,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231113,0.00,3100,20231113,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241120,110907,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231113,0.00,3100,20231113,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241120,100904,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231113,0.00,3100,20231113,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241120,090903,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231113,0.00,3100,20231113,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N 20241119,160815,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231110,0.00,3100,20231110,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N 20241119,150828,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231110,0.00,3100,20231110,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N 20241119,140827,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231110,0.00,3100,20231110,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N diff --git a/160980/price/prices-20241101.csv b/160980/price/prices-20241101.csv index 793ed271a95f..e2da3cada46f 100644 --- a/160980/price/prices-20241101.csv +++ b/160980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160851,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9030,-100,5,-1.10,410497430,45445,93.64,9140,9240,8930,11860,6400,9130,9032.84,2.42,0,-1340,9550,9340,9230,9020,8910,9285,8965,55,2730,500,6390,10,1,10924243,986,8.96,0.58,12,0.42,1008.00,15609.00,23750,20240529,-61.98,8930,20241120,1.12,23750,-61.98,20240529,8930,1.12,20241120,23750,-61.98,20240529,8930,1.12,20241120,1.54,N,160980,500,54 억,,264503,N,N,2,N,00,N +20241120,150902,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9000,-130,5,-1.42,392424140,43431,89.49,9140,9240,8930,11860,6400,9130,9035.58,2.42,0,-2428,9550,9340,9230,9020,8910,9285,8965,55,2730,500,6390,10,1,10924243,983,8.93,0.58,12,0.40,1008.00,15609.00,23750,20240529,-62.11,8930,20241120,0.78,23750,-62.11,20240529,8930,0.78,20241120,23750,-62.11,20240529,8930,0.78,20241120,1.54,N,160980,500,54 억,,264503,N,N,3,N,00,N +20241120,140905,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9020,-110,5,-1.20,311419850,34432,70.95,9140,9240,8930,11860,6400,9130,9044.49,2.42,0,-658,9550,9340,9230,9020,8910,9285,8965,55,2730,500,6390,10,1,10924243,985,8.95,0.58,12,0.32,1008.00,15609.00,23750,20240529,-62.02,8930,20241120,1.01,23750,-62.02,20240529,8930,1.01,20241120,23750,-62.02,20240529,8930,1.01,20241120,1.54,N,160980,500,54 억,,264503,N,N,3,N,00,N +20241120,130906,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9010,-120,5,-1.31,273611250,30253,62.33,9140,9240,8930,11860,6400,9130,9044.10,2.42,0,-2327,9550,9340,9230,9020,8910,9285,8965,55,2730,500,6390,10,1,10924243,984,8.94,0.58,12,0.28,1008.00,15609.00,23750,20240529,-62.06,8930,20241120,0.90,23750,-62.06,20240529,8930,0.90,20241120,23750,-62.06,20240529,8930,0.90,20241120,1.54,N,160980,500,54 억,,264503,N,N,3,N,00,N +20241120,120904,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9100,-30,5,-0.33,239816940,26520,54.64,9140,9240,8930,11860,6400,9130,9042.87,2.42,0,-3961,9550,9340,9230,9020,8910,9285,8965,55,2730,500,6390,10,1,10924243,994,9.03,0.58,12,0.24,1008.00,15609.00,23750,20240529,-61.68,8930,20241120,1.90,23750,-61.68,20240529,8930,1.90,20241120,23750,-61.68,20240529,8930,1.90,20241120,1.54,N,160980,500,54 억,,264503,N,N,3,N,00,N +20241120,110907,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9060,-70,5,-0.77,186973930,20674,42.60,9140,9240,8930,11860,6400,9130,9043.92,2.42,0,-8468,9550,9340,9230,9020,8910,9285,8965,55,2730,500,6390,10,1,10924243,990,8.99,0.58,12,0.19,1008.00,15609.00,23750,20240529,-61.85,8930,20241120,1.46,23750,-61.85,20240529,8930,1.46,20241120,23750,-61.85,20240529,8930,1.46,20241120,1.54,N,160980,500,54 억,,264503,N,N,3,N,00,N +20241120,100905,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9060,-70,5,-0.77,156136770,17266,35.58,9140,9240,8930,11860,6400,9130,9043.02,2.42,0,-9503,9550,9340,9230,9020,8910,9285,8965,55,2730,500,6390,10,1,10924243,990,8.99,0.58,12,0.16,1008.00,15609.00,23750,20240529,-61.85,8930,20241120,1.46,23750,-61.85,20240529,8930,1.46,20241120,23750,-61.85,20240529,8930,1.46,20241120,1.54,N,160980,500,54 억,,264503,N,N,3,N,00,N +20241120,090903,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9190,60,2,0.66,16629650,1807,3.72,9140,9240,9140,11860,6400,9130,9202.91,2.42,0,587,9550,9340,9230,9020,8910,9285,8965,55,2730,500,6390,10,1,10924243,1004,9.12,0.59,12,0.02,1008.00,15609.00,23750,20240529,-61.31,9120,20241119,0.77,23750,-61.31,20240529,9120,0.77,20241119,23750,-61.31,20240529,9120,0.77,20241119,1.54,N,160980,500,54 억,,264503,N,N,3,N,00,N 20241119,160815,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9130,-140,5,-1.51,444464290,48233,51.97,9390,9440,9120,12050,6490,9270,9215.07,2.33,0,9857,10256,9762,9476,8982,8696,9620,8840,55,2780,500,6480,10,1,10924243,997,9.06,0.58,12,0.44,1008.00,15609.00,23750,20240529,-61.56,9120,20241119,0.11,23750,-61.56,20240529,9120,0.11,20241119,23750,-61.56,20240529,9120,0.11,20241119,1.58,N,160980,500,54 억,,255057,N,N,3,N,00,N 20241119,150828,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9140,-130,5,-1.40,423345800,45921,49.48,9390,9440,9120,12050,6490,9270,9219.00,2.33,0,9218,10256,9762,9476,8982,8696,9620,8840,55,2780,500,6480,10,1,10924243,998,9.07,0.59,12,0.42,1008.00,15609.00,23750,20240529,-61.52,9120,20241119,0.22,23750,-61.52,20240529,9120,0.22,20241119,23750,-61.52,20240529,9120,0.22,20241119,1.58,N,160980,500,54 억,,255057,N,N,7,N,00,N 20241119,140828,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9170,-100,5,-1.08,326000200,35268,38.00,9390,9440,9160,12050,6490,9270,9243.51,2.33,0,5890,10256,9762,9476,8982,8696,9620,8840,55,2780,500,6480,10,1,10924243,1002,9.10,0.59,12,0.32,1008.00,15609.00,23750,20240529,-61.39,9160,20241119,0.11,23750,-61.39,20240529,9160,0.11,20241119,23750,-61.39,20240529,9160,0.11,20241119,1.58,N,160980,500,54 억,,255057,N,N,7,N,00,N diff --git a/161000/price/prices-20241101.csv b/161000/price/prices-20241101.csv index 836d797672bc..0b9a4f47eb5f 100644 --- a/161000/price/prices-20241101.csv +++ b/161000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160851,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8670,-300,5,-3.34,1442872860,164123,303.33,8970,9020,8660,11660,6280,8970,8791.51,0.69,0,-69633,9356,9162,8986,8792,8616,9260,8890,243,2690,500,6450,10,1,48648709,4218,12.75,0.57,12,0.34,680.00,15229.00,17110,20240103,-49.33,8230,20241115,5.35,17110,-49.33,20240103,8230,5.35,20241115,17110,-49.33,20240103,8230,5.35,20241115,1.83,N,161000,500,243 억,,336520,N,N,32,N,00,N +20241120,150902,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8690,-280,5,-3.12,1322049420,150198,277.59,8970,9020,8690,11660,6280,8970,8802.04,0.69,0,-64213,9356,9162,8986,8792,8616,9260,8890,243,2690,500,6450,10,1,48648709,4228,12.78,0.57,12,0.31,680.00,15229.00,17110,20240103,-49.21,8230,20241115,5.59,17110,-49.21,20240103,8230,5.59,20241115,17110,-49.21,20240103,8230,5.59,20241115,1.83,N,161000,500,243 억,,336520,N,N,28,N,00,N +20241120,140905,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8710,-260,5,-2.90,1066953350,120899,223.44,8970,9020,8690,11660,6280,8970,8825.16,0.69,0,-49127,9356,9162,8986,8792,8616,9260,8890,243,2690,500,6450,10,1,48648709,4237,12.81,0.57,12,0.25,680.00,15229.00,17110,20240103,-49.09,8230,20241115,5.83,17110,-49.09,20240103,8230,5.83,20241115,17110,-49.09,20240103,8230,5.83,20241115,1.83,N,161000,500,243 억,,336520,N,N,28,N,00,N +20241120,130906,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8780,-190,5,-2.12,776852200,87673,162.04,8970,9020,8780,11660,6280,8970,8860.79,0.69,0,-34993,9356,9162,8986,8792,8616,9260,8890,243,2690,500,6450,10,1,48648709,4271,12.91,0.58,12,0.18,680.00,15229.00,17110,20240103,-48.68,8230,20241115,6.68,17110,-48.68,20240103,8230,6.68,20241115,17110,-48.68,20240103,8230,6.68,20241115,1.83,N,161000,500,243 억,,336520,N,N,28,N,00,N +20241120,120905,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8830,-140,5,-1.56,580549700,65395,120.86,8970,9020,8780,11660,6280,8970,8877.58,0.69,0,-28872,9356,9162,8986,8792,8616,9260,8890,243,2690,500,6450,10,1,48648709,4296,12.99,0.58,12,0.13,680.00,15229.00,17110,20240103,-48.39,8230,20241115,7.29,17110,-48.39,20240103,8230,7.29,20241115,17110,-48.39,20240103,8230,7.29,20241115,1.83,N,161000,500,243 억,,336520,N,N,28,N,00,N +20241120,110907,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8870,-100,5,-1.11,318849390,35740,66.05,8970,9020,8850,11660,6280,8970,8921.36,0.69,0,-14768,9356,9162,8986,8792,8616,9260,8890,243,2690,500,6450,10,1,48648709,4315,13.04,0.58,12,0.07,680.00,15229.00,17110,20240103,-48.16,8230,20241115,7.78,17110,-48.16,20240103,8230,7.78,20241115,17110,-48.16,20240103,8230,7.78,20241115,1.83,N,161000,500,243 억,,336520,N,N,28,N,00,N +20241120,100905,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8950,-20,5,-0.22,156333400,17506,32.35,8970,9020,8850,11660,6280,8970,8930.27,0.69,0,-8637,9356,9162,8986,8792,8616,9260,8890,243,2690,500,6450,10,1,48648709,4354,13.16,0.59,12,0.04,680.00,15229.00,17110,20240103,-47.69,8230,20241115,8.75,17110,-47.69,20240103,8230,8.75,20241115,17110,-47.69,20240103,8230,8.75,20241115,1.83,N,161000,500,243 억,,336520,N,N,28,N,00,N +20241120,090903,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8990,20,2,0.22,8145700,908,1.68,8970,8990,8930,11660,6280,8970,8971.04,0.69,0,-214,9356,9162,8986,8792,8616,9260,8890,243,2690,500,6450,10,1,48648709,4374,13.22,0.59,12,0.00,680.00,15229.00,17110,20240103,-47.46,8230,20241115,9.23,17110,-47.46,20240103,8230,9.23,20241115,17110,-47.46,20240103,8230,9.23,20241115,1.83,N,161000,500,243 억,,336520,N,N,28,N,00,N 20241119,160816,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8970,20,2,0.22,476869440,53252,54.50,8810,9180,8810,11630,6270,8950,8954.96,0.72,0,-14098,9363,9156,8923,8716,8483,9260,8820,243,2680,500,6440,10,1,48648709,4364,13.19,0.59,12,0.11,680.00,15229.00,17110,20240103,-47.57,8230,20241115,8.99,17110,-47.57,20240103,8230,8.99,20241115,17110,-47.57,20240103,8230,8.99,20241115,1.91,N,161000,500,243 억,,350312,N,N,28,N,00,N 20241119,150828,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9020,70,2,0.78,452925930,50588,51.77,8810,9180,8810,11630,6270,8950,8953.23,0.72,0,-14952,9363,9156,8923,8716,8483,9260,8820,243,2680,500,6440,10,1,48648709,4388,13.26,0.59,12,0.10,680.00,15229.00,17110,20240103,-47.28,8230,20241115,9.60,17110,-47.28,20240103,8230,9.60,20241115,17110,-47.28,20240103,8230,9.60,20241115,1.91,N,161000,500,243 억,,350312,N,N,263,N,00,N 20241119,140828,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8990,40,2,0.45,406060360,45379,46.44,8810,9180,8810,11630,6270,8950,8948.20,0.72,0,-14407,9363,9156,8923,8716,8483,9260,8820,243,2680,500,6440,10,1,48648709,4374,13.22,0.59,12,0.09,680.00,15229.00,17110,20240103,-47.46,8230,20241115,9.23,17110,-47.46,20240103,8230,9.23,20241115,17110,-47.46,20240103,8230,9.23,20241115,1.91,N,161000,500,243 억,,350312,N,N,263,N,00,N diff --git a/161390/price/prices-20241101.csv b/161390/price/prices-20241101.csv index 92f4b37845c1..38fb5f0c7c3c 100644 --- a/161390/price/prices-20241101.csv +++ b/161390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160852,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38800,600,2,1.57,12859151950,331490,73.92,38200,39350,38100,49650,26750,38200,38791.97,38.24,0,46229,39333,38766,37883,37316,36433,39050,37600,619,11450,500,27500,50,1,123875069,48064,6.67,0.50,12,0.27,5814.00,77476.00,63300,20240416,-38.70,34500,20241029,12.46,63300,-38.70,20240416,34500,12.46,20241029,63300,-38.70,20240416,34500,12.46,20241029,0.18,N,161390,500,619 억,,47372318,N,N,2996,N,00,N +20241120,150902,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38800,600,2,1.57,11825203050,304844,67.98,38200,39350,38100,49650,26750,38200,38791.00,38.24,0,43960,39333,38766,37883,37316,36433,39050,37600,619,11450,500,27500,50,1,123875069,48064,6.67,0.50,12,0.25,5814.00,77476.00,63300,20240416,-38.70,34500,20241029,12.46,63300,-38.70,20240416,34500,12.46,20241029,63300,-38.70,20240416,34500,12.46,20241029,0.18,N,161390,500,619 억,,47372318,N,N,375,N,00,N +20241120,140905,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38750,550,2,1.44,9717085050,250530,55.87,38200,39350,38100,49650,26750,38200,38786.11,38.24,0,45586,39333,38766,37883,37316,36433,39050,37600,619,11450,500,27500,50,1,123875069,48002,6.66,0.50,12,0.20,5814.00,77476.00,63300,20240416,-38.78,34500,20241029,12.32,63300,-38.78,20240416,34500,12.32,20241029,63300,-38.78,20240416,34500,12.32,20241029,0.18,N,161390,500,619 억,,47372318,N,N,375,N,00,N +20241120,130907,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38650,450,2,1.18,8093035800,208550,46.51,38200,39350,38100,49650,26750,38200,38806.21,38.24,0,46840,39333,38766,37883,37316,36433,39050,37600,619,11450,500,27500,50,1,123875069,47878,6.65,0.50,12,0.17,5814.00,77476.00,63300,20240416,-38.94,34500,20241029,12.03,63300,-38.94,20240416,34500,12.03,20241029,63300,-38.94,20240416,34500,12.03,20241029,0.18,N,161390,500,619 억,,47372318,N,N,375,N,00,N +20241120,120905,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38550,350,2,0.92,7009939550,180489,40.25,38200,39350,38100,49650,26750,38200,38838.60,38.24,0,47724,39333,38766,37883,37316,36433,39050,37600,619,11450,500,27500,50,1,123875069,47754,6.63,0.50,12,0.15,5814.00,77476.00,63300,20240416,-39.10,34500,20241029,11.74,63300,-39.10,20240416,34500,11.74,20241029,63300,-39.10,20240416,34500,11.74,20241029,0.18,N,161390,500,619 억,,47372318,N,N,375,N,00,N +20241120,110908,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38850,650,2,1.70,5547583000,142712,31.82,38200,39350,38100,49650,26750,38200,38872.58,38.24,0,47418,39333,38766,37883,37316,36433,39050,37600,619,11450,500,27500,50,1,123875069,48125,6.68,0.50,12,0.12,5814.00,77476.00,63300,20240416,-38.63,34500,20241029,12.61,63300,-38.63,20240416,34500,12.61,20241029,63300,-38.63,20240416,34500,12.61,20241029,0.18,N,161390,500,619 억,,47372318,N,N,375,N,00,N +20241120,100905,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38700,500,2,1.31,4142204500,106405,23.73,38200,39350,38100,49650,26750,38200,38928.66,38.24,0,31577,39333,38766,37883,37316,36433,39050,37600,619,11450,500,27500,50,1,123875069,47940,6.66,0.50,12,0.09,5814.00,77476.00,63300,20240416,-38.86,34500,20241029,12.17,63300,-38.86,20240416,34500,12.17,20241029,63300,-38.86,20240416,34500,12.17,20241029,0.18,N,161390,500,619 억,,47372318,N,N,375,N,00,N +20241120,090904,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39100,900,2,2.36,1856597000,47734,10.64,38200,39350,38100,49650,26750,38200,38894.65,38.24,0,20284,39333,38766,37883,37316,36433,39050,37600,619,11450,500,27500,50,1,123875069,48435,6.73,0.50,12,0.04,5814.00,77476.00,63300,20240416,-38.23,34500,20241029,13.33,63300,-38.23,20240416,34500,13.33,20241029,63300,-38.23,20240416,34500,13.33,20241029,0.18,N,161390,500,619 억,,47372318,N,N,375,N,00,N 20241119,160816,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38200,850,2,2.28,17031332950,448007,132.94,37350,38450,37000,48550,26150,37350,38015.76,38.30,0,-24253,38816,38082,36716,35982,34616,38450,36350,619,11200,500,26890,50,1,123875069,47320,6.57,0.49,12,0.36,5814.00,77476.00,63300,20240416,-39.65,34500,20241029,10.72,63300,-39.65,20240416,34500,10.72,20241029,63300,-39.65,20240416,34500,10.72,20241029,0.18,N,161390,500,619 억,,47439549,N,N,375,N,00,N 20241119,150829,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38350,1000,2,2.68,14604650350,384570,114.12,37350,38450,37000,48550,26150,37350,37976.57,38.30,0,-16927,38816,38082,36716,35982,34616,38450,36350,619,11200,500,26890,50,1,123875069,47506,6.60,0.49,12,0.31,5814.00,77476.00,63300,20240416,-39.42,34500,20241029,11.16,63300,-39.42,20240416,34500,11.16,20241029,63300,-39.42,20240416,34500,11.16,20241029,0.18,N,161390,500,619 억,,47439549,N,N,3584,N,00,N 20241119,140828,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38250,900,2,2.41,10103835700,266942,79.21,37350,38400,37000,48550,26150,37350,37850.30,38.30,0,13403,38816,38082,36716,35982,34616,38450,36350,619,11200,500,26890,50,1,123875069,47382,6.58,0.49,12,0.22,5814.00,77476.00,63300,20240416,-39.57,34500,20241029,10.87,63300,-39.57,20240416,34500,10.87,20241029,63300,-39.57,20240416,34500,10.87,20241029,0.18,N,161390,500,619 억,,47439549,N,N,3584,N,00,N diff --git a/161580/price/prices-20241101.csv b/161580/price/prices-20241101.csv index fb06f1efb318..8b2d39e66b34 100644 --- a/161580/price/prices-20241101.csv +++ b/161580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160852,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16620,80,2,0.48,4196818420,250533,112.47,16620,17120,16360,21500,11580,16540,16752.21,2.71,0,1664,17546,17042,16696,16192,15846,16870,16020,118,4960,500,10250,10,1,22843180,3797,-48.45,2.28,12,1.10,-343.00,7277.00,37750,20240405,-55.97,8540,20240126,94.61,37750,-55.97,20240405,8540,94.61,20240126,37750,-55.97,20240405,8540,94.61,20240126,3.99,N,161580,500,118 억,,619749,N,N,435,N,00,N +20241120,150903,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16640,100,2,0.60,4030892010,240551,107.99,16620,17120,16360,21500,11580,16540,16756.96,2.71,0,141,17546,17042,16696,16192,15846,16870,16020,118,4960,500,10250,10,1,22843180,3801,-48.51,2.29,12,1.05,-343.00,7277.00,37750,20240405,-55.92,8540,20240126,94.85,37750,-55.92,20240405,8540,94.85,20240126,37750,-55.92,20240405,8540,94.85,20240126,3.99,N,161580,500,118 억,,619749,N,N,851,N,00,N +20241120,140905,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16810,270,2,1.63,3541409150,211185,94.81,16620,17120,16360,21500,11580,16540,16769.29,2.71,0,42,17546,17042,16696,16192,15846,16870,16020,118,4960,500,10250,10,1,22843180,3840,-49.01,2.31,12,0.92,-343.00,7277.00,37750,20240405,-55.47,8540,20240126,96.84,37750,-55.47,20240405,8540,96.84,20240126,37750,-55.47,20240405,8540,96.84,20240126,3.99,N,161580,500,118 억,,619749,N,N,851,N,00,N +20241120,130907,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16860,320,2,1.93,3240662040,193266,86.76,16620,17120,16360,21500,11580,16540,16767.95,2.71,0,-4276,17546,17042,16696,16192,15846,16870,16020,118,4960,500,10250,10,1,22843180,3851,-49.15,2.32,12,0.85,-343.00,7277.00,37750,20240405,-55.34,8540,20240126,97.42,37750,-55.34,20240405,8540,97.42,20240126,37750,-55.34,20240405,8540,97.42,20240126,3.99,N,161580,500,118 억,,619749,N,N,851,N,00,N +20241120,120905,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,17050,510,2,3.08,2504301550,150002,67.34,16620,17090,16360,21500,11580,16540,16695.18,2.71,0,6004,17546,17042,16696,16192,15846,16870,16020,118,4960,500,10250,10,1,22843180,3895,-49.71,2.34,12,0.66,-343.00,7277.00,37750,20240405,-54.83,8540,20240126,99.65,37750,-54.83,20240405,8540,99.65,20240126,37750,-54.83,20240405,8540,99.65,20240126,3.99,N,161580,500,118 억,,619749,N,N,851,N,00,N +20241120,110908,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16580,40,2,0.24,1581413310,95381,42.82,16620,16780,16360,21500,11580,16540,16579.99,2.71,0,-3478,17546,17042,16696,16192,15846,16870,16020,118,4960,500,10250,10,1,22843180,3787,-48.34,2.28,12,0.42,-343.00,7277.00,37750,20240405,-56.08,8540,20240126,94.15,37750,-56.08,20240405,8540,94.15,20240126,37750,-56.08,20240405,8540,94.15,20240126,3.99,N,161580,500,118 억,,619749,N,N,851,N,00,N +20241120,100905,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16580,40,2,0.24,1040163650,62833,28.21,16620,16780,16360,21500,11580,16540,16554.43,2.71,0,-9658,17546,17042,16696,16192,15846,16870,16020,118,4960,500,10250,10,1,22843180,3787,-48.34,2.28,12,0.28,-343.00,7277.00,37750,20240405,-56.08,8540,20240126,94.15,37750,-56.08,20240405,8540,94.15,20240126,37750,-56.08,20240405,8540,94.15,20240126,3.99,N,161580,500,118 억,,619749,N,N,851,N,00,N +20241120,090904,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16650,110,2,0.67,278694070,16769,7.53,16620,16700,16540,21500,11580,16540,16619.87,2.71,0,-4073,17546,17042,16696,16192,15846,16870,16020,118,4960,500,10250,10,1,22843180,3803,-48.54,2.29,12,0.07,-343.00,7277.00,37750,20240405,-55.89,8540,20240126,94.96,37750,-55.89,20240405,8540,94.96,20240126,37750,-55.89,20240405,8540,94.96,20240126,3.99,N,161580,500,118 억,,619749,N,N,851,N,00,N 20241119,160816,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16540,-60,5,-0.36,3683353530,219743,58.10,16600,17200,16350,21550,11620,16600,16762.51,2.82,0,-24319,17826,17212,16876,16262,15926,17045,16095,118,4950,500,10290,10,1,22843180,3778,-48.22,2.27,12,0.96,-343.00,7277.00,37750,20240405,-56.19,8540,20240126,93.68,37750,-56.19,20240405,8540,93.68,20240126,37750,-56.19,20240405,8540,93.68,20240126,4.07,N,161580,500,118 억,,643855,N,N,851,N,00,N 20241119,150829,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16540,-60,5,-0.36,3519194240,209809,55.48,16600,17200,16350,21550,11620,16600,16773.32,2.82,0,-23574,17826,17212,16876,16262,15926,17045,16095,118,4950,500,10290,10,1,22843180,3778,-48.22,2.27,12,0.92,-343.00,7277.00,37750,20240405,-56.19,8540,20240126,93.68,37750,-56.19,20240405,8540,93.68,20240126,37750,-56.19,20240405,8540,93.68,20240126,4.07,N,161580,500,118 억,,643855,N,N,305,N,00,N 20241119,140828,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16510,-90,5,-0.54,3044757240,180962,47.85,16600,17200,16510,21550,11620,16600,16825.40,2.82,0,-26657,17826,17212,16876,16262,15926,17045,16095,118,4950,500,10290,10,1,22843180,3771,-48.13,2.27,12,0.79,-343.00,7277.00,37750,20240405,-56.26,8540,20240126,93.33,37750,-56.26,20240405,8540,93.33,20240126,37750,-56.26,20240405,8540,93.33,20240126,4.07,N,161580,500,118 억,,643855,N,N,305,N,00,N diff --git a/161890/price/prices-20241101.csv b/161890/price/prices-20241101.csv index ca9b2761c072..bc6e0d735e06 100644 --- a/161890/price/prices-20241101.csv +++ b/161890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160852,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53700,-1100,5,-2.01,8142409000,150875,98.47,54500,54800,53600,71200,38400,54800,53968.76,35.77,0,24812,57266,56032,55266,54032,53266,55650,53650,118,16400,500,39450,100,1,23605077,12676,236.56,1.89,12,0.64,227.00,28347.00,78700,20240930,-31.77,43150,20240314,24.45,78700,-31.77,20240930,43150,24.45,20240314,78700,-31.77,20240930,43150,24.45,20240314,1.40,N,161890,500,118 억,,8443316,N,N,194,N,00,N +20241120,150903,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53800,-1000,5,-1.82,7569045500,140199,91.50,54500,54800,53600,71200,38400,54800,53987.86,35.77,0,20776,57266,56032,55266,54032,53266,55650,53650,118,16400,500,39450,100,1,23605077,12700,237.00,1.90,12,0.59,227.00,28347.00,78700,20240930,-31.64,43150,20240314,24.68,78700,-31.64,20240930,43150,24.68,20240314,78700,-31.64,20240930,43150,24.68,20240314,1.40,N,161890,500,118 억,,8443316,N,N,83,N,00,N +20241120,140906,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53800,-1000,5,-1.82,6271153600,116119,75.79,54500,54800,53600,71200,38400,54800,54006.25,35.77,0,12906,57266,56032,55266,54032,53266,55650,53650,118,16400,500,39450,100,1,23605077,12700,237.00,1.90,12,0.49,227.00,28347.00,78700,20240930,-31.64,43150,20240314,24.68,78700,-31.64,20240930,43150,24.68,20240314,78700,-31.64,20240930,43150,24.68,20240314,1.40,N,161890,500,118 억,,8443316,N,N,83,N,00,N +20241120,130907,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53800,-1000,5,-1.82,5103412100,94444,61.64,54500,54800,53600,71200,38400,54800,54036.37,35.77,0,4675,57266,56032,55266,54032,53266,55650,53650,118,16400,500,39450,100,1,23605077,12700,237.00,1.90,12,0.40,227.00,28347.00,78700,20240930,-31.64,43150,20240314,24.68,78700,-31.64,20240930,43150,24.68,20240314,78700,-31.64,20240930,43150,24.68,20240314,1.40,N,161890,500,118 억,,8443316,N,N,83,N,00,N +20241120,120906,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53800,-1000,5,-1.82,3831818700,70791,46.20,54500,54800,53600,71200,38400,54800,54128.59,35.77,0,-1832,57266,56032,55266,54032,53266,55650,53650,118,16400,500,39450,100,1,23605077,12700,237.00,1.90,12,0.30,227.00,28347.00,78700,20240930,-31.64,43150,20240314,24.68,78700,-31.64,20240930,43150,24.68,20240314,78700,-31.64,20240930,43150,24.68,20240314,1.40,N,161890,500,118 억,,8443316,N,N,83,N,00,N +20241120,110908,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54100,-700,5,-1.28,2833609600,52237,34.09,54500,54800,53600,71200,38400,54800,54245.24,35.77,0,-2435,57266,56032,55266,54032,53266,55650,53650,118,16400,500,39450,100,1,23605077,12770,238.33,1.91,12,0.22,227.00,28347.00,78700,20240930,-31.26,43150,20240314,25.38,78700,-31.26,20240930,43150,25.38,20240314,78700,-31.26,20240930,43150,25.38,20240314,1.40,N,161890,500,118 억,,8443316,N,N,83,N,00,N +20241120,100906,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54300,-500,5,-0.91,1766309600,32617,21.29,54500,54800,53600,71200,38400,54800,54153.00,35.77,0,-1724,57266,56032,55266,54032,53266,55650,53650,118,16400,500,39450,100,1,23605077,12818,239.21,1.92,12,0.14,227.00,28347.00,78700,20240930,-31.00,43150,20240314,25.84,78700,-31.00,20240930,43150,25.84,20240314,78700,-31.00,20240930,43150,25.84,20240314,1.40,N,161890,500,118 억,,8443316,N,N,83,N,00,N +20241120,090904,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54400,-400,5,-0.73,271697500,4993,3.26,54500,54800,54000,71200,38400,54800,54415.53,35.77,0,-430,57266,56032,55266,54032,53266,55650,53650,118,16400,500,39450,100,1,23605077,12841,239.65,1.92,12,0.02,227.00,28347.00,78700,20240930,-30.88,43150,20240314,26.07,78700,-30.88,20240930,43150,26.07,20240314,78700,-30.88,20240930,43150,26.07,20240314,1.40,N,161890,500,118 억,,8443316,N,N,83,N,00,N 20241119,160816,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54800,-1200,5,-2.14,8409089200,152181,79.08,55500,56500,54500,72800,39200,56000,55257.30,35.79,0,-11730,58400,57200,55500,54300,52600,57800,54900,118,16800,500,40320,100,1,23605077,12936,241.41,1.93,12,0.64,227.00,28347.00,78700,20240930,-30.37,43150,20240314,27.00,78700,-30.37,20240930,43150,27.00,20240314,78700,-30.37,20240930,43150,27.00,20240314,1.45,N,161890,500,118 억,,8449056,N,N,83,N,00,N 20241119,150829,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55000,-1000,5,-1.79,8096116200,146476,76.11,55500,56500,54500,72800,39200,56000,55272.10,35.79,0,-11422,58400,57200,55500,54300,52600,57800,54900,118,16800,500,40320,100,1,23605077,12983,242.29,1.94,12,0.62,227.00,28347.00,78700,20240930,-30.11,43150,20240314,27.46,78700,-30.11,20240930,43150,27.46,20240314,78700,-30.11,20240930,43150,27.46,20240314,1.45,N,161890,500,118 억,,8449056,N,N,127,N,00,N 20241119,140829,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54800,-1200,5,-2.14,6858022200,123845,64.35,55500,56500,54600,72800,39200,56000,55375.29,35.79,0,-12702,58400,57200,55500,54300,52600,57800,54900,118,16800,500,40320,100,1,23605077,12936,241.41,1.93,12,0.52,227.00,28347.00,78700,20240930,-30.37,43150,20240314,27.00,78700,-30.37,20240930,43150,27.00,20240314,78700,-30.37,20240930,43150,27.00,20240314,1.45,N,161890,500,118 억,,8449056,N,N,127,N,00,N diff --git a/162120/price/prices-20241101.csv b/162120/price/prices-20241101.csv index 55301ede3ae5..ebe1f965caff 100644 --- a/162120/price/prices-20241101.csv +++ b/162120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160852,57,100.00,KONEX,,,N,N,N,N, ,N,3310,30,2,0.91,6680110,2048,61.91,3275,3345,3230,3770,2790,3280,3261.77,0.18,0,0,3493,3386,3293,3186,3093,3340,3140,56,490,500,2160,5,1,11156602,369,13.68,2.18,12,0.02,242.00,1515.00,6430,20240717,-48.52,3160,20241113,4.75,6430,-48.52,20240717,3160,4.75,20241113,6430,-48.52,20240717,3160,4.75,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241120,150903,57,100.00,KONEX,,,N,N,N,N, ,N,3310,30,2,0.91,6082620,1864,56.35,3275,3345,3230,3770,2790,3280,3263.21,0.18,0,0,3493,3386,3293,3186,3093,3340,3140,56,490,500,2160,5,1,11156602,369,13.68,2.18,12,0.02,242.00,1515.00,6430,20240717,-48.52,3160,20241113,4.75,6430,-48.52,20240717,3160,4.75,20241113,6430,-48.52,20240717,3160,4.75,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241120,140906,57,100.00,KONEX,,,N,N,N,N, ,N,3330,50,2,1.52,5264005,1611,48.70,3275,3345,3250,3770,2790,3280,3267.54,0.18,0,0,3493,3386,3293,3186,3093,3340,3140,56,490,500,2160,5,1,11156602,372,13.76,2.20,12,0.01,242.00,1515.00,6430,20240717,-48.21,3160,20241113,5.38,6430,-48.21,20240717,3160,5.38,20241113,6430,-48.21,20240717,3160,5.38,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241120,130908,57,100.00,KONEX,,,N,N,N,N, ,N,3330,50,2,1.52,5264005,1611,48.70,3275,3345,3250,3770,2790,3280,3267.54,0.18,0,0,3493,3386,3293,3186,3093,3340,3140,56,490,500,2160,5,1,11156602,372,13.76,2.20,12,0.01,242.00,1515.00,6430,20240717,-48.21,3160,20241113,5.38,6430,-48.21,20240717,3160,5.38,20241113,6430,-48.21,20240717,3160,5.38,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241120,120906,57,100.00,KONEX,,,N,N,N,N, ,N,3330,50,2,1.52,5264005,1611,48.70,3275,3345,3250,3770,2790,3280,3267.54,0.18,0,0,3493,3386,3293,3186,3093,3340,3140,56,490,500,2160,5,1,11156602,372,13.76,2.20,12,0.01,242.00,1515.00,6430,20240717,-48.21,3160,20241113,5.38,6430,-48.21,20240717,3160,5.38,20241113,6430,-48.21,20240717,3160,5.38,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241120,110908,57,100.00,KONEX,,,N,N,N,N, ,N,3330,50,2,1.52,5264005,1611,48.70,3275,3345,3250,3770,2790,3280,3267.54,0.18,0,0,3493,3386,3293,3186,3093,3340,3140,56,490,500,2160,5,1,11156602,372,13.76,2.20,12,0.01,242.00,1515.00,6430,20240717,-48.21,3160,20241113,5.38,6430,-48.21,20240717,3160,5.38,20241113,6430,-48.21,20240717,3160,5.38,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241120,100906,57,100.00,KONEX,,,N,N,N,N, ,N,3340,60,2,1.83,3635675,1110,33.56,3275,3345,3270,3770,2790,3280,3275.38,0.18,0,0,3493,3386,3293,3186,3093,3340,3140,56,490,500,2160,5,1,11156602,373,13.80,2.20,12,0.01,242.00,1515.00,6430,20240717,-48.06,3160,20241113,5.70,6430,-48.06,20240717,3160,5.70,20241113,6430,-48.06,20240717,3160,5.70,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241120,090905,57,100.00,KONEX,,,N,N,N,N, ,N,3275,-5,5,-0.15,399300,122,3.69,3275,3275,3270,3770,2790,3280,3272.95,0.18,0,0,3493,3386,3293,3186,3093,3340,3140,56,490,500,2160,5,1,11156602,365,13.53,2.16,12,0.00,242.00,1515.00,6430,20240717,-49.07,3160,20241113,3.64,6430,-49.07,20240717,3160,3.64,20241113,6430,-49.07,20240717,3160,3.64,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N 20241119,160817,57,100.00,KONEX,,,N,N,N,N, ,N,3280,-15,5,-0.46,10624305,3308,238.84,3400,3400,3200,3785,2805,3295,3211.70,0.18,0,0,3321,3307,3281,3267,3241,3315,3275,56,490,500,2170,5,1,11156602,366,13.55,2.17,12,0.03,242.00,1515.00,6430,20240717,-48.99,3160,20241113,3.80,6430,-48.99,20240717,3160,3.80,20241113,6430,-48.99,20240717,3160,3.80,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N 20241119,150829,57,100.00,KONEX,,,N,N,N,N, ,N,3295,0,3,0.00,9641805,3008,217.18,3400,3400,3200,3785,2805,3295,3205.39,0.18,0,0,3321,3307,3281,3267,3241,3315,3275,56,490,500,2170,5,1,11156602,368,13.62,2.17,12,0.03,242.00,1515.00,6430,20240717,-48.76,3160,20241113,4.27,6430,-48.76,20240717,3160,4.27,20241113,6430,-48.76,20240717,3160,4.27,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N 20241119,140829,57,100.00,KONEX,,,N,N,N,N, ,N,3295,0,3,0.00,9641805,3008,217.18,3400,3400,3200,3785,2805,3295,3205.39,0.18,0,0,3321,3307,3281,3267,3241,3315,3275,56,490,500,2170,5,1,11156602,368,13.62,2.17,12,0.03,242.00,1515.00,6430,20240717,-48.76,3160,20241113,4.27,6430,-48.76,20240717,3160,4.27,20241113,6430,-48.76,20240717,3160,4.27,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N diff --git a/162300/price/prices-20241101.csv b/162300/price/prices-20241101.csv index 2740320d11b0..271f2ed31210 100644 --- a/162300/price/prices-20241101.csv +++ b/162300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-65,5,-2.65,195367340,81372,159.78,2445,2460,2380,3185,1715,2450,2400.98,0.33,0,-2767,2516,2482,2446,2412,2376,2500,2430,41,735,100,1560,5,1,41471382,989,15.39,1.37,12,0.20,155.00,1740.00,4480,20240220,-46.76,2225,20240805,7.19,4480,-46.76,20240220,2225,7.19,20240805,4480,-46.76,20240220,2225,7.19,20240805,2.23,N,162300,100,41 억,,135902,N,N,0,N,00,N +20241120,150904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-50,5,-2.04,180406270,75101,147.47,2445,2460,2380,3185,1715,2450,2402.18,0.33,0,-1295,2516,2482,2446,2412,2376,2500,2430,41,735,100,1560,5,1,41471382,995,15.48,1.38,12,0.18,155.00,1740.00,4480,20240220,-46.43,2225,20240805,7.87,4480,-46.43,20240220,2225,7.87,20240805,4480,-46.43,20240220,2225,7.87,20240805,2.23,N,162300,100,41 억,,135902,N,N,0,N,00,N +20241120,140906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,-70,5,-2.86,159137245,66202,130.00,2445,2460,2380,3185,1715,2450,2403.81,0.33,0,2673,2516,2482,2446,2412,2376,2500,2430,41,735,100,1560,5,1,41471382,987,15.35,1.37,12,0.16,155.00,1740.00,4480,20240220,-46.88,2225,20240805,6.97,4480,-46.88,20240220,2225,6.97,20240805,4480,-46.88,20240220,2225,6.97,20240805,2.23,N,162300,100,41 억,,135902,N,N,0,N,00,N +20241120,130908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,-55,5,-2.24,118477275,49182,96.58,2445,2460,2385,3185,1715,2450,2408.96,0.33,0,1847,2516,2482,2446,2412,2376,2500,2430,41,735,100,1560,5,1,41471382,993,15.45,1.38,12,0.12,155.00,1740.00,4480,20240220,-46.54,2225,20240805,7.64,4480,-46.54,20240220,2225,7.64,20240805,4480,-46.54,20240220,2225,7.64,20240805,2.23,N,162300,100,41 억,,135902,N,N,0,N,00,N +20241120,120906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-40,5,-1.63,109724625,45527,89.40,2445,2460,2385,3185,1715,2450,2410.10,0.33,0,1910,2516,2482,2446,2412,2376,2500,2430,41,735,100,1560,5,1,41471382,999,15.55,1.39,12,0.11,155.00,1740.00,4480,20240220,-46.21,2225,20240805,8.31,4480,-46.21,20240220,2225,8.31,20240805,4480,-46.21,20240220,2225,8.31,20240805,2.23,N,162300,100,41 억,,135902,N,N,0,N,00,N +20241120,110909,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-60,5,-2.45,77316435,32008,62.85,2445,2460,2385,3185,1715,2450,2415.53,0.33,0,-186,2516,2482,2446,2412,2376,2500,2430,41,735,100,1560,5,1,41471382,991,15.42,1.37,12,0.08,155.00,1740.00,4480,20240220,-46.65,2225,20240805,7.42,4480,-46.65,20240220,2225,7.42,20240805,4480,-46.65,20240220,2225,7.42,20240805,2.23,N,162300,100,41 억,,135902,N,N,0,N,00,N +20241120,100906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-20,5,-0.82,31094655,12796,25.13,2445,2460,2415,3185,1715,2450,2430.03,0.33,0,-2289,2516,2482,2446,2412,2376,2500,2430,41,735,100,1560,5,1,41471382,1008,15.68,1.40,12,0.03,155.00,1740.00,4480,20240220,-45.76,2225,20240805,9.21,4480,-45.76,20240220,2225,9.21,20240805,4480,-45.76,20240220,2225,9.21,20240805,2.23,N,162300,100,41 억,,135902,N,N,0,N,00,N +20241120,090905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,10,2,0.41,8637555,3536,6.94,2445,2460,2430,3185,1715,2450,2442.75,0.33,0,-400,2516,2482,2446,2412,2376,2500,2430,41,735,100,1560,5,1,41471382,1020,15.87,1.41,12,0.01,155.00,1740.00,4480,20240220,-45.09,2225,20240805,10.56,4480,-45.09,20240220,2225,10.56,20240805,4480,-45.09,20240220,2225,10.56,20240805,2.23,N,162300,100,41 억,,135902,N,N,0,N,00,N 20241119,160817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,5,2,0.20,117234160,48127,55.30,2445,2480,2410,3175,1715,2445,2435.89,0.34,0,-6146,2528,2486,2418,2376,2308,2507,2397,41,730,100,1560,5,1,41471382,1016,15.81,1.41,12,0.12,155.00,1740.00,4480,20240220,-45.31,2225,20240805,10.11,4480,-45.31,20240220,2225,10.11,20240805,4480,-45.31,20240220,2225,10.11,20240805,2.23,N,162300,100,41 억,,142046,N,N,0,N,00,N 20241119,150830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,5,2,0.20,109737065,45059,51.77,2445,2480,2410,3175,1715,2445,2435.41,0.34,0,-6132,2528,2486,2418,2376,2308,2507,2397,41,730,100,1560,5,1,41471382,1016,15.81,1.41,12,0.11,155.00,1740.00,4480,20240220,-45.31,2225,20240805,10.11,4480,-45.31,20240220,2225,10.11,20240805,4480,-45.31,20240220,2225,10.11,20240805,2.23,N,162300,100,41 억,,142046,N,N,0,N,00,N 20241119,140829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,5,2,0.20,88169620,36215,41.61,2445,2480,2410,3175,1715,2445,2434.62,0.34,0,-4596,2528,2486,2418,2376,2308,2507,2397,41,730,100,1560,5,1,41471382,1016,15.81,1.41,12,0.09,155.00,1740.00,4480,20240220,-45.31,2225,20240805,10.11,4480,-45.31,20240220,2225,10.11,20240805,4480,-45.31,20240220,2225,10.11,20240805,2.23,N,162300,100,41 억,,142046,N,N,0,N,00,N diff --git a/163280/price/prices-20241101.csv b/163280/price/prices-20241101.csv index aceca7385215..f7a29087c0e0 100644 --- a/163280/price/prices-20241101.csv +++ b/163280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160853,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10240,-260,5,-2.48,5524783850,533352,128.30,10440,10860,10050,13650,7350,10500,10359.09,0.24,0,884,11246,10872,10666,10292,10086,10770,10190,8,3150,100,7350,10,1,8174789,837,-3.50,2.03,12,6.52,-2929.00,5048.00,19420,20241108,-47.27,10050,20241120,1.89,19420,-47.27,20241108,10050,1.89,20241120,19420,-47.27,20241108,10050,1.89,20241120,0.00,N,163280,100,8 억,,19995,N,N,0,N,00,N +20241120,150904,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10370,-130,5,-1.24,5175542610,499372,120.13,10440,10860,10050,13650,7350,10500,10364.10,0.24,0,2152,11246,10872,10666,10292,10086,10770,10190,8,3150,100,7350,10,1,8174789,848,-3.54,2.05,12,6.11,-2929.00,5048.00,19420,20241108,-46.60,10050,20241120,3.18,19420,-46.60,20241108,10050,3.18,20241120,19420,-46.60,20241108,10050,3.18,20241120,0.00,N,163280,100,8 억,,19995,N,N,0,N,00,N +20241120,140906,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10520,20,2,0.19,4380391640,423556,101.89,10440,10860,10050,13650,7350,10500,10341.94,0.24,0,-2742,11246,10872,10666,10292,10086,10770,10190,8,3150,100,7350,10,1,8174789,860,-3.59,2.08,12,5.18,-2929.00,5048.00,19420,20241108,-45.83,10050,20241120,4.68,19420,-45.83,20241108,10050,4.68,20241120,19420,-45.83,20241108,10050,4.68,20241120,0.00,N,163280,100,8 억,,19995,N,N,0,N,00,N +20241120,130908,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10400,-100,5,-0.95,3868048130,374883,90.18,10440,10860,10050,13650,7350,10500,10318.01,0.24,0,-2973,11246,10872,10666,10292,10086,10770,10190,8,3150,100,7350,10,1,8174789,850,-3.55,2.06,12,4.59,-2929.00,5048.00,19420,20241108,-46.45,10050,20241120,3.48,19420,-46.45,20241108,10050,3.48,20241120,19420,-46.45,20241108,10050,3.48,20241120,0.00,N,163280,100,8 억,,19995,N,N,0,N,00,N +20241120,120906,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10440,-60,5,-0.57,3050625960,297666,71.60,10440,10720,10050,13650,7350,10500,10248.48,0.24,0,-742,11246,10872,10666,10292,10086,10770,10190,8,3150,100,7350,10,1,8174789,853,-3.56,2.07,12,3.64,-2929.00,5048.00,19420,20241108,-46.24,10050,20241120,3.88,19420,-46.24,20241108,10050,3.88,20241120,19420,-46.24,20241108,10050,3.88,20241120,0.00,N,163280,100,8 억,,19995,N,N,0,N,00,N +20241120,110909,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10160,-340,5,-3.24,1904026860,186878,44.95,10440,10450,10050,13650,7350,10500,10188.60,0.24,0,1487,11246,10872,10666,10292,10086,10770,10190,8,3150,100,7350,10,1,8174789,831,-3.47,2.01,12,2.29,-2929.00,5048.00,19420,20241108,-47.68,10050,20241120,1.09,19420,-47.68,20241108,10050,1.09,20241120,19420,-47.68,20241108,10050,1.09,20241120,0.00,N,163280,100,8 억,,19995,N,N,0,N,00,N +20241120,100906,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10190,-310,5,-2.95,1492784010,146502,35.24,10440,10450,10050,13650,7350,10500,10189.50,0.24,0,-2638,11246,10872,10666,10292,10086,10770,10190,8,3150,100,7350,10,1,8174789,833,-3.48,2.02,12,1.79,-2929.00,5048.00,19420,20241108,-47.53,10050,20241120,1.39,19420,-47.53,20241108,10050,1.39,20241120,19420,-47.53,20241108,10050,1.39,20241120,0.00,N,163280,100,8 억,,19995,N,N,0,N,00,N +20241120,090905,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10240,-260,5,-2.48,320535070,31018,7.46,10440,10450,10220,13650,7350,10500,10333.82,0.24,0,-1987,11246,10872,10666,10292,10086,10770,10190,8,3150,100,7350,10,1,8174789,837,-3.50,2.03,12,0.38,-2929.00,5048.00,19420,20241108,-47.27,10200,20241118,0.39,19420,-47.27,20241108,10200,0.39,20241118,19420,-47.27,20241108,10200,0.39,20241118,0.00,N,163280,100,8 억,,19995,N,N,0,N,00,N 20241119,160817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10500,10,2,0.10,4222515480,396022,31.14,10590,11040,10460,13630,7350,10490,10662.81,0.52,0,-25737,12323,11406,10803,9886,9283,11865,10345,8,3140,100,7340,10,1,8174789,858,-3.58,2.08,12,4.84,-2929.00,5048.00,19420,20241108,-45.93,10200,20241118,2.94,19420,-45.93,20241108,10200,2.94,20241118,19420,-45.93,20241108,10200,2.94,20241118,0.00,N,163280,100,8 억,,42104,N,N,0,N,00,N 20241119,150830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10530,40,2,0.38,4058850100,380473,29.92,10590,11040,10460,13630,7350,10490,10667.94,0.52,0,-25234,12323,11406,10803,9886,9283,11865,10345,8,3140,100,7340,10,1,8174789,861,-3.60,2.09,12,4.65,-2929.00,5048.00,19420,20241108,-45.78,10200,20241118,3.24,19420,-45.78,20241108,10200,3.24,20241118,19420,-45.78,20241108,10200,3.24,20241118,0.00,N,163280,100,8 억,,42104,N,N,0,N,00,N 20241119,140829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10600,110,2,1.05,3789371730,354943,27.91,10590,11040,10460,13630,7350,10490,10676.04,0.52,0,-28542,12323,11406,10803,9886,9283,11865,10345,8,3140,100,7340,10,1,8174789,867,-3.62,2.10,12,4.34,-2929.00,5048.00,19420,20241108,-45.42,10200,20241118,3.92,19420,-45.42,20241108,10200,3.92,20241118,19420,-45.42,20241108,10200,3.92,20241118,0.00,N,163280,100,8 억,,42104,N,N,0,N,00,N diff --git a/163560/price/prices-20241101.csv b/163560/price/prices-20241101.csv index 9b36dc9208c6..2cb0df84af34 100644 --- a/163560/price/prices-20241101.csv +++ b/163560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160853,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7390,-260,5,-3.40,735740940,99088,115.29,7640,7650,7350,9940,5360,7650,7425.13,2.80,0,-16348,7963,7806,7653,7496,7343,7730,7420,70,2290,500,4890,10,1,13900000,1027,10.73,0.47,12,0.71,689.00,15848.00,11180,20240228,-33.90,6090,20231218,21.35,11180,-33.90,20240228,6110,20.95,20240126,11180,-33.90,20240228,6090,21.35,20231218,2.38,N,163560,500,69 억,,389063,N,N,1,N,00,N +20241120,150904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7400,-250,5,-3.27,708371380,95380,110.98,7640,7650,7350,9940,5360,7650,7426.83,2.80,0,-15505,7963,7806,7653,7496,7343,7730,7420,70,2290,500,4890,10,1,13900000,1029,10.74,0.47,12,0.69,689.00,15848.00,11180,20240228,-33.81,6090,20231218,21.51,11180,-33.81,20240228,6110,21.11,20240126,11180,-33.81,20240228,6090,21.51,20231218,2.38,N,163560,500,69 억,,389063,N,N,0,N,00,N +20241120,140907,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7450,-200,5,-2.61,647665580,87186,101.44,7640,7650,7350,9940,5360,7650,7428.55,2.80,0,-13979,7963,7806,7653,7496,7343,7730,7420,70,2290,500,4890,10,1,13900000,1036,10.81,0.47,12,0.63,689.00,15848.00,11180,20240228,-33.36,6090,20231218,22.33,11180,-33.36,20240228,6110,21.93,20240126,11180,-33.36,20240228,6090,22.33,20231218,2.38,N,163560,500,69 억,,389063,N,N,0,N,00,N +20241120,130908,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7420,-230,5,-3.01,585702090,78827,91.72,7640,7650,7350,9940,5360,7650,7430.22,2.80,0,-12392,7963,7806,7653,7496,7343,7730,7420,70,2290,500,4890,10,1,13900000,1031,10.77,0.47,12,0.57,689.00,15848.00,11180,20240228,-33.63,6090,20231218,21.84,11180,-33.63,20240228,6110,21.44,20240126,11180,-33.63,20240228,6090,21.84,20231218,2.38,N,163560,500,69 억,,389063,N,N,0,N,00,N +20241120,120907,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7420,-230,5,-3.01,547482760,73663,85.71,7640,7650,7350,9940,5360,7650,7432.26,2.80,0,-8118,7963,7806,7653,7496,7343,7730,7420,70,2290,500,4890,10,1,13900000,1031,10.77,0.47,12,0.53,689.00,15848.00,11180,20240228,-33.63,6090,20231218,21.84,11180,-33.63,20240228,6110,21.44,20240126,11180,-33.63,20240228,6090,21.84,20231218,2.38,N,163560,500,69 억,,389063,N,N,0,N,00,N +20241120,110909,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7420,-230,5,-3.01,468746670,63013,73.32,7640,7650,7350,9940,5360,7650,7438.89,2.80,0,-6062,7963,7806,7653,7496,7343,7730,7420,70,2290,500,4890,10,1,13900000,1031,10.77,0.47,12,0.45,689.00,15848.00,11180,20240228,-33.63,6090,20231218,21.84,11180,-33.63,20240228,6110,21.44,20240126,11180,-33.63,20240228,6090,21.84,20231218,2.38,N,163560,500,69 억,,389063,N,N,0,N,00,N +20241120,100907,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7410,-240,5,-3.14,334886020,44948,52.30,7640,7650,7350,9940,5360,7650,7450.52,2.80,0,-2557,7963,7806,7653,7496,7343,7730,7420,70,2290,500,4890,10,1,13900000,1030,10.75,0.47,12,0.32,689.00,15848.00,11180,20240228,-33.72,6090,20231218,21.67,11180,-33.72,20240228,6110,21.28,20240126,11180,-33.72,20240228,6090,21.67,20231218,2.38,N,163560,500,69 억,,389063,N,N,0,N,00,N +20241120,090905,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7590,-60,5,-0.78,29630730,3907,4.55,7640,7650,7560,9940,5360,7650,7584.01,2.80,0,526,7963,7806,7653,7496,7343,7730,7420,70,2290,500,4890,10,1,13900000,1055,11.02,0.48,12,0.03,689.00,15848.00,11180,20240228,-32.11,6090,20231218,24.63,11180,-32.11,20240228,6110,24.22,20240126,11180,-32.11,20240228,6090,24.63,20231218,2.38,N,163560,500,69 억,,389063,N,N,0,N,00,N 20241119,160817,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7650,-90,5,-1.16,647338610,85106,83.67,7710,7810,7500,10060,5420,7740,7606.26,2.75,0,6682,8080,7910,7780,7610,7480,7995,7695,70,2320,500,4950,10,1,13900000,1063,11.10,0.48,12,0.61,689.00,15848.00,11180,20240228,-31.57,6090,20231218,25.62,11180,-31.57,20240228,6110,25.20,20240126,11180,-31.57,20240228,6090,25.62,20231218,2.46,N,163560,500,69 억,,382067,N,N,6,N,00,N 20241119,150830,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7600,-140,5,-1.81,624911350,82158,80.77,7710,7810,7500,10060,5420,7740,7606.21,2.75,0,6045,8080,7910,7780,7610,7480,7995,7695,70,2320,500,4950,10,1,13900000,1056,11.03,0.48,12,0.59,689.00,15848.00,11180,20240228,-32.02,6090,20231218,24.79,11180,-32.02,20240228,6110,24.39,20240126,11180,-32.02,20240228,6090,24.79,20231218,2.46,N,163560,500,69 억,,382067,N,N,6,N,00,N 20241119,140830,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7600,-140,5,-1.81,542458090,71287,70.08,7710,7810,7500,10060,5420,7740,7609.50,2.75,0,4938,8080,7910,7780,7610,7480,7995,7695,70,2320,500,4950,10,1,13900000,1056,11.03,0.48,12,0.51,689.00,15848.00,11180,20240228,-32.02,6090,20231218,24.79,11180,-32.02,20240228,6110,24.39,20240126,11180,-32.02,20240228,6090,24.79,20231218,2.46,N,163560,500,69 억,,382067,N,N,6,N,00,N diff --git a/163730/price/prices-20241101.csv b/163730/price/prices-20241101.csv index 528b7d9c3e82..f57ab9672124 100644 --- a/163730/price/prices-20241101.csv +++ b/163730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9000,-560,5,-5.86,3575401950,388693,14.69,9430,9530,8960,12420,6700,9560,9199.44,0.29,0,-3968,10773,10166,9633,9026,8493,10470,9330,47,2860,500,6110,10,1,9365608,843,18.87,1.67,12,4.15,477.00,5403.00,18440,20231205,-51.19,5840,20240805,54.11,13940,-35.44,20241030,5840,54.11,20240805,18440,-51.19,20231205,5840,54.11,20240805,8.01,N,163730,500,46 억,,27158,N,N,0,N,00,N +20241120,150904,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9000,-560,5,-5.86,3294972690,357493,13.51,9430,9530,8970,12420,6700,9560,9216.73,0.29,0,-6403,10773,10166,9633,9026,8493,10470,9330,47,2860,500,6110,10,1,9365608,843,18.87,1.67,12,3.82,477.00,5403.00,18440,20231205,-51.19,5840,20240805,54.11,13940,-35.44,20241030,5840,54.11,20240805,18440,-51.19,20231205,5840,54.11,20240805,8.01,N,163730,500,46 억,,27158,N,N,0,N,00,N +20241120,140907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9140,-420,5,-4.39,2773723290,299915,11.34,9430,9530,9040,12420,6700,9560,9248.20,0.29,0,-13453,10773,10166,9633,9026,8493,10470,9330,47,2860,500,6110,10,1,9365608,856,19.16,1.69,12,3.20,477.00,5403.00,18440,20231205,-50.43,5840,20240805,56.51,13940,-34.43,20241030,5840,56.51,20240805,18440,-50.43,20231205,5840,56.51,20240805,8.01,N,163730,500,46 억,,27158,N,N,0,N,00,N +20241120,130909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9130,-430,5,-4.50,2224382520,239558,9.05,9430,9530,9110,12420,6700,9560,9285.18,0.29,0,-16201,10773,10166,9633,9026,8493,10470,9330,47,2860,500,6110,10,1,9365608,855,19.14,1.69,12,2.56,477.00,5403.00,18440,20231205,-50.49,5840,20240805,56.34,13940,-34.51,20241030,5840,56.34,20240805,18440,-50.49,20231205,5840,56.34,20240805,8.01,N,163730,500,46 억,,27158,N,N,0,N,00,N +20241120,120907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9220,-340,5,-3.56,1820525220,195562,7.39,9430,9530,9180,12420,6700,9560,9308.99,0.29,0,-5271,10773,10166,9633,9026,8493,10470,9330,47,2860,500,6110,10,1,9365608,864,19.33,1.71,12,2.09,477.00,5403.00,18440,20231205,-50.00,5840,20240805,57.88,13940,-33.86,20241030,5840,57.88,20240805,18440,-50.00,20231205,5840,57.88,20240805,8.01,N,163730,500,46 억,,27158,N,N,0,N,00,N +20241120,110909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9240,-320,5,-3.35,1475390590,158079,5.97,9430,9530,9230,12420,6700,9560,9333.02,0.29,0,325,10773,10166,9633,9026,8493,10470,9330,47,2860,500,6110,10,1,9365608,865,19.37,1.71,12,1.69,477.00,5403.00,18440,20231205,-49.89,5840,20240805,58.22,13940,-33.72,20241030,5840,58.22,20240805,18440,-49.89,20231205,5840,58.22,20240805,8.01,N,163730,500,46 억,,27158,N,N,0,N,00,N +20241120,100907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9280,-280,5,-2.93,1197392220,128050,4.84,9430,9530,9230,12420,6700,9560,9350.71,0.29,0,4592,10773,10166,9633,9026,8493,10470,9330,47,2860,500,6110,10,1,9365608,869,19.45,1.72,12,1.37,477.00,5403.00,18440,20231205,-49.67,5840,20240805,58.90,13940,-33.43,20241030,5840,58.90,20240805,18440,-49.67,20231205,5840,58.90,20240805,8.01,N,163730,500,46 억,,27158,N,N,0,N,00,N +20241120,090906,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9360,-200,5,-2.09,393884770,41781,1.58,9430,9530,9360,12420,6700,9560,9426.86,0.29,0,-911,10773,10166,9633,9026,8493,10470,9330,47,2860,500,6110,10,1,9365608,877,19.62,1.73,12,0.45,477.00,5403.00,18440,20231205,-49.24,5840,20240805,60.27,13940,-32.86,20241030,5840,60.27,20240805,18440,-49.24,20231205,5840,60.27,20240805,8.01,N,163730,500,46 억,,27158,N,N,0,N,00,N 20241119,160818,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9560,420,2,4.60,25525022300,2600698,1960.73,9160,10240,9100,11880,6400,9140,9814.75,1.17,0,-81676,9506,9322,9136,8952,8766,9415,9045,47,2740,500,5840,10,1,9365608,895,20.04,1.77,12,27.77,477.00,5403.00,18440,20231205,-48.16,5840,20240805,63.70,13940,-31.42,20241030,5840,63.70,20240805,18440,-48.16,20231205,5840,63.70,20240805,7.99,N,163730,500,46 억,,109870,N,N,0,N,00,N 20241119,150831,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9530,390,2,4.27,24895544250,2534590,1910.89,9160,10240,9100,11880,6400,9140,9822.32,1.17,0,-77730,9506,9322,9136,8952,8766,9415,9045,47,2740,500,5840,10,1,9365608,893,19.98,1.76,12,27.06,477.00,5403.00,18440,20231205,-48.32,5840,20240805,63.18,13940,-31.64,20241030,5840,63.18,20240805,18440,-48.32,20231205,5840,63.18,20240805,7.99,N,163730,500,46 억,,109870,N,N,0,N,00,N 20241119,140830,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9500,360,2,3.94,23144946770,2348027,1770.24,9160,10240,9100,11880,6400,9140,9857.19,1.17,0,-104210,9506,9322,9136,8952,8766,9415,9045,47,2740,500,5840,10,1,9365608,890,19.92,1.76,12,25.07,477.00,5403.00,18440,20231205,-48.48,5840,20240805,62.67,13940,-31.85,20241030,5840,62.67,20240805,18440,-48.48,20231205,5840,62.67,20240805,7.99,N,163730,500,46 억,,109870,N,N,0,N,00,N diff --git a/166090/price/prices-20241101.csv b/166090/price/prices-20241101.csv index 6d1db576a9a0..5c767166c901 100644 --- a/166090/price/prices-20241101.csv +++ b/166090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160854,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,24150,-300,5,-1.23,2374812550,98456,126.93,24250,24450,23800,31750,17150,24450,24120.52,22.43,0,4356,25016,24732,24366,24082,23716,24550,23900,99,7300,500,18090,50,1,19777674,4776,13.95,1.18,12,0.50,1731.00,20443.00,69300,20240702,-65.15,23800,20241120,1.47,69300,-65.15,20240702,23800,1.47,20241120,69300,-65.15,20240702,23800,1.47,20241120,1.16,N,166090,500,98 억,,4435981,N,N,498,N,00,N +20241120,150905,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,24350,-100,5,-0.41,2244806850,93105,120.03,24250,24450,23800,31750,17150,24450,24110.49,22.43,0,6260,25016,24732,24366,24082,23716,24550,23900,99,7300,500,18090,50,1,19777674,4816,14.07,1.19,12,0.47,1731.00,20443.00,69300,20240702,-64.86,23800,20241120,2.31,69300,-64.86,20240702,23800,2.31,20241120,69300,-64.86,20240702,23800,2.31,20241120,1.16,N,166090,500,98 억,,4435981,N,N,540,N,00,N +20241120,140907,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,24100,-350,5,-1.43,1759431200,73138,94.29,24250,24350,23800,31750,17150,24450,24056.32,22.43,0,4903,25016,24732,24366,24082,23716,24550,23900,99,7300,500,18090,50,1,19777674,4766,13.92,1.18,12,0.37,1731.00,20443.00,69300,20240702,-65.22,23800,20241120,1.26,69300,-65.22,20240702,23800,1.26,20241120,69300,-65.22,20240702,23800,1.26,20241120,1.16,N,166090,500,98 억,,4435981,N,N,540,N,00,N +20241120,130909,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,24200,-250,5,-1.02,1524037350,63349,81.67,24250,24350,23800,31750,17150,24450,24057.80,22.43,0,1267,25016,24732,24366,24082,23716,24550,23900,99,7300,500,18090,50,1,19777674,4786,13.98,1.18,12,0.32,1731.00,20443.00,69300,20240702,-65.08,23800,20241120,1.68,69300,-65.08,20240702,23800,1.68,20241120,69300,-65.08,20240702,23800,1.68,20241120,1.16,N,166090,500,98 억,,4435981,N,N,540,N,00,N +20241120,120907,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,24250,-200,5,-0.82,1375840550,57224,73.77,24250,24350,23800,31750,17150,24450,24043.07,22.43,0,-822,25016,24732,24366,24082,23716,24550,23900,99,7300,500,18090,50,1,19777674,4796,14.01,1.19,12,0.29,1731.00,20443.00,69300,20240702,-65.01,23800,20241120,1.89,69300,-65.01,20240702,23800,1.89,20241120,69300,-65.01,20240702,23800,1.89,20241120,1.16,N,166090,500,98 억,,4435981,N,N,540,N,00,N +20241120,110910,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,24050,-400,5,-1.64,1074165650,44684,57.61,24250,24350,23800,31750,17150,24450,24039.16,22.43,0,-7618,25016,24732,24366,24082,23716,24550,23900,99,7300,500,18090,50,1,19777674,4757,13.89,1.18,12,0.23,1731.00,20443.00,69300,20240702,-65.30,23800,20241120,1.05,69300,-65.30,20240702,23800,1.05,20241120,69300,-65.30,20240702,23800,1.05,20241120,1.16,N,166090,500,98 억,,4435981,N,N,540,N,00,N +20241120,100907,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,24000,-450,5,-1.84,821502200,34183,44.07,24250,24350,23800,31750,17150,24450,24032.48,22.43,0,-12289,25016,24732,24366,24082,23716,24550,23900,99,7300,500,18090,50,1,19777674,4747,13.86,1.17,12,0.17,1731.00,20443.00,69300,20240702,-65.37,23800,20241120,0.84,69300,-65.37,20240702,23800,0.84,20241120,69300,-65.37,20240702,23800,0.84,20241120,1.16,N,166090,500,98 억,,4435981,N,N,540,N,00,N +20241120,090906,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24200,-250,5,-1.02,88319350,3640,4.69,24250,24350,24200,31750,17150,24450,24263.56,22.43,0,-2711,25016,24732,24366,24082,23716,24550,23900,99,7300,500,18090,50,1,19777674,4786,13.98,1.18,12,0.02,1731.00,20443.00,69300,20240702,-65.08,23850,20241114,1.47,69300,-65.08,20240702,23850,1.47,20241114,69300,-65.08,20240702,23850,1.47,20241114,1.16,N,166090,500,98 억,,4435981,N,N,540,N,00,N 20241119,160818,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24450,-400,5,-1.61,1885092250,77552,84.04,24600,24650,24000,32300,17400,24850,24307.31,22.37,0,14169,26416,25632,25066,24282,23716,25350,24000,99,7450,500,18380,50,1,19777674,4836,14.12,1.20,12,0.39,1731.00,20443.00,69300,20240702,-64.72,23850,20241114,2.52,69300,-64.72,20240702,23850,2.52,20241114,69300,-64.72,20240702,23850,2.52,20241114,1.17,N,166090,500,98 억,,4424874,N,N,540,N,00,N 20241119,150831,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24400,-450,5,-1.81,1810988050,74517,80.75,24600,24650,24000,32300,17400,24850,24302.87,22.37,0,12851,26416,25632,25066,24282,23716,25350,24000,99,7450,500,18380,50,1,19777674,4826,14.10,1.19,12,0.38,1731.00,20443.00,69300,20240702,-64.79,23850,20241114,2.31,69300,-64.79,20240702,23850,2.31,20241114,69300,-64.79,20240702,23850,2.31,20241114,1.17,N,166090,500,98 억,,4424874,N,N,280,N,00,N 20241119,140830,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24350,-500,5,-2.01,1535163000,63189,68.48,24600,24650,24000,32300,17400,24850,24294.61,22.37,0,7908,26416,25632,25066,24282,23716,25350,24000,99,7450,500,18380,50,1,19777674,4816,14.07,1.19,12,0.32,1731.00,20443.00,69300,20240702,-64.86,23850,20241114,2.10,69300,-64.86,20240702,23850,2.10,20241114,69300,-64.86,20240702,23850,2.10,20241114,1.17,N,166090,500,98 억,,4424874,N,N,280,N,00,N diff --git a/166480/price/prices-20241101.csv b/166480/price/prices-20241101.csv index f095a05de91c..253a545854ac 100644 --- a/166480/price/prices-20241101.csv +++ b/166480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12720,840,2,7.07,3671360590,288074,154.04,12290,13260,12200,15440,8320,11880,12744.51,0.90,0,-17710,12700,12290,11860,11450,11020,12495,11655,164,3560,500,8550,10,1,32870376,4181,-23.64,7.01,12,0.88,-538.00,1815.00,15610,20241022,-18.51,5680,20231113,123.94,15610,-18.51,20241022,6490,95.99,20240124,15610,-18.51,20241022,5720,122.38,20231206,0.79,N,166480,500,164 억,,294902,N,N,100,N,00,N +20241120,150905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12440,560,2,4.71,3573222510,280327,149.90,12290,13260,12200,15440,8320,11880,12746.62,0.90,0,-16515,12700,12290,11860,11450,11020,12495,11655,164,3560,500,8550,10,1,32870376,4089,-23.12,6.85,12,0.85,-538.00,1815.00,15610,20241022,-20.31,5680,20231113,119.01,15610,-20.31,20241022,6490,91.68,20240124,15610,-20.31,20241022,5720,117.48,20231206,0.79,N,166480,500,164 억,,294902,N,N,68,N,00,N +20241120,140908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12800,920,2,7.74,3411611210,267587,143.09,12290,13260,12200,15440,8320,11880,12749.54,0.90,0,-12647,12700,12290,11860,11450,11020,12495,11655,164,3560,500,8550,10,1,32870376,4207,-23.79,7.05,12,0.81,-538.00,1815.00,15610,20241022,-18.00,5680,20231113,125.35,15610,-18.00,20241022,6490,97.23,20240124,15610,-18.00,20241022,5720,123.78,20231206,0.79,N,166480,500,164 억,,294902,N,N,68,N,00,N +20241120,130909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12870,990,2,8.33,3292215940,258252,138.09,12290,13260,12200,15440,8320,11880,12748.08,0.90,0,-12111,12700,12290,11860,11450,11020,12495,11655,164,3560,500,8550,10,1,32870376,4230,-23.92,7.09,12,0.79,-538.00,1815.00,15610,20241022,-17.55,5680,20231113,126.58,15610,-17.55,20241022,6490,98.31,20240124,15610,-17.55,20241022,5720,125.00,20231206,0.79,N,166480,500,164 억,,294902,N,N,68,N,00,N +20241120,120908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12580,700,2,5.89,2971893890,233232,124.71,12290,13260,12200,15440,8320,11880,12742.22,0.90,0,-13562,12700,12290,11860,11450,11020,12495,11655,164,3560,500,8550,10,1,32870376,4135,-23.38,6.93,12,0.71,-538.00,1815.00,15610,20241022,-19.41,5680,20231113,121.48,15610,-19.41,20241022,6490,93.84,20240124,15610,-19.41,20241022,5720,119.93,20231206,0.79,N,166480,500,164 억,,294902,N,N,68,N,00,N +20241120,110910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12460,580,2,4.88,2766244770,216670,115.86,12290,13260,12200,15440,8320,11880,12767.09,0.90,0,-13590,12700,12290,11860,11450,11020,12495,11655,164,3560,500,8550,10,1,32870376,4096,-23.16,6.87,12,0.66,-538.00,1815.00,15610,20241022,-20.18,5680,20231113,119.37,15610,-20.18,20241022,6490,91.99,20240124,15610,-20.18,20241022,5720,117.83,20231206,0.79,N,166480,500,164 억,,294902,N,N,68,N,00,N +20241120,100907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12700,820,2,6.90,2335871610,182107,97.38,12290,13260,12200,15440,8320,11880,12826.92,0.90,0,-2136,12700,12290,11860,11450,11020,12495,11655,164,3560,500,8550,10,1,32870376,4175,-23.61,7.00,12,0.55,-538.00,1815.00,15610,20241022,-18.64,5680,20231113,123.59,15610,-18.64,20241022,6490,95.69,20240124,15610,-18.64,20241022,5720,122.03,20231206,0.79,N,166480,500,164 억,,294902,N,N,68,N,00,N +20241120,090906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12610,730,2,6.14,446575120,35549,19.01,12290,12800,12200,15440,8320,11880,12562.24,0.90,0,3402,12700,12290,11860,11450,11020,12495,11655,164,3560,500,8550,10,1,32870376,4145,-23.44,6.95,12,0.11,-538.00,1815.00,15610,20241022,-19.22,5680,20231113,122.01,15610,-19.22,20241022,6490,94.30,20240124,15610,-19.22,20241022,5720,120.45,20231206,0.79,N,166480,500,164 억,,294902,N,N,68,N,00,N 20241119,160818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11880,470,2,4.12,2226220120,186926,45.94,11430,12270,11430,14830,7990,11410,11909.63,0.97,0,-24740,12543,11976,11463,10896,10383,11720,10640,164,3420,500,8210,10,1,32870376,3905,-22.08,6.55,12,0.57,-538.00,1815.00,15610,20241022,-23.89,5670,20231110,109.52,15610,-23.89,20241022,6490,83.05,20240124,15610,-23.89,20241022,5720,107.69,20231206,0.79,N,166480,500,164 억,,318893,N,N,68,N,00,N 20241119,150831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12100,690,2,6.05,2163731890,181739,44.66,11430,12270,11430,14830,7990,11410,11905.71,0.97,0,-22126,12543,11976,11463,10896,10383,11720,10640,164,3420,500,8210,10,1,32870376,3977,-22.49,6.67,12,0.55,-538.00,1815.00,15610,20241022,-22.49,5670,20231110,113.40,15610,-22.49,20241022,6490,86.44,20240124,15610,-22.49,20241022,5720,111.54,20231206,0.79,N,166480,500,164 억,,318893,N,N,95,N,00,N 20241119,140831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11860,450,2,3.94,1808657090,152224,37.41,11430,12270,11430,14830,7990,11410,11881.55,0.97,0,-17183,12543,11976,11463,10896,10383,11720,10640,164,3420,500,8210,10,1,32870376,3898,-22.04,6.53,12,0.46,-538.00,1815.00,15610,20241022,-24.02,5670,20231110,109.17,15610,-24.02,20241022,6490,82.74,20240124,15610,-24.02,20241022,5720,107.34,20231206,0.79,N,166480,500,164 억,,318893,N,N,95,N,00,N diff --git a/168330/price/prices-20241101.csv b/168330/price/prices-20241101.csv index 91aa03c0a474..2a958ac9991a 100644 --- a/168330/price/prices-20241101.csv +++ b/168330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1341,-8,5,-0.59,71809162,53048,279.95,1349,1384,1339,1753,945,1349,1353.67,0.81,0,-1028,1381,1365,1349,1333,1317,1357,1325,159,404,500,970,1,1,31754900,426,-9.72,1.15,12,0.17,-138.00,1164.00,2845,20240417,-52.86,1262,20241114,6.26,2845,-52.86,20240417,1262,6.26,20241114,2845,-52.86,20240417,1262,6.26,20241114,0.00,N,168330,500,158 억,,256123,N,N,0,N,00,N +20241120,150905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1350,1,2,0.07,69343610,51209,270.25,1349,1384,1339,1753,945,1349,1354.13,0.81,0,-1283,1381,1365,1349,1333,1317,1357,1325,159,404,500,970,1,1,31754900,429,-9.78,1.16,12,0.16,-138.00,1164.00,2845,20240417,-52.55,1262,20241114,6.97,2845,-52.55,20240417,1262,6.97,20241114,2845,-52.55,20240417,1262,6.97,20241114,0.00,N,168330,500,158 억,,256123,N,N,0,N,00,N +20241120,140908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1340,-9,5,-0.67,67613496,49925,263.47,1349,1384,1339,1753,945,1349,1354.30,0.81,0,-1278,1381,1365,1349,1333,1317,1357,1325,159,404,500,970,1,1,31754900,426,-9.71,1.15,12,0.16,-138.00,1164.00,2845,20240417,-52.90,1262,20241114,6.18,2845,-52.90,20240417,1262,6.18,20241114,2845,-52.90,20240417,1262,6.18,20241114,0.00,N,168330,500,158 억,,256123,N,N,0,N,00,N +20241120,130910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1343,-6,5,-0.44,63764406,47066,248.38,1349,1384,1339,1753,945,1349,1354.79,0.81,0,-1246,1381,1365,1349,1333,1317,1357,1325,159,404,500,970,1,1,31754900,426,-9.73,1.15,12,0.15,-138.00,1164.00,2845,20240417,-52.79,1262,20241114,6.42,2845,-52.79,20240417,1262,6.42,20241114,2845,-52.79,20240417,1262,6.42,20241114,0.00,N,168330,500,158 억,,256123,N,N,0,N,00,N +20241120,120908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1355,6,2,0.44,41163103,30330,160.06,1349,1384,1339,1753,945,1349,1357.17,0.81,0,-2438,1381,1365,1349,1333,1317,1357,1325,159,404,500,970,1,1,31754900,430,-9.82,1.16,12,0.10,-138.00,1164.00,2845,20240417,-52.37,1262,20241114,7.37,2845,-52.37,20240417,1262,7.37,20241114,2845,-52.37,20240417,1262,7.37,20241114,0.00,N,168330,500,158 억,,256123,N,N,0,N,00,N +20241120,110910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1348,-1,5,-0.07,29666718,21825,115.18,1349,1384,1339,1753,945,1349,1359.30,0.81,0,-2981,1381,1365,1349,1333,1317,1357,1325,159,404,500,970,1,1,31754900,428,-9.77,1.16,12,0.07,-138.00,1164.00,2845,20240417,-52.62,1262,20241114,6.81,2845,-52.62,20240417,1262,6.81,20241114,2845,-52.62,20240417,1262,6.81,20241114,0.00,N,168330,500,158 억,,256123,N,N,0,N,00,N +20241120,100908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1348,-1,5,-0.07,28380172,20871,110.14,1349,1384,1339,1753,945,1349,1359.79,0.81,0,-2937,1381,1365,1349,1333,1317,1357,1325,159,404,500,970,1,1,31754900,428,-9.77,1.16,12,0.07,-138.00,1164.00,2845,20240417,-52.62,1262,20241114,6.81,2845,-52.62,20240417,1262,6.81,20241114,2845,-52.62,20240417,1262,6.81,20241114,0.00,N,168330,500,158 억,,256123,N,N,0,N,00,N +20241120,090906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1370,21,2,1.56,13372836,9786,51.64,1349,1384,1339,1753,945,1349,1366.53,0.81,0,-2613,1381,1365,1349,1333,1317,1357,1325,159,404,500,970,1,1,31754900,435,-9.93,1.18,12,0.03,-138.00,1164.00,2845,20240417,-51.85,1262,20241114,8.56,2845,-51.85,20240417,1262,8.56,20241114,2845,-51.85,20240417,1262,8.56,20241114,0.00,N,168330,500,158 억,,256123,N,N,0,N,00,N 20241119,160818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1349,10,2,0.75,25520441,18949,46.20,1365,1365,1333,1740,938,1339,1346.80,0.81,0,463,1367,1352,1327,1312,1287,1360,1320,159,401,500,960,1,1,31754900,428,-9.78,1.16,12,0.06,-138.00,1164.00,2845,20240417,-52.58,1262,20241114,6.89,2845,-52.58,20240417,1262,6.89,20241114,2845,-52.58,20240417,1262,6.89,20241114,0.00,N,168330,500,158 억,,255660,N,N,0,N,00,N 20241119,150831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1352,13,2,0.97,23955601,17789,43.38,1365,1365,1333,1740,938,1339,1346.65,0.81,0,183,1367,1352,1327,1312,1287,1360,1320,159,401,500,960,1,1,31754900,429,-9.80,1.16,12,0.06,-138.00,1164.00,2845,20240417,-52.48,1262,20241114,7.13,2845,-52.48,20240417,1262,7.13,20241114,2845,-52.48,20240417,1262,7.13,20241114,0.00,N,168330,500,158 억,,255660,N,N,0,N,00,N 20241119,140831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1351,12,2,0.90,17926702,13323,32.49,1365,1365,1333,1740,938,1339,1345.55,0.81,0,85,1367,1352,1327,1312,1287,1360,1320,159,401,500,960,1,1,31754900,429,-9.79,1.16,12,0.04,-138.00,1164.00,2845,20240417,-52.51,1262,20241114,7.05,2845,-52.51,20240417,1262,7.05,20241114,2845,-52.51,20240417,1262,7.05,20241114,0.00,N,168330,500,158 억,,255660,N,N,0,N,00,N diff --git a/168360/price/prices-20241101.csv b/168360/price/prices-20241101.csv index 8b1e9ed68742..4e06947e539f 100644 --- a/168360/price/prices-20241101.csv +++ b/168360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160855,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7250,130,2,1.83,6048906340,837627,151.38,7200,7540,6920,9250,4990,7120,7221.46,1.69,0,-121635,7700,7410,7190,6900,6680,7300,6790,106,2130,500,4980,10,1,21288284,1543,21.71,4.76,12,3.93,334.00,1522.00,13700,20240124,-47.08,3070,20240910,136.16,13700,-47.08,20240124,3070,136.16,20240910,19300,-62.44,20231227,3070,136.16,20240910,5.06,N,168360,500,106 억,,360684,N,N,0,N,00,N +20241120,150906,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7310,190,2,2.67,5693682280,788685,142.54,7200,7540,6920,9250,4990,7120,7219.24,1.69,0,-120865,7700,7410,7190,6900,6680,7300,6790,106,2130,500,4980,10,1,21288284,1556,21.89,4.80,12,3.70,334.00,1522.00,13700,20240124,-46.64,3070,20240910,138.11,13700,-46.64,20240124,3070,138.11,20240910,19300,-62.12,20231227,3070,138.11,20240910,5.06,N,168360,500,106 억,,360684,N,N,0,N,00,N +20241120,140908,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7280,160,2,2.25,4919523000,682902,123.42,7200,7540,6920,9250,4990,7120,7203.88,1.69,0,-114175,7700,7410,7190,6900,6680,7300,6790,106,2130,500,4980,10,1,21288284,1550,21.80,4.78,12,3.21,334.00,1522.00,13700,20240124,-46.86,3070,20240910,137.13,13700,-46.86,20240124,3070,137.13,20240910,19300,-62.28,20231227,3070,137.13,20240910,5.06,N,168360,500,106 억,,360684,N,N,0,N,00,N +20241120,130910,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7210,90,2,1.26,4661609990,647273,116.98,7200,7540,6920,9250,4990,7120,7201.95,1.69,0,-120066,7700,7410,7190,6900,6680,7300,6790,106,2130,500,4980,10,1,21288284,1535,21.59,4.74,12,3.04,334.00,1522.00,13700,20240124,-47.37,3070,20240910,134.85,13700,-47.37,20240124,3070,134.85,20240910,19300,-62.64,20231227,3070,134.85,20240910,5.06,N,168360,500,106 억,,360684,N,N,0,N,00,N +20241120,120908,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7210,90,2,1.26,4283686220,595057,107.54,7200,7540,6920,9250,4990,7120,7198.81,1.69,0,-123355,7700,7410,7190,6900,6680,7300,6790,106,2130,500,4980,10,1,21288284,1535,21.59,4.74,12,2.80,334.00,1522.00,13700,20240124,-47.37,3070,20240910,134.85,13700,-47.37,20240124,3070,134.85,20240910,19300,-62.64,20231227,3070,134.85,20240910,5.06,N,168360,500,106 억,,360684,N,N,0,N,00,N +20241120,110910,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7160,40,2,0.56,3984046610,553271,99.99,7200,7540,6920,9250,4990,7120,7200.93,1.69,0,-115655,7700,7410,7190,6900,6680,7300,6790,106,2130,500,4980,10,1,21288284,1524,21.44,4.70,12,2.60,334.00,1522.00,13700,20240124,-47.74,3070,20240910,133.22,13700,-47.74,20240124,3070,133.22,20240910,19300,-62.90,20231227,3070,133.22,20240910,5.06,N,168360,500,106 억,,360684,N,N,0,N,00,N +20241120,100908,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,-100,5,-1.40,2962657640,409597,74.03,7200,7540,6940,9250,4990,7120,7233.17,1.69,0,-87309,7700,7410,7190,6900,6680,7300,6790,106,2130,500,4980,10,1,21288284,1494,21.02,4.61,12,1.92,334.00,1522.00,13700,20240124,-48.76,3070,20240910,128.66,13700,-48.76,20240124,3070,128.66,20240910,19300,-63.63,20231227,3070,128.66,20240910,5.06,N,168360,500,106 억,,360684,N,N,0,N,00,N +20241120,090907,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7410,290,2,4.07,1304884600,176588,31.91,7200,7540,7200,9250,4990,7120,7389.79,1.69,0,-16938,7700,7410,7190,6900,6680,7300,6790,106,2130,500,4980,10,1,21288284,1577,22.19,4.87,12,0.83,334.00,1522.00,13700,20240124,-45.91,3070,20240910,141.37,13700,-45.91,20240124,3070,141.37,20240910,19300,-61.61,20231227,3070,141.37,20240910,5.06,N,168360,500,106 억,,360684,N,N,0,N,00,N 20241119,160819,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7120,-140,5,-1.93,3876158960,542161,56.89,7310,7480,6970,9430,5090,7260,7149.51,1.75,0,-11319,8086,7672,7426,7012,6766,7550,6890,106,2170,500,5080,10,1,21288284,1516,21.32,4.68,12,2.55,334.00,1522.00,13700,20240124,-48.03,3070,20240910,131.92,13700,-48.03,20240124,3070,131.92,20240910,19300,-63.11,20231227,3070,131.92,20240910,4.59,N,168360,500,106 억,,372230,N,N,0,N,00,N 20241119,150832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,-160,5,-2.20,3652624280,510684,53.59,7310,7480,6970,9430,5090,7260,7152.42,1.75,0,-7188,8086,7672,7426,7012,6766,7550,6890,106,2170,500,5080,10,1,21288284,1511,21.26,4.66,12,2.40,334.00,1522.00,13700,20240124,-48.18,3070,20240910,131.27,13700,-48.18,20240124,3070,131.27,20240910,19300,-63.21,20231227,3070,131.27,20240910,4.59,N,168360,500,106 억,,372230,N,N,0,N,00,N 20241119,140831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,-210,5,-2.89,3478381720,486179,51.02,7310,7480,6970,9430,5090,7260,7154.53,1.75,0,-15482,8086,7672,7426,7012,6766,7550,6890,106,2170,500,5080,10,1,21288284,1501,21.11,4.63,12,2.28,334.00,1522.00,13700,20240124,-48.54,3070,20240910,129.64,13700,-48.54,20240124,3070,129.64,20240910,19300,-63.47,20231227,3070,129.64,20240910,4.59,N,168360,500,106 억,,372230,N,N,0,N,00,N diff --git a/168490/price/prices-20241101.csv b/168490/price/prices-20241101.csv index 3ced0af2de75..24963375b69a 100644 --- a/168490/price/prices-20241101.csv +++ b/168490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160855,57,100.00,KOSPI,, ,N,N,N,N, ,N,170,0,3,0.00,5037314952,29589645,152.24,175,184,159,221,119,170,170.24,0.11,0,0,219,194,179,154,139,187,147,4001,51,0,100,1,1,80020000,136,0.00,0.00,12,36.98,0.00,0.00,599,20231228,-71.62,116,20241031,46.55,425,-60.00,20240402,116,46.55,20241031,1640,-89.63,20231226,116,46.55,20241031,0.26,N,168490,0,4001 억,,86854,N,N,0,N,00,N +20241120,150906,57,100.00,KOSPI,, ,N,N,N,N, ,N,170,0,3,0.00,4915962329,28870933,148.54,175,184,159,221,119,170,170.27,0.11,0,0,219,194,179,154,139,187,147,4001,51,0,100,1,1,80020000,136,0.00,0.00,12,36.08,0.00,0.00,599,20231228,-71.62,116,20241031,46.55,425,-60.00,20240402,116,46.55,20241031,1640,-89.63,20231226,116,46.55,20241031,0.26,N,168490,0,4001 억,,86854,N,N,0,N,00,N +20241120,140909,57,100.00,KOSPI,, ,N,N,N,N, ,N,171,1,2,0.59,4539301912,26652542,137.13,175,184,159,221,119,170,170.31,0.11,0,0,219,194,179,154,139,187,147,4001,51,0,100,1,1,80020000,137,0.00,0.00,12,33.31,0.00,0.00,599,20231228,-71.45,116,20241031,47.41,425,-59.76,20240402,116,47.41,20241031,1640,-89.57,20231226,116,47.41,20241031,0.26,N,168490,0,4001 억,,86854,N,N,0,N,00,N +20241120,130910,57,100.00,KOSPI,, ,N,N,N,N, ,N,169,-1,5,-0.59,3785411894,22276908,114.61,175,184,159,221,119,170,169.93,0.11,0,0,219,194,179,154,139,187,147,4001,51,0,100,1,1,80020000,135,0.00,0.00,12,27.84,0.00,0.00,599,20231228,-71.79,116,20241031,45.69,425,-60.24,20240402,116,45.69,20241031,1640,-89.70,20231226,116,45.69,20241031,0.26,N,168490,0,4001 억,,86854,N,N,0,N,00,N +20241120,120909,57,100.00,KOSPI,, ,N,N,N,N, ,N,163,-7,5,-4.12,2033544687,12125797,62.39,175,180,159,221,119,170,167.70,0.11,0,0,219,194,179,154,139,187,147,4001,51,0,100,1,1,80020000,130,0.00,0.00,12,15.15,0.00,0.00,599,20231228,-72.79,116,20241031,40.52,425,-61.65,20240402,116,40.52,20241031,1640,-90.06,20231226,116,40.52,20241031,0.26,N,168490,0,4001 억,,86854,N,N,0,N,00,N +20241120,110911,57,100.00,KOSPI,, ,N,N,N,N, ,N,160,-10,5,-5.88,1772212811,10506314,54.05,175,180,159,221,119,170,168.68,0.11,0,0,219,194,179,154,139,187,147,4001,51,0,100,1,1,80020000,128,0.00,0.00,12,13.13,0.00,0.00,599,20231228,-73.29,116,20241031,37.93,425,-62.35,20240402,116,37.93,20241031,1640,-90.24,20231226,116,37.93,20241031,0.26,N,168490,0,4001 억,,86854,N,N,0,N,00,N +20241120,100908,57,100.00,KOSPI,, ,N,N,N,N, ,N,165,-5,5,-2.94,1314862100,7663568,39.43,175,180,163,221,119,170,171.57,0.11,0,0,219,194,179,154,139,187,147,4001,51,0,100,1,1,80020000,132,0.00,0.00,12,9.58,0.00,0.00,599,20231228,-72.45,116,20241031,42.24,425,-61.18,20240402,116,42.24,20241031,1640,-89.94,20231226,116,42.24,20241031,0.26,N,168490,0,4001 억,,86854,N,N,0,N,00,N +20241120,090907,57,100.00,KOSPI,, ,N,N,N,N, ,N,172,2,2,1.18,254213022,1467717,7.55,175,177,170,221,119,170,173.20,0.11,0,0,219,194,179,154,139,187,147,4001,51,0,100,1,1,80020000,138,0.00,0.00,12,1.83,0.00,0.00,599,20231228,-71.29,116,20241031,48.28,425,-59.53,20240402,116,48.28,20241031,1640,-89.51,20231226,116,48.28,20241031,0.26,N,168490,0,4001 억,,86854,N,N,0,N,00,N 20241119,160819,57,100.00,KOSPI,, ,N,N,N,N, ,N,170,-23,5,-11.92,3479934149,19206274,43.04,191,204,164,250,136,193,181.24,0.03,0,0,240,216,200,176,160,208,168,4001,57,0,110,1,1,80020000,136,0.00,0.00,12,24.00,0.00,0.00,599,20231228,-71.62,116,20241031,46.55,425,-60.00,20240402,116,46.55,20241031,1640,-89.63,20231226,116,46.55,20241031,0.24,N,168490,0,4001 억,,24750,N,N,0,N,00,N 20241119,150832,57,100.00,KOSPI,, ,N,N,N,N, ,N,167,-26,5,-13.47,3297415347,18114385,40.59,191,204,165,250,136,193,182.03,0.03,0,0,240,216,200,176,160,208,168,4001,57,0,110,1,1,80020000,134,0.00,0.00,12,22.64,0.00,0.00,599,20231228,-72.12,116,20241031,43.97,425,-60.71,20240402,116,43.97,20241031,1640,-89.82,20231226,116,43.97,20241031,0.24,N,168490,0,4001 억,,24750,N,N,0,N,00,N 20241119,140831,57,100.00,KOSPI,, ,N,N,N,N, ,N,170,-23,5,-11.92,2896138914,15736502,35.27,191,204,168,250,136,193,184.04,0.03,0,0,240,216,200,176,160,208,168,4001,57,0,110,1,1,80020000,136,0.00,0.00,12,19.67,0.00,0.00,599,20231228,-71.62,116,20241031,46.55,425,-60.00,20240402,116,46.55,20241031,1640,-89.63,20231226,116,46.55,20241031,0.24,N,168490,0,4001 억,,24750,N,N,0,N,00,N diff --git a/169330/price/prices-20241101.csv b/169330/price/prices-20241101.csv index 49a77e5120a5..912210ced5da 100644 --- a/169330/price/prices-20241101.csv +++ b/169330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,5,2,0.23,3962505,1867,171.76,2130,2140,2090,2765,1495,2130,2122.39,21.07,0,-4,2193,2161,2138,2106,2083,2177,2122,91,635,500,1490,5,1,18256918,390,27.73,1.31,06,0.01,77.00,1634.00,3290,20231211,-35.11,1980,20241002,7.83,3200,-33.28,20240111,1980,7.83,20241002,3290,-35.11,20231211,1980,7.83,20241002,0.02,N,169330,500,91 억,,3846415,N,N,0,N,00,N +20241120,150906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,0,3,0.00,3951830,1862,171.30,2130,2140,2090,2765,1495,2130,2122.36,21.07,0,-4,2193,2161,2138,2106,2083,2177,2122,91,635,500,1490,5,1,18256918,389,27.66,1.30,06,0.01,77.00,1634.00,3290,20231211,-35.26,1980,20241002,7.58,3200,-33.44,20240111,1980,7.58,20241002,3290,-35.26,20231211,1980,7.58,20241002,0.02,N,169330,500,91 억,,3846415,N,N,0,N,00,N +20241120,140909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,10,2,0.47,3757790,1771,162.93,2130,2140,2090,2765,1495,2130,2121.85,21.07,0,0,2193,2161,2138,2106,2083,2177,2122,91,635,500,1490,5,1,18256918,391,27.79,1.31,06,0.01,77.00,1634.00,3290,20231211,-34.95,1980,20241002,8.08,3200,-33.12,20240111,1980,8.08,20241002,3290,-34.95,20231211,1980,8.08,20241002,0.02,N,169330,500,91 억,,3846415,N,N,0,N,00,N +20241120,130910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,10,2,0.47,3697955,1743,160.35,2130,2140,2090,2765,1495,2130,2121.60,21.07,0,0,2193,2161,2138,2106,2083,2177,2122,91,635,500,1490,5,1,18256918,391,27.79,1.31,06,0.01,77.00,1634.00,3290,20231211,-34.95,1980,20241002,8.08,3200,-33.12,20240111,1980,8.08,20241002,3290,-34.95,20231211,1980,8.08,20241002,0.02,N,169330,500,91 억,,3846415,N,N,0,N,00,N +20241120,120909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,10,2,0.47,3631615,1712,157.50,2130,2140,2090,2765,1495,2130,2121.27,21.07,0,0,2193,2161,2138,2106,2083,2177,2122,91,635,500,1490,5,1,18256918,391,27.79,1.31,06,0.01,77.00,1634.00,3290,20231211,-34.95,1980,20241002,8.08,3200,-33.12,20240111,1980,8.08,20241002,3290,-34.95,20231211,1980,8.08,20241002,0.02,N,169330,500,91 억,,3846415,N,N,0,N,00,N +20241120,110911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,0,3,0.00,3302835,1558,143.33,2130,2130,2090,2765,1495,2130,2119.92,21.07,0,0,2193,2161,2138,2106,2083,2177,2122,91,635,500,1490,5,1,18256918,389,27.66,1.30,06,0.01,77.00,1634.00,3290,20231211,-35.26,1980,20241002,7.58,3200,-33.44,20240111,1980,7.58,20241002,3290,-35.26,20231211,1980,7.58,20241002,0.02,N,169330,500,91 억,,3846415,N,N,0,N,00,N +20241120,100909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,0,3,0.00,3234675,1526,140.39,2130,2130,2090,2765,1495,2130,2119.71,21.07,0,0,2193,2161,2138,2106,2083,2177,2122,91,635,500,1490,5,1,18256918,389,27.66,1.30,06,0.01,77.00,1634.00,3290,20231211,-35.26,1980,20241002,7.58,3200,-33.44,20240111,1980,7.58,20241002,3290,-35.26,20231211,1980,7.58,20241002,0.02,N,169330,500,91 억,,3846415,N,N,0,N,00,N +20241120,090907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-40,5,-1.88,217510,104,9.57,2130,2130,2090,2765,1495,2130,2091.44,21.07,0,0,2193,2161,2138,2106,2083,2177,2122,91,635,500,1490,5,1,18256918,382,27.14,1.28,06,0.00,77.00,1634.00,3290,20231211,-36.47,1980,20241002,5.56,3200,-34.69,20240111,1980,5.56,20241002,3290,-36.47,20231211,1980,5.56,20241002,0.02,N,169330,500,91 억,,3846415,N,N,0,N,00,N 20241119,160819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,10,2,0.47,2102555,987,13.13,2120,2170,2115,2755,1485,2120,2130.25,21.07,0,-51,2236,2177,2116,2057,1996,2207,2087,91,635,500,1480,5,1,18256918,389,27.66,1.30,06,0.01,77.00,1634.00,3290,20231211,-35.26,1980,20241002,7.58,3200,-33.44,20240111,1980,7.58,20241002,3290,-35.26,20231211,1980,7.58,20241002,0.02,N,169330,500,91 억,,3846429,N,N,0,N,00,N 20241119,150832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,10,2,0.47,2096165,984,13.09,2120,2170,2115,2755,1485,2120,2130.25,21.07,0,-50,2236,2177,2116,2057,1996,2207,2087,91,635,500,1480,5,1,18256918,389,27.66,1.30,06,0.01,77.00,1634.00,3290,20231211,-35.26,1980,20241002,7.58,3200,-33.44,20240111,1980,7.58,20241002,3290,-35.26,20231211,1980,7.58,20241002,0.02,N,169330,500,91 억,,3846429,N,N,0,N,00,N 20241119,140832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,10,2,0.47,1847185,867,11.54,2120,2170,2115,2755,1485,2120,2130.55,21.07,0,-50,2236,2177,2116,2057,1996,2207,2087,91,635,500,1480,5,1,18256918,389,27.66,1.30,06,0.00,77.00,1634.00,3290,20231211,-35.26,1980,20241002,7.58,3200,-33.44,20240111,1980,7.58,20241002,3290,-35.26,20231211,1980,7.58,20241002,0.02,N,169330,500,91 억,,3846429,N,N,0,N,00,N diff --git a/169670/price/prices-20241101.csv b/169670/price/prices-20241101.csv index c5b1f61ac775..286e42bdfa40 100644 --- a/169670/price/prices-20241101.csv +++ b/169670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160856,57,100.00,KONEX,,,N,N,N,N, ,N,6990,210,2,3.10,961140,139,8.25,6800,6990,6600,7790,5770,6780,6914.68,0.00,0,0,7273,7026,6533,6286,5793,7150,6410,18,1010,500,4200,10,1,2868401,201,-873.75,1.42,12,0.00,-8.00,4918.00,17750,20240314,-60.62,4700,20241114,48.72,17750,-60.62,20240314,4700,48.72,20241114,17750,-60.62,20240314,4700,48.72,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241120,150906,57,100.00,KONEX,,,N,N,N,N, ,N,6990,210,2,3.10,961140,139,8.25,6800,6990,6600,7790,5770,6780,6914.68,0.00,0,0,7273,7026,6533,6286,5793,7150,6410,18,1010,500,4200,10,1,2868401,201,-873.75,1.42,12,0.00,-8.00,4918.00,17750,20240314,-60.62,4700,20241114,48.72,17750,-60.62,20240314,4700,48.72,20241114,17750,-60.62,20240314,4700,48.72,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241120,140909,57,100.00,KONEX,,,N,N,N,N, ,N,6800,20,2,0.29,149550,22,1.31,6800,6800,6790,7790,5770,6780,6797.73,0.00,0,0,7273,7026,6533,6286,5793,7150,6410,18,1010,500,4200,10,1,2868401,195,-850.00,1.38,12,0.00,-8.00,4918.00,17750,20240314,-61.69,4700,20241114,44.68,17750,-61.69,20240314,4700,44.68,20241114,17750,-61.69,20240314,4700,44.68,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241120,130911,57,100.00,KONEX,,,N,N,N,N, ,N,6800,20,2,0.29,101950,15,0.89,6800,6800,6790,7790,5770,6780,6796.67,0.00,0,0,7273,7026,6533,6286,5793,7150,6410,18,1010,500,4200,10,1,2868401,195,-850.00,1.38,12,0.00,-8.00,4918.00,17750,20240314,-61.69,4700,20241114,44.68,17750,-61.69,20240314,4700,44.68,20241114,17750,-61.69,20240314,4700,44.68,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241120,120909,57,100.00,KONEX,,,N,N,N,N, ,N,6800,20,2,0.29,101950,15,0.89,6800,6800,6790,7790,5770,6780,6796.67,0.00,0,0,7273,7026,6533,6286,5793,7150,6410,18,1010,500,4200,10,1,2868401,195,-850.00,1.38,12,0.00,-8.00,4918.00,17750,20240314,-61.69,4700,20241114,44.68,17750,-61.69,20240314,4700,44.68,20241114,17750,-61.69,20240314,4700,44.68,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241120,110911,57,100.00,KONEX,,,N,N,N,N, ,N,6800,20,2,0.29,101950,15,0.89,6800,6800,6790,7790,5770,6780,6796.67,0.00,0,0,7273,7026,6533,6286,5793,7150,6410,18,1010,500,4200,10,1,2868401,195,-850.00,1.38,12,0.00,-8.00,4918.00,17750,20240314,-61.69,4700,20241114,44.68,17750,-61.69,20240314,4700,44.68,20241114,17750,-61.69,20240314,4700,44.68,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241120,100909,57,100.00,KONEX,,,N,N,N,N, ,N,6800,20,2,0.29,34000,5,0.30,6800,6800,6800,7790,5770,6780,6800.00,0.00,0,0,7273,7026,6533,6286,5793,7150,6410,18,1010,500,4200,10,1,2868401,195,-850.00,1.38,12,0.00,-8.00,4918.00,17750,20240314,-61.69,4700,20241114,44.68,17750,-61.69,20240314,4700,44.68,20241114,17750,-61.69,20240314,4700,44.68,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241120,090907,57,100.00,KONEX,,,N,N,N,N, ,N,6780,0,3,0.00,0,0,0.00,0,0,0,7790,5770,6780,0.00,0.00,0,0,7273,7026,6533,6286,5793,7150,6410,18,1010,500,4200,10,1,2868401,194,-847.50,1.38,12,0.00,-8.00,4918.00,17750,20240314,-61.80,4700,20241114,44.26,17750,-61.80,20240314,4700,44.26,20241114,17750,-61.80,20240314,4700,44.26,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20241119,160819,57,100.00,KONEX,,,N,N,N,N, ,N,6780,60,2,0.89,10689490,1684,43.54,6200,6780,6040,7720,5720,6720,6347.68,0.00,0,0,8240,7480,6640,5880,5040,7860,6260,18,1000,500,4160,10,1,2868401,194,-847.50,1.38,12,0.06,-8.00,4918.00,17750,20240314,-61.80,4700,20241114,44.26,17750,-61.80,20240314,4700,44.26,20241114,17750,-61.80,20240314,4700,44.26,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20241119,150832,57,100.00,KONEX,,,N,N,N,N, ,N,6300,-420,5,-6.25,6147260,983,25.41,6200,6600,6040,7720,5720,6720,6253.57,0.00,0,0,8240,7480,6640,5880,5040,7860,6260,18,1000,500,4160,10,1,2868401,181,-787.50,1.28,12,0.03,-8.00,4918.00,17750,20240314,-64.51,4700,20241114,34.04,17750,-64.51,20240314,4700,34.04,20241114,17750,-64.51,20240314,4700,34.04,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20241119,140832,57,100.00,KONEX,,,N,N,N,N, ,N,6360,-360,5,-5.36,4346290,687,17.76,6200,6600,6100,7720,5720,6720,6326.48,0.00,0,0,8240,7480,6640,5880,5040,7860,6260,18,1000,500,4160,10,1,2868401,182,-795.00,1.29,12,0.02,-8.00,4918.00,17750,20240314,-64.17,4700,20241114,35.32,17750,-64.17,20240314,4700,35.32,20241114,17750,-64.17,20240314,4700,35.32,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N diff --git a/170030/price/prices-20241101.csv b/170030/price/prices-20241101.csv index ad073f6e4ae6..eb3a9bc43365 100644 --- a/170030/price/prices-20241101.csv +++ b/170030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160856,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5110,-80,5,-1.54,85150590,16552,30.23,5110,5230,5100,6740,3640,5190,5143.73,2.15,0,209,5343,5266,5183,5106,5023,5305,5145,77,1550,500,3940,10,1,15340000,784,5.98,0.54,12,0.11,855.00,9486.00,8720,20240115,-41.40,4775,20241115,7.02,8720,-41.40,20240115,4775,7.02,20241115,8720,-41.40,20240115,4775,7.02,20241115,3.02,N,170030,500,76 억,,329506,N,N,0,N,00,N +20241120,150907,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5100,-90,5,-1.73,81234810,15786,28.83,5110,5230,5100,6740,3640,5190,5144.56,2.15,0,318,5343,5266,5183,5106,5023,5305,5145,77,1550,500,3940,10,1,15340000,782,5.96,0.54,12,0.10,855.00,9486.00,8720,20240115,-41.51,4775,20241115,6.81,8720,-41.51,20240115,4775,6.81,20241115,8720,-41.51,20240115,4775,6.81,20241115,3.02,N,170030,500,76 억,,329506,N,N,0,N,00,N +20241120,140909,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5140,-50,5,-0.96,54824390,10626,19.40,5110,5230,5110,6740,3640,5190,5157.95,2.15,0,-115,5343,5266,5183,5106,5023,5305,5145,77,1550,500,3940,10,1,15340000,788,6.01,0.54,12,0.07,855.00,9486.00,8720,20240115,-41.06,4775,20241115,7.64,8720,-41.06,20240115,4775,7.64,20241115,8720,-41.06,20240115,4775,7.64,20241115,3.02,N,170030,500,76 억,,329506,N,N,0,N,00,N +20241120,130911,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5160,-30,5,-0.58,53467420,10362,18.92,5110,5230,5110,6740,3640,5190,5158.43,2.15,0,88,5343,5266,5183,5106,5023,5305,5145,77,1550,500,3940,10,1,15340000,792,6.04,0.54,12,0.07,855.00,9486.00,8720,20240115,-40.83,4775,20241115,8.06,8720,-40.83,20240115,4775,8.06,20241115,8720,-40.83,20240115,4775,8.06,20241115,3.02,N,170030,500,76 억,,329506,N,N,0,N,00,N +20241120,120910,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5140,-50,5,-0.96,44622190,8646,15.79,5110,5230,5110,6740,3640,5190,5159.24,2.15,0,243,5343,5266,5183,5106,5023,5305,5145,77,1550,500,3940,10,1,15340000,788,6.01,0.54,12,0.06,855.00,9486.00,8720,20240115,-41.06,4775,20241115,7.64,8720,-41.06,20240115,4775,7.64,20241115,8720,-41.06,20240115,4775,7.64,20241115,3.02,N,170030,500,76 억,,329506,N,N,0,N,00,N +20241120,110911,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5140,-50,5,-0.96,38490240,7455,13.61,5110,5230,5110,6740,3640,5190,5161.07,2.15,0,416,5343,5266,5183,5106,5023,5305,5145,77,1550,500,3940,10,1,15340000,788,6.01,0.54,12,0.05,855.00,9486.00,8720,20240115,-41.06,4775,20241115,7.64,8720,-41.06,20240115,4775,7.64,20241115,8720,-41.06,20240115,4775,7.64,20241115,3.02,N,170030,500,76 억,,329506,N,N,0,N,00,N +20241120,100909,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5220,30,2,0.58,31258430,6054,11.06,5110,5230,5110,6740,3640,5190,5160.86,2.15,0,724,5343,5266,5183,5106,5023,5305,5145,77,1550,500,3940,10,1,15340000,801,6.11,0.55,12,0.04,855.00,9486.00,8720,20240115,-40.14,4775,20241115,9.32,8720,-40.14,20240115,4775,9.32,20241115,8720,-40.14,20240115,4775,9.32,20241115,3.02,N,170030,500,76 억,,329506,N,N,0,N,00,N +20241120,090908,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5180,-10,5,-0.19,14032270,2726,4.98,5110,5220,5110,6740,3640,5190,5138.04,2.15,0,566,5343,5266,5183,5106,5023,5305,5145,77,1550,500,3940,10,1,15340000,795,6.06,0.55,12,0.02,855.00,9486.00,8720,20240115,-40.60,4775,20241115,8.48,8720,-40.60,20240115,4775,8.48,20241115,8720,-40.60,20240115,4775,8.48,20241115,3.02,N,170030,500,76 억,,329506,N,N,0,N,00,N 20241119,160820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5190,120,2,2.37,283906160,54732,75.42,5150,5260,5100,6590,3550,5070,5187.21,2.22,0,-10320,5313,5191,5018,4896,4723,5252,4957,77,1520,500,3850,10,1,15340000,796,6.07,0.55,12,0.36,855.00,9486.00,8720,20240115,-40.48,4775,20241115,8.69,8720,-40.48,20240115,4775,8.69,20241115,8720,-40.48,20240115,4775,8.69,20241115,3.04,N,170030,500,76 억,,339867,N,N,0,N,00,N 20241119,150833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5220,150,2,2.96,244835030,47209,65.06,5150,5260,5100,6590,3550,5070,5186.19,2.22,0,-10790,5313,5191,5018,4896,4723,5252,4957,77,1520,500,3850,10,1,15340000,801,6.11,0.55,12,0.31,855.00,9486.00,8720,20240115,-40.14,4775,20241115,9.32,8720,-40.14,20240115,4775,9.32,20241115,8720,-40.14,20240115,4775,9.32,20241115,3.04,N,170030,500,76 억,,339867,N,N,0,N,00,N 20241119,140832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5200,130,2,2.56,144591200,27958,38.53,5150,5220,5100,6590,3550,5070,5171.73,2.22,0,-11093,5313,5191,5018,4896,4723,5252,4957,77,1520,500,3850,10,1,15340000,798,6.08,0.55,12,0.18,855.00,9486.00,8720,20240115,-40.37,4775,20241115,8.90,8720,-40.37,20240115,4775,8.90,20241115,8720,-40.37,20240115,4775,8.90,20241115,3.04,N,170030,500,76 억,,339867,N,N,0,N,00,N diff --git a/170790/price/prices-20241101.csv b/170790/price/prices-20241101.csv index 6c20e445a9ce..746bb468d951 100644 --- a/170790/price/prices-20241101.csv +++ b/170790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8120,0,3,0.00,30350460,3775,15.12,8100,8160,7940,10550,5690,8120,8039.86,1.51,0,-493,8700,8410,8170,7880,7640,8555,8025,34,2430,500,5520,10,1,6856330,557,5.27,0.68,12,0.06,1542.00,11948.00,15200,20240507,-46.58,7760,20241113,4.64,15200,-46.58,20240507,7760,4.64,20241113,15200,-46.58,20240507,7760,4.64,20241113,3.66,N,170790,500,34 억,,103694,N,N,0,N,00,N +20241120,150907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8120,0,3,0.00,28880740,3594,14.40,8100,8160,7940,10550,5690,8120,8035.82,1.51,0,-438,8700,8410,8170,7880,7640,8555,8025,34,2430,500,5520,10,1,6856330,557,5.27,0.68,12,0.05,1542.00,11948.00,15200,20240507,-46.58,7760,20241113,4.64,15200,-46.58,20240507,7760,4.64,20241113,15200,-46.58,20240507,7760,4.64,20241113,3.66,N,170790,500,34 억,,103694,N,N,0,N,00,N +20241120,140910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8120,0,3,0.00,27529340,3427,13.73,8100,8160,7940,10550,5690,8120,8033.07,1.51,0,-293,8700,8410,8170,7880,7640,8555,8025,34,2430,500,5520,10,1,6856330,557,5.27,0.68,12,0.05,1542.00,11948.00,15200,20240507,-46.58,7760,20241113,4.64,15200,-46.58,20240507,7760,4.64,20241113,15200,-46.58,20240507,7760,4.64,20241113,3.66,N,170790,500,34 억,,103694,N,N,0,N,00,N +20241120,130911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8090,-30,5,-0.37,24415080,3043,12.19,8100,8140,7940,10550,5690,8120,8023.36,1.51,0,-293,8700,8410,8170,7880,7640,8555,8025,34,2430,500,5520,10,1,6856330,555,5.25,0.68,12,0.04,1542.00,11948.00,15200,20240507,-46.78,7760,20241113,4.25,15200,-46.78,20240507,7760,4.25,20241113,15200,-46.78,20240507,7760,4.25,20241113,3.66,N,170790,500,34 억,,103694,N,N,0,N,00,N +20241120,120910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8100,-20,5,-0.25,24285560,3027,12.13,8100,8140,7940,10550,5690,8120,8022.98,1.51,0,-293,8700,8410,8170,7880,7640,8555,8025,34,2430,500,5520,10,1,6856330,555,5.25,0.68,12,0.04,1542.00,11948.00,15200,20240507,-46.71,7760,20241113,4.38,15200,-46.71,20240507,7760,4.38,20241113,15200,-46.71,20240507,7760,4.38,20241113,3.66,N,170790,500,34 억,,103694,N,N,0,N,00,N +20241120,110912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8030,-90,5,-1.11,8558320,1060,4.25,8100,8140,8010,10550,5690,8120,8073.89,1.51,0,-180,8700,8410,8170,7880,7640,8555,8025,34,2430,500,5520,10,1,6856330,551,5.21,0.67,12,0.02,1542.00,11948.00,15200,20240507,-47.17,7760,20241113,3.48,15200,-47.17,20240507,7760,3.48,20241113,15200,-47.17,20240507,7760,3.48,20241113,3.66,N,170790,500,34 억,,103694,N,N,0,N,00,N +20241120,100909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8120,0,3,0.00,4172580,514,2.06,8100,8140,8080,10550,5690,8120,8117.86,1.51,0,-172,8700,8410,8170,7880,7640,8555,8025,34,2430,500,5520,10,1,6856330,557,5.27,0.68,12,0.01,1542.00,11948.00,15200,20240507,-46.58,7760,20241113,4.64,15200,-46.58,20240507,7760,4.64,20241113,15200,-46.58,20240507,7760,4.64,20241113,3.66,N,170790,500,34 억,,103694,N,N,0,N,00,N +20241120,090908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8100,-20,5,-0.25,502110,62,0.25,8100,8100,8090,10550,5690,8120,8098.55,1.51,0,-51,8700,8410,8170,7880,7640,8555,8025,34,2430,500,5520,10,1,6856330,555,5.25,0.68,12,0.00,1542.00,11948.00,15200,20240507,-46.71,7760,20241113,4.38,15200,-46.71,20240507,7760,4.38,20241113,15200,-46.71,20240507,7760,4.38,20241113,3.66,N,170790,500,34 억,,103694,N,N,0,N,00,N 20241119,160820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8120,30,2,0.37,201974720,24962,322.84,7930,8460,7930,10510,5670,8090,8090.82,1.53,0,-846,8270,8180,8090,8000,7910,8225,8045,34,2420,500,5500,10,1,6856330,557,5.27,0.68,12,0.36,1542.00,11948.00,15200,20240507,-46.58,7760,20241113,4.64,15200,-46.58,20240507,7760,4.64,20241113,15200,-46.58,20240507,7760,4.64,20241113,3.66,N,170790,500,34 억,,104601,N,N,0,N,00,N 20241119,150833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8010,-80,5,-0.99,192284040,23765,307.36,7930,8460,7930,10510,5670,8090,8091.06,1.53,0,-744,8270,8180,8090,8000,7910,8225,8045,34,2420,500,5500,10,1,6856330,549,5.19,0.67,12,0.35,1542.00,11948.00,15200,20240507,-47.30,7760,20241113,3.22,15200,-47.30,20240507,7760,3.22,20241113,15200,-47.30,20240507,7760,3.22,20241113,3.66,N,170790,500,34 억,,104601,N,N,0,N,00,N 20241119,140833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8070,-20,5,-0.25,177313740,21895,283.17,7930,8460,7930,10510,5670,8090,8098.37,1.53,0,-673,8270,8180,8090,8000,7910,8225,8045,34,2420,500,5500,10,1,6856330,553,5.23,0.68,12,0.32,1542.00,11948.00,15200,20240507,-46.91,7760,20241113,3.99,15200,-46.91,20240507,7760,3.99,20241113,15200,-46.91,20240507,7760,3.99,20241113,3.66,N,170790,500,34 억,,104601,N,N,0,N,00,N diff --git a/170900/price/prices-20241101.csv b/170900/price/prices-20241101.csv index 0801bb583d70..47170cab0dde 100644 --- a/170900/price/prices-20241101.csv +++ b/170900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160856,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,64500,1000,2,1.57,656150600,10221,38.14,63500,65000,63400,82500,44500,63500,64194.23,20.92,0,1668,67100,65300,64200,62400,61300,64750,61850,458,19000,5000,46990,100,1,9168512,5914,50.95,0.85,12,0.11,1266.00,76125.00,88000,20240307,-26.70,53758,20231120,19.98,88000,-26.70,20240307,59900,7.68,20240614,88000,-26.70,20240307,54800,17.70,20231120,0.50,N,170900,5000,458 억,,1918062,N,N,45,N,00,N +20241120,150907,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63800,300,2,0.47,560013700,8724,32.55,63500,65000,63400,82500,44500,63500,64192.31,20.92,0,1667,67100,65300,64200,62400,61300,64750,61850,458,19000,5000,46990,100,1,9168512,5850,50.39,0.84,12,0.10,1266.00,76125.00,88000,20240307,-27.50,53758,20231120,18.68,88000,-27.50,20240307,59900,6.51,20240614,88000,-27.50,20240307,54800,16.42,20231120,0.50,N,170900,5000,458 억,,1918062,N,N,14,N,00,N +20241120,140910,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,64000,500,2,0.79,470836900,7329,27.35,63500,65000,63400,82500,44500,63500,64242.99,20.92,0,1296,67100,65300,64200,62400,61300,64750,61850,458,19000,5000,46990,100,1,9168512,5868,50.55,0.84,12,0.08,1266.00,76125.00,88000,20240307,-27.27,53758,20231120,19.05,88000,-27.27,20240307,59900,6.84,20240614,88000,-27.27,20240307,54800,16.79,20231120,0.50,N,170900,5000,458 억,,1918062,N,N,14,N,00,N +20241120,130912,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,64900,1400,2,2.20,357917600,5577,20.81,63500,64900,63400,82500,44500,63500,64177.44,20.92,0,915,67100,65300,64200,62400,61300,64750,61850,458,19000,5000,46990,100,1,9168512,5950,51.26,0.85,12,0.06,1266.00,76125.00,88000,20240307,-26.25,53758,20231120,20.73,88000,-26.25,20240307,59900,8.35,20240614,88000,-26.25,20240307,54800,18.43,20231120,0.50,N,170900,5000,458 억,,1918062,N,N,14,N,00,N +20241120,120910,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,64600,1100,2,1.73,291142100,4544,16.96,63500,64700,63400,82500,44500,63500,64071.76,20.92,0,415,67100,65300,64200,62400,61300,64750,61850,458,19000,5000,46990,100,1,9168512,5923,51.03,0.85,12,0.05,1266.00,76125.00,88000,20240307,-26.59,53758,20231120,20.17,88000,-26.59,20240307,59900,7.85,20240614,88000,-26.59,20240307,54800,17.88,20231120,0.50,N,170900,5000,458 억,,1918062,N,N,14,N,00,N +20241120,110912,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,64100,600,2,0.94,231580900,3617,13.50,63500,64700,63400,82500,44500,63500,64025.68,20.92,0,-22,67100,65300,64200,62400,61300,64750,61850,458,19000,5000,46990,100,1,9168512,5877,50.63,0.84,12,0.04,1266.00,76125.00,88000,20240307,-27.16,53758,20231120,19.24,88000,-27.16,20240307,59900,7.01,20240614,88000,-27.16,20240307,54800,16.97,20231120,0.50,N,170900,5000,458 억,,1918062,N,N,14,N,00,N +20241120,100910,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,64500,1000,2,1.57,148996900,2332,8.70,63500,64700,63400,82500,44500,63500,63892.32,20.92,0,-106,67100,65300,64200,62400,61300,64750,61850,458,19000,5000,46990,100,1,9168512,5914,50.95,0.85,12,0.03,1266.00,76125.00,88000,20240307,-26.70,53758,20231120,19.98,88000,-26.70,20240307,59900,7.68,20240614,88000,-26.70,20240307,54800,17.70,20231120,0.50,N,170900,5000,458 억,,1918062,N,N,14,N,00,N +20241120,090908,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63600,100,2,0.16,45351900,714,2.66,63500,63900,63400,82500,44500,63500,63518.07,20.92,0,-85,67100,65300,64200,62400,61300,64750,61850,458,19000,5000,46990,100,1,9168512,5831,50.24,0.84,12,0.01,1266.00,76125.00,88000,20240307,-27.73,53758,20231120,18.31,88000,-27.73,20240307,59900,6.18,20240614,88000,-27.73,20240307,54800,16.06,20231120,0.50,N,170900,5000,458 억,,1918062,N,N,14,N,00,N 20241119,160820,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63500,-2000,5,-3.05,1713324800,26752,96.19,65500,66000,63100,85100,45900,65500,64045.90,20.91,0,1631,68766,67132,66066,64432,63366,66600,63900,458,19600,5000,48470,100,1,9168512,5822,50.16,0.83,12,0.29,1266.00,76125.00,88000,20240307,-27.84,53758,20231120,18.12,88000,-27.84,20240307,59900,6.01,20240614,88000,-27.84,20240307,54800,15.88,20231120,0.51,N,170900,5000,458 억,,1916903,N,N,14,N,00,N 20241119,150833,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63800,-1700,5,-2.60,1511819200,23590,84.82,65500,66000,63100,85100,45900,65500,64087.29,20.91,0,1619,68766,67132,66066,64432,63366,66600,63900,458,19600,5000,48470,100,1,9168512,5850,50.39,0.84,12,0.26,1266.00,76125.00,88000,20240307,-27.50,53758,20231120,18.68,88000,-27.50,20240307,59900,6.51,20240614,88000,-27.50,20240307,54800,16.42,20231120,0.51,N,170900,5000,458 억,,1916903,N,N,38,N,00,N 20241119,140833,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63800,-1700,5,-2.60,1339893600,20894,75.13,65500,66000,63100,85100,45900,65500,64128.15,20.91,0,1718,68766,67132,66066,64432,63366,66600,63900,458,19600,5000,48470,100,1,9168512,5850,50.39,0.84,12,0.23,1266.00,76125.00,88000,20240307,-27.50,53758,20231120,18.68,88000,-27.50,20240307,59900,6.51,20240614,88000,-27.50,20240307,54800,16.42,20231120,0.51,N,170900,5000,458 억,,1916903,N,N,38,N,00,N diff --git a/170920/price/prices-20241101.csv b/170920/price/prices-20241101.csv index 32a25b9ff220..4b3df05f9695 100644 --- a/170920/price/prices-20241101.csv +++ b/170920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,0,3,0.00,803495460,79356,65.13,10180,10700,9820,13000,7000,10000,10125.20,0.00,0,-2472,11353,10676,10303,9626,9253,10490,9440,49,3000,500,6800,10,1,9805620,981,-3.54,1.05,12,0.81,-2827.00,9531.00,20200,20240125,-50.50,7780,20231113,28.53,20200,-50.50,20240125,8350,19.76,20240805,20200,-50.50,20240125,8070,23.92,20231120,1.92,N,170920,500,49 억,,0,N,N,0,N,00,N +20241120,150908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9990,-10,5,-0.10,782310040,77237,63.39,10180,10700,9820,13000,7000,10000,10128.70,0.00,0,-2312,11353,10676,10303,9626,9253,10490,9440,49,3000,500,6800,10,1,9805620,980,-3.53,1.05,12,0.79,-2827.00,9531.00,20200,20240125,-50.54,7780,20231113,28.41,20200,-50.54,20240125,8350,19.64,20240805,20200,-50.54,20240125,8070,23.79,20231120,1.92,N,170920,500,49 억,,0,N,N,0,N,00,N +20241120,140910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,110,2,1.10,704817430,69538,57.07,10180,10700,9820,13000,7000,10000,10135.72,0.00,0,-4156,11353,10676,10303,9626,9253,10490,9440,49,3000,500,6800,10,1,9805620,991,-3.58,1.06,12,0.71,-2827.00,9531.00,20200,20240125,-49.95,7780,20231113,29.95,20200,-49.95,20240125,8350,21.08,20240805,20200,-49.95,20240125,8070,25.28,20231120,1.92,N,170920,500,49 억,,0,N,N,0,N,00,N +20241120,130912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9990,-10,5,-0.10,695145890,68574,56.28,10180,10700,9820,13000,7000,10000,10137.16,0.00,0,-4383,11353,10676,10303,9626,9253,10490,9440,49,3000,500,6800,10,1,9805620,980,-3.53,1.05,12,0.70,-2827.00,9531.00,20200,20240125,-50.54,7780,20231113,28.41,20200,-50.54,20240125,8350,19.64,20240805,20200,-50.54,20240125,8070,23.79,20231120,1.92,N,170920,500,49 억,,0,N,N,0,N,00,N +20241120,120910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9970,-30,5,-0.30,621179950,61201,50.23,10180,10700,9820,13000,7000,10000,10149.83,0.00,0,-4442,11353,10676,10303,9626,9253,10490,9440,49,3000,500,6800,10,1,9805620,978,-3.53,1.05,12,0.62,-2827.00,9531.00,20200,20240125,-50.64,7780,20231113,28.15,20200,-50.64,20240125,8350,19.40,20240805,20200,-50.64,20240125,8070,23.54,20231120,1.92,N,170920,500,49 억,,0,N,N,0,N,00,N +20241120,110912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9950,-50,5,-0.50,574718870,56523,46.39,10180,10700,9820,13000,7000,10000,10167.88,0.00,0,-4450,11353,10676,10303,9626,9253,10490,9440,49,3000,500,6800,10,1,9805620,976,-3.52,1.04,12,0.58,-2827.00,9531.00,20200,20240125,-50.74,7780,20231113,27.89,20200,-50.74,20240125,8350,19.16,20240805,20200,-50.74,20240125,8070,23.30,20231120,1.92,N,170920,500,49 억,,0,N,N,0,N,00,N +20241120,100910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,110,2,1.10,503076160,49329,40.49,10180,10700,9820,13000,7000,10000,10198.39,0.00,0,-5845,11353,10676,10303,9626,9253,10490,9440,49,3000,500,6800,10,1,9805620,991,-3.58,1.06,12,0.50,-2827.00,9531.00,20200,20240125,-49.95,7780,20231113,29.95,20200,-49.95,20240125,8350,21.08,20240805,20200,-49.95,20240125,8070,25.28,20231120,1.92,N,170920,500,49 억,,0,N,N,0,N,00,N +20241120,090909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,0,3,0.00,8243850,817,0.67,10180,10180,10000,13000,7000,10000,10090.39,0.00,0,-662,11353,10676,10303,9626,9253,10490,9440,49,3000,500,6800,10,1,9805620,981,-3.54,1.05,12,0.01,-2827.00,9531.00,20200,20240125,-50.50,7780,20231113,28.53,20200,-50.50,20240125,8350,19.76,20240805,20200,-50.50,20240125,8070,23.92,20231120,1.92,N,170920,500,49 억,,0,N,N,0,N,00,N 20241119,160820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,-700,5,-6.54,1238889490,121397,102.13,10800,10980,9930,13910,7490,10700,10205.70,0.00,0,-22133,11860,11280,10990,10410,10120,11135,10265,49,3210,500,7270,10,1,9805620,981,-3.54,1.05,12,1.24,-2827.00,9531.00,20200,20240125,-50.50,7780,20231113,28.53,20200,-50.50,20240125,8350,19.76,20240805,20200,-50.50,20240125,8070,23.92,20231120,2.04,N,170920,500,49 억,,0,N,N,0,N,00,N 20241119,150834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10050,-650,5,-6.07,1189303260,116447,97.96,10800,10980,9930,13910,7490,10700,10213.26,0.00,0,-19804,11860,11280,10990,10410,10120,11135,10265,49,3210,500,7270,10,1,9805620,985,-3.56,1.05,12,1.19,-2827.00,9531.00,20200,20240125,-50.25,7780,20231113,29.18,20200,-50.25,20240125,8350,20.36,20240805,20200,-50.25,20240125,8070,24.54,20231120,2.04,N,170920,500,49 억,,0,N,N,0,N,00,N 20241119,140833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10250,-450,5,-4.21,1043341960,101874,85.70,10800,10980,9930,13910,7490,10700,10241.49,0.00,0,-21940,11860,11280,10990,10410,10120,11135,10265,49,3210,500,7270,10,1,9805620,1005,-3.63,1.08,12,1.04,-2827.00,9531.00,20200,20240125,-49.26,7780,20231113,31.75,20200,-49.26,20240125,8350,22.75,20240805,20200,-49.26,20240125,8070,27.01,20231120,2.04,N,170920,500,49 억,,0,N,N,0,N,00,N diff --git a/171010/price/prices-20241101.csv b/171010/price/prices-20241101.csv index 001f11758f0f..c2597eacf9e8 100644 --- a/171010/price/prices-20241101.csv +++ b/171010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,-15,5,-0.47,70022245,22226,247.86,3205,3250,3125,4175,2255,3215,3150.47,1.15,0,-5371,3315,3265,3230,3180,3145,3247,3162,71,960,500,2050,5,1,14298752,458,-15.76,0.94,12,0.16,-203.00,3421.00,7430,20240412,-56.93,3065,20241115,4.40,7430,-56.93,20240412,3065,4.40,20241115,7430,-56.93,20240412,3065,4.40,20241115,4.39,N,171010,500,71 억,,163954,N,N,0,N,00,N +20241120,150908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,-45,5,-1.40,66247790,21039,234.63,3205,3250,3125,4175,2255,3215,3148.81,1.15,0,-5355,3315,3265,3230,3180,3145,3247,3162,71,960,500,2050,5,1,14298752,453,-15.62,0.93,12,0.15,-203.00,3421.00,7430,20240412,-57.34,3065,20241115,3.43,7430,-57.34,20240412,3065,3.43,20241115,7430,-57.34,20240412,3065,3.43,20241115,4.39,N,171010,500,71 억,,163954,N,N,0,N,00,N +20241120,140910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-65,5,-2.02,53479380,16985,189.42,3205,3250,3125,4175,2255,3215,3148.62,1.15,0,-5355,3315,3265,3230,3180,3145,3247,3162,71,960,500,2050,5,1,14298752,450,-15.52,0.92,12,0.12,-203.00,3421.00,7430,20240412,-57.60,3065,20241115,2.77,7430,-57.60,20240412,3065,2.77,20241115,7430,-57.60,20240412,3065,2.77,20241115,4.39,N,171010,500,71 억,,163954,N,N,0,N,00,N +20241120,130912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-65,5,-2.02,50358345,15992,178.34,3205,3250,3125,4175,2255,3215,3148.97,1.15,0,-5354,3315,3265,3230,3180,3145,3247,3162,71,960,500,2050,5,1,14298752,450,-15.52,0.92,12,0.11,-203.00,3421.00,7430,20240412,-57.60,3065,20241115,2.77,7430,-57.60,20240412,3065,2.77,20241115,7430,-57.60,20240412,3065,2.77,20241115,4.39,N,171010,500,71 억,,163954,N,N,0,N,00,N +20241120,120911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,-70,5,-2.18,48950655,15545,173.36,3205,3250,3125,4175,2255,3215,3148.96,1.15,0,-5315,3315,3265,3230,3180,3145,3247,3162,71,960,500,2050,5,1,14298752,450,-15.49,0.92,12,0.11,-203.00,3421.00,7430,20240412,-57.67,3065,20241115,2.61,7430,-57.67,20240412,3065,2.61,20241115,7430,-57.67,20240412,3065,2.61,20241115,4.39,N,171010,500,71 억,,163954,N,N,0,N,00,N +20241120,110912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,-70,5,-2.18,44812110,14226,158.65,3205,3250,3125,4175,2255,3215,3150.01,1.15,0,-5423,3315,3265,3230,3180,3145,3247,3162,71,960,500,2050,5,1,14298752,450,-15.49,0.92,12,0.10,-203.00,3421.00,7430,20240412,-57.67,3065,20241115,2.61,7430,-57.67,20240412,3065,2.61,20241115,7430,-57.67,20240412,3065,2.61,20241115,4.39,N,171010,500,71 억,,163954,N,N,0,N,00,N +20241120,100910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3165,-50,5,-1.56,41026805,13024,145.24,3205,3250,3125,4175,2255,3215,3150.09,1.15,0,-4593,3315,3265,3230,3180,3145,3247,3162,71,960,500,2050,5,1,14298752,453,-15.59,0.93,12,0.09,-203.00,3421.00,7430,20240412,-57.40,3065,20241115,3.26,7430,-57.40,20240412,3065,3.26,20241115,7430,-57.40,20240412,3065,3.26,20241115,4.39,N,171010,500,71 억,,163954,N,N,0,N,00,N +20241120,090909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3125,-90,5,-2.80,4282465,1340,14.94,3205,3250,3125,4175,2255,3215,3195.87,1.15,0,-34,3315,3265,3230,3180,3145,3247,3162,71,960,500,2050,5,1,14298752,447,-15.39,0.91,12,0.01,-203.00,3421.00,7430,20240412,-57.94,3065,20241115,1.96,7430,-57.94,20240412,3065,1.96,20241115,7430,-57.94,20240412,3065,1.96,20241115,4.39,N,171010,500,71 억,,163954,N,N,0,N,00,N 20241119,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-55,5,-1.68,28668165,8857,25.90,3270,3280,3195,4250,2290,3270,3236.89,1.18,0,-5022,3396,3332,3226,3162,3056,3365,3195,71,980,500,2090,5,1,14298752,460,-15.84,0.94,12,0.06,-203.00,3421.00,7430,20240412,-56.73,3065,20241115,4.89,7430,-56.73,20240412,3065,4.89,20241115,7430,-56.73,20240412,3065,4.89,20241115,4.41,N,171010,500,71 억,,168963,N,N,0,N,00,N 20241119,150834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,-45,5,-1.38,26410815,8154,23.85,3270,3280,3195,4250,2290,3270,3239.00,1.18,0,-4840,3396,3332,3226,3162,3056,3365,3195,71,980,500,2090,5,1,14298752,461,-15.89,0.94,12,0.06,-203.00,3421.00,7430,20240412,-56.59,3065,20241115,5.22,7430,-56.59,20240412,3065,5.22,20241115,7430,-56.59,20240412,3065,5.22,20241115,4.41,N,171010,500,71 억,,168963,N,N,0,N,00,N 20241119,140833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,-45,5,-1.38,22027645,6791,19.86,3270,3280,3210,4250,2290,3270,3243.65,1.18,0,-4617,3396,3332,3226,3162,3056,3365,3195,71,980,500,2090,5,1,14298752,461,-15.89,0.94,12,0.05,-203.00,3421.00,7430,20240412,-56.59,3065,20241115,5.22,7430,-56.59,20240412,3065,5.22,20241115,7430,-56.59,20240412,3065,5.22,20241115,4.41,N,171010,500,71 억,,168963,N,N,0,N,00,N diff --git a/171090/price/prices-20241101.csv b/171090/price/prices-20241101.csv index c8222ee9a3a2..fd9826071e41 100644 --- a/171090/price/prices-20241101.csv +++ b/171090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160857,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,43700,-1650,5,-3.64,1204765200,27044,72.34,46000,46000,43700,58900,31750,45350,44549.15,1.96,0,-5091,47583,46466,45333,44216,43083,45900,43650,47,13550,500,31740,50,1,9494405,4149,-44.28,5.40,12,0.28,-987.00,8089.00,75500,20240613,-42.12,20200,20231113,116.34,75500,-42.12,20240613,22650,92.94,20240207,75500,-42.12,20240613,22650,92.94,20240207,1.76,N,171090,500,47 억,,185844,N,N,108,N,00,N +20241120,150908,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,43900,-1450,5,-3.20,1073088900,24036,64.30,46000,46000,43800,58900,31750,45350,44645.07,1.96,0,-5313,47583,46466,45333,44216,43083,45900,43650,47,13550,500,31740,50,1,9494405,4168,-44.48,5.43,12,0.25,-987.00,8089.00,75500,20240613,-41.85,20200,20231113,117.33,75500,-41.85,20240613,22650,93.82,20240207,75500,-41.85,20240613,22650,93.82,20240207,1.76,N,171090,500,47 억,,185844,N,N,213,N,00,N +20241120,140911,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44750,-600,5,-1.32,622187350,13829,36.99,46000,46000,44600,58900,31750,45350,44991.49,1.96,0,-3712,47583,46466,45333,44216,43083,45900,43650,47,13550,500,31740,50,1,9494405,4249,-45.34,5.53,12,0.15,-987.00,8089.00,75500,20240613,-40.73,20200,20231113,121.53,75500,-40.73,20240613,22650,97.57,20240207,75500,-40.73,20240613,22650,97.57,20240207,1.76,N,171090,500,47 억,,185844,N,N,213,N,00,N +20241120,130913,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44900,-450,5,-0.99,497778050,11053,29.57,46000,46000,44700,58900,31750,45350,45035.56,1.96,0,-2336,47583,46466,45333,44216,43083,45900,43650,47,13550,500,31740,50,1,9494405,4263,-45.49,5.55,12,0.12,-987.00,8089.00,75500,20240613,-40.53,20200,20231113,122.28,75500,-40.53,20240613,22650,98.23,20240207,75500,-40.53,20240613,22650,98.23,20240207,1.76,N,171090,500,47 억,,185844,N,N,213,N,00,N +20241120,120911,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,45000,-350,5,-0.77,460932550,10232,27.37,46000,46000,44700,58900,31750,45350,45048.14,1.96,0,-2175,47583,46466,45333,44216,43083,45900,43650,47,13550,500,31740,50,1,9494405,4272,-45.59,5.56,12,0.11,-987.00,8089.00,75500,20240613,-40.40,20200,20231113,122.77,75500,-40.40,20240613,22650,98.68,20240207,75500,-40.40,20240613,22650,98.68,20240207,1.76,N,171090,500,47 억,,185844,N,N,213,N,00,N +20241120,110913,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44900,-450,5,-0.99,418859500,9295,24.86,46000,46000,44700,58900,31750,45350,45062.88,1.96,0,-1945,47583,46466,45333,44216,43083,45900,43650,47,13550,500,31740,50,1,9494405,4263,-45.49,5.55,12,0.10,-987.00,8089.00,75500,20240613,-40.53,20200,20231113,122.28,75500,-40.53,20240613,22650,98.23,20240207,75500,-40.53,20240613,22650,98.23,20240207,1.76,N,171090,500,47 억,,185844,N,N,213,N,00,N +20241120,100911,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44950,-400,5,-0.88,315881550,7003,18.73,46000,46000,44700,58900,31750,45350,45106.60,1.96,0,-1003,47583,46466,45333,44216,43083,45900,43650,47,13550,500,31740,50,1,9494405,4268,-45.54,5.56,12,0.07,-987.00,8089.00,75500,20240613,-40.46,20200,20231113,122.52,75500,-40.46,20240613,22650,98.45,20240207,75500,-40.46,20240613,22650,98.45,20240207,1.76,N,171090,500,47 억,,185844,N,N,213,N,00,N +20241120,090909,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,45500,150,2,0.33,38960450,855,2.29,46000,46000,45100,58900,31750,45350,45567.78,1.96,0,-503,47583,46466,45333,44216,43083,45900,43650,47,13550,500,31740,50,1,9494405,4320,-46.10,5.62,12,0.01,-987.00,8089.00,75500,20240613,-39.74,20200,20231113,125.25,75500,-39.74,20240613,22650,100.88,20240207,75500,-39.74,20240613,22650,100.88,20240207,1.76,N,171090,500,47 억,,185844,N,N,213,N,00,N 20241119,160821,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,45350,-500,5,-1.09,1683948750,37269,80.67,46000,46450,44200,59600,32100,45850,45183.18,2.04,0,-8649,49450,47650,46600,44800,43750,47125,44275,47,13750,500,32090,50,1,9494405,4306,-45.95,5.61,12,0.39,-987.00,8089.00,75500,20240613,-39.93,20200,20231113,124.50,75500,-39.93,20240613,22650,100.22,20240207,75500,-39.93,20240613,22650,100.22,20240207,1.77,N,171090,500,47 억,,193398,N,N,213,N,00,N 20241119,150834,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,45600,-250,5,-0.55,1613880250,35733,77.35,46000,46450,44200,59600,32100,45850,45164.98,2.04,0,-8489,49450,47650,46600,44800,43750,47125,44275,47,13750,500,32090,50,1,9494405,4329,-46.20,5.64,12,0.38,-987.00,8089.00,75500,20240613,-39.60,20200,20231113,125.74,75500,-39.60,20240613,22650,101.32,20240207,75500,-39.60,20240613,22650,101.32,20240207,1.77,N,171090,500,47 억,,193398,N,N,42,N,00,N 20241119,140834,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,45300,-550,5,-1.20,1430434850,31706,68.63,46000,46450,44200,59600,32100,45850,45115.59,2.04,0,-7568,49450,47650,46600,44800,43750,47125,44275,47,13750,500,32090,50,1,9494405,4301,-45.90,5.60,12,0.33,-987.00,8089.00,75500,20240613,-40.00,20200,20231113,124.26,75500,-40.00,20240613,22650,100.00,20240207,75500,-40.00,20240613,22650,100.00,20240207,1.77,N,171090,500,47 억,,193398,N,N,42,N,00,N diff --git a/171120/price/prices-20241101.csv b/171120/price/prices-20241101.csv index 79b386139b2b..85c902721f85 100644 --- a/171120/price/prices-20241101.csv +++ b/171120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,35,2,1.38,161161855,63548,41.56,2540,2585,2470,3300,1780,2540,2535.94,1.73,0,14604,2703,2621,2563,2481,2423,2592,2452,184,760,500,1820,5,1,35901760,924,13.34,0.71,12,0.18,193.00,3604.00,3950,20231218,-34.81,1965,20240813,31.04,3745,-31.24,20240206,1965,31.04,20240813,3950,-34.81,20231218,1965,31.04,20240813,1.06,N,171120,500,184 억,,622396,N,N,0,N,00,N +20241120,150908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,45,2,1.77,158566240,62540,40.90,2540,2585,2470,3300,1780,2540,2535.43,1.73,0,14730,2703,2621,2563,2481,2423,2592,2452,184,760,500,1820,5,1,35901760,928,13.39,0.72,12,0.17,193.00,3604.00,3950,20231218,-34.56,1965,20240813,31.55,3745,-30.97,20240206,1965,31.55,20240813,3950,-34.56,20231218,1965,31.55,20240813,1.06,N,171120,500,184 억,,622396,N,N,0,N,00,N +20241120,140911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,20,2,0.79,132096720,52245,34.17,2540,2575,2470,3300,1780,2540,2528.38,1.73,0,15621,2703,2621,2563,2481,2423,2592,2452,184,760,500,1820,5,1,35901760,919,13.26,0.71,12,0.15,193.00,3604.00,3950,20231218,-35.19,1965,20240813,30.28,3745,-31.64,20240206,1965,30.28,20240813,3950,-35.19,20231218,1965,30.28,20240813,1.06,N,171120,500,184 억,,622396,N,N,0,N,00,N +20241120,130913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-5,5,-0.20,89999665,35562,23.26,2540,2575,2470,3300,1780,2540,2530.75,1.73,0,7944,2703,2621,2563,2481,2423,2592,2452,184,760,500,1820,5,1,35901760,910,13.13,0.70,12,0.10,193.00,3604.00,3950,20231218,-35.82,1965,20240813,29.01,3745,-32.31,20240206,1965,29.01,20240813,3950,-35.82,20231218,1965,29.01,20240813,1.06,N,171120,500,184 억,,622396,N,N,0,N,00,N +20241120,120911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,10,2,0.39,72581045,28667,18.75,2540,2575,2470,3300,1780,2540,2531.83,1.73,0,3413,2703,2621,2563,2481,2423,2592,2452,184,760,500,1820,5,1,35901760,915,13.21,0.71,12,0.08,193.00,3604.00,3950,20231218,-35.44,1965,20240813,29.77,3745,-31.91,20240206,1965,29.77,20240813,3950,-35.44,20231218,1965,29.77,20240813,1.06,N,171120,500,184 억,,622396,N,N,0,N,00,N +20241120,110913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,35,2,1.38,23665610,9277,6.07,2540,2575,2525,3300,1780,2540,2551.14,1.73,0,2547,2703,2621,2563,2481,2423,2592,2452,184,760,500,1820,5,1,35901760,924,13.34,0.71,12,0.03,193.00,3604.00,3950,20231218,-34.81,1965,20240813,31.04,3745,-31.24,20240206,1965,31.04,20240813,3950,-34.81,20231218,1965,31.04,20240813,1.06,N,171120,500,184 억,,622396,N,N,0,N,00,N +20241120,100911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,30,2,1.18,17899095,7025,4.59,2540,2570,2525,3300,1780,2540,2548.05,1.73,0,2522,2703,2621,2563,2481,2423,2592,2452,184,760,500,1820,5,1,35901760,923,13.32,0.71,12,0.02,193.00,3604.00,3950,20231218,-34.94,1965,20240813,30.79,3745,-31.38,20240206,1965,30.79,20240813,3950,-34.94,20231218,1965,30.79,20240813,1.06,N,171120,500,184 억,,622396,N,N,0,N,00,N +20241120,090910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,5,2,0.20,7492000,2951,1.93,2540,2570,2525,3300,1780,2540,2538.75,1.73,0,1236,2703,2621,2563,2481,2423,2592,2452,184,760,500,1820,5,1,35901760,914,13.19,0.71,12,0.01,193.00,3604.00,3950,20231218,-35.57,1965,20240813,29.52,3745,-32.04,20240206,1965,29.52,20240813,3950,-35.57,20231218,1965,29.52,20240813,1.06,N,171120,500,184 억,,622396,N,N,0,N,00,N 20241119,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-100,5,-3.79,382380550,147986,134.90,2645,2645,2505,3430,1850,2640,2583.92,1.70,0,11284,2870,2755,2685,2570,2500,2720,2535,184,790,500,1900,5,1,35901760,912,13.16,0.70,12,0.41,193.00,3604.00,3950,20231218,-35.70,1965,20240813,29.26,3745,-32.18,20240206,1965,29.26,20240813,3950,-35.70,20231218,1965,29.26,20240813,1.11,N,171120,500,184 억,,609783,N,N,0,N,00,N 20241119,150834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-80,5,-3.03,369821420,143051,130.40,2645,2645,2505,3430,1850,2640,2585.24,1.70,0,11353,2870,2755,2685,2570,2500,2720,2535,184,790,500,1900,5,1,35901760,919,13.26,0.71,12,0.40,193.00,3604.00,3950,20231218,-35.19,1965,20240813,30.28,3745,-31.64,20240206,1965,30.28,20240813,3950,-35.19,20231218,1965,30.28,20240813,1.11,N,171120,500,184 억,,609783,N,N,0,N,00,N 20241119,140834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-100,5,-3.79,320663995,123624,112.69,2645,2645,2505,3430,1850,2640,2593.87,1.70,0,2189,2870,2755,2685,2570,2500,2720,2535,184,790,500,1900,5,1,35901760,912,13.16,0.70,12,0.34,193.00,3604.00,3950,20231218,-35.70,1965,20240813,29.26,3745,-32.18,20240206,1965,29.26,20240813,3950,-35.70,20231218,1965,29.26,20240813,1.11,N,171120,500,184 억,,609783,N,N,0,N,00,N diff --git a/172670/price/prices-20241101.csv b/172670/price/prices-20241101.csv index 2375bfe12dac..67de746d23ea 100644 --- a/172670/price/prices-20241101.csv +++ b/172670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160858,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6740,-40,5,-0.59,185120840,27492,64.42,6780,6860,6600,8810,4750,6780,6733.62,1.14,0,-701,7233,7006,6873,6646,6513,6940,6580,45,2030,500,4740,10,1,8960259,604,10.96,0.56,12,0.31,615.00,12063.00,26750,20240123,-74.80,6600,20241120,2.12,26750,-74.80,20240123,6600,2.12,20241120,26750,-74.80,20240123,6600,2.12,20241120,3.62,N,172670,500,44 억,,101950,N,N,93,N,00,N +20241120,150909,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6690,-90,5,-1.33,164646720,24443,57.27,6780,6860,6600,8810,4750,6780,6735.95,1.14,0,-326,7233,7006,6873,6646,6513,6940,6580,45,2030,500,4740,10,1,8960259,599,10.88,0.55,12,0.27,615.00,12063.00,26750,20240123,-74.99,6600,20241120,1.36,26750,-74.99,20240123,6600,1.36,20241120,26750,-74.99,20240123,6600,1.36,20241120,3.62,N,172670,500,44 억,,101950,N,N,140,N,00,N +20241120,140911,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6740,-40,5,-0.59,137410830,20370,47.73,6780,6860,6600,8810,4750,6780,6745.75,1.14,0,-1587,7233,7006,6873,6646,6513,6940,6580,45,2030,500,4740,10,1,8960259,604,10.96,0.56,12,0.23,615.00,12063.00,26750,20240123,-74.80,6600,20241120,2.12,26750,-74.80,20240123,6600,2.12,20241120,26750,-74.80,20240123,6600,2.12,20241120,3.62,N,172670,500,44 억,,101950,N,N,140,N,00,N +20241120,130913,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6760,-20,5,-0.29,120268890,17828,41.77,6780,6860,6600,8810,4750,6780,6746.07,1.14,0,-1367,7233,7006,6873,6646,6513,6940,6580,45,2030,500,4740,10,1,8960259,606,10.99,0.56,12,0.20,615.00,12063.00,26750,20240123,-74.73,6600,20241120,2.42,26750,-74.73,20240123,6600,2.42,20241120,26750,-74.73,20240123,6600,2.42,20241120,3.62,N,172670,500,44 억,,101950,N,N,140,N,00,N +20241120,120912,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6770,-10,5,-0.15,105416070,15646,36.66,6780,6860,6600,8810,4750,6780,6737.57,1.14,0,-2727,7233,7006,6873,6646,6513,6940,6580,45,2030,500,4740,10,1,8960259,607,11.01,0.56,12,0.17,615.00,12063.00,26750,20240123,-74.69,6600,20241120,2.58,26750,-74.69,20240123,6600,2.58,20241120,26750,-74.69,20240123,6600,2.58,20241120,3.62,N,172670,500,44 억,,101950,N,N,140,N,00,N +20241120,110913,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6780,0,3,0.00,93203700,13841,32.43,6780,6860,6600,8810,4750,6780,6733.88,1.14,0,-1955,7233,7006,6873,6646,6513,6940,6580,45,2030,500,4740,10,1,8960259,608,11.02,0.56,12,0.15,615.00,12063.00,26750,20240123,-74.65,6600,20241120,2.73,26750,-74.65,20240123,6600,2.73,20241120,26750,-74.65,20240123,6600,2.73,20241120,3.62,N,172670,500,44 억,,101950,N,N,140,N,00,N +20241120,100911,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6670,-110,5,-1.62,43953620,6550,15.35,6780,6800,6630,8810,4750,6780,6710.48,1.14,0,-3783,7233,7006,6873,6646,6513,6940,6580,45,2030,500,4740,10,1,8960259,598,10.85,0.55,12,0.07,615.00,12063.00,26750,20240123,-75.07,6630,20241120,0.60,26750,-75.07,20240123,6630,0.60,20241120,26750,-75.07,20240123,6630,0.60,20241120,3.62,N,172670,500,44 억,,101950,N,N,140,N,00,N +20241120,090910,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6790,10,2,0.15,5463520,806,1.89,6780,6800,6710,8810,4750,6780,6778.56,1.14,0,-25,7233,7006,6873,6646,6513,6940,6580,45,2030,500,4740,10,1,8960259,608,11.04,0.56,12,0.01,615.00,12063.00,26750,20240123,-74.62,6710,20241120,1.19,26750,-74.62,20240123,6710,1.19,20241120,26750,-74.62,20240123,6710,1.19,20241120,3.62,N,172670,500,44 억,,101950,N,N,140,N,00,N 20241119,160822,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6780,-180,5,-2.59,292381920,42672,69.83,6960,7100,6740,9040,4880,6960,6851.87,1.08,0,4740,7593,7276,7103,6786,6613,7190,6700,45,2080,500,4870,10,1,8960259,608,11.02,0.56,12,0.48,615.00,12063.00,26750,20240123,-74.65,6740,20241119,0.59,26750,-74.65,20240123,6740,0.59,20241119,26750,-74.65,20240123,6740,0.59,20241119,3.64,N,172670,500,44 억,,97212,N,N,140,N,00,N 20241119,150835,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6800,-160,5,-2.30,273715070,39916,65.32,6960,7100,6740,9040,4880,6960,6857.28,1.08,0,4336,7593,7276,7103,6786,6613,7190,6700,45,2080,500,4870,10,1,8960259,609,11.06,0.56,12,0.45,615.00,12063.00,26750,20240123,-74.58,6740,20241119,0.89,26750,-74.58,20240123,6740,0.89,20241119,26750,-74.58,20240123,6740,0.89,20241119,3.64,N,172670,500,44 억,,97212,N,N,40,N,00,N 20241119,140834,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6770,-190,5,-2.73,233616250,34002,55.64,6960,7100,6740,9040,4880,6960,6870.66,1.08,0,3608,7593,7276,7103,6786,6613,7190,6700,45,2080,500,4870,10,1,8960259,607,11.01,0.56,12,0.38,615.00,12063.00,26750,20240123,-74.69,6740,20241119,0.45,26750,-74.69,20240123,6740,0.45,20241119,26750,-74.69,20240123,6740,0.45,20241119,3.64,N,172670,500,44 억,,97212,N,N,40,N,00,N diff --git a/173130/price/prices-20241101.csv b/173130/price/prices-20241101.csv index 5d392cb8237e..1e18cde05a1c 100644 --- a/173130/price/prices-20241101.csv +++ b/173130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7330,110,2,1.52,944795750,128587,75.39,7230,7490,7180,9380,5060,7220,7347.55,0.49,0,17962,7606,7412,7296,7102,6986,7355,7045,65,2160,500,5190,10,1,13046473,956,9.15,2.08,12,0.99,801.00,3526.00,16616,20231120,-55.89,5770,20240909,27.04,12200,-39.92,20240102,5770,27.04,20240909,18280,-59.90,20231120,5770,27.04,20240909,5.54,N,173130,500,65 억,,64015,N,N,0,N,00,N +20241120,150909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7300,80,2,1.11,931132400,126718,74.30,7230,7490,7180,9380,5060,7220,7348.07,0.49,0,18042,7606,7412,7296,7102,6986,7355,7045,65,2160,500,5190,10,1,13046473,952,9.11,2.07,12,0.97,801.00,3526.00,16616,20231120,-56.07,5770,20240909,26.52,12200,-40.16,20240102,5770,26.52,20240909,18280,-60.07,20231120,5770,26.52,20240909,5.54,N,173130,500,65 억,,64015,N,N,0,N,00,N +20241120,140912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7360,140,2,1.94,824271160,112116,65.74,7230,7490,7180,9380,5060,7220,7351.95,0.49,0,16671,7606,7412,7296,7102,6986,7355,7045,65,2160,500,5190,10,1,13046473,960,9.19,2.09,12,0.86,801.00,3526.00,16616,20231120,-55.71,5770,20240909,27.56,12200,-39.67,20240102,5770,27.56,20240909,18280,-59.74,20231120,5770,27.56,20240909,5.54,N,173130,500,65 억,,64015,N,N,0,N,00,N +20241120,130913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7350,130,2,1.80,787064570,107069,62.78,7230,7490,7180,9380,5060,7220,7351.00,0.49,0,16659,7606,7412,7296,7102,6986,7355,7045,65,2160,500,5190,10,1,13046473,959,9.18,2.08,12,0.82,801.00,3526.00,16616,20231120,-55.77,5770,20240909,27.38,12200,-39.75,20240102,5770,27.38,20240909,18280,-59.79,20231120,5770,27.38,20240909,5.54,N,173130,500,65 억,,64015,N,N,0,N,00,N +20241120,120912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7430,210,2,2.91,758769310,103244,60.53,7230,7490,7180,9380,5060,7220,7349.28,0.49,0,16712,7606,7412,7296,7102,6986,7355,7045,65,2160,500,5190,10,1,13046473,969,9.28,2.11,12,0.79,801.00,3526.00,16616,20231120,-55.28,5770,20240909,28.77,12200,-39.10,20240102,5770,28.77,20240909,18280,-59.35,20231120,5770,28.77,20240909,5.54,N,173130,500,65 억,,64015,N,N,0,N,00,N +20241120,110914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7330,110,2,1.52,698653040,95094,55.76,7230,7490,7180,9380,5060,7220,7346.97,0.49,0,15305,7606,7412,7296,7102,6986,7355,7045,65,2160,500,5190,10,1,13046473,956,9.15,2.08,12,0.73,801.00,3526.00,16616,20231120,-55.89,5770,20240909,27.04,12200,-39.92,20240102,5770,27.04,20240909,18280,-59.90,20231120,5770,27.04,20240909,5.54,N,173130,500,65 억,,64015,N,N,0,N,00,N +20241120,100911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7400,180,2,2.49,531654820,72567,42.55,7230,7490,7180,9380,5060,7220,7326.40,0.49,0,15823,7606,7412,7296,7102,6986,7355,7045,65,2160,500,5190,10,1,13046473,965,9.24,2.10,12,0.56,801.00,3526.00,16616,20231120,-55.46,5770,20240909,28.25,12200,-39.34,20240102,5770,28.25,20240909,18280,-59.52,20231120,5770,28.25,20240909,5.54,N,173130,500,65 억,,64015,N,N,0,N,00,N +20241120,090910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7200,-20,5,-0.28,83506920,11563,6.78,7230,7290,7200,9380,5060,7220,7221.91,0.49,0,593,7606,7412,7296,7102,6986,7355,7045,65,2160,500,5190,10,1,13046473,939,8.99,2.04,12,0.09,801.00,3526.00,16616,20231120,-56.67,5770,20240909,24.78,12200,-40.98,20240102,5770,24.78,20240909,18280,-60.61,20231120,5770,24.78,20240909,5.54,N,173130,500,65 억,,64015,N,N,0,N,00,N 20241119,160822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7220,-260,5,-3.48,1210963600,165779,29.18,7380,7490,7180,9720,5240,7480,7304.83,0.50,0,-1801,8760,8120,7670,7030,6580,7895,6805,65,2240,500,5380,10,1,13046473,942,9.01,2.05,12,1.27,801.00,3526.00,16616,20231120,-56.55,5770,20240909,25.13,12200,-40.82,20240102,5770,25.13,20240909,18280,-60.50,20231120,5770,25.13,20240909,5.31,N,173130,500,65 억,,65816,N,N,0,N,00,N 20241119,150835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7270,-210,5,-2.81,1170391060,160160,28.19,7380,7490,7180,9720,5240,7480,7307.64,0.50,0,-1347,8760,8120,7670,7030,6580,7895,6805,65,2240,500,5380,10,1,13046473,948,9.08,2.06,12,1.23,801.00,3526.00,16616,20231120,-56.25,5770,20240909,26.00,12200,-40.41,20240102,5770,26.00,20240909,18280,-60.23,20231120,5770,26.00,20240909,5.31,N,173130,500,65 억,,65816,N,N,0,N,00,N 20241119,140835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7280,-200,5,-2.67,818583580,111491,19.63,7380,7490,7180,9720,5240,7480,7342.15,0.50,0,-1620,8760,8120,7670,7030,6580,7895,6805,65,2240,500,5380,10,1,13046473,950,9.09,2.06,12,0.85,801.00,3526.00,16616,20231120,-56.19,5770,20240909,26.17,12200,-40.33,20240102,5770,26.17,20240909,18280,-60.18,20231120,5770,26.17,20240909,5.31,N,173130,500,65 억,,65816,N,N,0,N,00,N diff --git a/173940/price/prices-20241101.csv b/173940/price/prices-20241101.csv index dac4e33b3514..26dc04a0fae5 100644 --- a/173940/price/prices-20241101.csv +++ b/173940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160858,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3120,70,2,2.30,8674295,2821,85.46,3065,3120,3025,3965,2135,3050,3074.90,0.40,0,-12,3123,3086,3033,2996,2943,3060,2970,77,915,500,2130,5,1,15392808,480,-5.81,1.17,12,0.02,-537.00,2658.00,5970,20231115,-47.74,2700,20240805,15.56,5210,-40.12,20240110,2700,15.56,20240805,5870,-46.85,20231123,2700,15.56,20240805,0.00,N,173940,500,76 억,,62272,N,N,0,N,00,N +20241120,150909,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3050,0,3,0.00,6471475,2111,63.95,3065,3085,3025,3965,2135,3050,3065.60,0.40,0,40,3123,3086,3033,2996,2943,3060,2970,77,915,500,2130,5,1,15392808,469,-5.68,1.15,12,0.01,-537.00,2658.00,5970,20231115,-48.91,2700,20240805,12.96,5210,-41.46,20240110,2700,12.96,20240805,5870,-48.04,20231123,2700,12.96,20240805,0.00,N,173940,500,76 억,,62272,N,N,0,N,00,N +20241120,140912,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3085,35,2,1.15,4325100,1409,42.68,3065,3085,3025,3965,2135,3050,3069.62,0.40,0,40,3123,3086,3033,2996,2943,3060,2970,77,915,500,2130,5,1,15392808,475,-5.74,1.16,12,0.01,-537.00,2658.00,5970,20231115,-48.32,2700,20240805,14.26,5210,-40.79,20240110,2700,14.26,20240805,5870,-47.44,20231123,2700,14.26,20240805,0.00,N,173940,500,76 억,,62272,N,N,0,N,00,N +20241120,130914,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3075,25,2,0.82,2943740,960,29.08,3065,3075,3025,3965,2135,3050,3066.40,0.40,0,36,3123,3086,3033,2996,2943,3060,2970,77,915,500,2130,5,1,15392808,473,-5.73,1.16,12,0.01,-537.00,2658.00,5970,20231115,-48.49,2700,20240805,13.89,5210,-40.98,20240110,2700,13.89,20240805,5870,-47.61,20231123,2700,13.89,20240805,0.00,N,173940,500,76 억,,62272,N,N,0,N,00,N +20241120,120912,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3070,20,2,0.66,2630090,858,25.99,3065,3075,3025,3965,2135,3050,3065.37,0.40,0,36,3123,3086,3033,2996,2943,3060,2970,77,915,500,2130,5,1,15392808,473,-5.72,1.16,12,0.01,-537.00,2658.00,5970,20231115,-48.58,2700,20240805,13.70,5210,-41.07,20240110,2700,13.70,20240805,5870,-47.70,20231123,2700,13.70,20240805,0.00,N,173940,500,76 억,,62272,N,N,0,N,00,N +20241120,110914,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3070,20,2,0.66,2602460,849,25.72,3065,3075,3025,3965,2135,3050,3065.32,0.40,0,36,3123,3086,3033,2996,2943,3060,2970,77,915,500,2130,5,1,15392808,473,-5.72,1.16,12,0.01,-537.00,2658.00,5970,20231115,-48.58,2700,20240805,13.70,5210,-41.07,20240110,2700,13.70,20240805,5870,-47.70,20231123,2700,13.70,20240805,0.00,N,173940,500,76 억,,62272,N,N,0,N,00,N +20241120,100911,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3070,20,2,0.66,1907710,621,18.81,3065,3075,3025,3965,2135,3050,3072.00,0.40,0,47,3123,3086,3033,2996,2943,3060,2970,77,915,500,2130,5,1,15392808,473,-5.72,1.16,12,0.00,-537.00,2658.00,5970,20231115,-48.58,2700,20240805,13.70,5210,-41.07,20240110,2700,13.70,20240805,5870,-47.70,20231123,2700,13.70,20240805,0.00,N,173940,500,76 억,,62272,N,N,0,N,00,N +20241120,090910,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3025,-25,5,-0.82,493575,161,4.88,3065,3075,3025,3965,2135,3050,3065.68,0.40,0,59,3123,3086,3033,2996,2943,3060,2970,77,915,500,2130,5,1,15392808,466,-5.63,1.14,12,0.00,-537.00,2658.00,5970,20231115,-49.33,2700,20240805,12.04,5210,-41.94,20240110,2700,12.04,20240805,5870,-48.47,20231123,2700,12.04,20240805,0.00,N,173940,500,76 억,,62272,N,N,0,N,00,N 20241119,160822,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3050,70,2,2.35,9805285,3247,5.75,3070,3070,2980,3870,2090,2980,3019.80,0.41,0,-199,3196,3087,3026,2917,2856,3057,2887,77,890,500,2080,5,1,15392808,469,-5.68,1.15,12,0.02,-537.00,2658.00,6040,20231110,-49.50,2700,20240805,12.96,5210,-41.46,20240110,2700,12.96,20240805,5870,-48.04,20231123,2700,12.96,20240805,0.00,N,173940,500,76 억,,62471,N,N,0,N,00,N 20241119,150835,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3020,40,2,1.34,8398335,2783,4.92,3070,3070,2980,3870,2090,2980,3017.73,0.41,0,-171,3196,3087,3026,2917,2856,3057,2887,77,890,500,2080,5,1,15392808,465,-5.62,1.14,12,0.02,-537.00,2658.00,6040,20231110,-50.00,2700,20240805,11.85,5210,-42.03,20240110,2700,11.85,20240805,5870,-48.55,20231123,2700,11.85,20240805,0.00,N,173940,500,76 억,,62471,N,N,0,N,00,N 20241119,140835,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3020,40,2,1.34,5401390,1791,3.17,3070,3070,2980,3870,2090,2980,3015.85,0.41,0,-164,3196,3087,3026,2917,2856,3057,2887,77,890,500,2080,5,1,15392808,465,-5.62,1.14,12,0.01,-537.00,2658.00,6040,20231110,-50.00,2700,20240805,11.85,5210,-42.03,20240110,2700,11.85,20240805,5870,-48.55,20231123,2700,11.85,20240805,0.00,N,173940,500,76 억,,62471,N,N,0,N,00,N diff --git a/174880/price/prices-20241101.csv b/174880/price/prices-20241101.csv index 4a094663f1d2..d6ffdf787bf9 100644 --- a/174880/price/prices-20241101.csv +++ b/174880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160859,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231113,0.00,2650,20231113,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241120,150910,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231113,0.00,2650,20231113,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241120,140912,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231113,0.00,2650,20231113,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241120,130914,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231113,0.00,2650,20231113,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241120,120912,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231113,0.00,2650,20231113,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241120,110914,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231113,0.00,2650,20231113,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241120,100912,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231113,0.00,2650,20231113,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241120,090911,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231113,0.00,2650,20231113,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20241119,160822,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231110,0.00,2650,20231110,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20241119,150835,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231110,0.00,2650,20231110,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20241119,140835,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231110,0.00,2650,20231110,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N diff --git a/174900/price/prices-20241101.csv b/174900/price/prices-20241101.csv index aa68c18075ff..e728e88f1112 100644 --- a/174900/price/prices-20241101.csv +++ b/174900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14510,-390,5,-2.62,694699120,47382,97.81,14830,15090,14420,19370,10430,14900,14661.68,7.60,0,-6321,15660,15280,14930,14550,14200,15470,14740,87,4470,500,10720,10,1,17425111,2528,-18.80,8.96,12,0.27,-772.00,1619.00,22150,20240305,-34.49,10830,20240805,33.98,22150,-34.49,20240305,10830,33.98,20240805,22150,-34.49,20240305,10830,33.98,20240805,1.53,N,174900,500,87 억,,1324401,N,N,9,N,00,N +20241120,150910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14550,-350,5,-2.35,601121490,40934,84.50,14830,15090,14420,19370,10430,14900,14684.99,7.60,0,-6310,15660,15280,14930,14550,14200,15470,14740,87,4470,500,10720,10,1,17425111,2535,-18.85,8.99,12,0.23,-772.00,1619.00,22150,20240305,-34.31,10830,20240805,34.35,22150,-34.31,20240305,10830,34.35,20240805,22150,-34.31,20240305,10830,34.35,20240805,1.53,N,174900,500,87 억,,1324401,N,N,7,N,00,N +20241120,140912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14710,-190,5,-1.28,516682260,35157,72.57,14830,15090,14420,19370,10430,14900,14696.26,7.60,0,-4683,15660,15280,14930,14550,14200,15470,14740,87,4470,500,10720,10,1,17425111,2563,-19.05,9.09,12,0.20,-772.00,1619.00,22150,20240305,-33.59,10830,20240805,35.83,22150,-33.59,20240305,10830,35.83,20240805,22150,-33.59,20240305,10830,35.83,20240805,1.53,N,174900,500,87 억,,1324401,N,N,7,N,00,N +20241120,130914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14770,-130,5,-0.87,414258080,28231,58.27,14830,15090,14420,19370,10430,14900,14673.65,7.60,0,-4793,15660,15280,14930,14550,14200,15470,14740,87,4470,500,10720,10,1,17425111,2574,-19.13,9.12,12,0.16,-772.00,1619.00,22150,20240305,-33.32,10830,20240805,36.38,22150,-33.32,20240305,10830,36.38,20240805,22150,-33.32,20240305,10830,36.38,20240805,1.53,N,174900,500,87 억,,1324401,N,N,7,N,00,N +20241120,120913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14690,-210,5,-1.41,355342520,24232,50.02,14830,15090,14420,19370,10430,14900,14663.91,7.60,0,-4886,15660,15280,14930,14550,14200,15470,14740,87,4470,500,10720,10,1,17425111,2560,-19.03,9.07,12,0.14,-772.00,1619.00,22150,20240305,-33.68,10830,20240805,35.64,22150,-33.68,20240305,10830,35.64,20240805,22150,-33.68,20240305,10830,35.64,20240805,1.53,N,174900,500,87 억,,1324401,N,N,7,N,00,N +20241120,110914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14590,-310,5,-2.08,336257450,22928,47.33,14830,15090,14420,19370,10430,14900,14665.51,7.60,0,-4408,15660,15280,14930,14550,14200,15470,14740,87,4470,500,10720,10,1,17425111,2542,-18.90,9.01,12,0.13,-772.00,1619.00,22150,20240305,-34.13,10830,20240805,34.72,22150,-34.13,20240305,10830,34.72,20240805,22150,-34.13,20240305,10830,34.72,20240805,1.53,N,174900,500,87 억,,1324401,N,N,7,N,00,N +20241120,100912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14600,-300,5,-2.01,264697640,18024,37.21,14830,15090,14420,19370,10430,14900,14685.51,7.60,0,-1714,15660,15280,14930,14550,14200,15470,14740,87,4470,500,10720,10,1,17425111,2544,-18.91,9.02,12,0.10,-772.00,1619.00,22150,20240305,-34.09,10830,20240805,34.81,22150,-34.09,20240305,10830,34.81,20240805,22150,-34.09,20240305,10830,34.81,20240805,1.53,N,174900,500,87 억,,1324401,N,N,7,N,00,N +20241120,090911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14850,-50,5,-0.34,56112830,3764,7.77,14830,15090,14830,19370,10430,14900,14907.82,7.60,0,-330,15660,15280,14930,14550,14200,15470,14740,87,4470,500,10720,10,1,17425111,2588,-19.24,9.17,12,0.02,-772.00,1619.00,22150,20240305,-32.96,10830,20240805,37.12,22150,-32.96,20240305,10830,37.12,20240805,22150,-32.96,20240305,10830,37.12,20240805,1.53,N,174900,500,87 억,,1324401,N,N,7,N,00,N 20241119,160823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14900,200,2,1.36,716192610,47819,50.85,14610,15310,14580,19110,10290,14700,14977.58,7.58,0,3491,15700,15200,14700,14200,13700,15450,14450,87,4410,500,10580,10,1,17425111,2596,-19.30,9.20,12,0.27,-772.00,1619.00,22150,20240305,-32.73,10830,20240805,37.58,22150,-32.73,20240305,10830,37.58,20240805,22150,-32.73,20240305,10830,37.58,20240805,1.55,N,174900,500,87 억,,1320910,N,N,7,N,00,N 20241119,150836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15000,300,2,2.04,688478980,45961,48.87,14610,15310,14580,19110,10290,14700,14979.64,7.58,0,3555,15700,15200,14700,14200,13700,15450,14450,87,4410,500,10580,10,1,17425111,2614,-19.43,9.26,12,0.26,-772.00,1619.00,22150,20240305,-32.28,10830,20240805,38.50,22150,-32.28,20240305,10830,38.50,20240805,22150,-32.28,20240305,10830,38.50,20240805,1.55,N,174900,500,87 억,,1320910,N,N,4,N,00,N 20241119,140835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15030,330,2,2.24,614104320,40984,43.58,14610,15310,14580,19110,10290,14700,14984.01,7.58,0,1461,15700,15200,14700,14200,13700,15450,14450,87,4410,500,10580,10,1,17425111,2619,-19.47,9.28,12,0.24,-772.00,1619.00,22150,20240305,-32.14,10830,20240805,38.78,22150,-32.14,20240305,10830,38.78,20240805,22150,-32.14,20240305,10830,38.78,20240805,1.55,N,174900,500,87 억,,1320910,N,N,4,N,00,N diff --git a/175140/price/prices-20241101.csv b/175140/price/prices-20241101.csv index e66b72453da9..f6ec944ce7d7 100644 --- a/175140/price/prices-20241101.csv +++ b/175140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,-90,5,-1.52,1255893690,212467,51.63,6200,6210,5660,7700,4160,5930,5911.02,0.48,0,-24942,6690,6310,5810,5430,4930,6500,5620,108,1770,500,4030,10,1,21515292,1256,-6.74,2.24,12,0.99,-866.00,2612.00,8690,20240527,-32.80,3020,20231228,93.38,8690,-32.80,20240527,3045,91.79,20240222,8690,-32.80,20240527,3020,93.38,20231228,0.00,N,175140,500,107 억,,103745,N,N,0,N,00,N +20241120,150910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,-70,5,-1.18,1221252320,206513,50.18,6200,6210,5660,7700,4160,5930,5913.68,0.48,0,-26152,6690,6310,5810,5430,4930,6500,5620,108,1770,500,4030,10,1,21515292,1261,-6.77,2.24,12,0.96,-866.00,2612.00,8690,20240527,-32.57,3020,20231228,94.04,8690,-32.57,20240527,3045,92.45,20240222,8690,-32.57,20240527,3020,94.04,20231228,0.00,N,175140,500,107 억,,103745,N,N,0,N,00,N +20241120,140913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,-80,5,-1.35,848063700,142407,34.61,6200,6210,5770,7700,4160,5930,5955.21,0.48,0,-25747,6690,6310,5810,5430,4930,6500,5620,108,1770,500,4030,10,1,21515292,1259,-6.76,2.24,12,0.66,-866.00,2612.00,8690,20240527,-32.68,3020,20231228,93.71,8690,-32.68,20240527,3045,92.12,20240222,8690,-32.68,20240527,3020,93.71,20231228,0.00,N,175140,500,107 억,,103745,N,N,0,N,00,N +20241120,130915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5910,-20,5,-0.34,808352650,135658,32.97,6200,6210,5770,7700,4160,5930,5958.75,0.48,0,-24576,6690,6310,5810,5430,4930,6500,5620,108,1770,500,4030,10,1,21515292,1272,-6.82,2.26,12,0.63,-866.00,2612.00,8690,20240527,-31.99,3020,20231228,95.70,8690,-31.99,20240527,3045,94.09,20240222,8690,-31.99,20240527,3020,95.70,20231228,0.00,N,175140,500,107 억,,103745,N,N,0,N,00,N +20241120,120913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5880,-50,5,-0.84,765563620,128389,31.20,6200,6210,5770,7700,4160,5930,5962.84,0.48,0,-21151,6690,6310,5810,5430,4930,6500,5620,108,1770,500,4030,10,1,21515292,1265,-6.79,2.25,12,0.60,-866.00,2612.00,8690,20240527,-32.34,3020,20231228,94.70,8690,-32.34,20240527,3045,93.10,20240222,8690,-32.34,20240527,3020,94.70,20231228,0.00,N,175140,500,107 억,,103745,N,N,0,N,00,N +20241120,110915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5870,-60,5,-1.01,652001570,108938,26.47,6200,6210,5770,7700,4160,5930,5985.07,0.48,0,-25008,6690,6310,5810,5430,4930,6500,5620,108,1770,500,4030,10,1,21515292,1263,-6.78,2.25,12,0.51,-866.00,2612.00,8690,20240527,-32.45,3020,20231228,94.37,8690,-32.45,20240527,3045,92.78,20240222,8690,-32.45,20240527,3020,94.37,20231228,0.00,N,175140,500,107 억,,103745,N,N,0,N,00,N +20241120,100912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5920,-10,5,-0.17,525006510,87418,21.24,6200,6210,5770,7700,4160,5930,6005.70,0.48,0,-21668,6690,6310,5810,5430,4930,6500,5620,108,1770,500,4030,10,1,21515292,1274,-6.84,2.27,12,0.41,-866.00,2612.00,8690,20240527,-31.88,3020,20231228,96.03,8690,-31.88,20240527,3045,94.42,20240222,8690,-31.88,20240527,3020,96.03,20231228,0.00,N,175140,500,107 억,,103745,N,N,0,N,00,N +20241120,090911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6100,170,2,2.87,236390700,39460,9.59,6200,6200,5770,7700,4160,5930,5990.64,0.48,0,-15665,6690,6310,5810,5430,4930,6500,5620,108,1770,500,4030,10,1,21515292,1312,-7.04,2.34,12,0.18,-866.00,2612.00,8690,20240527,-29.80,3020,20231228,101.99,8690,-29.80,20240527,3045,100.33,20240222,8690,-29.80,20240527,3020,101.99,20231228,0.00,N,175140,500,107 억,,103745,N,N,0,N,00,N 20241119,160823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5930,550,2,10.22,2386684040,410632,97.02,5480,6190,5310,6990,3770,5380,5812.21,0.51,0,-4713,5913,5646,5213,4946,4513,5780,5080,108,1610,500,3650,10,1,21515292,1276,-6.85,2.27,12,1.91,-866.00,2612.00,8690,20240527,-31.76,3020,20231228,96.36,8690,-31.76,20240527,3045,94.75,20240222,8690,-31.76,20240527,3020,96.36,20231228,0.00,N,175140,500,107 억,,109844,N,N,0,N,00,N 20241119,150836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5970,590,2,10.97,2346459730,403855,95.42,5480,6190,5310,6990,3770,5380,5810.15,0.51,0,-2270,5913,5646,5213,4946,4513,5780,5080,108,1610,500,3650,10,1,21515292,1284,-6.89,2.29,12,1.88,-866.00,2612.00,8690,20240527,-31.30,3020,20231228,97.68,8690,-31.30,20240527,3045,96.06,20240222,8690,-31.30,20240527,3020,97.68,20231228,0.00,N,175140,500,107 억,,109844,N,N,0,N,00,N 20241119,140836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5890,510,2,9.48,2185680670,376306,88.91,5480,6190,5310,6990,3770,5380,5808.25,0.51,0,-10234,5913,5646,5213,4946,4513,5780,5080,108,1610,500,3650,10,1,21515292,1267,-6.80,2.25,12,1.75,-866.00,2612.00,8690,20240527,-32.22,3020,20231228,95.03,8690,-32.22,20240527,3045,93.43,20240222,8690,-32.22,20240527,3020,95.03,20231228,0.00,N,175140,500,107 억,,109844,N,N,0,N,00,N diff --git a/175250/price/prices-20241101.csv b/175250/price/prices-20241101.csv index 5d0642921679..cce67dfba56e 100644 --- a/175250/price/prices-20241101.csv +++ b/175250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1980,-15,5,-0.75,374625785,190113,33.68,2005,2005,1954,2590,1397,1995,1970.54,1.03,0,-32023,2203,2099,2046,1942,1889,2072,1915,188,595,500,1230,1,1,37558368,744,-2.37,1.20,12,0.51,-837.00,1649.00,3490,20240722,-43.27,1800,20240507,10.00,3490,-43.27,20240722,1800,10.00,20240507,3490,-43.27,20240722,1800,10.00,20240507,0.31,N,175250,500,187 억,,386179,N,N,0,N,00,N +20241120,150910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1991,-4,5,-0.20,355436187,180427,31.97,2005,2005,1954,2590,1397,1995,1969.97,1.03,0,-26766,2203,2099,2046,1942,1889,2072,1915,188,595,500,1230,1,1,37558368,748,-2.38,1.21,12,0.48,-837.00,1649.00,3490,20240722,-42.95,1800,20240507,10.61,3490,-42.95,20240722,1800,10.61,20240507,3490,-42.95,20240722,1800,10.61,20240507,0.31,N,175250,500,187 억,,386179,N,N,0,N,00,N +20241120,140913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1987,-8,5,-0.40,331730720,168499,29.85,2005,2005,1954,2590,1397,1995,1968.73,1.03,0,-25523,2203,2099,2046,1942,1889,2072,1915,188,595,500,1230,1,1,37558368,746,-2.37,1.20,12,0.45,-837.00,1649.00,3490,20240722,-43.07,1800,20240507,10.39,3490,-43.07,20240722,1800,10.39,20240507,3490,-43.07,20240722,1800,10.39,20240507,0.31,N,175250,500,187 억,,386179,N,N,0,N,00,N +20241120,130915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1973,-22,5,-1.10,304086494,154534,27.38,2005,2005,1954,2590,1397,1995,1967.76,1.03,0,-30812,2203,2099,2046,1942,1889,2072,1915,188,595,500,1230,1,1,37558368,741,-2.36,1.20,12,0.41,-837.00,1649.00,3490,20240722,-43.47,1800,20240507,9.61,3490,-43.47,20240722,1800,9.61,20240507,3490,-43.47,20240722,1800,9.61,20240507,0.31,N,175250,500,187 억,,386179,N,N,0,N,00,N +20241120,120913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1972,-23,5,-1.15,274062932,139262,24.67,2005,2005,1954,2590,1397,1995,1967.96,1.03,0,-31804,2203,2099,2046,1942,1889,2072,1915,188,595,500,1230,1,1,37558368,741,-2.36,1.20,12,0.37,-837.00,1649.00,3490,20240722,-43.50,1800,20240507,9.56,3490,-43.50,20240722,1800,9.56,20240507,3490,-43.50,20240722,1800,9.56,20240507,0.31,N,175250,500,187 억,,386179,N,N,0,N,00,N +20241120,110915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1972,-23,5,-1.15,241839640,122850,21.76,2005,2005,1954,2590,1397,1995,1968.57,1.03,0,-26384,2203,2099,2046,1942,1889,2072,1915,188,595,500,1230,1,1,37558368,741,-2.36,1.20,12,0.33,-837.00,1649.00,3490,20240722,-43.50,1800,20240507,9.56,3490,-43.50,20240722,1800,9.56,20240507,3490,-43.50,20240722,1800,9.56,20240507,0.31,N,175250,500,187 억,,386179,N,N,0,N,00,N +20241120,100913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1965,-30,5,-1.50,204015082,103650,18.36,2005,2005,1954,2590,1397,1995,1968.30,1.03,0,-19755,2203,2099,2046,1942,1889,2072,1915,188,595,500,1230,1,1,37558368,738,-2.35,1.19,12,0.28,-837.00,1649.00,3490,20240722,-43.70,1800,20240507,9.17,3490,-43.70,20240722,1800,9.17,20240507,3490,-43.70,20240722,1800,9.17,20240507,0.31,N,175250,500,187 억,,386179,N,N,0,N,00,N +20241120,090912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1977,-18,5,-0.90,34137068,17217,3.05,2005,2005,1972,2590,1397,1995,1982.73,1.03,0,471,2203,2099,2046,1942,1889,2072,1915,188,595,500,1230,1,1,37558368,743,-2.36,1.20,12,0.05,-837.00,1649.00,3490,20240722,-43.35,1800,20240507,9.83,3490,-43.35,20240722,1800,9.83,20240507,3490,-43.35,20240722,1800,9.83,20240507,0.31,N,175250,500,187 억,,386179,N,N,0,N,00,N 20241119,160823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1995,-30,5,-1.48,1163387444,564141,330.50,2080,2150,1993,2630,1420,2025,2062.36,1.34,0,-114978,2089,2056,2027,1994,1965,2042,1980,188,605,500,1250,1,1,37558368,749,-2.38,1.21,12,1.50,-837.00,1649.00,3490,20240722,-42.84,1800,20240507,10.83,3490,-42.84,20240722,1800,10.83,20240507,3490,-42.84,20240722,1800,10.83,20240507,0.30,N,175250,500,187 억,,501740,N,N,0,N,00,N 20241119,150836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,-20,5,-0.99,1118148250,541495,317.23,2080,2150,1993,2630,1420,2025,2064.93,1.34,0,-107829,2089,2056,2027,1994,1965,2042,1980,188,605,500,1250,5,1,37558368,753,-2.40,1.22,12,1.44,-837.00,1649.00,3490,20240722,-42.55,1800,20240507,11.39,3490,-42.55,20240722,1800,11.39,20240507,3490,-42.55,20240722,1800,11.39,20240507,0.30,N,175250,500,187 억,,501740,N,N,0,N,00,N 20241119,140836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2040,15,2,0.74,919993491,442727,259.37,2080,2150,1996,2630,1420,2025,2078.02,1.34,0,-101464,2089,2056,2027,1994,1965,2042,1980,188,605,500,1250,5,1,37558368,766,-2.44,1.24,12,1.18,-837.00,1649.00,3490,20240722,-41.55,1800,20240507,13.33,3490,-41.55,20240722,1800,13.33,20240507,3490,-41.55,20240722,1800,13.33,20240507,0.30,N,175250,500,187 억,,501740,N,N,0,N,00,N diff --git a/175330/price/prices-20241101.csv b/175330/price/prices-20241101.csv index 2dafaf69b192..da8d4217df9e 100644 --- a/175330/price/prices-20241101.csv +++ b/175330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160900,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,18760,720,2,3.99,7965929330,426580,128.73,17910,19070,17910,23450,12630,18040,18673.93,36.97,0,-29236,18533,18286,18053,17806,17573,18410,17930,9849,5410,5000,13710,10,1,195083198,36598,6.31,0.73,12,0.22,2975.00,25626.00,19070,20241120,-1.63,10200,20231205,83.92,19070,-1.63,20241120,10540,77.99,20240118,19070,-1.63,20241120,10200,83.92,20231205,0.10,N,175330,5000,9849 억,,72116970,N,N,4919,N,00,N +20241120,150911,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,18790,750,2,4.16,7724136490,413686,124.84,17910,19070,17910,23450,12630,18040,18671.50,36.97,0,-28401,18533,18286,18053,17806,17573,18410,17930,9849,5410,5000,13710,10,1,195083198,36656,6.32,0.73,12,0.21,2975.00,25626.00,19070,20241120,-1.47,10200,20231205,84.22,19070,-1.47,20241120,10540,78.27,20240118,19070,-1.47,20241120,10200,84.22,20231205,0.10,N,175330,5000,9849 억,,72116970,N,N,280,N,00,N +20241120,140913,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,18770,730,2,4.05,6974707730,373891,112.83,17910,19070,17910,23450,12630,18040,18654.39,36.97,0,-24261,18533,18286,18053,17806,17573,18410,17930,9849,5410,5000,13710,10,1,195083198,36617,6.31,0.73,12,0.19,2975.00,25626.00,19070,20241120,-1.57,10200,20231205,84.02,19070,-1.57,20241120,10540,78.08,20240118,19070,-1.57,20241120,10200,84.02,20231205,0.10,N,175330,5000,9849 억,,72116970,N,N,280,N,00,N +20241120,130915,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,18780,740,2,4.10,6579844660,352815,106.47,17910,19070,17910,23450,12630,18040,18649.56,36.97,0,-22569,18533,18286,18053,17806,17573,18410,17930,9849,5410,5000,13710,10,1,195083198,36637,6.31,0.73,12,0.18,2975.00,25626.00,19070,20241120,-1.52,10200,20231205,84.12,19070,-1.52,20241120,10540,78.18,20240118,19070,-1.52,20241120,10200,84.12,20231205,0.10,N,175330,5000,9849 억,,72116970,N,N,280,N,00,N +20241120,120914,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,18740,700,2,3.88,6129030420,328770,99.22,17910,19070,17910,23450,12630,18040,18642.30,36.97,0,-17164,18533,18286,18053,17806,17573,18410,17930,9849,5410,5000,13710,10,1,195083198,36559,6.30,0.73,12,0.17,2975.00,25626.00,19070,20241120,-1.73,10200,20231205,83.73,19070,-1.73,20241120,10540,77.80,20240118,19070,-1.73,20241120,10200,83.73,20231205,0.10,N,175330,5000,9849 억,,72116970,N,N,280,N,00,N +20241120,110915,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,18850,810,2,4.49,3733031250,202111,60.99,17910,18860,17910,23450,12630,18040,18470.20,36.97,0,8015,18533,18286,18053,17806,17573,18410,17930,9849,5410,5000,13710,10,1,195083198,36773,6.34,0.74,12,0.10,2975.00,25626.00,18860,20241120,-0.05,10200,20231205,84.80,18860,-0.05,20241120,10540,78.84,20240118,18860,-0.05,20241120,10200,84.80,20231205,0.10,N,175330,5000,9849 억,,72116970,N,N,280,N,00,N +20241120,100913,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18560,520,2,2.88,1940288080,105927,31.97,17910,18640,17910,23450,12630,18040,18317.22,36.97,0,14569,18533,18286,18053,17806,17573,18410,17930,9849,5410,5000,13710,10,1,195083198,36207,6.24,0.72,12,0.05,2975.00,25626.00,18790,20241112,-1.22,10200,20231205,81.96,18790,-1.22,20241112,10540,76.09,20240118,18790,-1.22,20241112,10200,81.96,20231205,0.10,N,175330,5000,9849 억,,72116970,N,N,280,N,00,N +20241120,090912,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18200,160,2,0.89,233825650,12944,3.91,17910,18240,17910,23450,12630,18040,18064.40,36.97,0,-1484,18533,18286,18053,17806,17573,18410,17930,9849,5410,5000,13710,10,1,195083198,35505,6.12,0.71,12,0.01,2975.00,25626.00,18790,20241112,-3.14,10200,20231205,78.43,18790,-3.14,20241112,10540,72.68,20240118,18790,-3.14,20241112,10200,78.43,20231205,0.10,N,175330,5000,9849 억,,72116970,N,N,280,N,00,N 20241119,160823,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18040,30,2,0.17,5996072830,331350,74.81,17850,18300,17820,23400,12610,18010,18095.89,37.00,0,-58057,18543,18276,17863,17596,17183,18070,17390,9849,5390,5000,13680,10,1,195083198,35193,6.06,0.70,12,0.17,2975.00,25626.00,18790,20241112,-3.99,10200,20231205,76.86,18790,-3.99,20241112,10540,71.16,20240118,18790,-3.99,20241112,10200,76.86,20231205,0.11,N,175330,5000,9849 억,,72183570,N,N,280,N,00,N 20241119,150836,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18070,60,2,0.33,5630983260,311123,70.24,17850,18300,17820,23400,12610,18010,18098.90,37.00,0,-51781,18543,18276,17863,17596,17183,18070,17390,9849,5390,5000,13680,10,1,195083198,35252,6.07,0.71,12,0.16,2975.00,25626.00,18790,20241112,-3.83,10200,20231205,77.16,18790,-3.83,20241112,10540,71.44,20240118,18790,-3.83,20241112,10200,77.16,20231205,0.11,N,175330,5000,9849 억,,72183570,N,N,9763,N,00,N 20241119,140836,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18080,70,2,0.39,4807038920,265530,59.95,17850,18300,17820,23400,12610,18010,18103.56,37.00,0,-35433,18543,18276,17863,17596,17183,18070,17390,9849,5390,5000,13680,10,1,195083198,35271,6.08,0.71,12,0.14,2975.00,25626.00,18790,20241112,-3.78,10200,20231205,77.25,18790,-3.78,20241112,10540,71.54,20240118,18790,-3.78,20241112,10200,77.25,20231205,0.11,N,175330,5000,9849 억,,72183570,N,N,9763,N,00,N diff --git a/176590/price/prices-20241101.csv b/176590/price/prices-20241101.csv index 39976521a4a1..a6b21b4fbcc3 100644 --- a/176590/price/prices-20241101.csv +++ b/176590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160900,57,100.00,KONEX,,,N,N,N,N, ,N,7790,30,2,0.39,5803100,754,40.60,7800,7800,7600,8920,6600,7760,7696.42,0.00,0,0,8146,7952,7726,7532,7306,7840,7420,29,1160,500,5120,10,1,5823333,454,-16.50,3.16,12,0.01,-472.00,2466.00,9870,20240826,-21.07,5750,20241011,35.48,9870,-21.07,20240826,5750,35.48,20241011,9870,-21.07,20240826,5750,35.48,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241120,150911,57,100.00,KONEX,,,N,N,N,N, ,N,7790,30,2,0.39,5803100,754,40.60,7800,7800,7600,8920,6600,7760,7696.42,0.00,0,0,8146,7952,7726,7532,7306,7840,7420,29,1160,500,5120,10,1,5823333,454,-16.50,3.16,12,0.01,-472.00,2466.00,9870,20240826,-21.07,5750,20241011,35.48,9870,-21.07,20240826,5750,35.48,20241011,9870,-21.07,20240826,5750,35.48,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241120,140913,57,100.00,KONEX,,,N,N,N,N, ,N,7770,10,2,0.13,1599370,209,11.25,7800,7800,7600,8920,6600,7760,7652.49,0.00,0,0,8146,7952,7726,7532,7306,7840,7420,29,1160,500,5120,10,1,5823333,452,-16.46,3.15,12,0.00,-472.00,2466.00,9870,20240826,-21.28,5750,20241011,35.13,9870,-21.28,20240826,5750,35.13,20241011,9870,-21.28,20240826,5750,35.13,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241120,130915,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-160,5,-2.06,1591600,208,11.20,7800,7800,7600,8920,6600,7760,7651.92,0.00,0,0,8146,7952,7726,7532,7306,7840,7420,29,1160,500,5120,10,1,5823333,443,-16.10,3.08,12,0.00,-472.00,2466.00,9870,20240826,-23.00,5750,20241011,32.17,9870,-23.00,20240826,5750,32.17,20241011,9870,-23.00,20240826,5750,32.17,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241120,120914,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-160,5,-2.06,1333200,174,9.37,7800,7800,7600,8920,6600,7760,7662.07,0.00,0,0,8146,7952,7726,7532,7306,7840,7420,29,1160,500,5120,10,1,5823333,443,-16.10,3.08,12,0.00,-472.00,2466.00,9870,20240826,-23.00,5750,20241011,32.17,9870,-23.00,20240826,5750,32.17,20241011,9870,-23.00,20240826,5750,32.17,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241120,110916,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-160,5,-2.06,1188800,155,8.35,7800,7800,7600,8920,6600,7760,7669.68,0.00,0,0,8146,7952,7726,7532,7306,7840,7420,29,1160,500,5120,10,1,5823333,443,-16.10,3.08,12,0.00,-472.00,2466.00,9870,20240826,-23.00,5750,20241011,32.17,9870,-23.00,20240826,5750,32.17,20241011,9870,-23.00,20240826,5750,32.17,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241120,100913,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-160,5,-2.06,1188800,155,8.35,7800,7800,7600,8920,6600,7760,7669.68,0.00,0,0,8146,7952,7726,7532,7306,7840,7420,29,1160,500,5120,10,1,5823333,443,-16.10,3.08,12,0.00,-472.00,2466.00,9870,20240826,-23.00,5750,20241011,32.17,9870,-23.00,20240826,5750,32.17,20241011,9870,-23.00,20240826,5750,32.17,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241120,090912,57,100.00,KONEX,,,N,N,N,N, ,N,7760,0,3,0.00,0,0,0.00,0,0,0,8920,6600,7760,0.00,0.00,0,0,8146,7952,7726,7532,7306,7840,7420,29,1160,500,5120,10,1,5823333,452,-16.44,3.15,12,0.00,-472.00,2466.00,9870,20240826,-21.38,5750,20241011,34.96,9870,-21.38,20240826,5750,34.96,20241011,9870,-21.38,20240826,5750,34.96,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20241119,160824,57,100.00,KONEX,,,N,N,N,N, ,N,7760,20,2,0.26,13986800,1857,49.44,7920,7920,7500,8900,6580,7740,7531.93,0.00,0,0,8346,8042,7846,7542,7346,7945,7445,29,1160,500,5100,10,1,5823333,452,-16.44,3.15,12,0.03,-472.00,2466.00,9870,20240826,-21.38,5750,20241011,34.96,9870,-21.38,20240826,5750,34.96,20241011,9870,-21.38,20240826,5750,34.96,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20241119,150836,57,100.00,KONEX,,,N,N,N,N, ,N,7780,40,2,0.52,13963520,1854,49.36,7920,7920,7500,8900,6580,7740,7531.56,0.00,0,0,8346,8042,7846,7542,7346,7945,7445,29,1160,500,5100,10,1,5823333,453,-16.48,3.15,12,0.03,-472.00,2466.00,9870,20240826,-21.18,5750,20241011,35.30,9870,-21.18,20240826,5750,35.30,20241011,9870,-21.18,20240826,5750,35.30,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20241119,140836,57,100.00,KONEX,,,N,N,N,N, ,N,7780,40,2,0.52,13963520,1854,49.36,7920,7920,7500,8900,6580,7740,7531.56,0.00,0,0,8346,8042,7846,7542,7346,7945,7445,29,1160,500,5100,10,1,5823333,453,-16.48,3.15,12,0.03,-472.00,2466.00,9870,20240826,-21.18,5750,20241011,35.30,9870,-21.18,20240826,5750,35.30,20241011,9870,-21.18,20240826,5750,35.30,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N diff --git a/176750/price/prices-20241101.csv b/176750/price/prices-20241101.csv index 486e24466009..148a3e3bbe95 100644 --- a/176750/price/prices-20241101.csv +++ b/176750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160900,57,100.00,KONEX,,,N,N,N,N, ,N,15010,500,2,3.45,295251860,19811,57.54,14510,15300,14500,16680,12340,14510,14903.43,0.00,0,0,17116,15812,15156,13852,13196,15485,13525,135,2170,500,9280,10,1,27025220,4056,101.42,16.44,12,0.07,148.00,913.00,19570,20241024,-23.30,5050,20231221,197.23,19570,-23.30,20241024,5300,183.21,20240102,19570,-23.30,20241024,5050,197.23,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241120,150911,57,100.00,KONEX,,,N,N,N,N, ,N,15100,590,2,4.07,287086420,19267,55.96,14510,15300,14500,16680,12340,14510,14900.42,0.00,0,0,17116,15812,15156,13852,13196,15485,13525,135,2170,500,9280,10,1,27025220,4081,102.03,16.54,12,0.07,148.00,913.00,19570,20241024,-22.84,5050,20231221,199.01,19570,-22.84,20241024,5300,184.91,20240102,19570,-22.84,20241024,5050,199.01,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241120,140914,57,100.00,KONEX,,,N,N,N,N, ,N,14960,450,2,3.10,215717410,14510,42.14,14510,15300,14500,16680,12340,14510,14866.81,0.00,0,0,17116,15812,15156,13852,13196,15485,13525,135,2170,500,9280,10,1,27025220,4043,101.08,16.39,12,0.05,148.00,913.00,19570,20241024,-23.56,5050,20231221,196.24,19570,-23.56,20241024,5300,182.26,20240102,19570,-23.56,20241024,5050,196.24,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241120,130916,57,100.00,KONEX,,,N,N,N,N, ,N,14750,240,2,1.65,191061020,12852,37.33,14510,15300,14500,16680,12340,14510,14866.25,0.00,0,0,17116,15812,15156,13852,13196,15485,13525,135,2170,500,9280,10,1,27025220,3986,99.66,16.16,12,0.05,148.00,913.00,19570,20241024,-24.63,5050,20231221,192.08,19570,-24.63,20241024,5300,178.30,20240102,19570,-24.63,20241024,5050,192.08,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241120,120914,57,100.00,KONEX,,,N,N,N,N, ,N,14710,200,2,1.38,137028200,9183,26.67,14510,15300,14500,16680,12340,14510,14921.94,0.00,0,0,17116,15812,15156,13852,13196,15485,13525,135,2170,500,9280,10,1,27025220,3975,99.39,16.11,12,0.03,148.00,913.00,19570,20241024,-24.83,5050,20231221,191.29,19570,-24.83,20241024,5300,177.55,20240102,19570,-24.83,20241024,5050,191.29,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241120,110916,57,100.00,KONEX,,,N,N,N,N, ,N,14900,390,2,2.69,113295810,7574,22.00,14510,15300,14500,16680,12340,14510,14958.52,0.00,0,0,17116,15812,15156,13852,13196,15485,13525,135,2170,500,9280,10,1,27025220,4027,100.68,16.32,12,0.03,148.00,913.00,19570,20241024,-23.86,5050,20231221,195.05,19570,-23.86,20241024,5300,181.13,20240102,19570,-23.86,20241024,5050,195.05,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241120,100913,57,100.00,KONEX,,,N,N,N,N, ,N,15100,590,2,4.07,63724220,4276,12.42,14510,15300,14500,16680,12340,14510,14902.76,0.00,0,0,17116,15812,15156,13852,13196,15485,13525,135,2170,500,9280,10,1,27025220,4081,102.03,16.54,12,0.02,148.00,913.00,19570,20241024,-22.84,5050,20231221,199.01,19570,-22.84,20241024,5300,184.91,20240102,19570,-22.84,20241024,5050,199.01,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241120,090913,57,100.00,KONEX,,,N,N,N,N, ,N,14510,0,3,0.00,1146290,79,0.23,14510,14510,14510,16680,12340,14510,14510.00,0.00,0,0,17116,15812,15156,13852,13196,15485,13525,135,2170,500,9280,10,1,27025220,3921,98.04,15.89,12,0.00,148.00,913.00,19570,20241024,-25.86,5050,20231221,187.33,19570,-25.86,20241024,5300,173.77,20240102,19570,-25.86,20241024,5050,187.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N 20241119,160824,57,100.00,KONEX,,,N,N,N,N, ,N,14510,-1380,5,-8.68,509916400,34431,184.82,16460,16460,14500,18270,13510,15890,14809.81,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,3921,98.04,15.89,12,0.13,148.00,913.00,19570,20241024,-25.86,5050,20231221,187.33,19570,-25.86,20241024,5300,173.77,20240102,19570,-25.86,20241024,5050,187.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N 20241119,150837,57,100.00,KONEX,,,N,N,N,N, ,N,14650,-1240,5,-7.80,464552320,31317,168.11,16460,16460,14500,18270,13510,15890,14833.87,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,3959,98.99,16.05,12,0.12,148.00,913.00,19570,20241024,-25.14,5050,20231221,190.10,19570,-25.14,20241024,5300,176.42,20240102,19570,-25.14,20241024,5050,190.10,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N 20241119,140837,57,100.00,KONEX,,,N,N,N,N, ,N,14800,-1090,5,-6.86,429964050,28959,155.45,16460,16460,14500,18270,13510,15890,14847.34,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,4000,100.00,16.21,12,0.11,148.00,913.00,19570,20241024,-24.37,5050,20231221,193.07,19570,-24.37,20241024,5300,179.25,20240102,19570,-24.37,20241024,5050,193.07,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N diff --git a/177350/price/prices-20241101.csv b/177350/price/prices-20241101.csv index 29c82d9a6204..958b4001ad97 100644 --- a/177350/price/prices-20241101.csv +++ b/177350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160901,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,207,2,2,0.98,173684682,848184,119.97,203,211,200,266,144,205,204.75,0.51,0,157290,217,211,207,201,197,209,199,447,61,500,120,1,1,89372043,185,-0.36,0.60,12,0.95,-579.00,343.00,2120,20231220,-90.24,200,20241120,3.50,1292,-83.98,20240104,200,3.50,20241120,2580,-91.98,20231213,200,3.50,20241120,0.00,N,177350,500,446 억,,456818,N,N,0,N,00,N +20241120,150912,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,208,3,2,1.46,167554687,818517,115.78,203,211,200,266,144,205,204.71,0.51,0,157311,217,211,207,201,197,209,199,447,61,500,120,1,1,89372043,186,-0.36,0.61,12,0.92,-579.00,343.00,2120,20231220,-90.19,200,20241120,4.00,1292,-83.90,20240104,200,4.00,20241120,2580,-91.94,20231213,200,4.00,20241120,0.00,N,177350,500,446 억,,456818,N,N,0,N,00,N +20241120,140914,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,206,1,2,0.49,114225886,561710,79.45,203,209,200,266,144,205,203.35,0.51,0,41944,217,211,207,201,197,209,199,447,61,500,120,1,1,89372043,184,-0.36,0.60,12,0.63,-579.00,343.00,2120,20231220,-90.28,200,20241120,3.00,1292,-84.06,20240104,200,3.00,20241120,2580,-92.02,20231213,200,3.00,20241120,0.00,N,177350,500,446 억,,456818,N,N,0,N,00,N +20241120,130916,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,205,0,3,0.00,107897115,530790,75.08,203,209,200,266,144,205,203.28,0.51,0,43950,217,211,207,201,197,209,199,447,61,500,120,1,1,89372043,183,-0.35,0.60,12,0.59,-579.00,343.00,2120,20231220,-90.33,200,20241120,2.50,1292,-84.13,20240104,200,2.50,20241120,2580,-92.05,20231213,200,2.50,20241120,0.00,N,177350,500,446 억,,456818,N,N,0,N,00,N +20241120,120914,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,204,-1,5,-0.49,87468046,431169,60.99,203,209,200,266,144,205,202.86,0.51,0,38432,217,211,207,201,197,209,199,447,61,500,120,1,1,89372043,182,-0.35,0.59,12,0.48,-579.00,343.00,2120,20231220,-90.38,200,20241120,2.00,1292,-84.21,20240104,200,2.00,20241120,2580,-92.09,20231213,200,2.00,20241120,0.00,N,177350,500,446 억,,456818,N,N,0,N,00,N +20241120,110916,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,204,-1,5,-0.49,77433907,382149,54.05,203,209,200,266,144,205,202.63,0.51,0,29955,217,211,207,201,197,209,199,447,61,500,120,1,1,89372043,182,-0.35,0.59,12,0.43,-579.00,343.00,2120,20231220,-90.38,200,20241120,2.00,1292,-84.21,20240104,200,2.00,20241120,2580,-92.09,20231213,200,2.00,20241120,0.00,N,177350,500,446 억,,456818,N,N,0,N,00,N +20241120,100914,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,205,0,3,0.00,60862376,300546,42.51,203,209,200,266,144,205,202.51,0.51,0,20661,217,211,207,201,197,209,199,447,61,500,120,1,1,89372043,183,-0.35,0.60,12,0.34,-579.00,343.00,2120,20231220,-90.33,200,20241120,2.50,1292,-84.13,20240104,200,2.50,20241120,2580,-92.05,20231213,200,2.50,20241120,0.00,N,177350,500,446 억,,456818,N,N,0,N,00,N +20241120,090913,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,206,1,2,0.49,4485833,21755,3.08,203,209,203,266,144,205,206.20,0.51,0,-6134,217,211,207,201,197,209,199,447,61,500,120,1,1,89372043,184,-0.36,0.60,12,0.02,-579.00,343.00,2120,20231220,-90.28,200,20241115,3.00,1292,-84.06,20240104,200,3.00,20241115,2580,-92.02,20231213,200,3.00,20241115,0.00,N,177350,500,446 억,,456818,N,N,0,N,00,N 20241119,160824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,205,-3,5,-1.44,145581817,702669,137.59,213,213,203,270,146,208,207.18,0.50,0,8794,220,213,208,201,196,211,199,447,62,500,120,1,1,89372043,183,-0.35,0.60,12,0.79,-579.00,343.00,2120,20231220,-90.33,200,20241115,2.50,1292,-84.13,20240104,200,2.50,20241115,2580,-92.05,20231213,200,2.50,20241115,0.00,N,177350,500,446 억,,448136,N,N,0,N,00,N 20241119,150837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,205,-3,5,-1.44,138990504,670504,131.29,213,213,203,270,146,208,207.29,0.50,0,8735,220,213,208,201,196,211,199,447,62,500,120,1,1,89372043,183,-0.35,0.60,12,0.75,-579.00,343.00,2120,20231220,-90.33,200,20241115,2.50,1292,-84.13,20240104,200,2.50,20241115,2580,-92.05,20231213,200,2.50,20241115,0.00,N,177350,500,446 억,,448136,N,N,0,N,00,N 20241119,140837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,207,-1,5,-0.48,99656395,478253,93.65,213,213,205,270,146,208,208.38,0.50,0,-47192,220,213,208,201,196,211,199,447,62,500,120,1,1,89372043,185,-0.36,0.60,12,0.54,-579.00,343.00,2120,20231220,-90.24,200,20241115,3.50,1292,-83.98,20240104,200,3.50,20241115,2580,-91.98,20231213,200,3.50,20241115,0.00,N,177350,500,446 억,,448136,N,N,0,N,00,N diff --git a/177830/price/prices-20241101.csv b/177830/price/prices-20241101.csv index ae6f6d050b23..18a4e27c1316 100644 --- a/177830/price/prices-20241101.csv +++ b/177830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,5,2,0.17,23472935,7861,38.12,2950,3030,2950,3870,2090,2980,2986.00,0.27,0,139,3106,3042,2981,2917,2856,3075,2950,71,890,500,2020,5,1,14288753,427,298.50,0.52,12,0.06,10.00,5688.00,4375,20240509,-31.77,2810,20240806,6.23,4375,-31.77,20240509,2810,6.23,20240806,4375,-31.77,20240509,2810,6.23,20240806,1.98,N,177830,500,71 억,,39134,N,N,0,N,00,N +20241120,150912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,15,2,0.50,22998525,7702,37.35,2950,3030,2950,3870,2090,2980,2986.05,0.27,0,225,3106,3042,2981,2917,2856,3075,2950,71,890,500,2020,5,1,14288753,428,299.50,0.53,12,0.05,10.00,5688.00,4375,20240509,-31.54,2810,20240806,6.58,4375,-31.54,20240509,2810,6.58,20240806,4375,-31.54,20240509,2810,6.58,20240806,1.98,N,177830,500,71 억,,39134,N,N,0,N,00,N +20241120,140914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,10,2,0.34,20056710,6711,32.54,2950,3030,2950,3870,2090,2980,2988.63,0.27,0,212,3106,3042,2981,2917,2856,3075,2950,71,890,500,2020,5,1,14288753,427,299.00,0.53,12,0.05,10.00,5688.00,4375,20240509,-31.66,2810,20240806,6.41,4375,-31.66,20240509,2810,6.41,20240806,4375,-31.66,20240509,2810,6.41,20240806,1.98,N,177830,500,71 억,,39134,N,N,0,N,00,N +20241120,130916,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,45,2,1.51,18790370,6290,30.50,2950,3030,2950,3870,2090,2980,2987.34,0.27,0,230,3106,3042,2981,2917,2856,3075,2950,71,890,500,2020,5,1,14288753,432,302.50,0.53,12,0.04,10.00,5688.00,4375,20240509,-30.86,2810,20240806,7.65,4375,-30.86,20240509,2810,7.65,20240806,4375,-30.86,20240509,2810,7.65,20240806,1.98,N,177830,500,71 억,,39134,N,N,0,N,00,N +20241120,120915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,40,2,1.34,17877160,5988,29.04,2950,3030,2950,3870,2090,2980,2985.50,0.27,0,285,3106,3042,2981,2917,2856,3075,2950,71,890,500,2020,5,1,14288753,432,302.00,0.53,12,0.04,10.00,5688.00,4375,20240509,-30.97,2810,20240806,7.47,4375,-30.97,20240509,2810,7.47,20240806,4375,-30.97,20240509,2810,7.47,20240806,1.98,N,177830,500,71 억,,39134,N,N,0,N,00,N +20241120,110916,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,15,2,0.50,14415560,4827,23.41,2950,3030,2950,3870,2090,2980,2986.44,0.27,0,285,3106,3042,2981,2917,2856,3075,2950,71,890,500,2020,5,1,14288753,428,299.50,0.53,12,0.03,10.00,5688.00,4375,20240509,-31.54,2810,20240806,6.58,4375,-31.54,20240509,2810,6.58,20240806,4375,-31.54,20240509,2810,6.58,20240806,1.98,N,177830,500,71 억,,39134,N,N,0,N,00,N +20241120,100914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,-5,5,-0.17,11976525,4017,19.48,2950,3025,2950,3870,2090,2980,2981.46,0.27,0,221,3106,3042,2981,2917,2856,3075,2950,71,890,500,2020,5,1,14288753,425,297.50,0.52,12,0.03,10.00,5688.00,4375,20240509,-32.00,2810,20240806,5.87,4375,-32.00,20240509,2810,5.87,20240806,4375,-32.00,20240509,2810,5.87,20240806,1.98,N,177830,500,71 억,,39134,N,N,0,N,00,N +20241120,090913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,20,2,0.67,2267475,766,3.71,2950,3000,2950,3870,2090,2980,2960.15,0.27,0,-121,3106,3042,2981,2917,2856,3075,2950,71,890,500,2020,5,1,14288753,429,300.00,0.53,12,0.01,10.00,5688.00,4375,20240509,-31.43,2810,20240806,6.76,4375,-31.43,20240509,2810,6.76,20240806,4375,-31.43,20240509,2810,6.76,20240806,1.98,N,177830,500,71 억,,39134,N,N,0,N,00,N 20241119,160824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,10,2,0.34,61144520,20623,31.69,2940,3045,2920,3860,2080,2970,2964.87,0.28,0,-517,3070,3020,2975,2925,2880,3017,2922,71,890,500,2010,5,1,14288753,426,298.00,0.52,12,0.14,10.00,5688.00,4375,20240509,-31.89,2810,20240806,6.05,4375,-31.89,20240509,2810,6.05,20240806,4375,-31.89,20240509,2810,6.05,20240806,1.85,N,177830,500,71 억,,39350,N,N,0,N,00,N 20241119,150837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,25,2,0.84,51484330,17382,26.71,2940,3045,2920,3860,2080,2970,2961.93,0.28,0,-494,3070,3020,2975,2925,2880,3017,2922,71,890,500,2010,5,1,14288753,428,299.50,0.53,12,0.12,10.00,5688.00,4375,20240509,-31.54,2810,20240806,6.58,4375,-31.54,20240509,2810,6.58,20240806,4375,-31.54,20240509,2810,6.58,20240806,1.85,N,177830,500,71 억,,39350,N,N,0,N,00,N 20241119,140837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,30,2,1.01,41702685,14116,21.69,2940,3045,2920,3860,2080,2970,2954.28,0.28,0,-494,3070,3020,2975,2925,2880,3017,2922,71,890,500,2010,5,1,14288753,429,300.00,0.53,12,0.10,10.00,5688.00,4375,20240509,-31.43,2810,20240806,6.76,4375,-31.43,20240509,2810,6.76,20240806,4375,-31.43,20240509,2810,6.76,20240806,1.85,N,177830,500,71 억,,39350,N,N,0,N,00,N diff --git a/178320/price/prices-20241101.csv b/178320/price/prices-20241101.csv index ee0b32d2a691..67d72a98ef6a 100644 --- a/178320/price/prices-20241101.csv +++ b/178320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160901,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,28350,-750,5,-2.58,12295924450,424728,70.94,29000,29600,28300,37800,20400,29100,28951.07,6.86,0,11557,30666,29882,28616,27832,26566,30275,28225,281,8700,500,21530,50,1,56247954,15946,-47.25,2.11,12,0.76,-600.00,13461.00,36250,20240527,-21.79,16330,20231221,73.61,36250,-21.79,20240527,17870,58.65,20240102,36250,-21.79,20240527,16330,73.61,20231221,2.43,N,178320,500,281 억,,3861377,N,N,474,N,00,N +20241120,150912,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,28550,-550,5,-1.89,11549730200,398466,66.56,29000,29600,28350,37800,20400,29100,28985.47,6.86,0,14722,30666,29882,28616,27832,26566,30275,28225,281,8700,500,21530,50,1,56247954,16059,-47.58,2.12,12,0.71,-600.00,13461.00,36250,20240527,-21.24,16330,20231221,74.83,36250,-21.24,20240527,17870,59.76,20240102,36250,-21.24,20240527,16330,74.83,20231221,2.43,N,178320,500,281 억,,3861377,N,N,219,N,00,N +20241120,140915,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,28800,-300,5,-1.03,9677921600,332932,55.61,29000,29600,28550,37800,20400,29100,29068.76,6.86,0,16792,30666,29882,28616,27832,26566,30275,28225,281,8700,500,21530,50,1,56247954,16199,-48.00,2.14,12,0.59,-600.00,13461.00,36250,20240527,-20.55,16330,20231221,76.36,36250,-20.55,20240527,17870,61.16,20240102,36250,-20.55,20240527,16330,76.36,20231221,2.43,N,178320,500,281 억,,3861377,N,N,219,N,00,N +20241120,130917,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,29050,-50,5,-0.17,8592169650,295370,49.34,29000,29600,28550,37800,20400,29100,29089.51,6.86,0,20953,30666,29882,28616,27832,26566,30275,28225,281,8700,500,21530,50,1,56247954,16340,-48.42,2.16,12,0.53,-600.00,13461.00,36250,20240527,-19.86,16330,20231221,77.89,36250,-19.86,20240527,17870,62.56,20240102,36250,-19.86,20240527,16330,77.89,20231221,2.43,N,178320,500,281 억,,3861377,N,N,219,N,00,N +20241120,120915,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,29100,0,3,0.00,7594397000,261045,43.60,29000,29600,28550,37800,20400,29100,29092.29,6.86,0,20263,30666,29882,28616,27832,26566,30275,28225,281,8700,500,21530,50,1,56247954,16368,-48.50,2.16,12,0.46,-600.00,13461.00,36250,20240527,-19.72,16330,20231221,78.20,36250,-19.72,20240527,17870,62.84,20240102,36250,-19.72,20240527,16330,78.20,20231221,2.43,N,178320,500,281 억,,3861377,N,N,219,N,00,N +20241120,110917,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,29100,0,3,0.00,6783508600,233140,38.94,29000,29600,28550,37800,20400,29100,29096.29,6.86,0,17730,30666,29882,28616,27832,26566,30275,28225,281,8700,500,21530,50,1,56247954,16368,-48.50,2.16,12,0.41,-600.00,13461.00,36250,20240527,-19.72,16330,20231221,78.20,36250,-19.72,20240527,17870,62.84,20240102,36250,-19.72,20240527,16330,78.20,20231221,2.43,N,178320,500,281 억,,3861377,N,N,219,N,00,N +20241120,100914,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,29300,200,2,0.69,4203231950,145135,24.24,29000,29600,28550,37800,20400,29100,28960.80,6.86,0,6365,30666,29882,28616,27832,26566,30275,28225,281,8700,500,21530,50,1,56247954,16481,-48.83,2.18,12,0.26,-600.00,13461.00,36250,20240527,-19.17,16330,20231221,79.42,36250,-19.17,20240527,17870,63.96,20240102,36250,-19.17,20240527,16330,79.42,20231221,2.43,N,178320,500,281 억,,3861377,N,N,219,N,00,N +20241120,090913,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,29050,-50,5,-0.17,975820950,33731,5.63,29000,29600,28600,37800,20400,29100,28929.30,6.86,0,-14517,30666,29882,28616,27832,26566,30275,28225,281,8700,500,21530,50,1,56247954,16340,-48.42,2.16,12,0.06,-600.00,13461.00,36250,20240527,-19.86,16330,20231221,77.89,36250,-19.86,20240527,17870,62.56,20240102,36250,-19.86,20240527,16330,77.89,20231221,2.43,N,178320,500,281 억,,3861377,N,N,219,N,00,N 20241119,160825,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,29100,1650,2,6.01,17165113050,596988,92.81,27450,29400,27350,35650,19250,27450,28752.59,6.49,0,188092,29316,28382,27816,26882,26316,28100,26600,281,8200,500,20310,50,1,56247954,16368,-48.50,2.16,12,1.06,-600.00,13461.00,36250,20240527,-19.72,16330,20231221,78.20,36250,-19.72,20240527,17870,62.84,20240102,36250,-19.72,20240527,16330,78.20,20231221,2.50,N,178320,500,281 억,,3652700,N,N,219,N,00,N 20241119,150838,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,29050,1600,2,5.83,16543475450,575590,89.48,27450,29400,27350,35650,19250,27450,28741.82,6.49,0,189763,29316,28382,27816,26882,26316,28100,26600,281,8200,500,20310,50,1,56247954,16340,-48.42,2.16,12,1.02,-600.00,13461.00,36250,20240527,-19.86,16330,20231221,77.89,36250,-19.86,20240527,17870,62.56,20240102,36250,-19.86,20240527,16330,77.89,20231221,2.50,N,178320,500,281 억,,3652700,N,N,503,N,00,N 20241119,140837,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,28850,1400,2,5.10,15235946200,530311,82.44,27450,29400,27350,35650,19250,27450,28730.26,6.49,0,173601,29316,28382,27816,26882,26316,28100,26600,281,8200,500,20310,50,1,56247954,16228,-48.08,2.14,12,0.94,-600.00,13461.00,36250,20240527,-20.41,16330,20231221,76.67,36250,-20.41,20240527,17870,61.44,20240102,36250,-20.41,20240527,16330,76.67,20231221,2.50,N,178320,500,281 억,,3652700,N,N,503,N,00,N diff --git a/178600/price/prices-20241101.csv b/178600/price/prices-20241101.csv index 7ed5160ba370..ae25677daadb 100644 --- a/178600/price/prices-20241101.csv +++ b/178600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160902,57,100.00,KONEX,,,N,N,N,N, ,N,2410,-380,5,-13.62,21745,8,800.00,3200,3200,2410,3205,2375,2790,2718.12,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,22,415,500,1670,5,1,4449600,107,29.39,0.47,06,0.00,82.00,5169.00,3640,20240813,-33.79,2250,20240920,7.11,3640,-33.79,20240813,2250,7.11,20240920,3640,-33.79,20240813,2250,7.11,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241120,150912,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-100,5,-3.58,19335,7,700.00,3200,3200,2685,3205,2375,2790,2762.14,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,22,415,500,1670,5,1,4449600,120,32.80,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.10,2250,20240920,19.56,3640,-26.10,20240813,2250,19.56,20240920,3640,-26.10,20240813,2250,19.56,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241120,140915,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-100,5,-3.58,19335,7,700.00,3200,3200,2685,3205,2375,2790,2762.14,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,22,415,500,1670,5,1,4449600,120,32.80,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.10,2250,20240920,19.56,3640,-26.10,20240813,2250,19.56,20240920,3640,-26.10,20240813,2250,19.56,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241120,130917,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-100,5,-3.58,19335,7,700.00,3200,3200,2685,3205,2375,2790,2762.14,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,22,415,500,1670,5,1,4449600,120,32.80,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.10,2250,20240920,19.56,3640,-26.10,20240813,2250,19.56,20240920,3640,-26.10,20240813,2250,19.56,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241120,120915,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-100,5,-3.58,19335,7,700.00,3200,3200,2685,3205,2375,2790,2762.14,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,22,415,500,1670,5,1,4449600,120,32.80,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.10,2250,20240920,19.56,3640,-26.10,20240813,2250,19.56,20240920,3640,-26.10,20240813,2250,19.56,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241120,110917,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-100,5,-3.58,19335,7,700.00,3200,3200,2685,3205,2375,2790,2762.14,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,22,415,500,1670,5,1,4449600,120,32.80,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.10,2250,20240920,19.56,3640,-26.10,20240813,2250,19.56,20240920,3640,-26.10,20240813,2250,19.56,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241120,100915,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-100,5,-3.58,19335,7,700.00,3200,3200,2685,3205,2375,2790,2762.14,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,22,415,500,1670,5,1,4449600,120,32.80,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.10,2250,20240920,19.56,3640,-26.10,20240813,2250,19.56,20240920,3640,-26.10,20240813,2250,19.56,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241120,090913,57,100.00,KONEX,,,N,N,N,N, ,N,3200,410,2,14.70,3200,1,100.00,3200,3200,3200,3205,2375,2790,3200.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,22,415,500,1670,5,1,4449600,142,39.02,0.62,06,0.00,82.00,5169.00,3640,20240813,-12.09,2250,20240920,42.22,3640,-12.09,20240813,2250,42.22,20240920,3640,-12.09,20240813,2250,42.22,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20241119,160825,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-325,5,-10.43,2790,1,14.29,2790,2790,2790,3580,2650,3115,2790.00,0.00,0,0,3448,3281,2978,2811,2508,3130,2660,22,465,500,1860,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2250,20240920,24.00,3640,-23.35,20240813,2250,24.00,20240920,3640,-23.35,20240813,2250,24.00,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20241119,150838,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-325,5,-10.43,2790,1,14.29,2790,2790,2790,3580,2650,3115,2790.00,0.00,0,0,3448,3281,2978,2811,2508,3130,2660,22,465,500,1860,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2250,20240920,24.00,3640,-23.35,20240813,2250,24.00,20240920,3640,-23.35,20240813,2250,24.00,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20241119,140838,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-325,5,-10.43,2790,1,14.29,2790,2790,2790,3580,2650,3115,2790.00,0.00,0,0,3448,3281,2978,2811,2508,3130,2660,22,465,500,1860,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2250,20240920,24.00,3640,-23.35,20240813,2250,24.00,20240920,3640,-23.35,20240813,2250,24.00,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N diff --git a/178780/price/prices-20241101.csv b/178780/price/prices-20241101.csv index 2e445e827849..0ba34ce81118 100644 --- a/178780/price/prices-20241101.csv +++ b/178780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160902,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231113,0.00,8650,20231113,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N +20241120,150913,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231113,0.00,8650,20231113,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N +20241120,140915,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231113,0.00,8650,20231113,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N +20241120,130917,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231113,0.00,8650,20231113,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N +20241120,120915,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231113,0.00,8650,20231113,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N +20241120,110917,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231113,0.00,8650,20231113,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N +20241120,100915,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231113,0.00,8650,20231113,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N +20241120,090914,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231113,0.00,8650,20231113,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N 20241119,160825,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231110,0.00,8650,20231110,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N 20241119,150838,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231110,0.00,8650,20231110,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N 20241119,140838,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231110,0.00,8650,20231110,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N diff --git a/178920/price/prices-20241101.csv b/178920/price/prices-20241101.csv index 4ec860ab6999..fb2cb6074e55 100644 --- a/178920/price/prices-20241101.csv +++ b/178920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160902,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17080,-180,5,-1.04,689634750,40216,124.42,17170,17310,17030,22400,12090,17260,17148.36,9.74,0,-13508,17526,17392,17136,17002,16746,17460,17070,147,5140,500,12770,10,1,29366322,5016,-280.00,1.59,12,0.14,-61.00,10724.00,34350,20240716,-50.28,15720,20241115,8.65,34350,-50.28,20240716,15720,8.65,20241115,34350,-50.28,20240716,15720,8.65,20241115,0.93,N,178920,500,146 억,,2859490,N,N,323,N,00,N +20241120,150913,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17140,-120,5,-0.70,665028890,38777,119.96,17170,17310,17030,22400,12090,17260,17150.00,9.74,0,-13834,17526,17392,17136,17002,16746,17460,17070,147,5140,500,12770,10,1,29366322,5033,-280.98,1.60,12,0.13,-61.00,10724.00,34350,20240716,-50.10,15720,20241115,9.03,34350,-50.10,20240716,15720,9.03,20241115,34350,-50.10,20240716,15720,9.03,20241115,0.93,N,178920,500,146 억,,2859490,N,N,367,N,00,N +20241120,140915,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17240,-20,5,-0.12,592685800,34568,106.94,17170,17310,17030,22400,12090,17260,17145.40,9.74,0,-11975,17526,17392,17136,17002,16746,17460,17070,147,5140,500,12770,10,1,29366322,5063,-282.62,1.61,12,0.12,-61.00,10724.00,34350,20240716,-49.81,15720,20241115,9.67,34350,-49.81,20240716,15720,9.67,20241115,34350,-49.81,20240716,15720,9.67,20241115,0.93,N,178920,500,146 억,,2859490,N,N,367,N,00,N +20241120,130917,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17090,-170,5,-0.98,376208580,21948,67.90,17170,17310,17030,22400,12090,17260,17140.74,9.74,0,-8205,17526,17392,17136,17002,16746,17460,17070,147,5140,500,12770,10,1,29366322,5019,-280.16,1.59,12,0.07,-61.00,10724.00,34350,20240716,-50.25,15720,20241115,8.72,34350,-50.25,20240716,15720,8.72,20241115,34350,-50.25,20240716,15720,8.72,20241115,0.93,N,178920,500,146 억,,2859490,N,N,367,N,00,N +20241120,120916,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17080,-180,5,-1.04,302391920,17627,54.53,17170,17310,17030,22400,12090,17260,17154.86,9.74,0,-5617,17526,17392,17136,17002,16746,17460,17070,147,5140,500,12770,10,1,29366322,5016,-280.00,1.59,12,0.06,-61.00,10724.00,34350,20240716,-50.28,15720,20241115,8.65,34350,-50.28,20240716,15720,8.65,20241115,34350,-50.28,20240716,15720,8.65,20241115,0.93,N,178920,500,146 억,,2859490,N,N,367,N,00,N +20241120,110918,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17070,-190,5,-1.10,256798370,14958,46.28,17170,17310,17050,22400,12090,17260,17167.77,9.74,0,-4125,17526,17392,17136,17002,16746,17460,17070,147,5140,500,12770,10,1,29366322,5013,-279.84,1.59,12,0.05,-61.00,10724.00,34350,20240716,-50.31,15720,20241115,8.59,34350,-50.31,20240716,15720,8.59,20241115,34350,-50.31,20240716,15720,8.59,20241115,0.93,N,178920,500,146 억,,2859490,N,N,367,N,00,N +20241120,100915,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17270,10,2,0.06,141968660,8262,25.56,17170,17290,17070,22400,12090,17260,17183.04,9.74,0,-1000,17526,17392,17136,17002,16746,17460,17070,147,5140,500,12770,10,1,29366322,5072,-283.11,1.61,12,0.03,-61.00,10724.00,34350,20240716,-49.72,15720,20241115,9.86,34350,-49.72,20240716,15720,9.86,20241115,34350,-49.72,20240716,15720,9.86,20241115,0.93,N,178920,500,146 억,,2859490,N,N,367,N,00,N +20241120,090914,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17180,-80,5,-0.46,21609360,1260,3.90,17170,17190,17100,22400,12090,17260,17147.52,9.74,0,-470,17526,17392,17136,17002,16746,17460,17070,147,5140,500,12770,10,1,29366322,5045,-281.64,1.60,12,0.00,-61.00,10724.00,34350,20240716,-49.99,15720,20241115,9.29,34350,-49.99,20240716,15720,9.29,20241115,34350,-49.99,20240716,15720,9.29,20241115,0.93,N,178920,500,146 억,,2859490,N,N,367,N,00,N 20241119,160826,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17260,70,2,0.41,552402130,32244,35.73,17200,17270,16880,22300,12040,17190,17131.78,9.71,0,6083,18310,17750,16830,16270,15350,18030,16550,147,5110,500,12720,10,1,29366322,5069,-282.95,1.61,12,0.11,-61.00,10724.00,34350,20240716,-49.75,15720,20241115,9.80,34350,-49.75,20240716,15720,9.80,20241115,34350,-49.75,20240716,15720,9.80,20241115,0.94,N,178920,500,146 억,,2852890,N,N,367,N,00,N 20241119,150838,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17210,20,2,0.12,493022280,28802,31.91,17200,17270,16880,22300,12040,17190,17117.64,9.71,0,4885,18310,17750,16830,16270,15350,18030,16550,147,5110,500,12720,10,1,29366322,5054,-282.13,1.60,12,0.10,-61.00,10724.00,34350,20240716,-49.90,15720,20241115,9.48,34350,-49.90,20240716,15720,9.48,20241115,34350,-49.90,20240716,15720,9.48,20241115,0.94,N,178920,500,146 억,,2852890,N,N,1115,N,00,N 20241119,140838,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17180,-10,5,-0.06,429630010,25110,27.82,17200,17270,16880,22300,12040,17190,17109.92,9.71,0,3983,18310,17750,16830,16270,15350,18030,16550,147,5110,500,12720,10,1,29366322,5045,-281.64,1.60,12,0.09,-61.00,10724.00,34350,20240716,-49.99,15720,20241115,9.29,34350,-49.99,20240716,15720,9.29,20241115,34350,-49.99,20240716,15720,9.29,20241115,0.94,N,178920,500,146 억,,2852890,N,N,1115,N,00,N diff --git a/179290/price/prices-20241101.csv b/179290/price/prices-20241101.csv index 5a01224805c6..ef3e2c5c2365 100644 --- a/179290/price/prices-20241101.csv +++ b/179290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160902,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7560,0,3,0.00,678502190,89974,64.25,7560,7620,7320,9820,5300,7560,7541.08,6.56,0,7700,7813,7686,7553,7426,7293,7750,7490,164,2260,500,5290,10,1,32365678,2447,18.99,2.63,12,0.28,398.00,2879.00,9270,20240514,-18.45,5290,20240805,42.91,9270,-18.45,20240514,5290,42.91,20240805,9270,-18.45,20240514,5290,42.91,20240805,2.28,N,179290,500,163 억,,2124273,N,N,3,N,00,N +20241120,150913,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7580,20,2,0.26,619721100,82207,58.70,7560,7620,7320,9820,5300,7560,7538.54,6.56,0,9112,7813,7686,7553,7426,7293,7750,7490,164,2260,500,5290,10,1,32365678,2453,19.05,2.63,12,0.25,398.00,2879.00,9270,20240514,-18.23,5290,20240805,43.29,9270,-18.23,20240514,5290,43.29,20240805,9270,-18.23,20240514,5290,43.29,20240805,2.28,N,179290,500,163 억,,2124273,N,N,4,N,00,N +20241120,140916,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7590,30,2,0.40,534894880,71024,50.72,7560,7620,7320,9820,5300,7560,7531.18,6.56,0,8657,7813,7686,7553,7426,7293,7750,7490,164,2260,500,5290,10,1,32365678,2457,19.07,2.64,12,0.22,398.00,2879.00,9270,20240514,-18.12,5290,20240805,43.48,9270,-18.12,20240514,5290,43.48,20240805,9270,-18.12,20240514,5290,43.48,20240805,2.28,N,179290,500,163 억,,2124273,N,N,4,N,00,N +20241120,130918,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7590,30,2,0.40,442098560,58779,41.97,7560,7620,7320,9820,5300,7560,7521.37,6.56,0,3902,7813,7686,7553,7426,7293,7750,7490,164,2260,500,5290,10,1,32365678,2457,19.07,2.64,12,0.18,398.00,2879.00,9270,20240514,-18.12,5290,20240805,43.48,9270,-18.12,20240514,5290,43.48,20240805,9270,-18.12,20240514,5290,43.48,20240805,2.28,N,179290,500,163 억,,2124273,N,N,4,N,00,N +20241120,120916,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7600,40,2,0.53,362226340,48249,34.45,7560,7620,7320,9820,5300,7560,7507.44,6.56,0,4272,7813,7686,7553,7426,7293,7750,7490,164,2260,500,5290,10,1,32365678,2460,19.10,2.64,12,0.15,398.00,2879.00,9270,20240514,-18.02,5290,20240805,43.67,9270,-18.02,20240514,5290,43.67,20240805,9270,-18.02,20240514,5290,43.67,20240805,2.28,N,179290,500,163 억,,2124273,N,N,4,N,00,N +20241120,110918,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7560,0,3,0.00,318073850,42429,30.30,7560,7580,7320,9820,5300,7560,7496.61,6.56,0,4097,7813,7686,7553,7426,7293,7750,7490,164,2260,500,5290,10,1,32365678,2447,18.99,2.63,12,0.13,398.00,2879.00,9270,20240514,-18.45,5290,20240805,42.91,9270,-18.45,20240514,5290,42.91,20240805,9270,-18.45,20240514,5290,42.91,20240805,2.28,N,179290,500,163 억,,2124273,N,N,4,N,00,N +20241120,100915,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7500,-60,5,-0.79,260383620,34785,24.84,7560,7560,7320,9820,5300,7560,7485.51,6.56,0,2525,7813,7686,7553,7426,7293,7750,7490,164,2260,500,5290,10,1,32365678,2427,18.84,2.61,12,0.11,398.00,2879.00,9270,20240514,-19.09,5290,20240805,41.78,9270,-19.09,20240514,5290,41.78,20240805,9270,-19.09,20240514,5290,41.78,20240805,2.28,N,179290,500,163 억,,2124273,N,N,4,N,00,N +20241120,090915,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7500,-60,5,-0.79,112597130,15019,10.72,7560,7560,7320,9820,5300,7560,7496.98,6.56,0,5730,7813,7686,7553,7426,7293,7750,7490,164,2260,500,5290,10,1,32365678,2427,18.84,2.61,12,0.05,398.00,2879.00,9270,20240514,-19.09,5290,20240805,41.78,9270,-19.09,20240514,5290,41.78,20240805,9270,-19.09,20240514,5290,41.78,20240805,2.28,N,179290,500,163 억,,2124273,N,N,4,N,00,N 20241119,160826,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7560,190,2,2.58,978563310,129519,46.96,7420,7680,7420,9580,5160,7370,7555.35,6.55,0,3984,7870,7620,7490,7240,7110,7555,7175,164,2210,500,5150,10,1,32365678,2447,18.99,2.63,12,0.40,398.00,2879.00,9270,20240514,-18.45,5290,20240805,42.91,9270,-18.45,20240514,5290,42.91,20240805,9270,-18.45,20240514,5290,42.91,20240805,2.28,N,179290,500,163 억,,2119610,N,N,4,N,00,N 20241119,150839,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7580,210,2,2.85,918935030,121632,44.10,7420,7680,7420,9580,5160,7370,7555.04,6.55,0,3679,7870,7620,7490,7240,7110,7555,7175,164,2210,500,5150,10,1,32365678,2453,19.05,2.63,12,0.38,398.00,2879.00,9270,20240514,-18.23,5290,20240805,43.29,9270,-18.23,20240514,5290,43.29,20240805,9270,-18.23,20240514,5290,43.29,20240805,2.28,N,179290,500,163 억,,2119610,N,N,4,N,00,N 20241119,140839,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7630,260,2,3.53,765257790,101396,36.77,7420,7680,7420,9580,5160,7370,7547.22,6.55,0,-1001,7870,7620,7490,7240,7110,7555,7175,164,2210,500,5150,10,1,32365678,2470,19.17,2.65,12,0.31,398.00,2879.00,9270,20240514,-17.69,5290,20240805,44.23,9270,-17.69,20240514,5290,44.23,20240805,9270,-17.69,20240514,5290,44.23,20240805,2.28,N,179290,500,163 억,,2119610,N,N,4,N,00,N diff --git a/179530/price/prices-20241101.csv b/179530/price/prices-20241101.csv index 47504130bca3..66a868966bd8 100644 --- a/179530/price/prices-20241101.csv +++ b/179530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,-40,5,-1.38,25739795,8940,35.39,2880,2905,2850,3775,2035,2905,2879.17,3.29,0,-1494,3001,2952,2856,2807,2711,2977,2832,46,870,500,1970,5,1,9140444,262,-9.15,1.96,12,0.10,-313.00,1465.00,4850,20240104,-40.93,2390,20240419,19.87,4850,-40.93,20240104,2390,19.87,20240419,4850,-40.93,20240104,2390,19.87,20240419,0.87,N,179530,500,45 억,,300622,N,N,0,N,00,N +20241120,150913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,-25,5,-0.86,25427235,8831,34.96,2880,2905,2850,3775,2035,2905,2879.32,3.29,0,-1476,3001,2952,2856,2807,2711,2977,2832,46,870,500,1970,5,1,9140444,263,-9.20,1.97,12,0.10,-313.00,1465.00,4850,20240104,-40.62,2390,20240419,20.50,4850,-40.62,20240104,2390,20.50,20240419,4850,-40.62,20240104,2390,20.50,20240419,0.87,N,179530,500,45 억,,300622,N,N,0,N,00,N +20241120,140916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2895,-10,5,-0.34,20609630,7154,28.32,2880,2905,2850,3775,2035,2905,2880.85,3.29,0,-1479,3001,2952,2856,2807,2711,2977,2832,46,870,500,1970,5,1,9140444,265,-9.25,1.98,12,0.08,-313.00,1465.00,4850,20240104,-40.31,2390,20240419,21.13,4850,-40.31,20240104,2390,21.13,20240419,4850,-40.31,20240104,2390,21.13,20240419,0.87,N,179530,500,45 억,,300622,N,N,0,N,00,N +20241120,130918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2895,-10,5,-0.34,18746940,6508,25.76,2880,2905,2850,3775,2035,2905,2880.60,3.29,0,-1332,3001,2952,2856,2807,2711,2977,2832,46,870,500,1970,5,1,9140444,265,-9.25,1.98,12,0.07,-313.00,1465.00,4850,20240104,-40.31,2390,20240419,21.13,4850,-40.31,20240104,2390,21.13,20240419,4850,-40.31,20240104,2390,21.13,20240419,0.87,N,179530,500,45 억,,300622,N,N,0,N,00,N +20241120,120916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,-25,5,-0.86,17263075,5993,23.72,2880,2905,2850,3775,2035,2905,2880.54,3.29,0,-1169,3001,2952,2856,2807,2711,2977,2832,46,870,500,1970,5,1,9140444,263,-9.20,1.97,12,0.07,-313.00,1465.00,4850,20240104,-40.62,2390,20240419,20.50,4850,-40.62,20240104,2390,20.50,20240419,4850,-40.62,20240104,2390,20.50,20240419,0.87,N,179530,500,45 억,,300622,N,N,0,N,00,N +20241120,110918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2895,-10,5,-0.34,13771615,4774,18.90,2880,2905,2850,3775,2035,2905,2884.71,3.29,0,-817,3001,2952,2856,2807,2711,2977,2832,46,870,500,1970,5,1,9140444,265,-9.25,1.98,12,0.05,-313.00,1465.00,4850,20240104,-40.31,2390,20240419,21.13,4850,-40.31,20240104,2390,21.13,20240419,4850,-40.31,20240104,2390,21.13,20240419,0.87,N,179530,500,45 억,,300622,N,N,0,N,00,N +20241120,100916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2850,-55,5,-1.89,6517645,2273,9.00,2880,2905,2850,3775,2035,2905,2867.42,3.29,0,-407,3001,2952,2856,2807,2711,2977,2832,46,870,500,1970,5,1,9140444,261,-9.11,1.95,12,0.02,-313.00,1465.00,4850,20240104,-41.24,2390,20240419,19.25,4850,-41.24,20240104,2390,19.25,20240419,4850,-41.24,20240104,2390,19.25,20240419,0.87,N,179530,500,45 억,,300622,N,N,0,N,00,N +20241120,090915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2890,-15,5,-0.52,1580500,549,2.17,2880,2905,2875,3775,2035,2905,2878.87,3.29,0,-90,3001,2952,2856,2807,2711,2977,2832,46,870,500,1970,5,1,9140444,264,-9.23,1.97,12,0.01,-313.00,1465.00,4850,20240104,-40.41,2390,20240419,20.92,4850,-40.41,20240104,2390,20.92,20240419,4850,-40.41,20240104,2390,20.92,20240419,0.87,N,179530,500,45 억,,300622,N,N,0,N,00,N 20241119,160826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,115,2,4.12,72509080,25241,145.09,2760,2905,2760,3625,1955,2790,2872.67,3.31,0,-1635,2980,2885,2765,2670,2550,2932,2717,46,835,500,1890,5,1,9140444,266,-9.28,1.98,12,0.28,-313.00,1465.00,4850,20240104,-40.10,2390,20240419,21.55,4850,-40.10,20240104,2390,21.55,20240419,4850,-40.10,20240104,2390,21.55,20240419,0.89,N,179530,500,45 억,,302257,N,N,0,N,00,N 20241119,150839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,115,2,4.12,67533695,23524,135.22,2760,2905,2760,3625,1955,2790,2870.84,3.31,0,-1603,2980,2885,2765,2670,2550,2932,2717,46,835,500,1890,5,1,9140444,266,-9.28,1.98,12,0.26,-313.00,1465.00,4850,20240104,-40.10,2390,20240419,21.55,4850,-40.10,20240104,2390,21.55,20240419,4850,-40.10,20240104,2390,21.55,20240419,0.89,N,179530,500,45 억,,302257,N,N,0,N,00,N 20241119,140839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,65,2,2.33,51037165,17785,102.23,2760,2905,2760,3625,1955,2790,2869.67,3.31,0,-1919,2980,2885,2765,2670,2550,2932,2717,46,835,500,1890,5,1,9140444,261,-9.12,1.95,12,0.19,-313.00,1465.00,4850,20240104,-41.13,2390,20240419,19.46,4850,-41.13,20240104,2390,19.46,20240419,4850,-41.13,20240104,2390,19.46,20240419,0.89,N,179530,500,45 억,,302257,N,N,0,N,00,N diff --git a/179720/price/prices-20241101.csv b/179720/price/prices-20241101.csv index ed14c8d7a243..47985241f3da 100644 --- a/179720/price/prices-20241101.csv +++ b/179720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160903,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,25000,2,0.00,12000,13000,12000,14950,11050,13000,12500.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241120,150914,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,25000,2,0.00,12000,13000,12000,14950,11050,13000,12500.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241120,140916,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,25000,2,0.00,12000,13000,12000,14950,11050,13000,12500.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241120,130918,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,25000,2,0.00,12000,13000,12000,14950,11050,13000,12500.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241120,120916,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241120,110918,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241120,100916,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241120,090915,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20241119,160826,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20241119,150839,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20241119,140839,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N diff --git a/179900/price/prices-20241101.csv b/179900/price/prices-20241101.csv index 0f0c339ff80c..03237579231c 100644 --- a/179900/price/prices-20241101.csv +++ b/179900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160903,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24500,2200,2,9.87,1575762050,66693,364.86,22450,24600,21750,28950,15650,22300,23624.50,5.14,0,12531,23166,22732,22066,21632,20966,22950,21850,81,6650,500,16050,50,1,16286895,3990,-14.88,20.13,12,0.41,-1646.00,1217.00,42550,20240112,-42.42,19250,20240923,27.27,42550,-42.42,20240112,19250,27.27,20240923,42550,-42.42,20240112,19250,27.27,20240923,0.19,N,179900,500,81 억,,837845,N,N,171,N,00,N +20241120,150914,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24100,1800,2,8.07,1318315400,56136,307.11,22450,24200,21750,28950,15650,22300,23484.31,5.14,0,10345,23166,22732,22066,21632,20966,22950,21850,81,6650,500,16050,50,1,16286895,3925,-14.64,19.80,12,0.34,-1646.00,1217.00,42550,20240112,-43.36,19250,20240923,25.19,42550,-43.36,20240112,19250,25.19,20240923,42550,-43.36,20240112,19250,25.19,20240923,0.19,N,179900,500,81 억,,837845,N,N,0,N,00,N +20241120,140916,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24150,1850,2,8.30,1009656850,43317,236.98,22450,24200,21750,28950,15650,22300,23308.56,5.14,0,11221,23166,22732,22066,21632,20966,22950,21850,81,6650,500,16050,50,1,16286895,3933,-14.67,19.84,12,0.27,-1646.00,1217.00,42550,20240112,-43.24,19250,20240923,25.45,42550,-43.24,20240112,19250,25.45,20240923,42550,-43.24,20240112,19250,25.45,20240923,0.19,N,179900,500,81 억,,837845,N,N,0,N,00,N +20241120,130919,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23650,1350,2,6.05,682171250,29653,162.22,22450,23850,21750,28950,15650,22300,23005.13,5.14,0,5117,23166,22732,22066,21632,20966,22950,21850,81,6650,500,16050,50,1,16286895,3852,-14.37,19.43,12,0.18,-1646.00,1217.00,42550,20240112,-44.42,19250,20240923,22.86,42550,-44.42,20240112,19250,22.86,20240923,42550,-44.42,20240112,19250,22.86,20240923,0.19,N,179900,500,81 억,,837845,N,N,0,N,00,N +20241120,120917,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23300,1000,2,4.48,331992400,14703,80.44,22450,23300,21750,28950,15650,22300,22579.91,5.14,0,2035,23166,22732,22066,21632,20966,22950,21850,81,6650,500,16050,50,1,16286895,3795,-14.16,19.15,12,0.09,-1646.00,1217.00,42550,20240112,-45.24,19250,20240923,21.04,42550,-45.24,20240112,19250,21.04,20240923,42550,-45.24,20240112,19250,21.04,20240923,0.19,N,179900,500,81 억,,837845,N,N,0,N,00,N +20241120,110919,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22200,-100,5,-0.45,117411150,5332,29.17,22450,22450,21750,28950,15650,22300,22020.10,5.14,0,-85,23166,22732,22066,21632,20966,22950,21850,81,6650,500,16050,50,1,16286895,3616,-13.49,18.24,12,0.03,-1646.00,1217.00,42550,20240112,-47.83,19250,20240923,15.32,42550,-47.83,20240112,19250,15.32,20240923,42550,-47.83,20240112,19250,15.32,20240923,0.19,N,179900,500,81 억,,837845,N,N,0,N,00,N +20241120,100916,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22300,0,3,0.00,80709700,3674,20.10,22450,22450,21750,28950,15650,22300,21967.80,5.14,0,-108,23166,22732,22066,21632,20966,22950,21850,81,6650,500,16050,50,1,16286895,3632,-13.55,18.32,12,0.02,-1646.00,1217.00,42550,20240112,-47.59,19250,20240923,15.84,42550,-47.59,20240112,19250,15.84,20240923,42550,-47.59,20240112,19250,15.84,20240923,0.19,N,179900,500,81 억,,837845,N,N,0,N,00,N +20241120,090915,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,21800,-500,5,-2.24,24783800,1135,6.21,22450,22450,21750,28950,15650,22300,21835.95,5.14,0,-37,23166,22732,22066,21632,20966,22950,21850,81,6650,500,16050,50,1,16286895,3551,-13.24,17.91,12,0.01,-1646.00,1217.00,42550,20240112,-48.77,19250,20240923,13.25,42550,-48.77,20240112,19250,13.25,20240923,42550,-48.77,20240112,19250,13.25,20240923,0.19,N,179900,500,81 억,,837845,N,N,0,N,00,N 20241119,160827,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22300,50,2,0.22,402833300,18279,48.88,22200,22500,21400,28900,15600,22250,22038.04,5.16,0,132,23183,22716,22233,21766,21283,22725,21775,81,6650,500,16020,50,1,16286895,3632,-13.55,18.32,12,0.11,-1646.00,1217.00,42550,20240112,-47.59,19250,20240923,15.84,42550,-47.59,20240112,19250,15.84,20240923,42550,-47.59,20240112,19250,15.84,20240923,0.19,N,179900,500,81 억,,839908,N,N,72,N,00,N 20241119,150839,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22250,0,3,0.00,391378100,17764,47.51,22200,22500,21400,28900,15600,22250,22032.09,5.16,0,386,23183,22716,22233,21766,21283,22725,21775,81,6650,500,16020,50,1,16286895,3624,-13.52,18.28,12,0.11,-1646.00,1217.00,42550,20240112,-47.71,19250,20240923,15.58,42550,-47.71,20240112,19250,15.58,20240923,42550,-47.71,20240112,19250,15.58,20240923,0.19,N,179900,500,81 억,,839908,N,N,72,N,00,N 20241119,140839,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22150,-100,5,-0.45,333663400,15154,40.53,22200,22500,21400,28900,15600,22250,22018.17,5.16,0,760,23183,22716,22233,21766,21283,22725,21775,81,6650,500,16020,50,1,16286895,3608,-13.46,18.20,12,0.09,-1646.00,1217.00,42550,20240112,-47.94,19250,20240923,15.06,42550,-47.94,20240112,19250,15.06,20240923,42550,-47.94,20240112,19250,15.06,20240923,0.19,N,179900,500,81 억,,839908,N,N,72,N,00,N diff --git a/180060/price/prices-20241101.csv b/180060/price/prices-20241101.csv index 7702fdb3b696..6dbee170bf27 100644 --- a/180060/price/prices-20241101.csv +++ b/180060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160904,57,100.00,KONEX,,,N,N,N,N, ,N,6570,70,2,1.08,2847910,437,190.00,6790,6790,6500,7470,5530,6500,6516.96,0.00,0,0,6806,6652,6576,6422,6346,6615,6385,47,970,500,4160,10,1,9347666,614,-6.05,0.82,12,0.00,-1086.00,8038.00,13500,20240226,-51.33,6200,20241113,5.97,13500,-51.33,20240226,6200,5.97,20241113,13500,-51.33,20240226,6200,5.97,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241120,150914,57,100.00,KONEX,,,N,N,N,N, ,N,6600,100,2,1.54,542980,83,36.09,6790,6790,6500,7470,5530,6500,6541.93,0.00,0,0,6806,6652,6576,6422,6346,6615,6385,47,970,500,4160,10,1,9347666,617,-6.08,0.82,12,0.00,-1086.00,8038.00,13500,20240226,-51.11,6200,20241113,6.45,13500,-51.11,20240226,6200,6.45,20241113,13500,-51.11,20240226,6200,6.45,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241120,140917,57,100.00,KONEX,,,N,N,N,N, ,N,6650,150,2,2.31,536380,82,35.65,6790,6790,6500,7470,5530,6500,6541.22,0.00,0,0,6806,6652,6576,6422,6346,6615,6385,47,970,500,4160,10,1,9347666,622,-6.12,0.83,12,0.00,-1086.00,8038.00,13500,20240226,-50.74,6200,20241113,7.26,13500,-50.74,20240226,6200,7.26,20241113,13500,-50.74,20240226,6200,7.26,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241120,130919,57,100.00,KONEX,,,N,N,N,N, ,N,6650,150,2,2.31,536380,82,35.65,6790,6790,6500,7470,5530,6500,6541.22,0.00,0,0,6806,6652,6576,6422,6346,6615,6385,47,970,500,4160,10,1,9347666,622,-6.12,0.83,12,0.00,-1086.00,8038.00,13500,20240226,-50.74,6200,20241113,7.26,13500,-50.74,20240226,6200,7.26,20241113,13500,-50.74,20240226,6200,7.26,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241120,120917,57,100.00,KONEX,,,N,N,N,N, ,N,6730,230,2,3.54,529730,81,35.22,6790,6790,6500,7470,5530,6500,6539.88,0.00,0,0,6806,6652,6576,6422,6346,6615,6385,47,970,500,4160,10,1,9347666,629,-6.20,0.84,12,0.00,-1086.00,8038.00,13500,20240226,-50.15,6200,20241113,8.55,13500,-50.15,20240226,6200,8.55,20241113,13500,-50.15,20240226,6200,8.55,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241120,110919,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,523000,80,34.78,6790,6790,6500,7470,5530,6500,6537.50,0.00,0,0,6806,6652,6576,6422,6346,6615,6385,47,970,500,4160,10,1,9347666,608,-5.99,0.81,12,0.00,-1086.00,8038.00,13500,20240226,-51.85,6200,20241113,4.84,13500,-51.85,20240226,6200,4.84,20241113,13500,-51.85,20240226,6200,4.84,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241120,100917,57,100.00,KONEX,,,N,N,N,N, ,N,6770,270,2,4.15,67720,10,4.35,6790,6790,6770,7470,5530,6500,6772.00,0.00,0,0,6806,6652,6576,6422,6346,6615,6385,47,970,500,4160,10,1,9347666,633,-6.23,0.84,12,0.00,-1086.00,8038.00,13500,20240226,-49.85,6200,20241113,9.19,13500,-49.85,20240226,6200,9.19,20241113,13500,-49.85,20240226,6200,9.19,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241120,090916,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,0,0,0.00,0,0,0,7470,5530,6500,0.00,0.00,0,0,6806,6652,6576,6422,6346,6615,6385,47,970,500,4160,10,1,9347666,608,-5.99,0.81,12,0.00,-1086.00,8038.00,13500,20240226,-51.85,6200,20241113,4.84,13500,-51.85,20240226,6200,4.84,20241113,13500,-51.85,20240226,6200,4.84,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20241119,160827,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,1506250,230,10.74,6600,6730,6500,7470,5530,6500,6548.91,0.00,0,0,7233,6866,6633,6266,6033,6750,6150,47,970,500,4160,10,1,9347666,608,-5.99,0.81,12,0.00,-1086.00,8038.00,13500,20240226,-51.85,6200,20241113,4.84,13500,-51.85,20240226,6200,4.84,20241113,13500,-51.85,20240226,6200,4.84,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20241119,150840,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,1506250,230,10.74,6600,6730,6500,7470,5530,6500,6548.91,0.00,0,0,7233,6866,6633,6266,6033,6750,6150,47,970,500,4160,10,1,9347666,608,-5.99,0.81,12,0.00,-1086.00,8038.00,13500,20240226,-51.85,6200,20241113,4.84,13500,-51.85,20240226,6200,4.84,20241113,13500,-51.85,20240226,6200,4.84,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20241119,140839,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,1363250,208,9.71,6600,6730,6500,7470,5530,6500,6554.09,0.00,0,0,7233,6866,6633,6266,6033,6750,6150,47,970,500,4160,10,1,9347666,608,-5.99,0.81,12,0.00,-1086.00,8038.00,13500,20240226,-51.85,6200,20241113,4.84,13500,-51.85,20240226,6200,4.84,20241113,13500,-51.85,20240226,6200,4.84,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N diff --git a/180400/price/prices-20241101.csv b/180400/price/prices-20241101.csv index cf455641a602..fa71ff364a1a 100644 --- a/180400/price/prices-20241101.csv +++ b/180400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1835,-22,5,-1.18,1404501152,772695,145.08,1835,1878,1770,2410,1300,1857,1817.63,8.02,0,98427,1961,1908,1875,1822,1789,1892,1806,246,553,500,1150,1,1,49219432,903,-2.26,2.99,12,1.57,-813.00,614.00,6317,20240116,-70.95,1639,20240709,11.96,6317,-70.95,20240116,1639,11.96,20240709,7280,-74.79,20240116,1639,11.96,20240709,0.32,N,180400,500,246 억,,3946895,N,N,0,N,00,N +20241120,150915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1833,-24,5,-1.29,1373257988,755647,141.88,1835,1878,1770,2410,1300,1857,1817.33,8.02,0,91012,1961,1908,1875,1822,1789,1892,1806,246,553,500,1150,1,1,49219432,902,-2.25,2.99,12,1.54,-813.00,614.00,6317,20240116,-70.98,1639,20240709,11.84,6317,-70.98,20240116,1639,11.84,20240709,7280,-74.82,20240116,1639,11.84,20240709,0.32,N,180400,500,246 억,,3946895,N,N,0,N,00,N +20241120,140917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1842,-15,5,-0.81,1298091554,714743,134.20,1835,1878,1770,2410,1300,1857,1816.17,8.02,0,99696,1961,1908,1875,1822,1789,1892,1806,246,553,500,1150,1,1,49219432,907,-2.27,3.00,12,1.45,-813.00,614.00,6317,20240116,-70.84,1639,20240709,12.39,6317,-70.84,20240116,1639,12.39,20240709,7280,-74.70,20240116,1639,12.39,20240709,0.32,N,180400,500,246 억,,3946895,N,N,0,N,00,N +20241120,130919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1839,-18,5,-0.97,1194338819,658534,123.64,1835,1878,1770,2410,1300,1857,1813.63,8.02,0,116841,1961,1908,1875,1822,1789,1892,1806,246,553,500,1150,1,1,49219432,905,-2.26,3.00,12,1.34,-813.00,614.00,6317,20240116,-70.89,1639,20240709,12.20,6317,-70.89,20240116,1639,12.20,20240709,7280,-74.74,20240116,1639,12.20,20240709,0.32,N,180400,500,246 억,,3946895,N,N,0,N,00,N +20241120,120917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1839,-18,5,-0.97,1124200532,620136,116.43,1835,1878,1770,2410,1300,1857,1812.83,8.02,0,110460,1961,1908,1875,1822,1789,1892,1806,246,553,500,1150,1,1,49219432,905,-2.26,3.00,12,1.26,-813.00,614.00,6317,20240116,-70.89,1639,20240709,12.20,6317,-70.89,20240116,1639,12.20,20240709,7280,-74.74,20240116,1639,12.20,20240709,0.32,N,180400,500,246 억,,3946895,N,N,0,N,00,N +20241120,110919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1808,-49,5,-2.64,1012150909,558503,104.86,1835,1878,1770,2410,1300,1857,1812.26,8.02,0,94217,1961,1908,1875,1822,1789,1892,1806,246,553,500,1150,1,1,49219432,890,-2.22,2.94,12,1.13,-813.00,614.00,6317,20240116,-71.38,1639,20240709,10.31,6317,-71.38,20240116,1639,10.31,20240709,7280,-75.16,20240116,1639,10.31,20240709,0.32,N,180400,500,246 억,,3946895,N,N,0,N,00,N +20241120,100917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1806,-51,5,-2.75,762804447,419725,78.80,1835,1878,1795,2410,1300,1857,1817.39,8.02,0,81649,1961,1908,1875,1822,1789,1892,1806,246,553,500,1150,1,1,49219432,889,-2.22,2.94,12,0.85,-813.00,614.00,6317,20240116,-71.41,1639,20240709,10.19,6317,-71.41,20240116,1639,10.19,20240709,7280,-75.19,20240116,1639,10.19,20240709,0.32,N,180400,500,246 억,,3946895,N,N,0,N,00,N +20241120,090916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1839,-18,5,-0.97,194503493,105659,19.84,1835,1878,1835,2410,1300,1857,1840.86,8.02,0,14882,1961,1908,1875,1822,1789,1892,1806,246,553,500,1150,1,1,49219432,905,-2.26,3.00,12,0.21,-813.00,614.00,6317,20240116,-70.89,1639,20240709,12.20,6317,-70.89,20240116,1639,12.20,20240709,7280,-74.74,20240116,1639,12.20,20240709,0.32,N,180400,500,246 억,,3946895,N,N,0,N,00,N 20241119,160827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1857,-43,5,-2.26,987489759,530158,76.96,1928,1928,1842,2470,1330,1900,1862.63,7.98,0,21442,2073,1986,1943,1856,1813,1965,1835,246,570,500,1170,1,1,49219432,914,-2.28,3.02,12,1.08,-813.00,614.00,6317,20240116,-70.60,1639,20240709,13.30,6317,-70.60,20240116,1639,13.30,20240709,7280,-74.49,20240116,1639,13.30,20240709,0.32,N,180400,500,246 억,,3925700,N,N,0,N,00,N 20241119,150840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1857,-43,5,-2.26,956467627,513445,74.54,1928,1928,1842,2470,1330,1900,1862.84,7.98,0,21917,2073,1986,1943,1856,1813,1965,1835,246,570,500,1170,1,1,49219432,914,-2.28,3.02,12,1.04,-813.00,614.00,6317,20240116,-70.60,1639,20240709,13.30,6317,-70.60,20240116,1639,13.30,20240709,7280,-74.49,20240116,1639,13.30,20240709,0.32,N,180400,500,246 억,,3925700,N,N,0,N,00,N 20241119,140840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1853,-47,5,-2.47,878723250,471423,68.44,1928,1928,1842,2470,1330,1900,1863.98,7.98,0,4326,2073,1986,1943,1856,1813,1965,1835,246,570,500,1170,1,1,49219432,912,-2.28,3.02,12,0.96,-813.00,614.00,6317,20240116,-70.67,1639,20240709,13.06,6317,-70.67,20240116,1639,13.06,20240709,7280,-74.55,20240116,1639,13.06,20240709,0.32,N,180400,500,246 억,,3925700,N,N,0,N,00,N diff --git a/180640/price/prices-20241101.csv b/180640/price/prices-20241101.csv index 5f4203d4a6c8..00061571e8e5 100644 --- a/180640/price/prices-20241101.csv +++ b/180640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160904,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,76100,4700,2,6.58,5628301900,75236,171.55,71100,77700,71100,92800,50000,71400,74808.42,22.13,0,-20,73000,72200,71400,70600,69800,71800,70200,1669,21400,2500,49980,100,1,66762279,50806,13.30,1.85,12,0.11,5723.00,41030.00,94900,20241017,-19.81,46600,20231113,63.30,94900,-19.81,20241017,54500,39.63,20240419,94900,-19.81,20241017,51200,48.63,20231201,0.04,N,180640,2500,1669 억,,14772076,N,N,6,N,00,N +20241120,150915,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,76200,4800,2,6.72,5255337200,70333,160.37,71100,77700,71100,92800,50000,71400,74720.79,22.13,0,310,73000,72200,71400,70600,69800,71800,70200,1669,21400,2500,49980,100,1,66762279,50873,13.31,1.86,12,0.11,5723.00,41030.00,94900,20241017,-19.70,46600,20231113,63.52,94900,-19.70,20241017,54500,39.82,20240419,94900,-19.70,20241017,51200,48.83,20231201,0.04,N,180640,2500,1669 억,,14772076,N,N,145,N,00,N +20241120,140917,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,76300,4900,2,6.86,4569075400,61371,139.93,71100,77700,71100,92800,50000,71400,74450.07,22.13,0,1594,73000,72200,71400,70600,69800,71800,70200,1669,21400,2500,49980,100,1,66762279,50940,13.33,1.86,12,0.09,5723.00,41030.00,94900,20241017,-19.60,46600,20231113,63.73,94900,-19.60,20241017,54500,40.00,20240419,94900,-19.60,20241017,51200,49.02,20231201,0.04,N,180640,2500,1669 억,,14772076,N,N,145,N,00,N +20241120,130920,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,76400,5000,2,7.00,3631109100,49166,112.11,71100,76500,71100,92800,50000,71400,73854.07,22.13,0,4218,73000,72200,71400,70600,69800,71800,70200,1669,21400,2500,49980,100,1,66762279,51006,13.35,1.86,12,0.07,5723.00,41030.00,94900,20241017,-19.49,46600,20231113,63.95,94900,-19.49,20241017,54500,40.18,20240419,94900,-19.49,20241017,51200,49.22,20231201,0.04,N,180640,2500,1669 억,,14772076,N,N,145,N,00,N +20241120,120917,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,75000,3600,2,5.04,2868817300,39091,89.13,71100,75200,71100,92800,50000,71400,73388.18,22.13,0,3976,73000,72200,71400,70600,69800,71800,70200,1669,21400,2500,49980,100,1,66762279,50072,13.11,1.83,12,0.06,5723.00,41030.00,94900,20241017,-20.97,46600,20231113,60.94,94900,-20.97,20241017,54500,37.61,20240419,94900,-20.97,20241017,51200,46.48,20231201,0.04,N,180640,2500,1669 억,,14772076,N,N,145,N,00,N +20241120,110920,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73800,2400,2,3.36,2125474000,29124,66.41,71100,74100,71100,92800,50000,71400,72980.15,22.13,0,3156,73000,72200,71400,70600,69800,71800,70200,1669,21400,2500,49980,100,1,66762279,49271,12.90,1.80,12,0.04,5723.00,41030.00,94900,20241017,-22.23,46600,20231113,58.37,94900,-22.23,20241017,54500,35.41,20240419,94900,-22.23,20241017,51200,44.14,20231201,0.04,N,180640,2500,1669 억,,14772076,N,N,145,N,00,N +20241120,100917,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73300,1900,2,2.66,1222592100,16844,38.41,71100,73400,71100,92800,50000,71400,72583.24,22.13,0,3534,73000,72200,71400,70600,69800,71800,70200,1669,21400,2500,49980,100,1,66762279,48937,12.81,1.79,12,0.03,5723.00,41030.00,94900,20241017,-22.76,46600,20231113,57.30,94900,-22.76,20241017,54500,34.50,20240419,94900,-22.76,20241017,51200,43.16,20231201,0.04,N,180640,2500,1669 억,,14772076,N,N,145,N,00,N +20241120,090916,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,72600,1200,2,1.68,287340200,4000,9.12,71100,72900,71100,92800,50000,71400,71835.05,22.13,0,870,73000,72200,71400,70600,69800,71800,70200,1669,21400,2500,49980,100,1,66762279,48469,12.69,1.77,12,0.01,5723.00,41030.00,94900,20241017,-23.50,46600,20231113,55.79,94900,-23.50,20241017,54500,33.21,20240419,94900,-23.50,20241017,51200,41.80,20231201,0.04,N,180640,2500,1669 억,,14772076,N,N,145,N,00,N 20241119,160827,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,71400,-1000,5,-1.38,3114096800,43733,42.16,71600,72200,70600,94100,50700,72400,71206.37,22.14,0,5,77600,75000,72500,69900,67400,73750,68650,1669,21700,2500,50680,100,1,66762279,47668,12.48,1.74,12,0.07,5723.00,41030.00,94900,20241017,-24.76,46450,20231110,53.71,94900,-24.76,20241017,54500,31.01,20240419,94900,-24.76,20241017,51200,39.45,20231201,0.03,N,180640,2500,1669 억,,14778752,N,N,145,N,00,N 20241119,150840,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,71400,-1000,5,-1.38,2699236100,37917,36.55,71600,72200,70600,94100,50700,72400,71188.02,22.14,0,-1130,77600,75000,72500,69900,67400,73750,68650,1669,21700,2500,50680,100,1,66762279,47668,12.48,1.74,12,0.06,5723.00,41030.00,94900,20241017,-24.76,46450,20231110,53.71,94900,-24.76,20241017,54500,31.01,20240419,94900,-24.76,20241017,51200,39.45,20231201,0.03,N,180640,2500,1669 억,,14778752,N,N,288,N,00,N 20241119,140840,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,71300,-1100,5,-1.52,2433556700,34186,32.95,71600,72200,70600,94100,50700,72400,71185.77,22.14,0,-1072,77600,75000,72500,69900,67400,73750,68650,1669,21700,2500,50680,100,1,66762279,47602,12.46,1.74,12,0.05,5723.00,41030.00,94900,20241017,-24.87,46450,20231110,53.50,94900,-24.87,20241017,54500,30.83,20240419,94900,-24.87,20241017,51200,39.26,20231201,0.03,N,180640,2500,1669 억,,14778752,N,N,288,N,00,N diff --git a/181710/price/prices-20241101.csv b/181710/price/prices-20241101.csv index 1e21bfe3934c..54a98f37c174 100644 --- a/181710/price/prices-20241101.csv +++ b/181710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160904,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17030,-240,5,-1.39,1066640830,62374,83.08,17270,17320,16950,22450,12090,17270,17100.74,10.25,0,-29364,17576,17422,17146,16992,16716,17500,17070,188,5180,500,12770,10,1,33766123,5750,-70.08,0.35,12,0.18,-243.00,48250.00,29250,20240220,-41.78,15510,20241114,9.80,29250,-41.78,20240220,15510,9.80,20241114,29250,-41.78,20240220,15510,9.80,20241114,0.86,N,181710,500,187 억,,3462097,N,N,46,N,00,N +20241120,150915,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17100,-170,5,-0.98,1023276550,59828,79.68,17270,17320,16950,22450,12090,17270,17103.64,10.25,0,-28345,17576,17422,17146,16992,16716,17500,17070,188,5180,500,12770,10,1,33766123,5774,-70.37,0.35,12,0.18,-243.00,48250.00,29250,20240220,-41.54,15510,20241114,10.25,29250,-41.54,20240220,15510,10.25,20241114,29250,-41.54,20240220,15510,10.25,20241114,0.86,N,181710,500,187 억,,3462097,N,N,10,N,00,N +20241120,140917,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17160,-110,5,-0.64,735317090,43032,57.31,17270,17320,16950,22450,12090,17270,17087.68,10.25,0,-18399,17576,17422,17146,16992,16716,17500,17070,188,5180,500,12770,10,1,33766123,5794,-70.62,0.36,12,0.13,-243.00,48250.00,29250,20240220,-41.33,15510,20241114,10.64,29250,-41.33,20240220,15510,10.64,20241114,29250,-41.33,20240220,15510,10.64,20241114,0.86,N,181710,500,187 억,,3462097,N,N,10,N,00,N +20241120,130920,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17090,-180,5,-1.04,636279870,37226,49.58,17270,17320,16950,22450,12090,17270,17092.35,10.25,0,-15291,17576,17422,17146,16992,16716,17500,17070,188,5180,500,12770,10,1,33766123,5771,-70.33,0.35,12,0.11,-243.00,48250.00,29250,20240220,-41.57,15510,20241114,10.19,29250,-41.57,20240220,15510,10.19,20241114,29250,-41.57,20240220,15510,10.19,20241114,0.86,N,181710,500,187 억,,3462097,N,N,10,N,00,N +20241120,120918,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17120,-150,5,-0.87,533708270,31228,41.59,17270,17320,16950,22450,12090,17270,17090.70,10.25,0,-11724,17576,17422,17146,16992,16716,17500,17070,188,5180,500,12770,10,1,33766123,5781,-70.45,0.35,12,0.09,-243.00,48250.00,29250,20240220,-41.47,15510,20241114,10.38,29250,-41.47,20240220,15510,10.38,20241114,29250,-41.47,20240220,15510,10.38,20241114,0.86,N,181710,500,187 억,,3462097,N,N,10,N,00,N +20241120,110920,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17070,-200,5,-1.16,434055880,25397,33.83,17270,17320,16950,22450,12090,17270,17090.83,10.25,0,-7933,17576,17422,17146,16992,16716,17500,17070,188,5180,500,12770,10,1,33766123,5764,-70.25,0.35,12,0.08,-243.00,48250.00,29250,20240220,-41.64,15510,20241114,10.06,29250,-41.64,20240220,15510,10.06,20241114,29250,-41.64,20240220,15510,10.06,20241114,0.86,N,181710,500,187 억,,3462097,N,N,10,N,00,N +20241120,100917,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17080,-190,5,-1.10,310373340,18159,24.19,17270,17320,16950,22450,12090,17270,17091.98,10.25,0,-4601,17576,17422,17146,16992,16716,17500,17070,188,5180,500,12770,10,1,33766123,5767,-70.29,0.35,12,0.05,-243.00,48250.00,29250,20240220,-41.61,15510,20241114,10.12,29250,-41.61,20240220,15510,10.12,20241114,29250,-41.61,20240220,15510,10.12,20241114,0.86,N,181710,500,187 억,,3462097,N,N,10,N,00,N +20241120,090916,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17200,-70,5,-0.41,27477190,1597,2.13,17270,17270,17140,22450,12090,17270,17205.50,10.25,0,-288,17576,17422,17146,16992,16716,17500,17070,188,5180,500,12770,10,1,33766123,5808,-70.78,0.36,12,0.00,-243.00,48250.00,29250,20240220,-41.20,15510,20241114,10.90,29250,-41.20,20240220,15510,10.90,20241114,29250,-41.20,20240220,15510,10.90,20241114,0.86,N,181710,500,187 억,,3462097,N,N,10,N,00,N 20241119,160828,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17270,310,2,1.83,1291149090,75079,82.51,16870,17300,16870,22000,11880,16960,17197.21,10.29,0,-9834,17586,17272,16976,16662,16366,17430,16820,188,5040,500,12550,10,1,33766123,5831,-71.07,0.36,12,0.22,-243.00,48250.00,29250,20240220,-40.96,15510,20241114,11.35,29250,-40.96,20240220,15510,11.35,20241114,29250,-40.96,20240220,15510,11.35,20241114,0.89,N,181710,500,187 억,,3472981,N,N,10,N,00,N 20241119,150841,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17260,300,2,1.77,1266557760,73655,80.94,16870,17300,16870,22000,11880,16960,17195.82,10.29,0,-9903,17586,17272,16976,16662,16366,17430,16820,188,5040,500,12550,10,1,33766123,5828,-71.03,0.36,12,0.22,-243.00,48250.00,29250,20240220,-40.99,15510,20241114,11.28,29250,-40.99,20240220,15510,11.28,20241114,29250,-40.99,20240220,15510,11.28,20241114,0.89,N,181710,500,187 억,,3472981,N,N,26,N,00,N 20241119,140840,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17290,330,2,1.95,1059276120,61653,67.76,16870,17300,16870,22000,11880,16960,17181.27,10.29,0,-9100,17586,17272,16976,16662,16366,17430,16820,188,5040,500,12550,10,1,33766123,5838,-71.15,0.36,12,0.18,-243.00,48250.00,29250,20240220,-40.89,15510,20241114,11.48,29250,-40.89,20240220,15510,11.48,20241114,29250,-40.89,20240220,15510,11.48,20241114,0.89,N,181710,500,187 억,,3472981,N,N,26,N,00,N diff --git a/182360/price/prices-20241101.csv b/182360/price/prices-20241101.csv index 7c131816d6c6..bf6dc9e3678f 100644 --- a/182360/price/prices-20241101.csv +++ b/182360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160905,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14870,-10,5,-0.07,667067940,44613,49.20,14960,15170,14710,19340,10420,14880,14952.33,3.33,0,-6580,15466,15172,14886,14592,14306,15320,14740,73,4460,500,10410,10,1,14571557,2167,18.78,2.55,12,0.31,792.00,5829.00,22850,20240123,-34.92,10940,20240805,35.92,22850,-34.92,20240123,10940,35.92,20240805,22850,-34.92,20240123,10940,35.92,20240805,6.41,N,182360,500,72 억,,485146,N,N,73,N,00,N +20241120,150916,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14890,10,2,0.07,647903800,43324,47.77,14960,15170,14710,19340,10420,14880,14954.85,3.33,0,-6153,15466,15172,14886,14592,14306,15320,14740,73,4460,500,10410,10,1,14571557,2170,18.80,2.55,12,0.30,792.00,5829.00,22850,20240123,-34.84,10940,20240805,36.11,22850,-34.84,20240123,10940,36.11,20240805,22850,-34.84,20240123,10940,36.11,20240805,6.41,N,182360,500,72 억,,485146,N,N,144,N,00,N +20241120,140918,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14960,80,2,0.54,598561040,40008,44.12,14960,15170,14710,19340,10420,14880,14961.04,3.33,0,-3378,15466,15172,14886,14592,14306,15320,14740,73,4460,500,10410,10,1,14571557,2180,18.89,2.57,12,0.27,792.00,5829.00,22850,20240123,-34.53,10940,20240805,36.75,22850,-34.53,20240123,10940,36.75,20240805,22850,-34.53,20240123,10940,36.75,20240805,6.41,N,182360,500,72 억,,485146,N,N,144,N,00,N +20241120,130920,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,15070,190,2,1.28,413449690,27641,30.48,14960,15170,14710,19340,10420,14880,14957.84,3.33,0,342,15466,15172,14886,14592,14306,15320,14740,73,4460,500,10410,10,1,14571557,2196,19.03,2.59,12,0.19,792.00,5829.00,22850,20240123,-34.05,10940,20240805,37.75,22850,-34.05,20240123,10940,37.75,20240805,22850,-34.05,20240123,10940,37.75,20240805,6.41,N,182360,500,72 억,,485146,N,N,144,N,00,N +20241120,120918,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,15050,170,2,1.14,345155590,23096,25.47,14960,15170,14710,19340,10420,14880,14944.39,3.33,0,119,15466,15172,14886,14592,14306,15320,14740,73,4460,500,10410,10,1,14571557,2193,19.00,2.58,12,0.16,792.00,5829.00,22850,20240123,-34.14,10940,20240805,37.57,22850,-34.14,20240123,10940,37.57,20240805,22850,-34.14,20240123,10940,37.57,20240805,6.41,N,182360,500,72 억,,485146,N,N,144,N,00,N +20241120,110920,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14900,20,2,0.13,158023080,10654,11.75,14960,14960,14710,19340,10420,14880,14832.27,3.33,0,-3113,15466,15172,14886,14592,14306,15320,14740,73,4460,500,10410,10,1,14571557,2171,18.81,2.56,12,0.07,792.00,5829.00,22850,20240123,-34.79,10940,20240805,36.20,22850,-34.79,20240123,10940,36.20,20240805,22850,-34.79,20240123,10940,36.20,20240805,6.41,N,182360,500,72 억,,485146,N,N,144,N,00,N +20241120,100917,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14820,-60,5,-0.40,70352190,4756,5.24,14960,14960,14710,19340,10420,14880,14792.28,3.33,0,-2757,15466,15172,14886,14592,14306,15320,14740,73,4460,500,10410,10,1,14571557,2160,18.71,2.54,12,0.03,792.00,5829.00,22850,20240123,-35.14,10940,20240805,35.47,22850,-35.14,20240123,10940,35.47,20240805,22850,-35.14,20240123,10940,35.47,20240805,6.41,N,182360,500,72 억,,485146,N,N,144,N,00,N +20241120,090917,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14810,-70,5,-0.47,30278170,2039,2.25,14960,14960,14810,19340,10420,14880,14849.50,3.33,0,-1593,15466,15172,14886,14592,14306,15320,14740,73,4460,500,10410,10,1,14571557,2158,18.70,2.54,12,0.01,792.00,5829.00,22850,20240123,-35.19,10940,20240805,35.37,22850,-35.19,20240123,10940,35.37,20240805,22850,-35.19,20240123,10940,35.37,20240805,6.41,N,182360,500,72 억,,485146,N,N,144,N,00,N 20241119,160828,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14880,-20,5,-0.13,1340718020,90024,126.51,14760,15180,14600,19370,10430,14900,14892.93,3.33,0,-273,15453,15176,14883,14606,14313,15315,14745,73,4470,500,10430,10,1,14571557,2168,18.79,2.55,12,0.62,792.00,5829.00,22850,20240123,-34.88,10940,20240805,36.01,22850,-34.88,20240123,10940,36.01,20240805,22850,-34.88,20240123,10940,36.01,20240805,6.37,N,182360,500,72 억,,485546,N,N,144,N,00,N 20241119,150841,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14900,0,3,0.00,1257255330,84404,118.61,14760,15180,14600,19370,10430,14900,14895.68,3.33,0,2184,15453,15176,14883,14606,14313,15315,14745,73,4470,500,10430,10,1,14571557,2171,18.81,2.56,12,0.58,792.00,5829.00,22850,20240123,-34.79,10940,20240805,36.20,22850,-34.79,20240123,10940,36.20,20240805,22850,-34.79,20240123,10940,36.20,20240805,6.37,N,182360,500,72 억,,485546,N,N,169,N,00,N 20241119,140841,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14690,-210,5,-1.41,1118019380,74939,105.31,14760,15180,14600,19370,10430,14900,14919.06,3.33,0,5730,15453,15176,14883,14606,14313,15315,14745,73,4470,500,10430,10,1,14571557,2141,18.55,2.52,12,0.51,792.00,5829.00,22850,20240123,-35.71,10940,20240805,34.28,22850,-35.71,20240123,10940,34.28,20240805,22850,-35.71,20240123,10940,34.28,20240805,6.37,N,182360,500,72 억,,485546,N,N,169,N,00,N diff --git a/182400/price/prices-20241101.csv b/182400/price/prices-20241101.csv index 313025b0b1dc..3291bfdabd95 100644 --- a/182400/price/prices-20241101.csv +++ b/182400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160905,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.95,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4236259,N,N,0,N,00,N +20241120,150916,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.95,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4236259,N,N,0,N,00,N +20241120,140918,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.95,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4236259,N,N,0,N,00,N +20241120,130920,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.95,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4236259,N,N,0,N,00,N +20241120,120918,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.95,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4236259,N,N,0,N,00,N +20241120,110920,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.95,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4236259,N,N,0,N,00,N +20241120,100918,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.95,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4236259,N,N,0,N,00,N +20241120,090917,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.95,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4236259,N,N,0,N,00,N 20241119,160828,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.99,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4267159,N,N,0,N,00,N 20241119,150841,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.99,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4267159,N,N,0,N,00,N 20241119,140841,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.99,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4267159,N,N,0,N,00,N diff --git a/183190/price/prices-20241101.csv b/183190/price/prices-20241101.csv index 8bef198a03d7..c171b313a083 100644 --- a/183190/price/prices-20241101.csv +++ b/183190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160905,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10160,-430,5,-4.06,570717210,55511,180.17,10520,10590,9750,13760,7420,10590,10282.49,5.89,0,-6974,10830,10710,10610,10490,10390,10660,10440,195,3170,500,8260,10,1,38501886,3912,4.42,0.38,12,0.14,2300.00,26790.00,12240,20240605,-16.99,9670,20240415,5.07,12240,-16.99,20240605,9670,5.07,20240415,12240,-16.99,20240605,9670,5.07,20240415,0.18,N,183190,500,194 억,,2269206,N,N,13,N,00,N +20241120,150916,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10180,-410,5,-3.87,475960850,46192,149.93,10520,10590,9750,13760,7420,10590,10303.97,5.89,0,-5994,10830,10710,10610,10490,10390,10660,10440,195,3170,500,8260,10,1,38501886,3919,4.43,0.38,12,0.12,2300.00,26790.00,12240,20240605,-16.83,9670,20240415,5.27,12240,-16.83,20240605,9670,5.27,20240415,12240,-16.83,20240605,9670,5.27,20240415,0.18,N,183190,500,194 억,,2269206,N,N,62,N,00,N +20241120,140918,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10300,-290,5,-2.74,264091540,25445,82.59,10520,10590,10300,13760,7420,10590,10378.92,5.89,0,-6394,10830,10710,10610,10490,10390,10660,10440,195,3170,500,8260,10,1,38501886,3966,4.48,0.38,12,0.07,2300.00,26790.00,12240,20240605,-15.85,9670,20240415,6.51,12240,-15.85,20240605,9670,6.51,20240415,12240,-15.85,20240605,9670,6.51,20240415,0.18,N,183190,500,194 억,,2269206,N,N,62,N,00,N +20241120,130921,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10360,-230,5,-2.17,135754420,13024,42.27,10520,10590,10360,13760,7420,10590,10423.40,5.89,0,-1716,10830,10710,10610,10490,10390,10660,10440,195,3170,500,8260,10,1,38501886,3989,4.50,0.39,12,0.03,2300.00,26790.00,12240,20240605,-15.36,9670,20240415,7.14,12240,-15.36,20240605,9670,7.14,20240415,12240,-15.36,20240605,9670,7.14,20240415,0.18,N,183190,500,194 억,,2269206,N,N,62,N,00,N +20241120,120919,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10410,-180,5,-1.70,88875660,8511,27.62,10520,10590,10400,13760,7420,10590,10442.45,5.89,0,-1713,10830,10710,10610,10490,10390,10660,10440,195,3170,500,8260,10,1,38501886,4008,4.53,0.39,12,0.02,2300.00,26790.00,12240,20240605,-14.95,9670,20240415,7.65,12240,-14.95,20240605,9670,7.65,20240415,12240,-14.95,20240605,9670,7.65,20240415,0.18,N,183190,500,194 억,,2269206,N,N,62,N,00,N +20241120,110921,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10410,-180,5,-1.70,65489330,6265,20.33,10520,10590,10400,13760,7420,10590,10453.21,5.89,0,-1367,10830,10710,10610,10490,10390,10660,10440,195,3170,500,8260,10,1,38501886,4008,4.53,0.39,12,0.02,2300.00,26790.00,12240,20240605,-14.95,9670,20240415,7.65,12240,-14.95,20240605,9670,7.65,20240415,12240,-14.95,20240605,9670,7.65,20240415,0.18,N,183190,500,194 억,,2269206,N,N,62,N,00,N +20241120,100918,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10410,-180,5,-1.70,46301390,4425,14.36,10520,10590,10400,13760,7420,10590,10463.59,5.89,0,-871,10830,10710,10610,10490,10390,10660,10440,195,3170,500,8260,10,1,38501886,4008,4.53,0.39,12,0.01,2300.00,26790.00,12240,20240605,-14.95,9670,20240415,7.65,12240,-14.95,20240605,9670,7.65,20240415,12240,-14.95,20240605,9670,7.65,20240415,0.18,N,183190,500,194 억,,2269206,N,N,62,N,00,N +20241120,090917,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10590,0,3,0.00,5390980,512,1.66,10520,10590,10490,13760,7420,10590,10529.26,5.89,0,183,10830,10710,10610,10490,10390,10660,10440,195,3170,500,8260,10,1,38501886,4077,4.60,0.40,12,0.00,2300.00,26790.00,12240,20240605,-13.48,9670,20240415,9.51,12240,-13.48,20240605,9670,9.51,20240415,12240,-13.48,20240605,9670,9.51,20240415,0.18,N,183190,500,194 억,,2269206,N,N,62,N,00,N 20241119,160828,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10590,-80,5,-0.75,326796980,30804,50.97,10730,10730,10510,13870,7470,10670,10608.91,5.89,0,-2128,10916,10792,10666,10542,10416,10730,10480,195,3200,500,8320,10,1,38501886,4077,4.60,0.40,12,0.08,2300.00,26790.00,12240,20240605,-13.48,9670,20240415,9.51,12240,-13.48,20240605,9670,9.51,20240415,12240,-13.48,20240605,9670,9.51,20240415,0.19,N,183190,500,194 억,,2269359,N,N,62,N,00,N 20241119,150841,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10610,-60,5,-0.56,264239870,24904,41.21,10730,10730,10510,13870,7470,10670,10610.34,5.89,0,-1250,10916,10792,10666,10542,10416,10730,10480,195,3200,500,8320,10,1,38501886,4085,4.61,0.40,12,0.06,2300.00,26790.00,12240,20240605,-13.32,9670,20240415,9.72,12240,-13.32,20240605,9670,9.72,20240415,12240,-13.32,20240605,9670,9.72,20240415,0.19,N,183190,500,194 억,,2269359,N,N,205,N,00,N 20241119,140841,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10670,0,3,0.00,196761100,18567,30.72,10730,10730,10510,13870,7470,10670,10597.36,5.89,0,211,10916,10792,10666,10542,10416,10730,10480,195,3200,500,8320,10,1,38501886,4108,4.64,0.40,12,0.05,2300.00,26790.00,12240,20240605,-12.83,9670,20240415,10.34,12240,-12.83,20240605,9670,10.34,20240415,12240,-12.83,20240605,9670,10.34,20240415,0.19,N,183190,500,194 억,,2269359,N,N,205,N,00,N diff --git a/183300/price/prices-20241101.csv b/183300/price/prices-20241101.csv index d84509e9f203..a41cc68f8551 100644 --- a/183300/price/prices-20241101.csv +++ b/183300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160905,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,39500,-500,5,-1.25,4008088750,100157,102.48,40300,40850,39500,52000,28000,40000,40018.76,29.17,0,-7459,41300,40650,40300,39650,39300,40475,39475,52,12000,500,28800,50,1,10460684,4132,12.87,1.94,12,0.96,3070.00,20347.00,98400,20240516,-59.86,39500,20241120,0.00,98400,-59.86,20240516,39500,0.00,20241120,98400,-59.86,20240516,39500,0.00,20241120,1.22,N,183300,500,52 억,,3051501,N,N,321,N,00,N +20241120,150916,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,39700,-300,5,-0.75,3697198550,92301,94.44,40300,40850,39600,52000,28000,40000,40055.89,29.17,0,-6394,41300,40650,40300,39650,39300,40475,39475,52,12000,500,28800,50,1,10460684,4153,12.93,1.95,12,0.88,3070.00,20347.00,98400,20240516,-59.65,39600,20241120,0.25,98400,-59.65,20240516,39600,0.25,20241120,98400,-59.65,20240516,39600,0.25,20241120,1.22,N,183300,500,52 억,,3051501,N,N,211,N,00,N +20241120,140919,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40000,0,3,0.00,3260066550,81318,83.20,40300,40850,39600,52000,28000,40000,40090.34,29.17,0,-5618,41300,40650,40300,39650,39300,40475,39475,52,12000,500,28800,50,1,10460684,4184,13.03,1.97,12,0.78,3070.00,20347.00,98400,20240516,-59.35,39600,20241120,1.01,98400,-59.35,20240516,39600,1.01,20241120,98400,-59.35,20240516,39600,1.01,20241120,1.22,N,183300,500,52 억,,3051501,N,N,211,N,00,N +20241120,130921,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40000,0,3,0.00,2774575800,69222,70.83,40300,40850,39600,52000,28000,40000,40082.28,29.17,0,-4976,41300,40650,40300,39650,39300,40475,39475,52,12000,500,28800,50,1,10460684,4184,13.03,1.97,12,0.66,3070.00,20347.00,98400,20240516,-59.35,39600,20241120,1.01,98400,-59.35,20240516,39600,1.01,20241120,98400,-59.35,20240516,39600,1.01,20241120,1.22,N,183300,500,52 억,,3051501,N,N,211,N,00,N +20241120,120919,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40250,250,2,0.62,2479503050,61853,63.29,40300,40850,39600,52000,28000,40000,40087.03,29.17,0,-3217,41300,40650,40300,39650,39300,40475,39475,52,12000,500,28800,50,1,10460684,4210,13.11,1.98,12,0.59,3070.00,20347.00,98400,20240516,-59.10,39600,20241120,1.64,98400,-59.10,20240516,39600,1.64,20241120,98400,-59.10,20240516,39600,1.64,20241120,1.22,N,183300,500,52 억,,3051501,N,N,211,N,00,N +20241120,110921,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40200,200,2,0.50,1964364000,49011,50.15,40300,40850,39600,52000,28000,40000,40080.06,29.17,0,-7782,41300,40650,40300,39650,39300,40475,39475,52,12000,500,28800,50,1,10460684,4205,13.09,1.98,12,0.47,3070.00,20347.00,98400,20240516,-59.15,39600,20241120,1.52,98400,-59.15,20240516,39600,1.52,20241120,98400,-59.15,20240516,39600,1.52,20241120,1.22,N,183300,500,52 억,,3051501,N,N,211,N,00,N +20241120,100918,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40000,0,3,0.00,1349357650,33655,34.43,40300,40850,39600,52000,28000,40000,40093.82,29.17,0,-9220,41300,40650,40300,39650,39300,40475,39475,52,12000,500,28800,50,1,10460684,4184,13.03,1.97,12,0.32,3070.00,20347.00,98400,20240516,-59.35,39600,20241120,1.01,98400,-59.35,20240516,39600,1.01,20241120,98400,-59.35,20240516,39600,1.01,20241120,1.22,N,183300,500,52 억,,3051501,N,N,211,N,00,N +20241120,090918,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40600,600,2,1.50,404870750,10119,10.35,40300,40650,39600,52000,28000,40000,40010.94,29.17,0,-3558,41300,40650,40300,39650,39300,40475,39475,52,12000,500,28800,50,1,10460684,4247,13.22,2.00,12,0.10,3070.00,20347.00,98400,20240516,-58.74,39600,20241120,2.53,98400,-58.74,20240516,39600,2.53,20241120,98400,-58.74,20240516,39600,2.53,20241120,1.22,N,183300,500,52 억,,3051501,N,N,211,N,00,N 20241119,160829,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40000,-800,5,-1.96,3924410550,97443,68.90,40800,40950,39950,53000,28600,40800,40277.82,29.19,0,3504,43300,42050,41350,40100,39400,41700,39750,52,12200,500,29370,50,1,10460684,4184,13.03,1.97,12,0.93,3070.00,20347.00,98400,20240516,-59.35,39950,20241119,0.13,98400,-59.35,20240516,39950,0.13,20241119,98400,-59.35,20240516,39950,0.13,20241119,1.20,N,183300,500,52 억,,3053584,N,N,211,N,00,N 20241119,150842,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40100,-700,5,-1.72,3678062650,91289,64.55,40800,40950,39950,53000,28600,40800,40290.10,29.19,0,3488,43300,42050,41350,40100,39400,41700,39750,52,12200,500,29370,50,1,10460684,4195,13.06,1.97,12,0.87,3070.00,20347.00,98400,20240516,-59.25,39950,20241119,0.38,98400,-59.25,20240516,39950,0.38,20241119,98400,-59.25,20240516,39950,0.38,20241119,1.20,N,183300,500,52 억,,3053584,N,N,162,N,00,N 20241119,140841,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40050,-750,5,-1.84,3035698200,75259,53.21,40800,40950,39950,53000,28600,40800,40336.44,29.19,0,287,43300,42050,41350,40100,39400,41700,39750,52,12200,500,29370,50,1,10460684,4190,13.05,1.97,12,0.72,3070.00,20347.00,98400,20240516,-59.30,39950,20241119,0.25,98400,-59.30,20240516,39950,0.25,20241119,98400,-59.30,20240516,39950,0.25,20241119,1.20,N,183300,500,52 억,,3053584,N,N,162,N,00,N diff --git a/183490/price/prices-20241101.csv b/183490/price/prices-20241101.csv index f5c25e7cc09d..df32d57fb180 100644 --- a/183490/price/prices-20241101.csv +++ b/183490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1244,-13,5,-1.03,79677186,63753,77.36,1265,1272,1231,1634,880,1257,1249.81,5.72,0,-49,1300,1278,1264,1242,1228,1271,1235,425,377,500,870,1,1,85065562,1058,-11.31,0.55,12,0.07,-110.00,2273.00,2220,20240509,-43.96,1230,20241115,1.14,2220,-43.96,20240509,1230,1.14,20241115,2220,-43.96,20240509,1230,1.14,20241115,0.66,N,183490,500,425 억,,4869340,N,N,9,N,00,N +20241120,150917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1245,-12,5,-0.95,77509072,62011,75.25,1265,1272,1231,1634,880,1257,1249.92,5.72,0,279,1300,1278,1264,1242,1228,1271,1235,425,377,500,870,1,1,85065562,1059,-11.32,0.55,12,0.07,-110.00,2273.00,2220,20240509,-43.92,1230,20241115,1.22,2220,-43.92,20240509,1230,1.22,20241115,2220,-43.92,20240509,1230,1.22,20241115,0.66,N,183490,500,425 억,,4869340,N,N,11,N,00,N +20241120,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1243,-14,5,-1.11,72444658,57956,70.33,1265,1272,1231,1634,880,1257,1249.99,5.72,0,1245,1300,1278,1264,1242,1228,1271,1235,425,377,500,870,1,1,85065562,1057,-11.30,0.55,12,0.07,-110.00,2273.00,2220,20240509,-44.01,1230,20241115,1.06,2220,-44.01,20240509,1230,1.06,20241115,2220,-44.01,20240509,1230,1.06,20241115,0.66,N,183490,500,425 억,,4869340,N,N,11,N,00,N +20241120,130921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1250,-7,5,-0.56,58445471,46697,56.66,1265,1272,1231,1634,880,1257,1251.59,5.72,0,2112,1300,1278,1264,1242,1228,1271,1235,425,377,500,870,1,1,85065562,1063,-11.36,0.55,12,0.05,-110.00,2273.00,2220,20240509,-43.69,1230,20241115,1.63,2220,-43.69,20240509,1230,1.63,20241115,2220,-43.69,20240509,1230,1.63,20241115,0.66,N,183490,500,425 억,,4869340,N,N,11,N,00,N +20241120,120919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1251,-6,5,-0.48,57382213,45847,55.63,1265,1272,1231,1634,880,1257,1251.60,5.72,0,2159,1300,1278,1264,1242,1228,1271,1235,425,377,500,870,1,1,85065562,1064,-11.37,0.55,12,0.05,-110.00,2273.00,2220,20240509,-43.65,1230,20241115,1.71,2220,-43.65,20240509,1230,1.71,20241115,2220,-43.65,20240509,1230,1.71,20241115,0.66,N,183490,500,425 억,,4869340,N,N,11,N,00,N +20241120,110921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1251,-6,5,-0.48,32330154,25687,31.17,1265,1272,1231,1634,880,1257,1258.62,5.72,0,-3436,1300,1278,1264,1242,1228,1271,1235,425,377,500,870,1,1,85065562,1064,-11.37,0.55,12,0.03,-110.00,2273.00,2220,20240509,-43.65,1230,20241115,1.71,2220,-43.65,20240509,1230,1.71,20241115,2220,-43.65,20240509,1230,1.71,20241115,0.66,N,183490,500,425 억,,4869340,N,N,11,N,00,N +20241120,100918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1267,10,2,0.80,22351242,17775,21.57,1265,1272,1231,1634,880,1257,1257.45,5.72,0,-6237,1300,1278,1264,1242,1228,1271,1235,425,377,500,870,1,1,85065562,1078,-11.52,0.56,12,0.02,-110.00,2273.00,2220,20240509,-42.93,1230,20241115,3.01,2220,-42.93,20240509,1230,3.01,20241115,2220,-42.93,20240509,1230,3.01,20241115,0.66,N,183490,500,425 억,,4869340,N,N,11,N,00,N +20241120,090918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1272,15,2,1.19,12890647,10218,12.40,1265,1272,1231,1634,880,1257,1261.56,5.72,0,-7892,1300,1278,1264,1242,1228,1271,1235,425,377,500,870,1,1,85065562,1082,-11.56,0.56,12,0.01,-110.00,2273.00,2220,20240509,-42.70,1230,20241115,3.41,2220,-42.70,20240509,1230,3.41,20241115,2220,-42.70,20240509,1230,3.41,20241115,0.66,N,183490,500,425 억,,4869340,N,N,11,N,00,N 20241119,160829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1257,-23,5,-1.80,103625174,82322,137.06,1282,1286,1250,1664,896,1280,1258.78,5.74,0,-12219,1315,1297,1280,1262,1245,1306,1271,425,384,500,890,1,1,85065562,1069,-11.43,0.55,12,0.10,-110.00,2273.00,2220,20240509,-43.38,1230,20241115,2.20,2220,-43.38,20240509,1230,2.20,20241115,2220,-43.38,20240509,1230,2.20,20241115,0.65,N,183490,500,425 억,,4881559,N,N,11,N,00,N 20241119,150842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1255,-25,5,-1.95,94813390,75315,125.39,1282,1286,1250,1664,896,1280,1258.89,5.74,0,-11145,1315,1297,1280,1262,1245,1306,1271,425,384,500,890,1,1,85065562,1068,-11.41,0.55,12,0.09,-110.00,2273.00,2220,20240509,-43.47,1230,20241115,2.03,2220,-43.47,20240509,1230,2.03,20241115,2220,-43.47,20240509,1230,2.03,20241115,0.65,N,183490,500,425 억,,4881559,N,N,8,N,00,N 20241119,140842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1254,-26,5,-2.03,83294787,66116,110.08,1282,1286,1250,1664,896,1280,1259.83,5.74,0,-10693,1315,1297,1280,1262,1245,1306,1271,425,384,500,890,1,1,85065562,1067,-11.40,0.55,12,0.08,-110.00,2273.00,2220,20240509,-43.51,1230,20241115,1.95,2220,-43.51,20240509,1230,1.95,20241115,2220,-43.51,20240509,1230,1.95,20241115,0.65,N,183490,500,425 억,,4881559,N,N,8,N,00,N diff --git a/184230/price/prices-20241101.csv b/184230/price/prices-20241101.csv index eaa125f79d58..f22efd6cfc99 100644 --- a/184230/price/prices-20241101.csv +++ b/184230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160906,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,495,-6,5,-1.20,69474296,140430,241.97,503,503,491,651,351,501,494.73,0.60,0,-6812,515,508,503,496,491,505,493,63,150,100,350,1,1,62599161,310,-33.00,0.57,12,0.22,-15.00,869.00,886,20240313,-44.13,424,20240806,16.75,886,-44.13,20240313,424,16.75,20240806,886,-44.13,20240313,424,16.75,20240806,0.24,N,184230,100,62 억,,372950,N,N,0,N,00,N +20241120,150917,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,497,-4,5,-0.80,66677001,134785,232.25,503,503,491,651,351,501,494.69,0.60,0,-6201,515,508,503,496,491,505,493,63,150,100,350,1,1,62599161,311,-33.13,0.57,12,0.22,-15.00,869.00,886,20240313,-43.91,424,20240806,17.22,886,-43.91,20240313,424,17.22,20240806,886,-43.91,20240313,424,17.22,20240806,0.24,N,184230,100,62 억,,372950,N,N,0,N,00,N +20241120,140919,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,497,-4,5,-0.80,62291489,125966,217.05,503,503,491,651,351,501,494.51,0.60,0,-4579,515,508,503,496,491,505,493,63,150,100,350,1,1,62599161,311,-33.13,0.57,12,0.20,-15.00,869.00,886,20240313,-43.91,424,20240806,17.22,886,-43.91,20240313,424,17.22,20240806,886,-43.91,20240313,424,17.22,20240806,0.24,N,184230,100,62 억,,372950,N,N,0,N,00,N +20241120,130922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,500,-1,5,-0.20,62247372,125877,216.90,503,503,491,651,351,501,494.51,0.60,0,-4558,515,508,503,496,491,505,493,63,150,100,350,1,1,62599161,313,-33.33,0.58,12,0.20,-15.00,869.00,886,20240313,-43.57,424,20240806,17.92,886,-43.57,20240313,424,17.92,20240806,886,-43.57,20240313,424,17.92,20240806,0.24,N,184230,100,62 억,,372950,N,N,0,N,00,N +20241120,120919,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,495,-6,5,-1.20,54969352,111179,191.57,503,503,491,651,351,501,494.42,0.60,0,-2924,515,508,503,496,491,505,493,63,150,100,350,1,1,62599161,310,-33.00,0.57,12,0.18,-15.00,869.00,886,20240313,-44.13,424,20240806,16.75,886,-44.13,20240313,424,16.75,20240806,886,-44.13,20240313,424,16.75,20240806,0.24,N,184230,100,62 억,,372950,N,N,0,N,00,N +20241120,110922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,495,-6,5,-1.20,53409113,108016,186.12,503,503,491,651,351,501,494.46,0.60,0,-2865,515,508,503,496,491,505,493,63,150,100,350,1,1,62599161,310,-33.00,0.57,12,0.17,-15.00,869.00,886,20240313,-44.13,424,20240806,16.75,886,-44.13,20240313,424,16.75,20240806,886,-44.13,20240313,424,16.75,20240806,0.24,N,184230,100,62 억,,372950,N,N,0,N,00,N +20241120,100919,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,494,-7,5,-1.40,42032884,85005,146.47,503,503,491,651,351,501,494.48,0.60,0,-1296,515,508,503,496,491,505,493,63,150,100,350,1,1,62599161,309,-32.93,0.57,12,0.14,-15.00,869.00,886,20240313,-44.24,424,20240806,16.51,886,-44.24,20240313,424,16.51,20240806,886,-44.24,20240313,424,16.51,20240806,0.24,N,184230,100,62 억,,372950,N,N,0,N,00,N +20241120,090918,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,501,0,3,0.00,1020218,2035,3.51,503,503,500,651,351,501,501.34,0.60,0,1003,515,508,503,496,491,505,493,63,150,100,350,1,1,62599161,314,-33.40,0.58,12,0.00,-15.00,869.00,886,20240313,-43.45,424,20240806,18.16,886,-43.45,20240313,424,18.16,20240806,886,-43.45,20240313,424,18.16,20240806,0.24,N,184230,100,62 억,,372950,N,N,0,N,00,N 20241119,160829,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,501,-2,5,-0.40,29007277,58028,34.20,504,510,498,653,353,503,499.88,0.60,0,-3480,526,514,505,493,484,520,499,63,150,100,350,1,1,62599161,314,-33.40,0.58,12,0.09,-15.00,869.00,886,20240313,-43.45,424,20240806,18.16,886,-43.45,20240313,424,18.16,20240806,886,-43.45,20240313,424,18.16,20240806,0.29,N,184230,100,62 억,,376430,N,N,0,N,00,N 20241119,150842,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,498,-5,5,-0.99,28946151,57906,34.13,504,510,498,653,353,503,499.88,0.60,0,-3480,526,514,505,493,484,520,499,63,150,100,350,1,1,62599161,312,-33.20,0.57,12,0.09,-15.00,869.00,886,20240313,-43.79,424,20240806,17.45,886,-43.79,20240313,424,17.45,20240806,886,-43.79,20240313,424,17.45,20240806,0.29,N,184230,100,62 억,,376430,N,N,0,N,00,N 20241119,140842,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,501,-2,5,-0.40,25153623,50306,29.65,504,510,498,653,353,503,500.01,0.60,0,-4685,526,514,505,493,484,520,499,63,150,100,350,1,1,62599161,314,-33.40,0.58,12,0.08,-15.00,869.00,886,20240313,-43.45,424,20240806,18.16,886,-43.45,20240313,424,18.16,20240806,886,-43.45,20240313,424,18.16,20240806,0.29,N,184230,100,62 억,,376430,N,N,0,N,00,N diff --git a/185190/price/prices-20241101.csv b/185190/price/prices-20241101.csv index 363585f8a3d2..e16cc815f8fd 100644 --- a/185190/price/prices-20241101.csv +++ b/185190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160906,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241120,150917,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241120,140919,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241120,130922,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241120,120920,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241120,110922,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241120,100919,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241120,090919,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20241119,160829,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20241119,150842,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20241119,140842,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N diff --git a/185490/price/prices-20241101.csv b/185490/price/prices-20241101.csv index 8547c275dae6..78298f0f710e 100644 --- a/185490/price/prices-20241101.csv +++ b/185490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,-35,5,-1.19,86470190,29607,292.99,2875,2965,2875,3815,2055,2935,2920.68,0.69,0,817,3088,3011,2973,2896,2858,2992,2877,135,880,500,2050,5,1,27029784,784,-2.97,1.24,12,0.11,-976.00,2339.00,4895,20231221,-40.76,2430,20240624,19.34,4720,-38.56,20240816,2430,19.34,20240624,4895,-40.76,20231221,2430,19.34,20240624,0.16,N,185490,500,135 억,,186634,N,N,0,N,00,N +20241120,150918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2915,-20,5,-0.68,84914775,29071,287.69,2875,2965,2875,3815,2055,2935,2920.94,0.69,0,992,3088,3011,2973,2896,2858,2992,2877,135,880,500,2050,5,1,27029784,788,-2.99,1.25,12,0.11,-976.00,2339.00,4895,20231221,-40.45,2430,20240624,19.96,4720,-38.24,20240816,2430,19.96,20240624,4895,-40.45,20231221,2430,19.96,20240624,0.16,N,185490,500,135 억,,186634,N,N,0,N,00,N +20241120,140920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,-15,5,-0.51,71057165,24296,240.44,2875,2965,2875,3815,2055,2935,2924.64,0.69,0,-981,3088,3011,2973,2896,2858,2992,2877,135,880,500,2050,5,1,27029784,789,-2.99,1.25,12,0.09,-976.00,2339.00,4895,20231221,-40.35,2430,20240624,20.16,4720,-38.14,20240816,2430,20.16,20240624,4895,-40.35,20231221,2430,20.16,20240624,0.16,N,185490,500,135 억,,186634,N,N,0,N,00,N +20241120,130922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2940,5,2,0.17,66313335,22675,224.39,2875,2965,2875,3815,2055,2935,2924.51,0.69,0,-11,3088,3011,2973,2896,2858,2992,2877,135,880,500,2050,5,1,27029784,795,-3.01,1.26,12,0.08,-976.00,2339.00,4895,20231221,-39.94,2430,20240624,20.99,4720,-37.71,20240816,2430,20.99,20240624,4895,-39.94,20231221,2430,20.99,20240624,0.16,N,185490,500,135 억,,186634,N,N,0,N,00,N +20241120,120920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2925,-10,5,-0.34,63665255,21770,215.44,2875,2965,2875,3815,2055,2935,2924.45,0.69,0,38,3088,3011,2973,2896,2858,2992,2877,135,880,500,2050,5,1,27029784,791,-3.00,1.25,12,0.08,-976.00,2339.00,4895,20231221,-40.25,2430,20240624,20.37,4720,-38.03,20240816,2430,20.37,20240624,4895,-40.25,20231221,2430,20.37,20240624,0.16,N,185490,500,135 억,,186634,N,N,0,N,00,N +20241120,110922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2965,30,2,1.02,61289105,20960,207.42,2875,2965,2875,3815,2055,2935,2924.10,0.69,0,59,3088,3011,2973,2896,2858,2992,2877,135,880,500,2050,5,1,27029784,801,-3.04,1.27,12,0.08,-976.00,2339.00,4895,20231221,-39.43,2430,20240624,22.02,4720,-37.18,20240816,2430,22.02,20240624,4895,-39.43,20231221,2430,22.02,20240624,0.16,N,185490,500,135 억,,186634,N,N,0,N,00,N +20241120,100919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2925,-10,5,-0.34,37539960,12930,127.96,2875,2960,2875,3815,2055,2935,2903.32,0.69,0,846,3088,3011,2973,2896,2858,2992,2877,135,880,500,2050,5,1,27029784,791,-3.00,1.25,12,0.05,-976.00,2339.00,4895,20231221,-40.25,2430,20240624,20.37,4720,-38.03,20240816,2430,20.37,20240624,4895,-40.25,20231221,2430,20.37,20240624,0.16,N,185490,500,135 억,,186634,N,N,0,N,00,N +20241120,090919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,-15,5,-0.51,4575660,1584,15.68,2875,2920,2875,3815,2055,2935,2888.67,0.69,0,278,3088,3011,2973,2896,2858,2992,2877,135,880,500,2050,5,1,27029784,789,-2.99,1.25,12,0.01,-976.00,2339.00,4895,20231221,-40.35,2430,20240624,20.16,4720,-38.14,20240816,2430,20.16,20240624,4895,-40.35,20231221,2430,20.16,20240624,0.16,N,185490,500,135 억,,186634,N,N,0,N,00,N 20241119,160830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2935,-30,5,-1.01,29902390,10105,32.44,3050,3050,2935,3850,2080,2965,2959.17,0.71,0,-5133,3168,3066,2948,2846,2728,3117,2897,135,885,500,2070,5,1,27029784,793,-3.01,1.25,12,0.04,-976.00,2339.00,4895,20231221,-40.04,2430,20240624,20.78,4720,-37.82,20240816,2430,20.78,20240624,4895,-40.04,20231221,2430,20.78,20240624,0.16,N,185490,500,135 억,,191659,N,N,0,N,00,N 20241119,150843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2955,-10,5,-0.34,28251725,9543,30.64,3050,3050,2935,3850,2080,2965,2960.47,0.71,0,-4894,3168,3066,2948,2846,2728,3117,2897,135,885,500,2070,5,1,27029784,799,-3.03,1.26,12,0.04,-976.00,2339.00,4895,20231221,-39.63,2430,20240624,21.60,4720,-37.39,20240816,2430,21.60,20240624,4895,-39.63,20231221,2430,21.60,20240624,0.16,N,185490,500,135 억,,191659,N,N,0,N,00,N 20241119,140843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2935,-30,5,-1.01,26144050,8826,28.34,3050,3050,2935,3850,2080,2965,2962.16,0.71,0,-4428,3168,3066,2948,2846,2728,3117,2897,135,885,500,2070,5,1,27029784,793,-3.01,1.25,12,0.03,-976.00,2339.00,4895,20231221,-40.04,2430,20240624,20.78,4720,-37.82,20240816,2430,20.78,20240624,4895,-40.04,20231221,2430,20.78,20240624,0.16,N,185490,500,135 억,,191659,N,N,0,N,00,N diff --git a/185750/price/prices-20241101.csv b/185750/price/prices-20241101.csv index a7d3352434b5..6e38ee39d498 100644 --- a/185750/price/prices-20241101.csv +++ b/185750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160907,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,94900,-400,5,-0.42,2288586000,24007,60.50,94800,96500,94100,123800,66800,95300,95330.03,15.54,0,-7367,98500,96900,96000,94400,93500,96450,93950,329,28500,2500,72420,100,1,13174420,12503,5.88,1.45,12,0.18,16131.00,65569.00,136500,20231227,-30.48,94100,20241120,0.85,130900,-27.50,20240102,94100,0.85,20241120,137800,-31.13,20231226,94100,0.85,20241120,0.67,N,185750,2500,329 억,,2046699,N,N,72,N,00,N +20241120,150918,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,95100,-200,5,-0.21,2076068700,21770,54.86,94800,96500,94100,123800,66800,95300,95363.74,15.54,0,-6580,98500,96900,96000,94400,93500,96450,93950,329,28500,2500,72420,100,1,13174420,12529,5.90,1.45,12,0.17,16131.00,65569.00,136500,20231227,-30.33,94100,20241120,1.06,130900,-27.35,20240102,94100,1.06,20241120,137800,-30.99,20231226,94100,1.06,20241120,0.67,N,185750,2500,329 억,,2046699,N,N,70,N,00,N +20241120,140920,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,95600,300,2,0.31,1483590300,15556,39.20,94800,96500,94100,123800,66800,95300,95370.94,15.54,0,-2264,98500,96900,96000,94400,93500,96450,93950,329,28500,2500,72420,100,1,13174420,12595,5.93,1.46,12,0.12,16131.00,65569.00,136500,20231227,-29.96,94100,20241120,1.59,130900,-26.97,20240102,94100,1.59,20241120,137800,-30.62,20231226,94100,1.59,20241120,0.67,N,185750,2500,329 억,,2046699,N,N,70,N,00,N +20241120,130922,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,95700,400,2,0.42,1193687200,12522,31.56,94800,96500,94100,123800,66800,95300,95327.20,15.54,0,-1770,98500,96900,96000,94400,93500,96450,93950,329,28500,2500,72420,100,1,13174420,12608,5.93,1.46,12,0.10,16131.00,65569.00,136500,20231227,-29.89,94100,20241120,1.70,130900,-26.89,20240102,94100,1.70,20241120,137800,-30.55,20231226,94100,1.70,20241120,0.67,N,185750,2500,329 억,,2046699,N,N,70,N,00,N +20241120,120920,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,95500,200,2,0.21,949051900,9960,25.10,94800,96500,94100,123800,66800,95300,95286.34,15.54,0,-1524,98500,96900,96000,94400,93500,96450,93950,329,28500,2500,72420,100,1,13174420,12582,5.92,1.46,12,0.08,16131.00,65569.00,136500,20231227,-30.04,94100,20241120,1.49,130900,-27.04,20240102,94100,1.49,20241120,137800,-30.70,20231226,94100,1.49,20241120,0.67,N,185750,2500,329 억,,2046699,N,N,70,N,00,N +20241120,110922,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,95600,300,2,0.31,738448700,7759,19.55,94800,95800,94100,123800,66800,95300,95173.18,15.54,0,-1358,98500,96900,96000,94400,93500,96450,93950,329,28500,2500,72420,100,1,13174420,12595,5.93,1.46,12,0.06,16131.00,65569.00,136500,20231227,-29.96,94100,20241120,1.59,130900,-26.97,20240102,94100,1.59,20241120,137800,-30.62,20231226,94100,1.59,20241120,0.67,N,185750,2500,329 억,,2046699,N,N,70,N,00,N +20241120,100920,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,95500,200,2,0.21,543266600,5715,14.40,94800,95800,94100,123800,66800,95300,95059.77,15.54,0,-1062,98500,96900,96000,94400,93500,96450,93950,329,28500,2500,72420,100,1,13174420,12582,5.92,1.46,12,0.04,16131.00,65569.00,136500,20231227,-30.04,94100,20241120,1.49,130900,-27.04,20240102,94100,1.49,20241120,137800,-30.70,20231226,94100,1.49,20241120,0.67,N,185750,2500,329 억,,2046699,N,N,70,N,00,N +20241120,090919,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95400,100,2,0.10,80300600,845,2.13,94800,95500,94800,123800,66800,95300,95030.30,15.54,0,-68,98500,96900,96000,94400,93500,96450,93950,329,28500,2500,72420,100,1,13174420,12568,5.91,1.45,12,0.01,16131.00,65569.00,136500,20231227,-30.11,94500,20241118,0.95,130900,-27.12,20240102,94500,0.95,20241118,137800,-30.77,20231226,94500,0.95,20241118,0.67,N,185750,2500,329 억,,2046699,N,N,70,N,00,N 20241119,160830,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95300,-1700,5,-1.75,3801285900,39658,116.55,96100,97600,95100,126100,67900,97000,95851.74,15.60,0,-8455,98933,97966,96233,95266,93533,98450,95750,329,29100,2500,73720,100,1,13174420,12555,5.91,1.45,12,0.30,16131.00,65569.00,136500,20231227,-30.18,94500,20241118,0.85,130900,-27.20,20240102,94500,0.85,20241118,137800,-30.84,20231226,94500,0.85,20241118,0.68,N,185750,2500,329 억,,2055583,N,N,70,N,00,N 20241119,150843,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95300,-1700,5,-1.75,3579765800,37332,109.71,96100,97600,95100,126100,67900,97000,95890.01,15.60,0,-8232,98933,97966,96233,95266,93533,98450,95750,329,29100,2500,73720,100,1,13174420,12555,5.91,1.45,12,0.28,16131.00,65569.00,136500,20231227,-30.18,94500,20241118,0.85,130900,-27.20,20240102,94500,0.85,20241118,137800,-30.84,20231226,94500,0.85,20241118,0.68,N,185750,2500,329 억,,2055583,N,N,259,N,00,N 20241119,140843,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95300,-1700,5,-1.75,2953425200,30756,90.38,96100,97600,95300,126100,67900,97000,96027.61,15.60,0,-7526,98933,97966,96233,95266,93533,98450,95750,329,29100,2500,73720,100,1,13174420,12555,5.91,1.45,12,0.23,16131.00,65569.00,136500,20231227,-30.18,94500,20241118,0.85,130900,-27.20,20240102,94500,0.85,20241118,137800,-30.84,20231226,94500,0.85,20241118,0.68,N,185750,2500,329 억,,2055583,N,N,259,N,00,N diff --git a/186230/price/prices-20241101.csv b/186230/price/prices-20241101.csv index ae9caa0eed33..9fd0b3884c8d 100644 --- a/186230/price/prices-20241101.csv +++ b/186230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8620,220,2,2.62,450007840,52446,348.22,8400,8690,8330,10920,5880,8400,8580.40,0.71,0,1026,8640,8520,8400,8280,8160,8580,8340,54,2520,500,5880,10,1,10820188,933,-7.29,2.14,12,0.48,-1183.00,4027.00,13630,20240521,-36.76,6640,20231113,29.82,13630,-36.76,20240521,7760,11.08,20241113,13630,-36.76,20240521,7000,23.14,20231207,1.60,N,186230,500,54 억,,76412,N,N,0,N,00,N +20241120,150918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8630,230,2,2.74,430753910,50208,333.36,8400,8690,8330,10920,5880,8400,8579.39,0.71,0,1308,8640,8520,8400,8280,8160,8580,8340,54,2520,500,5880,10,1,10820188,934,-7.30,2.14,12,0.46,-1183.00,4027.00,13630,20240521,-36.68,6640,20231113,29.97,13630,-36.68,20240521,7760,11.21,20241113,13630,-36.68,20240521,7000,23.29,20231207,1.60,N,186230,500,54 억,,76412,N,N,0,N,00,N +20241120,140920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8640,240,2,2.86,371886370,43397,288.14,8400,8690,8330,10920,5880,8400,8569.40,0.71,0,-32,8640,8520,8400,8280,8160,8580,8340,54,2520,500,5880,10,1,10820188,935,-7.30,2.15,12,0.40,-1183.00,4027.00,13630,20240521,-36.61,6640,20231113,30.12,13630,-36.61,20240521,7760,11.34,20241113,13630,-36.61,20240521,7000,23.43,20231207,1.60,N,186230,500,54 억,,76412,N,N,0,N,00,N +20241120,130923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8640,240,2,2.86,308052240,35998,239.01,8400,8690,8330,10920,5880,8400,8557.48,0.71,0,-838,8640,8520,8400,8280,8160,8580,8340,54,2520,500,5880,10,1,10820188,935,-7.30,2.15,12,0.33,-1183.00,4027.00,13630,20240521,-36.61,6640,20231113,30.12,13630,-36.61,20240521,7760,11.34,20241113,13630,-36.61,20240521,7000,23.43,20231207,1.60,N,186230,500,54 억,,76412,N,N,0,N,00,N +20241120,120921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8610,210,2,2.50,180262710,21172,140.57,8400,8690,8330,10920,5880,8400,8514.20,0.71,0,6366,8640,8520,8400,8280,8160,8580,8340,54,2520,500,5880,10,1,10820188,932,-7.28,2.14,12,0.20,-1183.00,4027.00,13630,20240521,-36.83,6640,20231113,29.67,13630,-36.83,20240521,7760,10.95,20241113,13630,-36.83,20240521,7000,23.00,20231207,1.60,N,186230,500,54 억,,76412,N,N,0,N,00,N +20241120,110923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8650,250,2,2.98,148501200,17484,116.09,8400,8660,8330,10920,5880,8400,8493.55,0.71,0,6868,8640,8520,8400,8280,8160,8580,8340,54,2520,500,5880,10,1,10820188,936,-7.31,2.15,12,0.16,-1183.00,4027.00,13630,20240521,-36.54,6640,20231113,30.27,13630,-36.54,20240521,7760,11.47,20241113,13630,-36.54,20240521,7000,23.57,20231207,1.60,N,186230,500,54 억,,76412,N,N,0,N,00,N +20241120,100920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8420,20,2,0.24,26589450,3175,21.08,8400,8550,8330,10920,5880,8400,8374.63,0.71,0,-1207,8640,8520,8400,8280,8160,8580,8340,54,2520,500,5880,10,1,10820188,911,-7.12,2.09,12,0.03,-1183.00,4027.00,13630,20240521,-38.22,6640,20231113,26.81,13630,-38.22,20240521,7760,8.51,20241113,13630,-38.22,20240521,7000,20.29,20231207,1.60,N,186230,500,54 억,,76412,N,N,0,N,00,N +20241120,090919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8370,-30,5,-0.36,3666420,437,2.90,8400,8550,8370,10920,5880,8400,8389.98,0.71,0,-62,8640,8520,8400,8280,8160,8580,8340,54,2520,500,5880,10,1,10820188,906,-7.08,2.08,12,0.00,-1183.00,4027.00,13630,20240521,-38.59,6640,20231113,26.05,13630,-38.59,20240521,7760,7.86,20241113,13630,-38.59,20240521,7000,19.57,20231207,1.60,N,186230,500,54 억,,76412,N,N,0,N,00,N 20241119,160830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8400,40,2,0.48,125602660,15061,115.15,8360,8520,8280,10860,5860,8360,8339.60,0.75,0,-4531,8986,8672,8386,8072,7786,8530,7930,54,2500,500,5850,10,1,10820188,909,-7.10,2.09,12,0.14,-1183.00,4027.00,13630,20240521,-38.37,6620,20231110,26.89,13630,-38.37,20240521,7760,8.25,20241113,13630,-38.37,20240521,7000,20.00,20231207,1.60,N,186230,500,54 억,,80938,N,N,0,N,00,N 20241119,150843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8330,-30,5,-0.36,123648220,14827,113.36,8360,8520,8280,10860,5860,8360,8339.40,0.75,0,-4499,8986,8672,8386,8072,7786,8530,7930,54,2500,500,5850,10,1,10820188,901,-7.04,2.07,12,0.14,-1183.00,4027.00,13630,20240521,-38.88,6620,20231110,25.83,13630,-38.88,20240521,7760,7.35,20241113,13630,-38.88,20240521,7000,19.00,20231207,1.60,N,186230,500,54 억,,80938,N,N,0,N,00,N 20241119,140843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8290,-70,5,-0.84,119989610,14387,110.00,8360,8520,8290,10860,5860,8360,8340.14,0.75,0,-4357,8986,8672,8386,8072,7786,8530,7930,54,2500,500,5850,10,1,10820188,897,-7.01,2.06,12,0.13,-1183.00,4027.00,13630,20240521,-39.18,6620,20231110,25.23,13630,-39.18,20240521,7760,6.83,20241113,13630,-39.18,20240521,7000,18.43,20231207,1.60,N,186230,500,54 억,,80938,N,N,0,N,00,N diff --git a/187220/price/prices-20241101.csv b/187220/price/prices-20241101.csv index 509bd4a8a2b4..1d98a153de0c 100644 --- a/187220/price/prices-20241101.csv +++ b/187220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,35,2,1.16,107625525,35009,32.90,3045,3115,3030,3915,2115,3015,3074.54,0.88,0,12680,3235,3125,3015,2905,2795,3070,2850,58,900,500,1800,5,1,11698021,357,-2.40,0.42,12,0.30,-1269.00,7330.00,9480,20231227,-67.83,2760,20240909,10.51,9160,-66.70,20240103,2760,10.51,20240909,9480,-67.83,20231227,2760,10.51,20240909,1.72,N,187220,500,58 억,,102600,N,N,0,N,00,N +20241120,150918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,50,2,1.66,101750850,33084,31.09,3045,3115,3030,3915,2115,3015,3075.53,0.88,0,12096,3235,3125,3015,2905,2795,3070,2850,58,900,500,1800,5,1,11698021,359,-2.42,0.42,12,0.28,-1269.00,7330.00,9480,20231227,-67.67,2760,20240909,11.05,9160,-66.54,20240103,2760,11.05,20240909,9480,-67.67,20231227,2760,11.05,20240909,1.72,N,187220,500,58 억,,102600,N,N,0,N,00,N +20241120,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,70,2,2.32,92853600,30184,28.37,3045,3115,3030,3915,2115,3015,3076.25,0.88,0,10284,3235,3125,3015,2905,2795,3070,2850,58,900,500,1800,5,1,11698021,361,-2.43,0.42,12,0.26,-1269.00,7330.00,9480,20231227,-67.46,2760,20240909,11.78,9160,-66.32,20240103,2760,11.78,20240909,9480,-67.46,20231227,2760,11.78,20240909,1.72,N,187220,500,58 억,,102600,N,N,0,N,00,N +20241120,130923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,80,2,2.65,84519830,27486,25.83,3045,3115,3030,3915,2115,3015,3075.01,0.88,0,10171,3235,3125,3015,2905,2795,3070,2850,58,900,500,1800,5,1,11698021,362,-2.44,0.42,12,0.23,-1269.00,7330.00,9480,20231227,-67.35,2760,20240909,12.14,9160,-66.21,20240103,2760,12.14,20240909,9480,-67.35,20231227,2760,12.14,20240909,1.72,N,187220,500,58 억,,102600,N,N,0,N,00,N +20241120,120921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,55,2,1.82,62073380,20229,19.01,3045,3095,3030,3915,2115,3015,3068.53,0.88,0,6824,3235,3125,3015,2905,2795,3070,2850,58,900,500,1800,5,1,11698021,359,-2.42,0.42,12,0.17,-1269.00,7330.00,9480,20231227,-67.62,2760,20240909,11.23,9160,-66.48,20240103,2760,11.23,20240909,9480,-67.62,20231227,2760,11.23,20240909,1.72,N,187220,500,58 억,,102600,N,N,0,N,00,N +20241120,110923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,75,2,2.49,52127865,16992,15.97,3045,3095,3030,3915,2115,3015,3067.79,0.88,0,5526,3235,3125,3015,2905,2795,3070,2850,58,900,500,1800,5,1,11698021,361,-2.43,0.42,12,0.15,-1269.00,7330.00,9480,20231227,-67.41,2760,20240909,11.96,9160,-66.27,20240103,2760,11.96,20240909,9480,-67.41,20231227,2760,11.96,20240909,1.72,N,187220,500,58 억,,102600,N,N,0,N,00,N +20241120,100920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,50,2,1.66,41724115,13600,12.78,3045,3095,3030,3915,2115,3015,3067.95,0.88,0,3492,3235,3125,3015,2905,2795,3070,2850,58,900,500,1800,5,1,11698021,359,-2.42,0.42,12,0.12,-1269.00,7330.00,9480,20231227,-67.67,2760,20240909,11.05,9160,-66.54,20240103,2760,11.05,20240909,9480,-67.67,20231227,2760,11.05,20240909,1.72,N,187220,500,58 억,,102600,N,N,0,N,00,N +20241120,090920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,30,2,1.00,831465,274,0.26,3045,3045,3030,3915,2115,3015,3034.54,0.88,0,-183,3235,3125,3015,2905,2795,3070,2850,58,900,500,1800,5,1,11698021,356,-2.40,0.42,12,0.00,-1269.00,7330.00,9480,20231227,-67.88,2760,20240909,10.33,9160,-66.76,20240103,2760,10.33,20240909,9480,-67.88,20231227,2760,10.33,20240909,1.72,N,187220,500,58 억,,102600,N,N,0,N,00,N 20241119,160830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,-110,5,-3.52,322012225,106249,141.96,3125,3125,2905,4060,2190,3125,3030.78,0.92,0,-5104,3245,3185,3115,3055,2985,3215,3085,58,935,500,1870,5,1,11698021,353,-2.38,0.41,12,0.91,-1269.00,7330.00,9480,20231227,-68.20,2760,20240909,9.24,9160,-67.09,20240103,2760,9.24,20240909,9480,-68.20,20231227,2760,9.24,20240909,1.75,N,187220,500,58 억,,107953,N,N,0,N,00,N 20241119,150843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,-125,5,-4.00,316058315,104274,139.32,3125,3125,2905,4060,2190,3125,3031.04,0.92,0,-4502,3245,3185,3115,3055,2985,3215,3085,58,935,500,1870,5,1,11698021,351,-2.36,0.41,12,0.89,-1269.00,7330.00,9480,20231227,-68.35,2760,20240909,8.70,9160,-67.25,20240103,2760,8.70,20240909,9480,-68.35,20231227,2760,8.70,20240909,1.75,N,187220,500,58 억,,107953,N,N,0,N,00,N 20241119,140843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,-100,5,-3.20,184789395,60503,80.84,3125,3125,3025,4060,2190,3125,3054.22,0.92,0,-8460,3245,3185,3115,3055,2985,3215,3085,58,935,500,1870,5,1,11698021,354,-2.38,0.41,12,0.52,-1269.00,7330.00,9480,20231227,-68.09,2760,20240909,9.60,9160,-66.98,20240103,2760,9.60,20240909,9480,-68.09,20231227,2760,9.60,20240909,1.75,N,187220,500,58 억,,107953,N,N,0,N,00,N diff --git a/187270/price/prices-20241101.csv b/187270/price/prices-20241101.csv index 749c9eaac025..d00f7d47ed6c 100644 --- a/187270/price/prices-20241101.csv +++ b/187270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,-30,5,-0.94,42538435,13466,62.07,3150,3190,3130,4125,2225,3175,3158.95,0.62,0,-548,3248,3211,3183,3146,3118,3230,3165,51,950,500,2280,5,1,10143845,319,8.06,0.50,12,0.13,390.00,6296.00,5890,20240403,-46.60,2930,20241115,7.34,5890,-46.60,20240403,2930,7.34,20241115,5890,-46.60,20240403,2930,7.34,20241115,3.09,N,187270,500,50 억,,62727,N,N,0,N,00,N +20241120,150919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,0,3,0.00,33179665,10499,48.40,3150,3190,3130,4125,2225,3175,3160.27,0.62,0,-412,3248,3211,3183,3146,3118,3230,3165,51,950,500,2280,5,1,10143845,322,8.14,0.50,12,0.10,390.00,6296.00,5890,20240403,-46.10,2930,20241115,8.36,5890,-46.10,20240403,2930,8.36,20241115,5890,-46.10,20240403,2930,8.36,20241115,3.09,N,187270,500,50 억,,62727,N,N,0,N,00,N +20241120,140921,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,0,3,0.00,32979640,10436,48.11,3150,3190,3130,4125,2225,3175,3160.18,0.62,0,-350,3248,3211,3183,3146,3118,3230,3165,51,950,500,2280,5,1,10143845,322,8.14,0.50,12,0.10,390.00,6296.00,5890,20240403,-46.10,2930,20241115,8.36,5890,-46.10,20240403,2930,8.36,20241115,5890,-46.10,20240403,2930,8.36,20241115,3.09,N,187270,500,50 억,,62727,N,N,0,N,00,N +20241120,130923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,5,2,0.16,29024680,9182,42.33,3150,3190,3130,4125,2225,3175,3161.04,0.62,0,-332,3248,3211,3183,3146,3118,3230,3165,51,950,500,2280,5,1,10143845,323,8.15,0.51,12,0.09,390.00,6296.00,5890,20240403,-46.01,2930,20241115,8.53,5890,-46.01,20240403,2930,8.53,20241115,5890,-46.01,20240403,2930,8.53,20241115,3.09,N,187270,500,50 억,,62727,N,N,0,N,00,N +20241120,120921,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,5,2,0.16,18174880,5753,26.52,3150,3190,3130,4125,2225,3175,3159.20,0.62,0,-793,3248,3211,3183,3146,3118,3230,3165,51,950,500,2280,5,1,10143845,323,8.15,0.51,12,0.06,390.00,6296.00,5890,20240403,-46.01,2930,20241115,8.53,5890,-46.01,20240403,2930,8.53,20241115,5890,-46.01,20240403,2930,8.53,20241115,3.09,N,187270,500,50 억,,62727,N,N,0,N,00,N +20241120,110923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,-15,5,-0.47,17092235,5411,24.94,3150,3190,3130,4125,2225,3175,3158.79,0.62,0,-505,3248,3211,3183,3146,3118,3230,3165,51,950,500,2280,5,1,10143845,321,8.10,0.50,12,0.05,390.00,6296.00,5890,20240403,-46.35,2930,20241115,7.85,5890,-46.35,20240403,2930,7.85,20241115,5890,-46.35,20240403,2930,7.85,20241115,3.09,N,187270,500,50 억,,62727,N,N,0,N,00,N +20241120,100921,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3165,-10,5,-0.31,16291355,5157,23.77,3150,3190,3130,4125,2225,3175,3159.08,0.62,0,-377,3248,3211,3183,3146,3118,3230,3165,51,950,500,2280,5,1,10143845,321,8.12,0.50,12,0.05,390.00,6296.00,5890,20240403,-46.26,2930,20241115,8.02,5890,-46.26,20240403,2930,8.02,20241115,5890,-46.26,20240403,2930,8.02,20241115,3.09,N,187270,500,50 억,,62727,N,N,0,N,00,N +20241120,090920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,0,3,0.00,531750,168,0.77,3150,3175,3150,4125,2225,3175,3165.18,0.62,0,-95,3248,3211,3183,3146,3118,3230,3165,51,950,500,2280,5,1,10143845,322,8.14,0.50,12,0.00,390.00,6296.00,5890,20240403,-46.10,2930,20241115,8.36,5890,-46.10,20240403,2930,8.36,20241115,5890,-46.10,20240403,2930,8.36,20241115,3.09,N,187270,500,50 억,,62727,N,N,0,N,00,N 20241119,160831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,5,2,0.16,69088425,21694,56.14,3170,3220,3155,4120,2220,3170,3184.68,0.61,0,292,3313,3241,3133,3061,2953,3277,3097,51,950,500,2280,5,1,10143845,322,8.14,0.50,12,0.21,390.00,6296.00,5890,20240403,-46.10,2930,20241115,8.36,5890,-46.10,20240403,2930,8.36,20241115,5890,-46.10,20240403,2930,8.36,20241115,3.07,N,187270,500,50 억,,62379,N,N,0,N,00,N 20241119,150844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,5,2,0.16,68234350,21425,55.44,3170,3220,3155,4120,2220,3170,3184.80,0.61,0,479,3313,3241,3133,3061,2953,3277,3097,51,950,500,2280,5,1,10143845,322,8.14,0.50,12,0.21,390.00,6296.00,5890,20240403,-46.10,2930,20241115,8.36,5890,-46.10,20240403,2930,8.36,20241115,5890,-46.10,20240403,2930,8.36,20241115,3.07,N,187270,500,50 억,,62379,N,N,0,N,00,N 20241119,140843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,-10,5,-0.32,54985875,17234,44.60,3170,3220,3155,4120,2220,3170,3190.55,0.61,0,185,3313,3241,3133,3061,2953,3277,3097,51,950,500,2280,5,1,10143845,321,8.10,0.50,12,0.17,390.00,6296.00,5890,20240403,-46.35,2930,20241115,7.85,5890,-46.35,20240403,2930,7.85,20241115,5890,-46.35,20240403,2930,7.85,20241115,3.07,N,187270,500,50 억,,62379,N,N,0,N,00,N diff --git a/187420/price/prices-20241101.csv b/187420/price/prices-20241101.csv index c6d2601311c3..84cd69218c5f 100644 --- a/187420/price/prices-20241101.csv +++ b/187420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3960,-100,5,-2.46,1257148755,315480,40.80,4065,4140,3900,5270,2845,4060,3984.92,0.80,0,-21179,4566,4312,4171,3917,3776,4242,3847,120,1210,500,2840,5,1,24008445,951,-31.43,4.19,12,1.31,-126.00,944.00,5930,20241030,-33.22,2880,20240805,37.50,5930,-33.22,20241030,2880,37.50,20240805,5930,-33.22,20241030,2880,37.50,20240805,0.06,N,187420,500,120 억,,192485,N,N,0,N,00,N +20241120,150919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3975,-85,5,-2.09,1213271020,304416,39.37,4065,4140,3900,5270,2845,4060,3985.57,0.80,0,-20398,4566,4312,4171,3917,3776,4242,3847,120,1210,500,2840,5,1,24008445,954,-31.55,4.21,12,1.27,-126.00,944.00,5930,20241030,-32.97,2880,20240805,38.02,5930,-32.97,20241030,2880,38.02,20240805,5930,-32.97,20241030,2880,38.02,20240805,0.06,N,187420,500,120 억,,192485,N,N,0,N,00,N +20241120,140921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3995,-65,5,-1.60,1069615770,268303,34.70,4065,4140,3900,5270,2845,4060,3986.60,0.80,0,-23147,4566,4312,4171,3917,3776,4242,3847,120,1210,500,2840,5,1,24008445,959,-31.71,4.23,12,1.12,-126.00,944.00,5930,20241030,-32.63,2880,20240805,38.72,5930,-32.63,20241030,2880,38.72,20240805,5930,-32.63,20241030,2880,38.72,20240805,0.06,N,187420,500,120 억,,192485,N,N,0,N,00,N +20241120,130924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3975,-85,5,-2.09,1013576210,254260,32.88,4065,4140,3900,5270,2845,4060,3986.38,0.80,0,-20889,4566,4312,4171,3917,3776,4242,3847,120,1210,500,2840,5,1,24008445,954,-31.55,4.21,12,1.06,-126.00,944.00,5930,20241030,-32.97,2880,20240805,38.02,5930,-32.97,20241030,2880,38.02,20240805,5930,-32.97,20241030,2880,38.02,20240805,0.06,N,187420,500,120 억,,192485,N,N,0,N,00,N +20241120,120921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,-60,5,-1.48,951282485,238652,30.86,4065,4140,3900,5270,2845,4060,3986.07,0.80,0,-14318,4566,4312,4171,3917,3776,4242,3847,120,1210,500,2840,5,1,24008445,960,-31.75,4.24,12,0.99,-126.00,944.00,5930,20241030,-32.55,2880,20240805,38.89,5930,-32.55,20241030,2880,38.89,20240805,5930,-32.55,20241030,2880,38.89,20240805,0.06,N,187420,500,120 억,,192485,N,N,0,N,00,N +20241120,110923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3965,-95,5,-2.34,897475055,225149,29.12,4065,4140,3900,5270,2845,4060,3986.14,0.80,0,-17410,4566,4312,4171,3917,3776,4242,3847,120,1210,500,2840,5,1,24008445,952,-31.47,4.20,12,0.94,-126.00,944.00,5930,20241030,-33.14,2880,20240805,37.67,5930,-33.14,20241030,2880,37.67,20240805,5930,-33.14,20241030,2880,37.67,20240805,0.06,N,187420,500,120 억,,192485,N,N,0,N,00,N +20241120,100921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3960,-100,5,-2.46,771326215,193462,25.02,4065,4140,3900,5270,2845,4060,3986.96,0.80,0,-25569,4566,4312,4171,3917,3776,4242,3847,120,1210,500,2840,5,1,24008445,951,-31.43,4.19,12,0.81,-126.00,944.00,5930,20241030,-33.22,2880,20240805,37.50,5930,-33.22,20241030,2880,37.50,20240805,5930,-33.22,20241030,2880,37.50,20240805,0.06,N,187420,500,120 억,,192485,N,N,0,N,00,N +20241120,090920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4080,20,2,0.49,176924850,44027,5.69,4065,4080,3975,5270,2845,4060,4018.55,0.80,0,4713,4566,4312,4171,3917,3776,4242,3847,120,1210,500,2840,5,1,24008445,980,-32.38,4.32,12,0.18,-126.00,944.00,5930,20241030,-31.20,2880,20240805,41.67,5930,-31.20,20241030,2880,41.67,20240805,5930,-31.20,20241030,2880,41.67,20240805,0.06,N,187420,500,120 억,,192485,N,N,0,N,00,N 20241119,160831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4060,-410,5,-9.17,3208428170,766067,25.85,4405,4425,4030,5810,3130,4470,4188.64,0.73,0,13682,5363,4916,4418,3971,3473,5140,4195,120,1340,500,3120,5,1,24008445,975,-32.22,4.30,12,3.19,-126.00,944.00,5930,20241030,-31.53,2880,20240805,40.97,5930,-31.53,20241030,2880,40.97,20240805,5930,-31.53,20241030,2880,40.97,20240805,0.10,N,187420,500,120 억,,174604,N,N,0,N,00,N 20241119,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4060,-410,5,-9.17,3083826385,735428,24.82,4405,4425,4030,5810,3130,4470,4193.24,0.73,0,15310,5363,4916,4418,3971,3473,5140,4195,120,1340,500,3120,5,1,24008445,975,-32.22,4.30,12,3.06,-126.00,944.00,5930,20241030,-31.53,2880,20240805,40.97,5930,-31.53,20241030,2880,40.97,20240805,5930,-31.53,20241030,2880,40.97,20240805,0.10,N,187420,500,120 억,,174604,N,N,0,N,00,N 20241119,140844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4140,-330,5,-7.38,2410201790,569687,19.22,4405,4425,4105,5810,3130,4470,4230.74,0.73,0,3630,5363,4916,4418,3971,3473,5140,4195,120,1340,500,3120,5,1,24008445,994,-32.86,4.39,12,2.37,-126.00,944.00,5930,20241030,-30.19,2880,20240805,43.75,5930,-30.19,20241030,2880,43.75,20240805,5930,-30.19,20241030,2880,43.75,20240805,0.10,N,187420,500,120 억,,174604,N,N,0,N,00,N diff --git a/187660/price/prices-20241101.csv b/187660/price/prices-20241101.csv index 4cc90860848b..5f3f70c5a2f2 100644 --- a/187660/price/prices-20241101.csv +++ b/187660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3165,-35,5,-1.09,322997015,102846,81.37,3170,3200,3095,4160,2240,3200,3140.51,1.98,0,8266,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,691,-24.92,2.49,12,0.47,-127.00,1273.00,3970,20241023,-20.28,1876,20231222,68.71,3970,-20.28,20241023,1922,64.67,20240102,3970,-20.28,20241023,1876,68.71,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N +20241120,150919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,-50,5,-1.56,304796340,97054,76.79,3170,3200,3095,4160,2240,3200,3140.48,1.98,0,8642,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,688,-24.80,2.47,12,0.44,-127.00,1273.00,3970,20241023,-20.65,1876,20231222,67.91,3970,-20.65,20241023,1922,63.89,20240102,3970,-20.65,20241023,1876,67.91,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N +20241120,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,-50,5,-1.56,252853510,80624,63.79,3170,3200,3095,4160,2240,3200,3136.21,1.98,0,9062,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,688,-24.80,2.47,12,0.37,-127.00,1273.00,3970,20241023,-20.65,1876,20231222,67.91,3970,-20.65,20241023,1922,63.89,20240102,3970,-20.65,20241023,1876,67.91,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N +20241120,130924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3165,-35,5,-1.09,213484305,68158,53.93,3170,3180,3095,4160,2240,3200,3132.20,1.98,0,9828,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,691,-24.92,2.49,12,0.31,-127.00,1273.00,3970,20241023,-20.28,1876,20231222,68.71,3970,-20.28,20241023,1922,64.67,20240102,3970,-20.28,20241023,1876,68.71,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N +20241120,120922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,-60,5,-1.88,186571085,59643,47.19,3170,3180,3095,4160,2240,3200,3128.13,1.98,0,6691,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,686,-24.72,2.47,12,0.27,-127.00,1273.00,3970,20241023,-20.91,1876,20231222,67.38,3970,-20.91,20241023,1922,63.37,20240102,3970,-20.91,20241023,1876,67.38,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N +20241120,110924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3115,-85,5,-2.66,178859020,57181,45.24,3170,3180,3095,4160,2240,3200,3127.94,1.98,0,6262,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,680,-24.53,2.45,12,0.26,-127.00,1273.00,3970,20241023,-21.54,1876,20231222,66.04,3970,-21.54,20241023,1922,62.07,20240102,3970,-21.54,20241023,1876,66.04,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N +20241120,100921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3115,-85,5,-2.66,141241335,45119,35.70,3170,3180,3095,4160,2240,3200,3130.42,1.98,0,4287,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,680,-24.53,2.45,12,0.21,-127.00,1273.00,3970,20241023,-21.54,1876,20231222,66.04,3970,-21.54,20241023,1922,62.07,20240102,3970,-21.54,20241023,1876,66.04,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N +20241120,090921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,-50,5,-1.56,20921865,6618,5.24,3170,3180,3150,4160,2240,3200,3161.36,1.98,0,370,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,688,-24.80,2.47,12,0.03,-127.00,1273.00,3970,20241023,-20.65,1876,20231222,67.91,3970,-20.65,20241023,1922,63.89,20240102,3970,-20.65,20241023,1876,67.91,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N 20241119,160831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,-110,5,-3.32,400584905,124628,69.03,3310,3315,3150,4300,2320,3310,3214.27,2.16,0,-39517,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,699,-25.20,2.51,12,0.57,-127.00,1273.00,3970,20241023,-19.40,1876,20231222,70.58,3970,-19.40,20241023,1922,66.49,20240102,3970,-19.40,20241023,1876,70.58,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N 20241119,150844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,-110,5,-3.32,379186045,117927,65.32,3310,3315,3150,4300,2320,3310,3215.43,2.16,0,-37416,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,699,-25.20,2.51,12,0.54,-127.00,1273.00,3970,20241023,-19.40,1876,20231222,70.58,3970,-19.40,20241023,1922,66.49,20240102,3970,-19.40,20241023,1876,70.58,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N 20241119,140844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,-110,5,-3.32,359585290,111800,61.93,3310,3315,3150,4300,2320,3310,3216.33,2.16,0,-36560,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,699,-25.20,2.51,12,0.51,-127.00,1273.00,3970,20241023,-19.40,1876,20231222,70.58,3970,-19.40,20241023,1922,66.49,20240102,3970,-19.40,20241023,1876,70.58,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N diff --git a/187790/price/prices-20241101.csv b/187790/price/prices-20241101.csv index ca07c8c43cd3..23701511a2d2 100644 --- a/187790/price/prices-20241101.csv +++ b/187790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160909,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241120,150919,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241120,140922,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241120,130924,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241120,120922,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241120,110924,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241120,100921,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241120,090921,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20241119,160831,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20241119,150845,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20241119,140844,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N diff --git a/187870/price/prices-20241101.csv b/187870/price/prices-20241101.csv index 32301360aec3..9cfc36672f18 100644 --- a/187870/price/prices-20241101.csv +++ b/187870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160909,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12750,110,2,0.87,42948720,3382,92.61,12630,12750,12520,16430,8850,12640,12699.21,0.75,0,62,12933,12786,12603,12456,12273,12860,12530,35,3790,500,8840,10,1,7036609,897,12.46,0.63,12,0.05,1023.00,20221.00,17570,20240618,-27.43,11250,20240805,13.33,17570,-27.43,20240618,11250,13.33,20240805,17570,-27.43,20240618,11250,13.33,20240805,0.71,N,187870,500,35 억,,52513,N,N,0,N,00,N +20241120,150920,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12750,110,2,0.87,40157650,3163,86.61,12630,12750,12520,16430,8850,12640,12696.06,0.75,0,80,12933,12786,12603,12456,12273,12860,12530,35,3790,500,8840,10,1,7036609,897,12.46,0.63,12,0.04,1023.00,20221.00,17570,20240618,-27.43,11250,20240805,13.33,17570,-27.43,20240618,11250,13.33,20240805,17570,-27.43,20240618,11250,13.33,20240805,0.71,N,187870,500,35 억,,52513,N,N,0,N,00,N +20241120,140922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12710,70,2,0.55,23251250,1835,50.25,12630,12740,12520,16430,8850,12640,12670.98,0.75,0,-71,12933,12786,12603,12456,12273,12860,12530,35,3790,500,8840,10,1,7036609,894,12.42,0.63,12,0.03,1023.00,20221.00,17570,20240618,-27.66,11250,20240805,12.98,17570,-27.66,20240618,11250,12.98,20240805,17570,-27.66,20240618,11250,12.98,20240805,0.71,N,187870,500,35 억,,52513,N,N,0,N,00,N +20241120,130924,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12690,50,2,0.40,19141040,1512,41.40,12630,12690,12520,16430,8850,12640,12659.42,0.75,0,-44,12933,12786,12603,12456,12273,12860,12530,35,3790,500,8840,10,1,7036609,893,12.40,0.63,12,0.02,1023.00,20221.00,17570,20240618,-27.77,11250,20240805,12.80,17570,-27.77,20240618,11250,12.80,20240805,17570,-27.77,20240618,11250,12.80,20240805,0.71,N,187870,500,35 억,,52513,N,N,0,N,00,N +20241120,120922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12680,40,2,0.32,10396720,822,22.51,12630,12690,12520,16430,8850,12640,12648.08,0.75,0,-64,12933,12786,12603,12456,12273,12860,12530,35,3790,500,8840,10,1,7036609,892,12.39,0.63,12,0.01,1023.00,20221.00,17570,20240618,-27.83,11250,20240805,12.71,17570,-27.83,20240618,11250,12.71,20240805,17570,-27.83,20240618,11250,12.71,20240805,0.71,N,187870,500,35 억,,52513,N,N,0,N,00,N +20241120,110925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12640,0,3,0.00,1921590,152,4.16,12630,12690,12520,16430,8850,12640,12642.04,0.75,0,-31,12933,12786,12603,12456,12273,12860,12530,35,3790,500,8840,10,1,7036609,889,12.36,0.63,12,0.00,1023.00,20221.00,17570,20240618,-28.06,11250,20240805,12.36,17570,-28.06,20240618,11250,12.36,20240805,17570,-28.06,20240618,11250,12.36,20240805,0.71,N,187870,500,35 억,,52513,N,N,0,N,00,N +20241120,100922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12640,0,3,0.00,707680,56,1.53,12630,12640,12520,16430,8850,12640,12637.14,0.75,0,-11,12933,12786,12603,12456,12273,12860,12530,35,3790,500,8840,10,1,7036609,889,12.36,0.63,12,0.00,1023.00,20221.00,17570,20240618,-28.06,11250,20240805,12.36,17570,-28.06,20240618,11250,12.36,20240805,17570,-28.06,20240618,11250,12.36,20240805,0.71,N,187870,500,35 억,,52513,N,N,0,N,00,N +20241120,090921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12640,0,3,0.00,37900,3,0.08,12630,12640,12630,16430,8850,12640,12633.33,0.75,0,-2,12933,12786,12603,12456,12273,12860,12530,35,3790,500,8840,10,1,7036609,889,12.36,0.63,12,0.00,1023.00,20221.00,17570,20240618,-28.06,11250,20240805,12.36,17570,-28.06,20240618,11250,12.36,20240805,17570,-28.06,20240618,11250,12.36,20240805,0.71,N,187870,500,35 억,,52513,N,N,0,N,00,N 20241119,160832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12640,90,2,0.72,45852810,3652,99.19,12420,12750,12420,16310,8790,12550,12555.53,0.75,0,3,13636,13092,12446,11902,11256,13365,12175,35,3760,500,8780,10,1,7036609,889,12.36,0.63,12,0.05,1023.00,20221.00,17570,20240618,-28.06,11250,20240805,12.36,17570,-28.06,20240618,11250,12.36,20240805,17570,-28.06,20240618,11250,12.36,20240805,0.71,N,187870,500,35 억,,52504,N,N,0,N,00,N 20241119,150845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12550,0,3,0.00,44740490,3564,96.80,12420,12750,12420,16310,8790,12550,12553.45,0.75,0,3,13636,13092,12446,11902,11256,13365,12175,35,3760,500,8780,10,1,7036609,883,12.27,0.62,12,0.05,1023.00,20221.00,17570,20240618,-28.57,11250,20240805,11.56,17570,-28.57,20240618,11250,11.56,20240805,17570,-28.57,20240618,11250,11.56,20240805,0.71,N,187870,500,35 억,,52504,N,N,0,N,00,N 20241119,140845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12580,30,2,0.24,36080550,2876,78.11,12420,12750,12420,16310,8790,12550,12545.39,0.75,0,49,13636,13092,12446,11902,11256,13365,12175,35,3760,500,8780,10,1,7036609,885,12.30,0.62,12,0.04,1023.00,20221.00,17570,20240618,-28.40,11250,20240805,11.82,17570,-28.40,20240618,11250,11.82,20240805,17570,-28.40,20240618,11250,11.82,20240805,0.71,N,187870,500,35 억,,52504,N,N,0,N,00,N diff --git a/188260/price/prices-20241101.csv b/188260/price/prices-20241101.csv index f6c7949c4873..78a63cc95ff0 100644 --- a/188260/price/prices-20241101.csv +++ b/188260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160909,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2800,100,2,3.70,308723590,109206,492.01,2660,2960,2660,3510,1890,2700,2826.98,0.94,0,26258,2853,2776,2723,2646,2593,2750,2620,36,810,500,1620,5,1,7228470,202,-2.10,1.28,12,1.51,-1334.00,2190.00,5700,20240826,-50.88,2465,20241115,13.59,5700,-50.88,20240826,2465,13.59,20241115,5700,-50.88,20240826,2465,13.59,20241115,0.00,N,188260,500,36 억,,68014,N,N,0,N,00,N +20241120,150920,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2785,85,2,3.15,304701935,107766,485.52,2660,2960,2660,3510,1890,2700,2827.44,0.94,0,26252,2853,2776,2723,2646,2593,2750,2620,36,810,500,1620,5,1,7228470,201,-2.09,1.27,12,1.49,-1334.00,2190.00,5700,20240826,-51.14,2465,20241115,12.98,5700,-51.14,20240826,2465,12.98,20241115,5700,-51.14,20240826,2465,12.98,20241115,0.00,N,188260,500,36 억,,68014,N,N,0,N,00,N +20241120,140922,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2805,105,2,3.89,288258550,101869,458.95,2660,2960,2660,3510,1890,2700,2829.70,0.94,0,23496,2853,2776,2723,2646,2593,2750,2620,36,810,500,1620,5,1,7228470,203,-2.10,1.28,12,1.41,-1334.00,2190.00,5700,20240826,-50.79,2465,20241115,13.79,5700,-50.79,20240826,2465,13.79,20241115,5700,-50.79,20240826,2465,13.79,20241115,0.00,N,188260,500,36 억,,68014,N,N,0,N,00,N +20241120,130925,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2805,105,2,3.89,275899215,97427,438.94,2660,2960,2660,3510,1890,2700,2831.86,0.94,0,22030,2853,2776,2723,2646,2593,2750,2620,36,810,500,1620,5,1,7228470,203,-2.10,1.28,12,1.35,-1334.00,2190.00,5700,20240826,-50.79,2465,20241115,13.79,5700,-50.79,20240826,2465,13.79,20241115,5700,-50.79,20240826,2465,13.79,20241115,0.00,N,188260,500,36 억,,68014,N,N,0,N,00,N +20241120,120923,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2815,115,2,4.26,255061360,89978,405.38,2660,2960,2660,3510,1890,2700,2834.71,0.94,0,17875,2853,2776,2723,2646,2593,2750,2620,36,810,500,1620,5,1,7228470,203,-2.11,1.29,12,1.24,-1334.00,2190.00,5700,20240826,-50.61,2465,20241115,14.20,5700,-50.61,20240826,2465,14.20,20241115,5700,-50.61,20240826,2465,14.20,20241115,0.00,N,188260,500,36 억,,68014,N,N,0,N,00,N +20241120,110925,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2795,95,2,3.52,232877955,82053,369.67,2660,2960,2660,3510,1890,2700,2838.14,0.94,0,14750,2853,2776,2723,2646,2593,2750,2620,36,810,500,1620,5,1,7228470,202,-2.10,1.28,12,1.14,-1334.00,2190.00,5700,20240826,-50.96,2465,20241115,13.39,5700,-50.96,20240826,2465,13.39,20241115,5700,-50.96,20240826,2465,13.39,20241115,0.00,N,188260,500,36 억,,68014,N,N,0,N,00,N +20241120,100922,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2785,85,2,3.15,46538075,16820,75.78,2660,2830,2660,3510,1890,2700,2766.83,0.94,0,-15,2853,2776,2723,2646,2593,2750,2620,36,810,500,1620,5,1,7228470,201,-2.09,1.27,12,0.23,-1334.00,2190.00,5700,20240826,-51.14,2465,20241115,12.98,5700,-51.14,20240826,2465,12.98,20241115,5700,-51.14,20240826,2465,12.98,20241115,0.00,N,188260,500,36 억,,68014,N,N,0,N,00,N +20241120,090921,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2720,20,2,0.74,5115670,1902,8.57,2660,2720,2660,3510,1890,2700,2689.63,0.94,0,421,2853,2776,2723,2646,2593,2750,2620,36,810,500,1620,5,1,7228470,197,-2.04,1.24,12,0.03,-1334.00,2190.00,5700,20240826,-52.28,2465,20241115,10.34,5700,-52.28,20240826,2465,10.34,20241115,5700,-52.28,20240826,2465,10.34,20241115,0.00,N,188260,500,36 억,,68014,N,N,0,N,00,N 20241119,160832,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2700,-30,5,-1.10,59896180,22094,40.51,2800,2800,2670,3545,1915,2730,2710.97,0.89,0,3684,2883,2806,2703,2626,2523,2845,2665,36,815,500,1630,5,1,7228470,195,-2.02,1.23,12,0.31,-1334.00,2190.00,6060,20231110,-55.45,2465,20241115,9.53,5700,-52.63,20240826,2465,9.53,20241115,5700,-52.63,20240826,2465,9.53,20241115,0.00,N,188260,500,36 억,,64330,N,N,0,N,00,N 20241119,150845,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2715,-15,5,-0.55,52351320,19303,35.39,2800,2800,2670,3545,1915,2730,2712.08,0.89,0,3430,2883,2806,2703,2626,2523,2845,2665,36,815,500,1630,5,1,7228470,196,-2.04,1.24,12,0.27,-1334.00,2190.00,6060,20231110,-55.20,2465,20241115,10.14,5700,-52.37,20240826,2465,10.14,20241115,5700,-52.37,20240826,2465,10.14,20241115,0.00,N,188260,500,36 억,,64330,N,N,0,N,00,N 20241119,140845,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2735,5,2,0.18,35438285,13054,23.94,2800,2800,2670,3545,1915,2730,2714.75,0.89,0,2378,2883,2806,2703,2626,2523,2845,2665,36,815,500,1630,5,1,7228470,198,-2.05,1.25,12,0.18,-1334.00,2190.00,6060,20231110,-54.87,2465,20241115,10.95,5700,-52.02,20240826,2465,10.95,20241115,5700,-52.02,20240826,2465,10.95,20241115,0.00,N,188260,500,36 억,,64330,N,N,0,N,00,N diff --git a/189300/price/prices-20241101.csv b/189300/price/prices-20241101.csv index 50ce46830d65..863b2b1e6c9d 100644 --- a/189300/price/prices-20241101.csv +++ b/189300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160910,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,42700,-1750,5,-3.94,5401490900,125643,95.17,44800,45200,42600,57700,31150,44450,42991.43,10.46,0,-34020,46716,45582,44566,43432,42416,46150,44000,54,13250,500,32000,50,1,10733334,4583,77.50,1.64,12,1.17,551.00,25993.00,82400,20240104,-48.18,42600,20241120,0.23,82400,-48.18,20240104,42600,0.23,20241120,82400,-48.18,20240104,42600,0.23,20241120,2.14,N,189300,500,53 억,,1122379,N,N,530,N,00,N +20241120,150920,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,42800,-1650,5,-3.71,5128026850,119243,90.32,44800,45200,42600,57700,31150,44450,43004.85,10.46,0,-33288,46716,45582,44566,43432,42416,46150,44000,54,13250,500,32000,50,1,10733334,4594,77.68,1.65,12,1.11,551.00,25993.00,82400,20240104,-48.06,42600,20241120,0.47,82400,-48.06,20240104,42600,0.47,20241120,82400,-48.06,20240104,42600,0.47,20241120,2.14,N,189300,500,53 억,,1122379,N,N,125,N,00,N +20241120,140922,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,43000,-1450,5,-3.26,4600561900,106944,81.01,44800,45200,42600,57700,31150,44450,43018.42,10.46,0,-30957,46716,45582,44566,43432,42416,46150,44000,54,13250,500,32000,50,1,10733334,4615,78.04,1.65,12,1.00,551.00,25993.00,82400,20240104,-47.82,42600,20241120,0.94,82400,-47.82,20240104,42600,0.94,20241120,82400,-47.82,20240104,42600,0.94,20241120,2.14,N,189300,500,53 억,,1122379,N,N,125,N,00,N +20241120,130925,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,42950,-1500,5,-3.37,4282222600,99534,75.39,44800,45200,42600,57700,31150,44450,43022.71,10.46,0,-31870,46716,45582,44566,43432,42416,46150,44000,54,13250,500,32000,50,1,10733334,4610,77.95,1.65,12,0.93,551.00,25993.00,82400,20240104,-47.88,42600,20241120,0.82,82400,-47.88,20240104,42600,0.82,20241120,82400,-47.88,20240104,42600,0.82,20241120,2.14,N,189300,500,53 억,,1122379,N,N,125,N,00,N +20241120,120923,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,43050,-1400,5,-3.15,4011018350,93216,70.61,44800,45200,42600,57700,31150,44450,43029.29,10.46,0,-31208,46716,45582,44566,43432,42416,46150,44000,54,13250,500,32000,50,1,10733334,4621,78.13,1.66,12,0.87,551.00,25993.00,82400,20240104,-47.75,42600,20241120,1.06,82400,-47.75,20240104,42600,1.06,20241120,82400,-47.75,20240104,42600,1.06,20241120,2.14,N,189300,500,53 억,,1122379,N,N,125,N,00,N +20241120,110925,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,42750,-1700,5,-3.82,3596672400,83529,63.27,44800,45200,42600,57700,31150,44450,43058.97,10.46,0,-31273,46716,45582,44566,43432,42416,46150,44000,54,13250,500,32000,50,1,10733334,4589,77.59,1.64,12,0.78,551.00,25993.00,82400,20240104,-48.12,42600,20241120,0.35,82400,-48.12,20240104,42600,0.35,20241120,82400,-48.12,20240104,42600,0.35,20241120,2.14,N,189300,500,53 억,,1122379,N,N,125,N,00,N +20241120,100922,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,42900,-1550,5,-3.49,2524746250,58458,44.28,44800,45200,42650,57700,31150,44450,43189.06,10.46,0,-26798,46716,45582,44566,43432,42416,46150,44000,54,13250,500,32000,50,1,10733334,4605,77.86,1.65,12,0.54,551.00,25993.00,82400,20240104,-47.94,42650,20241120,0.59,82400,-47.94,20240104,42650,0.59,20241120,82400,-47.94,20240104,42650,0.59,20241120,2.14,N,189300,500,53 억,,1122379,N,N,125,N,00,N +20241120,090922,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,43550,-900,5,-2.02,582492600,13250,10.04,44800,45200,43450,57700,31150,44450,43961.71,10.46,0,-8468,46716,45582,44566,43432,42416,46150,44000,54,13250,500,32000,50,1,10733334,4674,79.04,1.68,12,0.12,551.00,25993.00,82400,20240104,-47.15,42800,20241115,1.75,82400,-47.15,20240104,42800,1.75,20241115,82400,-47.15,20240104,42800,1.75,20241115,2.14,N,189300,500,53 억,,1122379,N,N,125,N,00,N 20241119,160832,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,44450,550,2,1.25,5862813750,131296,129.21,44300,45700,43550,57000,30750,43900,44653.64,10.41,0,7032,46866,45382,44366,42882,41866,44875,42375,54,13100,500,31600,50,1,10733334,4771,80.67,1.71,12,1.22,551.00,25993.00,82400,20240104,-46.06,42800,20241115,3.86,82400,-46.06,20240104,42800,3.86,20241115,82400,-46.06,20240104,42800,3.86,20241115,2.08,N,189300,500,53 억,,1117563,N,N,125,N,00,N 20241119,150845,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,44250,350,2,0.80,5706371950,127771,125.74,44300,45700,43550,57000,30750,43900,44660.93,10.41,0,7720,46866,45382,44366,42882,41866,44875,42375,54,13100,500,31600,50,1,10733334,4750,80.31,1.70,12,1.19,551.00,25993.00,82400,20240104,-46.30,42800,20241115,3.39,82400,-46.30,20240104,42800,3.39,20241115,82400,-46.30,20240104,42800,3.39,20241115,2.08,N,189300,500,53 억,,1117563,N,N,432,N,00,N 20241119,140845,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,44250,350,2,0.80,4732258650,105603,103.92,44300,45700,43850,57000,30750,43900,44811.78,10.41,0,7072,46866,45382,44366,42882,41866,44875,42375,54,13100,500,31600,50,1,10733334,4750,80.31,1.70,12,0.98,551.00,25993.00,82400,20240104,-46.30,42800,20241115,3.39,82400,-46.30,20240104,42800,3.39,20241115,82400,-46.30,20240104,42800,3.39,20241115,2.08,N,189300,500,53 억,,1117563,N,N,432,N,00,N diff --git a/189330/price/prices-20241101.csv b/189330/price/prices-20241101.csv index 1b6f61ca8b32..94017ebf6ef9 100644 --- a/189330/price/prices-20241101.csv +++ b/189330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160910,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6650,230,2,3.58,131988200,20292,7.38,6580,6650,6440,8340,4500,6420,6503.14,0.18,0,4256,7826,7122,6746,6042,5666,7475,6395,30,1920,500,4490,10,1,6092284,405,-6.26,2.73,12,0.33,-1063.00,2432.00,18090,20240315,-63.24,6070,20241114,9.56,18090,-63.24,20240315,6070,9.56,20241114,18090,-63.24,20240315,6070,9.56,20241114,0.91,N,189330,500,30 억,,11257,N,N,0,N,00,N +20241120,150920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6540,120,2,1.87,114802310,17693,6.44,6580,6580,6440,8340,4500,6420,6488.57,0.18,0,4334,7826,7122,6746,6042,5666,7475,6395,30,1920,500,4490,10,1,6092284,398,-6.15,2.69,12,0.29,-1063.00,2432.00,18090,20240315,-63.85,6070,20241114,7.74,18090,-63.85,20240315,6070,7.74,20241114,18090,-63.85,20240315,6070,7.74,20241114,0.91,N,189330,500,30 억,,11257,N,N,0,N,00,N +20241120,140923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6520,100,2,1.56,99265120,15313,5.57,6580,6580,6440,8340,4500,6420,6482.41,0.18,0,4317,7826,7122,6746,6042,5666,7475,6395,30,1920,500,4490,10,1,6092284,397,-6.13,2.68,12,0.25,-1063.00,2432.00,18090,20240315,-63.96,6070,20241114,7.41,18090,-63.96,20240315,6070,7.41,20241114,18090,-63.96,20240315,6070,7.41,20241114,0.91,N,189330,500,30 억,,11257,N,N,0,N,00,N +20241120,130925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6560,140,2,2.18,83718090,12915,4.70,6580,6580,6440,8340,4500,6420,6482.24,0.18,0,3385,7826,7122,6746,6042,5666,7475,6395,30,1920,500,4490,10,1,6092284,400,-6.17,2.70,12,0.21,-1063.00,2432.00,18090,20240315,-63.74,6070,20241114,8.07,18090,-63.74,20240315,6070,8.07,20241114,18090,-63.74,20240315,6070,8.07,20241114,0.91,N,189330,500,30 억,,11257,N,N,0,N,00,N +20241120,120923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6510,90,2,1.40,78314280,12087,4.40,6580,6580,6440,8340,4500,6420,6479.22,0.18,0,3196,7826,7122,6746,6042,5666,7475,6395,30,1920,500,4490,10,1,6092284,397,-6.12,2.68,12,0.20,-1063.00,2432.00,18090,20240315,-64.01,6070,20241114,7.25,18090,-64.01,20240315,6070,7.25,20241114,18090,-64.01,20240315,6070,7.25,20241114,0.91,N,189330,500,30 억,,11257,N,N,0,N,00,N +20241120,110925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6510,90,2,1.40,55692920,8596,3.13,6580,6580,6440,8340,4500,6420,6478.93,0.18,0,1594,7826,7122,6746,6042,5666,7475,6395,30,1920,500,4490,10,1,6092284,397,-6.12,2.68,12,0.14,-1063.00,2432.00,18090,20240315,-64.01,6070,20241114,7.25,18090,-64.01,20240315,6070,7.25,20241114,18090,-64.01,20240315,6070,7.25,20241114,0.91,N,189330,500,30 억,,11257,N,N,0,N,00,N +20241120,100923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6490,70,2,1.09,37554130,5788,2.11,6580,6580,6440,8340,4500,6420,6488.27,0.18,0,1321,7826,7122,6746,6042,5666,7475,6395,30,1920,500,4490,10,1,6092284,395,-6.11,2.67,12,0.10,-1063.00,2432.00,18090,20240315,-64.12,6070,20241114,6.92,18090,-64.12,20240315,6070,6.92,20241114,18090,-64.12,20240315,6070,6.92,20241114,0.91,N,189330,500,30 억,,11257,N,N,0,N,00,N +20241120,090922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6470,50,2,0.78,14229060,2185,0.79,6580,6580,6440,8340,4500,6420,6512.16,0.18,0,686,7826,7122,6746,6042,5666,7475,6395,30,1920,500,4490,10,1,6092284,394,-6.09,2.66,12,0.04,-1063.00,2432.00,18090,20240315,-64.23,6070,20241114,6.59,18090,-64.23,20240315,6070,6.59,20241114,18090,-64.23,20240315,6070,6.59,20241114,0.91,N,189330,500,30 억,,11257,N,N,0,N,00,N 20241119,160832,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,-10,5,-0.16,1899309000,273862,3591.16,6410,7450,6370,8350,4510,6430,6935.50,0.37,0,-11558,6696,6562,6386,6252,6076,6630,6320,30,1920,500,4500,10,1,6092284,391,-6.04,2.64,12,4.50,-1063.00,2432.00,18090,20240315,-64.51,6070,20241114,5.77,18090,-64.51,20240315,6070,5.77,20241114,18090,-64.51,20240315,6070,5.77,20241114,0.92,N,189330,500,30 억,,22757,N,N,0,N,00,N 20241119,150846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6500,70,2,1.09,1872191640,269649,3535.92,6410,7450,6370,8350,4510,6430,6943.07,0.37,0,-10886,6696,6562,6386,6252,6076,6630,6320,30,1920,500,4500,10,1,6092284,396,-6.11,2.67,12,4.43,-1063.00,2432.00,18090,20240315,-64.07,6070,20241114,7.08,18090,-64.07,20240315,6070,7.08,20241114,18090,-64.07,20240315,6070,7.08,20241114,0.92,N,189330,500,30 억,,22757,N,N,0,N,00,N 20241119,140845,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6410,-20,5,-0.31,1841276660,264886,3473.46,6410,7450,6370,8350,4510,6430,6951.20,0.37,0,-8690,6696,6562,6386,6252,6076,6630,6320,30,1920,500,4500,10,1,6092284,391,-6.03,2.64,12,4.35,-1063.00,2432.00,18090,20240315,-64.57,6070,20241114,5.60,18090,-64.57,20240315,6070,5.60,20241114,18090,-64.57,20240315,6070,5.60,20241114,0.92,N,189330,500,30 억,,22757,N,N,0,N,00,N diff --git a/189350/price/prices-20241101.csv b/189350/price/prices-20241101.csv index aaf799c46579..b3b7724d87a9 100644 --- a/189350/price/prices-20241101.csv +++ b/189350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160910,57,100.00,KONEX,,,N,N,N,N, ,N,1989,161,2,8.81,1989,1,0.99,1989,1989,1989,2100,1554,1828,1989.00,23.54,0,0,2145,1986,1669,1510,1193,2066,1590,24,272,500,1090,1,1,4800000,95,99.45,2.77,12,0.00,20.00,718.00,2760,20231228,-27.93,1352,20241119,47.12,2750,-27.67,20240102,1352,47.12,20241119,2760,-27.93,20231228,1352,47.12,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241120,150921,57,100.00,KONEX,,,N,N,N,N, ,N,1828,0,3,0.00,0,0,0.00,0,0,0,2100,1554,1828,0.00,23.54,0,0,2145,1986,1669,1510,1193,2066,1590,24,272,500,1090,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2760,20231228,-33.77,1352,20241119,35.21,2750,-33.53,20240102,1352,35.21,20241119,2760,-33.77,20231228,1352,35.21,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241120,140923,57,100.00,KONEX,,,N,N,N,N, ,N,1828,0,3,0.00,0,0,0.00,0,0,0,2100,1554,1828,0.00,23.54,0,0,2145,1986,1669,1510,1193,2066,1590,24,272,500,1090,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2760,20231228,-33.77,1352,20241119,35.21,2750,-33.53,20240102,1352,35.21,20241119,2760,-33.77,20231228,1352,35.21,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241120,130926,57,100.00,KONEX,,,N,N,N,N, ,N,1828,0,3,0.00,0,0,0.00,0,0,0,2100,1554,1828,0.00,23.54,0,0,2145,1986,1669,1510,1193,2066,1590,24,272,500,1090,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2760,20231228,-33.77,1352,20241119,35.21,2750,-33.53,20240102,1352,35.21,20241119,2760,-33.77,20231228,1352,35.21,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241120,120923,57,100.00,KONEX,,,N,N,N,N, ,N,1828,0,3,0.00,0,0,0.00,0,0,0,2100,1554,1828,0.00,23.54,0,0,2145,1986,1669,1510,1193,2066,1590,24,272,500,1090,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2760,20231228,-33.77,1352,20241119,35.21,2750,-33.53,20240102,1352,35.21,20241119,2760,-33.77,20231228,1352,35.21,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241120,110926,57,100.00,KONEX,,,N,N,N,N, ,N,1828,0,3,0.00,0,0,0.00,0,0,0,2100,1554,1828,0.00,23.54,0,0,2145,1986,1669,1510,1193,2066,1590,24,272,500,1090,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2760,20231228,-33.77,1352,20241119,35.21,2750,-33.53,20240102,1352,35.21,20241119,2760,-33.77,20231228,1352,35.21,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241120,100923,57,100.00,KONEX,,,N,N,N,N, ,N,1828,0,3,0.00,0,0,0.00,0,0,0,2100,1554,1828,0.00,23.54,0,0,2145,1986,1669,1510,1193,2066,1590,24,272,500,1090,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2760,20231228,-33.77,1352,20241119,35.21,2750,-33.53,20240102,1352,35.21,20241119,2760,-33.77,20231228,1352,35.21,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241120,090922,57,100.00,KONEX,,,N,N,N,N, ,N,1828,0,3,0.00,0,0,0.00,0,0,0,2100,1554,1828,0.00,23.54,0,0,2145,1986,1669,1510,1193,2066,1590,24,272,500,1090,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2760,20231228,-33.77,1352,20241119,35.21,2750,-33.53,20240102,1352,35.21,20241119,2760,-33.77,20231228,1352,35.21,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20241119,160833,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1828,238,1,14.97,137503,101,0.00,1352,1828,1352,1828,1352,1590,1361.42,23.54,0,0,1590,1590,1590,1590,1590,1590,1590,24,238,500,950,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2760,20231228,-33.77,1352,20241119,35.21,2750,-33.53,20240102,1352,35.21,20241119,2760,-33.77,20231228,1352,35.21,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20241119,150846,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1828,238,1,14.97,137503,101,0.00,1352,1828,1352,1828,1352,1590,1361.42,23.54,0,0,1590,1590,1590,1590,1590,1590,1590,24,238,500,950,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2760,20231228,-33.77,1352,20241119,35.21,2750,-33.53,20240102,1352,35.21,20241119,2760,-33.77,20231228,1352,35.21,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20241119,140846,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1828,238,1,14.97,137503,101,0.00,1352,1828,1352,1828,1352,1590,1361.42,23.54,0,0,1590,1590,1590,1590,1590,1590,1590,24,238,500,950,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2760,20231228,-33.77,1352,20241119,35.21,2750,-33.53,20240102,1352,35.21,20241119,2760,-33.77,20231228,1352,35.21,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N diff --git a/189690/price/prices-20241101.csv b/189690/price/prices-20241101.csv index f00fe628bd05..18e84dab5a60 100644 --- a/189690/price/prices-20241101.csv +++ b/189690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160910,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2120,5,2,0.24,68151760,32593,258.84,2115,2120,2080,2745,1485,2115,2090.99,0.36,0,-832,2151,2132,2101,2082,2051,2142,2092,137,630,500,1350,5,1,27321969,579,12.25,0.78,06,0.12,173.00,2722.00,4085,20240119,-48.10,2020,20241115,4.95,4085,-48.10,20240119,2020,4.95,20241115,4085,-48.10,20240119,2020,4.95,20241115,1.99,N,189690,500,136 억,,98477,N,N,0,N,00,N +20241120,150921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2090,-25,5,-1.18,64633945,30931,245.64,2115,2120,2080,2745,1485,2115,2089.62,0.36,0,-296,2151,2132,2101,2082,2051,2142,2092,137,630,500,1350,5,1,27321969,571,12.08,0.77,06,0.11,173.00,2722.00,4085,20240119,-48.84,2020,20241115,3.47,4085,-48.84,20240119,2020,3.47,20241115,4085,-48.84,20240119,2020,3.47,20241115,1.99,N,189690,500,136 억,,98477,N,N,0,N,00,N +20241120,140923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2090,-25,5,-1.18,50343595,24067,191.13,2115,2120,2080,2745,1485,2115,2091.81,0.36,0,-296,2151,2132,2101,2082,2051,2142,2092,137,630,500,1350,5,1,27321969,571,12.08,0.77,06,0.09,173.00,2722.00,4085,20240119,-48.84,2020,20241115,3.47,4085,-48.84,20240119,2020,3.47,20241115,4085,-48.84,20240119,2020,3.47,20241115,1.99,N,189690,500,136 억,,98477,N,N,0,N,00,N +20241120,130926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2090,-25,5,-1.18,48047255,22967,182.39,2115,2120,2080,2745,1485,2115,2092.01,0.36,0,-508,2151,2132,2101,2082,2051,2142,2092,137,630,500,1350,5,1,27321969,571,12.08,0.77,06,0.08,173.00,2722.00,4085,20240119,-48.84,2020,20241115,3.47,4085,-48.84,20240119,2020,3.47,20241115,4085,-48.84,20240119,2020,3.47,20241115,1.99,N,189690,500,136 억,,98477,N,N,0,N,00,N +20241120,120924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2105,-10,5,-0.47,47190100,22556,179.13,2115,2120,2080,2745,1485,2115,2092.13,0.36,0,-484,2151,2132,2101,2082,2051,2142,2092,137,630,500,1350,5,1,27321969,575,12.17,0.77,06,0.08,173.00,2722.00,4085,20240119,-48.47,2020,20241115,4.21,4085,-48.47,20240119,2020,4.21,20241115,4085,-48.47,20240119,2020,4.21,20241115,1.99,N,189690,500,136 억,,98477,N,N,0,N,00,N +20241120,110926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2110,-5,5,-0.24,44014025,21043,167.11,2115,2120,2080,2745,1485,2115,2091.62,0.36,0,152,2151,2132,2101,2082,2051,2142,2092,137,630,500,1350,5,1,27321969,576,12.20,0.78,06,0.08,173.00,2722.00,4085,20240119,-48.35,2020,20241115,4.46,4085,-48.35,20240119,2020,4.46,20241115,4085,-48.35,20240119,2020,4.46,20241115,1.99,N,189690,500,136 억,,98477,N,N,0,N,00,N +20241120,100923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2105,-10,5,-0.47,28180990,13464,106.93,2115,2120,2085,2745,1485,2115,2093.06,0.36,0,-221,2151,2132,2101,2082,2051,2142,2092,137,630,500,1350,5,1,27321969,575,12.17,0.77,06,0.05,173.00,2722.00,4085,20240119,-48.47,2020,20241115,4.21,4085,-48.47,20240119,2020,4.21,20241115,4085,-48.47,20240119,2020,4.21,20241115,1.99,N,189690,500,136 억,,98477,N,N,0,N,00,N +20241120,090923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2120,5,2,0.24,226320,107,0.85,2115,2120,2115,2745,1485,2115,2115.14,0.36,0,-98,2151,2132,2101,2082,2051,2142,2092,137,630,500,1350,5,1,27321969,579,12.25,0.78,06,0.00,173.00,2722.00,4085,20240119,-48.10,2020,20241115,4.95,4085,-48.10,20240119,2020,4.95,20241115,4085,-48.10,20240119,2020,4.95,20241115,1.99,N,189690,500,136 억,,98477,N,N,0,N,00,N 20241119,160833,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2115,20,2,0.95,26275645,12475,55.75,2070,2120,2070,2720,1470,2095,2106.26,0.37,0,-3756,2145,2120,2095,2070,2045,2132,2082,137,625,500,1340,5,1,27321969,578,12.23,0.78,06,0.05,173.00,2722.00,4085,20240119,-48.23,2020,20241115,4.70,4085,-48.23,20240119,2020,4.70,20241115,4085,-48.23,20240119,2020,4.70,20241115,2.02,N,189690,500,136 억,,102233,N,N,0,N,00,N 20241119,150846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2115,20,2,0.95,24145900,11468,51.25,2070,2120,2070,2720,1470,2095,2105.50,0.37,0,-3756,2145,2120,2095,2070,2045,2132,2082,137,625,500,1340,5,1,27321969,578,12.23,0.78,06,0.04,173.00,2722.00,4085,20240119,-48.23,2020,20241115,4.70,4085,-48.23,20240119,2020,4.70,20241115,4085,-48.23,20240119,2020,4.70,20241115,2.02,N,189690,500,136 억,,102233,N,N,0,N,00,N 20241119,140846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2115,20,2,0.95,24080460,11437,51.12,2070,2120,2070,2720,1470,2095,2105.49,0.37,0,-3756,2145,2120,2095,2070,2045,2132,2082,137,625,500,1340,5,1,27321969,578,12.23,0.78,06,0.04,173.00,2722.00,4085,20240119,-48.23,2020,20241115,4.70,4085,-48.23,20240119,2020,4.70,20241115,4085,-48.23,20240119,2020,4.70,20241115,2.02,N,189690,500,136 억,,102233,N,N,0,N,00,N diff --git a/189860/price/prices-20241101.csv b/189860/price/prices-20241101.csv index c3654ea06064..8a851eff7c8f 100644 --- a/189860/price/prices-20241101.csv +++ b/189860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4595,-170,5,-3.57,272589760,57441,83.38,4765,4875,4595,6190,3340,4765,4745.59,1.70,0,-3017,4915,4840,4705,4630,4495,4877,4667,48,1425,500,2950,5,1,9698780,446,-11.90,1.47,12,0.59,-386.00,3130.00,8450,20240529,-45.62,3825,20240307,20.13,8450,-45.62,20240529,3825,20.13,20240307,8450,-45.62,20240529,3825,20.13,20240307,0.02,N,189860,500,48 억,,165312,N,N,0,N,00,N +20241120,150921,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4665,-100,5,-2.10,263307710,55442,80.48,4765,4875,4600,6190,3340,4765,4749.25,1.70,0,-3037,4915,4840,4705,4630,4495,4877,4667,48,1425,500,2950,5,1,9698780,452,-12.09,1.49,12,0.57,-386.00,3130.00,8450,20240529,-44.79,3825,20240307,21.96,8450,-44.79,20240529,3825,21.96,20240307,8450,-44.79,20240529,3825,21.96,20240307,0.02,N,189860,500,48 억,,165312,N,N,0,N,00,N +20241120,140923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4685,-80,5,-1.68,213724755,44790,65.02,4765,4875,4650,6190,3340,4765,4771.71,1.70,0,290,4915,4840,4705,4630,4495,4877,4667,48,1425,500,2950,5,1,9698780,454,-12.14,1.50,12,0.46,-386.00,3130.00,8450,20240529,-44.56,3825,20240307,22.48,8450,-44.56,20240529,3825,22.48,20240307,8450,-44.56,20240529,3825,22.48,20240307,0.02,N,189860,500,48 억,,165312,N,N,0,N,00,N +20241120,130926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4670,-95,5,-1.99,190050545,39721,57.66,4765,4875,4670,6190,3340,4765,4784.64,1.70,0,-2686,4915,4840,4705,4630,4495,4877,4667,48,1425,500,2950,5,1,9698780,453,-12.10,1.49,12,0.41,-386.00,3130.00,8450,20240529,-44.73,3825,20240307,22.09,8450,-44.73,20240529,3825,22.09,20240307,8450,-44.73,20240529,3825,22.09,20240307,0.02,N,189860,500,48 억,,165312,N,N,0,N,00,N +20241120,120924,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4710,-55,5,-1.15,163903520,34150,49.57,4765,4875,4710,6190,3340,4765,4799.52,1.70,0,1245,4915,4840,4705,4630,4495,4877,4667,48,1425,500,2950,5,1,9698780,457,-12.20,1.50,12,0.35,-386.00,3130.00,8450,20240529,-44.26,3825,20240307,23.14,8450,-44.26,20240529,3825,23.14,20240307,8450,-44.26,20240529,3825,23.14,20240307,0.02,N,189860,500,48 억,,165312,N,N,0,N,00,N +20241120,110926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4755,-10,5,-0.21,142750770,29679,43.08,4765,4875,4750,6190,3340,4765,4809.82,1.70,0,306,4915,4840,4705,4630,4495,4877,4667,48,1425,500,2950,5,1,9698780,461,-12.32,1.52,12,0.31,-386.00,3130.00,8450,20240529,-43.73,3825,20240307,24.31,8450,-43.73,20240529,3825,24.31,20240307,8450,-43.73,20240529,3825,24.31,20240307,0.02,N,189860,500,48 억,,165312,N,N,0,N,00,N +20241120,100923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4830,65,2,1.36,116546315,24185,35.11,4765,4875,4765,6190,3340,4765,4818.95,1.70,0,-1698,4915,4840,4705,4630,4495,4877,4667,48,1425,500,2950,5,1,9698780,468,-12.51,1.54,12,0.25,-386.00,3130.00,8450,20240529,-42.84,3825,20240307,26.27,8450,-42.84,20240529,3825,26.27,20240307,8450,-42.84,20240529,3825,26.27,20240307,0.02,N,189860,500,48 억,,165312,N,N,0,N,00,N +20241120,090923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4830,65,2,1.36,32307560,6751,9.80,4765,4840,4765,6190,3340,4765,4785.60,1.70,0,-3229,4915,4840,4705,4630,4495,4877,4667,48,1425,500,2950,5,1,9698780,468,-12.51,1.54,12,0.07,-386.00,3130.00,8450,20240529,-42.84,3825,20240307,26.27,8450,-42.84,20240529,3825,26.27,20240307,8450,-42.84,20240529,3825,26.27,20240307,0.02,N,189860,500,48 억,,165312,N,N,0,N,00,N 20241119,160833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4765,195,2,4.27,321053550,68216,128.35,4580,4780,4570,5940,3200,4570,4706.42,1.63,0,6477,4776,4672,4586,4482,4396,4725,4535,48,1370,500,2830,5,1,9698780,462,-12.34,1.52,12,0.70,-386.00,3130.00,8450,20240529,-43.61,3825,20240307,24.58,8450,-43.61,20240529,3825,24.58,20240307,8450,-43.61,20240529,3825,24.58,20240307,0.02,N,189860,500,48 억,,158453,N,N,0,N,00,N 20241119,150846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4750,180,2,3.94,315457455,67040,126.14,4580,4780,4570,5940,3200,4570,4705.51,1.63,0,6513,4776,4672,4586,4482,4396,4725,4535,48,1370,500,2830,5,1,9698780,461,-12.31,1.52,12,0.69,-386.00,3130.00,8450,20240529,-43.79,3825,20240307,24.18,8450,-43.79,20240529,3825,24.18,20240307,8450,-43.79,20240529,3825,24.18,20240307,0.02,N,189860,500,48 억,,158453,N,N,0,N,00,N 20241119,140846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4725,155,2,3.39,288277995,61281,115.30,4580,4780,4570,5940,3200,4570,4704.20,1.63,0,5689,4776,4672,4586,4482,4396,4725,4535,48,1370,500,2830,5,1,9698780,458,-12.24,1.51,12,0.63,-386.00,3130.00,8450,20240529,-44.08,3825,20240307,23.53,8450,-44.08,20240529,3825,23.53,20240307,8450,-44.08,20240529,3825,23.53,20240307,0.02,N,189860,500,48 억,,158453,N,N,0,N,00,N diff --git a/189980/price/prices-20241101.csv b/189980/price/prices-20241101.csv index 6f27ce021441..1d1f94bb9033 100644 --- a/189980/price/prices-20241101.csv +++ b/189980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160911,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1612,-7,5,-0.43,39245635,24342,116.25,1609,1621,1601,2100,1134,1619,1612.26,0.21,0,4838,1637,1628,1620,1611,1603,1632,1615,40,481,100,1160,1,1,40137827,647,7.57,0.62,12,0.06,213.00,2586.00,3055,20240619,-47.23,1500,20241114,7.47,3055,-47.23,20240619,1500,7.47,20241114,3055,-47.23,20240619,1500,7.47,20241114,1.55,N,189980,100,40 억,,85581,N,N,0,N,00,N +20241120,150922,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1613,-6,5,-0.37,37742528,23409,111.79,1609,1621,1601,2100,1134,1619,1612.31,0.21,0,4753,1637,1628,1620,1611,1603,1632,1615,40,481,100,1160,1,1,40137827,647,7.57,0.62,12,0.06,213.00,2586.00,3055,20240619,-47.20,1500,20241114,7.53,3055,-47.20,20240619,1500,7.53,20241114,3055,-47.20,20240619,1500,7.53,20241114,1.55,N,189980,100,40 억,,85581,N,N,0,N,00,N +20241120,140924,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1619,0,3,0.00,33850089,20997,100.27,1609,1621,1601,2100,1134,1619,1612.14,0.21,0,4755,1637,1628,1620,1611,1603,1632,1615,40,481,100,1160,1,1,40137827,650,7.60,0.63,12,0.05,213.00,2586.00,3055,20240619,-47.00,1500,20241114,7.93,3055,-47.00,20240619,1500,7.93,20241114,3055,-47.00,20240619,1500,7.93,20241114,1.55,N,189980,100,40 억,,85581,N,N,0,N,00,N +20241120,130926,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1619,0,3,0.00,31541642,19571,93.46,1609,1621,1601,2100,1134,1619,1611.65,0.21,0,4755,1637,1628,1620,1611,1603,1632,1615,40,481,100,1160,1,1,40137827,650,7.60,0.63,12,0.05,213.00,2586.00,3055,20240619,-47.00,1500,20241114,7.93,3055,-47.00,20240619,1500,7.93,20241114,3055,-47.00,20240619,1500,7.93,20241114,1.55,N,189980,100,40 억,,85581,N,N,0,N,00,N +20241120,120924,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1619,0,3,0.00,26771273,16625,79.39,1609,1621,1601,2100,1134,1619,1610.30,0.21,0,4615,1637,1628,1620,1611,1603,1632,1615,40,481,100,1160,1,1,40137827,650,7.60,0.63,12,0.04,213.00,2586.00,3055,20240619,-47.00,1500,20241114,7.93,3055,-47.00,20240619,1500,7.93,20241114,3055,-47.00,20240619,1500,7.93,20241114,1.55,N,189980,100,40 억,,85581,N,N,0,N,00,N +20241120,110927,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1620,1,2,0.06,23769986,14771,70.54,1609,1621,1601,2100,1134,1619,1609.23,0.21,0,4634,1637,1628,1620,1611,1603,1632,1615,40,481,100,1160,1,1,40137827,650,7.61,0.63,12,0.04,213.00,2586.00,3055,20240619,-46.97,1500,20241114,8.00,3055,-46.97,20240619,1500,8.00,20241114,3055,-46.97,20240619,1500,8.00,20241114,1.55,N,189980,100,40 억,,85581,N,N,0,N,00,N +20241120,100924,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1611,-8,5,-0.49,6981469,4341,20.73,1609,1617,1601,2100,1134,1619,1608.26,0.21,0,665,1637,1628,1620,1611,1603,1632,1615,40,481,100,1160,1,1,40137827,647,7.56,0.62,12,0.01,213.00,2586.00,3055,20240619,-47.27,1500,20241114,7.40,3055,-47.27,20240619,1500,7.40,20241114,3055,-47.27,20240619,1500,7.40,20241114,1.55,N,189980,100,40 억,,85581,N,N,0,N,00,N +20241120,090923,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1609,-10,5,-0.62,2113748,1313,6.27,1609,1614,1608,2100,1134,1619,1609.86,0.21,0,-96,1637,1628,1620,1611,1603,1632,1615,40,481,100,1160,1,1,40137827,646,7.55,0.62,12,0.00,213.00,2586.00,3055,20240619,-47.33,1500,20241114,7.27,3055,-47.33,20240619,1500,7.27,20241114,3055,-47.33,20240619,1500,7.27,20241114,1.55,N,189980,100,40 억,,85581,N,N,0,N,00,N 20241119,160834,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1619,2,2,0.12,33839948,20902,25.02,1614,1629,1612,2100,1132,1617,1618.98,0.21,0,-418,1653,1635,1615,1597,1577,1644,1606,40,483,100,1160,1,1,40137827,650,7.60,0.63,12,0.05,213.00,2586.00,3055,20240619,-47.00,1500,20241114,7.93,3055,-47.00,20240619,1500,7.93,20241114,3055,-47.00,20240619,1500,7.93,20241114,1.59,N,189980,100,40 억,,86011,N,N,0,N,00,N 20241119,150847,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1627,10,2,0.62,14305267,8837,10.58,1614,1629,1612,2100,1132,1617,1618.79,0.21,0,-265,1653,1635,1615,1597,1577,1644,1606,40,483,100,1160,1,1,40137827,653,7.64,0.63,12,0.02,213.00,2586.00,3055,20240619,-46.74,1500,20241114,8.47,3055,-46.74,20240619,1500,8.47,20241114,3055,-46.74,20240619,1500,8.47,20241114,1.59,N,189980,100,40 억,,86011,N,N,0,N,00,N 20241119,140846,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1623,6,2,0.37,13105640,8097,9.69,1614,1629,1612,2100,1132,1617,1618.58,0.21,0,-196,1653,1635,1615,1597,1577,1644,1606,40,483,100,1160,1,1,40137827,651,7.62,0.63,12,0.02,213.00,2586.00,3055,20240619,-46.87,1500,20241114,8.20,3055,-46.87,20240619,1500,8.20,20241114,3055,-46.87,20240619,1500,8.20,20241114,1.59,N,189980,100,40 억,,86011,N,N,0,N,00,N diff --git a/190510/price/prices-20241101.csv b/190510/price/prices-20241101.csv index 0f34205f049f..12608120930b 100644 --- a/190510/price/prices-20241101.csv +++ b/190510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160911,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12690,90,2,0.71,583096420,46067,34.70,12600,12840,12390,16380,8820,12600,12657.39,1.81,0,713,13166,12882,12606,12322,12046,13025,12465,83,3780,500,9320,10,1,16264384,2064,8.75,1.36,12,0.28,1450.00,9358.00,23500,20240129,-46.00,9750,20240805,30.15,23500,-46.00,20240129,9750,30.15,20240805,23500,-46.00,20240129,9750,30.15,20240805,3.67,N,190510,500,83 억,,294511,N,N,78,N,00,N +20241120,150922,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12640,40,2,0.32,562457160,44438,33.47,12600,12840,12390,16380,8820,12600,12657.15,1.81,0,900,13166,12882,12606,12322,12046,13025,12465,83,3780,500,9320,10,1,16264384,2056,8.72,1.35,12,0.27,1450.00,9358.00,23500,20240129,-46.21,9750,20240805,29.64,23500,-46.21,20240129,9750,29.64,20240805,23500,-46.21,20240129,9750,29.64,20240805,3.67,N,190510,500,83 억,,294511,N,N,0,N,00,N +20241120,140924,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12750,150,2,1.19,281975950,22474,16.93,12600,12770,12390,16380,8820,12600,12546.72,1.81,0,2729,13166,12882,12606,12322,12046,13025,12465,83,3780,500,9320,10,1,16264384,2074,8.79,1.36,12,0.14,1450.00,9358.00,23500,20240129,-45.74,9750,20240805,30.77,23500,-45.74,20240129,9750,30.77,20240805,23500,-45.74,20240129,9750,30.77,20240805,3.67,N,190510,500,83 억,,294511,N,N,0,N,00,N +20241120,130927,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12550,-50,5,-0.40,206854230,16515,12.44,12600,12700,12390,16380,8820,12600,12525.14,1.81,0,2627,13166,12882,12606,12322,12046,13025,12465,83,3780,500,9320,10,1,16264384,2041,8.66,1.34,12,0.10,1450.00,9358.00,23500,20240129,-46.60,9750,20240805,28.72,23500,-46.60,20240129,9750,28.72,20240805,23500,-46.60,20240129,9750,28.72,20240805,3.67,N,190510,500,83 억,,294511,N,N,0,N,00,N +20241120,120925,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12530,-70,5,-0.56,176970450,14129,10.64,12600,12700,12390,16380,8820,12600,12525.23,1.81,0,1763,13166,12882,12606,12322,12046,13025,12465,83,3780,500,9320,10,1,16264384,2038,8.64,1.34,12,0.09,1450.00,9358.00,23500,20240129,-46.68,9750,20240805,28.51,23500,-46.68,20240129,9750,28.51,20240805,23500,-46.68,20240129,9750,28.51,20240805,3.67,N,190510,500,83 억,,294511,N,N,0,N,00,N +20241120,110927,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12580,-20,5,-0.16,134665670,10754,8.10,12600,12700,12390,16380,8820,12600,12522.23,1.81,0,1193,13166,12882,12606,12322,12046,13025,12465,83,3780,500,9320,10,1,16264384,2046,8.68,1.34,12,0.07,1450.00,9358.00,23500,20240129,-46.47,9750,20240805,29.03,23500,-46.47,20240129,9750,29.03,20240805,23500,-46.47,20240129,9750,29.03,20240805,3.67,N,190510,500,83 억,,294511,N,N,0,N,00,N +20241120,100924,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12450,-150,5,-1.19,88786630,7091,5.34,12600,12700,12390,16380,8820,12600,12520.81,1.81,0,-257,13166,12882,12606,12322,12046,13025,12465,83,3780,500,9320,10,1,16264384,2025,8.59,1.33,12,0.04,1450.00,9358.00,23500,20240129,-47.02,9750,20240805,27.69,23500,-47.02,20240129,9750,27.69,20240805,23500,-47.02,20240129,9750,27.69,20240805,3.67,N,190510,500,83 억,,294511,N,N,0,N,00,N +20241120,090923,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12650,50,2,0.40,14450210,1147,0.86,12600,12700,12570,16380,8820,12600,12598.23,1.81,0,-265,13166,12882,12606,12322,12046,13025,12465,83,3780,500,9320,10,1,16264384,2057,8.72,1.35,12,0.01,1450.00,9358.00,23500,20240129,-46.17,9750,20240805,29.74,23500,-46.17,20240129,9750,29.74,20240805,23500,-46.17,20240129,9750,29.74,20240805,3.67,N,190510,500,83 억,,294511,N,N,0,N,00,N 20241119,160834,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12600,130,2,1.04,1673792470,132291,177.33,12470,12890,12330,16210,8730,12470,12652.41,1.94,0,-20931,13016,12742,12336,12062,11656,12880,12200,83,3740,500,9220,10,1,16264384,2049,8.69,1.35,12,0.81,1450.00,9358.00,23500,20240129,-46.38,9750,20240805,29.23,23500,-46.38,20240129,9750,29.23,20240805,23500,-46.38,20240129,9750,29.23,20240805,3.67,N,190510,500,83 억,,314840,N,N,117,N,00,N 20241119,150847,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12600,130,2,1.04,1650433700,130439,174.84,12470,12890,12330,16210,8730,12470,12652.92,1.94,0,-20908,13016,12742,12336,12062,11656,12880,12200,83,3740,500,9220,10,1,16264384,2049,8.69,1.35,12,0.80,1450.00,9358.00,23500,20240129,-46.38,9750,20240805,29.23,23500,-46.38,20240129,9750,29.23,20240805,23500,-46.38,20240129,9750,29.23,20240805,3.67,N,190510,500,83 억,,314840,N,N,117,N,00,N 20241119,140847,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12570,100,2,0.80,1406378890,111152,148.99,12470,12890,12330,16210,8730,12470,12652.75,1.94,0,-21534,13016,12742,12336,12062,11656,12880,12200,83,3740,500,9220,10,1,16264384,2044,8.67,1.34,12,0.68,1450.00,9358.00,23500,20240129,-46.51,9750,20240805,28.92,23500,-46.51,20240129,9750,28.92,20240805,23500,-46.51,20240129,9750,28.92,20240805,3.67,N,190510,500,83 억,,314840,N,N,117,N,00,N diff --git a/190650/price/prices-20241101.csv b/190650/price/prices-20241101.csv index a172bfa94bc1..25eea20d6c2f 100644 --- a/190650/price/prices-20241101.csv +++ b/190650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5420,50,2,0.93,38902600,7163,736.18,5390,5600,5280,6980,3760,5370,5431.05,1.16,0,-29,5470,5420,5330,5280,5190,5445,5305,319,1610,5000,3650,10,1,6388000,346,5.96,0.37,03,0.11,909.00,14561.00,7060,20240701,-23.23,5020,20241114,7.97,7060,-23.23,20240701,5020,7.97,20241114,7060,-23.23,20240701,5020,7.97,20241114,0.80,N,190650,5000,319 억,,74000,N,N,0,N,00,N +20241120,150922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5480,110,2,2.05,29102830,5365,551.39,5390,5600,5280,6980,3760,5370,5424.57,1.16,0,221,5470,5420,5330,5280,5190,5445,5305,319,1610,5000,3650,10,1,6388000,350,6.03,0.38,03,0.08,909.00,14561.00,7060,20240701,-22.38,5020,20241114,9.16,7060,-22.38,20240701,5020,9.16,20241114,7060,-22.38,20240701,5020,9.16,20241114,0.80,N,190650,5000,319 억,,74000,N,N,0,N,00,N +20241120,140924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5480,110,2,2.05,28262130,5210,535.46,5390,5600,5280,6980,3760,5370,5424.59,1.16,0,221,5470,5420,5330,5280,5190,5445,5305,319,1610,5000,3650,10,1,6388000,350,6.03,0.38,03,0.08,909.00,14561.00,7060,20240701,-22.38,5020,20241114,9.16,7060,-22.38,20240701,5020,9.16,20241114,7060,-22.38,20240701,5020,9.16,20241114,0.80,N,190650,5000,319 억,,74000,N,N,0,N,00,N +20241120,130927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5590,220,2,4.10,23100720,4270,438.85,5390,5600,5280,6980,3760,5370,5410.00,1.16,0,-46,5470,5420,5330,5280,5190,5445,5305,319,1610,5000,3650,10,1,6388000,357,6.15,0.38,03,0.07,909.00,14561.00,7060,20240701,-20.82,5020,20241114,11.35,7060,-20.82,20240701,5020,11.35,20241114,7060,-20.82,20240701,5020,11.35,20241114,0.80,N,190650,5000,319 억,,74000,N,N,0,N,00,N +20241120,120925,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5460,90,2,1.68,19087950,3539,363.72,5390,5540,5280,6980,3760,5370,5393.60,1.16,0,-8,5470,5420,5330,5280,5190,5445,5305,319,1610,5000,3650,10,1,6388000,349,6.01,0.37,03,0.06,909.00,14561.00,7060,20240701,-22.66,5020,20241114,8.76,7060,-22.66,20240701,5020,8.76,20241114,7060,-22.66,20240701,5020,8.76,20241114,0.80,N,190650,5000,319 억,,74000,N,N,0,N,00,N +20241120,110927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5470,100,2,1.86,15281470,2842,292.09,5390,5490,5280,6980,3760,5370,5377.01,1.16,0,-4,5470,5420,5330,5280,5190,5445,5305,319,1610,5000,3650,10,1,6388000,349,6.02,0.38,03,0.04,909.00,14561.00,7060,20240701,-22.52,5020,20241114,8.96,7060,-22.52,20240701,5020,8.96,20241114,7060,-22.52,20240701,5020,8.96,20241114,0.80,N,190650,5000,319 억,,74000,N,N,0,N,00,N +20241120,100924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5380,10,2,0.19,5058760,946,97.23,5390,5390,5280,6980,3760,5370,5347.53,1.16,0,-5,5470,5420,5330,5280,5190,5445,5305,319,1610,5000,3650,10,1,6388000,344,5.92,0.37,03,0.01,909.00,14561.00,7060,20240701,-23.80,5020,20241114,7.17,7060,-23.80,20240701,5020,7.17,20241114,7060,-23.80,20240701,5020,7.17,20241114,0.80,N,190650,5000,319 억,,74000,N,N,0,N,00,N +20241120,090924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5390,20,2,0.37,5390,1,0.10,5390,5390,5390,6980,3760,5370,5390.00,1.16,0,0,5470,5420,5330,5280,5190,5445,5305,319,1610,5000,3650,10,1,6388000,344,5.93,0.37,03,0.00,909.00,14561.00,7060,20240701,-23.65,5020,20241114,7.37,7060,-23.65,20240701,5020,7.37,20241114,7060,-23.65,20240701,5020,7.37,20241114,0.80,N,190650,5000,319 억,,74000,N,N,0,N,00,N 20241119,160834,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5370,140,2,2.68,5107820,962,13.36,5300,5380,5240,6790,3670,5230,5309.58,1.16,0,13,5443,5336,5283,5176,5123,5310,5150,319,1560,5000,3550,10,1,6388000,343,5.91,0.37,03,0.02,909.00,14561.00,7060,20240701,-23.94,5020,20241114,6.97,7060,-23.94,20240701,5020,6.97,20241114,7060,-23.94,20240701,5020,6.97,20241114,0.80,N,190650,5000,319 억,,73987,N,N,0,N,00,N 20241119,150847,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5370,140,2,2.68,4305220,812,11.28,5300,5380,5240,6790,3670,5230,5302.00,1.16,0,14,5443,5336,5283,5176,5123,5310,5150,319,1560,5000,3550,10,1,6388000,343,5.91,0.37,03,0.01,909.00,14561.00,7060,20240701,-23.94,5020,20241114,6.97,7060,-23.94,20240701,5020,6.97,20241114,7060,-23.94,20240701,5020,6.97,20241114,0.80,N,190650,5000,319 억,,73987,N,N,0,N,00,N 20241119,140847,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5380,150,2,2.87,4246160,801,11.13,5300,5380,5240,6790,3670,5230,5301.07,1.16,0,15,5443,5336,5283,5176,5123,5310,5150,319,1560,5000,3550,10,1,6388000,344,5.92,0.37,03,0.01,909.00,14561.00,7060,20240701,-23.80,5020,20241114,7.17,7060,-23.80,20240701,5020,7.17,20241114,7060,-23.80,20240701,5020,7.17,20241114,0.80,N,190650,5000,319 억,,73987,N,N,0,N,00,N diff --git a/191410/price/prices-20241101.csv b/191410/price/prices-20241101.csv index 4ffc214740a7..7679252916b6 100644 --- a/191410/price/prices-20241101.csv +++ b/191410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1599,-1,5,-0.06,5091532,3190,13.80,1600,1601,1588,2080,1120,1600,1596.09,0.25,0,9,1652,1626,1591,1565,1530,1639,1578,56,480,500,1050,1,1,11204255,179,-106.60,0.82,12,0.03,-15.00,1957.00,3550,20240531,-54.96,1540,20241118,3.83,3550,-54.96,20240531,1540,3.83,20241118,3550,-54.96,20240531,1540,3.83,20241118,0.15,N,191410,500,56 억,,28554,N,N,0,N,00,N +20241120,150923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1599,-1,5,-0.06,5003587,3135,13.56,1600,1601,1588,2080,1120,1600,1596.04,0.25,0,9,1652,1626,1591,1565,1530,1639,1578,56,480,500,1050,1,1,11204255,179,-106.60,0.82,12,0.03,-15.00,1957.00,3550,20240531,-54.96,1540,20241118,3.83,3550,-54.96,20240531,1540,3.83,20241118,3550,-54.96,20240531,1540,3.83,20241118,0.15,N,191410,500,56 억,,28554,N,N,0,N,00,N +20241120,140925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1599,-1,5,-0.06,4997191,3131,13.55,1600,1601,1588,2080,1120,1600,1596.04,0.25,0,9,1652,1626,1591,1565,1530,1639,1578,56,480,500,1050,1,1,11204255,179,-106.60,0.82,12,0.03,-15.00,1957.00,3550,20240531,-54.96,1540,20241118,3.83,3550,-54.96,20240531,1540,3.83,20241118,3550,-54.96,20240531,1540,3.83,20241118,0.15,N,191410,500,56 억,,28554,N,N,0,N,00,N +20241120,130927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1599,-1,5,-0.06,4403723,2758,11.93,1600,1601,1588,2080,1120,1600,1596.71,0.25,0,-132,1652,1626,1591,1565,1530,1639,1578,56,480,500,1050,1,1,11204255,179,-106.60,0.82,12,0.02,-15.00,1957.00,3550,20240531,-54.96,1540,20241118,3.83,3550,-54.96,20240531,1540,3.83,20241118,3550,-54.96,20240531,1540,3.83,20241118,0.15,N,191410,500,56 억,,28554,N,N,0,N,00,N +20241120,120925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1599,-1,5,-0.06,4402124,2757,11.93,1600,1601,1588,2080,1120,1600,1596.71,0.25,0,-132,1652,1626,1591,1565,1530,1639,1578,56,480,500,1050,1,1,11204255,179,-106.60,0.82,12,0.02,-15.00,1957.00,3550,20240531,-54.96,1540,20241118,3.83,3550,-54.96,20240531,1540,3.83,20241118,3550,-54.96,20240531,1540,3.83,20241118,0.15,N,191410,500,56 억,,28554,N,N,0,N,00,N +20241120,110927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1600,0,3,0.00,4220898,2643,11.44,1600,1601,1588,2080,1120,1600,1597.01,0.25,0,-132,1652,1626,1591,1565,1530,1639,1578,56,480,500,1050,1,1,11204255,179,-106.67,0.82,12,0.02,-15.00,1957.00,3550,20240531,-54.93,1540,20241118,3.90,3550,-54.93,20240531,1540,3.90,20241118,3550,-54.93,20240531,1540,3.90,20241118,0.15,N,191410,500,56 억,,28554,N,N,0,N,00,N +20241120,100925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1600,0,3,0.00,4211348,2637,11.41,1600,1601,1588,2080,1120,1600,1597.02,0.25,0,-135,1652,1626,1591,1565,1530,1639,1578,56,480,500,1050,1,1,11204255,179,-106.67,0.82,12,0.02,-15.00,1957.00,3550,20240531,-54.93,1540,20241118,3.90,3550,-54.93,20240531,1540,3.90,20241118,3550,-54.93,20240531,1540,3.90,20241118,0.15,N,191410,500,56 억,,28554,N,N,0,N,00,N +20241120,090924,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1600,0,3,0.00,2252829,1408,6.09,1600,1601,1600,2080,1120,1600,1600.02,0.25,0,-49,1652,1626,1591,1565,1530,1639,1578,56,480,500,1050,1,1,11204255,179,-106.67,0.82,12,0.01,-15.00,1957.00,3550,20240531,-54.93,1540,20241118,3.90,3550,-54.93,20240531,1540,3.90,20241118,3550,-54.93,20240531,1540,3.90,20241118,0.15,N,191410,500,56 억,,28554,N,N,0,N,00,N 20241119,160834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1600,60,2,3.90,36576041,23113,101.78,1564,1617,1556,2000,1078,1540,1582.49,0.26,0,-843,1602,1570,1555,1523,1508,1563,1516,56,460,500,1010,1,1,11204255,179,-106.67,0.82,12,0.21,-15.00,1957.00,3550,20240531,-54.93,1540,20241118,3.90,3550,-54.93,20240531,1540,3.90,20241118,3550,-54.93,20240531,1540,3.90,20241118,0.15,N,191410,500,56 억,,29397,N,N,0,N,00,N 20241119,150847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1617,77,2,5.00,33643241,21290,93.76,1564,1617,1556,2000,1078,1540,1580.24,0.26,0,-842,1602,1570,1555,1523,1508,1563,1516,56,460,500,1010,1,1,11204255,181,-107.80,0.83,12,0.19,-15.00,1957.00,3550,20240531,-54.45,1540,20241118,5.00,3550,-54.45,20240531,1540,5.00,20241118,3550,-54.45,20240531,1540,5.00,20241118,0.15,N,191410,500,56 억,,29397,N,N,0,N,00,N 20241119,140847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1588,48,2,3.12,26566872,16863,74.26,1564,1594,1556,2000,1078,1540,1575.45,0.26,0,-834,1602,1570,1555,1523,1508,1563,1516,56,460,500,1010,1,1,11204255,178,-105.87,0.81,12,0.15,-15.00,1957.00,3550,20240531,-55.27,1540,20241118,3.12,3550,-55.27,20240531,1540,3.12,20241118,3550,-55.27,20240531,1540,3.12,20241118,0.15,N,191410,500,56 억,,29397,N,N,0,N,00,N diff --git a/191420/price/prices-20241101.csv b/191420/price/prices-20241101.csv index 85a143900e2f..90214f8afdb4 100644 --- a/191420/price/prices-20241101.csv +++ b/191420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15040,20,2,0.13,61827890,4086,26.39,15590,15590,14890,19520,10520,15020,15131.96,0.63,0,-877,16460,15740,15180,14460,13900,16100,14820,41,4500,500,10510,10,1,8108834,1220,-52.59,2.52,12,0.05,-286.00,5976.00,26100,20240522,-42.38,7750,20231114,94.06,26100,-42.38,20240522,10710,40.43,20240215,26100,-42.38,20240522,10500,43.24,20231127,0.86,N,191420,500,40 억,,51482,N,N,0,N,00,N +20241120,150923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15070,50,2,0.33,49972300,3298,21.30,15590,15590,14890,19520,10520,15020,15152.30,0.63,0,-857,16460,15740,15180,14460,13900,16100,14820,41,4500,500,10510,10,1,8108834,1222,-52.69,2.52,12,0.04,-286.00,5976.00,26100,20240522,-42.26,7750,20231114,94.45,26100,-42.26,20240522,10710,40.71,20240215,26100,-42.26,20240522,10500,43.52,20231127,0.86,N,191420,500,40 억,,51482,N,N,0,N,00,N +20241120,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15070,50,2,0.33,36468060,2395,15.47,15590,15590,15000,19520,10520,15020,15226.75,0.63,0,-685,16460,15740,15180,14460,13900,16100,14820,41,4500,500,10510,10,1,8108834,1222,-52.69,2.52,12,0.03,-286.00,5976.00,26100,20240522,-42.26,7750,20231114,94.45,26100,-42.26,20240522,10710,40.71,20240215,26100,-42.26,20240522,10500,43.52,20231127,0.86,N,191420,500,40 억,,51482,N,N,0,N,00,N +20241120,130928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15150,130,2,0.87,29807670,1952,12.61,15590,15590,15000,19520,10520,15020,15270.32,0.63,0,-604,16460,15740,15180,14460,13900,16100,14820,41,4500,500,10510,10,1,8108834,1228,-52.97,2.54,12,0.02,-286.00,5976.00,26100,20240522,-41.95,7750,20231114,95.48,26100,-41.95,20240522,10710,41.46,20240215,26100,-41.95,20240522,10500,44.29,20231127,0.86,N,191420,500,40 억,,51482,N,N,0,N,00,N +20241120,120926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15200,180,2,1.20,29762280,1949,12.59,15590,15590,15000,19520,10520,15020,15270.54,0.63,0,-602,16460,15740,15180,14460,13900,16100,14820,41,4500,500,10510,10,1,8108834,1233,-53.15,2.54,12,0.02,-286.00,5976.00,26100,20240522,-41.76,7750,20231114,96.13,26100,-41.76,20240522,10710,41.92,20240215,26100,-41.76,20240522,10500,44.76,20231127,0.86,N,191420,500,40 억,,51482,N,N,0,N,00,N +20241120,110928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15180,160,2,1.07,29732050,1947,12.58,15590,15590,15000,19520,10520,15020,15270.70,0.63,0,-602,16460,15740,15180,14460,13900,16100,14820,41,4500,500,10510,10,1,8108834,1231,-53.08,2.54,12,0.02,-286.00,5976.00,26100,20240522,-41.84,7750,20231114,95.87,26100,-41.84,20240522,10710,41.74,20240215,26100,-41.84,20240522,10500,44.57,20231127,0.86,N,191420,500,40 억,,51482,N,N,0,N,00,N +20241120,100925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15270,250,2,1.66,21271690,1385,8.95,15590,15590,15010,19520,10520,15020,15358.62,0.63,0,-583,16460,15740,15180,14460,13900,16100,14820,41,4500,500,10510,10,1,8108834,1238,-53.39,2.56,12,0.02,-286.00,5976.00,26100,20240522,-41.49,7750,20231114,97.03,26100,-41.49,20240522,10710,42.58,20240215,26100,-41.49,20240522,10500,45.43,20231127,0.86,N,191420,500,40 억,,51482,N,N,0,N,00,N +20241120,090924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15190,170,2,1.13,7573860,489,3.16,15590,15590,15010,19520,10520,15020,15488.47,0.63,0,-70,16460,15740,15180,14460,13900,16100,14820,41,4500,500,10510,10,1,8108834,1232,-53.11,2.54,12,0.01,-286.00,5976.00,26100,20240522,-41.80,7750,20231114,96.00,26100,-41.80,20240522,10710,41.83,20240215,26100,-41.80,20240522,10500,44.67,20231127,0.86,N,191420,500,40 억,,51482,N,N,0,N,00,N 20241119,160835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15020,-30,5,-0.20,217012980,14503,126.63,14910,15900,14620,19560,10540,15050,14963.32,0.61,0,1962,15936,15492,15146,14702,14356,15715,14925,41,4510,500,10530,10,1,8108834,1218,-52.52,2.51,12,0.18,-286.00,5976.00,26100,20240522,-42.45,7750,20231114,93.81,26100,-42.45,20240522,10710,40.24,20240215,26100,-42.45,20240522,10500,43.05,20231127,0.88,N,191420,500,40 억,,49555,N,N,0,N,00,N 20241119,150848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14910,-140,5,-0.93,191748560,12818,111.92,14910,15900,14620,19560,10540,15050,14959.32,0.61,0,2182,15936,15492,15146,14702,14356,15715,14925,41,4510,500,10530,10,1,8108834,1209,-52.13,2.49,12,0.16,-286.00,5976.00,26100,20240522,-42.87,7750,20231114,92.39,26100,-42.87,20240522,10710,39.22,20240215,26100,-42.87,20240522,10500,42.00,20231127,0.88,N,191420,500,40 억,,49555,N,N,0,N,00,N 20241119,140847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15040,-10,5,-0.07,184501020,12332,107.67,14910,15900,14620,19560,10540,15050,14961.16,0.61,0,2157,15936,15492,15146,14702,14356,15715,14925,41,4510,500,10530,10,1,8108834,1220,-52.59,2.52,12,0.15,-286.00,5976.00,26100,20240522,-42.38,7750,20231114,94.06,26100,-42.38,20240522,10710,40.43,20240215,26100,-42.38,20240522,10500,43.24,20231127,0.88,N,191420,500,40 억,,49555,N,N,0,N,00,N diff --git a/191600/price/prices-20241101.csv b/191600/price/prices-20241101.csv index 491740642836..a50a0dd75efa 100644 --- a/191600/price/prices-20241101.csv +++ b/191600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160912,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241120,150923,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241120,140925,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241120,130928,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241120,120926,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241120,110928,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241120,100925,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241120,090924,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20241119,160835,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20241119,150848,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20241119,140848,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N diff --git a/192080/price/prices-20241101.csv b/192080/price/prices-20241101.csv index 12b1140ab89a..27a858ba9e98 100644 --- a/192080/price/prices-20241101.csv +++ b/192080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160913,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47800,250,2,0.53,1129415100,23653,154.40,47350,48100,47200,61800,33300,47550,47749.34,17.43,0,-1519,48083,47816,47533,47266,46983,47950,47400,108,14250,500,35180,50,1,21495906,10275,6.91,1.10,12,0.11,6915.00,43526.00,53800,20241104,-11.15,37514,20231130,27.42,53800,-11.15,20241104,39000,22.56,20240416,53800,-11.15,20241104,39000,22.56,20240416,0.90,N,192080,500,108 억,,3746753,N,N,76,N,00,N +20241120,150924,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47950,400,2,0.84,1092143850,22874,149.32,47350,48100,47200,61800,33300,47550,47746.08,17.43,0,-1243,48083,47816,47533,47266,46983,47950,47400,108,14250,500,35180,50,1,21495906,10307,6.93,1.10,12,0.11,6915.00,43526.00,53800,20241104,-10.87,37514,20231130,27.82,53800,-10.87,20241104,39000,22.95,20240416,53800,-10.87,20241104,39000,22.95,20240416,0.90,N,192080,500,108 억,,3746753,N,N,28,N,00,N +20241120,140926,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47950,400,2,0.84,899087450,18853,123.07,47350,48100,47200,61800,33300,47550,47689.36,17.43,0,-883,48083,47816,47533,47266,46983,47950,47400,108,14250,500,35180,50,1,21495906,10307,6.93,1.10,12,0.09,6915.00,43526.00,53800,20241104,-10.87,37514,20231130,27.82,53800,-10.87,20241104,39000,22.95,20240416,53800,-10.87,20241104,39000,22.95,20240416,0.90,N,192080,500,108 억,,3746753,N,N,28,N,00,N +20241120,130928,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,48000,450,2,0.95,777043200,16308,106.46,47350,48100,47200,61800,33300,47550,47647.98,17.43,0,-227,48083,47816,47533,47266,46983,47950,47400,108,14250,500,35180,50,1,21495906,10318,6.94,1.10,12,0.08,6915.00,43526.00,53800,20241104,-10.78,37514,20231130,27.95,53800,-10.78,20241104,39000,23.08,20240416,53800,-10.78,20241104,39000,23.08,20240416,0.90,N,192080,500,108 억,,3746753,N,N,28,N,00,N +20241120,120926,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47900,350,2,0.74,682976900,14344,93.64,47350,48100,47200,61800,33300,47550,47614.12,17.43,0,124,48083,47816,47533,47266,46983,47950,47400,108,14250,500,35180,50,1,21495906,10297,6.93,1.10,12,0.07,6915.00,43526.00,53800,20241104,-10.97,37514,20231130,27.69,53800,-10.97,20241104,39000,22.82,20240416,53800,-10.97,20241104,39000,22.82,20240416,0.90,N,192080,500,108 억,,3746753,N,N,28,N,00,N +20241120,110928,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47650,100,2,0.21,457749400,9641,62.93,47350,47800,47200,61800,33300,47550,47479.45,17.43,0,-766,48083,47816,47533,47266,46983,47950,47400,108,14250,500,35180,50,1,21495906,10243,6.89,1.09,12,0.04,6915.00,43526.00,53800,20241104,-11.43,37514,20231130,27.02,53800,-11.43,20241104,39000,22.18,20240416,53800,-11.43,20241104,39000,22.18,20240416,0.90,N,192080,500,108 억,,3746753,N,N,28,N,00,N +20241120,100926,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47600,50,2,0.11,254064150,5362,35.00,47350,47600,47200,61800,33300,47550,47382.35,17.43,0,123,48083,47816,47533,47266,46983,47950,47400,108,14250,500,35180,50,1,21495906,10232,6.88,1.09,12,0.02,6915.00,43526.00,53800,20241104,-11.52,37514,20231130,26.89,53800,-11.52,20241104,39000,22.05,20240416,53800,-11.52,20241104,39000,22.05,20240416,0.90,N,192080,500,108 억,,3746753,N,N,28,N,00,N +20241120,090925,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47350,-200,5,-0.42,36881900,779,5.09,47350,47450,47300,61800,33300,47550,47345.19,17.43,0,-378,48083,47816,47533,47266,46983,47950,47400,108,14250,500,35180,50,1,21495906,10178,6.85,1.09,12,0.00,6915.00,43526.00,53800,20241104,-11.99,37514,20231130,26.22,53800,-11.99,20241104,39000,21.41,20240416,53800,-11.99,20241104,39000,21.41,20240416,0.90,N,192080,500,108 억,,3746753,N,N,28,N,00,N 20241119,160835,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47550,-50,5,-0.11,725109950,15267,51.87,47350,47800,47250,61800,33350,47600,47494.65,17.44,0,-3891,49533,48566,47383,46416,45233,49050,46900,108,14200,500,35220,50,1,21495906,10221,6.88,1.09,12,0.07,6915.00,43526.00,53800,20241104,-11.62,37514,20231130,26.75,53800,-11.62,20241104,39000,21.92,20240416,53800,-11.62,20241104,39000,21.92,20240416,0.90,N,192080,500,108 억,,3748173,N,N,28,N,00,N 20241119,150848,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47600,0,3,0.00,650451900,13698,46.54,47350,47800,47250,61800,33350,47600,47484.84,17.44,0,-3616,49533,48566,47383,46416,45233,49050,46900,108,14200,500,35220,50,1,21495906,10232,6.88,1.09,12,0.06,6915.00,43526.00,53800,20241104,-11.52,37514,20231130,26.89,53800,-11.52,20241104,39000,22.05,20240416,53800,-11.52,20241104,39000,22.05,20240416,0.90,N,192080,500,108 억,,3748173,N,N,107,N,00,N 20241119,140848,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47550,-50,5,-0.11,568331550,11967,40.66,47350,47800,47250,61800,33350,47600,47491.20,17.44,0,-3306,49533,48566,47383,46416,45233,49050,46900,108,14200,500,35220,50,1,21495906,10221,6.88,1.09,12,0.06,6915.00,43526.00,53800,20241104,-11.62,37514,20231130,26.75,53800,-11.62,20241104,39000,21.92,20240416,53800,-11.62,20241104,39000,21.92,20240416,0.90,N,192080,500,108 억,,3748173,N,N,107,N,00,N diff --git a/192250/price/prices-20241101.csv b/192250/price/prices-20241101.csv index 3074afb0d032..404cd747afc5 100644 --- a/192250/price/prices-20241101.csv +++ b/192250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160913,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7770,0,3,0.00,73516530,9494,134.23,7770,7850,7640,10100,5440,7770,7743.47,0.95,0,-2515,7990,7880,7740,7630,7490,7935,7685,71,2330,1000,5590,10,1,7067125,549,12.07,0.61,12,0.13,644.00,12676.00,17360,20240327,-55.24,7070,20241113,9.90,17360,-55.24,20240327,7070,9.90,20241113,9470,-17.95,20241101,826,840.68,20240806,3.11,N,192250,1000,70 억,,66914,N,N,0,N,00,N +20241120,150924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7830,60,2,0.77,71157040,9191,129.94,7770,7850,7640,10100,5440,7770,7742.03,0.95,0,-2514,7990,7880,7740,7630,7490,7935,7685,71,2330,1000,5590,10,1,7067125,553,12.16,0.62,12,0.13,644.00,12676.00,17360,20240327,-54.90,7070,20241113,10.75,17360,-54.90,20240327,7070,10.75,20241113,9470,-17.32,20241101,826,847.94,20240806,3.11,N,192250,1000,70 억,,66914,N,N,0,N,00,N +20241120,140926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7820,50,2,0.64,47823810,6173,87.28,7770,7830,7640,10100,5440,7770,7747.26,0.95,0,-2343,7990,7880,7740,7630,7490,7935,7685,71,2330,1000,5590,10,1,7067125,553,12.14,0.62,12,0.09,644.00,12676.00,17360,20240327,-54.95,7070,20241113,10.61,17360,-54.95,20240327,7070,10.61,20241113,9470,-17.42,20241101,826,846.73,20240806,3.11,N,192250,1000,70 억,,66914,N,N,0,N,00,N +20241120,130929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7770,0,3,0.00,31282340,4048,57.23,7770,7820,7640,10100,5440,7770,7727.85,0.95,0,-2226,7990,7880,7740,7630,7490,7935,7685,71,2330,1000,5590,10,1,7067125,549,12.07,0.61,12,0.06,644.00,12676.00,17360,20240327,-55.24,7070,20241113,9.90,17360,-55.24,20240327,7070,9.90,20241113,9470,-17.95,20241101,826,840.68,20240806,3.11,N,192250,1000,70 억,,66914,N,N,0,N,00,N +20241120,120926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7800,30,2,0.39,27946180,3618,51.15,7770,7820,7640,10100,5440,7770,7724.21,0.95,0,-2117,7990,7880,7740,7630,7490,7935,7685,71,2330,1000,5590,10,1,7067125,551,12.11,0.62,12,0.05,644.00,12676.00,17360,20240327,-55.07,7070,20241113,10.33,17360,-55.07,20240327,7070,10.33,20241113,9470,-17.63,20241101,826,844.31,20240806,3.11,N,192250,1000,70 억,,66914,N,N,0,N,00,N +20241120,110929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7790,20,2,0.26,25045590,3245,45.88,7770,7820,7640,10100,5440,7770,7718.21,0.95,0,-2029,7990,7880,7740,7630,7490,7935,7685,71,2330,1000,5590,10,1,7067125,551,12.10,0.61,12,0.05,644.00,12676.00,17360,20240327,-55.13,7070,20241113,10.18,17360,-55.13,20240327,7070,10.18,20241113,9470,-17.74,20241101,826,843.10,20240806,3.11,N,192250,1000,70 억,,66914,N,N,0,N,00,N +20241120,100926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7640,-130,5,-1.67,14913150,1932,27.32,7770,7820,7640,10100,5440,7770,7719.02,0.95,0,-1276,7990,7880,7740,7630,7490,7935,7685,71,2330,1000,5590,10,1,7067125,540,11.86,0.60,12,0.03,644.00,12676.00,17360,20240327,-55.99,7070,20241113,8.06,17360,-55.99,20240327,7070,8.06,20241113,9470,-19.32,20241101,826,824.94,20240806,3.11,N,192250,1000,70 억,,66914,N,N,0,N,00,N +20241120,090925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7790,20,2,0.26,598250,77,1.09,7770,7790,7750,10100,5440,7770,7769.48,0.95,0,-28,7990,7880,7740,7630,7490,7935,7685,71,2330,1000,5590,10,1,7067125,551,12.10,0.61,12,0.00,644.00,12676.00,17360,20240327,-55.13,7070,20241113,10.18,17360,-55.13,20240327,7070,10.18,20241113,9470,-17.74,20241101,826,843.10,20240806,3.11,N,192250,1000,70 억,,66914,N,N,0,N,00,N 20241119,160835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7770,40,2,0.52,54598880,7072,44.78,7680,7850,7600,10040,5420,7730,7720.43,0.95,0,16,8010,7870,7590,7450,7170,7940,7520,71,2310,1000,5560,10,1,7067125,549,12.07,0.61,12,0.10,644.00,12676.00,17360,20240327,-55.24,7070,20241113,9.90,17360,-55.24,20240327,7070,9.90,20241113,9470,-17.95,20241101,826,840.68,20240806,3.11,N,192250,1000,70 억,,66905,N,N,0,N,00,N 20241119,150848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7810,80,2,1.03,51778310,6709,42.48,7680,7850,7600,10040,5420,7730,7717.74,0.95,0,26,8010,7870,7590,7450,7170,7940,7520,71,2310,1000,5560,10,1,7067125,552,12.13,0.62,12,0.09,644.00,12676.00,17360,20240327,-55.01,7070,20241113,10.47,17360,-55.01,20240327,7070,10.47,20241113,9470,-17.53,20241101,826,845.52,20240806,3.11,N,192250,1000,70 억,,66905,N,N,0,N,00,N 20241119,140848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7760,30,2,0.39,48713060,6315,39.99,7680,7850,7600,10040,5420,7730,7713.87,0.95,0,67,8010,7870,7590,7450,7170,7940,7520,71,2310,1000,5560,10,1,7067125,548,12.05,0.61,12,0.09,644.00,12676.00,17360,20240327,-55.30,7070,20241113,9.76,17360,-55.30,20240327,7070,9.76,20241113,9470,-18.06,20241101,826,839.47,20240806,3.11,N,192250,1000,70 억,,66905,N,N,0,N,00,N diff --git a/192390/price/prices-20241101.csv b/192390/price/prices-20241101.csv index 271c4b25aa80..7240ea012d58 100644 --- a/192390/price/prices-20241101.csv +++ b/192390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,0,3,0.00,4377494640,851902,32.97,5000,5260,4975,6680,3600,5140,5138.49,1.07,0,45972,6406,5772,5246,4612,4086,5510,4350,55,1540,500,3700,10,1,10924991,562,8.60,0.81,12,7.80,598.00,6383.00,5880,20241119,-12.59,3050,20240530,68.52,5880,-12.59,20241119,3050,68.52,20240530,5880,-12.59,20241119,3050,68.52,20240530,3.28,N,192390,500,54 억,,116489,N,N,0,N,00,N +20241120,150924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,10,2,0.19,4168014090,811165,31.39,5000,5260,4975,6680,3600,5140,5138.30,1.07,0,48935,6406,5772,5246,4612,4086,5510,4350,55,1540,500,3700,10,1,10924991,563,8.61,0.81,12,7.42,598.00,6383.00,5880,20241119,-12.41,3050,20240530,68.85,5880,-12.41,20241119,3050,68.85,20240530,5880,-12.41,20241119,3050,68.85,20240530,3.28,N,192390,500,54 억,,116489,N,N,0,N,00,N +20241120,140926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,40,2,0.78,3606620730,702169,27.18,5000,5260,4975,6680,3600,5140,5136.39,1.07,0,38341,6406,5772,5246,4612,4086,5510,4350,55,1540,500,3700,10,1,10924991,566,8.66,0.81,12,6.43,598.00,6383.00,5880,20241119,-11.90,3050,20240530,69.84,5880,-11.90,20241119,3050,69.84,20240530,5880,-11.90,20241119,3050,69.84,20240530,3.28,N,192390,500,54 억,,116489,N,N,0,N,00,N +20241120,130929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,20,2,0.39,3166818790,616545,23.86,5000,5260,4975,6680,3600,5140,5136.39,1.07,0,34135,6406,5772,5246,4612,4086,5510,4350,55,1540,500,3700,10,1,10924991,564,8.63,0.81,12,5.64,598.00,6383.00,5880,20241119,-12.24,3050,20240530,69.18,5880,-12.24,20241119,3050,69.18,20240530,5880,-12.24,20241119,3050,69.18,20240530,3.28,N,192390,500,54 억,,116489,N,N,0,N,00,N +20241120,120927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5210,70,2,1.36,2864825180,558568,21.62,5000,5250,4975,6680,3600,5140,5128.85,1.07,0,24487,6406,5772,5246,4612,4086,5510,4350,55,1540,500,3700,10,1,10924991,569,8.71,0.82,12,5.11,598.00,6383.00,5880,20241119,-11.39,3050,20240530,70.82,5880,-11.39,20241119,3050,70.82,20240530,5880,-11.39,20241119,3050,70.82,20240530,3.28,N,192390,500,54 억,,116489,N,N,0,N,00,N +20241120,110929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,20,2,0.39,2157879860,422068,16.34,5000,5220,4975,6680,3600,5140,5112.57,1.07,0,-5415,6406,5772,5246,4612,4086,5510,4350,55,1540,500,3700,10,1,10924991,564,8.63,0.81,12,3.86,598.00,6383.00,5880,20241119,-12.24,3050,20240530,69.18,5880,-12.24,20241119,3050,69.18,20240530,5880,-12.24,20241119,3050,69.18,20240530,3.28,N,192390,500,54 억,,116489,N,N,0,N,00,N +20241120,100926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,-10,5,-0.19,1523252230,299142,11.58,5000,5200,4975,6680,3600,5140,5091.91,1.07,0,-7206,6406,5772,5246,4612,4086,5510,4350,55,1540,500,3700,10,1,10924991,560,8.58,0.80,12,2.74,598.00,6383.00,5880,20241119,-12.76,3050,20240530,68.20,5880,-12.76,20241119,3050,68.20,20240530,5880,-12.76,20241119,3050,68.20,20240530,3.28,N,192390,500,54 억,,116489,N,N,0,N,00,N +20241120,090925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,-60,5,-1.17,402624550,80329,3.11,5000,5090,4975,6680,3600,5140,5010.58,1.07,0,4951,6406,5772,5246,4612,4086,5510,4350,55,1540,500,3700,10,1,10924991,555,8.49,0.80,12,0.74,598.00,6383.00,5880,20241119,-13.61,3050,20240530,66.56,5880,-13.61,20241119,3050,66.56,20240530,5880,-13.61,20241119,3050,66.56,20240530,3.28,N,192390,500,54 억,,116489,N,N,0,N,00,N 20241119,160836,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5140,10,2,0.19,13413492975,2548294,159.30,5620,5880,4720,6660,3600,5130,5264.05,1.72,0,-71185,5970,5550,4710,4290,3450,5760,4500,55,1530,500,3690,10,1,10924991,562,8.60,0.81,12,23.33,598.00,6383.00,5880,20241119,-12.59,3050,20240530,68.52,5880,-12.59,20241119,3050,68.52,20240530,5880,-12.59,20241119,3050,68.52,20240530,3.29,N,192390,500,54 억,,187919,N,N,0,N,00,N 20241119,150849,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5120,-10,5,-0.19,12921478885,2452667,153.32,5620,5880,4720,6660,3600,5130,5268.34,1.72,0,-72599,5970,5550,4710,4290,3450,5760,4500,55,1530,500,3690,10,1,10924991,559,8.56,0.80,12,22.45,598.00,6383.00,5880,20241119,-12.93,3050,20240530,67.87,5880,-12.93,20241119,3050,67.87,20240530,5880,-12.93,20241119,3050,67.87,20240530,3.29,N,192390,500,54 억,,187919,N,N,0,N,00,N 20241119,140848,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5020,-110,5,-2.14,11736730125,2222010,138.90,5620,5880,4720,6660,3600,5130,5282.03,1.72,0,-79294,5970,5550,4710,4290,3450,5760,4500,55,1530,500,3690,10,1,10924991,548,8.39,0.79,12,20.34,598.00,6383.00,5880,20241119,-14.63,3050,20240530,64.59,5880,-14.63,20241119,3050,64.59,20240530,5880,-14.63,20241119,3050,64.59,20240530,3.29,N,192390,500,54 억,,187919,N,N,0,N,00,N diff --git a/192400/price/prices-20241101.csv b/192400/price/prices-20241101.csv index 3f36c5530d1b..88bafee9d0b1 100644 --- a/192400/price/prices-20241101.csv +++ b/192400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160913,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22800,100,2,0.44,403260400,17628,120.50,22700,23000,22700,29500,15900,22700,22876.13,12.07,0,525,23500,23100,22800,22400,22100,23050,22350,36,6800,100,16790,50,1,35562185,8108,6.23,0.72,12,0.05,3659.00,31648.00,25450,20240905,-10.41,15290,20240125,49.12,25450,-10.41,20240905,15290,49.12,20240125,25450,-10.41,20240905,15290,49.12,20240125,0.00,N,192400,100,35 억,,4293556,N,N,51,N,00,N +20241120,150924,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22850,150,2,0.66,387704050,16946,115.84,22700,23000,22700,29500,15900,22700,22878.79,12.07,0,736,23500,23100,22800,22400,22100,23050,22350,36,6800,100,16790,50,1,35562185,8126,6.24,0.72,12,0.05,3659.00,31648.00,25450,20240905,-10.22,15290,20240125,49.44,25450,-10.22,20240905,15290,49.44,20240125,25450,-10.22,20240905,15290,49.44,20240125,0.00,N,192400,100,35 억,,4293556,N,N,12,N,00,N +20241120,140926,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,200,2,0.88,294534650,12873,88.00,22700,23000,22700,29500,15900,22700,22880.03,12.07,0,774,23500,23100,22800,22400,22100,23050,22350,36,6800,100,16790,50,1,35562185,8144,6.26,0.72,12,0.04,3659.00,31648.00,25450,20240905,-10.02,15290,20240125,49.77,25450,-10.02,20240905,15290,49.77,20240125,25450,-10.02,20240905,15290,49.77,20240125,0.00,N,192400,100,35 억,,4293556,N,N,12,N,00,N +20241120,130929,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,200,2,0.88,155639100,6800,46.48,22700,23000,22700,29500,15900,22700,22888.10,12.07,0,364,23500,23100,22800,22400,22100,23050,22350,36,6800,100,16790,50,1,35562185,8144,6.26,0.72,12,0.02,3659.00,31648.00,25450,20240905,-10.02,15290,20240125,49.77,25450,-10.02,20240905,15290,49.77,20240125,25450,-10.02,20240905,15290,49.77,20240125,0.00,N,192400,100,35 억,,4293556,N,N,12,N,00,N +20241120,120927,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,200,2,0.88,66235900,2893,19.78,22700,23000,22700,29500,15900,22700,22895.23,12.07,0,-185,23500,23100,22800,22400,22100,23050,22350,36,6800,100,16790,50,1,35562185,8144,6.26,0.72,12,0.01,3659.00,31648.00,25450,20240905,-10.02,15290,20240125,49.77,25450,-10.02,20240905,15290,49.77,20240125,25450,-10.02,20240905,15290,49.77,20240125,0.00,N,192400,100,35 억,,4293556,N,N,12,N,00,N +20241120,110929,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,200,2,0.88,58244750,2544,17.39,22700,23000,22700,29500,15900,22700,22894.95,12.07,0,-114,23500,23100,22800,22400,22100,23050,22350,36,6800,100,16790,50,1,35562185,8144,6.26,0.72,12,0.01,3659.00,31648.00,25450,20240905,-10.02,15290,20240125,49.77,25450,-10.02,20240905,15290,49.77,20240125,25450,-10.02,20240905,15290,49.77,20240125,0.00,N,192400,100,35 억,,4293556,N,N,12,N,00,N +20241120,100926,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22800,100,2,0.44,43536700,1901,12.99,22700,23000,22700,29500,15900,22700,22902.00,12.07,0,150,23500,23100,22800,22400,22100,23050,22350,36,6800,100,16790,50,1,35562185,8108,6.23,0.72,12,0.01,3659.00,31648.00,25450,20240905,-10.41,15290,20240125,49.12,25450,-10.41,20240905,15290,49.12,20240125,25450,-10.41,20240905,15290,49.12,20240125,0.00,N,192400,100,35 억,,4293556,N,N,12,N,00,N +20241120,090926,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,200,2,0.88,4113600,180,1.23,22700,22900,22700,29500,15900,22700,22853.33,12.07,0,-26,23500,23100,22800,22400,22100,23050,22350,36,6800,100,16790,50,1,35562185,8144,6.26,0.72,12,0.00,3659.00,31648.00,25450,20240905,-10.02,15290,20240125,49.77,25450,-10.02,20240905,15290,49.77,20240125,25450,-10.02,20240905,15290,49.77,20240125,0.00,N,192400,100,35 억,,4293556,N,N,12,N,00,N 20241119,160836,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22700,0,3,0.00,335433150,14629,115.64,22700,23200,22500,29500,15900,22700,22929.33,12.09,0,-2904,23433,23066,22833,22466,22233,23250,22650,36,6800,100,16790,50,1,35562185,8073,6.20,0.72,12,0.04,3659.00,31648.00,25450,20240905,-10.81,15290,20240125,48.46,25450,-10.81,20240905,15290,48.46,20240125,25450,-10.81,20240905,15290,48.46,20240125,0.00,N,192400,100,35 억,,4298047,N,N,12,N,00,N 20241119,150849,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22800,100,2,0.44,326824650,14250,112.65,22700,23200,22500,29500,15900,22700,22935.06,12.09,0,-2804,23433,23066,22833,22466,22233,23250,22650,36,6800,100,16790,50,1,35562185,8108,6.23,0.72,12,0.04,3659.00,31648.00,25450,20240905,-10.41,15290,20240125,49.12,25450,-10.41,20240905,15290,49.12,20240125,25450,-10.41,20240905,15290,49.12,20240125,0.00,N,192400,100,35 억,,4298047,N,N,17,N,00,N 20241119,140849,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22950,250,2,1.10,240787750,10482,82.86,22700,23200,22500,29500,15900,22700,22971.55,12.09,0,-1293,23433,23066,22833,22466,22233,23250,22650,36,6800,100,16790,50,1,35562185,8162,6.27,0.73,12,0.03,3659.00,31648.00,25450,20240905,-9.82,15290,20240125,50.10,25450,-9.82,20240905,15290,50.10,20240125,25450,-9.82,20240905,15290,50.10,20240125,0.00,N,192400,100,35 억,,4298047,N,N,17,N,00,N diff --git a/192410/price/prices-20241101.csv b/192410/price/prices-20241101.csv index 0cb215a0f831..0c5c14ccab7c 100644 --- a/192410/price/prices-20241101.csv +++ b/192410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2140,100,2,4.90,125155680,60143,55.39,2040,2150,2040,2650,1430,2040,2080.78,0.64,0,13667,2313,2176,2103,1966,1893,2140,1930,14,610,100,1220,5,1,14235530,305,-1.67,0.52,12,0.42,-1278.00,4113.00,6301,20240711,-66.04,1592,20240528,34.42,6301,-66.04,20240711,1592,34.42,20240528,31500,-93.21,20240711,342,525.73,20240125,0.00,N,192410,100,14 억,,91007,N,N,0,N,00,N +20241120,150925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2110,70,2,3.43,113679800,54760,50.43,2040,2120,2040,2650,1430,2040,2075.96,0.64,0,13006,2313,2176,2103,1966,1893,2140,1930,14,610,100,1220,5,1,14235530,300,-1.65,0.51,12,0.38,-1278.00,4113.00,6301,20240711,-66.51,1592,20240528,32.54,6301,-66.51,20240711,1592,32.54,20240528,31500,-93.30,20240711,342,516.96,20240125,0.00,N,192410,100,14 억,,91007,N,N,0,N,00,N +20241120,140927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2080,40,2,1.96,89312800,43160,39.75,2040,2120,2040,2650,1430,2040,2069.34,0.64,0,9665,2313,2176,2103,1966,1893,2140,1930,14,610,100,1220,5,1,14235530,296,-1.63,0.51,12,0.30,-1278.00,4113.00,6301,20240711,-66.99,1592,20240528,30.65,6301,-66.99,20240711,1592,30.65,20240528,31500,-93.40,20240711,342,508.19,20240125,0.00,N,192410,100,14 억,,91007,N,N,0,N,00,N +20241120,130929,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2080,40,2,1.96,83542240,40377,37.19,2040,2120,2040,2650,1430,2040,2069.06,0.64,0,8248,2313,2176,2103,1966,1893,2140,1930,14,610,100,1220,5,1,14235530,296,-1.63,0.51,12,0.28,-1278.00,4113.00,6301,20240711,-66.99,1592,20240528,30.65,6301,-66.99,20240711,1592,30.65,20240528,31500,-93.40,20240711,342,508.19,20240125,0.00,N,192410,100,14 억,,91007,N,N,0,N,00,N +20241120,120927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2095,55,2,2.70,74954180,36262,33.40,2040,2120,2040,2650,1430,2040,2067.02,0.64,0,7852,2313,2176,2103,1966,1893,2140,1930,14,610,100,1220,5,1,14235530,298,-1.64,0.51,12,0.25,-1278.00,4113.00,6301,20240711,-66.75,1592,20240528,31.60,6301,-66.75,20240711,1592,31.60,20240528,31500,-93.35,20240711,342,512.57,20240125,0.00,N,192410,100,14 억,,91007,N,N,0,N,00,N +20241120,110929,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2070,30,2,1.47,70120660,33948,31.27,2040,2120,2040,2650,1430,2040,2065.53,0.64,0,7594,2313,2176,2103,1966,1893,2140,1930,14,610,100,1220,5,1,14235530,295,-1.62,0.50,12,0.24,-1278.00,4113.00,6301,20240711,-67.15,1592,20240528,30.03,6301,-67.15,20240711,1592,30.03,20240528,31500,-93.43,20240711,342,505.26,20240125,0.00,N,192410,100,14 억,,91007,N,N,0,N,00,N +20241120,100927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2060,20,2,0.98,28891250,13951,12.85,2040,2120,2040,2650,1430,2040,2070.91,0.64,0,477,2313,2176,2103,1966,1893,2140,1930,14,610,100,1220,5,1,14235530,293,-1.61,0.50,12,0.10,-1278.00,4113.00,6301,20240711,-67.31,1592,20240528,29.40,6301,-67.31,20240711,1592,29.40,20240528,31500,-93.46,20240711,342,502.34,20240125,0.00,N,192410,100,14 억,,91007,N,N,0,N,00,N +20241120,090926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2065,25,2,1.23,8970505,4357,4.01,2040,2120,2040,2650,1430,2040,2058.87,0.64,0,925,2313,2176,2103,1966,1893,2140,1930,14,610,100,1220,5,1,14235530,294,-1.62,0.50,12,0.03,-1278.00,4113.00,6301,20240711,-67.23,1592,20240528,29.71,6301,-67.23,20240711,1592,29.71,20240528,31500,-93.44,20240711,342,503.80,20240125,0.00,N,192410,100,14 억,,91007,N,N,0,N,00,N 20241119,160836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,-5,5,-0.24,228561700,107927,56.43,2095,2240,2030,2655,1435,2045,2117.75,0.57,0,9342,2328,2186,2103,1961,1878,2145,1920,14,610,100,1220,5,1,14235530,290,-1.60,0.50,12,0.76,-1278.00,4113.00,6301,20240711,-67.62,1592,20240528,28.14,6301,-67.62,20240711,1592,28.14,20240528,31500,-93.52,20240711,342,496.49,20240125,0.00,N,192410,100,14 억,,81742,N,N,0,N,00,N 20241119,150849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2070,25,2,1.22,212697030,100189,52.38,2095,2240,2030,2655,1435,2045,2122.96,0.57,0,9117,2328,2186,2103,1961,1878,2145,1920,14,610,100,1220,5,1,14235530,295,-1.62,0.50,12,0.70,-1278.00,4113.00,6301,20240711,-67.15,1592,20240528,30.03,6301,-67.15,20240711,1592,30.03,20240528,31500,-93.43,20240711,342,505.26,20240125,0.00,N,192410,100,14 억,,81742,N,N,0,N,00,N 20241119,140849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2070,25,2,1.22,178920745,83915,43.88,2095,2240,2030,2655,1435,2045,2132.17,0.57,0,9352,2328,2186,2103,1961,1878,2145,1920,14,610,100,1220,5,1,14235530,295,-1.62,0.50,12,0.59,-1278.00,4113.00,6301,20240711,-67.15,1592,20240528,30.03,6301,-67.15,20240711,1592,30.03,20240528,31500,-93.43,20240711,342,505.26,20240125,0.00,N,192410,100,14 억,,81742,N,N,0,N,00,N diff --git a/192440/price/prices-20241101.csv b/192440/price/prices-20241101.csv index 40240b906d1f..70363a2fb0ee 100644 --- a/192440/price/prices-20241101.csv +++ b/192440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160914,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19790,-170,5,-0.85,188121520,9500,58.65,20050,20050,19700,25900,13980,19960,19802.27,8.73,0,-2090,20313,20136,19973,19796,19633,20225,19885,31,5940,500,14370,10,1,6216363,1230,2.88,0.26,12,0.15,6861.00,76585.00,36750,20240202,-46.15,19510,20241115,1.44,36750,-46.15,20240202,19510,1.44,20241115,36750,-46.15,20240202,19510,1.44,20241115,0.63,N,192440,500,31 억,,542939,N,N,2,N,00,N +20241120,150925,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19810,-150,5,-0.75,186934120,9440,58.28,20050,20050,19700,25900,13980,19960,19802.34,8.73,0,-2094,20313,20136,19973,19796,19633,20225,19885,31,5940,500,14370,10,1,6216363,1231,2.89,0.26,12,0.15,6861.00,76585.00,36750,20240202,-46.10,19510,20241115,1.54,36750,-46.10,20240202,19510,1.54,20241115,36750,-46.10,20240202,19510,1.54,20241115,0.63,N,192440,500,31 억,,542939,N,N,2,N,00,N +20241120,140927,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19760,-200,5,-1.00,170439720,8605,53.12,20050,20050,19700,25900,13980,19960,19807.06,8.73,0,-2197,20313,20136,19973,19796,19633,20225,19885,31,5940,500,14370,10,1,6216363,1228,2.88,0.26,12,0.14,6861.00,76585.00,36750,20240202,-46.23,19510,20241115,1.28,36750,-46.23,20240202,19510,1.28,20241115,36750,-46.23,20240202,19510,1.28,20241115,0.63,N,192440,500,31 억,,542939,N,N,2,N,00,N +20241120,130930,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19740,-220,5,-1.10,166131500,8387,51.78,20050,20050,19700,25900,13980,19960,19808.22,8.73,0,-1992,20313,20136,19973,19796,19633,20225,19885,31,5940,500,14370,10,1,6216363,1227,2.88,0.26,12,0.13,6861.00,76585.00,36750,20240202,-46.29,19510,20241115,1.18,36750,-46.29,20240202,19510,1.18,20241115,36750,-46.29,20240202,19510,1.18,20241115,0.63,N,192440,500,31 억,,542939,N,N,2,N,00,N +20241120,120927,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19730,-230,5,-1.15,133441380,6737,41.59,20050,20050,19700,25900,13980,19960,19807.24,8.73,0,-1804,20313,20136,19973,19796,19633,20225,19885,31,5940,500,14370,10,1,6216363,1226,2.88,0.26,12,0.11,6861.00,76585.00,36750,20240202,-46.31,19510,20241115,1.13,36750,-46.31,20240202,19510,1.13,20241115,36750,-46.31,20240202,19510,1.13,20241115,0.63,N,192440,500,31 억,,542939,N,N,2,N,00,N +20241120,110930,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19730,-230,5,-1.15,106964740,5394,33.30,20050,20050,19730,25900,13980,19960,19830.32,8.73,0,-1327,20313,20136,19973,19796,19633,20225,19885,31,5940,500,14370,10,1,6216363,1226,2.88,0.26,12,0.09,6861.00,76585.00,36750,20240202,-46.31,19510,20241115,1.13,36750,-46.31,20240202,19510,1.13,20241115,36750,-46.31,20240202,19510,1.13,20241115,0.63,N,192440,500,31 억,,542939,N,N,2,N,00,N +20241120,100927,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19850,-110,5,-0.55,45933910,2311,14.27,20050,20050,19840,25900,13980,19960,19876.21,8.73,0,-300,20313,20136,19973,19796,19633,20225,19885,31,5940,500,14370,10,1,6216363,1234,2.89,0.26,12,0.04,6861.00,76585.00,36750,20240202,-45.99,19510,20241115,1.74,36750,-45.99,20240202,19510,1.74,20241115,36750,-45.99,20240202,19510,1.74,20241115,0.63,N,192440,500,31 억,,542939,N,N,2,N,00,N +20241120,090926,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19970,10,2,0.05,400190,20,0.12,20050,20050,19970,25900,13980,19960,20009.50,8.73,0,9,20313,20136,19973,19796,19633,20225,19885,31,5940,500,14370,10,1,6216363,1241,2.91,0.26,12,0.00,6861.00,76585.00,36750,20240202,-45.66,19510,20241115,2.36,36750,-45.66,20240202,19510,2.36,20241115,36750,-45.66,20240202,19510,2.36,20241115,0.63,N,192440,500,31 억,,542939,N,N,2,N,00,N 20241119,160836,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19960,30,2,0.15,322479620,16198,79.25,19840,20150,19810,25900,13960,19930,19908.61,8.80,0,159,20416,20172,20006,19762,19596,20090,19680,31,5970,500,14340,10,1,6216363,1241,2.91,0.26,12,0.26,6861.00,76585.00,36750,20240202,-45.69,19510,20241115,2.31,36750,-45.69,20240202,19510,2.31,20241115,36750,-45.69,20240202,19510,2.31,20241115,0.59,N,192440,500,31 억,,547280,N,N,2,N,00,N 20241119,150849,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19850,-80,5,-0.40,301140130,15128,74.02,19840,20150,19810,25900,13960,19930,19906.14,8.80,0,427,20416,20172,20006,19762,19596,20090,19680,31,5970,500,14340,10,1,6216363,1234,2.89,0.26,12,0.24,6861.00,76585.00,36750,20240202,-45.99,19510,20241115,1.74,36750,-45.99,20240202,19510,1.74,20241115,36750,-45.99,20240202,19510,1.74,20241115,0.59,N,192440,500,31 억,,547280,N,N,6,N,00,N 20241119,140849,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19840,-90,5,-0.45,243824920,12247,59.92,19840,20150,19840,25900,13960,19930,19908.95,8.80,0,788,20416,20172,20006,19762,19596,20090,19680,31,5970,500,14340,10,1,6216363,1233,2.89,0.26,12,0.20,6861.00,76585.00,36750,20240202,-46.01,19510,20241115,1.69,36750,-46.01,20240202,19510,1.69,20241115,36750,-46.01,20240202,19510,1.69,20241115,0.59,N,192440,500,31 억,,547280,N,N,6,N,00,N diff --git a/192650/price/prices-20241101.csv b/192650/price/prices-20241101.csv index 435d2a6a592c..da754d346324 100644 --- a/192650/price/prices-20241101.csv +++ b/192650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160914,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9010,60,2,0.67,4922036090,538981,80.76,9050,9310,8940,11630,6270,8950,9132.40,57.38,0,57576,9570,9260,8770,8460,7970,9415,8615,72,2680,100,6440,10,1,68890041,6207,39.69,1.49,12,0.78,227.00,6038.00,14400,20240123,-37.43,7250,20240805,24.28,14400,-37.43,20240123,7250,24.28,20240805,14400,-37.43,20240123,7250,24.28,20240805,4.07,N,192650,100,71 억,,39528561,N,N,6,N,00,N +20241120,150925,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8980,30,2,0.34,4799591430,525399,78.72,9050,9310,8940,11630,6270,8950,9135.14,57.38,0,58639,9570,9260,8770,8460,7970,9415,8615,72,2680,100,6440,10,1,68890041,6186,39.56,1.49,12,0.76,227.00,6038.00,14400,20240123,-37.64,7250,20240805,23.86,14400,-37.64,20240123,7250,23.86,20240805,14400,-37.64,20240123,7250,23.86,20240805,4.07,N,192650,100,71 억,,39528561,N,N,614,N,00,N +20241120,140927,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9060,110,2,1.23,4425062970,483916,72.51,9050,9310,8940,11630,6270,8950,9144.28,57.38,0,54395,9570,9260,8770,8460,7970,9415,8615,72,2680,100,6440,10,1,68890041,6241,39.91,1.50,12,0.70,227.00,6038.00,14400,20240123,-37.08,7250,20240805,24.97,14400,-37.08,20240123,7250,24.97,20240805,14400,-37.08,20240123,7250,24.97,20240805,4.07,N,192650,100,71 억,,39528561,N,N,614,N,00,N +20241120,130930,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9020,70,2,0.78,4226348080,461885,69.20,9050,9310,8940,11630,6270,8950,9150.22,57.38,0,51850,9570,9260,8770,8460,7970,9415,8615,72,2680,100,6440,10,1,68890041,6214,39.74,1.49,12,0.67,227.00,6038.00,14400,20240123,-37.36,7250,20240805,24.41,14400,-37.36,20240123,7250,24.41,20240805,14400,-37.36,20240123,7250,24.41,20240805,4.07,N,192650,100,71 억,,39528561,N,N,614,N,00,N +20241120,120928,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9070,120,2,1.34,3991303960,435848,65.30,9050,9310,8940,11630,6270,8950,9157.56,57.38,0,44436,9570,9260,8770,8460,7970,9415,8615,72,2680,100,6440,10,1,68890041,6248,39.96,1.50,12,0.63,227.00,6038.00,14400,20240123,-37.01,7250,20240805,25.10,14400,-37.01,20240123,7250,25.10,20240805,14400,-37.01,20240123,7250,25.10,20240805,4.07,N,192650,100,71 억,,39528561,N,N,614,N,00,N +20241120,110930,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9100,150,2,1.68,3733157390,407261,61.02,9050,9310,8940,11630,6270,8950,9166.50,57.38,0,38144,9570,9260,8770,8460,7970,9415,8615,72,2680,100,6440,10,1,68890041,6269,40.09,1.51,12,0.59,227.00,6038.00,14400,20240123,-36.81,7250,20240805,25.52,14400,-36.81,20240123,7250,25.52,20240805,14400,-36.81,20240123,7250,25.52,20240805,4.07,N,192650,100,71 억,,39528561,N,N,614,N,00,N +20241120,100927,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9200,250,2,2.79,2887438640,314424,47.11,9050,9310,8940,11630,6270,8950,9183.26,57.38,0,28795,9570,9260,8770,8460,7970,9415,8615,72,2680,100,6440,10,1,68890041,6338,40.53,1.52,12,0.46,227.00,6038.00,14400,20240123,-36.11,7250,20240805,26.90,14400,-36.11,20240123,7250,26.90,20240805,14400,-36.11,20240123,7250,26.90,20240805,4.07,N,192650,100,71 억,,39528561,N,N,614,N,00,N +20241120,090927,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9060,110,2,1.23,621844580,68431,10.25,9050,9160,9020,11630,6270,8950,9087.18,57.38,0,-4508,9570,9260,8770,8460,7970,9415,8615,72,2680,100,6440,10,1,68890041,6241,39.91,1.50,12,0.10,227.00,6038.00,14400,20240123,-37.08,7250,20240805,24.97,14400,-37.08,20240123,7250,24.97,20240805,14400,-37.08,20240123,7250,24.97,20240805,4.07,N,192650,100,71 억,,39528561,N,N,614,N,00,N 20241119,160837,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8950,600,2,7.19,5878692470,663206,249.67,8280,9080,8280,10850,5850,8350,8863.57,57.20,0,120096,8716,8532,8366,8182,8016,8625,8275,72,2500,100,6010,10,1,68890041,6166,39.43,1.48,12,0.96,227.00,6038.00,14400,20240123,-37.85,7250,20240805,23.45,14400,-37.85,20240123,7250,23.45,20240805,14400,-37.85,20240123,7250,23.45,20240805,4.10,N,192650,100,71 억,,39405497,N,N,614,N,00,N 20241119,150850,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8970,620,2,7.43,5489681010,619878,233.36,8280,9080,8280,10850,5850,8350,8856.07,57.20,0,112737,8716,8532,8366,8182,8016,8625,8275,72,2500,100,6010,10,1,68890041,6179,39.52,1.49,12,0.90,227.00,6038.00,14400,20240123,-37.71,7250,20240805,23.72,14400,-37.71,20240123,7250,23.72,20240805,14400,-37.71,20240123,7250,23.72,20240805,4.10,N,192650,100,71 억,,39405497,N,N,231,N,00,N 20241119,140849,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8950,600,2,7.19,4616862800,522450,196.68,8280,9080,8280,10850,5850,8350,8836.95,57.20,0,85100,8716,8532,8366,8182,8016,8625,8275,72,2500,100,6010,10,1,68890041,6166,39.43,1.48,12,0.76,227.00,6038.00,14400,20240123,-37.85,7250,20240805,23.45,14400,-37.85,20240123,7250,23.45,20240805,14400,-37.85,20240123,7250,23.45,20240805,4.10,N,192650,100,71 억,,39405497,N,N,231,N,00,N diff --git a/192820/price/prices-20241101.csv b/192820/price/prices-20241101.csv index ac0e8fc6711f..0d2736ddf8d0 100644 --- a/192820/price/prices-20241101.csv +++ b/192820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160915,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,129400,-1900,5,-1.45,7232206800,55715,67.24,130400,132200,128100,170600,92000,131300,129807.68,32.35,0,-2543,139166,135232,132866,128932,126566,134050,127750,57,39300,500,94530,100,1,11349509,14686,25.71,4.05,12,0.49,5034.00,31968.00,208000,20240614,-37.79,99800,20240315,29.66,208000,-37.79,20240614,99800,29.66,20240315,208000,-37.79,20240614,99800,29.66,20240315,0.88,N,192820,500,56 억,,3671022,N,N,115,N,00,N +20241120,150926,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,129500,-1800,5,-1.37,7005024800,53960,65.12,130400,132200,128100,170600,92000,131300,129818.84,32.35,0,-2817,139166,135232,132866,128932,126566,134050,127750,57,39300,500,94530,100,1,11349509,14698,25.73,4.05,12,0.48,5034.00,31968.00,208000,20240614,-37.74,99800,20240315,29.76,208000,-37.74,20240614,99800,29.76,20240315,208000,-37.74,20240614,99800,29.76,20240315,0.88,N,192820,500,56 억,,3671022,N,N,58,N,00,N +20241120,140927,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,129500,-1800,5,-1.37,5586003700,43030,51.93,130400,132200,128100,170600,92000,131300,129816.49,32.35,0,-3340,139166,135232,132866,128932,126566,134050,127750,57,39300,500,94530,100,1,11349509,14698,25.73,4.05,12,0.38,5034.00,31968.00,208000,20240614,-37.74,99800,20240315,29.76,208000,-37.74,20240614,99800,29.76,20240315,208000,-37.74,20240614,99800,29.76,20240315,0.88,N,192820,500,56 억,,3671022,N,N,58,N,00,N +20241120,130930,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,129500,-1800,5,-1.37,4718179600,36330,43.84,130400,132200,128100,170600,92000,131300,129870.07,32.35,0,-3195,139166,135232,132866,128932,126566,134050,127750,57,39300,500,94530,100,1,11349509,14698,25.73,4.05,12,0.32,5034.00,31968.00,208000,20240614,-37.74,99800,20240315,29.76,208000,-37.74,20240614,99800,29.76,20240315,208000,-37.74,20240614,99800,29.76,20240315,0.88,N,192820,500,56 억,,3671022,N,N,58,N,00,N +20241120,120928,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,129300,-2000,5,-1.52,4015549100,30898,37.29,130400,132200,128100,170600,92000,131300,129961.46,32.35,0,-3959,139166,135232,132866,128932,126566,134050,127750,57,39300,500,94530,100,1,11349509,14675,25.69,4.04,12,0.27,5034.00,31968.00,208000,20240614,-37.84,99800,20240315,29.56,208000,-37.84,20240614,99800,29.56,20240315,208000,-37.84,20240614,99800,29.56,20240315,0.88,N,192820,500,56 억,,3671022,N,N,58,N,00,N +20241120,110930,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,129700,-1600,5,-1.22,3223096600,24775,29.90,130400,132200,128100,170600,92000,131300,130094.72,32.35,0,-3813,139166,135232,132866,128932,126566,134050,127750,57,39300,500,94530,100,1,11349509,14720,25.76,4.06,12,0.22,5034.00,31968.00,208000,20240614,-37.64,99800,20240315,29.96,208000,-37.64,20240614,99800,29.96,20240315,208000,-37.64,20240614,99800,29.96,20240315,0.88,N,192820,500,56 억,,3671022,N,N,58,N,00,N +20241120,100928,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,130700,-600,5,-0.46,2039296800,15711,18.96,130400,132000,128100,170600,92000,131300,129800.57,32.35,0,-1891,139166,135232,132866,128932,126566,134050,127750,57,39300,500,94530,100,1,11349509,14834,25.96,4.09,12,0.14,5034.00,31968.00,208000,20240614,-37.16,99800,20240315,30.96,208000,-37.16,20240614,99800,30.96,20240315,208000,-37.16,20240614,99800,30.96,20240315,0.88,N,192820,500,56 억,,3671022,N,N,58,N,00,N +20241120,090927,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,129300,-2000,5,-1.52,629052000,4872,5.88,130400,130900,128100,170600,92000,131300,129115.76,32.35,0,-1178,139166,135232,132866,128932,126566,134050,127750,57,39300,500,94530,100,1,11349509,14675,25.69,4.04,12,0.04,5034.00,31968.00,208000,20240614,-37.84,99800,20240315,29.56,208000,-37.84,20240614,99800,29.56,20240315,208000,-37.84,20240614,99800,29.56,20240315,0.88,N,192820,500,56 억,,3671022,N,N,58,N,00,N 20241119,160837,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,131300,-4600,5,-3.38,10920761800,82684,130.18,135900,136800,130500,176600,95200,135900,132079.93,32.45,0,-16599,141633,138766,134633,131766,127633,140200,133200,57,40700,500,97840,100,1,11349509,14902,26.08,4.11,12,0.73,5034.00,31968.00,208000,20240614,-36.88,99800,20240315,31.56,208000,-36.88,20240614,99800,31.56,20240315,208000,-36.88,20240614,99800,31.56,20240315,0.87,N,192820,500,56 억,,3682602,N,N,58,N,00,N 20241119,150850,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,131300,-4600,5,-3.38,10228349800,77410,121.88,135900,136800,130500,176600,95200,135900,132131.86,32.45,0,-15904,141633,138766,134633,131766,127633,140200,133200,57,40700,500,97840,100,1,11349509,14902,26.08,4.11,12,0.68,5034.00,31968.00,208000,20240614,-36.88,99800,20240315,31.56,208000,-36.88,20240614,99800,31.56,20240315,208000,-36.88,20240614,99800,31.56,20240315,0.87,N,192820,500,56 억,,3682602,N,N,157,N,00,N 20241119,140850,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,131600,-4300,5,-3.16,8082730400,61069,96.15,135900,136800,130500,176600,95200,135900,132353.72,32.45,0,-15395,141633,138766,134633,131766,127633,140200,133200,57,40700,500,97840,100,1,11349509,14936,26.14,4.12,12,0.54,5034.00,31968.00,208000,20240614,-36.73,99800,20240315,31.86,208000,-36.73,20240614,99800,31.86,20240315,208000,-36.73,20240614,99800,31.86,20240315,0.87,N,192820,500,56 억,,3682602,N,N,157,N,00,N diff --git a/193250/price/prices-20241101.csv b/193250/price/prices-20241101.csv index dcaa4fae472c..a0085a65d74b 100644 --- a/193250/price/prices-20241101.csv +++ b/193250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,385,4,2,1.05,127938232,318543,405.89,377,429,377,495,267,381,401.86,0.33,0,16379,398,389,378,369,358,394,374,63,114,100,260,1,1,63323377,244,-1.77,0.33,12,0.50,-217.00,1170.00,999,20231201,-61.46,353,20241115,9.07,977,-60.59,20240111,353,9.07,20241115,999,-61.46,20231201,353,9.07,20241115,0.48,N,193250,100,63 억,,211663,N,N,0,N,00,N +20241120,150926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,402,21,2,5.51,117653403,291949,372.00,377,429,377,495,267,381,402.99,0.33,0,20316,398,389,378,369,358,394,374,63,114,100,260,1,1,63323377,255,-1.85,0.34,12,0.46,-217.00,1170.00,999,20231201,-59.76,353,20241115,13.88,977,-58.85,20240111,353,13.88,20241115,999,-59.76,20231201,353,13.88,20241115,0.48,N,193250,100,63 억,,211663,N,N,0,N,00,N +20241120,140928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,392,11,2,2.89,19819999,51378,65.47,377,393,377,495,267,381,385.77,0.33,0,-2103,398,389,378,369,358,394,374,63,114,100,260,1,1,63323377,248,-1.81,0.34,12,0.08,-217.00,1170.00,999,20231201,-60.76,353,20241115,11.05,977,-59.88,20240111,353,11.05,20241115,999,-60.76,20231201,353,11.05,20241115,0.48,N,193250,100,63 억,,211663,N,N,0,N,00,N +20241120,130931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,381,0,3,0.00,8253344,21602,27.53,377,384,377,495,267,381,382.06,0.33,0,-431,398,389,378,369,358,394,374,63,114,100,260,1,1,63323377,241,-1.76,0.33,12,0.03,-217.00,1170.00,999,20231201,-61.86,353,20241115,7.93,977,-61.00,20240111,353,7.93,20241115,999,-61.86,20231201,353,7.93,20241115,0.48,N,193250,100,63 억,,211663,N,N,0,N,00,N +20241120,120928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,379,-2,5,-0.52,8021126,20991,26.75,377,384,377,495,267,381,382.12,0.33,0,-645,398,389,378,369,358,394,374,63,114,100,260,1,1,63323377,240,-1.75,0.32,12,0.03,-217.00,1170.00,999,20231201,-62.06,353,20241115,7.37,977,-61.21,20240111,353,7.37,20241115,999,-62.06,20231201,353,7.37,20241115,0.48,N,193250,100,63 억,,211663,N,N,0,N,00,N +20241120,110931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,379,-2,5,-0.52,7505621,19631,25.01,377,384,377,495,267,381,382.34,0.33,0,-520,398,389,378,369,358,394,374,63,114,100,260,1,1,63323377,240,-1.75,0.32,12,0.03,-217.00,1170.00,999,20231201,-62.06,353,20241115,7.37,977,-61.21,20240111,353,7.37,20241115,999,-62.06,20231201,353,7.37,20241115,0.48,N,193250,100,63 억,,211663,N,N,0,N,00,N +20241120,100928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,379,-2,5,-0.52,2641496,6954,8.86,377,383,377,495,267,381,379.85,0.33,0,372,398,389,378,369,358,394,374,63,114,100,260,1,1,63323377,240,-1.75,0.32,12,0.01,-217.00,1170.00,999,20231201,-62.06,353,20241115,7.37,977,-61.21,20240111,353,7.37,20241115,999,-62.06,20231201,353,7.37,20241115,0.48,N,193250,100,63 억,,211663,N,N,0,N,00,N +20241120,090927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,380,-1,5,-0.26,1230331,3246,4.14,377,381,377,495,267,381,379.03,0.33,0,926,398,389,378,369,358,394,374,63,114,100,260,1,1,63323377,241,-1.75,0.32,12,0.01,-217.00,1170.00,999,20231201,-61.96,353,20241115,7.65,977,-61.11,20240111,353,7.65,20241115,999,-61.96,20231201,353,7.65,20241115,0.48,N,193250,100,63 억,,211663,N,N,0,N,00,N 20241119,160837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,381,6,2,1.60,29391868,78269,72.39,375,387,367,487,263,375,375.52,0.34,0,-2132,403,388,374,359,345,396,367,63,112,100,260,1,1,63323377,241,-1.76,0.33,12,0.12,-217.00,1170.00,999,20231201,-61.86,353,20241115,7.93,977,-61.00,20240111,353,7.93,20241115,999,-61.86,20231201,353,7.93,20241115,0.49,N,193250,100,63 억,,213794,N,N,0,N,00,N 20241119,150850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,384,9,2,2.40,25598044,68393,63.26,375,384,367,487,263,375,374.28,0.34,0,-2132,403,388,374,359,345,396,367,63,112,100,260,1,1,63323377,243,-1.77,0.33,12,0.11,-217.00,1170.00,999,20231201,-61.56,353,20241115,8.78,977,-60.70,20240111,353,8.78,20241115,999,-61.56,20231201,353,8.78,20241115,0.49,N,193250,100,63 억,,213794,N,N,0,N,00,N 20241119,140850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,372,-3,5,-0.80,18835826,50334,46.56,375,378,367,487,263,375,374.22,0.34,0,-1320,403,388,374,359,345,396,367,63,112,100,260,1,1,63323377,236,-1.71,0.32,12,0.08,-217.00,1170.00,999,20231201,-62.76,353,20241115,5.38,977,-61.92,20240111,353,5.38,20241115,999,-62.76,20231201,353,5.38,20241115,0.49,N,193250,100,63 억,,213794,N,N,0,N,00,N diff --git a/194370/price/prices-20241101.csv b/194370/price/prices-20241101.csv index 031924573b8b..b33726df135a 100644 --- a/194370/price/prices-20241101.csv +++ b/194370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160915,55,60.00,KOSPI,,,N,N,N,Y,60,N,14200,-320,5,-2.20,1315664600,92417,163.83,14520,14600,14130,18870,10170,14520,14236.24,1.89,0,-3111,15026,14772,14646,14392,14266,14710,14330,14,4350,100,10450,10,1,13546310,1924,4.28,0.63,12,0.68,3321.00,22441.00,21900,20240531,-35.16,13250,20240909,7.17,21900,-35.16,20240531,13250,7.17,20240909,21900,-35.16,20240531,13250,7.17,20240909,2.01,N,194370,100,13 억,,256292,N,N,1,N,00,N +20241120,150926,55,60.00,KOSPI,,,N,N,N,Y,60,N,14190,-330,5,-2.27,1257261170,88302,156.53,14520,14600,14130,18870,10170,14520,14238.20,1.89,0,-2902,15026,14772,14646,14392,14266,14710,14330,14,4350,100,10450,10,1,13546310,1922,4.27,0.63,12,0.65,3321.00,22441.00,21900,20240531,-35.21,13250,20240909,7.09,21900,-35.21,20240531,13250,7.09,20240909,21900,-35.21,20240531,13250,7.09,20240909,2.01,N,194370,100,13 억,,256292,N,N,0,N,00,N +20241120,140928,55,60.00,KOSPI,,,N,N,N,Y,60,N,14200,-320,5,-2.20,1162325880,81619,144.69,14520,14600,14130,18870,10170,14520,14240.87,1.89,0,-3449,15026,14772,14646,14392,14266,14710,14330,14,4350,100,10450,10,1,13546310,1924,4.28,0.63,12,0.60,3321.00,22441.00,21900,20240531,-35.16,13250,20240909,7.17,21900,-35.16,20240531,13250,7.17,20240909,21900,-35.16,20240531,13250,7.17,20240909,2.01,N,194370,100,13 억,,256292,N,N,0,N,00,N +20241120,130931,55,60.00,KOSPI,,,N,N,N,Y,60,N,14200,-320,5,-2.20,1012825070,71088,126.02,14520,14600,14130,18870,10170,14520,14247.48,1.89,0,-7797,15026,14772,14646,14392,14266,14710,14330,14,4350,100,10450,10,1,13546310,1924,4.28,0.63,12,0.52,3321.00,22441.00,21900,20240531,-35.16,13250,20240909,7.17,21900,-35.16,20240531,13250,7.17,20240909,21900,-35.16,20240531,13250,7.17,20240909,2.01,N,194370,100,13 억,,256292,N,N,0,N,00,N +20241120,120929,55,60.00,KOSPI,,,N,N,N,Y,60,N,14210,-310,5,-2.13,922220120,64705,114.70,14520,14600,14130,18870,10170,14520,14252.69,1.89,0,-8639,15026,14772,14646,14392,14266,14710,14330,14,4350,100,10450,10,1,13546310,1925,4.28,0.63,12,0.48,3321.00,22441.00,21900,20240531,-35.11,13250,20240909,7.25,21900,-35.11,20240531,13250,7.25,20240909,21900,-35.11,20240531,13250,7.25,20240909,2.01,N,194370,100,13 억,,256292,N,N,0,N,00,N +20241120,110931,55,60.00,KOSPI,,,N,N,N,Y,60,N,14170,-350,5,-2.41,823394120,57742,102.36,14520,14600,14130,18870,10170,14520,14259.88,1.89,0,-12493,15026,14772,14646,14392,14266,14710,14330,14,4350,100,10450,10,1,13546310,1920,4.27,0.63,12,0.43,3321.00,22441.00,21900,20240531,-35.30,13250,20240909,6.94,21900,-35.30,20240531,13250,6.94,20240909,21900,-35.30,20240531,13250,6.94,20240909,2.01,N,194370,100,13 억,,256292,N,N,0,N,00,N +20241120,100928,55,60.00,KOSPI,,,N,N,N,Y,60,N,14210,-310,5,-2.13,524116690,36614,64.91,14520,14600,14170,18870,10170,14520,14314.65,1.89,0,-11450,15026,14772,14646,14392,14266,14710,14330,14,4350,100,10450,10,1,13546310,1925,4.28,0.63,12,0.27,3321.00,22441.00,21900,20240531,-35.11,13250,20240909,7.25,21900,-35.11,20240531,13250,7.25,20240909,21900,-35.11,20240531,13250,7.25,20240909,2.01,N,194370,100,13 억,,256292,N,N,0,N,00,N +20241120,090927,55,60.00,KOSPI,,,N,N,N,Y,60,N,14460,-60,5,-0.41,49089490,3385,6.00,14520,14600,14460,18870,10170,14520,14502.06,1.89,0,-1403,15026,14772,14646,14392,14266,14710,14330,14,4350,100,10450,10,1,13546310,1959,4.35,0.64,12,0.02,3321.00,22441.00,21900,20240531,-33.97,13250,20240909,9.13,21900,-33.97,20240531,13250,9.13,20240909,21900,-33.97,20240531,13250,9.13,20240909,2.01,N,194370,100,13 억,,256292,N,N,0,N,00,N 20241119,160837,55,60.00,KOSPI,,,N,N,N,Y,60,N,14520,-230,5,-1.56,824211390,56411,70.90,14900,14900,14520,19170,10330,14750,14611.08,1.85,0,4495,15663,15206,14923,14466,14183,15065,14325,14,4420,100,10620,10,1,13546310,1967,4.37,0.65,12,0.42,3321.00,22441.00,21900,20240531,-33.70,13250,20240909,9.58,21900,-33.70,20240531,13250,9.58,20240909,21900,-33.70,20240531,13250,9.58,20240909,2.05,N,194370,100,13 억,,251050,N,N,6,N,00,N 20241119,150851,55,60.00,KOSPI,,,N,N,N,Y,60,N,14580,-170,5,-1.15,740759290,50669,63.68,14900,14900,14520,19170,10330,14750,14619.58,1.85,0,4875,15663,15206,14923,14466,14183,15065,14325,14,4420,100,10620,10,1,13546310,1975,4.39,0.65,12,0.37,3321.00,22441.00,21900,20240531,-33.42,13250,20240909,10.04,21900,-33.42,20240531,13250,10.04,20240909,21900,-33.42,20240531,13250,10.04,20240909,2.05,N,194370,100,13 억,,251050,N,N,6,N,00,N 20241119,140850,55,60.00,KOSPI,,,N,N,N,Y,60,N,14570,-180,5,-1.22,675311370,46172,58.03,14900,14900,14520,19170,10330,14750,14625.99,1.85,0,5614,15663,15206,14923,14466,14183,15065,14325,14,4420,100,10620,10,1,13546310,1974,4.39,0.65,12,0.34,3321.00,22441.00,21900,20240531,-33.47,13250,20240909,9.96,21900,-33.47,20240531,13250,9.96,20240909,21900,-33.47,20240531,13250,9.96,20240909,2.05,N,194370,100,13 억,,251050,N,N,6,N,00,N diff --git a/194480/price/prices-20241101.csv b/194480/price/prices-20241101.csv index a5adc2d84df9..6923ebfe1d5d 100644 --- a/194480/price/prices-20241101.csv +++ b/194480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160915,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31050,-650,5,-2.05,1015805650,32401,92.08,31700,31850,31050,41200,22200,31700,31351.41,6.95,0,-7346,32500,32100,31550,31150,30600,32300,31350,60,9500,500,22820,50,1,12040650,3739,-7.46,2.17,12,0.27,-4162.00,14319.00,76300,20240626,-59.31,28700,20241114,8.19,76300,-59.31,20240626,28700,8.19,20241114,76300,-59.31,20240626,28700,8.19,20241114,1.40,N,194480,500,60 억,,836829,N,N,149,N,00,N +20241120,150926,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31200,-500,5,-1.58,892677400,28447,80.84,31700,31850,31150,41200,22200,31700,31380.37,6.95,0,-6466,32500,32100,31550,31150,30600,32300,31350,60,9500,500,22820,50,1,12040650,3757,-7.50,2.18,12,0.24,-4162.00,14319.00,76300,20240626,-59.11,28700,20241114,8.71,76300,-59.11,20240626,28700,8.71,20241114,76300,-59.11,20240626,28700,8.71,20241114,1.40,N,194480,500,60 억,,836829,N,N,11,N,00,N +20241120,140928,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31350,-350,5,-1.10,672820300,21406,60.83,31700,31850,31200,41200,22200,31700,31431.39,6.95,0,-6892,32500,32100,31550,31150,30600,32300,31350,60,9500,500,22820,50,1,12040650,3775,-7.53,2.19,12,0.18,-4162.00,14319.00,76300,20240626,-58.91,28700,20241114,9.23,76300,-58.91,20240626,28700,9.23,20241114,76300,-58.91,20240626,28700,9.23,20241114,1.40,N,194480,500,60 억,,836829,N,N,11,N,00,N +20241120,130931,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31400,-300,5,-0.95,563653900,17921,50.93,31700,31850,31200,41200,22200,31700,31452.15,6.95,0,-6185,32500,32100,31550,31150,30600,32300,31350,60,9500,500,22820,50,1,12040650,3781,-7.54,2.19,12,0.15,-4162.00,14319.00,76300,20240626,-58.85,28700,20241114,9.41,76300,-58.85,20240626,28700,9.41,20241114,76300,-58.85,20240626,28700,9.41,20241114,1.40,N,194480,500,60 억,,836829,N,N,11,N,00,N +20241120,120929,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31450,-250,5,-0.79,458825600,14577,41.42,31700,31850,31250,41200,22200,31700,31476.00,6.95,0,-5673,32500,32100,31550,31150,30600,32300,31350,60,9500,500,22820,50,1,12040650,3787,-7.56,2.20,12,0.12,-4162.00,14319.00,76300,20240626,-58.78,28700,20241114,9.58,76300,-58.78,20240626,28700,9.58,20241114,76300,-58.78,20240626,28700,9.58,20241114,1.40,N,194480,500,60 억,,836829,N,N,11,N,00,N +20241120,110931,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31350,-350,5,-1.10,388548000,12336,35.06,31700,31850,31250,41200,22200,31700,31497.08,6.95,0,-4988,32500,32100,31550,31150,30600,32300,31350,60,9500,500,22820,50,1,12040650,3775,-7.53,2.19,12,0.10,-4162.00,14319.00,76300,20240626,-58.91,28700,20241114,9.23,76300,-58.91,20240626,28700,9.23,20241114,76300,-58.91,20240626,28700,9.23,20241114,1.40,N,194480,500,60 억,,836829,N,N,11,N,00,N +20241120,100928,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31400,-300,5,-0.95,244880900,7757,22.04,31700,31850,31250,41200,22200,31700,31569.02,6.95,0,-2610,32500,32100,31550,31150,30600,32300,31350,60,9500,500,22820,50,1,12040650,3781,-7.54,2.19,12,0.06,-4162.00,14319.00,76300,20240626,-58.85,28700,20241114,9.41,76300,-58.85,20240626,28700,9.41,20241114,76300,-58.85,20240626,28700,9.41,20241114,1.40,N,194480,500,60 억,,836829,N,N,11,N,00,N +20241120,090928,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31550,-150,5,-0.47,55117200,1748,4.97,31700,31750,31250,41200,22200,31700,31531.58,6.95,0,-1136,32500,32100,31550,31150,30600,32300,31350,60,9500,500,22820,50,1,12040650,3799,-7.58,2.20,12,0.01,-4162.00,14319.00,76300,20240626,-58.65,28700,20241114,9.93,76300,-58.65,20240626,28700,9.93,20241114,76300,-58.65,20240626,28700,9.93,20241114,1.40,N,194480,500,60 억,,836829,N,N,11,N,00,N 20241119,160838,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31700,-100,5,-0.31,1104391250,35027,61.19,31500,31950,31000,41300,22300,31800,31529.45,6.98,0,-3601,33266,32532,31216,30482,29166,32900,30850,60,9500,500,22890,50,1,12040650,3817,-7.62,2.21,12,0.29,-4162.00,14319.00,76300,20240626,-58.45,28700,20241114,10.45,76300,-58.45,20240626,28700,10.45,20241114,76300,-58.45,20240626,28700,10.45,20241114,1.38,N,194480,500,60 억,,840939,N,N,11,N,00,N 20241119,150851,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31650,-150,5,-0.47,1045373300,33157,57.92,31500,31950,31000,41300,22300,31800,31527.98,6.98,0,-3317,33266,32532,31216,30482,29166,32900,30850,60,9500,500,22890,50,1,12040650,3811,-7.60,2.21,12,0.28,-4162.00,14319.00,76300,20240626,-58.52,28700,20241114,10.28,76300,-58.52,20240626,28700,10.28,20241114,76300,-58.52,20240626,28700,10.28,20241114,1.38,N,194480,500,60 억,,840939,N,N,80,N,00,N 20241119,140850,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31450,-350,5,-1.10,926163150,29373,51.31,31500,31950,31000,41300,22300,31800,31531.11,6.98,0,-2243,33266,32532,31216,30482,29166,32900,30850,60,9500,500,22890,50,1,12040650,3787,-7.56,2.20,12,0.24,-4162.00,14319.00,76300,20240626,-58.78,28700,20241114,9.58,76300,-58.78,20240626,28700,9.58,20241114,76300,-58.78,20240626,28700,9.58,20241114,1.38,N,194480,500,60 억,,840939,N,N,80,N,00,N diff --git a/194700/price/prices-20241101.csv b/194700/price/prices-20241101.csv index f8b6aa141165..0a2b865d6871 100644 --- a/194700/price/prices-20241101.csv +++ b/194700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160916,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7650,-30,5,-0.39,1010341840,132864,46.61,7680,7690,7510,9980,5380,7680,7604.32,2.81,0,-27053,8313,7996,7763,7446,7213,7880,7330,94,2300,500,5680,10,1,18754848,1435,6.51,0.72,12,0.71,1175.00,10676.00,13450,20231211,-43.12,7300,20241114,4.79,13230,-42.18,20240110,7300,4.79,20241114,13450,-43.12,20231211,7300,4.79,20241114,2.39,N,194700,500,93 억,,526098,N,N,0,N,00,N +20241120,150927,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7660,-20,5,-0.26,996306450,131030,45.96,7680,7690,7510,9980,5380,7680,7603.65,2.81,0,-26291,8313,7996,7763,7446,7213,7880,7330,94,2300,500,5680,10,1,18754848,1437,6.52,0.72,12,0.70,1175.00,10676.00,13450,20231211,-43.05,7300,20241114,4.93,13230,-42.10,20240110,7300,4.93,20241114,13450,-43.05,20231211,7300,4.93,20241114,2.39,N,194700,500,93 억,,526098,N,N,0,N,00,N +20241120,140929,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7640,-40,5,-0.52,926884440,121965,42.78,7680,7690,7510,9980,5380,7680,7599.59,2.81,0,-21226,8313,7996,7763,7446,7213,7880,7330,94,2300,500,5680,10,1,18754848,1433,6.50,0.72,12,0.65,1175.00,10676.00,13450,20231211,-43.20,7300,20241114,4.66,13230,-42.25,20240110,7300,4.66,20241114,13450,-43.20,20231211,7300,4.66,20241114,2.39,N,194700,500,93 억,,526098,N,N,0,N,00,N +20241120,130931,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7610,-70,5,-0.91,783142410,103146,36.18,7680,7690,7510,9980,5380,7680,7592.56,2.81,0,-16874,8313,7996,7763,7446,7213,7880,7330,94,2300,500,5680,10,1,18754848,1427,6.48,0.71,12,0.55,1175.00,10676.00,13450,20231211,-43.42,7300,20241114,4.25,13230,-42.48,20240110,7300,4.25,20241114,13450,-43.42,20231211,7300,4.25,20241114,2.39,N,194700,500,93 억,,526098,N,N,0,N,00,N +20241120,120929,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7650,-30,5,-0.39,644796290,85012,29.82,7680,7680,7510,9980,5380,7680,7584.77,2.81,0,-20670,8313,7996,7763,7446,7213,7880,7330,94,2300,500,5680,10,1,18754848,1435,6.51,0.72,12,0.45,1175.00,10676.00,13450,20231211,-43.12,7300,20241114,4.79,13230,-42.18,20240110,7300,4.79,20241114,13450,-43.12,20231211,7300,4.79,20241114,2.39,N,194700,500,93 억,,526098,N,N,0,N,00,N +20241120,110932,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7580,-100,5,-1.30,573714210,75681,26.55,7680,7680,7510,9980,5380,7680,7580.69,2.81,0,-19082,8313,7996,7763,7446,7213,7880,7330,94,2300,500,5680,10,1,18754848,1422,6.45,0.71,12,0.40,1175.00,10676.00,13450,20231211,-43.64,7300,20241114,3.84,13230,-42.71,20240110,7300,3.84,20241114,13450,-43.64,20231211,7300,3.84,20241114,2.39,N,194700,500,93 억,,526098,N,N,0,N,00,N +20241120,100929,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7570,-110,5,-1.43,300935630,39598,13.89,7680,7680,7560,9980,5380,7680,7599.77,2.81,0,-1955,8313,7996,7763,7446,7213,7880,7330,94,2300,500,5680,10,1,18754848,1420,6.44,0.71,12,0.21,1175.00,10676.00,13450,20231211,-43.72,7300,20241114,3.70,13230,-42.78,20240110,7300,3.70,20241114,13450,-43.72,20231211,7300,3.70,20241114,2.39,N,194700,500,93 억,,526098,N,N,0,N,00,N +20241120,090928,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7660,-20,5,-0.26,15362610,2014,0.71,7680,7680,7600,9980,5380,7680,7627.91,2.81,0,-623,8313,7996,7763,7446,7213,7880,7330,94,2300,500,5680,10,1,18754848,1437,6.52,0.72,12,0.01,1175.00,10676.00,13450,20231211,-43.05,7300,20241114,4.93,13230,-42.10,20240110,7300,4.93,20241114,13450,-43.05,20231211,7300,4.93,20241114,2.39,N,194700,500,93 억,,526098,N,N,0,N,00,N 20241119,160838,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7680,-330,5,-4.12,2137161370,279334,174.20,8010,8080,7530,10410,5610,8010,7650.85,3.13,0,-61266,8403,8206,8033,7836,7663,8120,7750,94,2400,500,5920,10,1,18754848,1440,6.54,0.72,12,1.49,1175.00,10676.00,13450,20231211,-42.90,7300,20241114,5.21,13230,-41.95,20240110,7300,5.21,20241114,13450,-42.90,20231211,7300,5.21,20241114,2.41,N,194700,500,93 억,,587044,N,N,0,N,00,N 20241119,150851,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7660,-350,5,-4.37,2101767150,274730,171.33,8010,8080,7530,10410,5610,8010,7650.29,3.13,0,-60786,8403,8206,8033,7836,7663,8120,7750,94,2400,500,5920,10,1,18754848,1437,6.52,0.72,12,1.46,1175.00,10676.00,13450,20231211,-43.05,7300,20241114,4.93,13230,-42.10,20240110,7300,4.93,20241114,13450,-43.05,20231211,7300,4.93,20241114,2.41,N,194700,500,93 억,,587044,N,N,0,N,00,N 20241119,140851,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7590,-420,5,-5.24,2015051600,263371,164.25,8010,8080,7530,10410,5610,8010,7650.99,3.13,0,-59348,8403,8206,8033,7836,7663,8120,7750,94,2400,500,5920,10,1,18754848,1423,6.46,0.71,12,1.40,1175.00,10676.00,13450,20231211,-43.57,7300,20241114,3.97,13230,-42.63,20240110,7300,3.97,20241114,13450,-43.57,20231211,7300,3.97,20241114,2.41,N,194700,500,93 억,,587044,N,N,0,N,00,N diff --git a/195500/price/prices-20241101.csv b/195500/price/prices-20241101.csv index 2fdbfb660ac6..c0b3ace2cf38 100644 --- a/195500/price/prices-20241101.csv +++ b/195500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160916,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2775,-5,5,-0.18,106249360,37996,98.11,2775,2830,2745,3610,1950,2780,2796.33,0.55,0,-10008,2863,2821,2773,2731,2683,2842,2752,80,830,500,1770,5,1,15978000,443,21.35,0.67,12,0.24,130.00,4168.00,5030,20240618,-44.83,2670,20240909,3.93,5030,-44.83,20240618,2670,3.93,20240909,5030,-44.83,20240618,2670,3.93,20240909,3.07,N,195500,500,79 억,,87737,N,N,0,N,00,N +20241120,150927,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2800,20,2,0.72,103056680,36846,95.14,2775,2830,2745,3610,1950,2780,2796.96,0.55,0,-9863,2863,2821,2773,2731,2683,2842,2752,80,830,500,1770,5,1,15978000,447,21.54,0.67,12,0.23,130.00,4168.00,5030,20240618,-44.33,2670,20240909,4.87,5030,-44.33,20240618,2670,4.87,20240909,5030,-44.33,20240618,2670,4.87,20240909,3.07,N,195500,500,79 억,,87737,N,N,0,N,00,N +20241120,140929,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2805,25,2,0.90,89172940,31866,82.28,2775,2830,2745,3610,1950,2780,2798.37,0.55,0,-8092,2863,2821,2773,2731,2683,2842,2752,80,830,500,1770,5,1,15978000,448,21.58,0.67,12,0.20,130.00,4168.00,5030,20240618,-44.23,2670,20240909,5.06,5030,-44.23,20240618,2670,5.06,20240909,5030,-44.23,20240618,2670,5.06,20240909,3.07,N,195500,500,79 억,,87737,N,N,0,N,00,N +20241120,130932,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2820,40,2,1.44,85111830,30416,78.54,2775,2830,2745,3610,1950,2780,2798.26,0.55,0,-7041,2863,2821,2773,2731,2683,2842,2752,80,830,500,1770,5,1,15978000,451,21.69,0.68,12,0.19,130.00,4168.00,5030,20240618,-43.94,2670,20240909,5.62,5030,-43.94,20240618,2670,5.62,20240909,5030,-43.94,20240618,2670,5.62,20240909,3.07,N,195500,500,79 억,,87737,N,N,0,N,00,N +20241120,120929,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2800,20,2,0.72,35391850,12709,32.82,2775,2830,2745,3610,1950,2780,2784.79,0.55,0,-4400,2863,2821,2773,2731,2683,2842,2752,80,830,500,1770,5,1,15978000,447,21.54,0.67,12,0.08,130.00,4168.00,5030,20240618,-44.33,2670,20240909,4.87,5030,-44.33,20240618,2670,4.87,20240909,5030,-44.33,20240618,2670,4.87,20240909,3.07,N,195500,500,79 억,,87737,N,N,0,N,00,N +20241120,110932,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,5,2,0.18,28290125,10164,26.25,2775,2830,2745,3610,1950,2780,2783.37,0.55,0,-3250,2863,2821,2773,2731,2683,2842,2752,80,830,500,1770,5,1,15978000,445,21.42,0.67,12,0.06,130.00,4168.00,5030,20240618,-44.63,2670,20240909,4.31,5030,-44.63,20240618,2670,4.31,20240909,5030,-44.63,20240618,2670,4.31,20240909,3.07,N,195500,500,79 억,,87737,N,N,0,N,00,N +20241120,100929,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2815,35,2,1.26,23025110,8276,21.37,2775,2830,2745,3610,1950,2780,2782.15,0.55,0,-1817,2863,2821,2773,2731,2683,2842,2752,80,830,500,1770,5,1,15978000,450,21.65,0.68,12,0.05,130.00,4168.00,5030,20240618,-44.04,2670,20240909,5.43,5030,-44.04,20240618,2670,5.43,20240909,5030,-44.04,20240618,2670,5.43,20240909,3.07,N,195500,500,79 억,,87737,N,N,0,N,00,N +20241120,090928,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2830,50,2,1.80,6842065,2477,6.40,2775,2830,2745,3610,1950,2780,2762.24,0.55,0,-135,2863,2821,2773,2731,2683,2842,2752,80,830,500,1770,5,1,15978000,452,21.77,0.68,12,0.02,130.00,4168.00,5030,20240618,-43.74,2670,20240909,5.99,5030,-43.74,20240618,2670,5.99,20240909,5030,-43.74,20240618,2670,5.99,20240909,3.07,N,195500,500,79 억,,87737,N,N,0,N,00,N 20241119,160838,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2780,-35,5,-1.24,105893590,38333,50.84,2725,2815,2725,3655,1975,2815,2762.47,0.52,0,4244,2915,2865,2800,2750,2685,2890,2775,80,840,500,1800,5,1,15978000,444,21.38,0.67,12,0.24,130.00,4168.00,5030,20240618,-44.73,2670,20240909,4.12,5030,-44.73,20240618,2670,4.12,20240909,5030,-44.73,20240618,2670,4.12,20240909,3.13,N,195500,500,79 억,,83492,N,N,0,N,00,N 20241119,150851,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,-30,5,-1.07,102712895,37189,49.32,2725,2815,2725,3655,1975,2815,2761.92,0.52,0,4300,2915,2865,2800,2750,2685,2890,2775,80,840,500,1800,5,1,15978000,445,21.42,0.67,12,0.23,130.00,4168.00,5030,20240618,-44.63,2670,20240909,4.31,5030,-44.63,20240618,2670,4.31,20240909,5030,-44.63,20240618,2670,4.31,20240909,3.13,N,195500,500,79 억,,83492,N,N,0,N,00,N 20241119,140851,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,-30,5,-1.07,96545080,34969,46.38,2725,2815,2725,3655,1975,2815,2760.88,0.52,0,5086,2915,2865,2800,2750,2685,2890,2775,80,840,500,1800,5,1,15978000,445,21.42,0.67,12,0.22,130.00,4168.00,5030,20240618,-44.63,2670,20240909,4.31,5030,-44.63,20240618,2670,4.31,20240909,5030,-44.63,20240618,2670,4.31,20240909,3.13,N,195500,500,79 억,,83492,N,N,0,N,00,N diff --git a/195870/price/prices-20241101.csv b/195870/price/prices-20241101.csv index 2378c693d505..9d7e6c0fc708 100644 --- a/195870/price/prices-20241101.csv +++ b/195870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160916,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22150,-350,5,-1.56,1625771400,73177,128.13,22550,22900,22000,29250,15750,22500,22216.88,15.07,0,-1777,23966,23232,22766,22032,21566,23000,21800,850,6750,5000,16200,50,1,17000000,3766,4.46,0.73,12,0.43,4966.00,30297.00,61700,20240102,-64.10,20150,20241115,9.93,61700,-64.10,20240102,20150,9.93,20241115,61700,-64.10,20240102,20150,9.93,20241115,1.46,N,195870,5000,850 억,,2562723,N,N,371,N,00,N +20241120,150927,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22150,-350,5,-1.56,1422118450,64009,112.07,22550,22900,22000,29250,15750,22500,22217.28,15.07,0,598,23966,23232,22766,22032,21566,23000,21800,850,6750,5000,16200,50,1,17000000,3766,4.46,0.73,12,0.38,4966.00,30297.00,61700,20240102,-64.10,20150,20241115,9.93,61700,-64.10,20240102,20150,9.93,20241115,61700,-64.10,20240102,20150,9.93,20241115,1.46,N,195870,5000,850 억,,2562723,N,N,533,N,00,N +20241120,140929,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22200,-300,5,-1.33,1160735300,52192,91.38,22550,22900,22000,29250,15750,22500,22239.50,15.07,0,467,23966,23232,22766,22032,21566,23000,21800,850,6750,5000,16200,50,1,17000000,3774,4.47,0.73,12,0.31,4966.00,30297.00,61700,20240102,-64.02,20150,20241115,10.17,61700,-64.02,20240102,20150,10.17,20241115,61700,-64.02,20240102,20150,10.17,20241115,1.46,N,195870,5000,850 억,,2562723,N,N,533,N,00,N +20241120,130932,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22300,-200,5,-0.89,972697750,43733,76.57,22550,22900,22000,29250,15750,22500,22241.47,15.07,0,3936,23966,23232,22766,22032,21566,23000,21800,850,6750,5000,16200,50,1,17000000,3791,4.49,0.74,12,0.26,4966.00,30297.00,61700,20240102,-63.86,20150,20241115,10.67,61700,-63.86,20240102,20150,10.67,20241115,61700,-63.86,20240102,20150,10.67,20241115,1.46,N,195870,5000,850 억,,2562723,N,N,533,N,00,N +20241120,120930,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22350,-150,5,-0.67,782887150,35234,61.69,22550,22700,22000,29250,15750,22500,22219.30,15.07,0,5190,23966,23232,22766,22032,21566,23000,21800,850,6750,5000,16200,50,1,17000000,3800,4.50,0.74,12,0.21,4966.00,30297.00,61700,20240102,-63.78,20150,20241115,10.92,61700,-63.78,20240102,20150,10.92,20241115,61700,-63.78,20240102,20150,10.92,20241115,1.46,N,195870,5000,850 억,,2562723,N,N,533,N,00,N +20241120,110932,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22150,-350,5,-1.56,706958750,31819,55.71,22550,22700,22000,29250,15750,22500,22217.74,15.07,0,4525,23966,23232,22766,22032,21566,23000,21800,850,6750,5000,16200,50,1,17000000,3766,4.46,0.73,12,0.19,4966.00,30297.00,61700,20240102,-64.10,20150,20241115,9.93,61700,-64.10,20240102,20150,9.93,20241115,61700,-64.10,20240102,20150,9.93,20241115,1.46,N,195870,5000,850 억,,2562723,N,N,533,N,00,N +20241120,100929,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22250,-250,5,-1.11,493843000,22240,38.94,22550,22700,22000,29250,15750,22500,22204.59,15.07,0,4340,23966,23232,22766,22032,21566,23000,21800,850,6750,5000,16200,50,1,17000000,3783,4.48,0.73,12,0.13,4966.00,30297.00,61700,20240102,-63.94,20150,20241115,10.42,61700,-63.94,20240102,20150,10.42,20241115,61700,-63.94,20240102,20150,10.42,20241115,1.46,N,195870,5000,850 억,,2562723,N,N,533,N,00,N +20241120,090929,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,-100,5,-0.44,61337600,2737,4.79,22550,22700,22250,29250,15750,22500,22409.06,15.07,0,-125,23966,23232,22766,22032,21566,23000,21800,850,6750,5000,16200,50,1,17000000,3808,4.51,0.74,12,0.02,4966.00,30297.00,61700,20240102,-63.70,20150,20241115,11.17,61700,-63.70,20240102,20150,11.17,20241115,61700,-63.70,20240102,20150,11.17,20241115,1.46,N,195870,5000,850 억,,2562723,N,N,533,N,00,N 20241119,160838,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,-750,5,-3.23,1260388150,56006,68.39,23250,23500,22300,30200,16300,23250,22504.53,15.20,0,-21872,24416,23832,22916,22332,21416,24125,22625,850,6950,5000,16740,50,1,17000000,3825,4.53,0.74,12,0.33,4966.00,30297.00,61700,20240102,-63.53,20150,20241115,11.66,61700,-63.53,20240102,20150,11.66,20241115,61700,-63.53,20240102,20150,11.66,20241115,1.56,N,195870,5000,850 억,,2583809,N,N,533,N,00,N 20241119,150852,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,-800,5,-3.44,1172547700,52092,63.61,23250,23500,22300,30200,16300,23250,22509.17,15.20,0,-19543,24416,23832,22916,22332,21416,24125,22625,850,6950,5000,16740,50,1,17000000,3817,4.52,0.74,12,0.31,4966.00,30297.00,61700,20240102,-63.61,20150,20241115,11.41,61700,-63.61,20240102,20150,11.41,20241115,61700,-63.61,20240102,20150,11.41,20241115,1.56,N,195870,5000,850 억,,2583809,N,N,199,N,00,N 20241119,140851,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,-850,5,-3.66,995598400,44192,53.96,23250,23500,22300,30200,16300,23250,22528.93,15.20,0,-15388,24416,23832,22916,22332,21416,24125,22625,850,6950,5000,16740,50,1,17000000,3808,4.51,0.74,12,0.26,4966.00,30297.00,61700,20240102,-63.70,20150,20241115,11.17,61700,-63.70,20240102,20150,11.17,20241115,61700,-63.70,20240102,20150,11.17,20241115,1.56,N,195870,5000,850 억,,2583809,N,N,199,N,00,N diff --git a/195940/price/prices-20241101.csv b/195940/price/prices-20241101.csv index 793cdb0247d5..2f9dc4198425 100644 --- a/195940/price/prices-20241101.csv +++ b/195940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160917,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41600,-850,5,-2.00,8802134300,211516,106.27,42200,43100,41000,55100,29750,42450,41614.49,8.81,0,6732,44416,43432,42766,41782,41116,43925,42275,145,12650,500,33110,50,1,28329891,11785,25.05,0.98,12,0.75,1661.00,42487.00,52000,20241007,-20.00,34350,20240416,21.11,52000,-20.00,20241007,34350,21.11,20240416,52000,-20.00,20241007,34350,21.11,20240416,1.66,N,195940,500,144 억,,2496079,N,N,383,N,00,N +20241120,150927,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41600,-850,5,-2.00,8448863600,203025,102.00,42200,43100,41000,55100,29750,42450,41614.85,8.81,0,6277,44416,43432,42766,41782,41116,43925,42275,145,12650,500,33110,50,1,28329891,11785,25.05,0.98,12,0.72,1661.00,42487.00,52000,20241007,-20.00,34350,20240416,21.11,52000,-20.00,20241007,34350,21.11,20240416,52000,-20.00,20241007,34350,21.11,20240416,1.66,N,195940,500,144 억,,2496079,N,N,408,N,00,N +20241120,140930,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41650,-800,5,-1.88,7227592050,173669,87.26,42200,43100,41000,55100,29750,42450,41617.01,8.81,0,4027,44416,43432,42766,41782,41116,43925,42275,145,12650,500,33110,50,1,28329891,11799,25.08,0.98,12,0.61,1661.00,42487.00,52000,20241007,-19.90,34350,20240416,21.25,52000,-19.90,20241007,34350,21.25,20240416,52000,-19.90,20241007,34350,21.25,20240416,1.66,N,195940,500,144 억,,2496079,N,N,408,N,00,N +20241120,130932,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41900,-550,5,-1.30,6092985450,146543,73.63,42200,43100,41000,55100,29750,42450,41578.08,8.81,0,-323,44416,43432,42766,41782,41116,43925,42275,145,12650,500,33110,50,1,28329891,11870,25.23,0.99,12,0.52,1661.00,42487.00,52000,20241007,-19.42,34350,20240416,21.98,52000,-19.42,20241007,34350,21.98,20240416,52000,-19.42,20241007,34350,21.98,20240416,1.66,N,195940,500,144 억,,2496079,N,N,408,N,00,N +20241120,120930,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41550,-900,5,-2.12,5058025350,121713,61.15,42200,43100,41000,55100,29750,42450,41556.91,8.81,0,-7284,44416,43432,42766,41782,41116,43925,42275,145,12650,500,33110,50,1,28329891,11771,25.02,0.98,12,0.43,1661.00,42487.00,52000,20241007,-20.10,34350,20240416,20.96,52000,-20.10,20241007,34350,20.96,20240416,52000,-20.10,20241007,34350,20.96,20240416,1.66,N,195940,500,144 억,,2496079,N,N,408,N,00,N +20241120,110933,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41450,-1000,5,-2.36,4177246750,100508,50.50,42200,43100,41000,55100,29750,42450,41561.25,8.81,0,-13854,44416,43432,42766,41782,41116,43925,42275,145,12650,500,33110,50,1,28329891,11743,24.95,0.98,12,0.35,1661.00,42487.00,52000,20241007,-20.29,34350,20240416,20.67,52000,-20.29,20241007,34350,20.67,20240416,52000,-20.29,20241007,34350,20.67,20240416,1.66,N,195940,500,144 억,,2496079,N,N,408,N,00,N +20241120,100929,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41550,-900,5,-2.12,3106584100,74690,37.53,42200,43100,41000,55100,29750,42450,41592.92,8.81,0,-12363,44416,43432,42766,41782,41116,43925,42275,145,12650,500,33110,50,1,28329891,11771,25.02,0.98,12,0.26,1661.00,42487.00,52000,20241007,-20.10,34350,20240416,20.96,52000,-20.10,20241007,34350,20.96,20240416,52000,-20.10,20241007,34350,20.96,20240416,1.66,N,195940,500,144 억,,2496079,N,N,408,N,00,N +20241120,090929,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,42300,-150,5,-0.35,393815600,9307,4.68,42200,43100,42100,55100,29750,42450,42313.77,8.81,0,-1420,44416,43432,42766,41782,41116,43925,42275,145,12650,500,33110,50,1,28329891,11984,25.47,1.00,12,0.03,1661.00,42487.00,52000,20241007,-18.65,34350,20240416,23.14,52000,-18.65,20241007,34350,23.14,20240416,52000,-18.65,20241007,34350,23.14,20240416,1.66,N,195940,500,144 억,,2496079,N,N,408,N,00,N 20241119,160839,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,42450,650,2,1.56,8467578000,198516,93.60,42300,43750,42100,54300,29300,41800,42655.23,8.65,0,-30228,43766,42782,42016,41032,40266,42400,40650,145,12500,500,32600,50,1,28329891,12026,25.56,1.00,12,0.70,1661.00,42487.00,52000,20241007,-18.37,34350,20240416,23.58,52000,-18.37,20241007,34350,23.58,20240416,52000,-18.37,20241007,34350,23.58,20240416,1.69,N,195940,500,144 억,,2451882,N,N,408,N,00,N 20241119,150852,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,42400,600,2,1.44,7861542650,184209,86.86,42300,43750,42100,54300,29300,41800,42677.30,8.65,0,-27961,43766,42782,42016,41032,40266,42400,40650,145,12500,500,32600,50,1,28329891,12012,25.53,1.00,12,0.65,1661.00,42487.00,52000,20241007,-18.46,34350,20240416,23.44,52000,-18.46,20241007,34350,23.44,20240416,52000,-18.46,20241007,34350,23.44,20240416,1.69,N,195940,500,144 억,,2451882,N,N,1264,N,00,N 20241119,140851,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,42450,650,2,1.56,7008603950,164067,77.36,42300,43750,42100,54300,29300,41800,42717.94,8.65,0,-25115,43766,42782,42016,41032,40266,42400,40650,145,12500,500,32600,50,1,28329891,12026,25.56,1.00,12,0.58,1661.00,42487.00,52000,20241007,-18.37,34350,20240416,23.58,52000,-18.37,20241007,34350,23.58,20240416,52000,-18.37,20241007,34350,23.58,20240416,1.69,N,195940,500,144 억,,2451882,N,N,1264,N,00,N diff --git a/195990/price/prices-20241101.csv b/195990/price/prices-20241101.csv index 46c6784a582a..9499ae7f86a5 100644 --- a/195990/price/prices-20241101.csv +++ b/195990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160917,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,500,2,2,0.40,539305329,1094234,144.80,501,504,485,647,349,498,492.85,4.01,0,-127351,526,511,500,485,474,519,493,1423,149,500,340,1,1,284689721,1423,-5.56,1.16,12,0.38,-90.00,430.00,712,20231212,-29.78,431,20240805,16.01,632,-20.89,20240103,431,16.01,20240805,712,-29.78,20231212,431,16.01,20240805,0.05,N,195990,500,1423 억,,11403999,N,N,31,N,00,N +20241120,150928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,487,-11,5,-2.21,475448790,965017,127.70,501,504,485,647,349,498,492.68,4.01,0,-107462,526,511,500,485,474,519,493,1423,149,500,340,1,1,284689721,1386,-5.41,1.13,12,0.34,-90.00,430.00,712,20231212,-31.60,431,20240805,12.99,632,-22.94,20240103,431,12.99,20240805,712,-31.60,20231212,431,12.99,20240805,0.05,N,195990,500,1423 억,,11403999,N,N,38,N,00,N +20241120,140930,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,492,-6,5,-1.20,371937986,752461,99.57,501,504,486,647,349,498,494.30,4.01,0,-111192,526,511,500,485,474,519,493,1423,149,500,340,1,1,284689721,1401,-5.47,1.14,12,0.26,-90.00,430.00,712,20231212,-30.90,431,20240805,14.15,632,-22.15,20240103,431,14.15,20240805,712,-30.90,20231212,431,14.15,20240805,0.05,N,195990,500,1423 억,,11403999,N,N,38,N,00,N +20241120,130933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,495,-3,5,-0.60,338300757,684139,90.53,501,504,486,647,349,498,494.49,4.01,0,-88103,526,511,500,485,474,519,493,1423,149,500,340,1,1,284689721,1409,-5.50,1.15,12,0.24,-90.00,430.00,712,20231212,-30.48,431,20240805,14.85,632,-21.68,20240103,431,14.85,20240805,712,-30.48,20231212,431,14.85,20240805,0.05,N,195990,500,1423 억,,11403999,N,N,38,N,00,N +20241120,120930,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,497,-1,5,-0.20,200125879,402341,53.24,501,504,492,647,349,498,497.40,4.01,0,-104221,526,511,500,485,474,519,493,1423,149,500,340,1,1,284689721,1415,-5.52,1.16,12,0.14,-90.00,430.00,712,20231212,-30.20,431,20240805,15.31,632,-21.36,20240103,431,15.31,20240805,712,-30.20,20231212,431,15.31,20240805,0.05,N,195990,500,1423 억,,11403999,N,N,38,N,00,N +20241120,110933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,498,0,3,0.00,80017747,160645,21.26,501,504,493,647,349,498,498.10,4.01,0,-18330,526,511,500,485,474,519,493,1423,149,500,340,1,1,284689721,1418,-5.53,1.16,12,0.06,-90.00,430.00,712,20231212,-30.06,431,20240805,15.55,632,-21.20,20240103,431,15.55,20240805,712,-30.06,20231212,431,15.55,20240805,0.05,N,195990,500,1423 억,,11403999,N,N,38,N,00,N +20241120,100930,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,495,-3,5,-0.60,61739243,123880,16.39,501,504,493,647,349,498,498.38,4.01,0,-26939,526,511,500,485,474,519,493,1423,149,500,340,1,1,284689721,1409,-5.50,1.15,12,0.04,-90.00,430.00,712,20231212,-30.48,431,20240805,14.85,632,-21.68,20240103,431,14.85,20240805,712,-30.48,20231212,431,14.85,20240805,0.05,N,195990,500,1423 억,,11403999,N,N,38,N,00,N +20241120,090929,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,501,3,2,0.60,11668095,23262,3.08,501,504,500,647,349,498,501.59,4.01,0,-2758,526,511,500,485,474,519,493,1423,149,500,340,1,1,284689721,1426,-5.57,1.17,12,0.01,-90.00,430.00,712,20231212,-29.63,431,20240805,16.24,632,-20.73,20240103,431,16.24,20240805,712,-29.63,20231212,431,16.24,20240805,0.05,N,195990,500,1423 억,,11403999,N,N,38,N,00,N 20241119,160839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,498,6,2,1.22,377503321,751759,47.92,492,515,489,639,345,492,502.17,3.98,0,77300,522,506,493,477,464,500,471,1423,147,500,340,1,1,284689721,1418,-5.53,1.16,12,0.26,-90.00,430.00,712,20231212,-30.06,431,20240805,15.55,632,-21.20,20240103,431,15.55,20240805,712,-30.06,20231212,431,15.55,20240805,0.05,N,195990,500,1423 억,,11330091,N,N,38,N,00,N 20241119,150852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,501,9,2,1.83,366690143,730045,46.54,492,515,489,639,345,492,502.30,3.98,0,75320,522,506,493,477,464,500,471,1423,147,500,340,1,1,284689721,1426,-5.57,1.17,12,0.26,-90.00,430.00,712,20231212,-29.63,431,20240805,16.24,632,-20.73,20240103,431,16.24,20240805,712,-29.63,20231212,431,16.24,20240805,0.05,N,195990,500,1423 억,,11330091,N,N,19,N,00,N 20241119,140852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,505,13,2,2.64,302795636,602346,38.40,492,515,489,639,345,492,502.71,3.98,0,74343,522,506,493,477,464,500,471,1423,147,500,340,1,1,284689721,1438,-5.61,1.17,12,0.21,-90.00,430.00,712,20231212,-29.07,431,20240805,17.17,632,-20.09,20240103,431,17.17,20240805,712,-29.07,20231212,431,17.17,20240805,0.05,N,195990,500,1423 억,,11330091,N,N,19,N,00,N diff --git a/196170/price/prices-20241101.csv b/196170/price/prices-20241101.csv index 9f9915fc86ab..15fca3f69035 100644 --- a/196170/price/prices-20241101.csv +++ b/196170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160917,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,350500,-25500,5,-6.78,632485800500,1673332,128.26,402000,404500,350500,488500,263500,376000,378257.41,16.32,0,-42099,431333,403666,386833,359166,342333,395250,350750,267,112500,500,263200,500,1,53318828,186882,-5476.56,124.33,12,3.14,-64.00,2819.00,455500,20241111,-23.05,61200,20231113,472.71,455500,-23.05,20241111,70500,397.16,20240201,455500,-23.05,20241111,66100,430.26,20231215,1.53,N,196170,500,266 억,,8699940,N,N,1617,N,00,N +20241120,150928,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,361500,-14500,5,-3.86,538363234500,1407265,107.87,402000,404500,357000,488500,263500,376000,382560.70,16.32,0,-79211,431333,403666,386833,359166,342333,395250,350750,267,112500,500,263200,500,1,53318828,192748,-5648.44,128.24,12,2.64,-64.00,2819.00,455500,20241111,-20.64,61200,20231113,490.69,455500,-20.64,20241111,70500,412.77,20240201,455500,-20.64,20241111,66100,446.90,20231215,1.53,N,196170,500,266 억,,8699940,N,N,928,N,00,N +20241120,140930,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,381000,5000,2,1.33,394149801500,1014776,77.78,402000,404500,375000,488500,263500,376000,388412.59,16.32,0,-104833,431333,403666,386833,359166,342333,395250,350750,267,112500,500,263200,500,1,53318828,203145,-5953.12,135.15,12,1.90,-64.00,2819.00,455500,20241111,-16.36,61200,20231113,522.55,455500,-16.36,20241111,70500,440.43,20240201,455500,-16.36,20241111,66100,476.40,20231215,1.53,N,196170,500,266 억,,8699940,N,N,928,N,00,N +20241120,130933,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,384000,8000,2,2.13,364036985000,936566,71.79,402000,404500,375000,488500,263500,376000,388695.51,16.32,0,-100299,431333,403666,386833,359166,342333,395250,350750,267,112500,500,263200,500,1,53318828,204744,-6000.00,136.22,12,1.76,-64.00,2819.00,455500,20241111,-15.70,61200,20231113,527.45,455500,-15.70,20241111,70500,444.68,20240201,455500,-15.70,20241111,66100,480.94,20231215,1.53,N,196170,500,266 억,,8699940,N,N,928,N,00,N +20241120,120930,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,380000,4000,2,1.06,350844070500,902114,69.15,402000,404500,375000,488500,263500,376000,388915.51,16.32,0,-94383,431333,403666,386833,359166,342333,395250,350750,267,112500,500,263200,500,1,53318828,202612,-5937.50,134.80,12,1.69,-64.00,2819.00,455500,20241111,-16.58,61200,20231113,520.92,455500,-16.58,20241111,70500,439.01,20240201,455500,-16.58,20241111,66100,474.89,20231215,1.53,N,196170,500,266 억,,8699940,N,N,928,N,00,N +20241120,110933,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,380500,4500,2,1.20,328303004000,843011,64.62,402000,404500,375000,488500,263500,376000,389443.48,16.32,0,-87516,431333,403666,386833,359166,342333,395250,350750,267,112500,500,263200,500,1,53318828,202878,-5945.31,134.98,12,1.58,-64.00,2819.00,455500,20241111,-16.47,61200,20231113,521.73,455500,-16.47,20241111,70500,439.72,20240201,455500,-16.47,20241111,66100,475.64,20231215,1.53,N,196170,500,266 억,,8699940,N,N,928,N,00,N +20241120,100930,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,389500,13500,2,3.59,299369948000,767979,58.87,402000,404500,375000,488500,263500,376000,389818.14,16.32,0,-66868,431333,403666,386833,359166,342333,395250,350750,267,112500,500,263200,500,1,53318828,207677,-6085.94,138.17,12,1.44,-64.00,2819.00,455500,20241111,-14.49,61200,20231113,536.44,455500,-14.49,20241111,70500,452.48,20240201,455500,-14.49,20241111,66100,489.26,20231215,1.53,N,196170,500,266 억,,8699940,N,N,928,N,00,N +20241120,090929,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,388500,12500,2,3.32,128702846500,323980,24.83,402000,404500,385500,488500,263500,376000,397265.97,16.32,0,-39811,431333,403666,386833,359166,342333,395250,350750,267,112500,500,263200,500,1,53318828,207144,-6070.31,137.81,12,0.61,-64.00,2819.00,455500,20241111,-14.71,61200,20231113,534.80,455500,-14.71,20241111,70500,451.06,20240201,455500,-14.71,20241111,66100,487.75,20231215,1.53,N,196170,500,266 억,,8699940,N,N,928,N,00,N 20241119,160839,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,376000,-31500,5,-7.73,500980535500,1296340,148.85,411000,414500,370000,529000,285500,407500,386468.76,16.27,0,36404,433166,420332,411666,398832,390166,416000,394500,267,121500,500,285250,500,1,53318828,200479,-5875.00,133.38,12,2.43,-64.00,2819.00,455500,20241111,-17.45,60900,20231110,517.41,455500,-17.45,20241111,70500,433.33,20240201,455500,-17.45,20241111,66100,468.84,20231215,1.53,N,196170,500,266 억,,8676901,N,N,928,N,00,N 20241119,150853,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,379500,-28000,5,-6.87,482615967000,1247579,143.25,411000,414500,370000,529000,285500,407500,386837.44,16.27,0,41186,433166,420332,411666,398832,390166,416000,394500,267,121500,500,285250,500,1,53318828,202345,-5929.69,134.62,12,2.34,-64.00,2819.00,455500,20241111,-16.68,60900,20231110,523.15,455500,-16.68,20241111,70500,438.30,20240201,455500,-16.68,20241111,66100,474.13,20231215,1.53,N,196170,500,266 억,,8676901,N,N,2290,N,00,N 20241119,140852,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,380000,-27500,5,-6.75,434701933000,1120676,128.68,411000,414500,370000,529000,285500,407500,387887.77,16.27,0,50311,433166,420332,411666,398832,390166,416000,394500,267,121500,500,285250,500,1,53318828,202612,-5937.50,134.80,12,2.10,-64.00,2819.00,455500,20241111,-16.58,60900,20231110,523.97,455500,-16.58,20241111,70500,439.01,20240201,455500,-16.58,20241111,66100,474.89,20231215,1.53,N,196170,500,266 억,,8676901,N,N,2290,N,00,N diff --git a/196300/price/prices-20241101.csv b/196300/price/prices-20241101.csv index fd68746fcc82..2972f96af8da 100644 --- a/196300/price/prices-20241101.csv +++ b/196300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13710,700,2,5.38,414365020,30854,185.71,13010,13720,12850,16910,9110,13010,13429.43,0.91,0,7931,13370,13190,12910,12730,12450,13280,12820,30,3900,500,8840,10,1,6003387,823,-8.95,7.74,12,0.51,-1531.00,1772.00,19000,20240131,-27.84,9000,20240805,52.33,19000,-27.84,20240131,9000,52.33,20240805,19000,-27.84,20240131,9000,52.33,20240805,0.08,N,196300,500,30 억,,54768,N,N,0,N,00,N +20241120,150928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13660,650,2,5.00,351917070,26255,158.03,13010,13720,12850,16910,9110,13010,13403.81,0.91,0,7107,13370,13190,12910,12730,12450,13280,12820,30,3900,500,8840,10,1,6003387,820,-8.92,7.71,12,0.44,-1531.00,1772.00,19000,20240131,-28.11,9000,20240805,51.78,19000,-28.11,20240131,9000,51.78,20240805,19000,-28.11,20240131,9000,51.78,20240805,0.08,N,196300,500,30 억,,54768,N,N,0,N,00,N +20241120,140930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13510,500,2,3.84,204603850,15425,92.84,13010,13660,12850,16910,9110,13010,13264.43,0.91,0,4770,13370,13190,12910,12730,12450,13280,12820,30,3900,500,8840,10,1,6003387,811,-8.82,7.62,12,0.26,-1531.00,1772.00,19000,20240131,-28.89,9000,20240805,50.11,19000,-28.89,20240131,9000,50.11,20240805,19000,-28.89,20240131,9000,50.11,20240805,0.08,N,196300,500,30 억,,54768,N,N,0,N,00,N +20241120,130933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13340,330,2,2.54,133769500,10180,61.27,13010,13500,12850,16910,9110,13010,13140.42,0.91,0,1936,13370,13190,12910,12730,12450,13280,12820,30,3900,500,8840,10,1,6003387,801,-8.71,7.53,12,0.17,-1531.00,1772.00,19000,20240131,-29.79,9000,20240805,48.22,19000,-29.79,20240131,9000,48.22,20240805,19000,-29.79,20240131,9000,48.22,20240805,0.08,N,196300,500,30 억,,54768,N,N,0,N,00,N +20241120,120931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13360,350,2,2.69,113630770,8678,52.23,13010,13400,12850,16910,9110,13010,13094.12,0.91,0,1885,13370,13190,12910,12730,12450,13280,12820,30,3900,500,8840,10,1,6003387,802,-8.73,7.54,12,0.14,-1531.00,1772.00,19000,20240131,-29.68,9000,20240805,48.44,19000,-29.68,20240131,9000,48.44,20240805,19000,-29.68,20240131,9000,48.44,20240805,0.08,N,196300,500,30 억,,54768,N,N,0,N,00,N +20241120,110933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13270,260,2,2.00,94558020,7247,43.62,13010,13400,12850,16910,9110,13010,13047.88,0.91,0,1154,13370,13190,12910,12730,12450,13280,12820,30,3900,500,8840,10,1,6003387,797,-8.67,7.49,12,0.12,-1531.00,1772.00,19000,20240131,-30.16,9000,20240805,47.44,19000,-30.16,20240131,9000,47.44,20240805,19000,-30.16,20240131,9000,47.44,20240805,0.08,N,196300,500,30 억,,54768,N,N,0,N,00,N +20241120,100930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13040,30,2,0.23,61031020,4718,28.40,13010,13050,12850,16910,9110,13010,12935.78,0.91,0,594,13370,13190,12910,12730,12450,13280,12820,30,3900,500,8840,10,1,6003387,783,-8.52,7.36,12,0.08,-1531.00,1772.00,19000,20240131,-31.37,9000,20240805,44.89,19000,-31.37,20240131,9000,44.89,20240805,19000,-31.37,20240131,9000,44.89,20240805,0.08,N,196300,500,30 억,,54768,N,N,0,N,00,N +20241120,090930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12940,-70,5,-0.54,9534850,739,4.45,13010,13010,12900,16910,9110,13010,12902.37,0.91,0,139,13370,13190,12910,12730,12450,13280,12820,30,3900,500,8840,10,1,6003387,777,-8.45,7.30,12,0.01,-1531.00,1772.00,19000,20240131,-31.89,9000,20240805,43.78,19000,-31.89,20240131,9000,43.78,20240805,19000,-31.89,20240131,9000,43.78,20240805,0.08,N,196300,500,30 억,,54768,N,N,0,N,00,N 20241119,160839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13010,30,2,0.23,210125240,16413,93.34,12790,13090,12630,16870,9090,12980,12802.31,0.92,0,-364,13566,13272,12886,12592,12206,13080,12400,30,3890,500,8820,10,1,6003387,781,-8.50,7.34,12,0.27,-1531.00,1772.00,19000,20240131,-31.53,9000,20240805,44.56,19000,-31.53,20240131,9000,44.56,20240805,19000,-31.53,20240131,9000,44.56,20240805,0.08,N,196300,500,30 억,,55127,N,N,0,N,00,N 20241119,150853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12920,-60,5,-0.46,194598480,15214,86.52,12790,13090,12630,16870,9090,12980,12790.69,0.92,0,-85,13566,13272,12886,12592,12206,13080,12400,30,3890,500,8820,10,1,6003387,776,-8.44,7.29,12,0.25,-1531.00,1772.00,19000,20240131,-32.00,9000,20240805,43.56,19000,-32.00,20240131,9000,43.56,20240805,19000,-32.00,20240131,9000,43.56,20240805,0.08,N,196300,500,30 억,,55127,N,N,0,N,00,N 20241119,140852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12830,-150,5,-1.16,177821100,13906,79.08,12790,13090,12630,16870,9090,12980,12787.30,0.92,0,-158,13566,13272,12886,12592,12206,13080,12400,30,3890,500,8820,10,1,6003387,770,-8.38,7.24,12,0.23,-1531.00,1772.00,19000,20240131,-32.47,9000,20240805,42.56,19000,-32.47,20240131,9000,42.56,20240805,19000,-32.47,20240131,9000,42.56,20240805,0.08,N,196300,500,30 억,,55127,N,N,0,N,00,N diff --git a/196450/price/prices-20241101.csv b/196450/price/prices-20241101.csv index b4ea2c8d2f02..1ddd45a0a559 100644 --- a/196450/price/prices-20241101.csv +++ b/196450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,838,3,2,0.36,34886530,41092,73.26,852,880,828,1085,585,835,849.02,0.33,0,1168,861,847,827,813,793,855,821,453,250,1000,560,1,1,45319582,380,-1.74,0.58,12,0.09,-482.00,1454.00,1670,20240112,-49.82,768,20241028,9.11,1670,-49.82,20240112,768,9.11,20241028,1670,-49.82,20240112,768,9.11,20241028,0.01,N,196450,1000,453 억,,148960,N,N,0,N,00,N +20241120,150929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,843,8,2,0.96,28216167,33182,59.16,852,880,828,1085,585,835,850.35,0.33,0,2581,861,847,827,813,793,855,821,453,250,1000,560,1,1,45319582,382,-1.75,0.58,12,0.07,-482.00,1454.00,1670,20240112,-49.52,768,20241028,9.77,1670,-49.52,20240112,768,9.77,20241028,1670,-49.52,20240112,768,9.77,20241028,0.01,N,196450,1000,453 억,,148960,N,N,0,N,00,N +20241120,140931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,846,11,2,1.32,27811789,32701,58.30,852,880,828,1085,585,835,850.49,0.33,0,2581,861,847,827,813,793,855,821,453,250,1000,560,1,1,45319582,383,-1.76,0.58,12,0.07,-482.00,1454.00,1670,20240112,-49.34,768,20241028,10.16,1670,-49.34,20240112,768,10.16,20241028,1670,-49.34,20240112,768,10.16,20241028,0.01,N,196450,1000,453 억,,148960,N,N,0,N,00,N +20241120,130933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,846,11,2,1.32,25652047,30126,53.71,852,880,828,1085,585,835,851.49,0.33,0,2505,861,847,827,813,793,855,821,453,250,1000,560,1,1,45319582,383,-1.76,0.58,12,0.07,-482.00,1454.00,1670,20240112,-49.34,768,20241028,10.16,1670,-49.34,20240112,768,10.16,20241028,1670,-49.34,20240112,768,10.16,20241028,0.01,N,196450,1000,453 억,,148960,N,N,0,N,00,N +20241120,120931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,847,12,2,1.44,23148918,27168,48.43,852,880,828,1085,585,835,852.07,0.33,0,2505,861,847,827,813,793,855,821,453,250,1000,560,1,1,45319582,384,-1.76,0.58,12,0.06,-482.00,1454.00,1670,20240112,-49.28,768,20241028,10.29,1670,-49.28,20240112,768,10.29,20241028,1670,-49.28,20240112,768,10.29,20241028,0.01,N,196450,1000,453 억,,148960,N,N,0,N,00,N +20241120,110934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,848,13,2,1.56,23012553,27007,48.15,852,880,828,1085,585,835,852.10,0.33,0,2509,861,847,827,813,793,855,821,453,250,1000,560,1,1,45319582,384,-1.76,0.58,12,0.06,-482.00,1454.00,1670,20240112,-49.22,768,20241028,10.42,1670,-49.22,20240112,768,10.42,20241028,1670,-49.22,20240112,768,10.42,20241028,0.01,N,196450,1000,453 억,,148960,N,N,0,N,00,N +20241120,100931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,849,14,2,1.68,19084105,22344,39.83,852,880,828,1085,585,835,854.10,0.33,0,2753,861,847,827,813,793,855,821,453,250,1000,560,1,1,45319582,385,-1.76,0.58,12,0.05,-482.00,1454.00,1670,20240112,-49.16,768,20241028,10.55,1670,-49.16,20240112,768,10.55,20241028,1670,-49.16,20240112,768,10.55,20241028,0.01,N,196450,1000,453 억,,148960,N,N,0,N,00,N +20241120,090930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,859,24,2,2.87,9633010,11145,19.87,852,880,844,1085,585,835,864.33,0.33,0,-1215,861,847,827,813,793,855,821,453,250,1000,560,1,1,45319582,389,-1.78,0.59,12,0.02,-482.00,1454.00,1670,20240112,-48.56,768,20241028,11.85,1670,-48.56,20240112,768,11.85,20241028,1670,-48.56,20240112,768,11.85,20241028,0.01,N,196450,1000,453 억,,148960,N,N,0,N,00,N 20241119,160840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,835,15,2,1.83,46616880,56087,117.93,811,841,807,1066,574,820,831.15,0.33,0,-1318,870,845,811,786,752,828,769,453,246,1000,550,1,1,45319582,378,-1.73,0.57,12,0.12,-482.00,1454.00,1670,20240112,-50.00,768,20241028,8.72,1670,-50.00,20240112,768,8.72,20241028,1670,-50.00,20240112,768,8.72,20241028,0.01,N,196450,1000,453 억,,150225,N,N,0,N,00,N 20241119,150853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,835,15,2,1.83,45861205,55182,116.03,811,841,807,1066,574,820,831.09,0.33,0,-1289,870,845,811,786,752,828,769,453,246,1000,550,1,1,45319582,378,-1.73,0.57,12,0.12,-482.00,1454.00,1670,20240112,-50.00,768,20241028,8.72,1670,-50.00,20240112,768,8.72,20241028,1670,-50.00,20240112,768,8.72,20241028,0.01,N,196450,1000,453 억,,150225,N,N,0,N,00,N 20241119,140852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,833,13,2,1.59,44554561,53614,112.73,811,841,807,1066,574,820,831.02,0.33,0,-1089,870,845,811,786,752,828,769,453,246,1000,550,1,1,45319582,378,-1.73,0.57,12,0.12,-482.00,1454.00,1670,20240112,-50.12,768,20241028,8.46,1670,-50.12,20240112,768,8.46,20241028,1670,-50.12,20240112,768,8.46,20241028,0.01,N,196450,1000,453 억,,150225,N,N,0,N,00,N diff --git a/196490/price/prices-20241101.csv b/196490/price/prices-20241101.csv index b491d9671836..9f8028b26d87 100644 --- a/196490/price/prices-20241101.csv +++ b/196490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160918,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241120,150929,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241120,140931,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241120,130934,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241120,120931,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241120,110934,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241120,100931,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241120,090930,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N 20241119,160840,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N 20241119,150853,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N 20241119,140853,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N diff --git a/196700/price/prices-20241101.csv b/196700/price/prices-20241101.csv index b5575197d7a9..26027e33136b 100644 --- a/196700/price/prices-20241101.csv +++ b/196700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1177,7,2,0.60,19387263,16488,59.70,1170,1184,1159,1521,819,1170,1175.84,0.36,0,-1566,1196,1182,1161,1147,1126,1190,1155,72,351,500,810,1,1,14364144,169,16.81,0.49,12,0.11,70.00,2378.00,2380,20231122,-50.55,1050,20241115,12.10,1960,-39.95,20240108,1050,12.10,20241115,2380,-50.55,20231122,1050,12.10,20241115,0.00,N,196700,500,71 억,,52255,N,N,0,N,00,N +20241120,150929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1177,7,2,0.60,18523328,15754,57.04,1170,1184,1159,1521,819,1170,1175.79,0.36,0,-1437,1196,1182,1161,1147,1126,1190,1155,72,351,500,810,1,1,14364144,169,16.81,0.49,12,0.11,70.00,2378.00,2380,20231122,-50.55,1050,20241115,12.10,1960,-39.95,20240108,1050,12.10,20241115,2380,-50.55,20231122,1050,12.10,20241115,0.00,N,196700,500,71 억,,52255,N,N,0,N,00,N +20241120,140931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,8,2,0.68,17716803,15069,54.56,1170,1184,1159,1521,819,1170,1175.71,0.36,0,-1459,1196,1182,1161,1147,1126,1190,1155,72,351,500,810,1,1,14364144,169,16.83,0.50,12,0.10,70.00,2378.00,2380,20231122,-50.50,1050,20241115,12.19,1960,-39.90,20240108,1050,12.19,20241115,2380,-50.50,20231122,1050,12.19,20241115,0.00,N,196700,500,71 억,,52255,N,N,0,N,00,N +20241120,130934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1177,7,2,0.60,12698230,10806,39.13,1170,1184,1159,1521,819,1170,1175.11,0.36,0,-1037,1196,1182,1161,1147,1126,1190,1155,72,351,500,810,1,1,14364144,169,16.81,0.49,12,0.08,70.00,2378.00,2380,20231122,-50.55,1050,20241115,12.10,1960,-39.95,20240108,1050,12.10,20241115,2380,-50.55,20231122,1050,12.10,20241115,0.00,N,196700,500,71 억,,52255,N,N,0,N,00,N +20241120,120931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,8,2,0.68,11697780,9956,36.05,1170,1184,1159,1521,819,1170,1174.95,0.36,0,-1037,1196,1182,1161,1147,1126,1190,1155,72,351,500,810,1,1,14364144,169,16.83,0.50,12,0.07,70.00,2378.00,2380,20231122,-50.50,1050,20241115,12.19,1960,-39.90,20240108,1050,12.19,20241115,2380,-50.50,20231122,1050,12.19,20241115,0.00,N,196700,500,71 억,,52255,N,N,0,N,00,N +20241120,110934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1177,7,2,0.60,8712568,7420,26.87,1170,1184,1159,1521,819,1170,1174.20,0.36,0,-887,1196,1182,1161,1147,1126,1190,1155,72,351,500,810,1,1,14364144,169,16.81,0.49,12,0.05,70.00,2378.00,2380,20231122,-50.55,1050,20241115,12.10,1960,-39.95,20240108,1050,12.10,20241115,2380,-50.55,20231122,1050,12.10,20241115,0.00,N,196700,500,71 억,,52255,N,N,0,N,00,N +20241120,100931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,8,2,0.68,5838552,4975,18.01,1170,1182,1159,1521,819,1170,1173.58,0.36,0,-808,1196,1182,1161,1147,1126,1190,1155,72,351,500,810,1,1,14364144,169,16.83,0.50,12,0.03,70.00,2378.00,2380,20231122,-50.50,1050,20241115,12.19,1960,-39.90,20240108,1050,12.19,20241115,2380,-50.50,20231122,1050,12.19,20241115,0.00,N,196700,500,71 억,,52255,N,N,0,N,00,N +20241120,090931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1182,12,2,1.03,3452229,2947,10.67,1170,1182,1159,1521,819,1170,1171.44,0.36,0,-736,1196,1182,1161,1147,1126,1190,1155,72,351,500,810,1,1,14364144,170,16.89,0.50,12,0.02,70.00,2378.00,2380,20231122,-50.34,1050,20241115,12.57,1960,-39.69,20240108,1050,12.57,20241115,2380,-50.34,20231122,1050,12.57,20241115,0.00,N,196700,500,71 억,,52255,N,N,0,N,00,N 20241119,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1170,30,2,2.63,32119180,27616,103.49,1140,1175,1140,1482,798,1140,1163.06,0.37,0,-788,1205,1172,1156,1123,1107,1164,1115,72,342,500,790,1,1,14364144,168,16.71,0.49,12,0.19,70.00,2378.00,2380,20231122,-50.84,1050,20241115,11.43,1960,-40.31,20240108,1050,11.43,20241115,2380,-50.84,20231122,1050,11.43,20241115,0.00,N,196700,500,71 억,,53042,N,N,0,N,00,N 20241119,150854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1175,35,2,3.07,28661765,24667,92.44,1140,1175,1140,1482,798,1140,1161.95,0.37,0,-589,1205,1172,1156,1123,1107,1164,1115,72,342,500,790,1,1,14364144,169,16.79,0.49,12,0.17,70.00,2378.00,2380,20231122,-50.63,1050,20241115,11.90,1960,-40.05,20240108,1050,11.90,20241115,2380,-50.63,20231122,1050,11.90,20241115,0.00,N,196700,500,71 억,,53042,N,N,0,N,00,N 20241119,140853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1175,35,2,3.07,27704465,23852,89.39,1140,1175,1140,1482,798,1140,1161.52,0.37,0,-586,1205,1172,1156,1123,1107,1164,1115,72,342,500,790,1,1,14364144,169,16.79,0.49,12,0.17,70.00,2378.00,2380,20231122,-50.63,1050,20241115,11.90,1960,-40.05,20240108,1050,11.90,20241115,2380,-50.63,20231122,1050,11.90,20241115,0.00,N,196700,500,71 억,,53042,N,N,0,N,00,N diff --git a/197140/price/prices-20241101.csv b/197140/price/prices-20241101.csv index 5cdae63161b5..d064d696026b 100644 --- a/197140/price/prices-20241101.csv +++ b/197140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160918,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2415,-5,5,-0.21,13198765,5508,64.70,2420,2420,2375,3145,1695,2420,2396.26,2.62,0,-466,2500,2460,2430,2390,2360,2445,2375,65,725,500,1450,5,1,13013154,314,-7.02,0.53,12,0.04,-344.00,4576.00,6680,20240313,-63.85,2290,20241115,5.46,6680,-63.85,20240313,2290,5.46,20241115,6680,-63.85,20240313,2290,5.46,20241115,1.35,N,197140,500,65 억,,341408,N,N,0,N,00,N +20241120,150929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2400,-20,5,-0.83,12834200,5356,62.92,2420,2420,2375,3145,1695,2420,2396.23,2.62,0,-465,2500,2460,2430,2390,2360,2445,2375,65,725,500,1450,5,1,13013154,312,-6.98,0.52,12,0.04,-344.00,4576.00,6680,20240313,-64.07,2290,20241115,4.80,6680,-64.07,20240313,2290,4.80,20241115,6680,-64.07,20240313,2290,4.80,20241115,1.35,N,197140,500,65 억,,341408,N,N,0,N,00,N +20241120,140931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2415,-5,5,-0.21,12726175,5311,62.39,2420,2420,2375,3145,1695,2420,2396.19,2.62,0,-464,2500,2460,2430,2390,2360,2445,2375,65,725,500,1450,5,1,13013154,314,-7.02,0.53,12,0.04,-344.00,4576.00,6680,20240313,-63.85,2290,20241115,5.46,6680,-63.85,20240313,2290,5.46,20241115,6680,-63.85,20240313,2290,5.46,20241115,1.35,N,197140,500,65 억,,341408,N,N,0,N,00,N +20241120,130934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2405,-15,5,-0.62,12709335,5304,62.30,2420,2420,2375,3145,1695,2420,2396.18,2.62,0,-465,2500,2460,2430,2390,2360,2445,2375,65,725,500,1450,5,1,13013154,313,-6.99,0.53,12,0.04,-344.00,4576.00,6680,20240313,-64.00,2290,20241115,5.02,6680,-64.00,20240313,2290,5.02,20241115,6680,-64.00,20240313,2290,5.02,20241115,1.35,N,197140,500,65 억,,341408,N,N,0,N,00,N +20241120,120932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2410,-10,5,-0.41,8297660,3469,40.75,2420,2420,2375,3145,1695,2420,2391.95,2.62,0,-452,2500,2460,2430,2390,2360,2445,2375,65,725,500,1450,5,1,13013154,314,-7.01,0.53,12,0.03,-344.00,4576.00,6680,20240313,-63.92,2290,20241115,5.24,6680,-63.92,20240313,2290,5.24,20241115,6680,-63.92,20240313,2290,5.24,20241115,1.35,N,197140,500,65 억,,341408,N,N,0,N,00,N +20241120,110935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2375,-45,5,-1.86,7061335,2956,34.72,2420,2420,2375,3145,1695,2420,2388.81,2.62,0,-370,2500,2460,2430,2390,2360,2445,2375,65,725,500,1450,5,1,13013154,309,-6.90,0.52,12,0.02,-344.00,4576.00,6680,20240313,-64.45,2290,20241115,3.71,6680,-64.45,20240313,2290,3.71,20241115,6680,-64.45,20240313,2290,3.71,20241115,1.35,N,197140,500,65 억,,341408,N,N,0,N,00,N +20241120,100931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2395,-25,5,-1.03,1391120,579,6.80,2420,2420,2380,3145,1695,2420,2402.63,2.62,0,-392,2500,2460,2430,2390,2360,2445,2375,65,725,500,1450,5,1,13013154,312,-6.96,0.52,12,0.00,-344.00,4576.00,6680,20240313,-64.15,2290,20241115,4.59,6680,-64.15,20240313,2290,4.59,20241115,6680,-64.15,20240313,2290,4.59,20241115,1.35,N,197140,500,65 억,,341408,N,N,0,N,00,N +20241120,090931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2420,0,3,0.00,4840,2,0.02,2420,2420,2420,3145,1695,2420,2420.00,2.62,0,-2,2500,2460,2430,2390,2360,2445,2375,65,725,500,1450,5,1,13013154,315,-7.03,0.53,12,0.00,-344.00,4576.00,6680,20240313,-63.77,2290,20241115,5.68,6680,-63.77,20240313,2290,5.68,20241115,6680,-63.77,20240313,2290,5.68,20241115,1.35,N,197140,500,65 억,,341408,N,N,0,N,00,N 20241119,160840,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2420,-55,5,-2.22,20382915,8429,73.28,2460,2470,2400,3215,1735,2475,2418.19,2.63,0,-1002,2561,2517,2436,2392,2311,2540,2415,65,740,500,1480,5,1,13013154,315,-7.03,0.53,12,0.06,-344.00,4576.00,6680,20240313,-63.77,2290,20241115,5.68,6680,-63.77,20240313,2290,5.68,20241115,6680,-63.77,20240313,2290,5.68,20241115,1.35,N,197140,500,65 억,,342410,N,N,0,N,00,N 20241119,150854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2415,-60,5,-2.42,15429175,6382,55.48,2460,2470,2400,3215,1735,2475,2417.61,2.63,0,-976,2561,2517,2436,2392,2311,2540,2415,65,740,500,1480,5,1,13013154,314,-7.02,0.53,12,0.05,-344.00,4576.00,6680,20240313,-63.85,2290,20241115,5.46,6680,-63.85,20240313,2290,5.46,20241115,6680,-63.85,20240313,2290,5.46,20241115,1.35,N,197140,500,65 억,,342410,N,N,0,N,00,N 20241119,140853,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2415,-60,5,-2.42,14219250,5880,51.12,2460,2470,2400,3215,1735,2475,2418.24,2.63,0,-975,2561,2517,2436,2392,2311,2540,2415,65,740,500,1480,5,1,13013154,314,-7.02,0.53,12,0.05,-344.00,4576.00,6680,20240313,-63.85,2290,20241115,5.46,6680,-63.85,20240313,2290,5.46,20241115,6680,-63.85,20240313,2290,5.46,20241115,1.35,N,197140,500,65 억,,342410,N,N,0,N,00,N diff --git a/198080/price/prices-20241101.csv b/198080/price/prices-20241101.csv index abcc5b6cd038..b89d2dfb11d9 100644 --- a/198080/price/prices-20241101.csv +++ b/198080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2765,-105,5,-3.66,396820235,141956,70.02,2840,2860,2765,3730,2010,2870,2795.60,1.70,0,-33310,2930,2900,2840,2810,2750,2915,2825,108,860,500,1830,5,1,21535185,595,18.07,0.64,12,0.66,153.00,4317.00,3755,20240822,-26.36,1989,20231213,39.01,3755,-26.36,20240822,1996,38.53,20240806,3755,-26.36,20240822,1989,39.01,20231213,2.01,N,198080,500,107 억,,366981,N,N,0,N,00,N +20241120,150930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2775,-95,5,-3.31,365193040,130536,64.39,2840,2860,2765,3730,2010,2870,2797.63,1.70,0,-31749,2930,2900,2840,2810,2750,2915,2825,108,860,500,1830,5,1,21535185,598,18.14,0.64,12,0.61,153.00,4317.00,3755,20240822,-26.10,1989,20231213,39.52,3755,-26.10,20240822,1996,39.03,20240806,3755,-26.10,20240822,1989,39.52,20231213,2.01,N,198080,500,107 억,,366981,N,N,0,N,00,N +20241120,140932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2805,-65,5,-2.26,315757830,112847,55.66,2840,2860,2765,3730,2010,2870,2798.09,1.70,0,-30030,2930,2900,2840,2810,2750,2915,2825,108,860,500,1830,5,1,21535185,604,18.33,0.65,12,0.52,153.00,4317.00,3755,20240822,-25.30,1989,20231213,41.03,3755,-25.30,20240822,1996,40.53,20240806,3755,-25.30,20240822,1989,41.03,20231213,2.01,N,198080,500,107 억,,366981,N,N,0,N,00,N +20241120,130935,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2810,-60,5,-2.09,248146435,88743,43.77,2840,2860,2765,3730,2010,2870,2796.22,1.70,0,-32865,2930,2900,2840,2810,2750,2915,2825,108,860,500,1830,5,1,21535185,605,18.37,0.65,12,0.41,153.00,4317.00,3755,20240822,-25.17,1989,20231213,41.28,3755,-25.17,20240822,1996,40.78,20240806,3755,-25.17,20240822,1989,41.28,20231213,2.01,N,198080,500,107 억,,366981,N,N,0,N,00,N +20241120,120932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2790,-80,5,-2.79,199418725,71330,35.18,2840,2860,2765,3730,2010,2870,2795.69,1.70,0,-27439,2930,2900,2840,2810,2750,2915,2825,108,860,500,1830,5,1,21535185,601,18.24,0.65,12,0.33,153.00,4317.00,3755,20240822,-25.70,1989,20231213,40.27,3755,-25.70,20240822,1996,39.78,20240806,3755,-25.70,20240822,1989,40.27,20231213,2.01,N,198080,500,107 억,,366981,N,N,0,N,00,N +20241120,110935,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2785,-85,5,-2.96,163453345,58395,28.80,2840,2860,2765,3730,2010,2870,2799.07,1.70,0,-23179,2930,2900,2840,2810,2750,2915,2825,108,860,500,1830,5,1,21535185,600,18.20,0.65,12,0.27,153.00,4317.00,3755,20240822,-25.83,1989,20231213,40.02,3755,-25.83,20240822,1996,39.53,20240806,3755,-25.83,20240822,1989,40.02,20231213,2.01,N,198080,500,107 억,,366981,N,N,0,N,00,N +20241120,100932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2770,-100,5,-3.48,131007185,46739,23.05,2840,2860,2765,3730,2010,2870,2802.92,1.70,0,-15765,2930,2900,2840,2810,2750,2915,2825,108,860,500,1830,5,1,21535185,597,18.10,0.64,12,0.22,153.00,4317.00,3755,20240822,-26.23,1989,20231213,39.27,3755,-26.23,20240822,1996,38.78,20240806,3755,-26.23,20240822,1989,39.27,20231213,2.01,N,198080,500,107 억,,366981,N,N,0,N,00,N +20241120,090931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2810,-60,5,-2.09,43785025,15432,7.61,2840,2860,2810,3730,2010,2870,2837.23,1.70,0,-3387,2930,2900,2840,2810,2750,2915,2825,108,860,500,1830,5,1,21535185,605,18.37,0.65,12,0.07,153.00,4317.00,3755,20240822,-25.17,1989,20231213,41.28,3755,-25.17,20240822,1996,40.78,20240806,3755,-25.17,20240822,1989,41.28,20231213,2.01,N,198080,500,107 억,,366981,N,N,0,N,00,N 20241119,160841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2870,30,2,1.06,565245445,201163,62.21,2840,2870,2780,3690,1990,2840,2809.77,1.79,0,-30983,2980,2910,2800,2730,2620,2945,2765,108,850,500,1810,5,1,21535185,618,18.76,0.66,12,0.93,153.00,4317.00,3755,20240822,-23.57,1989,20231213,44.29,3755,-23.57,20240822,1996,43.79,20240806,3755,-23.57,20240822,1989,44.29,20231213,2.16,N,198080,500,107 억,,385440,N,N,0,N,00,N 20241119,150854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2820,-20,5,-0.70,520082770,185325,57.32,2840,2850,2780,3690,1990,2840,2806.33,1.79,0,-26445,2980,2910,2800,2730,2620,2945,2765,108,850,500,1810,5,1,21535185,607,18.43,0.65,12,0.86,153.00,4317.00,3755,20240822,-24.90,1989,20231213,41.78,3755,-24.90,20240822,1996,41.28,20240806,3755,-24.90,20240822,1989,41.78,20231213,2.16,N,198080,500,107 억,,385440,N,N,0,N,00,N 20241119,140853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2795,-45,5,-1.58,439987170,156850,48.51,2840,2850,2780,3690,1990,2840,2805.15,1.79,0,-23999,2980,2910,2800,2730,2620,2945,2765,108,850,500,1810,5,1,21535185,602,18.27,0.65,12,0.73,153.00,4317.00,3755,20240822,-25.57,1989,20231213,40.52,3755,-25.57,20240822,1996,40.03,20240806,3755,-25.57,20240822,1989,40.52,20231213,2.16,N,198080,500,107 억,,385440,N,N,0,N,00,N diff --git a/198440/price/prices-20241101.csv b/198440/price/prices-20241101.csv index e8fa86b900a1..b3655ae02247 100644 --- a/198440/price/prices-20241101.csv +++ b/198440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1391,-43,5,-3.00,117828196,83896,100.25,1440,1440,1391,1864,1004,1434,1404.47,0.48,0,-14325,1595,1514,1462,1381,1329,1488,1355,61,430,100,910,1,1,60931896,848,-2.81,0.48,12,0.14,-495.00,2883.00,2770,20240621,-49.78,1279,20241114,8.76,2770,-49.78,20240621,1279,8.76,20241114,2770,-49.78,20240621,1279,8.76,20241114,0.72,N,198440,100,60 억,,294811,N,N,0,N,00,N +20241120,150930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1400,-34,5,-2.37,108287832,77042,92.06,1440,1440,1392,1864,1004,1434,1405.57,0.48,0,-9024,1595,1514,1462,1381,1329,1488,1355,61,430,100,910,1,1,60931896,853,-2.83,0.49,12,0.13,-495.00,2883.00,2770,20240621,-49.46,1279,20241114,9.46,2770,-49.46,20240621,1279,9.46,20241114,2770,-49.46,20240621,1279,9.46,20241114,0.72,N,198440,100,60 억,,294811,N,N,0,N,00,N +20241120,140932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1406,-28,5,-1.95,76787824,54499,65.12,1440,1440,1392,1864,1004,1434,1408.98,0.48,0,-13304,1595,1514,1462,1381,1329,1488,1355,61,430,100,910,1,1,60931896,857,-2.84,0.49,12,0.09,-495.00,2883.00,2770,20240621,-49.24,1279,20241114,9.93,2770,-49.24,20240621,1279,9.93,20241114,2770,-49.24,20240621,1279,9.93,20241114,0.72,N,198440,100,60 억,,294811,N,N,0,N,00,N +20241120,130935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1398,-36,5,-2.51,57090350,40503,48.40,1440,1440,1392,1864,1004,1434,1409.53,0.48,0,-12565,1595,1514,1462,1381,1329,1488,1355,61,430,100,910,1,1,60931896,852,-2.82,0.48,12,0.07,-495.00,2883.00,2770,20240621,-49.53,1279,20241114,9.30,2770,-49.53,20240621,1279,9.30,20241114,2770,-49.53,20240621,1279,9.30,20241114,0.72,N,198440,100,60 억,,294811,N,N,0,N,00,N +20241120,120932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1407,-27,5,-1.88,52854252,37480,44.79,1440,1440,1392,1864,1004,1434,1410.20,0.48,0,-11617,1595,1514,1462,1381,1329,1488,1355,61,430,100,910,1,1,60931896,857,-2.84,0.49,12,0.06,-495.00,2883.00,2770,20240621,-49.21,1279,20241114,10.01,2770,-49.21,20240621,1279,10.01,20241114,2770,-49.21,20240621,1279,10.01,20241114,0.72,N,198440,100,60 억,,294811,N,N,0,N,00,N +20241120,110935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1406,-28,5,-1.95,43135691,30546,36.50,1440,1440,1400,1864,1004,1434,1412.16,0.48,0,-7625,1595,1514,1462,1381,1329,1488,1355,61,430,100,910,1,1,60931896,857,-2.84,0.49,12,0.05,-495.00,2883.00,2770,20240621,-49.24,1279,20241114,9.93,2770,-49.24,20240621,1279,9.93,20241114,2770,-49.24,20240621,1279,9.93,20241114,0.72,N,198440,100,60 억,,294811,N,N,0,N,00,N +20241120,100932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1413,-21,5,-1.46,38427004,27194,32.50,1440,1440,1400,1864,1004,1434,1413.07,0.48,0,-4751,1595,1514,1462,1381,1329,1488,1355,61,430,100,910,1,1,60931896,861,-2.85,0.49,12,0.04,-495.00,2883.00,2770,20240621,-48.99,1279,20241114,10.48,2770,-48.99,20240621,1279,10.48,20241114,2770,-48.99,20240621,1279,10.48,20241114,0.72,N,198440,100,60 억,,294811,N,N,0,N,00,N +20241120,090932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1430,-4,5,-0.28,5617782,3957,4.73,1440,1440,1412,1864,1004,1434,1419.71,0.48,0,-63,1595,1514,1462,1381,1329,1488,1355,61,430,100,910,1,1,60931896,871,-2.89,0.50,12,0.01,-495.00,2883.00,2770,20240621,-48.38,1279,20241114,11.81,2770,-48.38,20240621,1279,11.81,20241114,2770,-48.38,20240621,1279,11.81,20241114,0.72,N,198440,100,60 억,,294811,N,N,0,N,00,N 20241119,160841,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1434,5,2,0.35,120272434,83630,81.08,1543,1543,1410,1857,1001,1429,1438.17,0.54,0,-30575,1487,1458,1440,1411,1393,1449,1402,61,428,100,910,1,1,60931896,874,-2.90,0.50,12,0.14,-495.00,2883.00,2770,20240621,-48.23,1279,20241114,12.12,2770,-48.23,20240621,1279,12.12,20241114,2770,-48.23,20240621,1279,12.12,20241114,0.74,N,198440,100,60 억,,326061,N,N,0,N,00,N 20241119,150854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1427,-2,5,-0.14,108165312,75126,72.83,1543,1543,1410,1857,1001,1429,1439.79,0.54,0,-30756,1487,1458,1440,1411,1393,1449,1402,61,428,100,910,1,1,60931896,869,-2.88,0.49,12,0.12,-495.00,2883.00,2770,20240621,-48.48,1279,20241114,11.57,2770,-48.48,20240621,1279,11.57,20241114,2770,-48.48,20240621,1279,11.57,20241114,0.74,N,198440,100,60 억,,326061,N,N,0,N,00,N 20241119,140854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1420,-9,5,-0.63,99123526,68747,66.65,1543,1543,1410,1857,1001,1429,1441.86,0.54,0,-29452,1487,1458,1440,1411,1393,1449,1402,61,428,100,910,1,1,60931896,865,-2.87,0.49,12,0.11,-495.00,2883.00,2770,20240621,-48.74,1279,20241114,11.02,2770,-48.74,20240621,1279,11.02,20241114,2770,-48.74,20240621,1279,11.02,20241114,0.74,N,198440,100,60 억,,326061,N,N,0,N,00,N diff --git a/198940/price/prices-20241101.csv b/198940/price/prices-20241101.csv index 9ae88f050453..c7a877a14850 100644 --- a/198940/price/prices-20241101.csv +++ b/198940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,851,-14,5,-1.62,80161372,94584,91.78,856,864,843,1124,606,865,847.52,11.01,0,-4890,897,881,870,854,843,875,848,195,259,500,580,1,1,38922978,331,-1.47,0.61,12,0.24,-580.00,1394.00,3022,20231117,-71.84,728,20241115,16.90,2798,-69.59,20240102,728,16.90,20241115,4170,-79.59,20231120,728,16.90,20241115,0.00,N,198940,500,194 억,,4284398,N,N,0,N,00,N +20241120,150930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,847,-18,5,-2.08,71808437,84734,82.22,856,864,843,1124,606,865,847.46,11.01,0,-4212,897,881,870,854,843,875,848,195,259,500,580,1,1,38922978,330,-1.46,0.61,12,0.22,-580.00,1394.00,3022,20231117,-71.97,728,20241115,16.35,2798,-69.73,20240102,728,16.35,20241115,4170,-79.69,20231120,728,16.35,20241115,0.00,N,198940,500,194 억,,4284398,N,N,0,N,00,N +20241120,140932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,845,-20,5,-2.31,57518702,67820,65.81,856,864,844,1124,606,865,848.11,11.01,0,-8882,897,881,870,854,843,875,848,195,259,500,580,1,1,38922978,329,-1.46,0.61,12,0.17,-580.00,1394.00,3022,20231117,-72.04,728,20241115,16.07,2798,-69.80,20240102,728,16.07,20241115,4170,-79.74,20231120,728,16.07,20241115,0.00,N,198940,500,194 억,,4284398,N,N,0,N,00,N +20241120,130935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,849,-16,5,-1.85,48038786,56646,54.97,856,864,844,1124,606,865,848.05,11.01,0,-6492,897,881,870,854,843,875,848,195,259,500,580,1,1,38922978,330,-1.46,0.61,12,0.15,-580.00,1394.00,3022,20231117,-71.91,728,20241115,16.62,2798,-69.66,20240102,728,16.62,20241115,4170,-79.64,20231120,728,16.62,20241115,0.00,N,198940,500,194 억,,4284398,N,N,0,N,00,N +20241120,120933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,847,-18,5,-2.08,37913651,44700,43.38,856,864,844,1124,606,865,848.18,11.01,0,-6105,897,881,870,854,843,875,848,195,259,500,580,1,1,38922978,330,-1.46,0.61,12,0.11,-580.00,1394.00,3022,20231117,-71.97,728,20241115,16.35,2798,-69.73,20240102,728,16.35,20241115,4170,-79.69,20231120,728,16.35,20241115,0.00,N,198940,500,194 억,,4284398,N,N,0,N,00,N +20241120,110935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,848,-17,5,-1.97,27519381,32434,31.47,856,864,844,1124,606,865,848.47,11.01,0,-5859,897,881,870,854,843,875,848,195,259,500,580,1,1,38922978,330,-1.46,0.61,12,0.08,-580.00,1394.00,3022,20231117,-71.94,728,20241115,16.48,2798,-69.69,20240102,728,16.48,20241115,4170,-79.66,20231120,728,16.48,20241115,0.00,N,198940,500,194 억,,4284398,N,N,0,N,00,N +20241120,100932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,847,-18,5,-2.08,23508560,27709,26.89,856,864,844,1124,606,865,848.41,11.01,0,-5838,897,881,870,854,843,875,848,195,259,500,580,1,1,38922978,330,-1.46,0.61,12,0.07,-580.00,1394.00,3022,20231117,-71.97,728,20241115,16.35,2798,-69.73,20240102,728,16.35,20241115,4170,-79.69,20231120,728,16.35,20241115,0.00,N,198940,500,194 억,,4284398,N,N,0,N,00,N +20241120,090932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,864,-1,5,-0.12,3693556,4318,4.19,856,864,855,1124,606,865,855.39,11.01,0,206,897,881,870,854,843,875,848,195,259,500,580,1,1,38922978,336,-1.49,0.62,12,0.01,-580.00,1394.00,3022,20231117,-71.41,728,20241115,18.68,2798,-69.12,20240102,728,18.68,20241115,4170,-79.28,20231120,728,18.68,20241115,0.00,N,198940,500,194 억,,4284398,N,N,0,N,00,N 20241119,160841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,865,-20,5,-2.26,88811528,102401,71.48,885,886,859,1150,620,885,867.30,11.06,0,-21598,913,898,877,862,841,906,870,195,265,500,600,1,1,38922978,337,-1.49,0.62,12,0.26,-580.00,1394.00,3022,20231117,-71.38,728,20241115,18.82,2798,-69.09,20240102,728,18.82,20241115,4170,-79.26,20231120,728,18.82,20241115,0.00,N,198940,500,194 억,,4305996,N,N,0,N,00,N 20241119,150855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,866,-19,5,-2.15,86813993,100090,69.87,885,886,860,1150,620,885,867.36,11.06,0,-20988,913,898,877,862,841,906,870,195,265,500,600,1,1,38922978,337,-1.49,0.62,12,0.26,-580.00,1394.00,3022,20231117,-71.34,728,20241115,18.96,2798,-69.05,20240102,728,18.96,20241115,4170,-79.23,20231120,728,18.96,20241115,0.00,N,198940,500,194 억,,4305996,N,N,0,N,00,N 20241119,140854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,866,-19,5,-2.15,58632671,67381,47.04,885,886,860,1150,620,885,870.17,11.06,0,-11092,913,898,877,862,841,906,870,195,265,500,600,1,1,38922978,337,-1.49,0.62,12,0.17,-580.00,1394.00,3022,20231117,-71.34,728,20241115,18.96,2798,-69.05,20240102,728,18.96,20241115,4170,-79.23,20231120,728,18.96,20241115,0.00,N,198940,500,194 억,,4305996,N,N,0,N,00,N diff --git a/199150/price/prices-20241101.csv b/199150/price/prices-20241101.csv index d106982446e8..d796be2c2312 100644 --- a/199150/price/prices-20241101.csv +++ b/199150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160920,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-90,5,-3.01,14700,5,250.00,3000,3000,2900,3435,2545,2990,2940.00,8.23,0,0,3003,2996,2993,2986,2983,2995,2985,21,445,500,1790,5,1,4268613,124,-2.51,-5.66,12,0.00,-1154.00,-512.00,5800,20240215,-50.00,2500,20241108,16.00,5800,-50.00,20240215,2500,16.00,20241108,5800,-50.00,20240215,2500,16.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241120,150931,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-90,5,-3.01,14700,5,250.00,3000,3000,2900,3435,2545,2990,2940.00,8.23,0,0,3003,2996,2993,2986,2983,2995,2985,21,445,500,1790,5,1,4268613,124,-2.51,-5.66,12,0.00,-1154.00,-512.00,5800,20240215,-50.00,2500,20241108,16.00,5800,-50.00,20240215,2500,16.00,20241108,5800,-50.00,20240215,2500,16.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241120,140933,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-90,5,-3.01,14700,5,250.00,3000,3000,2900,3435,2545,2990,2940.00,8.23,0,0,3003,2996,2993,2986,2983,2995,2985,21,445,500,1790,5,1,4268613,124,-2.51,-5.66,12,0.00,-1154.00,-512.00,5800,20240215,-50.00,2500,20241108,16.00,5800,-50.00,20240215,2500,16.00,20241108,5800,-50.00,20240215,2500,16.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241120,130935,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-90,5,-3.01,14700,5,250.00,3000,3000,2900,3435,2545,2990,2940.00,8.23,0,0,3003,2996,2993,2986,2983,2995,2985,21,445,500,1790,5,1,4268613,124,-2.51,-5.66,12,0.00,-1154.00,-512.00,5800,20240215,-50.00,2500,20241108,16.00,5800,-50.00,20240215,2500,16.00,20241108,5800,-50.00,20240215,2500,16.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241120,120933,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-90,5,-3.01,14700,5,250.00,3000,3000,2900,3435,2545,2990,2940.00,8.23,0,0,3003,2996,2993,2986,2983,2995,2985,21,445,500,1790,5,1,4268613,124,-2.51,-5.66,12,0.00,-1154.00,-512.00,5800,20240215,-50.00,2500,20241108,16.00,5800,-50.00,20240215,2500,16.00,20241108,5800,-50.00,20240215,2500,16.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241120,110936,57,100.00,KONEX,,,N,N,N,N, ,N,3000,10,2,0.33,6000,2,100.00,3000,3000,3000,3435,2545,2990,3000.00,8.23,0,0,3003,2996,2993,2986,2983,2995,2985,21,445,500,1790,5,1,4268613,128,-2.60,-5.86,12,0.00,-1154.00,-512.00,5800,20240215,-48.28,2500,20241108,20.00,5800,-48.28,20240215,2500,20.00,20241108,5800,-48.28,20240215,2500,20.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241120,100933,57,100.00,KONEX,,,N,N,N,N, ,N,3000,10,2,0.33,6000,2,100.00,3000,3000,3000,3435,2545,2990,3000.00,8.23,0,0,3003,2996,2993,2986,2983,2995,2985,21,445,500,1790,5,1,4268613,128,-2.60,-5.86,12,0.00,-1154.00,-512.00,5800,20240215,-48.28,2500,20241108,20.00,5800,-48.28,20240215,2500,20.00,20241108,5800,-48.28,20240215,2500,20.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241120,090932,57,100.00,KONEX,,,N,N,N,N, ,N,3000,10,2,0.33,6000,2,100.00,3000,3000,3000,3435,2545,2990,3000.00,8.23,0,0,3003,2996,2993,2986,2983,2995,2985,21,445,500,1790,5,1,4268613,128,-2.60,-5.86,12,0.00,-1154.00,-512.00,5800,20240215,-48.28,2500,20241108,20.00,5800,-48.28,20240215,2500,20.00,20241108,5800,-48.28,20240215,2500,20.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20241119,160841,57,100.00,KONEX,,,N,N,N,N, ,N,2990,10,2,0.34,5990,2,1.79,3000,3000,2990,3425,2535,2980,2995.00,8.23,0,0,3236,3107,2851,2722,2466,3172,2787,21,445,500,1780,5,1,4268613,128,-2.59,-5.84,12,0.00,-1154.00,-512.00,5800,20240215,-48.45,2500,20241108,19.60,5800,-48.45,20240215,2500,19.60,20241108,5800,-48.45,20240215,2500,19.60,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20241119,150855,57,100.00,KONEX,,,N,N,N,N, ,N,2990,10,2,0.34,5990,2,1.79,3000,3000,2990,3425,2535,2980,2995.00,8.23,0,0,3236,3107,2851,2722,2466,3172,2787,21,445,500,1780,5,1,4268613,128,-2.59,-5.84,12,0.00,-1154.00,-512.00,5800,20240215,-48.45,2500,20241108,19.60,5800,-48.45,20240215,2500,19.60,20241108,5800,-48.45,20240215,2500,19.60,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20241119,140854,57,100.00,KONEX,,,N,N,N,N, ,N,2990,10,2,0.34,5990,2,1.79,3000,3000,2990,3425,2535,2980,2995.00,8.23,0,0,3236,3107,2851,2722,2466,3172,2787,21,445,500,1780,5,1,4268613,128,-2.59,-5.84,12,0.00,-1154.00,-512.00,5800,20240215,-48.45,2500,20241108,19.60,5800,-48.45,20240215,2500,19.60,20241108,5800,-48.45,20240215,2500,19.60,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N diff --git a/199290/price/prices-20241101.csv b/199290/price/prices-20241101.csv index 18ac7ad157ad..0f75c32d0123 100644 --- a/199290/price/prices-20241101.csv +++ b/199290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160920,57,100.00,KONEX,신저가,,N,N,N,N, ,N,396,-7,5,-1.74,7976026,20168,253.18,400,430,388,463,343,403,395.48,0.00,0,0,486,444,423,381,360,434,371,82,60,500,240,1,1,16325192,65,0.00,8.25,12,0.12,0.00,48.00,1500,20231206,-73.60,388,20241120,2.06,1145,-65.41,20240315,388,2.06,20241120,1500,-73.60,20231206,388,2.06,20241120,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241120,150931,57,100.00,KONEX,신저가,,N,N,N,N, ,N,430,27,2,6.70,7972066,20158,253.05,400,430,388,463,343,403,395.48,0.00,0,0,486,444,423,381,360,434,371,82,60,500,240,1,1,16325192,70,0.00,8.96,12,0.12,0.00,48.00,1500,20231206,-71.33,388,20241120,10.82,1145,-62.45,20240315,388,10.82,20241120,1500,-71.33,20231206,388,10.82,20241120,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241120,140933,57,100.00,KONEX,신저가,,N,N,N,N, ,N,388,-15,5,-3.72,7971636,20157,253.04,400,400,388,463,343,403,395.48,0.00,0,0,486,444,423,381,360,434,371,82,60,500,240,1,1,16325192,63,0.00,8.08,12,0.12,0.00,48.00,1500,20231206,-74.13,388,20241120,0.00,1145,-66.11,20240315,388,0.00,20241120,1500,-74.13,20231206,388,0.00,20241120,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241120,130936,57,100.00,KONEX,신저가,,N,N,N,N, ,N,388,-15,5,-3.72,7971636,20157,253.04,400,400,388,463,343,403,395.48,0.00,0,0,486,444,423,381,360,434,371,82,60,500,240,1,1,16325192,63,0.00,8.08,12,0.12,0.00,48.00,1500,20231206,-74.13,388,20241120,0.00,1145,-66.11,20240315,388,0.00,20241120,1500,-74.13,20231206,388,0.00,20241120,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241120,120933,57,100.00,KONEX,신저가,,N,N,N,N, ,N,388,-15,5,-3.72,7971636,20157,253.04,400,400,388,463,343,403,395.48,0.00,0,0,486,444,423,381,360,434,371,82,60,500,240,1,1,16325192,63,0.00,8.08,12,0.12,0.00,48.00,1500,20231206,-74.13,388,20241120,0.00,1145,-66.11,20240315,388,0.00,20241120,1500,-74.13,20231206,388,0.00,20241120,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241120,110936,57,100.00,KONEX,신저가,,N,N,N,N, ,N,388,-15,5,-3.72,7971636,20157,253.04,400,400,388,463,343,403,395.48,0.00,0,0,486,444,423,381,360,434,371,82,60,500,240,1,1,16325192,63,0.00,8.08,12,0.12,0.00,48.00,1500,20231206,-74.13,388,20241120,0.00,1145,-66.11,20240315,388,0.00,20241120,1500,-74.13,20231206,388,0.00,20241120,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241120,100933,57,100.00,KONEX,신저가,,N,N,N,N, ,N,388,-15,5,-3.72,7971636,20157,253.04,400,400,388,463,343,403,395.48,0.00,0,0,486,444,423,381,360,434,371,82,60,500,240,1,1,16325192,63,0.00,8.08,12,0.12,0.00,48.00,1500,20231206,-74.13,388,20241120,0.00,1145,-66.11,20240315,388,0.00,20241120,1500,-74.13,20231206,388,0.00,20241120,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241120,090933,57,100.00,KONEX,,,N,N,N,N, ,N,403,0,3,0.00,0,0,0.00,0,0,0,463,343,403,0.00,0.00,0,0,486,444,423,381,360,434,371,82,60,500,240,1,1,16325192,66,0.00,8.40,12,0.00,0.00,48.00,1500,20231206,-73.13,402,20241119,0.25,1145,-64.80,20240315,402,0.25,20241119,1500,-73.13,20231206,402,0.25,20241119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20241119,160842,57,100.00,KONEX,신저가,,N,N,N,N, ,N,403,-38,5,-8.62,3312263,7966,439.38,465,465,402,507,375,441,415.80,0.00,0,0,467,454,447,434,427,460,440,82,66,500,260,1,1,16325192,66,0.00,8.40,12,0.05,0.00,48.00,1500,20231206,-73.13,402,20241119,0.25,1145,-64.80,20240315,402,0.25,20241119,1500,-73.13,20231206,402,0.25,20241119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20241119,150855,57,100.00,KONEX,신저가,,N,N,N,N, ,N,465,24,2,5.44,3311457,7964,439.27,465,465,402,507,375,441,415.80,0.00,0,0,467,454,447,434,427,460,440,82,66,500,260,1,1,16325192,76,0.00,9.69,12,0.05,0.00,48.00,1500,20231206,-69.00,402,20241119,15.67,1145,-59.39,20240315,402,15.67,20241119,1500,-69.00,20231206,402,15.67,20241119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20241119,140855,57,100.00,KONEX,신저가,,N,N,N,N, ,N,415,-26,5,-5.90,2698235,6455,356.04,465,465,406,507,375,441,418.01,0.00,0,0,467,454,447,434,427,460,440,82,66,500,260,1,1,16325192,68,0.00,8.65,12,0.04,0.00,48.00,1500,20231206,-72.33,406,20241119,2.22,1145,-63.76,20240315,406,2.22,20241119,1500,-72.33,20231206,406,2.22,20241119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N diff --git a/199430/price/prices-20241101.csv b/199430/price/prices-20241101.csv index 03dec0636cd0..e9254df49e31 100644 --- a/199430/price/prices-20241101.csv +++ b/199430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7280,80,2,1.11,230598920,31339,57.74,7420,7580,7220,9360,5040,7200,7358.21,1.68,0,2162,7820,7510,7310,7000,6800,7455,6945,11,2160,100,4460,10,1,10867713,791,-16.74,7.90,12,0.29,-435.00,921.00,38300,20240307,-80.99,6100,20240805,19.34,38300,-80.99,20240307,6100,19.34,20240805,38300,-80.99,20240307,6100,19.34,20240805,1.06,N,199430,100,10 억,,182113,N,N,0,N,00,N +20241120,150931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7260,60,2,0.83,212686970,28876,53.21,7420,7580,7220,9360,5040,7200,7365.53,1.68,0,2348,7820,7510,7310,7000,6800,7455,6945,11,2160,100,4460,10,1,10867713,789,-16.69,7.88,12,0.27,-435.00,921.00,38300,20240307,-81.04,6100,20240805,19.02,38300,-81.04,20240307,6100,19.02,20240805,38300,-81.04,20240307,6100,19.02,20240805,1.06,N,199430,100,10 억,,182113,N,N,0,N,00,N +20241120,140933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7300,100,2,1.39,194435020,26371,48.59,7420,7580,7220,9360,5040,7200,7373.06,1.68,0,1912,7820,7510,7310,7000,6800,7455,6945,11,2160,100,4460,10,1,10867713,793,-16.78,7.93,12,0.24,-435.00,921.00,38300,20240307,-80.94,6100,20240805,19.67,38300,-80.94,20240307,6100,19.67,20240805,38300,-80.94,20240307,6100,19.67,20240805,1.06,N,199430,100,10 억,,182113,N,N,0,N,00,N +20241120,130936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7360,160,2,2.22,181746180,24642,45.40,7420,7580,7220,9360,5040,7200,7375.46,1.68,0,1716,7820,7510,7310,7000,6800,7455,6945,11,2160,100,4460,10,1,10867713,800,-16.92,7.99,12,0.23,-435.00,921.00,38300,20240307,-80.78,6100,20240805,20.66,38300,-80.78,20240307,6100,20.66,20240805,38300,-80.78,20240307,6100,20.66,20240805,1.06,N,199430,100,10 억,,182113,N,N,0,N,00,N +20241120,120933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7340,140,2,1.94,158846530,21539,39.69,7420,7580,7220,9360,5040,7200,7374.83,1.68,0,1581,7820,7510,7310,7000,6800,7455,6945,11,2160,100,4460,10,1,10867713,798,-16.87,7.97,12,0.20,-435.00,921.00,38300,20240307,-80.84,6100,20240805,20.33,38300,-80.84,20240307,6100,20.33,20240805,38300,-80.84,20240307,6100,20.33,20240805,1.06,N,199430,100,10 억,,182113,N,N,0,N,00,N +20241120,110936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7330,130,2,1.81,146974380,19916,36.70,7420,7580,7220,9360,5040,7200,7379.71,1.68,0,838,7820,7510,7310,7000,6800,7455,6945,11,2160,100,4460,10,1,10867713,797,-16.85,7.96,12,0.18,-435.00,921.00,38300,20240307,-80.86,6100,20240805,20.16,38300,-80.86,20240307,6100,20.16,20240805,38300,-80.86,20240307,6100,20.16,20240805,1.06,N,199430,100,10 억,,182113,N,N,0,N,00,N +20241120,100933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7330,130,2,1.81,128808390,17446,32.15,7420,7580,7220,9360,5040,7200,7383.26,1.68,0,309,7820,7510,7310,7000,6800,7455,6945,11,2160,100,4460,10,1,10867713,797,-16.85,7.96,12,0.16,-435.00,921.00,38300,20240307,-80.86,6100,20240805,20.16,38300,-80.86,20240307,6100,20.16,20240805,38300,-80.86,20240307,6100,20.16,20240805,1.06,N,199430,100,10 억,,182113,N,N,0,N,00,N +20241120,090933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7350,150,2,2.08,51198280,6874,12.67,7420,7580,7350,9360,5040,7200,7448.11,1.68,0,-477,7820,7510,7310,7000,6800,7455,6945,11,2160,100,4460,10,1,10867713,799,-16.90,7.98,12,0.06,-435.00,921.00,38300,20240307,-80.81,6100,20240805,20.49,38300,-80.81,20240307,6100,20.49,20240805,38300,-80.81,20240307,6100,20.49,20240805,1.06,N,199430,100,10 억,,182113,N,N,0,N,00,N 20241119,160842,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7200,-70,5,-0.96,397220900,54042,140.64,7200,7620,7110,9450,5090,7270,7350.24,1.66,0,1326,7570,7420,7200,7050,6830,7495,7125,11,2180,100,4500,10,1,10867713,782,-16.55,7.82,12,0.50,-435.00,921.00,38300,20240307,-81.20,6100,20240805,18.03,38300,-81.20,20240307,6100,18.03,20240805,38300,-81.20,20240307,6100,18.03,20240805,1.13,N,199430,100,10 억,,180775,N,N,0,N,00,N 20241119,150856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7230,-40,5,-0.55,393967360,53592,139.47,7200,7620,7110,9450,5090,7270,7351.23,1.66,0,1275,7570,7420,7200,7050,6830,7495,7125,11,2180,100,4500,10,1,10867713,786,-16.62,7.85,12,0.49,-435.00,921.00,38300,20240307,-81.12,6100,20240805,18.52,38300,-81.12,20240307,6100,18.52,20240805,38300,-81.12,20240307,6100,18.52,20240805,1.13,N,199430,100,10 억,,180775,N,N,0,N,00,N 20241119,140855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7210,-60,5,-0.83,364378180,49472,128.75,7200,7620,7170,9450,5090,7270,7365.34,1.66,0,23,7570,7420,7200,7050,6830,7495,7125,11,2180,100,4500,10,1,10867713,784,-16.57,7.83,12,0.46,-435.00,921.00,38300,20240307,-81.17,6100,20240805,18.20,38300,-81.17,20240307,6100,18.20,20240805,38300,-81.17,20240307,6100,18.20,20240805,1.13,N,199430,100,10 억,,180775,N,N,0,N,00,N diff --git a/199480/price/prices-20241101.csv b/199480/price/prices-20241101.csv index ae8d91394e3d..97f2fcb93f18 100644 --- a/199480/price/prices-20241101.csv +++ b/199480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5770,-130,5,-2.20,1017490700,173898,25.26,5900,6000,5760,7670,4130,5900,5850.67,6.26,0,-521,6633,6266,6013,5646,5393,6140,5520,51,1770,500,4130,10,1,10101638,583,-6.19,4.85,12,1.72,-932.00,1190.00,19800,20240812,-70.86,5610,20241115,2.85,19800,-70.86,20240812,5610,2.85,20241115,19800,-70.86,20240812,5610,2.85,20241115,2.89,N,199480,500,50 억,,632042,N,N,0,N,00,N +20241120,150931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5800,-100,5,-1.69,883712790,150747,21.90,5900,6000,5770,7670,4130,5900,5861.60,6.26,0,-4848,6633,6266,6013,5646,5393,6140,5520,51,1770,500,4130,10,1,10101638,586,-6.22,4.87,12,1.49,-932.00,1190.00,19800,20240812,-70.71,5610,20241115,3.39,19800,-70.71,20240812,5610,3.39,20241115,19800,-70.71,20240812,5610,3.39,20241115,2.89,N,199480,500,50 억,,632042,N,N,0,N,00,N +20241120,140934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5830,-70,5,-1.19,768491710,130900,19.02,5900,6000,5810,7670,4130,5900,5870.27,6.26,0,-5467,6633,6266,6013,5646,5393,6140,5520,51,1770,500,4130,10,1,10101638,589,-6.26,4.90,12,1.30,-932.00,1190.00,19800,20240812,-70.56,5610,20241115,3.92,19800,-70.56,20240812,5610,3.92,20241115,19800,-70.56,20240812,5610,3.92,20241115,2.89,N,199480,500,50 억,,632042,N,N,0,N,00,N +20241120,130936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5860,-40,5,-0.68,598677430,101844,14.80,5900,6000,5810,7670,4130,5900,5877.84,6.26,0,-8449,6633,6266,6013,5646,5393,6140,5520,51,1770,500,4130,10,1,10101638,592,-6.29,4.92,12,1.01,-932.00,1190.00,19800,20240812,-70.40,5610,20241115,4.46,19800,-70.40,20240812,5610,4.46,20241115,19800,-70.40,20240812,5610,4.46,20241115,2.89,N,199480,500,50 억,,632042,N,N,0,N,00,N +20241120,120934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,0,3,0.00,541925970,92190,13.39,5900,6000,5810,7670,4130,5900,5877.76,6.26,0,-9895,6633,6266,6013,5646,5393,6140,5520,51,1770,500,4130,10,1,10101638,596,-6.33,4.96,12,0.91,-932.00,1190.00,19800,20240812,-70.20,5610,20241115,5.17,19800,-70.20,20240812,5610,5.17,20241115,19800,-70.20,20240812,5610,5.17,20241115,2.89,N,199480,500,50 억,,632042,N,N,0,N,00,N +20241120,110937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5860,-40,5,-0.68,483605370,82232,11.95,5900,6000,5810,7670,4130,5900,5880.40,6.26,0,-6032,6633,6266,6013,5646,5393,6140,5520,51,1770,500,4130,10,1,10101638,592,-6.29,4.92,12,0.81,-932.00,1190.00,19800,20240812,-70.40,5610,20241115,4.46,19800,-70.40,20240812,5610,4.46,20241115,19800,-70.40,20240812,5610,4.46,20241115,2.89,N,199480,500,50 억,,632042,N,N,0,N,00,N +20241120,100934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5850,-50,5,-0.85,372319770,63286,9.19,5900,6000,5810,7670,4130,5900,5882.45,6.26,0,-2485,6633,6266,6013,5646,5393,6140,5520,51,1770,500,4130,10,1,10101638,591,-6.28,4.92,12,0.63,-932.00,1190.00,19800,20240812,-70.45,5610,20241115,4.28,19800,-70.45,20240812,5610,4.28,20241115,19800,-70.45,20240812,5610,4.28,20241115,2.89,N,199480,500,50 억,,632042,N,N,0,N,00,N +20241120,090933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5930,30,2,0.51,110063420,18561,2.70,5900,6000,5900,7670,4130,5900,5934.39,6.26,0,2392,6633,6266,6013,5646,5393,6140,5520,51,1770,500,4130,10,1,10101638,599,-6.36,4.98,12,0.18,-932.00,1190.00,19800,20240812,-70.05,5610,20241115,5.70,19800,-70.05,20240812,5610,5.70,20241115,19800,-70.05,20240812,5610,5.70,20241115,2.89,N,199480,500,50 억,,632042,N,N,0,N,00,N 20241119,160842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,-120,5,-1.99,4165133250,682667,337.50,6090,6380,5760,7820,4220,6020,6101.32,7.04,0,-81182,6413,6216,6013,5816,5613,6315,5915,51,1800,500,4210,10,1,10101638,596,-6.33,4.96,12,6.76,-932.00,1190.00,19800,20240812,-70.20,5610,20241115,5.17,19800,-70.20,20240812,5610,5.17,20241115,19800,-70.20,20240812,5610,5.17,20241115,3.13,N,199480,500,50 억,,711479,N,N,0,N,00,N 20241119,150856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,-20,5,-0.33,4066010840,665957,329.24,6090,6380,5760,7820,4220,6020,6105.53,7.04,0,-85037,6413,6216,6013,5816,5613,6315,5915,51,1800,500,4210,10,1,10101638,606,-6.44,5.04,12,6.59,-932.00,1190.00,19800,20240812,-69.70,5610,20241115,6.95,19800,-69.70,20240812,5610,6.95,20241115,19800,-69.70,20240812,5610,6.95,20241115,3.13,N,199480,500,50 억,,711479,N,N,0,N,00,N 20241119,140855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6010,-10,5,-0.17,3787626370,619152,306.10,6090,6380,5760,7820,4220,6020,6117.46,7.04,0,-83258,6413,6216,6013,5816,5613,6315,5915,51,1800,500,4210,10,1,10101638,607,-6.45,5.05,12,6.13,-932.00,1190.00,19800,20240812,-69.65,5610,20241115,7.13,19800,-69.65,20240812,5610,7.13,20241115,19800,-69.65,20240812,5610,7.13,20241115,3.13,N,199480,500,50 억,,711479,N,N,0,N,00,N diff --git a/199550/price/prices-20241101.csv b/199550/price/prices-20241101.csv index d41125f6ea3a..d11b30f8c2e5 100644 --- a/199550/price/prices-20241101.csv +++ b/199550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160921,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5500,-350,5,-5.98,259573950,46011,293.91,5850,5850,5300,7600,4100,5850,5641.78,1.17,0,-5665,6023,5936,5763,5676,5503,5980,5720,58,1750,500,3620,10,1,11677947,642,2750.00,3.06,12,0.39,2.00,1797.00,20350,20240201,-72.97,5300,20241120,3.77,20350,-72.97,20240201,5300,3.77,20241120,20350,-72.97,20240201,5300,3.77,20241120,0.74,N,199550,500,58 억,,136809,N,N,0,N,00,N +20241120,150932,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5300,-550,5,-9.40,216020740,38113,243.46,5850,5850,5300,7600,4100,5850,5667.90,1.17,0,-6036,6023,5936,5763,5676,5503,5980,5720,58,1750,500,3620,10,1,11677947,619,2650.00,2.95,12,0.33,2.00,1797.00,20350,20240201,-73.96,5300,20241120,0.00,20350,-73.96,20240201,5300,0.00,20241120,20350,-73.96,20240201,5300,0.00,20241120,0.74,N,199550,500,58 억,,136809,Y,N,0,N,00,N +20241120,140934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,-190,5,-3.25,147077590,25789,164.73,5850,5850,5640,7600,4100,5850,5703.11,1.17,0,-5709,6023,5936,5763,5676,5503,5980,5720,58,1750,500,3620,10,1,11677947,661,2830.00,3.15,12,0.22,2.00,1797.00,20350,20240201,-72.19,5300,20241115,6.79,20350,-72.19,20240201,5300,6.79,20241115,20350,-72.19,20240201,5300,6.79,20241115,0.74,N,199550,500,58 억,,136809,N,N,0,N,00,N +20241120,130937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,-180,5,-3.08,123022010,21539,137.59,5850,5850,5640,7600,4100,5850,5711.59,1.17,0,-4740,6023,5936,5763,5676,5503,5980,5720,58,1750,500,3620,10,1,11677947,662,2835.00,3.16,12,0.18,2.00,1797.00,20350,20240201,-72.14,5300,20241115,6.98,20350,-72.14,20240201,5300,6.98,20241115,20350,-72.14,20240201,5300,6.98,20241115,0.74,N,199550,500,58 억,,136809,N,N,0,N,00,N +20241120,120934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5770,-80,5,-1.37,90404510,15802,100.94,5850,5850,5640,7600,4100,5850,5721.08,1.17,0,-6143,6023,5936,5763,5676,5503,5980,5720,58,1750,500,3620,10,1,11677947,674,2885.00,3.21,12,0.14,2.00,1797.00,20350,20240201,-71.65,5300,20241115,8.87,20350,-71.65,20240201,5300,8.87,20241115,20350,-71.65,20240201,5300,8.87,20241115,0.74,N,199550,500,58 억,,136809,N,N,0,N,00,N +20241120,110937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,-170,5,-2.91,59746630,10480,66.94,5850,5850,5640,7600,4100,5850,5701.01,1.17,0,-2242,6023,5936,5763,5676,5503,5980,5720,58,1750,500,3620,10,1,11677947,663,2840.00,3.16,12,0.09,2.00,1797.00,20350,20240201,-72.09,5300,20241115,7.17,20350,-72.09,20240201,5300,7.17,20241115,20350,-72.09,20240201,5300,7.17,20241115,0.74,N,199550,500,58 억,,136809,N,N,0,N,00,N +20241120,100934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,-110,5,-1.88,34724450,6074,38.80,5850,5850,5640,7600,4100,5850,5716.90,1.17,0,-1997,6023,5936,5763,5676,5503,5980,5720,58,1750,500,3620,10,1,11677947,670,2870.00,3.19,12,0.05,2.00,1797.00,20350,20240201,-71.79,5300,20241115,8.30,20350,-71.79,20240201,5300,8.30,20241115,20350,-71.79,20240201,5300,8.30,20241115,0.74,N,199550,500,58 억,,136809,N,N,0,N,00,N +20241120,090933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5730,-120,5,-2.05,3030100,524,3.35,5850,5850,5730,7600,4100,5850,5782.63,1.17,0,-313,6023,5936,5763,5676,5503,5980,5720,58,1750,500,3620,10,1,11677947,669,2865.00,3.19,12,0.00,2.00,1797.00,20350,20240201,-71.84,5300,20241115,8.11,20350,-71.84,20240201,5300,8.11,20241115,20350,-71.84,20240201,5300,8.11,20241115,0.74,N,199550,500,58 억,,136809,N,N,0,N,00,N 20241119,160842,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,180,2,3.17,87163980,15394,43.16,5660,5850,5590,7370,3970,5670,5661.98,1.21,0,-5073,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,683,2925.00,3.26,12,0.13,2.00,1797.00,20350,20240201,-71.25,5300,20241115,10.38,20350,-71.25,20240201,5300,10.38,20241115,20350,-71.25,20240201,5300,10.38,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N 20241119,150856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,10,2,0.18,69921470,12414,34.80,5660,5700,5590,7370,3970,5670,5632.47,1.21,0,-4515,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,663,2840.00,3.16,12,0.11,2.00,1797.00,20350,20240201,-72.09,5300,20241115,7.17,20350,-72.09,20240201,5300,7.17,20241115,20350,-72.09,20240201,5300,7.17,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N 20241119,140855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,0,3,0.00,50390510,8948,25.08,5660,5700,5590,7370,3970,5670,5631.48,1.21,0,-2916,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,662,2835.00,3.16,12,0.08,2.00,1797.00,20350,20240201,-72.14,5300,20241115,6.98,20350,-72.14,20240201,5300,6.98,20241115,20350,-72.14,20240201,5300,6.98,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N diff --git a/199730/price/prices-20241101.csv b/199730/price/prices-20241101.csv index 5e9adc725f30..661595519f06 100644 --- a/199730/price/prices-20241101.csv +++ b/199730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6790,-180,5,-2.58,29971760,4389,82.84,6910,6920,6770,9060,4880,6970,6828.84,0.82,0,-904,7110,7040,6920,6850,6730,7075,6885,24,2090,500,4730,10,1,4864367,330,15.94,0.96,12,0.09,426.00,7082.00,12930,20231227,-47.49,6590,20241115,3.03,12850,-47.16,20240104,6590,3.03,20241115,12930,-47.49,20231227,6590,3.03,20241115,2.03,N,199730,500,24 억,,40128,N,N,0,N,00,N +20241120,150932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6840,-130,5,-1.87,28276970,4140,78.14,6910,6920,6770,9060,4880,6970,6830.19,0.82,0,-836,7110,7040,6920,6850,6730,7075,6885,24,2090,500,4730,10,1,4864367,333,16.06,0.97,12,0.09,426.00,7082.00,12930,20231227,-47.10,6590,20241115,3.79,12850,-46.77,20240104,6590,3.79,20241115,12930,-47.10,20231227,6590,3.79,20241115,2.03,N,199730,500,24 억,,40128,N,N,0,N,00,N +20241120,140934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6870,-100,5,-1.43,21880590,3206,60.51,6910,6920,6770,9060,4880,6970,6824.89,0.82,0,-734,7110,7040,6920,6850,6730,7075,6885,24,2090,500,4730,10,1,4864367,334,16.13,0.97,12,0.07,426.00,7082.00,12930,20231227,-46.87,6590,20241115,4.25,12850,-46.54,20240104,6590,4.25,20241115,12930,-46.87,20231227,6590,4.25,20241115,2.03,N,199730,500,24 억,,40128,N,N,0,N,00,N +20241120,130937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6800,-170,5,-2.44,20675080,3030,57.19,6910,6920,6770,9060,4880,6970,6823.46,0.82,0,-675,7110,7040,6920,6850,6730,7075,6885,24,2090,500,4730,10,1,4864367,331,15.96,0.96,12,0.06,426.00,7082.00,12930,20231227,-47.41,6590,20241115,3.19,12850,-47.08,20240104,6590,3.19,20241115,12930,-47.41,20231227,6590,3.19,20241115,2.03,N,199730,500,24 억,,40128,N,N,0,N,00,N +20241120,120934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6780,-190,5,-2.73,16190200,2369,44.71,6910,6920,6770,9060,4880,6970,6834.19,0.82,0,-696,7110,7040,6920,6850,6730,7075,6885,24,2090,500,4730,10,1,4864367,330,15.92,0.96,12,0.05,426.00,7082.00,12930,20231227,-47.56,6590,20241115,2.88,12850,-47.24,20240104,6590,2.88,20241115,12930,-47.56,20231227,6590,2.88,20241115,2.03,N,199730,500,24 억,,40128,N,N,0,N,00,N +20241120,110937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6850,-120,5,-1.72,10912410,1592,30.05,6910,6920,6790,9060,4880,6970,6854.53,0.82,0,-655,7110,7040,6920,6850,6730,7075,6885,24,2090,500,4730,10,1,4864367,333,16.08,0.97,12,0.03,426.00,7082.00,12930,20231227,-47.02,6590,20241115,3.95,12850,-46.69,20240104,6590,3.95,20241115,12930,-47.02,20231227,6590,3.95,20241115,2.03,N,199730,500,24 억,,40128,N,N,0,N,00,N +20241120,100934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6890,-80,5,-1.15,5654280,822,15.52,6910,6920,6840,9060,4880,6970,6878.69,0.82,0,-633,7110,7040,6920,6850,6730,7075,6885,24,2090,500,4730,10,1,4864367,335,16.17,0.97,12,0.02,426.00,7082.00,12930,20231227,-46.71,6590,20241115,4.55,12850,-46.38,20240104,6590,4.55,20241115,12930,-46.71,20231227,6590,4.55,20241115,2.03,N,199730,500,24 억,,40128,N,N,0,N,00,N +20241120,090934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6920,-50,5,-0.72,1727210,250,4.72,6910,6920,6890,9060,4880,6970,6908.84,0.82,0,-198,7110,7040,6920,6850,6730,7075,6885,24,2090,500,4730,10,1,4864367,337,16.24,0.98,12,0.01,426.00,7082.00,12930,20231227,-46.48,6590,20241115,5.01,12850,-46.15,20240104,6590,5.01,20241115,12930,-46.48,20231227,6590,5.01,20241115,2.03,N,199730,500,24 억,,40128,N,N,0,N,00,N 20241119,160843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6970,40,2,0.58,36515480,5298,77.12,6860,6990,6800,9000,4860,6930,6892.14,0.86,0,-1468,7090,7010,6880,6800,6670,7050,6840,24,2070,500,4710,10,1,4864367,339,16.36,0.98,12,0.11,426.00,7082.00,12930,20231227,-46.09,6590,20241115,5.77,12850,-45.76,20240104,6590,5.77,20241115,12930,-46.09,20231227,6590,5.77,20241115,2.08,N,199730,500,24 억,,41596,N,N,0,N,00,N 20241119,150856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6910,-20,5,-0.29,34338880,4985,72.56,6860,6990,6800,9000,4860,6930,6888.44,0.86,0,-1612,7090,7010,6880,6800,6670,7050,6840,24,2070,500,4710,10,1,4864367,336,16.22,0.98,12,0.10,426.00,7082.00,12930,20231227,-46.56,6590,20241115,4.86,12850,-46.23,20240104,6590,4.86,20241115,12930,-46.56,20231227,6590,4.86,20241115,2.08,N,199730,500,24 억,,41596,N,N,0,N,00,N 20241119,140856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6950,20,2,0.29,21474700,3106,45.21,6860,6990,6850,9000,4860,6930,6913.94,0.86,0,-1364,7090,7010,6880,6800,6670,7050,6840,24,2070,500,4710,10,1,4864367,338,16.31,0.98,12,0.06,426.00,7082.00,12930,20231227,-46.25,6590,20241115,5.46,12850,-45.91,20240104,6590,5.46,20241115,12930,-46.25,20231227,6590,5.46,20241115,2.08,N,199730,500,24 억,,41596,N,N,0,N,00,N diff --git a/199800/price/prices-20241101.csv b/199800/price/prices-20241101.csv index 2b12fbc86ad2..fa56da6f67f0 100644 --- a/199800/price/prices-20241101.csv +++ b/199800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160921,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,41500,2450,2,6.27,2270432000,55428,64.89,39350,42450,39000,50700,27350,39050,40961.81,0.43,0,16472,42983,41016,40033,38066,37083,40525,37575,43,11650,500,27330,50,1,8537640,3543,-7.76,10.92,12,0.65,-5350.00,3800.00,110000,20240320,-62.27,36100,20241118,14.96,110000,-62.27,20240320,36100,14.96,20241118,110000,-62.27,20240320,36100,14.96,20241118,0.11,N,199800,500,42 억,,36665,N,N,169,N,01,N +20241120,150932,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,41600,2550,2,6.53,2192089100,53541,62.68,39350,42450,39000,50700,27350,39050,40942.25,0.43,0,15685,42983,41016,40033,38066,37083,40525,37575,43,11650,500,27330,50,1,8537640,3552,-7.78,10.95,12,0.63,-5350.00,3800.00,110000,20240320,-62.18,36100,20241118,15.24,110000,-62.18,20240320,36100,15.24,20241118,110000,-62.18,20240320,36100,15.24,20241118,0.11,N,199800,500,42 억,,36665,N,N,88,N,01,N +20241120,140934,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,41550,2500,2,6.40,2013698450,49251,57.66,39350,42450,39000,50700,27350,39050,40886.45,0.43,0,13963,42983,41016,40033,38066,37083,40525,37575,43,11650,500,27330,50,1,8537640,3547,-7.77,10.93,12,0.58,-5350.00,3800.00,110000,20240320,-62.23,36100,20241118,15.10,110000,-62.23,20240320,36100,15.10,20241118,110000,-62.23,20240320,36100,15.10,20241118,0.11,N,199800,500,42 억,,36665,N,N,88,N,01,N +20241120,130937,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,41850,2800,2,7.17,1860833550,45574,53.36,39350,42450,39000,50700,27350,39050,40831.03,0.43,0,11999,42983,41016,40033,38066,37083,40525,37575,43,11650,500,27330,50,1,8537640,3573,-7.82,11.01,12,0.53,-5350.00,3800.00,110000,20240320,-61.95,36100,20241118,15.93,110000,-61.95,20240320,36100,15.93,20241118,110000,-61.95,20240320,36100,15.93,20241118,0.11,N,199800,500,42 억,,36665,N,N,88,N,01,N +20241120,120935,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,41150,2100,2,5.38,1448368450,35696,41.79,39350,41500,39000,50700,27350,39050,40575.09,0.43,0,7474,42983,41016,40033,38066,37083,40525,37575,43,11650,500,27330,50,1,8537640,3513,-7.69,10.83,12,0.42,-5350.00,3800.00,110000,20240320,-62.59,36100,20241118,13.99,110000,-62.59,20240320,36100,13.99,20241118,110000,-62.59,20240320,36100,13.99,20241118,0.11,N,199800,500,42 억,,36665,N,N,88,N,01,N +20241120,110937,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,41450,2400,2,6.15,1133310500,28012,32.80,39350,41500,39000,50700,27350,39050,40458.04,0.43,0,4737,42983,41016,40033,38066,37083,40525,37575,43,11650,500,27330,50,1,8537640,3539,-7.75,10.91,12,0.33,-5350.00,3800.00,110000,20240320,-62.32,36100,20241118,14.82,110000,-62.32,20240320,36100,14.82,20241118,110000,-62.32,20240320,36100,14.82,20241118,0.11,N,199800,500,42 억,,36665,N,N,88,N,01,N +20241120,100934,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,40500,1450,2,3.71,675867250,16824,19.70,39350,41350,39000,50700,27350,39050,40172.80,0.43,0,539,42983,41016,40033,38066,37083,40525,37575,43,11650,500,27330,50,1,8537640,3458,-7.57,10.66,12,0.20,-5350.00,3800.00,110000,20240320,-63.18,36100,20241118,12.19,110000,-63.18,20240320,36100,12.19,20241118,110000,-63.18,20240320,36100,12.19,20241118,0.11,N,199800,500,42 억,,36665,N,N,88,N,01,N +20241120,090934,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39950,900,2,2.30,131536800,3346,3.92,39350,39950,39000,50700,27350,39050,39311.66,0.43,0,202,42983,41016,40033,38066,37083,40525,37575,43,11650,500,27330,50,1,8537640,3411,-7.47,10.51,12,0.04,-5350.00,3800.00,110000,20240320,-63.68,36100,20241118,10.66,110000,-63.68,20240320,36100,10.66,20241118,110000,-63.68,20240320,36100,10.66,20241118,0.11,N,199800,500,42 억,,36665,N,N,88,N,01,N 20241119,160843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39050,-2400,5,-5.79,3369241650,84628,42.39,42000,42000,39050,53800,29050,41450,39812.92,0.48,0,-1049,47350,44400,40250,37300,33150,45875,38775,40,12350,500,29010,50,1,7947928,3104,-7.30,10.28,12,1.06,-5350.00,3800.00,110000,20240320,-64.50,36100,20241118,8.17,110000,-64.50,20240320,36100,8.17,20241118,110000,-64.50,20240320,36100,8.17,20241118,0.12,N,199800,500,39 억,,38293,N,N,88,N,00,N 20241119,150857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39350,-2100,5,-5.07,3111737350,78050,39.10,42000,42000,39250,53800,29050,41450,39868.51,0.48,0,-1990,47350,44400,40250,37300,33150,45875,38775,40,12350,500,29010,50,1,7947928,3128,-7.36,10.36,12,0.98,-5350.00,3800.00,110000,20240320,-64.23,36100,20241118,9.00,110000,-64.23,20240320,36100,9.00,20241118,110000,-64.23,20240320,36100,9.00,20241118,0.12,N,199800,500,39 억,,38293,N,N,73,N,00,N 20241119,140856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39700,-1750,5,-4.22,2695290550,67500,33.81,42000,42000,39350,53800,29050,41450,39930.23,0.48,0,-2713,47350,44400,40250,37300,33150,45875,38775,40,12350,500,29010,50,1,7947928,3155,-7.42,10.45,12,0.85,-5350.00,3800.00,110000,20240320,-63.91,36100,20241118,9.97,110000,-63.91,20240320,36100,9.97,20241118,110000,-63.91,20240320,36100,9.97,20241118,0.12,N,199800,500,39 억,,38293,N,N,73,N,00,N diff --git a/199820/price/prices-20241101.csv b/199820/price/prices-20241101.csv index 03b518c0578e..ed27ead3a95f 100644 --- a/199820/price/prices-20241101.csv +++ b/199820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160921,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10660,-550,5,-4.91,13214556100,1195285,59.31,11210,11430,10550,14570,7850,11210,11056.00,0.31,0,6202,11716,11462,10956,10702,10196,11590,10830,111,3360,500,6950,10,1,22220000,2369,29.61,1.88,12,5.38,360.00,5666.00,15450,20240528,-31.00,4601,20240125,131.69,15450,-31.00,20240528,4601,131.69,20240125,27750,-61.59,20240508,5700,87.02,20240805,5.75,N,199820,500,111 억,,68067,N,N,6,N,00,N +20241120,150933,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10670,-540,5,-4.82,12002283980,1081480,53.67,11210,11430,10670,14570,7850,11210,11097.59,0.31,0,-5190,11716,11462,10956,10702,10196,11590,10830,111,3360,500,6950,10,1,22220000,2371,29.64,1.88,12,4.87,360.00,5666.00,15450,20240528,-30.94,4601,20240125,131.91,15450,-30.94,20240528,4601,131.91,20240125,27750,-61.55,20240508,5700,87.19,20240805,5.75,N,199820,500,111 억,,68067,N,N,6,N,00,N +20241120,140935,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10960,-250,5,-2.23,10208723650,916070,45.46,11210,11430,10890,14570,7850,11210,11143.75,0.31,0,153,11716,11462,10956,10702,10196,11590,10830,111,3360,500,6950,10,1,22220000,2435,30.44,1.93,12,4.12,360.00,5666.00,15450,20240528,-29.06,4601,20240125,138.21,15450,-29.06,20240528,4601,138.21,20240125,27750,-60.50,20240508,5700,92.28,20240805,5.75,N,199820,500,111 억,,68067,N,N,6,N,00,N +20241120,130937,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11010,-200,5,-1.78,9460217110,848224,42.09,11210,11430,10890,14570,7850,11210,11152.70,0.31,0,6806,11716,11462,10956,10702,10196,11590,10830,111,3360,500,6950,10,1,22220000,2446,30.58,1.94,12,3.82,360.00,5666.00,15450,20240528,-28.74,4601,20240125,139.30,15450,-28.74,20240528,4601,139.30,20240125,27750,-60.32,20240508,5700,93.16,20240805,5.75,N,199820,500,111 억,,68067,N,N,6,N,00,N +20241120,120935,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11050,-160,5,-1.43,8832986820,791163,39.26,11210,11430,10890,14570,7850,11210,11164.33,0.31,0,5540,11716,11462,10956,10702,10196,11590,10830,111,3360,500,6950,10,1,22220000,2455,30.69,1.95,12,3.56,360.00,5666.00,15450,20240528,-28.48,4601,20240125,140.17,15450,-28.48,20240528,4601,140.17,20240125,27750,-60.18,20240508,5700,93.86,20240805,5.75,N,199820,500,111 억,,68067,N,N,6,N,00,N +20241120,110938,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11030,-180,5,-1.61,7732516920,690741,34.28,11210,11430,11000,14570,7850,11210,11194.43,0.31,0,-4901,11716,11462,10956,10702,10196,11590,10830,111,3360,500,6950,10,1,22220000,2451,30.64,1.95,12,3.11,360.00,5666.00,15450,20240528,-28.61,4601,20240125,139.73,15450,-28.61,20240528,4601,139.73,20240125,27750,-60.25,20240508,5700,93.51,20240805,5.75,N,199820,500,111 억,,68067,N,N,6,N,00,N +20241120,100935,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11110,-100,5,-0.89,6408823490,571074,28.34,11210,11430,11060,14570,7850,11210,11222.49,0.31,0,4395,11716,11462,10956,10702,10196,11590,10830,111,3360,500,6950,10,1,22220000,2469,30.86,1.96,12,2.57,360.00,5666.00,15450,20240528,-28.09,4601,20240125,141.47,15450,-28.09,20240528,4601,141.47,20240125,27750,-59.96,20240508,5700,94.91,20240805,5.75,N,199820,500,111 억,,68067,N,N,6,N,00,N +20241120,090934,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11230,20,2,0.18,2017851080,180109,8.94,11210,11300,11110,14570,7850,11210,11203.35,0.31,0,-5475,11716,11462,10956,10702,10196,11590,10830,111,3360,500,6950,10,1,22220000,2495,31.19,1.98,12,0.81,360.00,5666.00,15450,20240528,-27.31,4601,20240125,144.08,15450,-27.31,20240528,4601,144.08,20240125,27750,-59.53,20240508,5700,97.02,20240805,5.75,N,199820,500,111 억,,68067,N,N,6,N,00,N 20241119,160843,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11210,290,2,2.66,21385082270,1961827,64.03,10780,11210,10450,14190,7650,10920,10899.17,0.69,0,-89126,11940,11430,11160,10650,10380,11295,10515,111,3270,500,6770,10,1,22220000,2491,31.14,1.98,12,8.83,360.00,5666.00,15450,20240528,-27.44,4601,20240125,143.64,15450,-27.44,20240528,4601,143.64,20240125,27750,-59.60,20240508,5700,96.67,20240805,5.60,N,199820,500,111 억,,153706,N,N,6,N,00,N 20241119,150857,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11060,140,2,1.28,19712794910,1811812,59.13,10780,11200,10450,14190,7650,10920,10880.13,0.69,0,-80838,11940,11430,11160,10650,10380,11295,10515,111,3270,500,6770,10,1,22220000,2458,30.72,1.95,12,8.15,360.00,5666.00,15450,20240528,-28.41,4601,20240125,140.38,15450,-28.41,20240528,4601,140.38,20240125,27750,-60.14,20240508,5700,94.04,20240805,5.60,N,199820,500,111 억,,153706,N,N,47,N,00,N 20241119,140856,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10810,-110,5,-1.01,15763502740,1452805,47.41,10780,11180,10450,14190,7650,10920,10850.35,0.69,0,-48943,11940,11430,11160,10650,10380,11295,10515,111,3270,500,6770,10,1,22220000,2402,30.03,1.91,12,6.54,360.00,5666.00,15450,20240528,-30.03,4601,20240125,134.95,15450,-30.03,20240528,4601,134.95,20240125,27750,-61.05,20240508,5700,89.65,20240805,5.60,N,199820,500,111 억,,153706,N,N,47,N,00,N diff --git a/200130/price/prices-20241101.csv b/200130/price/prices-20241101.csv index 2090e98d4dea..daca0b72fa08 100644 --- a/200130/price/prices-20241101.csv +++ b/200130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160922,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12600,0,3,0.00,695658540,55716,55.71,12500,12640,12310,16380,8820,12600,12485.77,2.47,0,-1136,12806,12702,12596,12492,12386,12755,12545,148,3780,500,9570,10,1,29415558,3706,18.89,0.91,12,0.19,667.00,13840.00,19970,20240626,-36.91,11630,20241113,8.34,19970,-36.91,20240626,11630,8.34,20241113,19970,-36.91,20240626,11630,8.34,20241113,1.39,N,200130,500,147 억,,726141,N,N,408,N,00,N +20241120,150933,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12610,10,2,0.08,648031080,51937,51.93,12500,12640,12310,16380,8820,12600,12477.25,2.47,0,-467,12806,12702,12596,12492,12386,12755,12545,148,3780,500,9570,10,1,29415558,3709,18.91,0.91,12,0.18,667.00,13840.00,19970,20240626,-36.86,11630,20241113,8.43,19970,-36.86,20240626,11630,8.43,20241113,19970,-36.86,20240626,11630,8.43,20241113,1.39,N,200130,500,147 억,,726141,N,N,90,N,00,N +20241120,140935,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12570,-30,5,-0.24,598883020,48037,48.03,12500,12590,12310,16380,8820,12600,12467.12,2.47,0,-645,12806,12702,12596,12492,12386,12755,12545,148,3780,500,9570,10,1,29415558,3698,18.85,0.91,12,0.16,667.00,13840.00,19970,20240626,-37.06,11630,20241113,8.08,19970,-37.06,20240626,11630,8.08,20241113,19970,-37.06,20240626,11630,8.08,20241113,1.39,N,200130,500,147 억,,726141,N,N,90,N,00,N +20241120,130938,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12530,-70,5,-0.56,494132570,39670,39.67,12500,12590,12310,16380,8820,12600,12456.08,2.47,0,-65,12806,12702,12596,12492,12386,12755,12545,148,3780,500,9570,10,1,29415558,3686,18.79,0.91,12,0.13,667.00,13840.00,19970,20240626,-37.26,11630,20241113,7.74,19970,-37.26,20240626,11630,7.74,20241113,19970,-37.26,20240626,11630,7.74,20241113,1.39,N,200130,500,147 억,,726141,N,N,90,N,00,N +20241120,120935,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12530,-70,5,-0.56,459315570,36897,36.89,12500,12580,12310,16380,8820,12600,12448.59,2.47,0,720,12806,12702,12596,12492,12386,12755,12545,148,3780,500,9570,10,1,29415558,3686,18.79,0.91,12,0.13,667.00,13840.00,19970,20240626,-37.26,11630,20241113,7.74,19970,-37.26,20240626,11630,7.74,20241113,19970,-37.26,20240626,11630,7.74,20241113,1.39,N,200130,500,147 억,,726141,N,N,90,N,00,N +20241120,110938,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12570,-30,5,-0.24,411986110,33119,33.12,12500,12580,12310,16380,8820,12600,12439.57,2.47,0,1958,12806,12702,12596,12492,12386,12755,12545,148,3780,500,9570,10,1,29415558,3698,18.85,0.91,12,0.11,667.00,13840.00,19970,20240626,-37.06,11630,20241113,8.08,19970,-37.06,20240626,11630,8.08,20241113,19970,-37.06,20240626,11630,8.08,20241113,1.39,N,200130,500,147 억,,726141,N,N,90,N,00,N +20241120,100935,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12470,-130,5,-1.03,371185990,29865,29.86,12500,12550,12310,16380,8820,12600,12428.80,2.47,0,607,12806,12702,12596,12492,12386,12755,12545,148,3780,500,9570,10,1,29415558,3668,18.70,0.90,12,0.10,667.00,13840.00,19970,20240626,-37.56,11630,20241113,7.22,19970,-37.56,20240626,11630,7.22,20241113,19970,-37.56,20240626,11630,7.22,20241113,1.39,N,200130,500,147 억,,726141,N,N,90,N,00,N +20241120,090935,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12410,-190,5,-1.51,55542190,4463,4.46,12500,12520,12370,16380,8820,12600,12445.03,2.47,0,-1396,12806,12702,12596,12492,12386,12755,12545,148,3780,500,9570,10,1,29415558,3650,18.61,0.90,12,0.02,667.00,13840.00,19970,20240626,-37.86,11630,20241113,6.71,19970,-37.86,20240626,11630,6.71,20241113,19970,-37.86,20240626,11630,6.71,20241113,1.39,N,200130,500,147 억,,726141,N,N,90,N,00,N 20241119,160843,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12600,30,2,0.24,1256661050,99817,103.18,12570,12700,12490,16340,8800,12570,12589.65,2.37,0,31844,12816,12692,12546,12422,12276,12755,12485,148,3770,500,9550,10,1,29415558,3706,18.89,0.91,12,0.34,667.00,13840.00,19970,20240626,-36.91,11630,20241113,8.34,19970,-36.91,20240626,11630,8.34,20241113,19970,-36.91,20240626,11630,8.34,20241113,1.42,N,200130,500,147 억,,697206,N,N,90,N,00,N 20241119,150857,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12640,70,2,0.56,1125905730,89442,92.45,12570,12700,12490,16340,8800,12570,12588.11,2.37,0,28342,12816,12692,12546,12422,12276,12755,12485,148,3770,500,9550,10,1,29415558,3718,18.95,0.91,12,0.30,667.00,13840.00,19970,20240626,-36.71,11630,20241113,8.68,19970,-36.71,20240626,11630,8.68,20241113,19970,-36.71,20240626,11630,8.68,20241113,1.42,N,200130,500,147 억,,697206,N,N,304,N,00,N 20241119,140857,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12560,-10,5,-0.08,645947900,51381,53.11,12570,12660,12490,16340,8800,12570,12571.73,2.37,0,11130,12816,12692,12546,12422,12276,12755,12485,148,3770,500,9550,10,1,29415558,3695,18.83,0.91,12,0.17,667.00,13840.00,19970,20240626,-37.11,11630,20241113,8.00,19970,-37.11,20240626,11630,8.00,20241113,19970,-37.11,20240626,11630,8.00,20241113,1.42,N,200130,500,147 억,,697206,N,N,304,N,00,N diff --git a/200230/price/prices-20241101.csv b/200230/price/prices-20241101.csv index dc3f82b9fd1c..70bf0c6f500c 100644 --- a/200230/price/prices-20241101.csv +++ b/200230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,579,-7,5,-1.19,150278335,257868,91.95,579,590,577,761,411,586,582.77,1.34,0,-24490,608,597,577,566,546,602,571,120,175,100,390,1,1,120250235,696,4.83,0.64,12,0.21,120.00,901.00,1238,20231114,-53.23,522,20241025,10.92,1000,-42.10,20240115,522,10.92,20241025,1200,-51.75,20231120,522,10.92,20241025,0.18,N,200230,100,120 억,,1607482,N,N,0,N,00,N +20241120,150933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,580,-6,5,-1.02,149662233,256804,91.57,579,590,577,761,411,586,582.79,1.34,0,-23648,608,597,577,566,546,602,571,120,175,100,390,1,1,120250235,697,4.83,0.64,12,0.21,120.00,901.00,1238,20231114,-53.15,522,20241025,11.11,1000,-42.00,20240115,522,11.11,20241025,1200,-51.67,20231120,522,11.11,20241025,0.18,N,200230,100,120 억,,1607482,N,N,0,N,00,N +20241120,140935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,584,-2,5,-0.34,97166993,166601,59.41,579,590,578,761,411,586,583.23,1.34,0,-570,608,597,577,566,546,602,571,120,175,100,390,1,1,120250235,702,4.87,0.65,12,0.14,120.00,901.00,1238,20231114,-52.83,522,20241025,11.88,1000,-41.60,20240115,522,11.88,20241025,1200,-51.33,20231120,522,11.88,20241025,0.18,N,200230,100,120 억,,1607482,N,N,0,N,00,N +20241120,130938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,584,-2,5,-0.34,85117283,145878,52.02,579,590,578,761,411,586,583.48,1.34,0,-58,608,597,577,566,546,602,571,120,175,100,390,1,1,120250235,702,4.87,0.65,12,0.12,120.00,901.00,1238,20231114,-52.83,522,20241025,11.88,1000,-41.60,20240115,522,11.88,20241025,1200,-51.33,20231120,522,11.88,20241025,0.18,N,200230,100,120 억,,1607482,N,N,0,N,00,N +20241120,120935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,584,-2,5,-0.34,74739450,128010,45.65,579,590,578,761,411,586,583.86,1.34,0,356,608,597,577,566,546,602,571,120,175,100,390,1,1,120250235,702,4.87,0.65,12,0.11,120.00,901.00,1238,20231114,-52.83,522,20241025,11.88,1000,-41.60,20240115,522,11.88,20241025,1200,-51.33,20231120,522,11.88,20241025,0.18,N,200230,100,120 억,,1607482,N,N,0,N,00,N +20241120,110938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,586,0,3,0.00,67100741,114878,40.96,579,590,578,761,411,586,584.10,1.34,0,-2913,608,597,577,566,546,602,571,120,175,100,390,1,1,120250235,705,4.88,0.65,12,0.10,120.00,901.00,1238,20231114,-52.67,522,20241025,12.26,1000,-41.40,20240115,522,12.26,20241025,1200,-51.17,20231120,522,12.26,20241025,0.18,N,200230,100,120 억,,1607482,N,N,0,N,00,N +20241120,100935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,587,1,2,0.17,58655327,100414,35.81,579,590,578,761,411,586,584.13,1.34,0,-1349,608,597,577,566,546,602,571,120,175,100,390,1,1,120250235,706,4.89,0.65,12,0.08,120.00,901.00,1238,20231114,-52.58,522,20241025,12.45,1000,-41.30,20240115,522,12.45,20241025,1200,-51.08,20231120,522,12.45,20241025,0.18,N,200230,100,120 억,,1607482,N,N,0,N,00,N +20241120,090935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,586,0,3,0.00,3074199,5257,1.87,579,587,579,761,411,586,584.78,1.34,0,-740,608,597,577,566,546,602,571,120,175,100,390,1,1,120250235,705,4.88,0.65,12,0.00,120.00,901.00,1238,20231114,-52.67,522,20241025,12.26,1000,-41.40,20240115,522,12.26,20241025,1200,-51.17,20231120,522,12.26,20241025,0.18,N,200230,100,120 억,,1607482,N,N,0,N,00,N 20241119,160844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,586,29,2,5.21,161706291,280385,146.05,557,588,557,724,390,557,576.69,1.30,0,53460,586,571,547,532,508,579,540,120,167,100,370,1,1,120250235,705,4.88,0.65,12,0.23,120.00,901.00,1238,20231114,-52.67,522,20241025,12.26,1000,-41.40,20240115,522,12.26,20241025,1200,-51.17,20231120,522,12.26,20241025,0.24,N,200230,100,120 억,,1559113,N,N,0,N,00,N 20241119,150857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,582,25,2,4.49,147811062,256559,133.64,557,588,557,724,390,557,576.13,1.30,0,53154,586,571,547,532,508,579,540,120,167,100,370,1,1,120250235,700,4.85,0.65,12,0.21,120.00,901.00,1238,20231114,-52.99,522,20241025,11.49,1000,-41.80,20240115,522,11.49,20241025,1200,-51.50,20231120,522,11.49,20241025,0.24,N,200230,100,120 억,,1559113,N,N,0,N,00,N 20241119,140857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,582,25,2,4.49,133164861,231243,120.45,557,588,557,724,390,557,575.87,1.30,0,48999,586,571,547,532,508,579,540,120,167,100,370,1,1,120250235,700,4.85,0.65,12,0.19,120.00,901.00,1238,20231114,-52.99,522,20241025,11.49,1000,-41.80,20240115,522,11.49,20241025,1200,-51.50,20231120,522,11.49,20241025,0.24,N,200230,100,120 억,,1559113,N,N,0,N,00,N diff --git a/200350/price/prices-20241101.csv b/200350/price/prices-20241101.csv index 2afff7043963..dcb36c62ac71 100644 --- a/200350/price/prices-20241101.csv +++ b/200350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160922,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19770,730,2,3.83,34676242960,1731926,103.35,19360,20800,19100,24750,13330,19040,20024.06,0.20,0,37580,20773,19906,19033,18166,17293,20340,18600,50,5710,500,12180,10,1,9996025,1976,-18.27,3.40,12,17.33,-1082.00,5822.00,24400,20240314,-18.98,9340,20240122,111.67,24400,-18.98,20240314,9340,111.67,20240122,24400,-18.98,20240314,9340,111.67,20240122,3.93,N,200350,500,49 억,,20216,N,N,0,N,00,N +20241120,150933,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19760,720,2,3.78,33783541510,1686787,100.66,19360,20800,19100,24750,13330,19040,20030.12,0.20,0,38140,20773,19906,19033,18166,17293,20340,18600,50,5710,500,12180,10,1,9996025,1975,-18.26,3.39,12,16.87,-1082.00,5822.00,24400,20240314,-19.02,9340,20240122,111.56,24400,-19.02,20240314,9340,111.56,20240122,24400,-19.02,20240314,9340,111.56,20240122,3.93,N,200350,500,49 억,,20216,N,N,0,N,00,N +20241120,140935,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,20250,1210,2,6.36,30590577250,1526329,91.08,19360,20800,19100,24750,13330,19040,20043.93,0.20,0,31926,20773,19906,19033,18166,17293,20340,18600,50,5710,500,12180,50,1,9996025,2024,-18.72,3.48,12,15.27,-1082.00,5822.00,24400,20240314,-17.01,9340,20240122,116.81,24400,-17.01,20240314,9340,116.81,20240122,24400,-17.01,20240314,9340,116.81,20240122,3.93,N,200350,500,49 억,,20216,N,N,0,N,00,N +20241120,130938,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,20150,1110,2,5.83,29139812250,1454536,86.80,19360,20800,19100,24750,13330,19040,20035.83,0.20,0,30947,20773,19906,19033,18166,17293,20340,18600,50,5710,500,12180,50,1,9996025,2014,-18.62,3.46,12,14.55,-1082.00,5822.00,24400,20240314,-17.42,9340,20240122,115.74,24400,-17.42,20240314,9340,115.74,20240122,24400,-17.42,20240314,9340,115.74,20240122,3.93,N,200350,500,49 억,,20216,N,N,0,N,00,N +20241120,120936,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,20150,1110,2,5.83,27278676300,1362466,81.30,19360,20800,19100,24750,13330,19040,20023.74,0.20,0,32728,20773,19906,19033,18166,17293,20340,18600,50,5710,500,12180,50,1,9996025,2014,-18.62,3.46,12,13.63,-1082.00,5822.00,24400,20240314,-17.42,9340,20240122,115.74,24400,-17.42,20240314,9340,115.74,20240122,24400,-17.42,20240314,9340,115.74,20240122,3.93,N,200350,500,49 억,,20216,N,N,0,N,00,N +20241120,110939,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,20250,1210,2,6.36,24899500800,1244532,74.27,19360,20800,19100,24750,13330,19040,20009.49,0.20,0,33951,20773,19906,19033,18166,17293,20340,18600,50,5710,500,12180,50,1,9996025,2024,-18.72,3.48,12,12.45,-1082.00,5822.00,24400,20240314,-17.01,9340,20240122,116.81,24400,-17.01,20240314,9340,116.81,20240122,24400,-17.01,20240314,9340,116.81,20240122,3.93,N,200350,500,49 억,,20216,N,N,0,N,00,N +20241120,100935,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19660,620,2,3.26,14182111840,716712,42.77,19360,20350,19100,24750,13330,19040,19790.93,0.20,0,-9045,20773,19906,19033,18166,17293,20340,18600,50,5710,500,12180,10,1,9996025,1965,-18.17,3.38,12,7.17,-1082.00,5822.00,24400,20240314,-19.43,9340,20240122,110.49,24400,-19.43,20240314,9340,110.49,20240122,24400,-19.43,20240314,9340,110.49,20240122,3.93,N,200350,500,49 억,,20216,N,N,0,N,00,N +20241120,090935,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19880,840,2,4.41,3363330120,172666,10.30,19360,19880,19100,24750,13330,19040,19486.68,0.20,0,-7015,20773,19906,19033,18166,17293,20340,18600,50,5710,500,12180,10,1,9996025,1987,-18.37,3.41,12,1.73,-1082.00,5822.00,24400,20240314,-18.52,9340,20240122,112.85,24400,-18.52,20240314,9340,112.85,20240122,24400,-18.52,20240314,9340,112.85,20240122,3.93,N,200350,500,49 억,,20216,N,N,0,N,00,N 20241119,160844,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19040,740,2,4.04,32032948150,1666989,372.94,18530,19900,18160,23750,12810,18300,19216.72,0.15,0,4698,18833,18566,18203,17936,17573,18700,18070,50,5450,500,11710,10,1,9996025,1903,-17.60,3.27,12,16.68,-1082.00,5822.00,24400,20240314,-21.97,9340,20240122,103.85,24400,-21.97,20240314,9340,103.85,20240122,24400,-21.97,20240314,9340,103.85,20240122,3.61,N,200350,500,49 억,,15480,N,N,0,N,00,N 20241119,150858,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19150,850,2,4.64,31491440470,1638659,366.60,18530,19900,18160,23750,12810,18300,19218.27,0.15,0,5703,18833,18566,18203,17936,17573,18700,18070,50,5450,500,11710,10,1,9996025,1914,-17.70,3.29,12,16.39,-1082.00,5822.00,24400,20240314,-21.52,9340,20240122,105.03,24400,-21.52,20240314,9340,105.03,20240122,24400,-21.52,20240314,9340,105.03,20240122,3.61,N,200350,500,49 억,,15480,N,N,0,N,00,N 20241119,140857,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19150,850,2,4.64,30287081170,1575557,352.49,18530,19900,18160,23750,12810,18300,19223.58,0.15,0,1755,18833,18566,18203,17936,17573,18700,18070,50,5450,500,11710,10,1,9996025,1914,-17.70,3.29,12,15.76,-1082.00,5822.00,24400,20240314,-21.52,9340,20240122,105.03,24400,-21.52,20240314,9340,105.03,20240122,24400,-21.52,20240314,9340,105.03,20240122,3.61,N,200350,500,49 억,,15480,N,N,0,N,00,N diff --git a/200470/price/prices-20241101.csv b/200470/price/prices-20241101.csv index bb9898f189b8..0f03250532ac 100644 --- a/200470/price/prices-20241101.csv +++ b/200470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160923,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2260,-45,5,-1.95,217144900,94578,72.52,2310,2350,2260,2995,1615,2305,2295.94,1.87,0,2769,2401,2352,2316,2267,2231,2335,2250,212,690,500,1420,5,1,42362093,957,-5.75,0.90,12,0.22,-393.00,2510.00,7250,20240604,-68.83,2150,20241115,5.12,7250,-68.83,20240604,2150,5.12,20241115,7250,-68.83,20240604,2150,5.12,20241115,2.88,N,200470,500,211 억,,792869,N,N,0,N,00,N +20241120,150934,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2275,-30,5,-1.30,198770665,86460,66.29,2310,2350,2265,2995,1615,2305,2298.99,1.87,0,2181,2401,2352,2316,2267,2231,2335,2250,212,690,500,1420,5,1,42362093,964,-5.79,0.91,12,0.20,-393.00,2510.00,7250,20240604,-68.62,2150,20241115,5.81,7250,-68.62,20240604,2150,5.81,20241115,7250,-68.62,20240604,2150,5.81,20241115,2.88,N,200470,500,211 억,,792869,N,N,0,N,00,N +20241120,140936,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2290,-15,5,-0.65,179452195,78016,59.82,2310,2350,2265,2995,1615,2305,2300.20,1.87,0,3967,2401,2352,2316,2267,2231,2335,2250,212,690,500,1420,5,1,42362093,970,-5.83,0.91,12,0.18,-393.00,2510.00,7250,20240604,-68.41,2150,20241115,6.51,7250,-68.41,20240604,2150,6.51,20241115,7250,-68.41,20240604,2150,6.51,20241115,2.88,N,200470,500,211 억,,792869,N,N,0,N,00,N +20241120,130939,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2320,15,2,0.65,154442410,67122,51.47,2310,2350,2265,2995,1615,2305,2300.92,1.87,0,2722,2401,2352,2316,2267,2231,2335,2250,212,690,500,1420,5,1,42362093,983,-5.90,0.92,12,0.16,-393.00,2510.00,7250,20240604,-68.00,2150,20241115,7.91,7250,-68.00,20240604,2150,7.91,20241115,7250,-68.00,20240604,2150,7.91,20241115,2.88,N,200470,500,211 억,,792869,N,N,0,N,00,N +20241120,120936,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2315,10,2,0.43,147348605,64058,49.12,2310,2350,2265,2995,1615,2305,2300.24,1.87,0,1802,2401,2352,2316,2267,2231,2335,2250,212,690,500,1420,5,1,42362093,981,-5.89,0.92,12,0.15,-393.00,2510.00,7250,20240604,-68.07,2150,20241115,7.67,7250,-68.07,20240604,2150,7.67,20241115,7250,-68.07,20240604,2150,7.67,20241115,2.88,N,200470,500,211 억,,792869,N,N,0,N,00,N +20241120,110939,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2315,10,2,0.43,121651720,52955,40.60,2310,2350,2265,2995,1615,2305,2297.27,1.87,0,-5525,2401,2352,2316,2267,2231,2335,2250,212,690,500,1420,5,1,42362093,981,-5.89,0.92,12,0.13,-393.00,2510.00,7250,20240604,-68.07,2150,20241115,7.67,7250,-68.07,20240604,2150,7.67,20241115,7250,-68.07,20240604,2150,7.67,20241115,2.88,N,200470,500,211 억,,792869,N,N,0,N,00,N +20241120,100936,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2280,-25,5,-1.08,98782305,42952,32.93,2310,2350,2265,2995,1615,2305,2299.83,1.87,0,-10519,2401,2352,2316,2267,2231,2335,2250,212,690,500,1420,5,1,42362093,966,-5.80,0.91,12,0.10,-393.00,2510.00,7250,20240604,-68.55,2150,20241115,6.05,7250,-68.55,20240604,2150,6.05,20241115,7250,-68.55,20240604,2150,6.05,20241115,2.88,N,200470,500,211 억,,792869,N,N,0,N,00,N +20241120,090935,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2325,20,2,0.87,23462800,10055,7.71,2310,2350,2310,2995,1615,2305,2333.45,1.87,0,-7692,2401,2352,2316,2267,2231,2335,2250,212,690,500,1420,5,1,42362093,985,-5.92,0.93,12,0.02,-393.00,2510.00,7250,20240604,-67.93,2150,20241115,8.14,7250,-67.93,20240604,2150,8.14,20241115,7250,-67.93,20240604,2150,8.14,20241115,2.88,N,200470,500,211 억,,792869,N,N,0,N,00,N 20241119,160844,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2305,-30,5,-1.28,299705165,130277,60.56,2315,2365,2280,3035,1635,2335,2300.52,1.92,0,-19139,2505,2420,2345,2260,2185,2462,2302,212,700,500,1440,5,1,42362093,976,-5.87,0.92,12,0.31,-393.00,2510.00,7250,20240604,-68.21,2150,20241115,7.21,7250,-68.21,20240604,2150,7.21,20241115,7250,-68.21,20240604,2150,7.21,20241115,2.91,N,200470,500,211 억,,812008,N,N,0,N,00,N 20241119,150858,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2305,-30,5,-1.28,285103015,123938,57.62,2315,2365,2280,3035,1635,2335,2300.37,1.92,0,-19823,2505,2420,2345,2260,2185,2462,2302,212,700,500,1440,5,1,42362093,976,-5.87,0.92,12,0.29,-393.00,2510.00,7250,20240604,-68.21,2150,20241115,7.21,7250,-68.21,20240604,2150,7.21,20241115,7250,-68.21,20240604,2150,7.21,20241115,2.91,N,200470,500,211 억,,812008,N,N,0,N,00,N 20241119,140857,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2310,-25,5,-1.07,251959515,109514,50.91,2315,2365,2280,3035,1635,2335,2300.71,1.92,0,-11533,2505,2420,2345,2260,2185,2462,2302,212,700,500,1440,5,1,42362093,979,-5.88,0.92,12,0.26,-393.00,2510.00,7250,20240604,-68.14,2150,20241115,7.44,7250,-68.14,20240604,2150,7.44,20241115,7250,-68.14,20240604,2150,7.44,20241115,2.91,N,200470,500,211 억,,812008,N,N,0,N,00,N diff --git a/200580/price/prices-20241101.csv b/200580/price/prices-20241101.csv index f18405f1cd86..bbad41bc5601 100644 --- a/200580/price/prices-20241101.csv +++ b/200580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160923,57,100.00,KONEX,,,N,N,N,N, ,N,8250,-140,5,-1.67,17780380,2222,20200.00,8250,8390,8000,9640,7140,8390,8001.97,2.03,0,0,8650,8520,8260,8130,7870,8585,8195,19,1250,500,5530,10,1,3726079,307,12.75,0.98,12,0.06,647.00,8433.00,13000,20240223,-36.54,7560,20241111,9.13,13000,-36.54,20240223,7560,9.13,20241111,13000,-36.54,20240223,7560,9.13,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N +20241120,150934,57,100.00,KONEX,,,N,N,N,N, ,N,8250,-140,5,-1.67,17780380,2222,20200.00,8250,8390,8000,9640,7140,8390,8001.97,2.03,0,0,8650,8520,8260,8130,7870,8585,8195,19,1250,500,5530,10,1,3726079,307,12.75,0.98,12,0.06,647.00,8433.00,13000,20240223,-36.54,7560,20241111,9.13,13000,-36.54,20240223,7560,9.13,20241111,13000,-36.54,20240223,7560,9.13,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N +20241120,140936,57,100.00,KONEX,,,N,N,N,N, ,N,8250,-140,5,-1.67,16172130,2021,18372.73,8250,8390,8000,9640,7140,8390,8002.04,2.03,0,0,8650,8520,8260,8130,7870,8585,8195,19,1250,500,5530,10,1,3726079,307,12.75,0.98,12,0.05,647.00,8433.00,13000,20240223,-36.54,7560,20241111,9.13,13000,-36.54,20240223,7560,9.13,20241111,13000,-36.54,20240223,7560,9.13,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N +20241120,130939,57,100.00,KONEX,,,N,N,N,N, ,N,8250,-140,5,-1.67,6555630,819,7445.45,8250,8390,8000,9640,7140,8390,8004.43,2.03,0,0,8650,8520,8260,8130,7870,8585,8195,19,1250,500,5530,10,1,3726079,307,12.75,0.98,12,0.02,647.00,8433.00,13000,20240223,-36.54,7560,20241111,9.13,13000,-36.54,20240223,7560,9.13,20241111,13000,-36.54,20240223,7560,9.13,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N +20241120,120936,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-390,5,-4.65,6547380,818,7436.36,8250,8390,8000,9640,7140,8390,8004.13,2.03,0,0,8650,8520,8260,8130,7870,8585,8195,19,1250,500,5530,10,1,3726079,298,12.36,0.95,12,0.02,647.00,8433.00,13000,20240223,-38.46,7560,20241111,5.82,13000,-38.46,20240223,7560,5.82,20241111,13000,-38.46,20240223,7560,5.82,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N +20241120,110939,57,100.00,KONEX,,,N,N,N,N, ,N,8380,-10,5,-0.12,98020,12,109.09,8250,8390,8000,9640,7140,8390,8168.33,2.03,0,0,8650,8520,8260,8130,7870,8585,8195,19,1250,500,5530,10,1,3726079,312,12.95,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.54,7560,20241111,10.85,13000,-35.54,20240223,7560,10.85,20241111,13000,-35.54,20240223,7560,10.85,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N +20241120,100936,57,100.00,KONEX,,,N,N,N,N, ,N,8380,-10,5,-0.12,98020,12,109.09,8250,8390,8000,9640,7140,8390,8168.33,2.03,0,0,8650,8520,8260,8130,7870,8585,8195,19,1250,500,5530,10,1,3726079,312,12.95,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.54,7560,20241111,10.85,13000,-35.54,20240223,7560,10.85,20241111,13000,-35.54,20240223,7560,10.85,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N +20241120,090936,57,100.00,KONEX,,,N,N,N,N, ,N,8390,0,3,0.00,0,0,0.00,0,0,0,9640,7140,8390,0.00,2.03,0,0,8650,8520,8260,8130,7870,8585,8195,19,1250,500,5530,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N 20241119,160844,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N 20241119,150858,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N 20241119,140858,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N diff --git a/200670/price/prices-20241101.csv b/200670/price/prices-20241101.csv index e71bad073899..64017e226923 100644 --- a/200670/price/prices-20241101.csv +++ b/200670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160923,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30450,200,2,0.66,3521028450,116007,67.01,30600,30850,29600,39300,21200,30250,30351.73,6.41,0,-32125,31916,31082,29666,28832,27416,31500,29250,56,9050,500,22380,50,1,11229930,3420,13.78,1.52,12,1.03,2210.00,20064.00,39900,20240923,-23.68,25400,20241115,19.88,39900,-23.68,20240923,25400,19.88,20241115,39900,-23.68,20240923,25400,19.88,20241115,3.02,N,200670,500,56 억,,720383,N,N,336,N,01,N +20241120,150934,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30550,300,2,0.99,3358876100,110693,63.94,30600,30850,29600,39300,21200,30250,30344.07,6.41,0,-30239,31916,31082,29666,28832,27416,31500,29250,56,9050,500,22380,50,1,11229930,3431,13.82,1.52,12,0.99,2210.00,20064.00,39900,20240923,-23.43,25400,20241115,20.28,39900,-23.43,20240923,25400,20.28,20241115,39900,-23.43,20240923,25400,20.28,20241115,3.02,N,200670,500,56 억,,720383,N,N,344,N,01,N +20241120,140936,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30200,-50,5,-0.17,2873411150,94751,54.73,30600,30850,29600,39300,21200,30250,30325.92,6.41,0,-22020,31916,31082,29666,28832,27416,31500,29250,56,9050,500,22380,50,1,11229930,3391,13.67,1.51,12,0.84,2210.00,20064.00,39900,20240923,-24.31,25400,20241115,18.90,39900,-24.31,20240923,25400,18.90,20241115,39900,-24.31,20240923,25400,18.90,20241115,3.02,N,200670,500,56 억,,720383,N,N,344,N,01,N +20241120,130939,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30200,-50,5,-0.17,2618272950,86308,49.86,30600,30850,29600,39300,21200,30250,30336.39,6.41,0,-15564,31916,31082,29666,28832,27416,31500,29250,56,9050,500,22380,50,1,11229930,3391,13.67,1.51,12,0.77,2210.00,20064.00,39900,20240923,-24.31,25400,20241115,18.90,39900,-24.31,20240923,25400,18.90,20241115,39900,-24.31,20240923,25400,18.90,20241115,3.02,N,200670,500,56 억,,720383,N,N,344,N,01,N +20241120,120937,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30400,150,2,0.50,1997259350,65646,37.92,30600,30850,29600,39300,21200,30250,30424.69,6.41,0,-17167,31916,31082,29666,28832,27416,31500,29250,56,9050,500,22380,50,1,11229930,3414,13.76,1.52,12,0.58,2210.00,20064.00,39900,20240923,-23.81,25400,20241115,19.69,39900,-23.81,20240923,25400,19.69,20241115,39900,-23.81,20240923,25400,19.69,20241115,3.02,N,200670,500,56 억,,720383,N,N,344,N,01,N +20241120,110939,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30400,150,2,0.50,1584037100,52104,30.10,30600,30850,29600,39300,21200,30250,30401.45,6.41,0,-15303,31916,31082,29666,28832,27416,31500,29250,56,9050,500,22380,50,1,11229930,3414,13.76,1.52,12,0.46,2210.00,20064.00,39900,20240923,-23.81,25400,20241115,19.69,39900,-23.81,20240923,25400,19.69,20241115,39900,-23.81,20240923,25400,19.69,20241115,3.02,N,200670,500,56 억,,720383,N,N,344,N,01,N +20241120,100936,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30650,400,2,1.32,1177696800,38834,22.43,30600,30850,29600,39300,21200,30250,30326.44,6.41,0,-11523,31916,31082,29666,28832,27416,31500,29250,56,9050,500,22380,50,1,11229930,3442,13.87,1.53,12,0.35,2210.00,20064.00,39900,20240923,-23.18,25400,20241115,20.67,39900,-23.18,20240923,25400,20.67,20241115,39900,-23.18,20240923,25400,20.67,20241115,3.02,N,200670,500,56 억,,720383,N,N,344,N,01,N +20241120,090936,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30100,-150,5,-0.50,304785850,10019,5.79,30600,30650,30100,39300,21200,30250,30420.79,6.41,0,-3736,31916,31082,29666,28832,27416,31500,29250,56,9050,500,22380,50,1,11229930,3380,13.62,1.50,12,0.09,2210.00,20064.00,39900,20240923,-24.56,25400,20241115,18.50,39900,-24.56,20240923,25400,18.50,20241115,39900,-24.56,20240923,25400,18.50,20241115,3.02,N,200670,500,56 억,,720383,N,N,344,N,01,N 20241119,160845,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30250,1450,2,5.03,5127288500,172728,65.42,28700,30500,28250,37400,20200,28800,29685.04,6.84,0,-46889,31333,30066,28183,26916,25033,30700,27550,56,8600,500,21310,50,1,11229930,3397,13.69,1.51,12,1.54,2210.00,20064.00,39900,20240923,-24.19,25400,20241115,19.09,39900,-24.19,20240923,25400,19.09,20241115,39900,-24.19,20240923,25400,19.09,20241115,3.06,N,200670,500,56 억,,768464,N,N,344,N,00,N 20241119,150858,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30450,1650,2,5.73,4968915100,167504,63.44,28700,30500,28250,37400,20200,28800,29665.75,6.84,0,-45493,31333,30066,28183,26916,25033,30700,27550,56,8600,500,21310,50,1,11229930,3420,13.78,1.52,12,1.49,2210.00,20064.00,39900,20240923,-23.68,25400,20241115,19.88,39900,-23.68,20240923,25400,19.88,20241115,39900,-23.68,20240923,25400,19.88,20241115,3.06,N,200670,500,56 억,,768464,N,N,855,N,00,N 20241119,140858,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30250,1450,2,5.03,4386123150,148304,56.17,28700,30500,28250,37400,20200,28800,29576.53,6.84,0,-38060,31333,30066,28183,26916,25033,30700,27550,56,8600,500,21310,50,1,11229930,3397,13.69,1.51,12,1.32,2210.00,20064.00,39900,20240923,-24.19,25400,20241115,19.09,39900,-24.19,20240923,25400,19.09,20241115,39900,-24.19,20240923,25400,19.09,20241115,3.06,N,200670,500,56 억,,768464,N,N,855,N,00,N diff --git a/200710/price/prices-20241101.csv b/200710/price/prices-20241101.csv index ef0b233b8d27..95145dd1db90 100644 --- a/200710/price/prices-20241101.csv +++ b/200710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160923,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13750,-530,5,-3.71,2731040260,196458,95.52,14460,14460,13650,18560,10000,14280,13900.47,1.44,0,711,15153,14716,14433,13996,13713,14575,13855,70,4280,500,10280,10,1,13440822,1848,-11.52,1.20,12,1.46,-1194.00,11425.00,52200,20240308,-73.66,13650,20241120,0.73,52200,-73.66,20240308,13650,0.73,20241120,52200,-73.66,20240308,13650,0.73,20241120,5.48,N,200710,500,70 억,,193517,N,N,132,N,00,N +20241120,150935,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13740,-540,5,-3.78,2539801510,182540,88.75,14460,14460,13650,18560,10000,14280,13912.66,1.44,0,-410,15153,14716,14433,13996,13713,14575,13855,70,4280,500,10280,10,1,13440822,1847,-11.51,1.20,12,1.36,-1194.00,11425.00,52200,20240308,-73.68,13650,20241120,0.66,52200,-73.68,20240308,13650,0.66,20241120,52200,-73.68,20240308,13650,0.66,20241120,5.48,N,200710,500,70 억,,193517,N,N,61,N,00,N +20241120,140937,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13850,-430,5,-3.01,2183225450,156729,76.20,14460,14460,13650,18560,10000,14280,13928.82,1.44,0,6875,15153,14716,14433,13996,13713,14575,13855,70,4280,500,10280,10,1,13440822,1862,-11.60,1.21,12,1.17,-1194.00,11425.00,52200,20240308,-73.47,13650,20241120,1.47,52200,-73.47,20240308,13650,1.47,20241120,52200,-73.47,20240308,13650,1.47,20241120,5.48,N,200710,500,70 억,,193517,N,N,61,N,00,N +20241120,130940,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13970,-310,5,-2.17,1864950160,133720,65.01,14460,14460,13650,18560,10000,14280,13945.43,1.44,0,10573,15153,14716,14433,13996,13713,14575,13855,70,4280,500,10280,10,1,13440822,1878,-11.70,1.22,12,0.99,-1194.00,11425.00,52200,20240308,-73.24,13650,20241120,2.34,52200,-73.24,20240308,13650,2.34,20241120,52200,-73.24,20240308,13650,2.34,20241120,5.48,N,200710,500,70 억,,193517,N,N,61,N,00,N +20241120,120937,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,14090,-190,5,-1.33,1733708380,124342,60.46,14460,14460,13650,18560,10000,14280,13941.70,1.44,0,11437,15153,14716,14433,13996,13713,14575,13855,70,4280,500,10280,10,1,13440822,1894,-11.80,1.23,12,0.93,-1194.00,11425.00,52200,20240308,-73.01,13650,20241120,3.22,52200,-73.01,20240308,13650,3.22,20241120,52200,-73.01,20240308,13650,3.22,20241120,5.48,N,200710,500,70 억,,193517,N,N,61,N,00,N +20241120,110940,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13830,-450,5,-3.15,1543219490,110676,53.81,14460,14460,13650,18560,10000,14280,13942.05,1.44,0,5777,15153,14716,14433,13996,13713,14575,13855,70,4280,500,10280,10,1,13440822,1859,-11.58,1.21,12,0.82,-1194.00,11425.00,52200,20240308,-73.51,13650,20241120,1.32,52200,-73.51,20240308,13650,1.32,20241120,52200,-73.51,20240308,13650,1.32,20241120,5.48,N,200710,500,70 억,,193517,N,N,61,N,00,N +20241120,100937,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13890,-390,5,-2.73,1129478900,80856,39.31,14460,14460,13650,18560,10000,14280,13967.08,1.44,0,-68,15153,14716,14433,13996,13713,14575,13855,70,4280,500,10280,10,1,13440822,1867,-11.63,1.22,12,0.60,-1194.00,11425.00,52200,20240308,-73.39,13650,20241120,1.76,52200,-73.39,20240308,13650,1.76,20241120,52200,-73.39,20240308,13650,1.76,20241120,5.48,N,200710,500,70 억,,193517,N,N,61,N,00,N +20241120,090936,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14270,-10,5,-0.07,139266510,9728,4.73,14460,14460,14260,18560,10000,14280,14318.00,1.44,0,-5974,15153,14716,14433,13996,13713,14575,13855,70,4280,500,10280,10,1,13440822,1918,-11.95,1.25,12,0.07,-1194.00,11425.00,52200,20240308,-72.66,13650,20241031,4.54,52200,-72.66,20240308,13650,4.54,20241031,52200,-72.66,20240308,13650,4.54,20241031,5.48,N,200710,500,70 억,,193517,N,N,61,N,00,N 20241119,160845,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14280,-500,5,-3.38,2866303700,199389,90.04,14780,14870,14150,19210,10350,14780,14375.50,1.61,0,-20066,15813,15296,15013,14496,14213,15155,14355,70,4430,500,10640,10,1,13440822,1919,-11.96,1.25,12,1.48,-1194.00,11425.00,52200,20240308,-72.64,13650,20241031,4.62,52200,-72.64,20240308,13650,4.62,20241031,52200,-72.64,20240308,13650,4.62,20241031,5.54,N,200710,500,70 억,,216414,N,N,61,N,00,N 20241119,150859,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14260,-520,5,-3.52,2788676530,193941,87.58,14780,14870,14150,19210,10350,14780,14378.99,1.61,0,-19710,15813,15296,15013,14496,14213,15155,14355,70,4430,500,10640,10,1,13440822,1917,-11.94,1.25,12,1.44,-1194.00,11425.00,52200,20240308,-72.68,13650,20241031,4.47,52200,-72.68,20240308,13650,4.47,20241031,52200,-72.68,20240308,13650,4.47,20241031,5.54,N,200710,500,70 억,,216414,N,N,101,N,00,N 20241119,140858,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14230,-550,5,-3.72,2512156280,174471,78.79,14780,14870,14200,19210,10350,14780,14398.70,1.61,0,-15284,15813,15296,15013,14496,14213,15155,14355,70,4430,500,10640,10,1,13440822,1913,-11.92,1.25,12,1.30,-1194.00,11425.00,52200,20240308,-72.74,13650,20241031,4.25,52200,-72.74,20240308,13650,4.25,20241031,52200,-72.74,20240308,13650,4.25,20241031,5.54,N,200710,500,70 억,,216414,N,N,101,N,00,N diff --git a/200780/price/prices-20241101.csv b/200780/price/prices-20241101.csv index 3da6c8521d02..49cd90fe58a9 100644 --- a/200780/price/prices-20241101.csv +++ b/200780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160924,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4630,0,3,0.00,116990640,25741,544.32,4630,4630,4430,6010,3245,4630,4544.91,0.11,0,-430,4703,4666,4633,4596,4563,4650,4580,18,1380,200,3330,5,1,8892384,412,15.64,0.49,12,0.29,296.00,9359.00,7460,20240312,-37.94,4430,20241120,4.51,7460,-37.94,20240312,4430,4.51,20241120,7460,-37.94,20240312,4430,4.51,20241120,0.00,N,200780,200,17 억,,9614,N,N,0,N,00,N +20241120,150935,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4625,-5,5,-0.11,115209400,25356,536.18,4630,4630,4430,6010,3245,4630,4543.67,0.11,0,-427,4703,4666,4633,4596,4563,4650,4580,18,1380,200,3330,5,1,8892384,411,15.62,0.49,12,0.29,296.00,9359.00,7460,20240312,-38.00,4430,20241120,4.40,7460,-38.00,20240312,4430,4.40,20241120,7460,-38.00,20240312,4430,4.40,20241120,0.00,N,200780,200,17 억,,9614,N,N,0,N,00,N +20241120,140937,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4605,-25,5,-0.54,97677565,21560,455.91,4630,4630,4430,6010,3245,4630,4530.50,0.11,0,-430,4703,4666,4633,4596,4563,4650,4580,18,1380,200,3330,5,1,8892384,409,15.56,0.49,12,0.24,296.00,9359.00,7460,20240312,-38.27,4430,20241120,3.95,7460,-38.27,20240312,4430,3.95,20241120,7460,-38.27,20240312,4430,3.95,20241120,0.00,N,200780,200,17 억,,9614,N,N,0,N,00,N +20241120,130940,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4500,-130,5,-2.81,73816785,16349,345.72,4630,4630,4430,6010,3245,4630,4515.06,0.11,0,164,4703,4666,4633,4596,4563,4650,4580,18,1380,200,3330,5,1,8892384,400,15.20,0.48,12,0.18,296.00,9359.00,7460,20240312,-39.68,4430,20241120,1.58,7460,-39.68,20240312,4430,1.58,20241120,7460,-39.68,20240312,4430,1.58,20241120,0.00,N,200780,200,17 억,,9614,N,N,0,N,00,N +20241120,120937,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4495,-135,5,-2.92,60979215,13508,285.64,4630,4630,4430,6010,3245,4630,4514.30,0.11,0,712,4703,4666,4633,4596,4563,4650,4580,18,1380,200,3330,5,1,8892384,400,15.19,0.48,12,0.15,296.00,9359.00,7460,20240312,-39.75,4430,20241120,1.47,7460,-39.75,20240312,4430,1.47,20241120,7460,-39.75,20240312,4430,1.47,20241120,0.00,N,200780,200,17 억,,9614,N,N,0,N,00,N +20241120,110940,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4475,-155,5,-3.35,41893270,9235,195.28,4630,4630,4470,6010,3245,4630,4536.36,0.11,0,661,4703,4666,4633,4596,4563,4650,4580,18,1380,200,3330,5,1,8892384,398,15.12,0.48,12,0.10,296.00,9359.00,7460,20240312,-40.01,4470,20241120,0.11,7460,-40.01,20240312,4470,0.11,20241120,7460,-40.01,20240312,4470,0.11,20241120,0.00,N,200780,200,17 억,,9614,N,N,0,N,00,N +20241120,100937,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4595,-35,5,-0.76,18752305,4107,86.85,4630,4630,4530,6010,3245,4630,4565.94,0.11,0,152,4703,4666,4633,4596,4563,4650,4580,18,1380,200,3330,5,1,8892384,409,15.52,0.49,12,0.05,296.00,9359.00,7460,20240312,-38.40,4530,20241120,1.43,7460,-38.40,20240312,4530,1.43,20241120,7460,-38.40,20240312,4530,1.43,20241120,0.00,N,200780,200,17 억,,9614,N,N,0,N,00,N +20241120,090937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4625,-5,5,-0.11,12305015,2695,56.99,4630,4630,4560,6010,3245,4630,4565.87,0.11,0,240,4703,4666,4633,4596,4563,4650,4580,18,1380,200,3330,5,1,8892384,411,15.62,0.49,12,0.03,296.00,9359.00,7460,20240312,-38.00,4555,20241118,1.54,7460,-38.00,20240312,4555,1.54,20241118,7460,-38.00,20240312,4555,1.54,20241118,0.00,N,200780,200,17 억,,9614,N,N,0,N,00,N 20241119,160845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4630,-40,5,-0.86,22002170,4729,108.59,4655,4670,4600,6070,3270,4670,4652.61,0.11,0,-103,4806,4737,4646,4577,4486,4772,4612,18,1400,200,3360,5,1,8892384,412,15.64,0.49,12,0.05,296.00,9359.00,7460,20240312,-37.94,4555,20241118,1.65,7460,-37.94,20240312,4555,1.65,20241118,7460,-37.94,20240312,4555,1.65,20241118,0.00,N,200780,200,17 억,,9717,N,N,0,N,00,N 20241119,150859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4665,-5,5,-0.11,21003005,4514,103.65,4655,4670,4600,6070,3270,4670,4652.86,0.11,0,-60,4806,4737,4646,4577,4486,4772,4612,18,1400,200,3360,5,1,8892384,415,15.76,0.50,12,0.05,296.00,9359.00,7460,20240312,-37.47,4555,20241118,2.41,7460,-37.47,20240312,4555,2.41,20241118,7460,-37.47,20240312,4555,2.41,20241118,0.00,N,200780,200,17 억,,9717,N,N,0,N,00,N 20241119,140858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4665,-5,5,-0.11,19520605,4196,96.35,4655,4670,4600,6070,3270,4670,4652.19,0.11,0,-60,4806,4737,4646,4577,4486,4772,4612,18,1400,200,3360,5,1,8892384,415,15.76,0.50,12,0.05,296.00,9359.00,7460,20240312,-37.47,4555,20241118,2.41,7460,-37.47,20240312,4555,2.41,20241118,7460,-37.47,20240312,4555,2.41,20241118,0.00,N,200780,200,17 억,,9717,N,N,0,N,00,N diff --git a/200880/price/prices-20241101.csv b/200880/price/prices-20241101.csv index 643e8d96d37d..e637e90f4c86 100644 --- a/200880/price/prices-20241101.csv +++ b/200880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160924,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12410,150,2,1.22,942905320,76100,114.61,12260,12490,12240,15930,8590,12260,12390.13,7.33,0,666,12580,12420,12300,12140,12020,12360,12080,135,3670,500,8820,10,1,27028437,3354,2.13,0.38,12,0.28,5837.00,32624.00,25000,20240207,-50.36,11400,20241115,8.86,25000,-50.36,20240207,11400,8.86,20241115,25000,-50.36,20240207,11400,8.86,20241115,3.22,N,200880,500,135 억,,1980077,N,N,499,N,00,N +20241120,150935,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12390,130,2,1.06,867869540,70051,105.50,12260,12490,12240,15930,8590,12260,12389.11,7.33,0,-303,12580,12420,12300,12140,12020,12360,12080,135,3670,500,8820,10,1,27028437,3349,2.12,0.38,12,0.26,5837.00,32624.00,25000,20240207,-50.44,11400,20241115,8.68,25000,-50.44,20240207,11400,8.68,20241115,25000,-50.44,20240207,11400,8.68,20241115,3.22,N,200880,500,135 억,,1980077,N,N,81,N,00,N +20241120,140937,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12400,140,2,1.14,787838010,63591,95.77,12260,12490,12240,15930,8590,12260,12389.14,7.33,0,-1105,12580,12420,12300,12140,12020,12360,12080,135,3670,500,8820,10,1,27028437,3352,2.12,0.38,12,0.24,5837.00,32624.00,25000,20240207,-50.40,11400,20241115,8.77,25000,-50.40,20240207,11400,8.77,20241115,25000,-50.40,20240207,11400,8.77,20241115,3.22,N,200880,500,135 억,,1980077,N,N,81,N,00,N +20241120,130940,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12380,120,2,0.98,639662050,51663,77.81,12260,12490,12240,15930,8590,12260,12381.43,7.33,0,-2506,12580,12420,12300,12140,12020,12360,12080,135,3670,500,8820,10,1,27028437,3346,2.12,0.38,12,0.19,5837.00,32624.00,25000,20240207,-50.48,11400,20241115,8.60,25000,-50.48,20240207,11400,8.60,20241115,25000,-50.48,20240207,11400,8.60,20241115,3.22,N,200880,500,135 억,,1980077,N,N,81,N,00,N +20241120,120937,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12380,120,2,0.98,579271360,46783,70.46,12260,12490,12240,15930,8590,12260,12382.09,7.33,0,-3590,12580,12420,12300,12140,12020,12360,12080,135,3670,500,8820,10,1,27028437,3346,2.12,0.38,12,0.17,5837.00,32624.00,25000,20240207,-50.48,11400,20241115,8.60,25000,-50.48,20240207,11400,8.60,20241115,25000,-50.48,20240207,11400,8.60,20241115,3.22,N,200880,500,135 억,,1980077,N,N,81,N,00,N +20241120,110940,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12360,100,2,0.82,496640730,40087,60.37,12260,12490,12240,15930,8590,12260,12389.07,7.33,0,-2925,12580,12420,12300,12140,12020,12360,12080,135,3670,500,8820,10,1,27028437,3341,2.12,0.38,12,0.15,5837.00,32624.00,25000,20240207,-50.56,11400,20241115,8.42,25000,-50.56,20240207,11400,8.42,20241115,25000,-50.56,20240207,11400,8.42,20241115,3.22,N,200880,500,135 억,,1980077,N,N,81,N,00,N +20241120,100937,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12370,110,2,0.90,368482520,29703,44.73,12260,12490,12240,15930,8590,12260,12405.57,7.33,0,-5320,12580,12420,12300,12140,12020,12360,12080,135,3670,500,8820,10,1,27028437,3343,2.12,0.38,12,0.11,5837.00,32624.00,25000,20240207,-50.52,11400,20241115,8.51,25000,-50.52,20240207,11400,8.51,20241115,25000,-50.52,20240207,11400,8.51,20241115,3.22,N,200880,500,135 억,,1980077,N,N,81,N,00,N +20241120,090937,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12260,0,3,0.00,15636590,1274,1.92,12260,12350,12240,15930,8590,12260,12273.62,7.33,0,395,12580,12420,12300,12140,12020,12360,12080,135,3670,500,8820,10,1,27028437,3314,2.10,0.38,12,0.00,5837.00,32624.00,25000,20240207,-50.96,11400,20241115,7.54,25000,-50.96,20240207,11400,7.54,20241115,25000,-50.96,20240207,11400,7.54,20241115,3.22,N,200880,500,135 억,,1980077,N,N,81,N,00,N 20241119,160845,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12260,-110,5,-0.89,815316930,66335,66.51,12370,12460,12180,16080,8660,12370,12290.89,7.41,0,-20941,12836,12602,12176,11942,11516,12720,12060,135,3710,500,8900,10,1,27028437,3314,2.10,0.38,12,0.25,5837.00,32624.00,25000,20240207,-50.96,11400,20241115,7.54,25000,-50.96,20240207,11400,7.54,20241115,25000,-50.96,20240207,11400,7.54,20241115,3.21,N,200880,500,135 억,,2002595,N,N,81,N,00,N 20241119,150859,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12290,-80,5,-0.65,749240210,60944,61.10,12370,12460,12180,16080,8660,12370,12293.86,7.41,0,-20915,12836,12602,12176,11942,11516,12720,12060,135,3710,500,8900,10,1,27028437,3322,2.11,0.38,12,0.23,5837.00,32624.00,25000,20240207,-50.84,11400,20241115,7.81,25000,-50.84,20240207,11400,7.81,20241115,25000,-50.84,20240207,11400,7.81,20241115,3.21,N,200880,500,135 억,,2002595,N,N,565,N,00,N 20241119,140859,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12220,-150,5,-1.21,620866640,50447,50.58,12370,12460,12210,16080,8660,12370,12307.25,7.41,0,-18904,12836,12602,12176,11942,11516,12720,12060,135,3710,500,8900,10,1,27028437,3303,2.09,0.37,12,0.19,5837.00,32624.00,25000,20240207,-51.12,11400,20241115,7.19,25000,-51.12,20240207,11400,7.19,20241115,25000,-51.12,20240207,11400,7.19,20241115,3.21,N,200880,500,135 억,,2002595,N,N,565,N,00,N diff --git a/201490/price/prices-20241101.csv b/201490/price/prices-20241101.csv index 38b5e511d39e..e3d5362e37a3 100644 --- a/201490/price/prices-20241101.csv +++ b/201490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1916,-14,5,-0.73,133827185,69698,145.02,1930,1950,1903,2505,1351,1930,1920.10,0.28,0,-19475,1972,1950,1928,1906,1884,1962,1918,156,575,500,1380,1,1,31257770,599,7.69,0.46,12,0.22,249.00,4191.00,3540,20231208,-45.88,1833,20241114,4.53,3480,-44.94,20240131,1833,4.53,20241114,3540,-45.88,20231208,1833,4.53,20241114,4.36,N,201490,500,156 억,,88364,N,N,0,N,00,N +20241120,150935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1903,-27,5,-1.40,126126627,65673,136.64,1930,1950,1903,2505,1351,1930,1920.52,0.28,0,-18955,1972,1950,1928,1906,1884,1962,1918,156,575,500,1380,1,1,31257770,595,7.64,0.45,12,0.21,249.00,4191.00,3540,20231208,-46.24,1833,20241114,3.82,3480,-45.32,20240131,1833,3.82,20241114,3540,-46.24,20231208,1833,3.82,20241114,4.36,N,201490,500,156 억,,88364,N,N,0,N,00,N +20241120,140937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1913,-17,5,-0.88,98371685,51118,106.36,1930,1950,1908,2505,1351,1930,1924.40,0.28,0,-8654,1972,1950,1928,1906,1884,1962,1918,156,575,500,1380,1,1,31257770,598,7.68,0.46,12,0.16,249.00,4191.00,3540,20231208,-45.96,1833,20241114,4.36,3480,-45.03,20240131,1833,4.36,20241114,3540,-45.96,20231208,1833,4.36,20241114,4.36,N,201490,500,156 억,,88364,N,N,0,N,00,N +20241120,130940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1921,-9,5,-0.47,86477767,44890,93.40,1930,1950,1912,2505,1351,1930,1926.44,0.28,0,-7314,1972,1950,1928,1906,1884,1962,1918,156,575,500,1380,1,1,31257770,600,7.71,0.46,12,0.14,249.00,4191.00,3540,20231208,-45.73,1833,20241114,4.80,3480,-44.80,20240131,1833,4.80,20241114,3540,-45.73,20231208,1833,4.80,20241114,4.36,N,201490,500,156 억,,88364,N,N,0,N,00,N +20241120,120938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1914,-16,5,-0.83,73226536,37969,79.00,1930,1950,1914,2505,1351,1930,1928.59,0.28,0,-4341,1972,1950,1928,1906,1884,1962,1918,156,575,500,1380,1,1,31257770,598,7.69,0.46,12,0.12,249.00,4191.00,3540,20231208,-45.93,1833,20241114,4.42,3480,-45.00,20240131,1833,4.42,20241114,3540,-45.93,20231208,1833,4.42,20241114,4.36,N,201490,500,156 억,,88364,N,N,0,N,00,N +20241120,110941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1921,-9,5,-0.47,52273767,27036,56.25,1930,1950,1916,2505,1351,1930,1933.49,0.28,0,-3172,1972,1950,1928,1906,1884,1962,1918,156,575,500,1380,1,1,31257770,600,7.71,0.46,12,0.09,249.00,4191.00,3540,20231208,-45.73,1833,20241114,4.80,3480,-44.80,20240131,1833,4.80,20241114,3540,-45.73,20231208,1833,4.80,20241114,4.36,N,201490,500,156 억,,88364,N,N,0,N,00,N +20241120,100937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1927,-3,5,-0.16,43245154,22336,46.47,1930,1950,1925,2505,1351,1930,1936.12,0.28,0,-531,1972,1950,1928,1906,1884,1962,1918,156,575,500,1380,1,1,31257770,602,7.74,0.46,12,0.07,249.00,4191.00,3540,20231208,-45.56,1833,20241114,5.13,3480,-44.63,20240131,1833,5.13,20241114,3540,-45.56,20231208,1833,5.13,20241114,4.36,N,201490,500,156 억,,88364,N,N,0,N,00,N +20241120,090937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1939,9,2,0.47,2658432,1375,2.86,1930,1940,1929,2505,1351,1930,1933.41,0.28,0,-400,1972,1950,1928,1906,1884,1962,1918,156,575,500,1380,1,1,31257770,606,7.79,0.46,12,0.00,249.00,4191.00,3540,20231208,-45.23,1833,20241114,5.78,3480,-44.28,20240131,1833,5.78,20241114,3540,-45.23,20231208,1833,5.78,20241114,4.36,N,201490,500,156 억,,88364,N,N,0,N,00,N 20241119,160846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1930,0,3,0.00,92206805,47982,67.56,1906,1950,1906,2505,1351,1930,1921.69,0.31,0,-7585,1993,1961,1928,1896,1863,1962,1897,156,575,500,1380,1,1,31257770,603,7.75,0.46,12,0.15,249.00,4191.00,3540,20231208,-45.48,1833,20241114,5.29,3480,-44.54,20240131,1833,5.29,20241114,3540,-45.48,20231208,1833,5.29,20241114,4.38,N,201490,500,156 억,,95946,N,N,0,N,00,N 20241119,150900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1924,-6,5,-0.31,83400348,43418,61.14,1906,1950,1906,2505,1351,1930,1920.87,0.31,0,-6585,1993,1961,1928,1896,1863,1962,1897,156,575,500,1380,1,1,31257770,601,7.73,0.46,12,0.14,249.00,4191.00,3540,20231208,-45.65,1833,20241114,4.96,3480,-44.71,20240131,1833,4.96,20241114,3540,-45.65,20231208,1833,4.96,20241114,4.38,N,201490,500,156 억,,95946,N,N,0,N,00,N 20241119,140859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1925,-5,5,-0.26,76132291,39620,55.79,1906,1950,1906,2505,1351,1930,1921.56,0.31,0,-6090,1993,1961,1928,1896,1863,1962,1897,156,575,500,1380,1,1,31257770,602,7.73,0.46,12,0.13,249.00,4191.00,3540,20231208,-45.62,1833,20241114,5.02,3480,-44.68,20240131,1833,5.02,20241114,3540,-45.62,20231208,1833,5.02,20241114,4.38,N,201490,500,156 억,,95946,N,N,0,N,00,N diff --git a/202960/price/prices-20241101.csv b/202960/price/prices-20241101.csv index 4d2a81c97eab..51b6bdab7e51 100644 --- a/202960/price/prices-20241101.csv +++ b/202960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160925,57,100.00,KONEX,,,N,N,N,N, ,N,869,0,3,0.00,50767,59,3.89,860,879,806,999,739,869,860.46,0.00,0,0,946,907,861,822,776,884,799,60,130,500,520,1,1,11915582,104,2.40,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.66,637,20240304,36.42,2005,-56.66,20240401,637,36.42,20240304,2005,-56.66,20240401,637,36.42,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241120,150936,57,100.00,KONEX,,,N,N,N,N, ,N,869,0,3,0.00,50767,59,3.89,860,879,806,999,739,869,860.46,0.00,0,0,946,907,861,822,776,884,799,60,130,500,520,1,1,11915582,104,2.40,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.66,637,20240304,36.42,2005,-56.66,20240401,637,36.42,20240304,2005,-56.66,20240401,637,36.42,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241120,140938,57,100.00,KONEX,,,N,N,N,N, ,N,859,-10,5,-1.15,24786,29,1.91,860,879,806,999,739,869,854.69,0.00,0,0,946,907,861,822,776,884,799,60,130,500,520,1,1,11915582,102,2.37,0.70,12,0.00,362.00,1229.00,2005,20240401,-57.16,637,20240304,34.85,2005,-57.16,20240401,637,34.85,20240304,2005,-57.16,20240401,637,34.85,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241120,130941,57,100.00,KONEX,,,N,N,N,N, ,N,859,-10,5,-1.15,24786,29,1.91,860,879,806,999,739,869,854.69,0.00,0,0,946,907,861,822,776,884,799,60,130,500,520,1,1,11915582,102,2.37,0.70,12,0.00,362.00,1229.00,2005,20240401,-57.16,637,20240304,34.85,2005,-57.16,20240401,637,34.85,20240304,2005,-57.16,20240401,637,34.85,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241120,120938,57,100.00,KONEX,,,N,N,N,N, ,N,859,-10,5,-1.15,24786,29,1.91,860,879,806,999,739,869,854.69,0.00,0,0,946,907,861,822,776,884,799,60,130,500,520,1,1,11915582,102,2.37,0.70,12,0.00,362.00,1229.00,2005,20240401,-57.16,637,20240304,34.85,2005,-57.16,20240401,637,34.85,20240304,2005,-57.16,20240401,637,34.85,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241120,110941,57,100.00,KONEX,,,N,N,N,N, ,N,859,-10,5,-1.15,24786,29,1.91,860,879,806,999,739,869,854.69,0.00,0,0,946,907,861,822,776,884,799,60,130,500,520,1,1,11915582,102,2.37,0.70,12,0.00,362.00,1229.00,2005,20240401,-57.16,637,20240304,34.85,2005,-57.16,20240401,637,34.85,20240304,2005,-57.16,20240401,637,34.85,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241120,100938,57,100.00,KONEX,,,N,N,N,N, ,N,879,10,2,1.15,16673,19,1.25,860,879,860,999,739,869,877.53,0.00,0,0,946,907,861,822,776,884,799,60,130,500,520,1,1,11915582,105,2.43,0.72,12,0.00,362.00,1229.00,2005,20240401,-56.16,637,20240304,37.99,2005,-56.16,20240401,637,37.99,20240304,2005,-56.16,20240401,637,37.99,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241120,090938,57,100.00,KONEX,,,N,N,N,N, ,N,869,0,3,0.00,0,0,0.00,0,0,0,999,739,869,0.00,0.00,0,0,946,907,861,822,776,884,799,60,130,500,520,1,1,11915582,104,2.40,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.66,637,20240304,36.42,2005,-56.66,20240401,637,36.42,20240304,2005,-56.66,20240401,637,36.42,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20241119,160846,57,100.00,KONEX,,,N,N,N,N, ,N,869,50,2,6.11,1240138,1517,10.92,900,900,815,941,697,819,817.49,0.00,0,0,885,852,826,793,767,839,780,60,122,500,490,1,1,11915582,104,2.40,0.71,12,0.01,362.00,1229.00,2005,20240401,-56.66,637,20240304,36.42,2005,-56.66,20240401,637,36.42,20240304,2005,-56.66,20240401,637,36.42,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20241119,150900,57,100.00,KONEX,,,N,N,N,N, ,N,860,41,2,5.01,1238400,1515,10.91,900,900,815,941,697,819,817.43,0.00,0,0,885,852,826,793,767,839,780,60,122,500,490,1,1,11915582,102,2.38,0.70,12,0.01,362.00,1229.00,2005,20240401,-57.11,637,20240304,35.01,2005,-57.11,20240401,637,35.01,20240304,2005,-57.11,20240401,637,35.01,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20241119,140859,57,100.00,KONEX,,,N,N,N,N, ,N,860,41,2,5.01,917910,1125,8.10,900,900,815,941,697,819,815.92,0.00,0,0,885,852,826,793,767,839,780,60,122,500,490,1,1,11915582,102,2.38,0.70,12,0.01,362.00,1229.00,2005,20240401,-57.11,637,20240304,35.01,2005,-57.11,20240401,637,35.01,20240304,2005,-57.11,20240401,637,35.01,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N diff --git a/203400/price/prices-20241101.csv b/203400/price/prices-20241101.csv index 6778197e6674..7ee5b1a336b8 100644 --- a/203400/price/prices-20241101.csv +++ b/203400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7940,-80,5,-1.00,362345290,45621,86.13,7950,8050,7860,10420,5620,8020,7942.51,0.06,0,-1735,8446,8232,8066,7852,7686,8340,7960,126,2400,500,5610,10,1,25259772,2006,-5.28,17.53,12,0.18,-1505.00,453.00,13000,20240610,-38.92,4710,20231206,68.58,13000,-38.92,20240610,5580,42.29,20240409,13000,-38.92,20240610,4710,68.58,20231206,0.03,N,203400,500,126 억,,15783,N,N,0,N,00,N +20241120,150936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7940,-80,5,-1.00,315530560,39711,74.97,7950,8050,7860,10420,5620,8020,7945.67,0.06,0,-1580,8446,8232,8066,7852,7686,8340,7960,126,2400,500,5610,10,1,25259772,2006,-5.28,17.53,12,0.16,-1505.00,453.00,13000,20240610,-38.92,4710,20231206,68.58,13000,-38.92,20240610,5580,42.29,20240409,13000,-38.92,20240610,4710,68.58,20231206,0.03,N,203400,500,126 억,,15783,N,N,0,N,00,N +20241120,140938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7950,-70,5,-0.87,299994520,37751,71.27,7950,8050,7860,10420,5620,8020,7946.66,0.06,0,-629,8446,8232,8066,7852,7686,8340,7960,126,2400,500,5610,10,1,25259772,2008,-5.28,17.55,12,0.15,-1505.00,453.00,13000,20240610,-38.85,4710,20231206,68.79,13000,-38.85,20240610,5580,42.47,20240409,13000,-38.85,20240610,4710,68.79,20231206,0.03,N,203400,500,126 억,,15783,N,N,0,N,00,N +20241120,130941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7880,-140,5,-1.75,256088670,32201,60.80,7950,8050,7860,10420,5620,8020,7952.82,0.06,0,-1821,8446,8232,8066,7852,7686,8340,7960,126,2400,500,5610,10,1,25259772,1990,-5.24,17.40,12,0.13,-1505.00,453.00,13000,20240610,-39.38,4710,20231206,67.30,13000,-39.38,20240610,5580,41.22,20240409,13000,-39.38,20240610,4710,67.30,20231206,0.03,N,203400,500,126 억,,15783,N,N,0,N,00,N +20241120,120938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7990,-30,5,-0.37,214475910,26948,50.88,7950,8050,7860,10420,5620,8020,7958.88,0.06,0,-1552,8446,8232,8066,7852,7686,8340,7960,126,2400,500,5610,10,1,25259772,2018,-5.31,17.64,12,0.11,-1505.00,453.00,13000,20240610,-38.54,4710,20231206,69.64,13000,-38.54,20240610,5580,43.19,20240409,13000,-38.54,20240610,4710,69.64,20231206,0.03,N,203400,500,126 억,,15783,N,N,0,N,00,N +20241120,110941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7980,-40,5,-0.50,167508360,21041,39.73,7950,8050,7860,10420,5620,8020,7961.05,0.06,0,-1583,8446,8232,8066,7852,7686,8340,7960,126,2400,500,5610,10,1,25259772,2016,-5.30,17.62,12,0.08,-1505.00,453.00,13000,20240610,-38.62,4710,20231206,69.43,13000,-38.62,20240610,5580,43.01,20240409,13000,-38.62,20240610,4710,69.43,20231206,0.03,N,203400,500,126 억,,15783,N,N,0,N,00,N +20241120,100938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8010,-10,5,-0.12,91089190,11419,21.56,7950,8050,7900,10420,5620,8020,7976.98,0.06,0,-1136,8446,8232,8066,7852,7686,8340,7960,126,2400,500,5610,10,1,25259772,2023,-5.32,17.68,12,0.05,-1505.00,453.00,13000,20240610,-38.38,4710,20231206,70.06,13000,-38.38,20240610,5580,43.55,20240409,13000,-38.38,20240610,4710,70.06,20231206,0.03,N,203400,500,126 억,,15783,N,N,0,N,00,N +20241120,090938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8010,-10,5,-0.12,14591630,1821,3.44,7950,8050,7950,10420,5620,8020,8012.98,0.06,0,280,8446,8232,8066,7852,7686,8340,7960,126,2400,500,5610,10,1,25259772,2023,-5.32,17.68,12,0.01,-1505.00,453.00,13000,20240610,-38.38,4710,20231206,70.06,13000,-38.38,20240610,5580,43.55,20240409,13000,-38.38,20240610,4710,70.06,20231206,0.03,N,203400,500,126 억,,15783,N,N,0,N,00,N 20241119,160846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8020,20,2,0.25,425831190,52966,47.25,8000,8280,7900,10400,5600,8000,8039.71,0.06,0,-486,8573,8286,8093,7806,7613,8190,7710,126,2400,500,5600,10,1,25224772,2023,-5.33,17.70,12,0.21,-1505.00,453.00,13000,20240610,-38.31,4710,20231206,70.28,13000,-38.31,20240610,5580,43.73,20240409,13000,-38.31,20240610,4710,70.28,20231206,0.03,N,203400,500,126 억,,16218,N,N,0,N,00,N 20241119,150900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7950,-50,5,-0.62,356934660,44363,39.57,8000,8280,7900,10400,5600,8000,8045.77,0.06,0,1531,8573,8286,8093,7806,7613,8190,7710,126,2400,500,5600,10,1,25224772,2005,-5.28,17.55,12,0.18,-1505.00,453.00,13000,20240610,-38.85,4710,20231206,68.79,13000,-38.85,20240610,5580,42.47,20240409,13000,-38.85,20240610,4710,68.79,20231206,0.03,N,203400,500,126 억,,16218,N,N,0,N,00,N 20241119,140859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7910,-90,5,-1.12,316505430,39258,35.02,8000,8280,7910,10400,5600,8000,8062.19,0.06,0,1302,8573,8286,8093,7806,7613,8190,7710,126,2400,500,5600,10,1,25224772,1995,-5.26,17.46,12,0.16,-1505.00,453.00,13000,20240610,-39.15,4710,20231206,67.94,13000,-39.15,20240610,5580,41.76,20240409,13000,-39.15,20240610,4710,67.94,20231206,0.03,N,203400,500,126 억,,16218,N,N,0,N,00,N diff --git a/203450/price/prices-20241101.csv b/203450/price/prices-20241101.csv index 83cb6bdfec91..8f611dc3894e 100644 --- a/203450/price/prices-20241101.csv +++ b/203450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2535,-25,5,-0.98,12811975,5065,42.64,2545,2545,2515,3325,1795,2560,2529.48,6.89,0,-16,2630,2595,2545,2510,2460,2570,2485,73,765,500,1630,5,1,14079007,357,12.13,0.81,12,0.04,209.00,3117.00,4155,20231215,-38.99,2315,20240909,9.50,3695,-31.39,20240402,2315,9.50,20240909,4155,-38.99,20231215,2315,9.50,20240909,0.96,N,203450,500,73 억,,969898,N,N,0,N,00,N +20241120,150936,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2530,-30,5,-1.17,12459615,4926,41.47,2545,2545,2515,3325,1795,2560,2529.36,6.89,0,34,2630,2595,2545,2510,2460,2570,2485,73,765,500,1630,5,1,14079007,356,12.11,0.81,12,0.03,209.00,3117.00,4155,20231215,-39.11,2315,20240909,9.29,3695,-31.53,20240402,2315,9.29,20240909,4155,-39.11,20231215,2315,9.29,20240909,0.96,N,203450,500,73 억,,969898,N,N,0,N,00,N +20241120,140938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2535,-25,5,-0.98,12401385,4903,41.27,2545,2545,2515,3325,1795,2560,2529.35,6.89,0,35,2630,2595,2545,2510,2460,2570,2485,73,765,500,1630,5,1,14079007,357,12.13,0.81,12,0.03,209.00,3117.00,4155,20231215,-38.99,2315,20240909,9.50,3695,-31.39,20240402,2315,9.50,20240909,4155,-38.99,20231215,2315,9.50,20240909,0.96,N,203450,500,73 억,,969898,N,N,0,N,00,N +20241120,130941,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2535,-25,5,-0.98,12348165,4882,41.10,2545,2545,2515,3325,1795,2560,2529.33,6.89,0,36,2630,2595,2545,2510,2460,2570,2485,73,765,500,1630,5,1,14079007,357,12.13,0.81,12,0.03,209.00,3117.00,4155,20231215,-38.99,2315,20240909,9.50,3695,-31.39,20240402,2315,9.50,20240909,4155,-38.99,20231215,2315,9.50,20240909,0.96,N,203450,500,73 억,,969898,N,N,0,N,00,N +20241120,120938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2525,-35,5,-1.37,11243310,4446,37.43,2545,2545,2515,3325,1795,2560,2528.86,6.89,0,37,2630,2595,2545,2510,2460,2570,2485,73,765,500,1630,5,1,14079007,355,12.08,0.81,12,0.03,209.00,3117.00,4155,20231215,-39.23,2315,20240909,9.07,3695,-31.66,20240402,2315,9.07,20240909,4155,-39.23,20231215,2315,9.07,20240909,0.96,N,203450,500,73 억,,969898,N,N,0,N,00,N +20241120,110941,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2535,-25,5,-0.98,10209910,4036,33.98,2545,2545,2520,3325,1795,2560,2529.71,6.89,0,-104,2630,2595,2545,2510,2460,2570,2485,73,765,500,1630,5,1,14079007,357,12.13,0.81,12,0.03,209.00,3117.00,4155,20231215,-38.99,2315,20240909,9.50,3695,-31.39,20240402,2315,9.50,20240909,4155,-38.99,20231215,2315,9.50,20240909,0.96,N,203450,500,73 억,,969898,N,N,0,N,00,N +20241120,100938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2530,-30,5,-1.17,3330045,1315,11.07,2545,2545,2520,3325,1795,2560,2532.35,6.89,0,-58,2630,2595,2545,2510,2460,2570,2485,73,765,500,1630,5,1,14079007,356,12.11,0.81,12,0.01,209.00,3117.00,4155,20231215,-39.11,2315,20240909,9.29,3695,-31.53,20240402,2315,9.29,20240909,4155,-39.11,20231215,2315,9.29,20240909,0.96,N,203450,500,73 억,,969898,N,N,0,N,00,N +20241120,090938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2545,-15,5,-0.59,582305,229,1.93,2545,2545,2520,3325,1795,2560,2542.82,6.89,0,-3,2630,2595,2545,2510,2460,2570,2485,73,765,500,1630,5,1,14079007,358,12.18,0.82,12,0.00,209.00,3117.00,4155,20231215,-38.75,2315,20240909,9.94,3695,-31.12,20240402,2315,9.94,20240909,4155,-38.75,20231215,2315,9.94,20240909,0.96,N,203450,500,73 억,,969898,N,N,0,N,00,N 20241119,160847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2560,-20,5,-0.78,30210695,11879,62.19,2580,2580,2495,3350,1810,2580,2543.13,6.89,0,-437,2716,2647,2556,2487,2396,2682,2522,73,770,500,1650,5,1,14079007,360,12.25,0.82,12,0.08,209.00,3117.00,4155,20231215,-38.39,2315,20240909,10.58,3695,-30.72,20240402,2315,10.58,20240909,4155,-38.39,20231215,2315,10.58,20240909,0.95,N,203450,500,73 억,,970324,N,N,0,N,00,N 20241119,150900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2560,-20,5,-0.78,29474760,11591,60.68,2580,2580,2495,3350,1810,2580,2542.90,6.89,0,-437,2716,2647,2556,2487,2396,2682,2522,73,770,500,1650,5,1,14079007,360,12.25,0.82,12,0.08,209.00,3117.00,4155,20231215,-38.39,2315,20240909,10.58,3695,-30.72,20240402,2315,10.58,20240909,4155,-38.39,20231215,2315,10.58,20240909,0.95,N,203450,500,73 억,,970324,N,N,0,N,00,N 20241119,140900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2560,-20,5,-0.78,28683765,11279,59.05,2580,2580,2495,3350,1810,2580,2543.11,6.89,0,-437,2716,2647,2556,2487,2396,2682,2522,73,770,500,1650,5,1,14079007,360,12.25,0.82,12,0.08,209.00,3117.00,4155,20231215,-38.39,2315,20240909,10.58,3695,-30.72,20240402,2315,10.58,20240909,4155,-38.39,20231215,2315,10.58,20240909,0.95,N,203450,500,73 억,,970324,N,N,0,N,00,N diff --git a/203650/price/prices-20241101.csv b/203650/price/prices-20241101.csv index b54f0cea0089..a5be50aa4b7d 100644 --- a/203650/price/prices-20241101.csv +++ b/203650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3150,-50,5,-1.56,440378585,139711,67.63,3205,3225,3115,4160,2240,3200,3152.07,1.23,0,-40711,3343,3271,3228,3156,3113,3250,3135,51,960,100,2360,5,1,50605754,1594,7.09,1.50,12,0.28,444.00,2104.00,4100,20240111,-23.17,2285,20240805,37.86,4100,-23.17,20240111,2285,37.86,20240805,4100,-23.17,20240111,2285,37.86,20240805,1.54,N,203650,100,50 억,,621020,N,N,0,N,00,N +20241120,150936,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,-70,5,-2.19,434903000,137969,66.79,3205,3225,3115,4160,2240,3200,3152.18,1.23,0,-40296,3343,3271,3228,3156,3113,3250,3135,51,960,100,2360,5,1,50605754,1584,7.05,1.49,12,0.27,444.00,2104.00,4100,20240111,-23.66,2285,20240805,36.98,4100,-23.66,20240111,2285,36.98,20240805,4100,-23.66,20240111,2285,36.98,20240805,1.54,N,203650,100,50 억,,621020,N,N,0,N,00,N +20241120,140939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3150,-50,5,-1.56,389260440,123406,59.74,3205,3225,3115,4160,2240,3200,3154.31,1.23,0,-41534,3343,3271,3228,3156,3113,3250,3135,51,960,100,2360,5,1,50605754,1594,7.09,1.50,12,0.24,444.00,2104.00,4100,20240111,-23.17,2285,20240805,37.86,4100,-23.17,20240111,2285,37.86,20240805,4100,-23.17,20240111,2285,37.86,20240805,1.54,N,203650,100,50 억,,621020,N,N,0,N,00,N +20241120,130941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3140,-60,5,-1.88,349709440,110807,53.64,3205,3225,3115,4160,2240,3200,3156.02,1.23,0,-35515,3343,3271,3228,3156,3113,3250,3135,51,960,100,2360,5,1,50605754,1589,7.07,1.49,12,0.22,444.00,2104.00,4100,20240111,-23.41,2285,20240805,37.42,4100,-23.41,20240111,2285,37.42,20240805,4100,-23.41,20240111,2285,37.42,20240805,1.54,N,203650,100,50 억,,621020,N,N,0,N,00,N +20241120,120939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3145,-55,5,-1.72,299248195,94774,45.88,3205,3225,3115,4160,2240,3200,3157.49,1.23,0,-33536,3343,3271,3228,3156,3113,3250,3135,51,960,100,2360,5,1,50605754,1592,7.08,1.49,12,0.19,444.00,2104.00,4100,20240111,-23.29,2285,20240805,37.64,4100,-23.29,20240111,2285,37.64,20240805,4100,-23.29,20240111,2285,37.64,20240805,1.54,N,203650,100,50 억,,621020,N,N,0,N,00,N +20241120,110942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3145,-55,5,-1.72,259420580,82114,39.75,3205,3225,3115,4160,2240,3200,3159.27,1.23,0,-30486,3343,3271,3228,3156,3113,3250,3135,51,960,100,2360,5,1,50605754,1592,7.08,1.49,12,0.16,444.00,2104.00,4100,20240111,-23.29,2285,20240805,37.64,4100,-23.29,20240111,2285,37.64,20240805,4100,-23.29,20240111,2285,37.64,20240805,1.54,N,203650,100,50 억,,621020,N,N,0,N,00,N +20241120,100939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,-70,5,-2.19,202821935,64127,31.04,3205,3225,3115,4160,2240,3200,3162.82,1.23,0,-30576,3343,3271,3228,3156,3113,3250,3135,51,960,100,2360,5,1,50605754,1584,7.05,1.49,12,0.13,444.00,2104.00,4100,20240111,-23.66,2285,20240805,36.98,4100,-23.66,20240111,2285,36.98,20240805,4100,-23.66,20240111,2285,36.98,20240805,1.54,N,203650,100,50 억,,621020,N,N,0,N,00,N +20241120,090938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3205,5,2,0.16,37094345,11596,5.61,3205,3225,3185,4160,2240,3200,3198.89,1.23,0,-1384,3343,3271,3228,3156,3113,3250,3135,51,960,100,2360,5,1,50605754,1622,7.22,1.52,12,0.02,444.00,2104.00,4100,20240111,-21.83,2285,20240805,40.26,4100,-21.83,20240111,2285,40.26,20240805,4100,-21.83,20240111,2285,40.26,20240805,1.54,N,203650,100,50 억,,621020,N,N,0,N,00,N 20241119,160847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3200,-70,5,-2.14,661191210,204620,82.17,3270,3300,3185,4250,2290,3270,3231.32,1.28,0,-26384,3363,3316,3233,3186,3103,3340,3210,51,980,100,2410,5,1,50605754,1619,7.21,1.52,12,0.40,444.00,2104.00,4100,20240111,-21.95,2285,20240805,40.04,4100,-21.95,20240111,2285,40.04,20240805,4100,-21.95,20240111,2285,40.04,20240805,1.61,N,203650,100,50 억,,647334,N,N,0,N,00,N 20241119,150901,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3190,-80,5,-2.45,641971560,198610,79.76,3270,3300,3185,4250,2290,3270,3232.32,1.28,0,-25057,3363,3316,3233,3186,3103,3340,3210,51,980,100,2410,5,1,50605754,1614,7.18,1.52,12,0.39,444.00,2104.00,4100,20240111,-22.20,2285,20240805,39.61,4100,-22.20,20240111,2285,39.61,20240805,4100,-22.20,20240111,2285,39.61,20240805,1.61,N,203650,100,50 억,,647334,N,N,0,N,00,N 20241119,140900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3190,-80,5,-2.45,565700290,174720,70.16,3270,3300,3190,4250,2290,3270,3237.75,1.28,0,-22033,3363,3316,3233,3186,3103,3340,3210,51,980,100,2410,5,1,50605754,1614,7.18,1.52,12,0.35,444.00,2104.00,4100,20240111,-22.20,2285,20240805,39.61,4100,-22.20,20240111,2285,39.61,20240805,4100,-22.20,20240111,2285,39.61,20240805,1.61,N,203650,100,50 억,,647334,N,N,0,N,00,N diff --git a/203690/price/prices-20241101.csv b/203690/price/prices-20241101.csv index 57ce764f5be4..552f5c1b05de 100644 --- a/203690/price/prices-20241101.csv +++ b/203690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160926,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4760,0,3,0.00,206550215,44098,141.11,4725,4760,4480,6180,3335,4760,4683.89,0.07,0,-2865,5116,4937,4821,4642,4526,4880,4585,67,1420,500,3230,5,1,13337850,635,-2.21,1.95,12,0.33,-2155.00,2436.00,14040,20240327,-66.10,4480,20241120,6.25,14040,-66.10,20240327,4480,6.25,20241120,14040,-66.10,20240327,4480,6.25,20241120,0.00,N,203690,500,66 억,,9564,N,N,0,N,00,N +20241120,150937,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4675,-85,5,-1.79,141203105,30317,97.01,4725,4725,4480,6180,3335,4760,4657.56,0.07,0,-3161,5116,4937,4821,4642,4526,4880,4585,67,1420,500,3230,5,1,13337850,624,-2.17,1.92,12,0.23,-2155.00,2436.00,14040,20240327,-66.70,4480,20241120,4.35,14040,-66.70,20240327,4480,4.35,20241120,14040,-66.70,20240327,4480,4.35,20241120,0.00,N,203690,500,66 억,,9564,N,N,0,N,00,N +20241120,140939,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4625,-135,5,-2.84,103276785,22221,71.11,4725,4725,4480,6180,3335,4760,4647.71,0.07,0,-516,5116,4937,4821,4642,4526,4880,4585,67,1420,500,3230,5,1,13337850,617,-2.15,1.90,12,0.17,-2155.00,2436.00,14040,20240327,-67.06,4480,20241120,3.24,14040,-67.06,20240327,4480,3.24,20241120,14040,-67.06,20240327,4480,3.24,20241120,0.00,N,203690,500,66 억,,9564,N,N,0,N,00,N +20241120,130942,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4635,-125,5,-2.63,102805225,22119,70.78,4725,4725,4480,6180,3335,4760,4647.82,0.07,0,-516,5116,4937,4821,4642,4526,4880,4585,67,1420,500,3230,5,1,13337850,618,-2.15,1.90,12,0.17,-2155.00,2436.00,14040,20240327,-66.99,4480,20241120,3.46,14040,-66.99,20240327,4480,3.46,20241120,14040,-66.99,20240327,4480,3.46,20241120,0.00,N,203690,500,66 억,,9564,N,N,0,N,00,N +20241120,120939,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4710,-50,5,-1.05,95008155,20425,65.36,4725,4725,4480,6180,3335,4760,4651.56,0.07,0,-1959,5116,4937,4821,4642,4526,4880,4585,67,1420,500,3230,5,1,13337850,628,-2.19,1.93,12,0.15,-2155.00,2436.00,14040,20240327,-66.45,4480,20241120,5.13,14040,-66.45,20240327,4480,5.13,20241120,14040,-66.45,20240327,4480,5.13,20241120,0.00,N,203690,500,66 억,,9564,N,N,0,N,00,N +20241120,110942,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4710,-50,5,-1.05,94970475,20417,65.33,4725,4725,4480,6180,3335,4760,4651.54,0.07,0,-1959,5116,4937,4821,4642,4526,4880,4585,67,1420,500,3230,5,1,13337850,628,-2.19,1.93,12,0.15,-2155.00,2436.00,14040,20240327,-66.45,4480,20241120,5.13,14040,-66.45,20240327,4480,5.13,20241120,14040,-66.45,20240327,4480,5.13,20241120,0.00,N,203690,500,66 억,,9564,N,N,0,N,00,N +20241120,100939,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4725,-35,5,-0.74,71818220,15461,49.48,4725,4725,4480,6180,3335,4760,4645.12,0.07,0,-1921,5116,4937,4821,4642,4526,4880,4585,67,1420,500,3230,5,1,13337850,630,-2.19,1.94,12,0.12,-2155.00,2436.00,14040,20240327,-66.35,4480,20241120,5.47,14040,-66.35,20240327,4480,5.47,20241120,14040,-66.35,20240327,4480,5.47,20241120,0.00,N,203690,500,66 억,,9564,N,N,0,N,00,N +20241120,090939,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4690,-70,5,-1.47,1491715,318,1.02,4725,4725,4670,6180,3335,4760,4690.93,0.07,0,-5,5116,4937,4821,4642,4526,4880,4585,67,1420,500,3230,5,1,13337850,626,-2.18,1.93,12,0.00,-2155.00,2436.00,14040,20240327,-66.60,4670,20241120,0.43,14040,-66.60,20240327,4670,0.43,20241120,14040,-66.60,20240327,4670,0.43,20241120,0.00,N,203690,500,66 억,,9564,N,N,0,N,00,N 20241119,160847,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4760,-90,5,-1.86,149757755,31243,93.51,4850,5000,4705,6300,3395,4850,4793.32,0.06,0,1533,5036,4942,4861,4767,4686,4990,4815,67,1450,500,3290,5,1,13337850,635,-2.21,1.95,12,0.23,-2155.00,2436.00,14040,20240327,-66.10,4675,20241029,1.82,14040,-66.10,20240327,4675,1.82,20241029,14040,-66.10,20240327,4675,1.82,20241029,0.00,N,203690,500,66 억,,7993,N,N,0,N,00,N 20241119,150901,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4740,-110,5,-2.27,124571965,25937,77.63,4850,5000,4710,6300,3395,4850,4802.87,0.06,0,3478,5036,4942,4861,4767,4686,4990,4815,67,1450,500,3290,5,1,13337850,632,-2.20,1.95,12,0.19,-2155.00,2436.00,14040,20240327,-66.24,4675,20241029,1.39,14040,-66.24,20240327,4675,1.39,20241029,14040,-66.24,20240327,4675,1.39,20241029,0.00,N,203690,500,66 억,,7993,N,N,0,N,00,N 20241119,140900,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4740,-110,5,-2.27,114054185,23717,70.98,4850,5000,4710,6300,3395,4850,4808.96,0.06,0,3526,5036,4942,4861,4767,4686,4990,4815,67,1450,500,3290,5,1,13337850,632,-2.20,1.95,12,0.18,-2155.00,2436.00,14040,20240327,-66.24,4675,20241029,1.39,14040,-66.24,20240327,4675,1.39,20241029,14040,-66.24,20240327,4675,1.39,20241029,0.00,N,203690,500,66 억,,7993,N,N,0,N,00,N diff --git a/204020/price/prices-20241101.csv b/204020/price/prices-20241101.csv index 7b651f882aa0..fac7540497ab 100644 --- a/204020/price/prices-20241101.csv +++ b/204020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160926,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2905,5,2,0.17,153375500,52980,91.48,2935,2935,2875,3770,2030,2900,2894.97,4.65,0,-10372,2956,2927,2896,2867,2836,2912,2852,104,870,500,2140,5,1,20147430,585,6.90,0.77,12,0.26,421.00,3792.00,3400,20240613,-14.56,2580,20240906,12.60,3400,-14.56,20240613,2580,12.60,20240906,3400,-14.56,20240613,2580,12.60,20240906,2.01,N,204020,500,103 억,,936177,N,N,0,N,00,N +20241120,150937,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2895,-5,5,-0.17,150268430,51908,89.63,2935,2935,2875,3770,2030,2900,2894.90,4.65,0,-10329,2956,2927,2896,2867,2836,2912,2852,104,870,500,2140,5,1,20147430,583,6.88,0.76,12,0.26,421.00,3792.00,3400,20240613,-14.85,2580,20240906,12.21,3400,-14.85,20240613,2580,12.21,20240906,3400,-14.85,20240613,2580,12.21,20240906,2.01,N,204020,500,103 억,,936177,N,N,0,N,00,N +20241120,140939,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2895,-5,5,-0.17,119335640,41243,71.21,2935,2935,2875,3770,2030,2900,2893.48,4.65,0,-8658,2956,2927,2896,2867,2836,2912,2852,104,870,500,2140,5,1,20147430,583,6.88,0.76,12,0.20,421.00,3792.00,3400,20240613,-14.85,2580,20240906,12.21,3400,-14.85,20240613,2580,12.21,20240906,3400,-14.85,20240613,2580,12.21,20240906,2.01,N,204020,500,103 억,,936177,N,N,0,N,00,N +20241120,130942,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2905,5,2,0.17,86597075,29933,51.68,2935,2935,2875,3770,2030,2900,2893.03,4.65,0,-7588,2956,2927,2896,2867,2836,2912,2852,104,870,500,2140,5,1,20147430,585,6.90,0.77,12,0.15,421.00,3792.00,3400,20240613,-14.56,2580,20240906,12.60,3400,-14.56,20240613,2580,12.60,20240906,3400,-14.56,20240613,2580,12.60,20240906,2.01,N,204020,500,103 억,,936177,N,N,0,N,00,N +20241120,120939,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2895,-5,5,-0.17,79558435,27503,47.49,2935,2935,2875,3770,2030,2900,2892.72,4.65,0,-6767,2956,2927,2896,2867,2836,2912,2852,104,870,500,2140,5,1,20147430,583,6.88,0.76,12,0.14,421.00,3792.00,3400,20240613,-14.85,2580,20240906,12.21,3400,-14.85,20240613,2580,12.21,20240906,3400,-14.85,20240613,2580,12.21,20240906,2.01,N,204020,500,103 억,,936177,N,N,0,N,00,N +20241120,110942,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2895,-5,5,-0.17,69123630,23878,41.23,2935,2935,2875,3770,2030,2900,2894.87,4.65,0,-8263,2956,2927,2896,2867,2836,2912,2852,104,870,500,2140,5,1,20147430,583,6.88,0.76,12,0.12,421.00,3792.00,3400,20240613,-14.85,2580,20240906,12.21,3400,-14.85,20240613,2580,12.21,20240906,3400,-14.85,20240613,2580,12.21,20240906,2.01,N,204020,500,103 억,,936177,N,N,0,N,00,N +20241120,100939,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2895,-5,5,-0.17,45470885,15673,27.06,2935,2935,2880,3770,2030,2900,2901.22,4.65,0,-8108,2956,2927,2896,2867,2836,2912,2852,104,870,500,2140,5,1,20147430,583,6.88,0.76,12,0.08,421.00,3792.00,3400,20240613,-14.85,2580,20240906,12.21,3400,-14.85,20240613,2580,12.21,20240906,3400,-14.85,20240613,2580,12.21,20240906,2.01,N,204020,500,103 억,,936177,N,N,0,N,00,N +20241120,090939,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2915,15,2,0.52,13514140,4631,8.00,2935,2935,2895,3770,2030,2900,2918.19,4.65,0,-2702,2956,2927,2896,2867,2836,2912,2852,104,870,500,2140,5,1,20147430,587,6.92,0.77,12,0.02,421.00,3792.00,3400,20240613,-14.26,2580,20240906,12.98,3400,-14.26,20240613,2580,12.98,20240906,3400,-14.26,20240613,2580,12.98,20240906,2.01,N,204020,500,103 억,,936177,N,N,0,N,00,N 20241119,160848,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2900,10,2,0.35,167618495,57915,32.65,2915,2925,2865,3755,2025,2890,2894.08,4.70,0,-12028,2990,2940,2855,2805,2720,2965,2830,104,865,500,2130,5,1,20147430,584,6.89,0.76,12,0.29,421.00,3792.00,3400,20240613,-14.71,2580,20240906,12.40,3400,-14.71,20240613,2580,12.40,20240906,3400,-14.71,20240613,2580,12.40,20240906,2.10,N,204020,500,103 억,,947364,N,N,0,N,00,N 20241119,150901,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2885,-5,5,-0.17,142369435,49166,27.72,2915,2925,2870,3755,2025,2890,2895.69,4.70,0,-12009,2990,2940,2855,2805,2720,2965,2830,104,865,500,2130,5,1,20147430,581,6.85,0.76,12,0.24,421.00,3792.00,3400,20240613,-15.15,2580,20240906,11.82,3400,-15.15,20240613,2580,11.82,20240906,3400,-15.15,20240613,2580,11.82,20240906,2.10,N,204020,500,103 억,,947364,N,N,0,N,00,N 20241119,140900,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2895,5,2,0.17,84967960,29299,16.52,2915,2925,2880,3755,2025,2890,2900.03,4.70,0,-8327,2990,2940,2855,2805,2720,2965,2830,104,865,500,2130,5,1,20147430,583,6.88,0.76,12,0.15,421.00,3792.00,3400,20240613,-14.85,2580,20240906,12.21,3400,-14.85,20240613,2580,12.21,20240906,3400,-14.85,20240613,2580,12.21,20240906,2.10,N,204020,500,103 억,,947364,N,N,0,N,00,N diff --git a/204210/price/prices-20241101.csv b/204210/price/prices-20241101.csv index 889eb7dd7623..f373f705549b 100644 --- a/204210/price/prices-20241101.csv +++ b/204210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160926,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3100,10,2,0.32,431126010,138146,123.14,3090,3200,2980,4015,2165,3090,3120.81,1.81,0,-12292,3230,3160,3020,2950,2810,3195,2985,391,925,5000,2100,5,1,7826815,243,0.00,0.00,12,1.77,0.00,0.00,14510,20231212,-78.64,2295,20241023,35.08,13900,-77.70,20240223,2295,35.08,20241023,14510,-78.64,20231212,2295,35.08,20241023,0.10,N,204210,5000,391 억,,141655,N,N,0,N,00,N +20241120,150937,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3100,10,2,0.32,428831185,137405,122.48,3090,3200,2980,4015,2165,3090,3120.93,1.81,0,-11949,3230,3160,3020,2950,2810,3195,2985,391,925,5000,2100,5,1,7826815,243,0.00,0.00,12,1.76,0.00,0.00,14510,20231212,-78.64,2295,20241023,35.08,13900,-77.70,20240223,2295,35.08,20241023,14510,-78.64,20231212,2295,35.08,20241023,0.10,N,204210,5000,391 억,,141655,N,N,0,N,00,N +20241120,140939,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3075,-15,5,-0.49,422326220,135302,120.61,3090,3200,2980,4015,2165,3090,3121.36,1.81,0,-11767,3230,3160,3020,2950,2810,3195,2985,391,925,5000,2100,5,1,7826815,241,0.00,0.00,12,1.73,0.00,0.00,14510,20231212,-78.81,2295,20241023,33.99,13900,-77.88,20240223,2295,33.99,20241023,14510,-78.81,20231212,2295,33.99,20241023,0.10,N,204210,5000,391 억,,141655,N,N,0,N,00,N +20241120,130942,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3090,0,3,0.00,386250090,123649,110.22,3090,3200,2980,4015,2165,3090,3123.76,1.81,0,-10576,3230,3160,3020,2950,2810,3195,2985,391,925,5000,2100,5,1,7826815,242,0.00,0.00,12,1.58,0.00,0.00,14510,20231212,-78.70,2295,20241023,34.64,13900,-77.77,20240223,2295,34.64,20241023,14510,-78.70,20231212,2295,34.64,20241023,0.10,N,204210,5000,391 억,,141655,N,N,0,N,00,N +20241120,120940,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3105,15,2,0.49,351545415,112435,100.22,3090,3200,2980,4015,2165,3090,3126.65,1.81,0,-7303,3230,3160,3020,2950,2810,3195,2985,391,925,5000,2100,5,1,7826815,243,0.00,0.00,12,1.44,0.00,0.00,14510,20231212,-78.60,2295,20241023,35.29,13900,-77.66,20240223,2295,35.29,20241023,14510,-78.60,20231212,2295,35.29,20241023,0.10,N,204210,5000,391 억,,141655,N,N,0,N,00,N +20241120,110942,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3100,10,2,0.32,344838315,110273,98.30,3090,3200,2980,4015,2165,3090,3127.13,1.81,0,-7185,3230,3160,3020,2950,2810,3195,2985,391,925,5000,2100,5,1,7826815,243,0.00,0.00,12,1.41,0.00,0.00,14510,20231212,-78.64,2295,20241023,35.08,13900,-77.70,20240223,2295,35.08,20241023,14510,-78.64,20231212,2295,35.08,20241023,0.10,N,204210,5000,391 억,,141655,N,N,0,N,00,N +20241120,100940,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3090,0,3,0.00,294362140,93848,83.66,3090,3200,2980,4015,2165,3090,3136.58,1.81,0,-6039,3230,3160,3020,2950,2810,3195,2985,391,925,5000,2100,5,1,7826815,242,0.00,0.00,12,1.20,0.00,0.00,14510,20231212,-78.70,2295,20241023,34.64,13900,-77.77,20240223,2295,34.64,20241023,14510,-78.70,20231212,2295,34.64,20241023,0.10,N,204210,5000,391 억,,141655,N,N,0,N,00,N +20241120,090939,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3155,65,2,2.10,46909095,15010,13.38,3090,3170,3055,4015,2165,3090,3125.19,1.81,0,-4112,3230,3160,3020,2950,2810,3195,2985,391,925,5000,2100,5,1,7826815,247,0.00,0.00,12,0.19,0.00,0.00,14510,20231212,-78.26,2295,20241023,37.47,13900,-77.30,20240223,2295,37.47,20241023,14510,-78.26,20231212,2295,37.47,20241023,0.10,N,204210,5000,391 억,,141655,N,N,0,N,00,N 20241119,160848,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3090,210,2,7.29,332983770,111660,130.07,2885,3090,2880,3740,2020,2880,2982.12,1.73,0,548,3013,2946,2858,2791,2703,2980,2825,391,860,5000,1950,5,1,7826815,242,0.00,0.00,12,1.43,0.00,0.00,14510,20231212,-78.70,2295,20241023,34.64,13900,-77.77,20240223,2295,34.64,20241023,14510,-78.70,20231212,2295,34.64,20241023,0.13,N,204210,5000,391 억,,135510,N,N,0,N,00,N 20241119,150901,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3050,170,2,5.90,278433670,93961,109.45,2885,3050,2880,3740,2020,2880,2963.29,1.73,0,468,3013,2946,2858,2791,2703,2980,2825,391,860,5000,1950,5,1,7826815,239,0.00,0.00,12,1.20,0.00,0.00,14510,20231212,-78.98,2295,20241023,32.90,13900,-78.06,20240223,2295,32.90,20241023,14510,-78.98,20231212,2295,32.90,20241023,0.13,N,204210,5000,391 억,,135510,N,N,0,N,00,N 20241119,140901,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2940,60,2,2.08,147347035,50281,58.57,2885,2960,2880,3740,2020,2880,2930.47,1.73,0,-3580,3013,2946,2858,2791,2703,2980,2825,391,860,5000,1950,5,1,7826815,230,0.00,0.00,12,0.64,0.00,0.00,14510,20231212,-79.74,2295,20241023,28.10,13900,-78.85,20240223,2295,28.10,20241023,14510,-79.74,20231212,2295,28.10,20241023,0.13,N,204210,5000,391 억,,135510,N,N,0,N,00,N diff --git a/204270/price/prices-20241101.csv b/204270/price/prices-20241101.csv index 90f9aff68be3..3136718a7dde 100644 --- a/204270/price/prices-20241101.csv +++ b/204270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160927,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19670,-330,5,-1.65,6543985920,331113,37.58,19820,20200,19470,26000,14000,20000,19763.79,2.38,0,-58392,21600,20800,19700,18900,17800,21200,19300,289,6000,500,14000,10,1,57848466,11379,64.07,3.12,12,0.57,307.00,6311.00,33050,20240704,-40.48,9920,20240201,98.29,33050,-40.48,20240704,9920,98.29,20240201,33050,-40.48,20240704,9920,98.29,20240201,2.90,N,204270,500,289 억,,1376627,N,N,258,N,00,N +20241120,150938,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19760,-240,5,-1.20,6116015310,309357,35.11,19820,20200,19470,26000,14000,20000,19769.75,2.38,0,-59384,21600,20800,19700,18900,17800,21200,19300,289,6000,500,14000,10,1,57848466,11431,64.36,3.13,12,0.53,307.00,6311.00,33050,20240704,-40.21,9920,20240201,99.19,33050,-40.21,20240704,9920,99.19,20240201,33050,-40.21,20240704,9920,99.19,20240201,2.90,N,204270,500,289 억,,1376627,N,N,1,N,00,N +20241120,140940,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19740,-260,5,-1.30,5245276310,265328,30.11,19820,20200,19470,26000,14000,20000,19768.63,2.38,0,-46450,21600,20800,19700,18900,17800,21200,19300,289,6000,500,14000,10,1,57848466,11419,64.30,3.13,12,0.46,307.00,6311.00,33050,20240704,-40.27,9920,20240201,98.99,33050,-40.27,20240704,9920,98.99,20240201,33050,-40.27,20240704,9920,98.99,20240201,2.90,N,204270,500,289 억,,1376627,N,N,1,N,00,N +20241120,130943,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19870,-130,5,-0.65,4547330080,230030,26.11,19820,20200,19470,26000,14000,20000,19767.96,2.38,0,-32233,21600,20800,19700,18900,17800,21200,19300,289,6000,500,14000,10,1,57848466,11494,64.72,3.15,12,0.40,307.00,6311.00,33050,20240704,-39.88,9920,20240201,100.30,33050,-39.88,20240704,9920,100.30,20240201,33050,-39.88,20240704,9920,100.30,20240201,2.90,N,204270,500,289 억,,1376627,N,N,1,N,00,N +20241120,120940,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19920,-80,5,-0.40,3999314290,202484,22.98,19820,20200,19470,26000,14000,20000,19750.70,2.38,0,-28215,21600,20800,19700,18900,17800,21200,19300,289,6000,500,14000,10,1,57848466,11523,64.89,3.16,12,0.35,307.00,6311.00,33050,20240704,-39.73,9920,20240201,100.81,33050,-39.73,20240704,9920,100.81,20240201,33050,-39.73,20240704,9920,100.81,20240201,2.90,N,204270,500,289 억,,1376627,N,N,1,N,00,N +20241120,110943,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19810,-190,5,-0.95,3302839260,167568,19.02,19820,20000,19470,26000,14000,20000,19709.65,2.38,0,-22782,21600,20800,19700,18900,17800,21200,19300,289,6000,500,14000,10,1,57848466,11460,64.53,3.14,12,0.29,307.00,6311.00,33050,20240704,-40.06,9920,20240201,99.70,33050,-40.06,20240704,9920,99.70,20240201,33050,-40.06,20240704,9920,99.70,20240201,2.90,N,204270,500,289 억,,1376627,N,N,1,N,00,N +20241120,100940,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19720,-280,5,-1.40,2501939340,127085,14.42,19820,20000,19470,26000,14000,20000,19686.01,2.38,0,-18747,21600,20800,19700,18900,17800,21200,19300,289,6000,500,14000,10,1,57848466,11408,64.23,3.12,12,0.22,307.00,6311.00,33050,20240704,-40.33,9920,20240201,98.79,33050,-40.33,20240704,9920,98.79,20240201,33050,-40.33,20240704,9920,98.79,20240201,2.90,N,204270,500,289 억,,1376627,N,N,1,N,00,N +20241120,090939,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19550,-450,5,-2.25,1040611210,52750,5.99,19820,20000,19500,26000,14000,20000,19724.85,2.38,0,-18728,21600,20800,19700,18900,17800,21200,19300,289,6000,500,14000,10,1,57848466,11309,63.68,3.10,12,0.09,307.00,6311.00,33050,20240704,-40.85,9920,20240201,97.08,33050,-40.85,20240704,9920,97.08,20240201,33050,-40.85,20240704,9920,97.08,20240201,2.90,N,204270,500,289 억,,1376627,N,N,1,N,00,N 20241119,160848,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,20000,1090,2,5.76,17344010810,876778,149.80,18690,20500,18600,24550,13240,18910,19781.34,2.43,0,-25780,19970,19440,18570,18040,17170,19705,18305,289,5640,500,13230,50,1,57848466,11570,65.15,3.17,12,1.52,307.00,6311.00,33050,20240704,-39.49,9920,20240201,101.61,33050,-39.49,20240704,9920,101.61,20240201,33050,-39.49,20240704,9920,101.61,20240201,2.77,N,204270,500,289 억,,1405805,N,N,1,N,00,N 20241119,150902,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,20000,1090,2,5.76,16784286760,848842,145.02,18690,20500,18600,24550,13240,18910,19773.16,2.43,0,-35479,19970,19440,18570,18040,17170,19705,18305,289,5640,500,13230,50,1,57848466,11570,65.15,3.17,12,1.47,307.00,6311.00,33050,20240704,-39.49,9920,20240201,101.61,33050,-39.49,20240704,9920,101.61,20240201,33050,-39.49,20240704,9920,101.61,20240201,2.77,N,204270,500,289 억,,1405805,N,N,816,N,00,N 20241119,140901,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19890,980,2,5.18,15620982990,790565,135.07,18690,20500,18600,24550,13240,18910,19759.27,2.43,0,-33998,19970,19440,18570,18040,17170,19705,18305,289,5640,500,13230,10,1,57848466,11506,64.79,3.15,12,1.37,307.00,6311.00,33050,20240704,-39.82,9920,20240201,100.50,33050,-39.82,20240704,9920,100.50,20240201,33050,-39.82,20240704,9920,100.50,20240201,2.77,N,204270,500,289 억,,1405805,N,N,816,N,00,N diff --git a/204320/price/prices-20241101.csv b/204320/price/prices-20241101.csv index 6939e49fbd88..2cf079ea8059 100644 --- a/204320/price/prices-20241101.csv +++ b/204320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160927,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42750,1550,2,3.76,19523660300,461230,98.23,41200,42900,41050,53500,28850,41200,42329.23,26.16,0,-92326,42933,42066,41533,40666,40133,41800,40400,470,12300,1000,30480,50,1,46957120,20074,14.81,0.90,12,0.98,2887.00,47505.00,50000,20240605,-14.50,30850,20240909,38.57,50000,-14.50,20240605,30850,38.57,20240909,50000,-14.50,20240605,30850,38.57,20240909,0.65,N,204320,1000,469 억,,12282391,N,N,1490,N,00,N +20241120,150938,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42800,1600,2,3.88,18288446100,432368,92.08,41200,42850,41050,53500,28850,41200,42298.42,26.16,0,-86876,42933,42066,41533,40666,40133,41800,40400,470,12300,1000,30480,50,1,46957120,20098,14.83,0.90,12,0.92,2887.00,47505.00,50000,20240605,-14.40,30850,20240909,38.74,50000,-14.40,20240605,30850,38.74,20240909,50000,-14.40,20240605,30850,38.74,20240909,0.65,N,204320,1000,469 억,,12282391,N,N,244,N,00,N +20241120,140940,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42200,1000,2,2.43,14913141500,353139,75.21,41200,42800,41050,53500,28850,41200,42230.33,26.16,0,-78282,42933,42066,41533,40666,40133,41800,40400,470,12300,1000,30480,50,1,46957120,19816,14.62,0.89,12,0.75,2887.00,47505.00,50000,20240605,-15.60,30850,20240909,36.79,50000,-15.60,20240605,30850,36.79,20240909,50000,-15.60,20240605,30850,36.79,20240909,0.65,N,204320,1000,469 억,,12282391,N,N,244,N,00,N +20241120,130943,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42250,1050,2,2.55,13709382400,324678,69.15,41200,42800,41050,53500,28850,41200,42224.66,26.16,0,-69195,42933,42066,41533,40666,40133,41800,40400,470,12300,1000,30480,50,1,46957120,19839,14.63,0.89,12,0.69,2887.00,47505.00,50000,20240605,-15.50,30850,20240909,36.95,50000,-15.50,20240605,30850,36.95,20240909,50000,-15.50,20240605,30850,36.95,20240909,0.65,N,204320,1000,469 억,,12282391,N,N,244,N,00,N +20241120,120940,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42150,950,2,2.31,12999440450,307793,65.55,41200,42800,41050,53500,28850,41200,42234.48,26.16,0,-67584,42933,42066,41533,40666,40133,41800,40400,470,12300,1000,30480,50,1,46957120,19792,14.60,0.89,12,0.66,2887.00,47505.00,50000,20240605,-15.70,30850,20240909,36.63,50000,-15.70,20240605,30850,36.63,20240909,50000,-15.70,20240605,30850,36.63,20240909,0.65,N,204320,1000,469 억,,12282391,N,N,244,N,00,N +20241120,110943,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42400,1200,2,2.91,11468631750,271693,57.86,41200,42800,41050,53500,28850,41200,42211.86,26.16,0,-62185,42933,42066,41533,40666,40133,41800,40400,470,12300,1000,30480,50,1,46957120,19910,14.69,0.89,12,0.58,2887.00,47505.00,50000,20240605,-15.20,30850,20240909,37.44,50000,-15.20,20240605,30850,37.44,20240909,50000,-15.20,20240605,30850,37.44,20240909,0.65,N,204320,1000,469 억,,12282391,N,N,244,N,00,N +20241120,100940,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42200,1000,2,2.43,9161920250,217282,46.28,41200,42800,41050,53500,28850,41200,42166.19,26.16,0,-55174,42933,42066,41533,40666,40133,41800,40400,470,12300,1000,30480,50,1,46957120,19816,14.62,0.89,12,0.46,2887.00,47505.00,50000,20240605,-15.60,30850,20240909,36.79,50000,-15.60,20240605,30850,36.79,20240909,50000,-15.60,20240605,30850,36.79,20240909,0.65,N,204320,1000,469 억,,12282391,N,N,244,N,00,N +20241120,090940,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41500,300,2,0.73,1160875750,27959,5.95,41200,41800,41050,53500,28850,41200,41521.05,26.16,0,-6977,42933,42066,41533,40666,40133,41800,40400,470,12300,1000,30480,50,1,46957120,19487,14.37,0.87,12,0.06,2887.00,47505.00,50000,20240605,-17.00,30850,20240909,34.52,50000,-17.00,20240605,30850,34.52,20240909,50000,-17.00,20240605,30850,34.52,20240909,0.65,N,204320,1000,469 억,,12282391,N,N,244,N,00,N 20241119,160848,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41200,-850,5,-2.02,19483214900,467198,50.57,42050,42400,41000,54600,29450,42050,41699.79,26.33,0,-80974,46116,44082,40416,38382,34716,45100,39400,470,12550,1000,31110,50,1,46957120,19346,14.27,0.87,12,0.99,2887.00,47505.00,50000,20240605,-17.60,30850,20240909,33.55,50000,-17.60,20240605,30850,33.55,20240909,50000,-17.60,20240605,30850,33.55,20240909,0.66,N,204320,1000,469 억,,12362035,N,N,244,N,00,N 20241119,150902,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41250,-800,5,-1.90,18521320400,443859,48.04,42050,42400,41000,54600,29450,42050,41725.39,26.33,0,-74325,46116,44082,40416,38382,34716,45100,39400,470,12550,1000,31110,50,1,46957120,19370,14.29,0.87,12,0.95,2887.00,47505.00,50000,20240605,-17.50,30850,20240909,33.71,50000,-17.50,20240605,30850,33.71,20240909,50000,-17.50,20240605,30850,33.71,20240909,0.66,N,204320,1000,469 억,,12362035,N,N,1450,N,00,N 20241119,140901,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41350,-700,5,-1.66,16236376700,388429,42.04,42050,42400,41250,54600,29450,42050,41797.85,26.33,0,-63919,46116,44082,40416,38382,34716,45100,39400,470,12550,1000,31110,50,1,46957120,19417,14.32,0.87,12,0.83,2887.00,47505.00,50000,20240605,-17.30,30850,20240909,34.04,50000,-17.30,20240605,30850,34.04,20240909,50000,-17.30,20240605,30850,34.04,20240909,0.66,N,204320,1000,469 억,,12362035,N,N,1450,N,00,N diff --git a/204610/price/prices-20241101.csv b/204610/price/prices-20241101.csv index b9ad165ce6ff..9002c472078e 100644 --- a/204610/price/prices-20241101.csv +++ b/204610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1408,-51,5,-3.50,562083245,394975,31.37,1469,1469,1387,1896,1022,1459,1423.32,1.78,0,-89639,1523,1490,1443,1410,1363,1507,1427,68,437,100,1070,1,1,63921720,900,16.76,0.94,12,0.62,84.00,1505.00,1521,20231204,-7.43,1007,20240805,39.82,1476,-4.61,20241119,1007,39.82,20240805,1521,-7.43,20231204,1007,39.82,20240805,2.62,N,204610,100,67 억,,1139605,N,N,9795,N,00,N +20241120,150938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1405,-54,5,-3.70,506277824,355128,28.20,1469,1469,1400,1896,1022,1459,1425.62,1.78,0,-81134,1523,1490,1443,1410,1363,1507,1427,68,437,100,1070,1,1,63921720,898,16.73,0.93,12,0.56,84.00,1505.00,1521,20231204,-7.63,1007,20240805,39.52,1476,-4.81,20241119,1007,39.52,20240805,1521,-7.63,20231204,1007,39.52,20240805,2.62,N,204610,100,67 억,,1139605,N,N,425,N,00,N +20241120,140940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1412,-47,5,-3.22,461434820,323170,25.66,1469,1469,1403,1896,1022,1459,1427.84,1.78,0,-72499,1523,1490,1443,1410,1363,1507,1427,68,437,100,1070,1,1,63921720,903,16.81,0.94,12,0.51,84.00,1505.00,1521,20231204,-7.17,1007,20240805,40.22,1476,-4.34,20241119,1007,40.22,20240805,1521,-7.17,20231204,1007,40.22,20240805,2.62,N,204610,100,67 억,,1139605,N,N,425,N,00,N +20241120,130943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1428,-31,5,-2.12,331710360,231409,18.38,1469,1469,1416,1896,1022,1459,1433.44,1.78,0,-64910,1523,1490,1443,1410,1363,1507,1427,68,437,100,1070,1,1,63921720,913,17.00,0.95,12,0.36,84.00,1505.00,1521,20231204,-6.11,1007,20240805,41.81,1476,-3.25,20241119,1007,41.81,20240805,1521,-6.11,20231204,1007,41.81,20240805,2.62,N,204610,100,67 억,,1139605,N,N,425,N,00,N +20241120,120941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1426,-33,5,-2.26,296925636,206951,16.43,1469,1469,1416,1896,1022,1459,1434.76,1.78,0,-53897,1523,1490,1443,1410,1363,1507,1427,68,437,100,1070,1,1,63921720,912,16.98,0.95,12,0.32,84.00,1505.00,1521,20231204,-6.25,1007,20240805,41.61,1476,-3.39,20241119,1007,41.61,20240805,1521,-6.25,20231204,1007,41.61,20240805,2.62,N,204610,100,67 억,,1139605,N,N,425,N,00,N +20241120,110943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1429,-30,5,-2.06,252454041,175787,13.96,1469,1469,1416,1896,1022,1459,1436.14,1.78,0,-37979,1523,1490,1443,1410,1363,1507,1427,68,437,100,1070,1,1,63921720,913,17.01,0.95,12,0.28,84.00,1505.00,1521,20231204,-6.05,1007,20240805,41.91,1476,-3.18,20241119,1007,41.91,20240805,1521,-6.05,20231204,1007,41.91,20240805,2.62,N,204610,100,67 억,,1139605,N,N,425,N,00,N +20241120,100940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1432,-27,5,-1.85,180015448,125074,9.93,1469,1469,1424,1896,1022,1459,1439.27,1.78,0,-10013,1523,1490,1443,1410,1363,1507,1427,68,437,100,1070,1,1,63921720,915,17.05,0.95,12,0.20,84.00,1505.00,1521,20231204,-5.85,1007,20240805,42.20,1476,-2.98,20241119,1007,42.20,20240805,1521,-5.85,20231204,1007,42.20,20240805,2.62,N,204610,100,67 억,,1139605,N,N,425,N,00,N +20241120,090940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1433,-26,5,-1.78,62952666,43476,3.45,1469,1469,1431,1896,1022,1459,1447.99,1.78,0,586,1523,1490,1443,1410,1363,1507,1427,68,437,100,1070,1,1,63921720,916,17.06,0.95,12,0.07,84.00,1505.00,1521,20231204,-5.79,1007,20240805,42.30,1476,-2.91,20241119,1007,42.30,20240805,1521,-5.79,20231204,1007,42.30,20240805,2.62,N,204610,100,67 억,,1139605,N,N,425,N,00,N 20241119,160849,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1459,61,2,4.36,1812210846,1251422,77.68,1425,1476,1396,1817,979,1398,1448.19,1.29,0,439591,1520,1458,1381,1319,1242,1490,1351,68,419,100,1030,1,1,63921720,933,17.37,0.97,12,1.96,84.00,1505.00,1521,20231204,-4.08,1007,20240805,44.89,1476,-1.15,20241119,1007,44.89,20240805,1521,-4.08,20231204,1007,44.89,20240805,2.67,N,204610,100,67 억,,823454,N,N,425,N,00,N 20241119,150902,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1465,67,2,4.79,1766590433,1220206,75.74,1425,1476,1396,1817,979,1398,1447.85,1.29,0,434338,1520,1458,1381,1319,1242,1490,1351,68,419,100,1030,1,1,63921720,936,17.44,0.97,12,1.91,84.00,1505.00,1521,20231204,-3.68,1007,20240805,45.48,1476,-0.75,20241119,1007,45.48,20240805,1521,-3.68,20231204,1007,45.48,20240805,2.67,N,204610,100,67 억,,823454,N,N,0,N,00,N 20241119,140901,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1473,75,2,5.36,1647162733,1138540,70.67,1425,1476,1396,1817,979,1398,1446.81,1.29,0,400224,1520,1458,1381,1319,1242,1490,1351,68,419,100,1030,1,1,63921720,942,17.54,0.98,12,1.78,84.00,1505.00,1521,20231204,-3.16,1007,20240805,46.28,1476,-0.20,20241119,1007,46.28,20240805,1521,-3.16,20231204,1007,46.28,20240805,2.67,N,204610,100,67 억,,823454,N,N,0,N,00,N diff --git a/204620/price/prices-20241101.csv b/204620/price/prices-20241101.csv index 5dd11846ae86..f948b56940b1 100644 --- a/204620/price/prices-20241101.csv +++ b/204620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3775,195,2,5.45,1609129280,431732,109.54,3560,3805,3560,4650,2510,3580,3727.07,7.62,0,164669,3690,3635,3605,3550,3520,3620,3535,306,1070,500,2500,5,1,61116035,2307,-23.89,2.36,12,0.71,-158.00,1597.00,7200,20240412,-47.57,3130,20240909,20.61,7200,-47.57,20240412,3130,20.61,20240909,7200,-47.57,20240412,3130,20.61,20240909,0.96,N,204620,500,305 억,,4658232,N,N,0,N,00,N +20241120,150939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3765,185,2,5.17,1526665000,409852,103.99,3560,3805,3560,4650,2510,3580,3724.92,7.62,0,159064,3690,3635,3605,3550,3520,3620,3535,306,1070,500,2500,5,1,61116035,2301,-23.83,2.36,12,0.67,-158.00,1597.00,7200,20240412,-47.71,3130,20240909,20.29,7200,-47.71,20240412,3130,20.29,20240909,7200,-47.71,20240412,3130,20.29,20240909,0.96,N,204620,500,305 억,,4658232,N,N,0,N,00,N +20241120,140941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3790,210,2,5.87,1175451645,317088,80.46,3560,3795,3560,4650,2510,3580,3707.02,7.62,0,111255,3690,3635,3605,3550,3520,3620,3535,306,1070,500,2500,5,1,61116035,2316,-23.99,2.37,12,0.52,-158.00,1597.00,7200,20240412,-47.36,3130,20240909,21.09,7200,-47.36,20240412,3130,21.09,20240909,7200,-47.36,20240412,3130,21.09,20240909,0.96,N,204620,500,305 억,,4658232,N,N,0,N,00,N +20241120,130943,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3775,195,2,5.45,999428160,270469,68.63,3560,3795,3560,4650,2510,3580,3695.17,7.62,0,91542,3690,3635,3605,3550,3520,3620,3535,306,1070,500,2500,5,1,61116035,2307,-23.89,2.36,12,0.44,-158.00,1597.00,7200,20240412,-47.57,3130,20240909,20.61,7200,-47.57,20240412,3130,20.61,20240909,7200,-47.57,20240412,3130,20.61,20240909,0.96,N,204620,500,305 억,,4658232,N,N,0,N,00,N +20241120,120941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3725,145,2,4.05,662850825,181037,45.94,3560,3725,3560,4650,2510,3580,3661.41,7.62,0,70084,3690,3635,3605,3550,3520,3620,3535,306,1070,500,2500,5,1,61116035,2277,-23.58,2.33,12,0.30,-158.00,1597.00,7200,20240412,-48.26,3130,20240909,19.01,7200,-48.26,20240412,3130,19.01,20240909,7200,-48.26,20240412,3130,19.01,20240909,0.96,N,204620,500,305 억,,4658232,N,N,0,N,00,N +20241120,110944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3650,70,2,1.96,491593305,134773,34.20,3560,3725,3560,4650,2510,3580,3647.57,7.62,0,31609,3690,3635,3605,3550,3520,3620,3535,306,1070,500,2500,5,1,61116035,2231,-23.10,2.29,12,0.22,-158.00,1597.00,7200,20240412,-49.31,3130,20240909,16.61,7200,-49.31,20240412,3130,16.61,20240909,7200,-49.31,20240412,3130,16.61,20240909,0.96,N,204620,500,305 억,,4658232,N,N,0,N,00,N +20241120,100941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3665,85,2,2.37,292473825,80702,20.48,3560,3690,3560,4650,2510,3580,3624.12,7.62,0,29534,3690,3635,3605,3550,3520,3620,3535,306,1070,500,2500,5,1,61116035,2240,-23.20,2.29,12,0.13,-158.00,1597.00,7200,20240412,-49.10,3130,20240909,17.09,7200,-49.10,20240412,3130,17.09,20240909,7200,-49.10,20240412,3130,17.09,20240909,0.96,N,204620,500,305 억,,4658232,N,N,0,N,00,N +20241120,090940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3600,20,2,0.56,26138990,7244,1.84,3560,3690,3560,4650,2510,3580,3608.36,7.62,0,-665,3690,3635,3605,3550,3520,3620,3535,306,1070,500,2500,5,1,61116035,2200,-22.78,2.25,12,0.01,-158.00,1597.00,7200,20240412,-50.00,3130,20240909,15.02,7200,-50.00,20240412,3130,15.02,20240909,7200,-50.00,20240412,3130,15.02,20240909,0.96,N,204620,500,305 억,,4658232,N,N,0,N,00,N 20241119,160849,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3580,-30,5,-0.83,1406492710,391915,94.93,3660,3660,3575,4690,2530,3610,3588.77,7.56,0,34646,3706,3657,3581,3532,3456,3682,3557,306,1080,500,2520,5,1,61116035,2188,-22.66,2.24,12,0.64,-158.00,1597.00,7200,20240412,-50.28,3130,20240909,14.38,7200,-50.28,20240412,3130,14.38,20240909,7200,-50.28,20240412,3130,14.38,20240909,1.00,N,204620,500,305 억,,4618606,N,N,0,N,00,N 20241119,150902,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3595,-15,5,-0.42,1362897275,379761,91.99,3660,3660,3575,4690,2530,3610,3588.83,7.56,0,30753,3706,3657,3581,3532,3456,3682,3557,306,1080,500,2520,5,1,61116035,2197,-22.75,2.25,12,0.62,-158.00,1597.00,7200,20240412,-50.07,3130,20240909,14.86,7200,-50.07,20240412,3130,14.86,20240909,7200,-50.07,20240412,3130,14.86,20240909,1.00,N,204620,500,305 억,,4618606,N,N,0,N,00,N 20241119,140902,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3590,-20,5,-0.55,1076200320,299738,72.61,3660,3660,3575,4690,2530,3610,3590.47,7.56,0,25300,3706,3657,3581,3532,3456,3682,3557,306,1080,500,2520,5,1,61116035,2194,-22.72,2.25,12,0.49,-158.00,1597.00,7200,20240412,-50.14,3130,20240909,14.70,7200,-50.14,20240412,3130,14.70,20240909,7200,-50.14,20240412,3130,14.70,20240909,1.00,N,204620,500,305 억,,4618606,N,N,0,N,00,N diff --git a/204630/price/prices-20241101.csv b/204630/price/prices-20241101.csv index 3c46009d0f0b..ff7510a23f7a 100644 --- a/204630/price/prices-20241101.csv +++ b/204630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160928,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15600,20231113,-70.19,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241120,150939,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15600,20231113,-70.19,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241120,140941,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15600,20231113,-70.19,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241120,130944,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15600,20231113,-70.19,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241120,120941,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15600,20231113,-70.19,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241120,110944,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15600,20231113,-70.19,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241120,100941,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15600,20231113,-70.19,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241120,090941,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15600,20231113,-70.19,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20241119,160849,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15900,20231110,-70.75,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20241119,150903,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15900,20231110,-70.75,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20241119,140902,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15900,20231110,-70.75,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N diff --git a/204840/price/prices-20241101.csv b/204840/price/prices-20241101.csv index 6bfb0cdc4e48..a2b0d8906a97 100644 --- a/204840/price/prices-20241101.csv +++ b/204840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1029,18,2,1.78,50744578,50134,120.32,1019,1029,1001,1314,708,1011,1012.18,0.28,0,-9101,1035,1022,1013,1000,991,1018,996,77,303,100,680,1,1,76865206,791,-17.15,5.22,12,0.07,-60.00,197.00,1830,20231121,-43.77,974,20241115,5.65,1540,-33.18,20240306,974,5.65,20241115,1830,-43.77,20231121,974,5.65,20241115,0.07,N,204840,100,76 억,,216043,N,N,0,N,00,N +20241120,150939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1006,-5,5,-0.49,46571612,46047,110.51,1019,1019,1001,1314,708,1011,1011.39,0.28,0,-8904,1035,1022,1013,1000,991,1018,996,77,303,100,680,1,1,76865206,773,-16.77,5.11,12,0.06,-60.00,197.00,1830,20231121,-45.03,974,20241115,3.29,1540,-34.68,20240306,974,3.29,20241115,1830,-45.03,20231121,974,3.29,20241115,0.07,N,204840,100,76 억,,216043,N,N,0,N,00,N +20241120,140941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1012,1,2,0.10,42005360,41536,99.69,1019,1019,1001,1314,708,1011,1011.30,0.28,0,-9693,1035,1022,1013,1000,991,1018,996,77,303,100,680,1,1,76865206,778,-16.87,5.14,12,0.05,-60.00,197.00,1830,20231121,-44.70,974,20241115,3.90,1540,-34.29,20240306,974,3.90,20241115,1830,-44.70,20231121,974,3.90,20241115,0.07,N,204840,100,76 억,,216043,N,N,0,N,00,N +20241120,130944,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1013,2,2,0.20,29602601,29232,70.16,1019,1019,1003,1314,708,1011,1012.68,0.28,0,-10355,1035,1022,1013,1000,991,1018,996,77,303,100,680,1,1,76865206,779,-16.88,5.14,12,0.04,-60.00,197.00,1830,20231121,-44.64,974,20241115,4.00,1540,-34.22,20240306,974,4.00,20241115,1830,-44.64,20231121,974,4.00,20241115,0.07,N,204840,100,76 억,,216043,N,N,0,N,00,N +20241120,120941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,-6,5,-0.59,28331092,27967,67.12,1019,1019,1004,1314,708,1011,1013.02,0.28,0,-10232,1035,1022,1013,1000,991,1018,996,77,303,100,680,1,1,76865206,772,-16.75,5.10,12,0.04,-60.00,197.00,1830,20231121,-45.08,974,20241115,3.18,1540,-34.74,20240306,974,3.18,20241115,1830,-45.08,20231121,974,3.18,20241115,0.07,N,204840,100,76 억,,216043,N,N,0,N,00,N +20241120,110944,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1009,-2,5,-0.20,22662163,22357,53.66,1019,1019,1004,1314,708,1011,1013.65,0.28,0,-10232,1035,1022,1013,1000,991,1018,996,77,303,100,680,1,1,76865206,776,-16.82,5.12,12,0.03,-60.00,197.00,1830,20231121,-44.86,974,20241115,3.59,1540,-34.48,20240306,974,3.59,20241115,1830,-44.86,20231121,974,3.59,20241115,0.07,N,204840,100,76 억,,216043,N,N,0,N,00,N +20241120,100941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,0,3,0.00,15474617,15205,36.49,1019,1019,1006,1314,708,1011,1017.73,0.28,0,-10236,1035,1022,1013,1000,991,1018,996,77,303,100,680,1,1,76865206,777,-16.85,5.13,12,0.02,-60.00,197.00,1830,20231121,-44.75,974,20241115,3.80,1540,-34.35,20240306,974,3.80,20241115,1830,-44.75,20231121,974,3.80,20241115,0.07,N,204840,100,76 억,,216043,N,N,0,N,00,N +20241120,090941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1009,-2,5,-0.20,112240,111,0.27,1019,1019,1009,1314,708,1011,1011.17,0.28,0,-92,1035,1022,1013,1000,991,1018,996,77,303,100,680,1,1,76865206,776,-16.82,5.12,12,0.00,-60.00,197.00,1830,20231121,-44.86,974,20241115,3.59,1540,-34.48,20240306,974,3.59,20241115,1830,-44.86,20231121,974,3.59,20241115,0.07,N,204840,100,76 억,,216043,N,N,0,N,00,N 20241119,160849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,-7,5,-0.69,42094980,41666,47.00,1026,1026,1004,1323,713,1018,1010.30,0.28,0,-1443,1034,1025,1010,1001,986,1030,1006,77,305,100,690,1,1,76865206,777,-16.85,5.13,12,0.05,-60.00,197.00,1830,20231121,-44.75,974,20241115,3.80,1540,-34.35,20240306,974,3.80,20241115,1830,-44.75,20231121,974,3.80,20241115,0.07,N,204840,100,76 억,,217486,N,N,0,N,00,N 20241119,150903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1009,-9,5,-0.88,38104562,37712,42.54,1026,1026,1004,1323,713,1018,1010.41,0.28,0,-754,1034,1025,1010,1001,986,1030,1006,77,305,100,690,1,1,76865206,776,-16.82,5.12,12,0.05,-60.00,197.00,1830,20231121,-44.86,974,20241115,3.59,1540,-34.48,20240306,974,3.59,20241115,1830,-44.86,20231121,974,3.59,20241115,0.07,N,204840,100,76 억,,217486,N,N,0,N,00,N 20241119,140902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1004,-14,5,-1.38,37800853,37411,42.20,1026,1026,1004,1323,713,1018,1010.42,0.28,0,-754,1034,1025,1010,1001,986,1030,1006,77,305,100,690,1,1,76865206,772,-16.73,5.10,12,0.05,-60.00,197.00,1830,20231121,-45.14,974,20241115,3.08,1540,-34.81,20240306,974,3.08,20241115,1830,-45.14,20231121,974,3.08,20241115,0.07,N,204840,100,76 억,,217486,N,N,0,N,00,N diff --git a/205100/price/prices-20241101.csv b/205100/price/prices-20241101.csv index 18105812e78d..4f4b0ee52a20 100644 --- a/205100/price/prices-20241101.csv +++ b/205100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160928,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1797,-30,5,-1.64,448381050,246736,36.41,1840,1845,1795,2375,1279,1827,1817.26,1.65,0,-16190,1881,1854,1803,1776,1725,1867,1789,72,548,100,1350,1,1,71963431,1293,12.39,1.21,12,0.34,145.00,1489.00,3180,20240109,-43.49,1616,20240805,11.20,3180,-43.49,20240109,1616,11.20,20240805,3180,-43.49,20240109,1616,11.20,20240805,3.59,N,205100,100,71 억,,1187444,N,N,1186,N,00,N +20241120,150939,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1799,-28,5,-1.53,433067419,238215,35.16,1840,1845,1797,2375,1279,1827,1817.97,1.65,0,-14092,1881,1854,1803,1776,1725,1867,1789,72,548,100,1350,1,1,71963431,1295,12.41,1.21,12,0.33,145.00,1489.00,3180,20240109,-43.43,1616,20240805,11.32,3180,-43.43,20240109,1616,11.32,20240805,3180,-43.43,20240109,1616,11.32,20240805,3.59,N,205100,100,71 억,,1187444,N,N,2370,N,00,N +20241120,140941,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1814,-13,5,-0.71,397514979,218473,32.24,1840,1845,1797,2375,1279,1827,1819.52,1.65,0,-13200,1881,1854,1803,1776,1725,1867,1789,72,548,100,1350,1,1,71963431,1305,12.51,1.22,12,0.30,145.00,1489.00,3180,20240109,-42.96,1616,20240805,12.25,3180,-42.96,20240109,1616,12.25,20240805,3180,-42.96,20240109,1616,12.25,20240805,3.59,N,205100,100,71 억,,1187444,N,N,2370,N,00,N +20241120,130944,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1808,-19,5,-1.04,353680926,194145,28.65,1840,1845,1800,2375,1279,1827,1821.74,1.65,0,-9283,1881,1854,1803,1776,1725,1867,1789,72,548,100,1350,1,1,71963431,1301,12.47,1.21,12,0.27,145.00,1489.00,3180,20240109,-43.14,1616,20240805,11.88,3180,-43.14,20240109,1616,11.88,20240805,3180,-43.14,20240109,1616,11.88,20240805,3.59,N,205100,100,71 억,,1187444,N,N,2370,N,00,N +20241120,120942,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1807,-20,5,-1.09,347087681,190492,28.11,1840,1845,1800,2375,1279,1827,1822.06,1.65,0,-9764,1881,1854,1803,1776,1725,1867,1789,72,548,100,1350,1,1,71963431,1300,12.46,1.21,12,0.26,145.00,1489.00,3180,20240109,-43.18,1616,20240805,11.82,3180,-43.18,20240109,1616,11.82,20240805,3180,-43.18,20240109,1616,11.82,20240805,3.59,N,205100,100,71 억,,1187444,N,N,2370,N,00,N +20241120,110944,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1813,-14,5,-0.77,321188881,176141,26.00,1840,1845,1800,2375,1279,1827,1823.48,1.65,0,-12117,1881,1854,1803,1776,1725,1867,1789,72,548,100,1350,1,1,71963431,1305,12.50,1.22,12,0.24,145.00,1489.00,3180,20240109,-42.99,1616,20240805,12.19,3180,-42.99,20240109,1616,12.19,20240805,3180,-42.99,20240109,1616,12.19,20240805,3.59,N,205100,100,71 억,,1187444,N,N,2370,N,00,N +20241120,100942,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1807,-20,5,-1.09,252551705,138124,20.38,1840,1845,1805,2375,1279,1827,1828.44,1.65,0,-18686,1881,1854,1803,1776,1725,1867,1789,72,548,100,1350,1,1,71963431,1300,12.46,1.21,12,0.19,145.00,1489.00,3180,20240109,-43.18,1616,20240805,11.82,3180,-43.18,20240109,1616,11.82,20240805,3180,-43.18,20240109,1616,11.82,20240805,3.59,N,205100,100,71 억,,1187444,N,N,2370,N,00,N +20241120,090941,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1838,11,2,0.60,109486201,59521,8.78,1840,1845,1817,2375,1279,1827,1839.46,1.65,0,-15811,1881,1854,1803,1776,1725,1867,1789,72,548,100,1350,1,1,71963431,1323,12.68,1.23,12,0.08,145.00,1489.00,3180,20240109,-42.20,1616,20240805,13.74,3180,-42.20,20240109,1616,13.74,20240805,3180,-42.20,20240109,1616,13.74,20240805,3.59,N,205100,100,71 억,,1187444,N,N,2370,N,00,N 20241119,160850,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1827,87,2,5.00,1214121776,675550,208.26,1752,1830,1752,2260,1218,1740,1797.22,1.41,0,171276,1810,1774,1715,1679,1620,1793,1698,72,520,100,1280,1,1,71963431,1315,12.60,1.23,12,0.94,145.00,1489.00,3180,20240109,-42.55,1616,20240805,13.06,3180,-42.55,20240109,1616,13.06,20240805,3180,-42.55,20240109,1616,13.06,20240805,3.64,N,205100,100,71 억,,1016600,N,N,2370,N,00,N 20241119,150903,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1819,79,2,4.54,1102349084,614365,189.40,1752,1823,1752,2260,1218,1740,1794.29,1.41,0,169111,1810,1774,1715,1679,1620,1793,1698,72,520,100,1280,1,1,71963431,1309,12.54,1.22,12,0.85,145.00,1489.00,3180,20240109,-42.80,1616,20240805,12.56,3180,-42.80,20240109,1616,12.56,20240805,3180,-42.80,20240109,1616,12.56,20240805,3.64,N,205100,100,71 억,,1016600,N,N,3197,N,00,N 20241119,140903,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1795,55,2,3.16,870564963,486446,149.96,1752,1815,1752,2260,1218,1740,1789.64,1.41,0,152751,1810,1774,1715,1679,1620,1793,1698,72,520,100,1280,1,1,71963431,1292,12.38,1.21,12,0.68,145.00,1489.00,3180,20240109,-43.55,1616,20240805,11.08,3180,-43.55,20240109,1616,11.08,20240805,3180,-43.55,20240109,1616,11.08,20240805,3.64,N,205100,100,71 억,,1016600,N,N,3197,N,00,N diff --git a/205470/price/prices-20241101.csv b/205470/price/prices-20241101.csv index 3c1544b94f77..0710cb8d9fea 100644 --- a/205470/price/prices-20241101.csv +++ b/205470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1930,10,2,0.52,43117197940,21656257,230.12,1900,2125,1860,2495,1344,1920,1991.03,7.51,0,-354794,2126,2022,1961,1857,1796,1992,1827,130,575,100,1340,1,1,129375009,2497,-4.51,0.79,12,16.74,-428.00,2453.00,3235,20240819,-40.34,1489,20241015,29.62,3235,-40.34,20240819,1489,29.62,20241015,3235,-40.34,20240819,1489,29.62,20241015,5.27,N,205470,100,129 억,,9716595,N,N,44,N,00,N +20241120,150940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1937,17,2,0.89,42367935521,21268958,226.00,1900,2125,1860,2495,1344,1920,1992.03,7.51,0,-450115,2126,2022,1961,1857,1796,1992,1827,130,575,100,1340,1,1,129375009,2506,-4.53,0.79,12,16.44,-428.00,2453.00,3235,20240819,-40.12,1489,20241015,30.09,3235,-40.12,20240819,1489,30.09,20241015,3235,-40.12,20240819,1489,30.09,20241015,5.27,N,205470,100,129 억,,9716595,N,N,500,N,00,N +20241120,140942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1952,32,2,1.67,40824688778,20475234,217.57,1900,2125,1860,2495,1344,1920,1993.88,7.51,0,-485982,2126,2022,1961,1857,1796,1992,1827,130,575,100,1340,1,1,129375009,2525,-4.56,0.80,12,15.83,-428.00,2453.00,3235,20240819,-39.66,1489,20241015,31.09,3235,-39.66,20240819,1489,31.09,20241015,3235,-39.66,20240819,1489,31.09,20241015,5.27,N,205470,100,129 억,,9716595,N,N,500,N,00,N +20241120,130945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1959,39,2,2.03,39063219558,19579956,208.05,1900,2125,1860,2495,1344,1920,1995.08,7.51,0,-575440,2126,2022,1961,1857,1796,1992,1827,130,575,100,1340,1,1,129375009,2534,-4.58,0.80,12,15.13,-428.00,2453.00,3235,20240819,-39.44,1489,20241015,31.56,3235,-39.44,20240819,1489,31.56,20241015,3235,-39.44,20240819,1489,31.56,20241015,5.27,N,205470,100,129 억,,9716595,N,N,500,N,00,N +20241120,120942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1939,19,2,0.99,35133411290,17587379,186.88,1900,2125,1860,2495,1344,1920,1997.67,7.51,0,-744058,2126,2022,1961,1857,1796,1992,1827,130,575,100,1340,1,1,129375009,2509,-4.53,0.79,12,13.59,-428.00,2453.00,3235,20240819,-40.06,1489,20241015,30.22,3235,-40.06,20240819,1489,30.22,20241015,3235,-40.06,20240819,1489,30.22,20241015,5.27,N,205470,100,129 억,,9716595,N,N,500,N,00,N +20241120,110945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1917,-3,5,-0.16,31666921308,15778718,167.66,1900,2125,1860,2495,1344,1920,2006.97,7.51,0,-746731,2126,2022,1961,1857,1796,1992,1827,130,575,100,1340,1,1,129375009,2480,-4.48,0.78,12,12.20,-428.00,2453.00,3235,20240819,-40.74,1489,20241015,28.74,3235,-40.74,20240819,1489,28.74,20241015,3235,-40.74,20240819,1489,28.74,20241015,5.27,N,205470,100,129 억,,9716595,N,N,500,N,00,N +20241120,100942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1990,70,2,3.65,25491293812,12632963,134.24,1900,2125,1860,2495,1344,1920,2017.88,7.51,0,-936809,2126,2022,1961,1857,1796,1992,1827,130,575,100,1340,1,1,129375009,2575,-4.65,0.81,12,9.76,-428.00,2453.00,3235,20240819,-38.49,1489,20241015,33.65,3235,-38.49,20240819,1489,33.65,20241015,3235,-38.49,20240819,1489,33.65,20241015,5.27,N,205470,100,129 억,,9716595,N,N,500,N,00,N +20241120,090942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1895,-25,5,-1.30,1217855420,643411,6.84,1900,1915,1860,2495,1344,1920,1892.59,7.51,0,65657,2126,2022,1961,1857,1796,1992,1827,130,575,100,1340,1,1,129375009,2452,-4.43,0.77,12,0.50,-428.00,2453.00,3235,20240819,-41.42,1489,20241015,27.27,3235,-41.42,20240819,1489,27.27,20241015,3235,-41.42,20240819,1489,27.27,20241015,5.27,N,205470,100,129 억,,9716595,N,N,500,N,00,N 20241119,160850,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1920,-115,5,-5.65,18258715583,9287839,19.87,2040,2065,1900,2645,1425,2035,1965.77,7.32,0,190195,2423,2229,1936,1742,1449,2326,1839,130,610,100,1420,1,1,129375009,2484,-4.49,0.78,12,7.18,-428.00,2453.00,3235,20240819,-40.65,1489,20241015,28.95,3235,-40.65,20240819,1489,28.95,20241015,3235,-40.65,20240819,1489,28.95,20241015,5.25,N,205470,100,129 억,,9464516,N,N,500,N,00,N 20241119,150903,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1913,-122,5,-6.00,17671652130,8981175,19.22,2040,2065,1900,2645,1425,2035,1967.36,7.32,0,154416,2423,2229,1936,1742,1449,2326,1839,130,610,100,1420,1,1,129375009,2475,-4.47,0.78,12,6.94,-428.00,2453.00,3235,20240819,-40.87,1489,20241015,28.48,3235,-40.87,20240819,1489,28.48,20241015,3235,-40.87,20240819,1489,28.48,20241015,5.25,N,205470,100,129 억,,9464516,N,N,1327,N,00,N 20241119,140903,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1915,-120,5,-5.90,16570756193,8404433,17.98,2040,2065,1910,2645,1425,2035,1971.39,7.32,0,124040,2423,2229,1936,1742,1449,2326,1839,130,610,100,1420,1,1,129375009,2478,-4.47,0.78,12,6.50,-428.00,2453.00,3235,20240819,-40.80,1489,20241015,28.61,3235,-40.80,20240819,1489,28.61,20241015,3235,-40.80,20240819,1489,28.61,20241015,5.25,N,205470,100,129 억,,9464516,N,N,1327,N,00,N diff --git a/205500/price/prices-20241101.csv b/205500/price/prices-20241101.csv index d2880f15aca9..088f6680d959 100644 --- a/205500/price/prices-20241101.csv +++ b/205500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1026,-10,5,-0.97,108663387,107663,223.24,1036,1036,999,1346,726,1036,1009.29,0.21,0,-1115,1070,1053,1036,1019,1002,1044,1010,260,310,500,720,1,1,51928120,533,-3.98,1.77,12,0.21,-258.00,580.00,2245,20240207,-54.30,980,20241112,4.69,2245,-54.30,20240207,980,4.69,20241112,2245,-54.30,20240207,980,4.69,20241112,0.00,N,205500,500,259 억,,108541,N,N,0,N,00,N +20241120,150940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1018,-18,5,-1.74,94785149,94112,195.14,1036,1036,999,1346,726,1036,1007.15,0.21,0,-133,1070,1053,1036,1019,1002,1044,1010,260,310,500,720,1,1,51928120,529,-3.95,1.76,12,0.18,-258.00,580.00,2245,20240207,-54.65,980,20241112,3.88,2245,-54.65,20240207,980,3.88,20241112,2245,-54.65,20240207,980,3.88,20241112,0.00,N,205500,500,259 억,,108541,N,N,0,N,00,N +20241120,140942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1015,-21,5,-2.03,90120542,89541,185.66,1036,1036,999,1346,726,1036,1006.47,0.21,0,423,1070,1053,1036,1019,1002,1044,1010,260,310,500,720,1,1,51928120,527,-3.93,1.75,12,0.17,-258.00,580.00,2245,20240207,-54.79,980,20241112,3.57,2245,-54.79,20240207,980,3.57,20241112,2245,-54.79,20240207,980,3.57,20241112,0.00,N,205500,500,259 억,,108541,N,N,0,N,00,N +20241120,130945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1006,-30,5,-2.90,69807171,69352,143.80,1036,1036,999,1346,726,1036,1006.56,0.21,0,847,1070,1053,1036,1019,1002,1044,1010,260,310,500,720,1,1,51928120,522,-3.90,1.73,12,0.13,-258.00,580.00,2245,20240207,-55.19,980,20241112,2.65,2245,-55.19,20240207,980,2.65,20241112,2245,-55.19,20240207,980,2.65,20241112,0.00,N,205500,500,259 억,,108541,N,N,0,N,00,N +20241120,120942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1006,-30,5,-2.90,48258867,47871,99.26,1036,1036,1000,1346,726,1036,1008.10,0.21,0,-399,1070,1053,1036,1019,1002,1044,1010,260,310,500,720,1,1,51928120,522,-3.90,1.73,12,0.09,-258.00,580.00,2245,20240207,-55.19,980,20241112,2.65,2245,-55.19,20240207,980,2.65,20241112,2245,-55.19,20240207,980,2.65,20241112,0.00,N,205500,500,259 억,,108541,N,N,0,N,00,N +20241120,110945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1009,-27,5,-2.61,34582384,34274,71.07,1036,1036,1000,1346,726,1036,1009.00,0.21,0,-373,1070,1053,1036,1019,1002,1044,1010,260,310,500,720,1,1,51928120,524,-3.91,1.74,12,0.07,-258.00,580.00,2245,20240207,-55.06,980,20241112,2.96,2245,-55.06,20240207,980,2.96,20241112,2245,-55.06,20240207,980,2.96,20241112,0.00,N,205500,500,259 억,,108541,N,N,0,N,00,N +20241120,100942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1015,-21,5,-2.03,19591984,19333,40.09,1036,1036,1008,1346,726,1036,1013.40,0.21,0,1325,1070,1053,1036,1019,1002,1044,1010,260,310,500,720,1,1,51928120,527,-3.93,1.75,12,0.04,-258.00,580.00,2245,20240207,-54.79,980,20241112,3.57,2245,-54.79,20240207,980,3.57,20241112,2245,-54.79,20240207,980,3.57,20241112,0.00,N,205500,500,259 억,,108541,N,N,0,N,00,N +20241120,090942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1036,0,3,0.00,52836,51,0.11,1036,1036,1036,1346,726,1036,1036.00,0.21,0,-32,1070,1053,1036,1019,1002,1044,1010,260,310,500,720,1,1,51928120,538,-4.02,1.79,12,0.00,-258.00,580.00,2245,20240207,-53.85,980,20241112,5.71,2245,-53.85,20240207,980,5.71,20241112,2245,-53.85,20240207,980,5.71,20241112,0.00,N,205500,500,259 억,,108541,N,N,0,N,00,N 20241119,160850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1036,-4,5,-0.38,49645797,48228,61.50,1037,1053,1019,1352,728,1040,1029.40,0.20,0,4381,1093,1066,1033,1006,973,1050,990,260,312,500,720,1,1,51928120,538,-4.02,1.79,12,0.09,-258.00,580.00,2245,20240207,-53.85,980,20241112,5.71,2245,-53.85,20240207,980,5.71,20241112,2245,-53.85,20240207,980,5.71,20241112,0.00,N,205500,500,259 억,,104674,N,N,0,N,00,N 20241119,150904,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1037,-3,5,-0.29,44377725,43144,55.01,1037,1053,1019,1352,728,1040,1028.60,0.20,0,4827,1093,1066,1033,1006,973,1050,990,260,312,500,720,1,1,51928120,538,-4.02,1.79,12,0.08,-258.00,580.00,2245,20240207,-53.81,980,20241112,5.82,2245,-53.81,20240207,980,5.82,20241112,2245,-53.81,20240207,980,5.82,20241112,0.00,N,205500,500,259 억,,104674,N,N,0,N,00,N 20241119,140903,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1036,-4,5,-0.38,35777329,34753,44.31,1037,1053,1019,1352,728,1040,1029.47,0.20,0,4385,1093,1066,1033,1006,973,1050,990,260,312,500,720,1,1,51928120,538,-4.02,1.79,12,0.07,-258.00,580.00,2245,20240207,-53.85,980,20241112,5.71,2245,-53.85,20240207,980,5.71,20241112,2245,-53.85,20240207,980,5.71,20241112,0.00,N,205500,500,259 억,,104674,N,N,0,N,00,N diff --git a/206400/price/prices-20241101.csv b/206400/price/prices-20241101.csv index 22f67105c7c3..a8cf26ec29e3 100644 --- a/206400/price/prices-20241101.csv +++ b/206400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160929,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3765,-35,5,-0.92,352479115,93263,87.04,3875,3875,3740,4940,2660,3800,3779.49,0.00,0,-5841,3993,3896,3823,3726,3653,3860,3690,182,1140,500,2660,5,1,36448278,1372,-14.37,1.42,12,0.26,-262.00,2655.00,4890,20240214,-23.01,2730,20240909,37.91,4890,-23.01,20240214,2730,37.91,20240909,4890,-23.01,20240214,2730,37.91,20240909,2.25,N,206400,500,182 억,,0,N,N,0,N,00,N +20241120,150940,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3775,-25,5,-0.66,319377955,84496,78.86,3875,3875,3740,4940,2660,3800,3779.80,0.00,0,-5928,3993,3896,3823,3726,3653,3860,3690,182,1140,500,2660,5,1,36448278,1376,-14.41,1.42,12,0.23,-262.00,2655.00,4890,20240214,-22.80,2730,20240909,38.28,4890,-22.80,20240214,2730,38.28,20240909,4890,-22.80,20240214,2730,38.28,20240909,2.25,N,206400,500,182 억,,0,N,N,0,N,00,N +20241120,140942,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3825,25,2,0.66,212991535,56276,52.52,3875,3875,3740,4940,2660,3800,3784.77,0.00,0,-8921,3993,3896,3823,3726,3653,3860,3690,182,1140,500,2660,5,1,36448278,1394,-14.60,1.44,12,0.15,-262.00,2655.00,4890,20240214,-21.78,2730,20240909,40.11,4890,-21.78,20240214,2730,40.11,20240909,4890,-21.78,20240214,2730,40.11,20240909,2.25,N,206400,500,182 억,,0,N,N,0,N,00,N +20241120,130945,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,40,2,1.05,208675345,55142,51.46,3875,3875,3740,4940,2660,3800,3784.33,0.00,0,-8007,3993,3896,3823,3726,3653,3860,3690,182,1140,500,2660,5,1,36448278,1400,-14.66,1.45,12,0.15,-262.00,2655.00,4890,20240214,-21.47,2730,20240909,40.66,4890,-21.47,20240214,2730,40.66,20240909,4890,-21.47,20240214,2730,40.66,20240909,2.25,N,206400,500,182 억,,0,N,N,0,N,00,N +20241120,120943,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3775,-25,5,-0.66,109032200,28915,26.99,3875,3875,3750,4940,2660,3800,3770.78,0.00,0,90,3993,3896,3823,3726,3653,3860,3690,182,1140,500,2660,5,1,36448278,1376,-14.41,1.42,12,0.08,-262.00,2655.00,4890,20240214,-22.80,2730,20240909,38.28,4890,-22.80,20240214,2730,38.28,20240909,4890,-22.80,20240214,2730,38.28,20240909,2.25,N,206400,500,182 억,,0,N,N,0,N,00,N +20241120,110945,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3760,-40,5,-1.05,83267275,22051,20.58,3875,3875,3750,4940,2660,3800,3776.12,0.00,0,140,3993,3896,3823,3726,3653,3860,3690,182,1140,500,2660,5,1,36448278,1370,-14.35,1.42,12,0.06,-262.00,2655.00,4890,20240214,-23.11,2730,20240909,37.73,4890,-23.11,20240214,2730,37.73,20240909,4890,-23.11,20240214,2730,37.73,20240909,2.25,N,206400,500,182 억,,0,N,N,0,N,00,N +20241120,100943,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,-10,5,-0.26,67979675,17991,16.79,3875,3875,3750,4940,2660,3800,3778.54,0.00,0,-61,3993,3896,3823,3726,3653,3860,3690,182,1140,500,2660,5,1,36448278,1381,-14.47,1.43,12,0.05,-262.00,2655.00,4890,20240214,-22.49,2730,20240909,38.83,4890,-22.49,20240214,2730,38.83,20240909,4890,-22.49,20240214,2730,38.83,20240909,2.25,N,206400,500,182 억,,0,N,N,0,N,00,N +20241120,090942,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,45,2,1.18,7141785,1862,1.74,3875,3875,3800,4940,2660,3800,3835.55,0.00,0,-263,3993,3896,3823,3726,3653,3860,3690,182,1140,500,2660,5,1,36448278,1401,-14.68,1.45,12,0.01,-262.00,2655.00,4890,20240214,-21.37,2730,20240909,40.84,4890,-21.37,20240214,2730,40.84,20240909,4890,-21.37,20240214,2730,40.84,20240909,2.25,N,206400,500,182 억,,0,N,N,0,N,00,N 20241119,160851,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3800,-35,5,-0.91,406146105,107146,31.16,3835,3920,3750,4985,2685,3835,3790.59,0.00,0,-6985,4115,3975,3855,3715,3595,3965,3705,182,1150,500,2680,5,1,36448278,1385,-14.50,1.43,12,0.29,-262.00,2655.00,4890,20240214,-22.29,2730,20240909,39.19,4890,-22.29,20240214,2730,39.19,20240909,4890,-22.29,20240214,2730,39.19,20240909,2.30,N,206400,500,182 억,,0,N,N,0,N,00,N 20241119,150904,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,-45,5,-1.17,391715215,103340,30.06,3835,3920,3750,4985,2685,3835,3790.55,0.00,0,-5734,4115,3975,3855,3715,3595,3965,3705,182,1150,500,2680,5,1,36448278,1381,-14.47,1.43,12,0.28,-262.00,2655.00,4890,20240214,-22.49,2730,20240909,38.83,4890,-22.49,20240214,2730,38.83,20240909,4890,-22.49,20240214,2730,38.83,20240909,2.30,N,206400,500,182 억,,0,N,N,0,N,00,N 20241119,140903,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3795,-40,5,-1.04,352758210,93037,27.06,3835,3920,3750,4985,2685,3835,3791.59,0.00,0,-4647,4115,3975,3855,3715,3595,3965,3705,182,1150,500,2680,5,1,36448278,1383,-14.48,1.43,12,0.26,-262.00,2655.00,4890,20240214,-22.39,2730,20240909,39.01,4890,-22.39,20240214,2730,39.01,20240909,4890,-22.39,20240214,2730,39.01,20240909,2.30,N,206400,500,182 억,,0,N,N,0,N,00,N diff --git a/206560/price/prices-20241101.csv b/206560/price/prices-20241101.csv index b1b416f8c0fe..65c8424357df 100644 --- a/206560/price/prices-20241101.csv +++ b/206560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160929,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8090,130,2,1.63,1522087660,187708,99.59,7970,8260,7970,10340,5580,7960,8109.06,0.69,0,4887,8346,8152,8026,7832,7706,8090,7770,127,2380,500,5730,10,1,25411736,2056,-134.83,3.70,12,0.74,-60.00,2186.00,10620,20240109,-23.82,4870,20240805,66.12,10620,-23.82,20240109,4870,66.12,20240805,10620,-23.82,20240109,4870,66.12,20240805,2.32,N,206560,500,127 억,,175653,N,N,13,N,00,N +20241120,150941,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8010,50,2,0.63,1418357910,174846,92.77,7970,8260,7970,10340,5580,7960,8112.22,0.69,0,3496,8346,8152,8026,7832,7706,8090,7770,127,2380,500,5730,10,1,25411736,2035,-133.50,3.66,12,0.69,-60.00,2186.00,10620,20240109,-24.58,4870,20240805,64.48,10620,-24.58,20240109,4870,64.48,20240805,10620,-24.58,20240109,4870,64.48,20240805,2.32,N,206560,500,127 억,,175653,N,N,1270,N,00,N +20241120,140943,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8050,90,2,1.13,1268139800,156175,82.86,7970,8260,7970,10340,5580,7960,8120.21,0.69,0,3303,8346,8152,8026,7832,7706,8090,7770,127,2380,500,5730,10,1,25411736,2046,-134.17,3.68,12,0.61,-60.00,2186.00,10620,20240109,-24.20,4870,20240805,65.30,10620,-24.20,20240109,4870,65.30,20240805,10620,-24.20,20240109,4870,65.30,20240805,2.32,N,206560,500,127 억,,175653,N,N,1270,N,00,N +20241120,130945,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8070,110,2,1.38,1172475440,144302,76.56,7970,8260,7970,10340,5580,7960,8125.39,0.69,0,3976,8346,8152,8026,7832,7706,8090,7770,127,2380,500,5730,10,1,25411736,2051,-134.50,3.69,12,0.57,-60.00,2186.00,10620,20240109,-24.01,4870,20240805,65.71,10620,-24.01,20240109,4870,65.71,20240805,10620,-24.01,20240109,4870,65.71,20240805,2.32,N,206560,500,127 억,,175653,N,N,1270,N,00,N +20241120,120943,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8120,160,2,2.01,1059544580,130371,69.17,7970,8260,7970,10340,5580,7960,8127.42,0.69,0,4583,8346,8152,8026,7832,7706,8090,7770,127,2380,500,5730,10,1,25411736,2063,-135.33,3.71,12,0.51,-60.00,2186.00,10620,20240109,-23.54,4870,20240805,66.74,10620,-23.54,20240109,4870,66.74,20240805,10620,-23.54,20240109,4870,66.74,20240805,2.32,N,206560,500,127 억,,175653,N,N,1270,N,00,N +20241120,110946,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8130,170,2,2.14,912593540,112228,59.54,7970,8260,7970,10340,5580,7960,8131.92,0.69,0,3344,8346,8152,8026,7832,7706,8090,7770,127,2380,500,5730,10,1,25411736,2066,-135.50,3.72,12,0.44,-60.00,2186.00,10620,20240109,-23.45,4870,20240805,66.94,10620,-23.45,20240109,4870,66.94,20240805,10620,-23.45,20240109,4870,66.94,20240805,2.32,N,206560,500,127 억,,175653,N,N,1270,N,00,N +20241120,100943,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8110,150,2,1.88,524302170,64676,34.31,7970,8150,7970,10340,5580,7960,8107.07,0.69,0,-281,8346,8152,8026,7832,7706,8090,7770,127,2380,500,5730,10,1,25411736,2061,-135.17,3.71,12,0.25,-60.00,2186.00,10620,20240109,-23.63,4870,20240805,66.53,10620,-23.63,20240109,4870,66.53,20240805,10620,-23.63,20240109,4870,66.53,20240805,2.32,N,206560,500,127 억,,175653,N,N,1270,N,00,N +20241120,090942,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8070,110,2,1.38,59991980,7478,3.97,7970,8080,7970,10340,5580,7960,8024.27,0.69,0,661,8346,8152,8026,7832,7706,8090,7770,127,2380,500,5730,10,1,25411736,2051,-134.50,3.69,12,0.03,-60.00,2186.00,10620,20240109,-24.01,4870,20240805,65.71,10620,-24.01,20240109,4870,65.71,20240805,10620,-24.01,20240109,4870,65.71,20240805,2.32,N,206560,500,127 억,,175653,N,N,1270,N,00,N 20241119,160851,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7960,0,3,0.00,1508173580,187520,132.94,8120,8220,7900,10340,5580,7960,8042.74,0.77,0,-19490,8266,8112,7916,7762,7566,8190,7840,127,2380,500,5730,10,1,25411736,2023,-132.67,3.64,12,0.74,-60.00,2186.00,10620,20240109,-25.05,4870,20240805,63.45,10620,-25.05,20240109,4870,63.45,20240805,10620,-25.05,20240109,4870,63.45,20240805,2.30,N,206560,500,127 억,,194955,N,N,1270,N,00,N 20241119,150904,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7960,0,3,0.00,1451553940,180411,127.90,8120,8220,7900,10340,5580,7960,8045.82,0.77,0,-21262,8266,8112,7916,7762,7566,8190,7840,127,2380,500,5730,10,1,25411736,2023,-132.67,3.64,12,0.71,-60.00,2186.00,10620,20240109,-25.05,4870,20240805,63.45,10620,-25.05,20240109,4870,63.45,20240805,10620,-25.05,20240109,4870,63.45,20240805,2.30,N,206560,500,127 억,,194955,N,N,3,N,00,N 20241119,140904,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7960,0,3,0.00,1315834490,163334,115.79,8120,8220,7900,10340,5580,7960,8056.10,0.77,0,-22627,8266,8112,7916,7762,7566,8190,7840,127,2380,500,5730,10,1,25411736,2023,-132.67,3.64,12,0.64,-60.00,2186.00,10620,20240109,-25.05,4870,20240805,63.45,10620,-25.05,20240109,4870,63.45,20240805,10620,-25.05,20240109,4870,63.45,20240805,2.30,N,206560,500,127 억,,194955,N,N,3,N,00,N diff --git a/206640/price/prices-20241101.csv b/206640/price/prices-20241101.csv index ed0328bc661a..6c4778513cb7 100644 --- a/206640/price/prices-20241101.csv +++ b/206640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160929,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16100,-130,5,-0.80,1332921900,82116,194.05,16200,16600,15860,21050,11370,16230,16232.18,2.65,0,-15566,16503,16366,16093,15956,15683,16435,16025,235,4820,1000,11680,10,1,23486560,3781,14.57,1.82,12,0.35,1105.00,8846.00,22150,20231220,-27.31,13350,20241022,20.60,21050,-23.52,20240819,13350,20.60,20241022,22150,-27.31,20231220,13350,20.60,20241022,4.83,N,206640,1000,234 억,,622532,N,N,153,N,00,N +20241120,150941,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15910,-320,5,-1.97,1278915170,78739,186.07,16200,16600,15860,21050,11370,16230,16242.46,2.65,0,-13774,16503,16366,16093,15956,15683,16435,16025,235,4820,1000,11680,10,1,23486560,3737,14.40,1.80,12,0.34,1105.00,8846.00,22150,20231220,-28.17,13350,20241022,19.18,21050,-24.42,20240819,13350,19.18,20241022,22150,-28.17,20231220,13350,19.18,20241022,4.83,N,206640,1000,234 억,,622532,N,N,90,N,00,N +20241120,140943,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15880,-350,5,-2.16,1142693860,70189,165.87,16200,16600,15860,21050,11370,16230,16280.24,2.65,0,-10862,16503,16366,16093,15956,15683,16435,16025,235,4820,1000,11680,10,1,23486560,3730,14.37,1.80,12,0.30,1105.00,8846.00,22150,20231220,-28.31,13350,20241022,18.95,21050,-24.56,20240819,13350,18.95,20241022,22150,-28.31,20231220,13350,18.95,20241022,4.83,N,206640,1000,234 억,,622532,N,N,90,N,00,N +20241120,130946,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16160,-70,5,-0.43,960469640,58836,139.04,16200,16600,16040,21050,11370,16230,16324.52,2.65,0,-4501,16503,16366,16093,15956,15683,16435,16025,235,4820,1000,11680,10,1,23486560,3795,14.62,1.83,12,0.25,1105.00,8846.00,22150,20231220,-27.04,13350,20241022,21.05,21050,-23.23,20240819,13350,21.05,20241022,22150,-27.04,20231220,13350,21.05,20241022,4.83,N,206640,1000,234 억,,622532,N,N,90,N,00,N +20241120,120943,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16230,0,3,0.00,814930120,49839,117.78,16200,16600,16040,21050,11370,16230,16351.25,2.65,0,-4896,16503,16366,16093,15956,15683,16435,16025,235,4820,1000,11680,10,1,23486560,3812,14.69,1.83,12,0.21,1105.00,8846.00,22150,20231220,-26.73,13350,20241022,21.57,21050,-22.90,20240819,13350,21.57,20241022,22150,-26.73,20231220,13350,21.57,20241022,4.83,N,206640,1000,234 억,,622532,N,N,90,N,00,N +20241120,110946,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16230,0,3,0.00,717750810,43852,103.63,16200,16600,16040,21050,11370,16230,16367.57,2.65,0,-3718,16503,16366,16093,15956,15683,16435,16025,235,4820,1000,11680,10,1,23486560,3812,14.69,1.83,12,0.19,1105.00,8846.00,22150,20231220,-26.73,13350,20241022,21.57,21050,-22.90,20240819,13350,21.57,20241022,22150,-26.73,20231220,13350,21.57,20241022,4.83,N,206640,1000,234 억,,622532,N,N,90,N,00,N +20241120,100943,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16370,140,2,0.86,547964520,33415,78.97,16200,16600,16040,21050,11370,16230,16398.76,2.65,0,1042,16503,16366,16093,15956,15683,16435,16025,235,4820,1000,11680,10,1,23486560,3845,14.81,1.85,12,0.14,1105.00,8846.00,22150,20231220,-26.09,13350,20241022,22.62,21050,-22.23,20240819,13350,22.62,20241022,22150,-26.09,20231220,13350,22.62,20241022,4.83,N,206640,1000,234 억,,622532,N,N,90,N,00,N +20241120,090943,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16130,-100,5,-0.62,19650050,1218,2.88,16200,16200,16040,21050,11370,16230,16133.05,2.65,0,-326,16503,16366,16093,15956,15683,16435,16025,235,4820,1000,11680,10,1,23486560,3788,14.60,1.82,12,0.01,1105.00,8846.00,22150,20231220,-27.18,13350,20241022,20.82,21050,-23.37,20240819,13350,20.82,20241022,22150,-27.18,20231220,13350,20.82,20241022,4.83,N,206640,1000,234 억,,622532,N,N,90,N,00,N 20241119,160851,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16230,-30,5,-0.18,674086720,42250,63.95,16110,16230,15820,21100,11390,16260,15954.07,2.71,0,-13655,16646,16452,16236,16042,15826,16465,16055,235,4840,1000,11700,10,1,23486560,3812,14.69,1.83,12,0.18,1105.00,8846.00,22150,20231220,-26.73,13350,20241022,21.57,21050,-22.90,20240819,13350,21.57,20241022,22150,-26.73,20231220,13350,21.57,20241022,4.87,N,206640,1000,234 억,,635981,N,N,90,N,00,N 20241119,150905,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15960,-300,5,-1.85,614766710,38575,58.39,16110,16220,15820,21100,11390,16260,15936.92,2.71,0,-13390,16646,16452,16236,16042,15826,16465,16055,235,4840,1000,11700,10,1,23486560,3748,14.44,1.80,12,0.16,1105.00,8846.00,22150,20231220,-27.95,13350,20241022,19.55,21050,-24.18,20240819,13350,19.55,20241022,22150,-27.95,20231220,13350,19.55,20241022,4.87,N,206640,1000,234 억,,635981,N,N,151,N,00,N 20241119,140904,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16000,-260,5,-1.60,541554190,33987,51.45,16110,16220,15820,21100,11390,16260,15934.16,2.71,0,-12349,16646,16452,16236,16042,15826,16465,16055,235,4840,1000,11700,10,1,23486560,3758,14.48,1.81,12,0.14,1105.00,8846.00,22150,20231220,-27.77,13350,20241022,19.85,21050,-23.99,20240819,13350,19.85,20241022,22150,-27.77,20231220,13350,19.85,20241022,4.87,N,206640,1000,234 억,,635981,N,N,151,N,00,N diff --git a/206650/price/prices-20241101.csv b/206650/price/prices-20241101.csv index 3af8dfcd83d8..af8ad4567208 100644 --- a/206650/price/prices-20241101.csv +++ b/206650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13130,-20,5,-0.15,4999968350,379985,50.66,13260,13340,12900,17090,9210,13150,13158.52,10.03,0,-19541,14496,13822,13486,12812,12476,13655,12645,183,3940,500,9730,10,1,36534307,4797,-34.46,4.30,12,1.04,-381.00,3055.00,18800,20241106,-30.16,8740,20231204,50.23,18800,-30.16,20241106,9350,40.43,20240805,18800,-30.16,20241106,8740,50.23,20231204,2.10,N,206650,500,182 억,,3665333,N,N,344,N,00,N +20241120,150941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13060,-90,5,-0.68,4204242110,319187,42.56,13260,13340,12900,17090,9210,13150,13171.72,10.03,0,-27197,14496,13822,13486,12812,12476,13655,12645,183,3940,500,9730,10,1,36534307,4771,-34.28,4.27,12,0.87,-381.00,3055.00,18800,20241106,-30.53,8740,20231204,49.43,18800,-30.53,20241106,9350,39.68,20240805,18800,-30.53,20241106,8740,49.43,20231204,2.10,N,206650,500,182 억,,3665333,N,N,1326,N,00,N +20241120,140943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13230,80,2,0.61,2916074090,220817,29.44,13260,13340,13070,17090,9210,13150,13205.84,10.03,0,-46076,14496,13822,13486,12812,12476,13655,12645,183,3940,500,9730,10,1,36534307,4833,-34.72,4.33,12,0.60,-381.00,3055.00,18800,20241106,-29.63,8740,20231204,51.37,18800,-29.63,20241106,9350,41.50,20240805,18800,-29.63,20241106,8740,51.37,20231204,2.10,N,206650,500,182 억,,3665333,N,N,1326,N,00,N +20241120,130946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13260,110,2,0.84,2568482990,194510,25.93,13260,13340,13070,17090,9210,13150,13204.89,10.03,0,-49569,14496,13822,13486,12812,12476,13655,12645,183,3940,500,9730,10,1,36534307,4844,-34.80,4.34,12,0.53,-381.00,3055.00,18800,20241106,-29.47,8740,20231204,51.72,18800,-29.47,20241106,9350,41.82,20240805,18800,-29.47,20241106,8740,51.72,20231204,2.10,N,206650,500,182 억,,3665333,N,N,1326,N,00,N +20241120,120944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13250,100,2,0.76,2360013440,178769,23.84,13260,13340,13070,17090,9210,13150,13201.47,10.03,0,-48058,14496,13822,13486,12812,12476,13655,12645,183,3940,500,9730,10,1,36534307,4841,-34.78,4.34,12,0.49,-381.00,3055.00,18800,20241106,-29.52,8740,20231204,51.60,18800,-29.52,20241106,9350,41.71,20240805,18800,-29.52,20241106,8740,51.60,20231204,2.10,N,206650,500,182 억,,3665333,N,N,1326,N,00,N +20241120,110946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13190,40,2,0.30,2126253130,161047,21.47,13260,13340,13070,17090,9210,13150,13202.69,10.03,0,-49778,14496,13822,13486,12812,12476,13655,12645,183,3940,500,9730,10,1,36534307,4819,-34.62,4.32,12,0.44,-381.00,3055.00,18800,20241106,-29.84,8740,20231204,50.92,18800,-29.84,20241106,9350,41.07,20240805,18800,-29.84,20241106,8740,50.92,20231204,2.10,N,206650,500,182 억,,3665333,N,N,1326,N,00,N +20241120,100943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13310,160,2,1.22,1729086120,131012,17.47,13260,13340,13070,17090,9210,13150,13197.92,10.03,0,-48642,14496,13822,13486,12812,12476,13655,12645,183,3940,500,9730,10,1,36534307,4863,-34.93,4.36,12,0.36,-381.00,3055.00,18800,20241106,-29.20,8740,20231204,52.29,18800,-29.20,20241106,9350,42.35,20240805,18800,-29.20,20241106,8740,52.29,20231204,2.10,N,206650,500,182 억,,3665333,N,N,1326,N,00,N +20241120,090943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13120,-30,5,-0.23,612640120,46493,6.20,13260,13340,13070,17090,9210,13150,13177.04,10.03,0,-28428,14496,13822,13486,12812,12476,13655,12645,183,3940,500,9730,10,1,36534307,4793,-34.44,4.29,12,0.13,-381.00,3055.00,18800,20241106,-30.21,8740,20231204,50.11,18800,-30.21,20241106,9350,40.32,20240805,18800,-30.21,20241106,8740,50.11,20231204,2.10,N,206650,500,182 억,,3665333,N,N,1326,N,00,N 20241119,160851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13150,-800,5,-5.73,10024594390,743879,128.45,14050,14160,13150,18130,9770,13950,13476.35,9.67,0,132301,14956,14452,14146,13642,13336,14300,13490,183,4180,500,10320,10,1,36534307,4804,-34.51,4.30,12,2.04,-381.00,3055.00,18800,20241106,-30.05,8740,20231204,50.46,18800,-30.05,20241106,9350,40.64,20240805,18800,-30.05,20241106,8740,50.46,20231204,2.14,N,206650,500,182 억,,3534673,N,N,1326,N,00,N 20241119,150905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13220,-730,5,-5.23,9498283720,703955,121.55,14050,14160,13170,18130,9770,13950,13492.49,9.67,0,133678,14956,14452,14146,13642,13336,14300,13490,183,4180,500,10320,10,1,36534307,4830,-34.70,4.33,12,1.93,-381.00,3055.00,18800,20241106,-29.68,8740,20231204,51.26,18800,-29.68,20241106,9350,41.39,20240805,18800,-29.68,20241106,8740,51.26,20231204,2.14,N,206650,500,182 억,,3534673,N,N,2249,N,00,N 20241119,140904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13310,-640,5,-4.59,7805807690,576096,99.48,14050,14160,13270,18130,9770,13950,13549.22,9.67,0,145987,14956,14452,14146,13642,13336,14300,13490,183,4180,500,10320,10,1,36534307,4863,-34.93,4.36,12,1.58,-381.00,3055.00,18800,20241106,-29.20,8740,20231204,52.29,18800,-29.20,20241106,9350,42.35,20240805,18800,-29.20,20241106,8740,52.29,20231204,2.14,N,206650,500,182 억,,3534673,N,N,2249,N,00,N diff --git a/206950/price/prices-20241101.csv b/206950/price/prices-20241101.csv index 75d78c3886f1..ef7ae7d09b93 100644 --- a/206950/price/prices-20241101.csv +++ b/206950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160930,57,100.00,KONEX,,,N,N,N,N, ,N,1950,1,2,0.05,604800,313,12.67,1930,2000,1900,2240,1657,1949,1932.27,0.00,0,0,2376,2162,1981,1767,1586,2072,1677,70,291,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1751,20240828,11.36,3105,-37.20,20240424,1751,11.36,20240828,3105,-37.20,20240424,1751,11.36,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241120,150941,57,100.00,KONEX,,,N,N,N,N, ,N,1950,1,2,0.05,604800,313,12.67,1930,2000,1900,2240,1657,1949,1932.27,0.00,0,0,2376,2162,1981,1767,1586,2072,1677,70,291,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1751,20240828,11.36,3105,-37.20,20240424,1751,11.36,20240828,3105,-37.20,20240424,1751,11.36,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241120,140944,57,100.00,KONEX,,,N,N,N,N, ,N,1950,1,2,0.05,604800,313,12.67,1930,2000,1900,2240,1657,1949,1932.27,0.00,0,0,2376,2162,1981,1767,1586,2072,1677,70,291,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1751,20240828,11.36,3105,-37.20,20240424,1751,11.36,20240828,3105,-37.20,20240424,1751,11.36,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241120,130946,57,100.00,KONEX,,,N,N,N,N, ,N,2000,51,2,2.62,412800,212,8.58,1930,2000,1930,2240,1657,1949,1947.17,0.00,0,0,2376,2162,1981,1767,1586,2072,1677,70,291,500,1200,5,1,14077265,282,4.01,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.59,1751,20240828,14.22,3105,-35.59,20240424,1751,14.22,20240828,3105,-35.59,20240424,1751,14.22,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241120,120944,57,100.00,KONEX,,,N,N,N,N, ,N,2000,51,2,2.62,412800,212,8.58,1930,2000,1930,2240,1657,1949,1947.17,0.00,0,0,2376,2162,1981,1767,1586,2072,1677,70,291,500,1200,5,1,14077265,282,4.01,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.59,1751,20240828,14.22,3105,-35.59,20240424,1751,14.22,20240828,3105,-35.59,20240424,1751,14.22,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241120,110946,57,100.00,KONEX,,,N,N,N,N, ,N,2000,51,2,2.62,412800,212,8.58,1930,2000,1930,2240,1657,1949,1947.17,0.00,0,0,2376,2162,1981,1767,1586,2072,1677,70,291,500,1200,5,1,14077265,282,4.01,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.59,1751,20240828,14.22,3105,-35.59,20240424,1751,14.22,20240828,3105,-35.59,20240424,1751,14.22,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241120,100944,57,100.00,KONEX,,,N,N,N,N, ,N,1930,-19,5,-0.97,308800,160,6.48,1930,1930,1930,2240,1657,1949,1930.00,0.00,0,0,2376,2162,1981,1767,1586,2072,1677,70,291,500,1200,1,1,14077265,272,3.87,1.71,12,0.00,499.00,1128.00,3105,20240424,-37.84,1751,20240828,10.22,3105,-37.84,20240424,1751,10.22,20240828,3105,-37.84,20240424,1751,10.22,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241120,090943,57,100.00,KONEX,,,N,N,N,N, ,N,1930,-19,5,-0.97,308800,160,6.48,1930,1930,1930,2240,1657,1949,1930.00,0.00,0,0,2376,2162,1981,1767,1586,2072,1677,70,291,500,1200,1,1,14077265,272,3.87,1.71,12,0.00,499.00,1128.00,3105,20240424,-37.84,1751,20240828,10.22,3105,-37.84,20240424,1751,10.22,20240828,3105,-37.84,20240424,1751,10.22,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20241119,160851,57,100.00,KONEX,,,N,N,N,N, ,N,1949,-51,5,-2.55,4609702,2471,2331.13,2195,2195,1800,2300,1700,2000,1865.52,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,70,300,500,1240,1,1,14077265,274,3.91,1.73,12,0.02,499.00,1128.00,3105,20240424,-37.23,1751,20240828,11.31,3105,-37.23,20240424,1751,11.31,20240828,3105,-37.23,20240424,1751,11.31,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20241119,150905,57,100.00,KONEX,,,N,N,N,N, ,N,1949,-51,5,-2.55,3566987,1936,1826.42,2195,2195,1800,2300,1700,2000,1842.45,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,70,300,500,1240,1,1,14077265,274,3.91,1.73,12,0.01,499.00,1128.00,3105,20240424,-37.23,1751,20240828,11.31,3105,-37.23,20240424,1751,11.31,20240828,3105,-37.23,20240424,1751,11.31,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20241119,140904,57,100.00,KONEX,,,N,N,N,N, ,N,1949,-51,5,-2.55,3566987,1936,1826.42,2195,2195,1800,2300,1700,2000,1842.45,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,70,300,500,1240,1,1,14077265,274,3.91,1.73,12,0.01,499.00,1128.00,3105,20240424,-37.23,1751,20240828,11.31,3105,-37.23,20240424,1751,11.31,20240828,3105,-37.23,20240424,1751,11.31,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N diff --git a/207490/price/prices-20241101.csv b/207490/price/prices-20241101.csv index 4bd7cbd904e8..64c7b36c633c 100644 --- a/207490/price/prices-20241101.csv +++ b/207490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160930,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241120,150942,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241120,140944,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241120,130947,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241120,120944,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241120,110947,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241120,100944,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241120,090944,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20241119,160852,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20241119,150905,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20241119,140905,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N diff --git a/207760/price/prices-20241101.csv b/207760/price/prices-20241101.csv index 7e34ee28d7e1..ab256bafd5f4 100644 --- a/207760/price/prices-20241101.csv +++ b/207760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160931,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1237,-5,5,-0.40,150824126,121511,64.78,1230,1257,1230,1614,870,1242,1241.24,0.83,0,-17943,1283,1262,1236,1215,1189,1273,1226,83,372,100,790,1,1,83079783,1028,-8.25,1.64,12,0.15,-150.00,752.00,3190,20240220,-61.22,1154,20241115,7.19,3190,-61.22,20240220,1154,7.19,20241115,3190,-61.22,20240220,1154,7.19,20241115,3.69,N,207760,100,83 억,,689528,N,N,411,N,00,N +20241120,150942,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1237,-5,5,-0.40,145452603,117169,62.46,1230,1257,1230,1614,870,1242,1241.39,0.83,0,-16198,1283,1262,1236,1215,1189,1273,1226,83,372,100,790,1,1,83079783,1028,-8.25,1.64,12,0.14,-150.00,752.00,3190,20240220,-61.22,1154,20241115,7.19,3190,-61.22,20240220,1154,7.19,20241115,3190,-61.22,20240220,1154,7.19,20241115,3.69,N,207760,100,83 억,,689528,N,N,990,N,00,N +20241120,140944,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1244,2,2,0.16,135039964,108764,57.98,1230,1257,1230,1614,870,1242,1241.59,0.83,0,-12377,1283,1262,1236,1215,1189,1273,1226,83,372,100,790,1,1,83079783,1034,-8.29,1.65,12,0.13,-150.00,752.00,3190,20240220,-61.00,1154,20241115,7.80,3190,-61.00,20240220,1154,7.80,20241115,3190,-61.00,20240220,1154,7.80,20241115,3.69,N,207760,100,83 억,,689528,N,N,990,N,00,N +20241120,130947,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1247,5,2,0.40,125424988,101011,53.85,1230,1257,1230,1614,870,1242,1241.70,0.83,0,-11427,1283,1262,1236,1215,1189,1273,1226,83,372,100,790,1,1,83079783,1036,-8.31,1.66,12,0.12,-150.00,752.00,3190,20240220,-60.91,1154,20241115,8.06,3190,-60.91,20240220,1154,8.06,20241115,3190,-60.91,20240220,1154,8.06,20241115,3.69,N,207760,100,83 억,,689528,N,N,990,N,00,N +20241120,120945,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1251,9,2,0.72,114395081,92144,49.12,1230,1257,1230,1614,870,1242,1241.48,0.83,0,-14055,1283,1262,1236,1215,1189,1273,1226,83,372,100,790,1,1,83079783,1039,-8.34,1.66,12,0.11,-150.00,752.00,3190,20240220,-60.78,1154,20241115,8.41,3190,-60.78,20240220,1154,8.41,20241115,3190,-60.78,20240220,1154,8.41,20241115,3.69,N,207760,100,83 억,,689528,N,N,990,N,00,N +20241120,110947,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1246,4,2,0.32,104886922,84518,45.06,1230,1257,1230,1614,870,1242,1241.00,0.83,0,-15575,1283,1262,1236,1215,1189,1273,1226,83,372,100,790,1,1,83079783,1035,-8.31,1.66,12,0.10,-150.00,752.00,3190,20240220,-60.94,1154,20241115,7.97,3190,-60.94,20240220,1154,7.97,20241115,3190,-60.94,20240220,1154,7.97,20241115,3.69,N,207760,100,83 억,,689528,N,N,990,N,00,N +20241120,100944,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1240,-2,5,-0.16,93370903,75232,40.11,1230,1257,1230,1614,870,1242,1241.11,0.83,0,-17167,1283,1262,1236,1215,1189,1273,1226,83,372,100,790,1,1,83079783,1030,-8.27,1.65,12,0.09,-150.00,752.00,3190,20240220,-61.13,1154,20241115,7.45,3190,-61.13,20240220,1154,7.45,20241115,3190,-61.13,20240220,1154,7.45,20241115,3.69,N,207760,100,83 억,,689528,N,N,990,N,00,N +20241120,090944,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1245,3,2,0.24,68586192,55238,29.45,1230,1257,1230,1614,870,1242,1241.65,0.83,0,-7557,1283,1262,1236,1215,1189,1273,1226,83,372,100,790,1,1,83079783,1034,-8.30,1.66,12,0.07,-150.00,752.00,3190,20240220,-60.97,1154,20241115,7.89,3190,-60.97,20240220,1154,7.89,20241115,3190,-60.97,20240220,1154,7.89,20241115,3.69,N,207760,100,83 억,,689528,N,N,990,N,00,N 20241119,160852,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1242,0,3,0.00,231588539,186029,95.91,1232,1257,1210,1614,870,1242,1244.91,0.83,0,644,1279,1260,1235,1216,1191,1270,1226,83,372,100,790,1,1,83079783,1032,-8.28,1.65,12,0.22,-150.00,752.00,3190,20240220,-61.07,1154,20241115,7.63,3190,-61.07,20240220,1154,7.63,20241115,3190,-61.07,20240220,1154,7.63,20241115,3.74,N,207760,100,83 억,,688204,N,N,990,N,00,N 20241119,150906,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1244,2,2,0.16,215041384,172716,89.05,1232,1257,1210,1614,870,1242,1245.06,0.83,0,5533,1279,1260,1235,1216,1191,1270,1226,83,372,100,790,1,1,83079783,1034,-8.29,1.65,12,0.21,-150.00,752.00,3190,20240220,-61.00,1154,20241115,7.80,3190,-61.00,20240220,1154,7.80,20241115,3190,-61.00,20240220,1154,7.80,20241115,3.74,N,207760,100,83 억,,688204,N,N,1074,N,00,N 20241119,140905,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1239,-3,5,-0.24,196497582,157750,81.33,1232,1257,1210,1614,870,1242,1245.63,0.83,0,12680,1279,1260,1235,1216,1191,1270,1226,83,372,100,790,1,1,83079783,1029,-8.26,1.65,12,0.19,-150.00,752.00,3190,20240220,-61.16,1154,20241115,7.37,3190,-61.16,20240220,1154,7.37,20241115,3190,-61.16,20240220,1154,7.37,20241115,3.74,N,207760,100,83 억,,688204,N,N,1074,N,00,N diff --git a/207940/price/prices-20241101.csv b/207940/price/prices-20241101.csv index 0ce820b47ba6..8c1898d46f43 100644 --- a/207940/price/prices-20241101.csv +++ b/207940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160931,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,938000,19000,2,2.07,87543089000,93633,125.13,942000,953000,915000,1194000,644000,919000,934950.63,13.28,0,-3297,944333,931666,924333,911666,904333,938000,918000,1779,275000,2500,716820,1000,1,71174000,667612,77.84,6.79,12,0.13,12051.00,138119.00,1113000,20241022,-15.72,698000,20231214,34.38,1113000,-15.72,20241022,721000,30.10,20240530,1113000,-15.72,20241022,698000,34.38,20231214,0.08,N,207940,2500,1779 억,,9448644,N,N,683,N,00,N +20241120,150942,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,937000,18000,2,1.96,78837923000,84345,112.72,942000,953000,915000,1194000,644000,919000,934707.72,13.28,0,-5172,944333,931666,924333,911666,904333,938000,918000,1779,275000,2500,716820,1000,1,71174000,666900,77.75,6.78,12,0.12,12051.00,138119.00,1113000,20241022,-15.81,698000,20231214,34.24,1113000,-15.81,20241022,721000,29.96,20240530,1113000,-15.81,20241022,698000,34.24,20231214,0.08,N,207940,2500,1779 억,,9448644,N,N,480,N,00,N +20241120,140945,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,938000,19000,2,2.07,67909471000,72701,97.15,942000,953000,915000,1194000,644000,919000,934092.67,13.28,0,-4849,944333,931666,924333,911666,904333,938000,918000,1779,275000,2500,716820,1000,1,71174000,667612,77.84,6.79,12,0.10,12051.00,138119.00,1113000,20241022,-15.72,698000,20231214,34.38,1113000,-15.72,20241022,721000,30.10,20240530,1113000,-15.72,20241022,698000,34.38,20231214,0.08,N,207940,2500,1779 억,,9448644,N,N,480,N,00,N +20241120,130947,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,943000,24000,2,2.61,55510608000,59558,79.59,942000,953000,915000,1194000,644000,919000,932042.85,13.28,0,-5892,944333,931666,924333,911666,904333,938000,918000,1779,275000,2500,716820,1000,1,71174000,671171,78.25,6.83,12,0.08,12051.00,138119.00,1113000,20241022,-15.27,698000,20231214,35.10,1113000,-15.27,20241022,721000,30.79,20240530,1113000,-15.27,20241022,698000,35.10,20231214,0.08,N,207940,2500,1779 억,,9448644,N,N,480,N,00,N +20241120,120945,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,937000,18000,2,1.96,47054407000,50545,67.55,942000,953000,915000,1194000,644000,919000,930940.88,13.28,0,-7517,944333,931666,924333,911666,904333,938000,918000,1779,275000,2500,716820,1000,1,71174000,666900,77.75,6.78,12,0.07,12051.00,138119.00,1113000,20241022,-15.81,698000,20231214,34.24,1113000,-15.81,20241022,721000,29.96,20240530,1113000,-15.81,20241022,698000,34.24,20231214,0.08,N,207940,2500,1779 억,,9448644,N,N,480,N,00,N +20241120,110947,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,933000,14000,2,1.52,40201600000,43206,57.74,942000,953000,915000,1194000,644000,919000,930463.36,13.28,0,-8188,944333,931666,924333,911666,904333,938000,918000,1779,275000,2500,716820,1000,1,71174000,664053,77.42,6.76,12,0.06,12051.00,138119.00,1113000,20241022,-16.17,698000,20231214,33.67,1113000,-16.17,20241022,721000,29.40,20240530,1113000,-16.17,20241022,698000,33.67,20231214,0.08,N,207940,2500,1779 억,,9448644,N,N,480,N,00,N +20241120,100945,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,927000,8000,2,0.87,30466335000,32747,43.76,942000,953000,915000,1194000,644000,919000,930354.99,13.28,0,-7946,944333,931666,924333,911666,904333,938000,918000,1779,275000,2500,716820,1000,1,71174000,659783,76.92,6.71,12,0.05,12051.00,138119.00,1113000,20241022,-16.71,698000,20231214,32.81,1113000,-16.71,20241022,721000,28.57,20240530,1113000,-16.71,20241022,698000,32.81,20231214,0.08,N,207940,2500,1779 억,,9448644,N,N,480,N,00,N +20241120,090944,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,931000,12000,2,1.31,13915069000,14800,19.78,942000,953000,930000,1194000,644000,919000,940207.36,13.28,0,-4142,944333,931666,924333,911666,904333,938000,918000,1779,275000,2500,716820,1000,1,71174000,662630,77.25,6.74,12,0.02,12051.00,138119.00,1113000,20241022,-16.35,698000,20231214,33.38,1113000,-16.35,20241022,721000,29.13,20240530,1113000,-16.35,20241022,698000,33.38,20231214,0.08,N,207940,2500,1779 억,,9448644,N,N,480,N,00,N 20241119,160852,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,919000,3000,2,0.33,68766176000,74323,83.79,917000,937000,917000,1190000,642000,916000,925236.22,13.29,0,-9438,943333,929666,918333,904666,893333,936500,911500,1779,274000,2500,714480,1000,1,71174000,654089,76.26,6.65,12,0.10,12051.00,138119.00,1113000,20241022,-17.43,698000,20231214,31.66,1113000,-17.43,20241022,721000,27.46,20240530,1113000,-17.43,20241022,698000,31.66,20231214,0.07,N,207940,2500,1779 억,,9458213,N,N,480,N,00,N 20241119,150906,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,922000,6000,2,0.66,61735663000,66679,75.18,917000,937000,917000,1190000,642000,916000,925863.66,13.29,0,-8236,943333,929666,918333,904666,893333,936500,911500,1779,274000,2500,714480,1000,1,71174000,656224,76.51,6.68,12,0.09,12051.00,138119.00,1113000,20241022,-17.16,698000,20231214,32.09,1113000,-17.16,20241022,721000,27.88,20240530,1113000,-17.16,20241022,698000,32.09,20231214,0.07,N,207940,2500,1779 억,,9458213,N,N,578,N,00,N 20241119,140905,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,927000,11000,2,1.20,51428400000,55529,62.60,917000,937000,917000,1190000,642000,916000,926153.90,13.29,0,-6214,943333,929666,918333,904666,893333,936500,911500,1779,274000,2500,714480,1000,1,71174000,659783,76.92,6.71,12,0.08,12051.00,138119.00,1113000,20241022,-16.71,698000,20231214,32.81,1113000,-16.71,20241022,721000,28.57,20240530,1113000,-16.71,20241022,698000,32.81,20231214,0.07,N,207940,2500,1779 억,,9458213,N,N,578,N,00,N diff --git a/208140/price/prices-20241101.csv b/208140/price/prices-20241101.csv index 9836f98b3aad..eed1a6cb321b 100644 --- a/208140/price/prices-20241101.csv +++ b/208140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160931,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2810,35,2,1.26,314873790,112835,121.59,2775,2810,2755,3605,1945,2775,2790.38,2.02,0,6691,2815,2795,2770,2750,2725,2797,2752,33,830,100,1990,5,1,32684246,918,2.81,0.75,12,0.35,999.00,3733.00,3430,20240425,-18.08,2350,20240909,19.57,3430,-18.08,20240425,2350,19.57,20240909,3430,-18.08,20240425,2350,19.57,20240909,1.98,N,208140,100,32 억,,660462,N,N,170,N,00,N +20241120,150943,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2795,20,2,0.72,298777120,107096,115.41,2775,2805,2755,3605,1945,2775,2789.81,2.02,0,6703,2815,2795,2770,2750,2725,2797,2752,33,830,100,1990,5,1,32684246,914,2.80,0.75,12,0.33,999.00,3733.00,3430,20240425,-18.51,2350,20240909,18.94,3430,-18.51,20240425,2350,18.94,20240909,3430,-18.51,20240425,2350,18.94,20240909,1.98,N,208140,100,32 억,,660462,N,N,41,N,00,N +20241120,140945,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2790,15,2,0.54,251199565,90096,97.09,2775,2805,2755,3605,1945,2775,2788.13,2.02,0,160,2815,2795,2770,2750,2725,2797,2752,33,830,100,1990,5,1,32684246,912,2.79,0.75,12,0.28,999.00,3733.00,3430,20240425,-18.66,2350,20240909,18.72,3430,-18.66,20240425,2350,18.72,20240909,3430,-18.66,20240425,2350,18.72,20240909,1.98,N,208140,100,32 억,,660462,N,N,41,N,00,N +20241120,130948,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2800,25,2,0.90,214218600,76866,82.83,2775,2805,2755,3605,1945,2775,2786.91,2.02,0,-2972,2815,2795,2770,2750,2725,2797,2752,33,830,100,1990,5,1,32684246,915,2.80,0.75,12,0.24,999.00,3733.00,3430,20240425,-18.37,2350,20240909,19.15,3430,-18.37,20240425,2350,19.15,20240909,3430,-18.37,20240425,2350,19.15,20240909,1.98,N,208140,100,32 억,,660462,N,N,41,N,00,N +20241120,120945,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2795,20,2,0.72,155144745,55764,60.09,2775,2800,2755,3605,1945,2775,2782.17,2.02,0,-1951,2815,2795,2770,2750,2725,2797,2752,33,830,100,1990,5,1,32684246,914,2.80,0.75,12,0.17,999.00,3733.00,3430,20240425,-18.51,2350,20240909,18.94,3430,-18.51,20240425,2350,18.94,20240909,3430,-18.51,20240425,2350,18.94,20240909,1.98,N,208140,100,32 억,,660462,N,N,41,N,00,N +20241120,110948,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,10,2,0.36,84100345,30282,32.63,2775,2800,2755,3605,1945,2775,2777.24,2.02,0,-5377,2815,2795,2770,2750,2725,2797,2752,33,830,100,1990,5,1,32684246,910,2.79,0.75,12,0.09,999.00,3733.00,3430,20240425,-18.80,2350,20240909,18.51,3430,-18.80,20240425,2350,18.51,20240909,3430,-18.80,20240425,2350,18.51,20240909,1.98,N,208140,100,32 억,,660462,N,N,41,N,00,N +20241120,100945,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2770,-5,5,-0.18,35815930,12927,13.93,2775,2785,2755,3605,1945,2775,2770.63,2.02,0,-5593,2815,2795,2770,2750,2725,2797,2752,33,830,100,1990,5,1,32684246,905,2.77,0.74,12,0.04,999.00,3733.00,3430,20240425,-19.24,2350,20240909,17.87,3430,-19.24,20240425,2350,17.87,20240909,3430,-19.24,20240425,2350,17.87,20240909,1.98,N,208140,100,32 억,,660462,N,N,41,N,00,N +20241120,090944,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2775,0,3,0.00,3645550,1314,1.42,2775,2775,2770,3605,1945,2775,2774.39,2.02,0,-811,2815,2795,2770,2750,2725,2797,2752,33,830,100,1990,5,1,32684246,907,2.78,0.74,12,0.00,999.00,3733.00,3430,20240425,-19.10,2350,20240909,18.09,3430,-19.10,20240425,2350,18.09,20240909,3430,-19.10,20240425,2350,18.09,20240909,1.98,N,208140,100,32 억,,660462,N,N,41,N,00,N 20241119,160852,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2775,5,2,0.18,255953295,92687,52.13,2775,2790,2745,3600,1940,2770,2761.47,2.12,0,-33524,2856,2812,2781,2737,2706,2797,2722,33,830,100,1990,5,1,32684246,907,2.78,0.74,12,0.28,999.00,3733.00,3430,20240425,-19.10,2350,20240909,18.09,3430,-19.10,20240425,2350,18.09,20240909,3430,-19.10,20240425,2350,18.09,20240909,1.91,N,208140,100,32 억,,693986,N,N,41,N,00,N 20241119,150906,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2765,-5,5,-0.18,236825365,85769,48.24,2775,2790,2745,3600,1940,2770,2761.20,2.12,0,-28981,2856,2812,2781,2737,2706,2797,2722,33,830,100,1990,5,1,32684246,904,2.77,0.74,12,0.26,999.00,3733.00,3430,20240425,-19.39,2350,20240909,17.66,3430,-19.39,20240425,2350,17.66,20240909,3430,-19.39,20240425,2350,17.66,20240909,1.91,N,208140,100,32 억,,693986,N,N,3,N,00,N 20241119,140905,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2765,-5,5,-0.18,207613795,75168,42.27,2775,2790,2745,3600,1940,2770,2762.00,2.12,0,-25038,2856,2812,2781,2737,2706,2797,2722,33,830,100,1990,5,1,32684246,904,2.77,0.74,12,0.23,999.00,3733.00,3430,20240425,-19.39,2350,20240909,17.66,3430,-19.39,20240425,2350,17.66,20240909,3430,-19.39,20240425,2350,17.66,20240909,1.91,N,208140,100,32 억,,693986,N,N,3,N,00,N diff --git a/208340/price/prices-20241101.csv b/208340/price/prices-20241101.csv index 92e0db17a91d..d91d05213073 100644 --- a/208340/price/prices-20241101.csv +++ b/208340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160931,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241120,150943,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241120,140945,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241120,130948,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241120,120945,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241120,110948,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241120,100945,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241120,090945,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20241119,160853,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20241119,150906,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20241119,140906,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N diff --git a/208350/price/prices-20241101.csv b/208350/price/prices-20241101.csv index 9f1ed59df136..c842933a8be9 100644 --- a/208350/price/prices-20241101.csv +++ b/208350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3020,-70,5,-2.27,19984310,6432,49.68,3060,3140,3020,4015,2165,3090,3107.01,0.61,0,-977,3263,3176,3133,3046,3003,3155,3025,44,925,500,2030,5,1,8838549,267,2.26,0.49,12,0.07,1337.00,6161.00,4810,20231215,-37.21,2760,20240805,9.42,4725,-36.08,20240604,2760,9.42,20240805,4810,-37.21,20231215,2760,9.42,20240805,0.00,N,208350,500,44 억,,53793,N,N,0,N,00,N +20241120,150943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,45,2,1.46,16967490,5442,42.03,3060,3140,3060,4015,2165,3090,3117.88,0.61,0,-927,3263,3176,3133,3046,3003,3155,3025,44,925,500,2030,5,1,8838549,277,2.34,0.51,12,0.06,1337.00,6161.00,4810,20231215,-34.82,2760,20240805,13.59,4725,-33.65,20240604,2760,13.59,20240805,4810,-34.82,20231215,2760,13.59,20240805,0.00,N,208350,500,44 억,,53793,N,N,0,N,00,N +20241120,140945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,45,2,1.46,16958150,5439,42.01,3060,3140,3060,4015,2165,3090,3117.88,0.61,0,-926,3263,3176,3133,3046,3003,3155,3025,44,925,500,2030,5,1,8838549,277,2.34,0.51,12,0.06,1337.00,6161.00,4810,20231215,-34.82,2760,20240805,13.59,4725,-33.65,20240604,2760,13.59,20240805,4810,-34.82,20231215,2760,13.59,20240805,0.00,N,208350,500,44 억,,53793,N,N,0,N,00,N +20241120,130948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3120,30,2,0.97,13505620,4339,33.51,3060,3135,3060,4015,2165,3090,3112.61,0.61,0,58,3263,3176,3133,3046,3003,3155,3025,44,925,500,2030,5,1,8838549,276,2.33,0.51,12,0.05,1337.00,6161.00,4810,20231215,-35.14,2760,20240805,13.04,4725,-33.97,20240604,2760,13.04,20240805,4810,-35.14,20231215,2760,13.04,20240805,0.00,N,208350,500,44 억,,53793,N,N,0,N,00,N +20241120,120946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3115,25,2,0.81,2741645,891,6.88,3060,3130,3060,4015,2165,3090,3077.04,0.61,0,-2,3263,3176,3133,3046,3003,3155,3025,44,925,500,2030,5,1,8838549,275,2.33,0.51,12,0.01,1337.00,6161.00,4810,20231215,-35.24,2760,20240805,12.86,4725,-34.07,20240604,2760,12.86,20240805,4810,-35.24,20231215,2760,12.86,20240805,0.00,N,208350,500,44 억,,53793,N,N,0,N,00,N +20241120,110948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3060,-30,5,-0.97,2194445,714,5.51,3060,3130,3060,4015,2165,3090,3073.45,0.61,0,-7,3263,3176,3133,3046,3003,3155,3025,44,925,500,2030,5,1,8838549,270,2.29,0.50,12,0.01,1337.00,6161.00,4810,20231215,-36.38,2760,20240805,10.87,4725,-35.24,20240604,2760,10.87,20240805,4810,-36.38,20231215,2760,10.87,20240805,0.00,N,208350,500,44 억,,53793,N,N,0,N,00,N +20241120,100945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3065,-25,5,-0.81,1452690,473,3.65,3060,3130,3060,4015,2165,3090,3071.23,0.61,0,-6,3263,3176,3133,3046,3003,3155,3025,44,925,500,2030,5,1,8838549,271,2.29,0.50,12,0.01,1337.00,6161.00,4810,20231215,-36.28,2760,20240805,11.05,4725,-35.13,20240604,2760,11.05,20240805,4810,-36.28,20231215,2760,11.05,20240805,0.00,N,208350,500,44 억,,53793,N,N,0,N,00,N +20241120,090945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,40,2,1.29,528920,172,1.33,3060,3130,3060,4015,2165,3090,3075.12,0.61,0,-9,3263,3176,3133,3046,3003,3155,3025,44,925,500,2030,5,1,8838549,277,2.34,0.51,12,0.00,1337.00,6161.00,4810,20231215,-34.93,2760,20240805,13.41,4725,-33.76,20240604,2760,13.41,20240805,4810,-34.93,20231215,2760,13.41,20240805,0.00,N,208350,500,44 억,,53793,N,N,0,N,00,N 20241119,160853,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3090,-50,5,-1.59,40683105,12948,31.56,3185,3220,3090,4080,2200,3140,3142.04,0.59,0,1259,3496,3317,3101,2922,2706,3407,3012,44,940,500,2070,5,1,8838549,273,2.31,0.50,12,0.15,1337.00,6161.00,4810,20231215,-35.76,2760,20240805,11.96,4725,-34.60,20240604,2760,11.96,20240805,4810,-35.76,20231215,2760,11.96,20240805,0.00,N,208350,500,44 억,,52544,N,N,0,N,00,N 20241119,150907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,-5,5,-0.16,36180540,11494,28.01,3185,3220,3125,4080,2200,3140,3147.78,0.59,0,2052,3496,3317,3101,2922,2706,3407,3012,44,940,500,2070,5,1,8838549,277,2.34,0.51,12,0.13,1337.00,6161.00,4810,20231215,-34.82,2760,20240805,13.59,4725,-33.65,20240604,2760,13.59,20240805,4810,-34.82,20231215,2760,13.59,20240805,0.00,N,208350,500,44 억,,52544,N,N,0,N,00,N 20241119,140906,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3170,30,2,0.96,21795675,6904,16.83,3185,3220,3130,4080,2200,3140,3156.96,0.59,0,1150,3496,3317,3101,2922,2706,3407,3012,44,940,500,2070,5,1,8838549,280,2.37,0.51,12,0.08,1337.00,6161.00,4810,20231215,-34.10,2760,20240805,14.86,4725,-32.91,20240604,2760,14.86,20240805,4810,-34.10,20231215,2760,14.86,20240805,0.00,N,208350,500,44 억,,52544,N,N,0,N,00,N diff --git a/208370/price/prices-20241101.csv b/208370/price/prices-20241101.csv index 240438a59d81..c02bbed1e863 100644 --- a/208370/price/prices-20241101.csv +++ b/208370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160932,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4835,495,2,11.41,104162681460,20979290,227.06,4310,5330,4250,5640,3040,4340,4965.29,0.32,0,24265,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,5,1,25740564,1245,22.70,2.06,12,81.50,213.00,2347.00,7790,20231128,-37.93,3425,20241115,41.17,7460,-35.19,20240109,3425,41.17,20241115,7790,-37.93,20231128,3425,41.17,20241115,4.11,N,208370,500,128 억,,81237,N,N,7,N,00,N +20241120,150943,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4850,510,2,11.75,102371161135,20609346,223.06,4310,5330,4250,5640,3040,4340,4967.34,0.32,0,50622,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,5,1,25740564,1248,22.77,2.07,12,80.07,213.00,2347.00,7790,20231128,-37.74,3425,20241115,41.61,7460,-34.99,20240109,3425,41.61,20241115,7790,-37.74,20231128,3425,41.61,20241115,4.11,N,208370,500,128 억,,81237,N,N,0,N,00,N +20241120,140946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4845,505,2,11.64,98143166345,19731918,213.56,4310,5330,4250,5640,3040,4340,4973.95,0.32,0,-48453,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,5,1,25740564,1247,22.75,2.06,12,76.66,213.00,2347.00,7790,20231128,-37.80,3425,20241115,41.46,7460,-35.05,20240109,3425,41.46,20241115,7790,-37.80,20231128,3425,41.46,20241115,4.11,N,208370,500,128 억,,81237,N,N,0,N,00,N +20241120,130948,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4895,555,2,12.79,88799026740,17850201,193.20,4310,5330,4250,5640,3040,4340,4974.82,0.32,0,-62178,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,5,1,25740564,1260,22.98,2.09,12,69.35,213.00,2347.00,7790,20231128,-37.16,3425,20241115,42.92,7460,-34.38,20240109,3425,42.92,20241115,7790,-37.16,20231128,3425,42.92,20241115,4.11,N,208370,500,128 억,,81237,N,N,0,N,00,N +20241120,120946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5160,820,2,18.89,75402226650,15144368,163.91,4310,5330,4250,5640,3040,4340,4979.06,0.32,0,-61414,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,10,1,25740564,1328,24.23,2.20,12,58.83,213.00,2347.00,7790,20231128,-33.76,3425,20241115,50.66,7460,-30.83,20240109,3425,50.66,20241115,7790,-33.76,20231128,3425,50.66,20241115,4.11,N,208370,500,128 억,,81237,N,N,0,N,00,N +20241120,110948,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5210,870,2,20.05,52967935330,10853372,117.47,4310,5210,4250,5640,3040,4340,4880.52,0.32,0,-58519,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,10,1,25740564,1341,24.46,2.22,12,42.16,213.00,2347.00,7790,20231128,-33.12,3425,20241115,52.12,7460,-30.16,20240109,3425,52.12,20241115,7790,-33.12,20231128,3425,52.12,20241115,4.11,N,208370,500,128 억,,81237,Y,N,0,N,00,N +20241120,100946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4795,455,2,10.48,15820110610,3409090,36.90,4310,4890,4250,5640,3040,4340,4640.91,0.32,0,-51519,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,5,1,25740564,1234,22.51,2.04,12,13.24,213.00,2347.00,7790,20231128,-38.45,3425,20241115,40.00,7460,-35.72,20240109,3425,40.00,20241115,7790,-38.45,20231128,3425,40.00,20241115,4.11,N,208370,500,128 억,,81237,N,N,0,N,00,N +20241120,090945,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4340,0,3,0.00,1262251815,292298,3.16,4310,4400,4255,5640,3040,4340,4318.08,0.32,0,29678,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,5,1,25740564,1117,20.38,1.85,12,1.14,213.00,2347.00,7790,20231128,-44.29,3425,20241115,26.72,7460,-41.82,20240109,3425,26.72,20241115,7790,-44.29,20231128,3425,26.72,20241115,4.11,N,208370,500,128 억,,81237,N,N,0,N,00,N 20241119,160853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4340,610,2,16.35,40814934655,9153134,2020.35,3790,4845,3730,4845,2615,3730,4459.28,0.78,0,-110256,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,1117,20.38,1.85,12,35.56,213.00,2347.00,7790,20231128,-44.29,3425,20241115,26.72,7460,-41.82,20240109,3425,26.72,20241115,7790,-44.29,20231128,3425,26.72,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N 20241119,150907,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4425,695,2,18.63,39342462900,8815759,1945.88,3790,4845,3730,4845,2615,3730,4462.74,0.78,0,-105748,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,1139,20.77,1.89,12,34.25,213.00,2347.00,7790,20231128,-43.20,3425,20241115,29.20,7460,-40.68,20240109,3425,29.20,20241115,7790,-43.20,20231128,3425,29.20,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N 20241119,140906,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4470,740,2,19.84,23367808245,5200243,1147.83,3790,4845,3730,4845,2615,3730,4493.60,0.78,0,-137078,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,1151,20.99,1.90,12,20.20,213.00,2347.00,7790,20231128,-42.62,3425,20241115,30.51,7460,-40.08,20240109,3425,30.51,20241115,7790,-42.62,20231128,3425,30.51,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N diff --git a/208640/price/prices-20241101.csv b/208640/price/prices-20241101.csv index 37bdef3f19a3..ffbb37bbaeca 100644 --- a/208640/price/prices-20241101.csv +++ b/208640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,356,-26,5,-6.81,4128113987,11101128,73.27,375,400,340,496,268,382,371.88,0.18,0,101129,454,418,396,360,338,407,349,139,114,100,270,1,1,139240254,496,-4.00,1.90,12,7.97,-89.00,187.00,513,20241118,-30.60,225,20241112,58.22,513,-30.60,20241118,225,58.22,20241112,513,-30.60,20241118,225,58.22,20241112,0.00,N,208640,100,139 억,,255728,N,N,0,N,00,N +20241120,150944,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,340,-42,5,-10.99,4043214239,10858578,71.67,375,400,340,496,268,382,372.34,0.18,0,103010,454,418,396,360,338,407,349,139,114,100,270,1,1,139240254,473,-3.82,1.82,12,7.80,-89.00,187.00,513,20241118,-33.72,225,20241112,51.11,513,-33.72,20241118,225,51.11,20241112,513,-33.72,20241118,225,51.11,20241112,0.00,N,208640,100,139 억,,255728,N,N,0,N,00,N +20241120,140946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,357,-25,5,-6.54,3585833280,9551552,63.04,375,400,355,496,268,382,375.41,0.18,0,16154,454,418,396,360,338,407,349,139,114,100,270,1,1,139240254,497,-4.01,1.91,12,6.86,-89.00,187.00,513,20241118,-30.41,225,20241112,58.67,513,-30.41,20241118,225,58.67,20241112,513,-30.41,20241118,225,58.67,20241112,0.00,N,208640,100,139 억,,255728,N,N,0,N,00,N +20241120,130949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,356,-26,5,-6.81,3455008163,9184365,60.62,375,400,355,496,268,382,376.18,0.18,0,19567,454,418,396,360,338,407,349,139,114,100,270,1,1,139240254,496,-4.00,1.90,12,6.60,-89.00,187.00,513,20241118,-30.60,225,20241112,58.22,513,-30.60,20241118,225,58.22,20241112,513,-30.60,20241118,225,58.22,20241112,0.00,N,208640,100,139 억,,255728,N,N,0,N,00,N +20241120,120946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,362,-20,5,-5.24,3112890376,8231851,54.33,375,400,360,496,268,382,378.15,0.18,0,65957,454,418,396,360,338,407,349,139,114,100,270,1,1,139240254,504,-4.07,1.94,12,5.91,-89.00,187.00,513,20241118,-29.43,225,20241112,60.89,513,-29.43,20241118,225,60.89,20241112,513,-29.43,20241118,225,60.89,20241112,0.00,N,208640,100,139 억,,255728,N,N,0,N,00,N +20241120,110949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,372,-10,5,-2.62,2729913475,7184533,47.42,375,400,362,496,268,382,379.97,0.18,0,11039,454,418,396,360,338,407,349,139,114,100,270,1,1,139240254,518,-4.18,1.99,12,5.16,-89.00,187.00,513,20241118,-27.49,225,20241112,65.33,513,-27.49,20241118,225,65.33,20241112,513,-27.49,20241118,225,65.33,20241112,0.00,N,208640,100,139 억,,255728,N,N,0,N,00,N +20241120,100946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,371,-11,5,-2.88,1257558017,3355226,22.14,375,391,362,496,268,382,374.78,0.18,0,384408,454,418,396,360,338,407,349,139,114,100,270,1,1,139240254,517,-4.17,1.98,12,2.41,-89.00,187.00,513,20241118,-27.68,225,20241112,64.89,513,-27.68,20241118,225,64.89,20241112,513,-27.68,20241118,225,64.89,20241112,0.00,N,208640,100,139 억,,255728,N,N,0,N,00,N +20241120,090945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,388,6,2,1.57,422489307,1098913,7.25,375,391,375,496,268,382,384.49,0.18,0,170546,454,418,396,360,338,407,349,139,114,100,270,1,1,139240254,540,-4.36,2.07,12,0.79,-89.00,187.00,513,20241118,-24.37,225,20241112,72.44,513,-24.37,20241118,225,72.44,20241112,513,-24.37,20241118,225,72.44,20241112,0.00,N,208640,100,139 억,,255728,N,N,0,N,00,N 20241119,160853,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,382,-57,5,-12.98,5956496858,15021527,27.26,414,432,374,570,308,439,396.60,0.23,0,-96018,547,492,458,403,369,476,387,139,131,100,310,1,1,139240254,532,-4.29,2.04,12,10.79,-89.00,187.00,513,20241118,-25.54,225,20241112,69.78,513,-25.54,20241118,225,69.78,20241112,513,-25.54,20241118,225,69.78,20241112,0.00,N,208640,100,139 억,,317871,N,N,0,N,01,N 20241119,150907,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,384,-55,5,-12.53,5810257865,14637842,26.56,414,432,374,570,308,439,396.93,0.23,0,-94786,547,492,458,403,369,476,387,139,131,100,310,1,1,139240254,535,-4.31,2.05,12,10.51,-89.00,187.00,513,20241118,-25.15,225,20241112,70.67,513,-25.15,20241118,225,70.67,20241112,513,-25.15,20241118,225,70.67,20241112,0.00,N,208640,100,139 억,,317871,N,N,0,N,01,N 20241119,140906,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,376,-63,5,-14.35,5231032025,13109848,23.79,414,432,375,570,308,439,399.01,0.23,0,-367,547,492,458,403,369,476,387,139,131,100,310,1,1,139240254,524,-4.22,2.01,12,9.42,-89.00,187.00,513,20241118,-26.71,225,20241112,67.11,513,-26.71,20241118,225,67.11,20241112,513,-26.71,20241118,225,67.11,20241112,0.00,N,208640,100,139 억,,317871,N,N,0,N,01,N diff --git a/208710/price/prices-20241101.csv b/208710/price/prices-20241101.csv index 739956b89ecc..67b512b94d34 100644 --- a/208710/price/prices-20241101.csv +++ b/208710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,394,9,2,2.34,32742753,83203,95.05,386,401,386,500,270,385,393.53,0.29,0,-17144,425,405,395,375,365,400,370,66,115,100,260,1,1,65900664,260,-1.56,0.41,12,0.13,-252.00,972.00,930,20231117,-57.63,370,20241115,6.49,920,-57.17,20240221,370,6.49,20241115,920,-57.17,20240221,370,6.49,20241115,0.47,N,208710,100,65 억,,190499,N,N,0,N,00,N +20241120,150944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,393,8,2,2.08,31357297,79686,91.04,386,401,386,500,270,385,393.51,0.29,0,-16737,425,405,395,375,365,400,370,66,115,100,260,1,1,65900664,259,-1.56,0.40,12,0.12,-252.00,972.00,930,20231117,-57.74,370,20241115,6.22,920,-57.28,20240221,370,6.22,20241115,920,-57.28,20240221,370,6.22,20241115,0.47,N,208710,100,65 억,,190499,N,N,0,N,00,N +20241120,140946,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,393,8,2,2.08,28519421,72466,82.79,386,401,386,500,270,385,393.56,0.29,0,-16731,425,405,395,375,365,400,370,66,115,100,260,1,1,65900664,259,-1.56,0.40,12,0.11,-252.00,972.00,930,20231117,-57.74,370,20241115,6.22,920,-57.28,20240221,370,6.22,20241115,920,-57.28,20240221,370,6.22,20241115,0.47,N,208710,100,65 억,,190499,N,N,0,N,00,N +20241120,130949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,395,10,2,2.60,25040290,63617,72.68,386,401,386,500,270,385,393.61,0.29,0,-16344,425,405,395,375,365,400,370,66,115,100,260,1,1,65900664,260,-1.57,0.41,12,0.10,-252.00,972.00,930,20231117,-57.53,370,20241115,6.76,920,-57.07,20240221,370,6.76,20241115,920,-57.07,20240221,370,6.76,20241115,0.47,N,208710,100,65 억,,190499,N,N,0,N,00,N +20241120,120946,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,388,3,2,0.78,18000733,45682,52.19,386,401,386,500,270,385,394.04,0.29,0,-11949,425,405,395,375,365,400,370,66,115,100,260,1,1,65900664,256,-1.54,0.40,12,0.07,-252.00,972.00,930,20231117,-58.28,370,20241115,4.86,920,-57.83,20240221,370,4.86,20241115,920,-57.83,20240221,370,4.86,20241115,0.47,N,208710,100,65 억,,190499,N,N,0,N,00,N +20241120,110949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,394,9,2,2.34,14260978,36093,41.23,386,401,386,500,270,385,395.12,0.29,0,-11573,425,405,395,375,365,400,370,66,115,100,260,1,1,65900664,260,-1.56,0.41,12,0.05,-252.00,972.00,930,20231117,-57.63,370,20241115,6.49,920,-57.17,20240221,370,6.49,20241115,920,-57.17,20240221,370,6.49,20241115,0.47,N,208710,100,65 억,,190499,N,N,0,N,00,N +20241120,100946,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,397,12,2,3.12,12188269,30808,35.20,386,401,386,500,270,385,395.62,0.29,0,-11592,425,405,395,375,365,400,370,66,115,100,260,1,1,65900664,262,-1.58,0.41,12,0.05,-252.00,972.00,930,20231117,-57.31,370,20241115,7.30,920,-56.85,20240221,370,7.30,20241115,920,-56.85,20240221,370,7.30,20241115,0.47,N,208710,100,65 억,,190499,N,N,0,N,00,N +20241120,090946,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,401,16,2,4.16,6109296,15474,17.68,386,401,386,500,270,385,394.81,0.29,0,-10323,425,405,395,375,365,400,370,66,115,100,260,1,1,65900664,264,-1.59,0.41,12,0.02,-252.00,972.00,930,20231117,-56.88,370,20241115,8.38,920,-56.41,20240221,370,8.38,20241115,920,-56.41,20240221,370,8.38,20241115,0.47,N,208710,100,65 억,,190499,N,N,0,N,00,N 20241119,160854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,385,-2,5,-0.52,34370507,87506,84.57,389,415,385,503,271,387,392.80,0.29,0,-3325,416,401,392,377,368,399,375,66,116,100,270,1,1,65900664,254,-1.53,0.40,12,0.13,-252.00,972.00,930,20231117,-58.60,370,20241115,4.05,920,-58.15,20240221,370,4.05,20241115,920,-58.15,20240221,370,4.05,20241115,0.48,N,208710,100,65 억,,193824,N,N,0,N,00,N 20241119,150907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,388,1,2,0.26,32169809,81814,79.07,389,415,387,503,271,387,393.21,0.29,0,1079,416,401,392,377,368,399,375,66,116,100,270,1,1,65900664,256,-1.54,0.40,12,0.12,-252.00,972.00,930,20231117,-58.28,370,20241115,4.86,920,-57.83,20240221,370,4.86,20241115,920,-57.83,20240221,370,4.86,20241115,0.48,N,208710,100,65 억,,193824,N,N,0,N,00,N 20241119,140907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,393,6,2,1.55,24280461,61496,59.43,389,415,388,503,271,387,394.83,0.29,0,-1451,416,401,392,377,368,399,375,66,116,100,270,1,1,65900664,259,-1.56,0.40,12,0.09,-252.00,972.00,930,20231117,-57.74,370,20241115,6.22,920,-57.28,20240221,370,6.22,20241115,920,-57.28,20240221,370,6.22,20241115,0.48,N,208710,100,65 억,,193824,N,N,0,N,00,N diff --git a/208850/price/prices-20241101.csv b/208850/price/prices-20241101.csv index c1260f59302e..0feffa1b5e38 100644 --- a/208850/price/prices-20241101.csv +++ b/208850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160933,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,1450800,279,279.00,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.01,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241120,150944,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,1450800,279,279.00,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.01,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241120,140947,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,1450800,279,279.00,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.01,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241120,130949,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,1450800,279,279.00,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.01,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241120,120947,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,5980,4420,5200,0.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241120,110949,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,5980,4420,5200,0.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241120,100947,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,5980,4420,5200,0.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241120,090946,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,5980,4420,5200,0.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20241119,160854,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,520000,100,666.67,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20241119,150908,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,520000,100,666.67,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20241119,140907,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,520000,100,666.67,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N diff --git a/208860/price/prices-20241101.csv b/208860/price/prices-20241101.csv index d37a3165cd38..acd763c723a7 100644 --- a/208860/price/prices-20241101.csv +++ b/208860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160933,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231113,0.00,2205,20231113,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241120,150945,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231113,0.00,2205,20231113,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241120,140947,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231113,0.00,2205,20231113,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241120,130949,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231113,0.00,2205,20231113,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241120,120947,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231113,0.00,2205,20231113,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241120,110950,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231113,0.00,2205,20231113,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241120,100947,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231113,0.00,2205,20231113,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241120,090946,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231113,0.00,2205,20231113,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20241119,160854,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231110,0.00,2205,20231110,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20241119,150908,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231110,0.00,2205,20231110,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20241119,140907,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231110,0.00,2205,20231110,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N diff --git a/208890/price/prices-20241101.csv b/208890/price/prices-20241101.csv index 02f4b5df9429..b9d34188cc7e 100644 --- a/208890/price/prices-20241101.csv +++ b/208890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160933,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241120,150945,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241120,140947,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241120,130950,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241120,120947,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241120,110950,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241120,100947,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241120,090947,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20241119,160854,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20241119,150908,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20241119,140908,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N diff --git a/209640/price/prices-20241101.csv b/209640/price/prices-20241101.csv index f89b6a5417b1..75fb0830f48b 100644 --- a/209640/price/prices-20241101.csv +++ b/209640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160934,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12280,-1030,5,-7.74,20090446480,1559493,26.48,13680,13820,12240,17300,9320,13310,12883.16,0.40,0,-28391,16063,14686,13933,12556,11803,14310,12180,72,3990,500,9310,10,1,14221573,1746,18.33,3.30,12,10.97,670.00,3722.00,24000,20241018,-48.83,10760,20241104,14.13,24000,-48.83,20241018,10760,14.13,20241104,24000,-48.83,20241018,10760,14.13,20241104,0.00,N,209640,500,71 억,,56687,N,N,0,N,00,N +20241120,150945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12320,-990,5,-7.44,19249423940,1491040,25.32,13680,13820,12320,17300,9320,13310,12909.85,0.40,0,-26469,16063,14686,13933,12556,11803,14310,12180,72,3990,500,9310,10,1,14221573,1752,18.39,3.31,12,10.48,670.00,3722.00,24000,20241018,-48.67,10760,20241104,14.50,24000,-48.67,20241018,10760,14.50,20241104,24000,-48.67,20241018,10760,14.50,20241104,0.00,N,209640,500,71 억,,56687,N,N,0,N,00,N +20241120,140947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12550,-760,5,-5.71,16861417290,1298705,22.05,13680,13820,12450,17300,9320,13310,12983.05,0.40,0,-14486,16063,14686,13933,12556,11803,14310,12180,72,3990,500,9310,10,1,14221573,1785,18.73,3.37,12,9.13,670.00,3722.00,24000,20241018,-47.71,10760,20241104,16.64,24000,-47.71,20241018,10760,16.64,20241104,24000,-47.71,20241018,10760,16.64,20241104,0.00,N,209640,500,71 억,,56687,N,N,0,N,00,N +20241120,130950,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12530,-780,5,-5.86,15579984570,1197292,20.33,13680,13820,12450,17300,9320,13310,13012.49,0.40,0,-11730,16063,14686,13933,12556,11803,14310,12180,72,3990,500,9310,10,1,14221573,1782,18.70,3.37,12,8.42,670.00,3722.00,24000,20241018,-47.79,10760,20241104,16.45,24000,-47.79,20241018,10760,16.45,20241104,24000,-47.79,20241018,10760,16.45,20241104,0.00,N,209640,500,71 억,,56687,N,N,0,N,00,N +20241120,120948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12710,-600,5,-4.51,14278835260,1093970,18.58,13680,13820,12450,17300,9320,13310,13052.12,0.40,0,-2447,16063,14686,13933,12556,11803,14310,12180,72,3990,500,9310,10,1,14221573,1808,18.97,3.41,12,7.69,670.00,3722.00,24000,20241018,-47.04,10760,20241104,18.12,24000,-47.04,20241018,10760,18.12,20241104,24000,-47.04,20241018,10760,18.12,20241104,0.00,N,209640,500,71 억,,56687,N,N,0,N,00,N +20241120,110950,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12560,-750,5,-5.63,12083533070,919054,15.61,13680,13820,12550,17300,9320,13310,13147.65,0.40,0,2399,16063,14686,13933,12556,11803,14310,12180,72,3990,500,9310,10,1,14221573,1786,18.75,3.37,12,6.46,670.00,3722.00,24000,20241018,-47.67,10760,20241104,16.73,24000,-47.67,20241018,10760,16.73,20241104,24000,-47.67,20241018,10760,16.73,20241104,0.00,N,209640,500,71 억,,56687,N,N,0,N,00,N +20241120,100947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12880,-430,5,-3.23,9326277730,701756,11.92,13680,13820,12600,17300,9320,13310,13289.89,0.40,0,348,16063,14686,13933,12556,11803,14310,12180,72,3990,500,9310,10,1,14221573,1832,19.22,3.46,12,4.93,670.00,3722.00,24000,20241018,-46.33,10760,20241104,19.70,24000,-46.33,20241018,10760,19.70,20241104,24000,-46.33,20241018,10760,19.70,20241104,0.00,N,209640,500,71 억,,56687,N,N,0,N,00,N +20241120,090947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13470,160,2,1.20,2942826420,215338,3.66,13680,13820,13460,17300,9320,13310,13667.40,0.40,0,-11146,16063,14686,13933,12556,11803,14310,12180,72,3990,500,9310,10,1,14221573,1916,20.10,3.62,12,1.51,670.00,3722.00,24000,20241018,-43.88,10760,20241104,25.19,24000,-43.88,20241018,10760,25.19,20241104,24000,-43.88,20241018,10760,25.19,20241104,0.00,N,209640,500,71 억,,56687,N,N,0,N,00,N 20241119,160855,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13310,-690,5,-4.93,84559205330,5824086,57.75,14060,15310,13180,18200,9800,14000,14520.87,0.68,0,-39676,17066,15532,13566,12032,10066,16300,12800,72,4200,500,9800,10,1,14221573,1893,19.87,3.58,12,40.95,670.00,3722.00,24000,20241018,-44.54,10760,20241104,23.70,24000,-44.54,20241018,10760,23.70,20241104,24000,-44.54,20241018,10760,23.70,20241104,0.00,N,209640,500,71 억,,96074,N,N,0,N,00,N 20241119,150909,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13290,-710,5,-5.07,83067543270,5711652,56.64,14060,15310,13270,18200,9800,14000,14544.38,0.68,0,-33874,17066,15532,13566,12032,10066,16300,12800,72,4200,500,9800,10,1,14221573,1890,19.84,3.57,12,40.16,670.00,3722.00,24000,20241018,-44.62,10760,20241104,23.51,24000,-44.62,20241018,10760,23.51,20241104,24000,-44.62,20241018,10760,23.51,20241104,0.00,N,209640,500,71 억,,96074,N,N,0,N,00,N 20241119,140908,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13670,-330,5,-2.36,79077758350,5416356,53.71,14060,15310,13620,18200,9800,14000,14600.81,0.68,0,-51608,17066,15532,13566,12032,10066,16300,12800,72,4200,500,9800,10,1,14221573,1944,20.40,3.67,12,38.09,670.00,3722.00,24000,20241018,-43.04,10760,20241104,27.04,24000,-43.04,20241018,10760,27.04,20241104,24000,-43.04,20241018,10760,27.04,20241104,0.00,N,209640,500,71 억,,96074,N,N,0,N,00,N diff --git a/210120/price/prices-20241101.csv b/210120/price/prices-20241101.csv index 3c308d9508d9..e9df86c65f61 100644 --- a/210120/price/prices-20241101.csv +++ b/210120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160934,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24100,-50,5,-0.21,1145923200,49339,135.08,24150,24700,22000,31350,16950,24150,23223.71,0.00,0,4330,26316,25232,24266,23182,22216,24750,22700,16,7200,500,16420,50,1,3144610,758,-273.86,3.30,12,1.57,-88.00,7313.00,32000,20241112,-24.69,10760,20240902,123.98,32000,-24.69,20241112,10760,123.98,20240902,32000,-24.69,20241112,10760,123.98,20240902,1.26,N,210120,500,15 억,,0,N,N,0,N,00,N +20241120,150945,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,23200,-950,5,-3.93,994072500,42966,117.63,24150,24700,22000,31350,16950,24150,23136.26,0.00,0,7288,26316,25232,24266,23182,22216,24750,22700,16,7200,500,16420,50,1,3144610,730,-263.64,3.17,12,1.37,-88.00,7313.00,32000,20241112,-27.50,10760,20240902,115.61,32000,-27.50,20241112,10760,115.61,20240902,32000,-27.50,20241112,10760,115.61,20240902,1.26,N,210120,500,15 억,,0,N,N,0,N,00,N +20241120,140948,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,23000,-1150,5,-4.76,784385750,33945,92.93,24150,24700,22000,31350,16950,24150,23107.55,0.00,0,5149,26316,25232,24266,23182,22216,24750,22700,16,7200,500,16420,50,1,3144610,723,-261.36,3.15,12,1.08,-88.00,7313.00,32000,20241112,-28.12,10760,20240902,113.75,32000,-28.12,20241112,10760,113.75,20240902,32000,-28.12,20241112,10760,113.75,20240902,1.26,N,210120,500,15 억,,0,N,N,0,N,00,N +20241120,130950,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,22900,-1250,5,-5.18,690161300,29848,81.71,24150,24700,22000,31350,16950,24150,23122.53,0.00,0,4168,26316,25232,24266,23182,22216,24750,22700,16,7200,500,16420,50,1,3144610,720,-260.23,3.13,12,0.95,-88.00,7313.00,32000,20241112,-28.44,10760,20240902,112.83,32000,-28.44,20241112,10760,112.83,20240902,32000,-28.44,20241112,10760,112.83,20240902,1.26,N,210120,500,15 억,,0,N,N,0,N,00,N +20241120,120948,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,23150,-1000,5,-4.14,604763150,26117,71.50,24150,24700,22000,31350,16950,24150,23155.92,0.00,0,3728,26316,25232,24266,23182,22216,24750,22700,16,7200,500,16420,50,1,3144610,728,-263.07,3.17,12,0.83,-88.00,7313.00,32000,20241112,-27.66,10760,20240902,115.15,32000,-27.66,20241112,10760,115.15,20240902,32000,-27.66,20241112,10760,115.15,20240902,1.26,N,210120,500,15 억,,0,N,N,0,N,00,N +20241120,110950,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,23500,-650,5,-2.69,563294450,24329,66.61,24150,24700,22000,31350,16950,24150,23153.21,0.00,0,3846,26316,25232,24266,23182,22216,24750,22700,16,7200,500,16420,50,1,3144610,739,-267.05,3.21,12,0.77,-88.00,7313.00,32000,20241112,-26.56,10760,20240902,118.40,32000,-26.56,20241112,10760,118.40,20240902,32000,-26.56,20241112,10760,118.40,20240902,1.26,N,210120,500,15 억,,0,N,N,0,N,00,N +20241120,100948,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,23000,-1150,5,-4.76,460492350,19863,54.38,24150,24700,22000,31350,16950,24150,23183.42,0.00,0,2173,26316,25232,24266,23182,22216,24750,22700,16,7200,500,16420,50,1,3144610,723,-261.36,3.15,12,0.63,-88.00,7313.00,32000,20241112,-28.12,10760,20240902,113.75,32000,-28.12,20241112,10760,113.75,20240902,32000,-28.12,20241112,10760,113.75,20240902,1.26,N,210120,500,15 억,,0,N,N,0,N,00,N +20241120,090947,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24100,-50,5,-0.21,58131200,2442,6.69,24150,24700,23650,31350,16950,24150,23804.75,0.00,0,571,26316,25232,24266,23182,22216,24750,22700,16,7200,500,16420,50,1,3144610,758,-273.86,3.30,12,0.08,-88.00,7313.00,32000,20241112,-24.69,10760,20240902,123.98,32000,-24.69,20241112,10760,123.98,20240902,32000,-24.69,20241112,10760,123.98,20240902,1.26,N,210120,500,15 억,,0,N,N,0,N,00,N 20241119,160855,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24150,-1100,5,-4.36,877671700,36365,104.10,24550,25350,23300,32800,17700,25250,24135.06,0.00,0,5433,28216,26732,25816,24332,23416,26275,23875,16,7550,500,17170,50,1,3144610,759,-274.43,3.30,12,1.16,-88.00,7313.00,32000,20241112,-24.53,10760,20240902,124.44,32000,-24.53,20241112,10760,124.44,20240902,32000,-24.53,20241112,10760,124.44,20240902,1.24,N,210120,500,15 억,,0,N,N,0,N,00,N 20241119,150909,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24100,-1150,5,-4.55,821437900,34047,97.46,24550,25350,23300,32800,17700,25250,24126.59,0.00,0,5488,28216,26732,25816,24332,23416,26275,23875,16,7550,500,17170,50,1,3144610,758,-273.86,3.30,12,1.08,-88.00,7313.00,32000,20241112,-24.69,10760,20240902,123.98,32000,-24.69,20241112,10760,123.98,20240902,32000,-24.69,20241112,10760,123.98,20240902,1.24,N,210120,500,15 억,,0,N,N,0,N,00,N 20241119,140908,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24200,-1050,5,-4.16,692491700,28674,82.08,24550,25350,23300,32800,17700,25250,24150.51,0.00,0,3801,28216,26732,25816,24332,23416,26275,23875,16,7550,500,17170,50,1,3144610,761,-275.00,3.31,12,0.91,-88.00,7313.00,32000,20241112,-24.38,10760,20240902,124.91,32000,-24.38,20241112,10760,124.91,20240902,32000,-24.38,20241112,10760,124.91,20240902,1.24,N,210120,500,15 억,,0,N,N,0,N,00,N diff --git a/210540/price/prices-20241101.csv b/210540/price/prices-20241101.csv index 35eb2c5f8876..6aec8be27eba 100644 --- a/210540/price/prices-20241101.csv +++ b/210540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160934,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12600,-20,5,-0.16,82335470,6576,67.14,12770,12770,12470,16400,8840,12620,12520.60,7.97,0,-2582,12906,12762,12686,12542,12466,12725,12505,55,3780,500,9080,10,1,11041708,1391,5.06,0.53,12,0.06,2490.00,23906.00,14750,20240723,-14.58,11540,20240124,9.19,14750,-14.58,20240723,11540,9.19,20240124,14750,-14.58,20240723,11540,9.19,20240124,0.95,N,210540,500,55 억,,879844,N,N,0,N,00,N +20241120,150946,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12540,-80,5,-0.63,75559730,6037,61.64,12770,12770,12470,16400,8840,12620,12516.11,7.97,0,-2459,12906,12762,12686,12542,12466,12725,12505,55,3780,500,9080,10,1,11041708,1385,5.04,0.52,12,0.05,2490.00,23906.00,14750,20240723,-14.98,11540,20240124,8.67,14750,-14.98,20240723,11540,8.67,20240124,14750,-14.98,20240723,11540,8.67,20240124,0.95,N,210540,500,55 억,,879844,N,N,0,N,00,N +20241120,140948,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12530,-90,5,-0.71,67132440,5364,54.77,12770,12770,12470,16400,8840,12620,12515.37,7.97,0,-2371,12906,12762,12686,12542,12466,12725,12505,55,3780,500,9080,10,1,11041708,1384,5.03,0.52,12,0.05,2490.00,23906.00,14750,20240723,-15.05,11540,20240124,8.58,14750,-15.05,20240723,11540,8.58,20240124,14750,-15.05,20240723,11540,8.58,20240124,0.95,N,210540,500,55 억,,879844,N,N,0,N,00,N +20241120,130951,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12530,-90,5,-0.71,59607610,4763,48.63,12770,12770,12470,16400,8840,12620,12514.72,7.97,0,-2147,12906,12762,12686,12542,12466,12725,12505,55,3780,500,9080,10,1,11041708,1384,5.03,0.52,12,0.04,2490.00,23906.00,14750,20240723,-15.05,11540,20240124,8.58,14750,-15.05,20240723,11540,8.58,20240124,14750,-15.05,20240723,11540,8.58,20240124,0.95,N,210540,500,55 억,,879844,N,N,0,N,00,N +20241120,120948,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12530,-90,5,-0.71,51913190,4148,42.35,12770,12770,12470,16400,8840,12620,12515.23,7.97,0,-1718,12906,12762,12686,12542,12466,12725,12505,55,3780,500,9080,10,1,11041708,1384,5.03,0.52,12,0.04,2490.00,23906.00,14750,20240723,-15.05,11540,20240124,8.58,14750,-15.05,20240723,11540,8.58,20240124,14750,-15.05,20240723,11540,8.58,20240124,0.95,N,210540,500,55 억,,879844,N,N,0,N,00,N +20241120,110951,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12500,-120,5,-0.95,42449680,3391,34.62,12770,12770,12470,16400,8840,12620,12518.34,7.97,0,-1226,12906,12762,12686,12542,12466,12725,12505,55,3780,500,9080,10,1,11041708,1380,5.02,0.52,12,0.03,2490.00,23906.00,14750,20240723,-15.25,11540,20240124,8.32,14750,-15.25,20240723,11540,8.32,20240124,14750,-15.25,20240723,11540,8.32,20240124,0.95,N,210540,500,55 억,,879844,N,N,0,N,00,N +20241120,100948,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12530,-90,5,-0.71,24275550,1938,19.79,12770,12770,12470,16400,8840,12620,12526.08,7.97,0,-459,12906,12762,12686,12542,12466,12725,12505,55,3780,500,9080,10,1,11041708,1384,5.03,0.52,12,0.02,2490.00,23906.00,14750,20240723,-15.05,11540,20240124,8.58,14750,-15.05,20240723,11540,8.58,20240124,14750,-15.05,20240723,11540,8.58,20240124,0.95,N,210540,500,55 억,,879844,N,N,0,N,00,N +20241120,090948,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12620,0,3,0.00,492610,39,0.40,12770,12770,12600,16400,8840,12620,12631.03,7.97,0,-28,12906,12762,12686,12542,12466,12725,12505,55,3780,500,9080,10,1,11041708,1393,5.07,0.53,12,0.00,2490.00,23906.00,14750,20240723,-14.44,11540,20240124,9.36,14750,-14.44,20240723,11540,9.36,20240124,14750,-14.44,20240723,11540,9.36,20240124,0.95,N,210540,500,55 억,,879844,N,N,0,N,00,N 20241119,160855,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12620,-200,5,-1.56,123920410,9793,33.37,12830,12830,12610,16660,8980,12820,12653.98,7.99,0,-3203,13240,13030,12800,12590,12360,13135,12695,55,3840,500,9230,10,1,11041708,1393,5.07,0.53,12,0.09,2490.00,23906.00,14750,20240723,-14.44,11540,20240124,9.36,14750,-14.44,20240723,11540,9.36,20240124,14750,-14.44,20240723,11540,9.36,20240124,0.98,N,210540,500,55 억,,881830,N,N,4,N,00,N 20241119,150909,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12610,-210,5,-1.64,114793640,9070,30.90,12830,12830,12610,16660,8980,12820,12656.41,7.99,0,-2841,13240,13030,12800,12590,12360,13135,12695,55,3840,500,9230,10,1,11041708,1392,5.06,0.53,12,0.08,2490.00,23906.00,14750,20240723,-14.51,11540,20240124,9.27,14750,-14.51,20240723,11540,9.27,20240124,14750,-14.51,20240723,11540,9.27,20240124,0.98,N,210540,500,55 억,,881830,N,N,4,N,00,N 20241119,140908,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12680,-140,5,-1.09,88926240,7022,23.92,12830,12830,12610,16660,8980,12820,12663.95,7.99,0,-1830,13240,13030,12800,12590,12360,13135,12695,55,3840,500,9230,10,1,11041708,1400,5.09,0.53,12,0.06,2490.00,23906.00,14750,20240723,-14.03,11540,20240124,9.88,14750,-14.03,20240723,11540,9.88,20240124,14750,-14.03,20240723,11540,9.88,20240124,0.98,N,210540,500,55 억,,881830,N,N,4,N,00,N diff --git a/210980/price/prices-20241101.csv b/210980/price/prices-20241101.csv index 326882a48932..3d9f092777f9 100644 --- a/210980/price/prices-20241101.csv +++ b/210980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160934,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7370,-50,5,-0.67,258398270,35137,107.77,7530,7540,7300,9640,5200,7420,7353.86,2.70,0,-11944,7706,7562,7406,7262,7106,7635,7335,186,2220,1000,4600,10,1,18617382,1372,1.73,0.23,12,0.19,4261.00,31495.00,19668,20231208,-62.53,7010,20241115,5.14,18364,-59.87,20240111,7010,5.14,20241115,34700,-78.76,20231208,7010,5.14,20241115,2.13,N,210980,1000,186 억,,502683,N,N,7,N,00,N +20241120,150946,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7330,-90,5,-1.21,241890890,32888,100.87,7530,7540,7300,9640,5200,7420,7354.99,2.70,0,-11247,7706,7562,7406,7262,7106,7635,7335,186,2220,1000,4600,10,1,18617382,1365,1.72,0.23,12,0.18,4261.00,31495.00,19668,20231208,-62.73,7010,20241115,4.56,18364,-60.08,20240111,7010,4.56,20241115,34700,-78.88,20231208,7010,4.56,20241115,2.13,N,210980,1000,186 억,,502683,N,N,8,N,00,N +20241120,140948,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7380,-40,5,-0.54,207238830,28168,86.40,7530,7540,7300,9640,5200,7420,7357.24,2.70,0,-10211,7706,7562,7406,7262,7106,7635,7335,186,2220,1000,4600,10,1,18617382,1374,1.73,0.23,12,0.15,4261.00,31495.00,19668,20231208,-62.48,7010,20241115,5.28,18364,-59.81,20240111,7010,5.28,20241115,34700,-78.73,20231208,7010,5.28,20241115,2.13,N,210980,1000,186 억,,502683,N,N,8,N,00,N +20241120,130951,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7340,-80,5,-1.08,170890570,23221,71.22,7530,7540,7300,9640,5200,7420,7359.31,2.70,0,-8615,7706,7562,7406,7262,7106,7635,7335,186,2220,1000,4600,10,1,18617382,1367,1.72,0.23,12,0.12,4261.00,31495.00,19668,20231208,-62.68,7010,20241115,4.71,18364,-60.03,20240111,7010,4.71,20241115,34700,-78.85,20231208,7010,4.71,20241115,2.13,N,210980,1000,186 억,,502683,N,N,8,N,00,N +20241120,120948,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7350,-70,5,-0.94,134944600,18323,56.20,7530,7540,7300,9640,5200,7420,7364.77,2.70,0,-7463,7706,7562,7406,7262,7106,7635,7335,186,2220,1000,4600,10,1,18617382,1368,1.72,0.23,12,0.10,4261.00,31495.00,19668,20231208,-62.63,7010,20241115,4.85,18364,-59.98,20240111,7010,4.85,20241115,34700,-78.82,20231208,7010,4.85,20241115,2.13,N,210980,1000,186 억,,502683,N,N,8,N,00,N +20241120,110951,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7320,-100,5,-1.35,93456330,12649,38.80,7530,7540,7320,9640,5200,7420,7388.44,2.70,0,-4937,7706,7562,7406,7262,7106,7635,7335,186,2220,1000,4600,10,1,18617382,1363,1.72,0.23,12,0.07,4261.00,31495.00,19668,20231208,-62.78,7010,20241115,4.42,18364,-60.14,20240111,7010,4.42,20241115,34700,-78.90,20231208,7010,4.42,20241115,2.13,N,210980,1000,186 억,,502683,N,N,8,N,00,N +20241120,100948,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7410,-10,5,-0.13,31343500,4222,12.95,7530,7540,7390,9640,5200,7420,7423.85,2.70,0,-3344,7706,7562,7406,7262,7106,7635,7335,186,2220,1000,4600,10,1,18617382,1380,1.74,0.24,12,0.02,4261.00,31495.00,19668,20231208,-62.32,7010,20241115,5.71,18364,-59.65,20240111,7010,5.71,20241115,34700,-78.65,20231208,7010,5.71,20241115,2.13,N,210980,1000,186 억,,502683,N,N,8,N,00,N +20241120,090948,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7400,-20,5,-0.27,12700700,1709,5.24,7530,7540,7400,9640,5200,7420,7431.66,2.70,0,-1447,7706,7562,7406,7262,7106,7635,7335,186,2220,1000,4600,10,1,18617382,1378,1.74,0.23,12,0.01,4261.00,31495.00,19668,20231208,-62.38,7010,20241115,5.56,18364,-59.70,20240111,7010,5.56,20241115,34700,-78.67,20231208,7010,5.56,20241115,2.13,N,210980,1000,186 억,,502683,N,N,8,N,00,N 20241119,160855,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7420,120,2,1.64,241266360,32570,25.07,7250,7550,7250,9490,5110,7300,7407.63,2.66,0,7529,8140,7720,7470,7050,6800,7930,7260,186,2190,1000,4520,10,1,18617382,1381,1.74,0.24,12,0.17,4261.00,31495.00,19668,20231208,-62.27,7010,20241115,5.85,18364,-59.59,20240111,7010,5.85,20241115,34700,-78.62,20231208,7010,5.85,20241115,2.18,N,210980,1000,186 억,,494916,N,N,8,N,00,N 20241119,150909,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7340,40,2,0.55,224786830,30337,23.35,7250,7550,7250,9490,5110,7300,7409.66,2.66,0,6676,8140,7720,7470,7050,6800,7930,7260,186,2190,1000,4520,10,1,18617382,1367,1.72,0.23,12,0.16,4261.00,31495.00,19668,20231208,-62.68,7010,20241115,4.71,18364,-60.03,20240111,7010,4.71,20241115,34700,-78.85,20231208,7010,4.71,20241115,2.18,N,210980,1000,186 억,,494916,N,N,18,N,00,N 20241119,140909,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7410,110,2,1.51,176988980,23833,18.34,7250,7550,7250,9490,5110,7300,7426.21,2.66,0,5482,8140,7720,7470,7050,6800,7930,7260,186,2190,1000,4520,10,1,18617382,1380,1.74,0.24,12,0.13,4261.00,31495.00,19668,20231208,-62.32,7010,20241115,5.71,18364,-59.65,20240111,7010,5.71,20241115,34700,-78.65,20231208,7010,5.71,20241115,2.18,N,210980,1000,186 억,,494916,N,N,18,N,00,N diff --git a/211050/price/prices-20241101.csv b/211050/price/prices-20241101.csv index 420d82ae0b55..25bb400a70b7 100644 --- a/211050/price/prices-20241101.csv +++ b/211050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,-210,5,-3.43,1111734980,187874,78.34,5990,6130,5840,7960,4300,6130,5917.44,1.88,0,-1485,6563,6346,6173,5956,5783,6260,5870,51,1830,100,4410,10,1,51379800,3042,10.31,3.05,12,0.37,574.00,1943.00,6690,20241115,-11.51,2630,20231113,125.10,6690,-11.51,20241115,3052,93.97,20240102,24600,-75.93,20240412,4120,43.69,20240805,0.57,N,211050,100,51 억,,966250,N,N,2,N,00,N +20241120,150946,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,-230,5,-3.75,1052108340,177796,74.14,5990,6130,5840,7960,4300,6130,5917.50,1.88,0,2594,6563,6346,6173,5956,5783,6260,5870,51,1830,100,4410,10,1,51379800,3031,10.28,3.04,12,0.35,574.00,1943.00,6690,20241115,-11.81,2630,20231113,124.33,6690,-11.81,20241115,3052,93.32,20240102,24600,-76.02,20240412,4120,43.20,20240805,0.57,N,211050,100,51 억,,966250,N,N,2,N,00,N +20241120,140949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5940,-190,5,-3.10,1019643810,172318,71.85,5990,6130,5840,7960,4300,6130,5917.22,1.88,0,2595,6563,6346,6173,5956,5783,6260,5870,51,1830,100,4410,10,1,51379800,3052,10.35,3.06,12,0.34,574.00,1943.00,6690,20241115,-11.21,2630,20231113,125.86,6690,-11.21,20241115,3052,94.63,20240102,24600,-75.85,20240412,4120,44.17,20240805,0.57,N,211050,100,51 억,,966250,N,N,2,N,00,N +20241120,130951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,-170,5,-2.77,973643400,164577,68.62,5990,6130,5840,7960,4300,6130,5916.04,1.88,0,5510,6563,6346,6173,5956,5783,6260,5870,51,1830,100,4410,10,1,51379800,3062,10.38,3.07,12,0.32,574.00,1943.00,6690,20241115,-10.91,2630,20231113,126.62,6690,-10.91,20241115,3052,95.28,20240102,24600,-75.77,20240412,4120,44.66,20240805,0.57,N,211050,100,51 억,,966250,N,N,2,N,00,N +20241120,120949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5860,-270,5,-4.40,829158940,140286,58.50,5990,6130,5840,7960,4300,6130,5910.49,1.88,0,6737,6563,6346,6173,5956,5783,6260,5870,51,1830,100,4410,10,1,51379800,3011,10.21,3.02,12,0.27,574.00,1943.00,6690,20241115,-12.41,2630,20231113,122.81,6690,-12.41,20241115,3052,92.01,20240102,24600,-76.18,20240412,4120,42.23,20240805,0.57,N,211050,100,51 억,,966250,N,N,2,N,00,N +20241120,110951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5890,-240,5,-3.92,658496430,111318,46.42,5990,6130,5840,7960,4300,6130,5915.45,1.88,0,10536,6563,6346,6173,5956,5783,6260,5870,51,1830,100,4410,10,1,51379800,3026,10.26,3.03,12,0.22,574.00,1943.00,6690,20241115,-11.96,2630,20231113,123.95,6690,-11.96,20241115,3052,92.99,20240102,24600,-76.06,20240412,4120,42.96,20240805,0.57,N,211050,100,51 억,,966250,N,N,2,N,00,N +20241120,100949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,-200,5,-3.26,530088920,89508,37.32,5990,6130,5840,7960,4300,6130,5922.25,1.88,0,16249,6563,6346,6173,5956,5783,6260,5870,51,1830,100,4410,10,1,51379800,3047,10.33,3.05,12,0.17,574.00,1943.00,6690,20241115,-11.36,2630,20231113,125.48,6690,-11.36,20241115,3052,94.30,20240102,24600,-75.89,20240412,4120,43.93,20240805,0.57,N,211050,100,51 억,,966250,N,N,2,N,00,N +20241120,090948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,-220,5,-3.59,217164620,36358,15.16,5990,6130,5880,7960,4300,6130,5972.95,1.88,0,14472,6563,6346,6173,5956,5783,6260,5870,51,1830,100,4410,10,1,51379800,3037,10.30,3.04,12,0.07,574.00,1943.00,6690,20241115,-11.66,2630,20231113,124.71,6690,-11.66,20241115,3052,93.64,20240102,24600,-75.98,20240412,4120,43.45,20240805,0.57,N,211050,100,51 억,,966250,N,N,2,N,00,N 20241119,160856,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,-260,5,-4.07,1462446060,238672,83.78,6390,6390,6000,8300,4480,6390,6127.43,1.92,0,-22650,6643,6516,6413,6286,6183,6465,6235,51,1910,100,4600,10,1,51379800,3150,10.68,3.15,12,0.46,574.00,1943.00,6690,20241115,-8.37,2630,20231113,133.08,6690,-8.37,20241115,3052,100.85,20240102,24600,-75.08,20240412,4120,48.79,20240805,0.48,N,211050,100,51 억,,985840,N,N,2,N,00,N 20241119,150910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,-310,5,-4.85,1423570480,232302,81.55,6390,6390,6000,8300,4480,6390,6128.10,1.92,0,-19605,6643,6516,6413,6286,6183,6465,6235,51,1910,100,4600,10,1,51379800,3124,10.59,3.13,12,0.45,574.00,1943.00,6690,20241115,-9.12,2630,20231113,131.18,6690,-9.12,20241115,3052,99.21,20240102,24600,-75.28,20240412,4120,47.57,20240805,0.48,N,211050,100,51 억,,985840,N,N,5,N,00,N 20241119,140909,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,-320,5,-5.01,1265269430,206081,72.34,6390,6390,6000,8300,4480,6390,6139.67,1.92,0,-12375,6643,6516,6413,6286,6183,6465,6235,51,1910,100,4600,10,1,51379800,3119,10.57,3.12,12,0.40,574.00,1943.00,6690,20241115,-9.27,2630,20231113,130.80,6690,-9.27,20241115,3052,98.89,20240102,24600,-75.33,20240412,4120,47.33,20240805,0.48,N,211050,100,51 억,,985840,N,N,5,N,00,N diff --git a/211270/price/prices-20241101.csv b/211270/price/prices-20241101.csv index 62b64e468acc..20580a316574 100644 --- a/211270/price/prices-20241101.csv +++ b/211270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160935,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13840,-1510,5,-9.84,17842910590,1244050,25.39,15440,15450,13780,19950,10750,15350,14340.90,0.00,0,-39476,18010,16680,15840,14510,13670,17345,15175,75,4600,500,11050,10,1,15082304,2087,19.86,2.04,12,8.25,697.00,6769.00,20500,20240516,-32.49,9600,20240909,44.17,20500,-32.49,20240516,9600,44.17,20240909,20500,-32.49,20240516,9600,44.17,20240909,3.81,N,211270,500,75 억,,0,N,N,412,N,00,N +20241120,150947,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,13820,-1530,5,-9.97,16860460600,1172977,23.94,15440,15450,13810,19950,10750,15350,14369.59,0.00,0,-40336,18010,16680,15840,14510,13670,17345,15175,75,4600,500,11050,10,1,15082304,2084,19.83,2.04,12,7.78,697.00,6769.00,20500,20240516,-32.59,9600,20240909,43.96,20500,-32.59,20240516,9600,43.96,20240909,20500,-32.59,20240516,9600,43.96,20240909,3.81,N,211270,500,75 억,,0,N,N,106,N,00,N +20241120,140949,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,14030,-1320,5,-8.60,15316894960,1062146,21.68,15440,15450,13930,19950,10750,15350,14415.99,0.00,0,-39932,18010,16680,15840,14510,13670,17345,15175,75,4600,500,11050,10,1,15082304,2116,20.13,2.07,12,7.04,697.00,6769.00,20500,20240516,-31.56,9600,20240909,46.15,20500,-31.56,20240516,9600,46.15,20240909,20500,-31.56,20240516,9600,46.15,20240909,3.81,N,211270,500,75 억,,0,N,N,106,N,00,N +20241120,130952,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,14030,-1320,5,-8.60,14157586710,979436,19.99,15440,15450,14000,19950,10750,15350,14449.91,0.00,0,-39207,18010,16680,15840,14510,13670,17345,15175,75,4600,500,11050,10,1,15082304,2116,20.13,2.07,12,6.49,697.00,6769.00,20500,20240516,-31.56,9600,20240909,46.15,20500,-31.56,20240516,9600,46.15,20240909,20500,-31.56,20240516,9600,46.15,20240909,3.81,N,211270,500,75 억,,0,N,N,106,N,00,N +20241120,120949,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,14100,-1250,5,-8.14,13468031430,930424,18.99,15440,15450,14000,19950,10750,15350,14470.08,0.00,0,-35072,18010,16680,15840,14510,13670,17345,15175,75,4600,500,11050,10,1,15082304,2127,20.23,2.08,12,6.17,697.00,6769.00,20500,20240516,-31.22,9600,20240909,46.88,20500,-31.22,20240516,9600,46.88,20240909,20500,-31.22,20240516,9600,46.88,20240909,3.81,N,211270,500,75 억,,0,N,N,106,N,00,N +20241120,110952,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,14060,-1290,5,-8.40,12650293040,872120,17.80,15440,15450,14000,19950,10750,15350,14499.99,0.00,0,-38552,18010,16680,15840,14510,13670,17345,15175,75,4600,500,11050,10,1,15082304,2121,20.17,2.08,12,5.78,697.00,6769.00,20500,20240516,-31.41,9600,20240909,46.46,20500,-31.41,20240516,9600,46.46,20240909,20500,-31.41,20240516,9600,46.46,20240909,3.81,N,211270,500,75 억,,0,N,N,106,N,00,N +20241120,100949,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,14070,-1280,5,-8.34,11118075880,763280,15.58,15440,15450,14030,19950,10750,15350,14560.63,0.00,0,-31433,18010,16680,15840,14510,13670,17345,15175,75,4600,500,11050,10,1,15082304,2122,20.19,2.08,12,5.06,697.00,6769.00,20500,20240516,-31.37,9600,20240909,46.56,20500,-31.37,20240516,9600,46.56,20240909,20500,-31.37,20240516,9600,46.56,20240909,3.81,N,211270,500,75 억,,0,N,N,106,N,00,N +20241120,090948,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,14700,-650,5,-4.23,4119178860,275970,5.63,15440,15450,14630,19950,10750,15350,14917.78,0.00,0,-12314,18010,16680,15840,14510,13670,17345,15175,75,4600,500,11050,10,1,15082304,2217,21.09,2.17,12,1.83,697.00,6769.00,20500,20240516,-28.29,9600,20240909,53.12,20500,-28.29,20240516,9600,53.12,20240909,20500,-28.29,20240516,9600,53.12,20240909,3.81,N,211270,500,75 억,,0,N,N,106,N,00,N 20241119,160856,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15350,140,2,0.92,79134673860,4876871,543.83,15210,17170,15000,19770,10650,15210,16227.90,0.00,0,24314,16463,15836,15463,14836,14463,15650,14650,75,4560,500,10950,10,1,15082304,2315,22.02,2.27,12,32.34,697.00,6769.00,20500,20240516,-25.12,9600,20240909,59.90,20500,-25.12,20240516,9600,59.90,20240909,20500,-25.12,20240516,9600,59.90,20240909,4.03,N,211270,500,75 억,,0,N,N,106,N,00,N 20241119,150910,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15470,260,2,1.71,78096430210,4809444,536.31,15210,17170,15000,19770,10650,15210,16238.15,0.00,0,22986,16463,15836,15463,14836,14463,15650,14650,75,4560,500,10950,10,1,15082304,2333,22.20,2.29,12,31.89,697.00,6769.00,20500,20240516,-24.54,9600,20240909,61.15,20500,-24.54,20240516,9600,61.15,20240909,20500,-24.54,20240516,9600,61.15,20240909,4.03,N,211270,500,75 억,,0,N,N,267,N,00,N 20241119,140909,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15340,130,2,0.85,75684767370,4652573,518.82,15210,17170,15000,19770,10650,15210,16267.30,0.00,0,10705,16463,15836,15463,14836,14463,15650,14650,75,4560,500,10950,10,1,15082304,2314,22.01,2.27,12,30.85,697.00,6769.00,20500,20240516,-25.17,9600,20240909,59.79,20500,-25.17,20240516,9600,59.79,20240909,20500,-25.17,20240516,9600,59.79,20240909,4.03,N,211270,500,75 억,,0,N,N,267,N,00,N diff --git a/212310/price/prices-20241101.csv b/212310/price/prices-20241101.csv index 3c1ae43ab6fd..7a2a26aa5303 100644 --- a/212310/price/prices-20241101.csv +++ b/212310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160935,57,100.00,KONEX,,,N,N,N,N, ,N,964,9,2,0.94,1390800,1709,39.61,813,997,812,1098,812,955,813.81,0.00,0,0,1084,1019,934,869,784,977,827,53,143,500,570,1,1,10587170,102,-3.04,0.70,12,0.02,-317.00,1373.00,4000,20231218,-75.90,802,20241113,20.20,3595,-73.18,20240226,802,20.20,20241113,4000,-75.90,20231218,802,20.20,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241120,150947,57,100.00,KONEX,,,N,N,N,N, ,N,964,9,2,0.94,1390800,1709,39.61,813,997,812,1098,812,955,813.81,0.00,0,0,1084,1019,934,869,784,977,827,53,143,500,570,1,1,10587170,102,-3.04,0.70,12,0.02,-317.00,1373.00,4000,20231218,-75.90,802,20241113,20.20,3595,-73.18,20240226,802,20.20,20241113,4000,-75.90,20231218,802,20.20,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241120,140949,57,100.00,KONEX,,,N,N,N,N, ,N,964,9,2,0.94,1390800,1709,39.61,813,997,812,1098,812,955,813.81,0.00,0,0,1084,1019,934,869,784,977,827,53,143,500,570,1,1,10587170,102,-3.04,0.70,12,0.02,-317.00,1373.00,4000,20231218,-75.90,802,20241113,20.20,3595,-73.18,20240226,802,20.20,20241113,4000,-75.90,20231218,802,20.20,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241120,130952,57,100.00,KONEX,,,N,N,N,N, ,N,964,9,2,0.94,1390800,1709,39.61,813,997,812,1098,812,955,813.81,0.00,0,0,1084,1019,934,869,784,977,827,53,143,500,570,1,1,10587170,102,-3.04,0.70,12,0.02,-317.00,1373.00,4000,20231218,-75.90,802,20241113,20.20,3595,-73.18,20240226,802,20.20,20241113,4000,-75.90,20231218,802,20.20,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241120,120949,57,100.00,KONEX,,,N,N,N,N, ,N,978,23,2,2.41,554845,680,15.76,813,997,813,1098,812,955,815.95,0.00,0,0,1084,1019,934,869,784,977,827,53,143,500,570,1,1,10587170,104,-3.09,0.71,12,0.01,-317.00,1373.00,4000,20231218,-75.55,802,20241113,21.95,3595,-72.80,20240226,802,21.95,20241113,4000,-75.55,20231218,802,21.95,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241120,110952,57,100.00,KONEX,,,N,N,N,N, ,N,978,23,2,2.41,554845,680,15.76,813,997,813,1098,812,955,815.95,0.00,0,0,1084,1019,934,869,784,977,827,53,143,500,570,1,1,10587170,104,-3.09,0.71,12,0.01,-317.00,1373.00,4000,20231218,-75.55,802,20241113,21.95,3595,-72.80,20240226,802,21.95,20241113,4000,-75.55,20231218,802,21.95,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241120,100949,57,100.00,KONEX,,,N,N,N,N, ,N,978,23,2,2.41,554845,680,15.76,813,997,813,1098,812,955,815.95,0.00,0,0,1084,1019,934,869,784,977,827,53,143,500,570,1,1,10587170,104,-3.09,0.71,12,0.01,-317.00,1373.00,4000,20231218,-75.55,802,20241113,21.95,3595,-72.80,20240226,802,21.95,20241113,4000,-75.55,20231218,802,21.95,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241120,090949,57,100.00,KONEX,,,N,N,N,N, ,N,997,42,2,4.40,553054,678,15.71,813,997,813,1098,812,955,815.71,0.00,0,0,1084,1019,934,869,784,977,827,53,143,500,570,1,1,10587170,106,-3.15,0.73,12,0.01,-317.00,1373.00,4000,20231218,-75.07,802,20241113,24.31,3595,-72.27,20240226,802,24.31,20241113,4000,-75.07,20231218,802,24.31,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20241119,160856,57,100.00,KONEX,,,N,N,N,N, ,N,955,-42,5,-4.21,3685841,4315,153.94,999,999,849,1146,848,997,854.19,0.00,0,0,1231,1113,982,864,733,1048,799,53,149,500,590,1,1,10587170,101,-3.01,0.70,12,0.04,-317.00,1373.00,4000,20231218,-76.12,802,20241113,19.08,3595,-73.44,20240226,802,19.08,20241113,4000,-76.12,20231218,802,19.08,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20241119,150910,57,100.00,KONEX,,,N,N,N,N, ,N,966,-31,5,-3.11,3673426,4302,153.48,999,999,849,1146,848,997,853.89,0.00,0,0,1231,1113,982,864,733,1048,799,53,149,500,590,1,1,10587170,102,-3.05,0.70,12,0.04,-317.00,1373.00,4000,20231218,-75.85,802,20241113,20.45,3595,-73.13,20240226,802,20.45,20241113,4000,-75.85,20231218,802,20.45,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20241119,140909,57,100.00,KONEX,,,N,N,N,N, ,N,966,-31,5,-3.11,3673426,4302,153.48,999,999,849,1146,848,997,853.89,0.00,0,0,1231,1113,982,864,733,1048,799,53,149,500,590,1,1,10587170,102,-3.05,0.70,12,0.04,-317.00,1373.00,4000,20231218,-75.85,802,20241113,20.45,3595,-73.13,20240226,802,20.45,20241113,4000,-75.85,20231218,802,20.45,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N diff --git a/212560/price/prices-20241101.csv b/212560/price/prices-20241101.csv index e83e362d96c5..00b10cb74b1a 100644 --- a/212560/price/prices-20241101.csv +++ b/212560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160936,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7460,-60,5,-0.80,101659790,13687,38.30,7520,7640,7370,9770,5270,7520,7427.46,1.30,0,64,7853,7686,7443,7276,7033,7770,7360,39,2250,500,5260,10,1,7874963,587,4.93,0.55,12,0.17,1514.00,13688.00,13800,20231221,-45.94,6340,20240805,17.67,12240,-39.05,20240319,6340,17.67,20240805,13800,-45.94,20231221,6340,17.67,20240805,1.82,N,212560,500,39 억,,102441,N,N,0,N,00,N +20241120,150947,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7470,-50,5,-0.66,100779280,13569,37.97,7520,7640,7370,9770,5270,7520,7427.17,1.30,0,70,7853,7686,7443,7276,7033,7770,7360,39,2250,500,5260,10,1,7874963,588,4.93,0.55,12,0.17,1514.00,13688.00,13800,20231221,-45.87,6340,20240805,17.82,12240,-38.97,20240319,6340,17.82,20240805,13800,-45.87,20231221,6340,17.82,20240805,1.82,N,212560,500,39 억,,102441,N,N,0,N,00,N +20241120,140949,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7460,-60,5,-0.80,95630310,12879,36.04,7520,7640,7370,9770,5270,7520,7425.29,1.30,0,-188,7853,7686,7443,7276,7033,7770,7360,39,2250,500,5260,10,1,7874963,587,4.93,0.55,12,0.16,1514.00,13688.00,13800,20231221,-45.94,6340,20240805,17.67,12240,-39.05,20240319,6340,17.67,20240805,13800,-45.94,20231221,6340,17.67,20240805,1.82,N,212560,500,39 억,,102441,N,N,0,N,00,N +20241120,130952,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7480,-40,5,-0.53,88618160,11936,33.40,7520,7640,7370,9770,5270,7520,7424.44,1.30,0,-479,7853,7686,7443,7276,7033,7770,7360,39,2250,500,5260,10,1,7874963,589,4.94,0.55,12,0.15,1514.00,13688.00,13800,20231221,-45.80,6340,20240805,17.98,12240,-38.89,20240319,6340,17.98,20240805,13800,-45.80,20231221,6340,17.98,20240805,1.82,N,212560,500,39 억,,102441,N,N,0,N,00,N +20241120,120950,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7480,-40,5,-0.53,82771380,11155,31.21,7520,7640,7370,9770,5270,7520,7420.11,1.30,0,-493,7853,7686,7443,7276,7033,7770,7360,39,2250,500,5260,10,1,7874963,589,4.94,0.55,12,0.14,1514.00,13688.00,13800,20231221,-45.80,6340,20240805,17.98,12240,-38.89,20240319,6340,17.98,20240805,13800,-45.80,20231221,6340,17.98,20240805,1.82,N,212560,500,39 억,,102441,N,N,0,N,00,N +20241120,110952,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7470,-50,5,-0.66,79125970,10668,29.85,7520,7640,7370,9770,5270,7520,7417.13,1.30,0,-770,7853,7686,7443,7276,7033,7770,7360,39,2250,500,5260,10,1,7874963,588,4.93,0.55,12,0.14,1514.00,13688.00,13800,20231221,-45.87,6340,20240805,17.82,12240,-38.97,20240319,6340,17.82,20240805,13800,-45.87,20231221,6340,17.82,20240805,1.82,N,212560,500,39 억,,102441,N,N,0,N,00,N +20241120,100949,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7470,-50,5,-0.66,15728510,2110,5.90,7520,7640,7380,9770,5270,7520,7454.27,1.30,0,-36,7853,7686,7443,7276,7033,7770,7360,39,2250,500,5260,10,1,7874963,588,4.93,0.55,12,0.03,1514.00,13688.00,13800,20231221,-45.87,6340,20240805,17.82,12240,-38.97,20240319,6340,17.82,20240805,13800,-45.87,20231221,6340,17.82,20240805,1.82,N,212560,500,39 억,,102441,N,N,0,N,00,N +20241120,090949,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7500,-20,5,-0.27,972420,129,0.36,7520,7570,7500,9770,5270,7520,7538.14,1.30,0,-49,7853,7686,7443,7276,7033,7770,7360,39,2250,500,5260,10,1,7874963,591,4.95,0.55,12,0.00,1514.00,13688.00,13800,20231221,-45.65,6340,20240805,18.30,12240,-38.73,20240319,6340,18.30,20240805,13800,-45.65,20231221,6340,18.30,20240805,1.82,N,212560,500,39 억,,102441,N,N,0,N,00,N 20241119,160856,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7520,0,3,0.00,265822740,35728,148.67,7510,7610,7200,9770,5270,7520,7440.18,1.34,0,-1212,7886,7702,7366,7182,6846,7795,7275,39,2250,500,5260,10,1,7874963,592,4.97,0.55,12,0.45,1514.00,13688.00,13800,20231221,-45.51,6340,20240805,18.61,12240,-38.56,20240319,6340,18.61,20240805,13800,-45.51,20231221,6340,18.61,20240805,1.87,N,212560,500,39 억,,105613,N,N,0,N,00,N 20241119,150911,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7450,-70,5,-0.93,236079000,31704,131.93,7510,7610,7380,9770,5270,7520,7446.35,1.34,0,-1682,7886,7702,7366,7182,6846,7795,7275,39,2250,500,5260,10,1,7874963,587,4.92,0.54,12,0.40,1514.00,13688.00,13800,20231221,-46.01,6340,20240805,17.51,12240,-39.13,20240319,6340,17.51,20240805,13800,-46.01,20231221,6340,17.51,20240805,1.87,N,212560,500,39 억,,105613,N,N,0,N,00,N 20241119,140910,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7440,-80,5,-1.06,135897420,18155,75.55,7510,7610,7380,9770,5270,7520,7485.40,1.34,0,-1617,7886,7702,7366,7182,6846,7795,7275,39,2250,500,5260,10,1,7874963,586,4.91,0.54,12,0.23,1514.00,13688.00,13800,20231221,-46.09,6340,20240805,17.35,12240,-39.22,20240319,6340,17.35,20240805,13800,-46.09,20231221,6340,17.35,20240805,1.87,N,212560,500,39 억,,105613,N,N,0,N,00,N diff --git a/213420/price/prices-20241101.csv b/213420/price/prices-20241101.csv index dc64daf4685d..ea281353e383 100644 --- a/213420/price/prices-20241101.csv +++ b/213420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160936,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24000,1050,2,4.58,2527036200,106001,144.14,22950,24250,22900,29800,16100,22950,23836.13,10.38,0,-10626,23350,23150,22850,22650,22350,23000,22500,50,6850,200,16520,50,1,24831179,5959,16.64,1.64,12,0.43,1442.00,14626.00,48450,20231121,-50.46,21800,20241115,10.09,46200,-48.05,20240603,21800,10.09,20241115,48450,-50.46,20231121,21800,10.09,20241115,1.67,N,213420,200,49 억,,2578517,N,N,509,N,00,N +20241120,150948,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24050,1100,2,4.79,2372524650,99562,135.38,22950,24250,22900,29800,16100,22950,23829.62,10.38,0,-10297,23350,23150,22850,22650,22350,23000,22500,50,6850,200,16520,50,1,24831179,5972,16.68,1.64,12,0.40,1442.00,14626.00,48450,20231121,-50.36,21800,20241115,10.32,46200,-47.94,20240603,21800,10.32,20241115,48450,-50.36,20231121,21800,10.32,20241115,1.67,N,213420,200,49 억,,2578517,N,N,315,N,00,N +20241120,140950,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24150,1200,2,5.23,2086492650,87696,119.25,22950,24200,22900,29800,16100,22950,23792.34,10.38,0,-6389,23350,23150,22850,22650,22350,23000,22500,50,6850,200,16520,50,1,24831179,5997,16.75,1.65,12,0.35,1442.00,14626.00,48450,20231121,-50.15,21800,20241115,10.78,46200,-47.73,20240603,21800,10.78,20241115,48450,-50.15,20231121,21800,10.78,20241115,1.67,N,213420,200,49 억,,2578517,N,N,315,N,00,N +20241120,130952,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24000,1050,2,4.58,1796714950,75681,102.91,22950,24150,22900,29800,16100,22950,23740.63,10.38,0,-4400,23350,23150,22850,22650,22350,23000,22500,50,6850,200,16520,50,1,24831179,5959,16.64,1.64,12,0.30,1442.00,14626.00,48450,20231121,-50.46,21800,20241115,10.09,46200,-48.05,20240603,21800,10.09,20241115,48450,-50.46,20231121,21800,10.09,20241115,1.67,N,213420,200,49 억,,2578517,N,N,315,N,00,N +20241120,120950,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24100,1150,2,5.01,1561314750,65896,89.60,22950,24150,22900,29800,16100,22950,23693.62,10.38,0,-3916,23350,23150,22850,22650,22350,23000,22500,50,6850,200,16520,50,1,24831179,5984,16.71,1.65,12,0.27,1442.00,14626.00,48450,20231121,-50.26,21800,20241115,10.55,46200,-47.84,20240603,21800,10.55,20241115,48450,-50.26,20231121,21800,10.55,20241115,1.67,N,213420,200,49 억,,2578517,N,N,315,N,00,N +20241120,110952,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24050,1100,2,4.79,1445914000,61095,83.07,22950,24150,22900,29800,16100,22950,23666.65,10.38,0,-2771,23350,23150,22850,22650,22350,23000,22500,50,6850,200,16520,50,1,24831179,5972,16.68,1.64,12,0.25,1442.00,14626.00,48450,20231121,-50.36,21800,20241115,10.32,46200,-47.94,20240603,21800,10.32,20241115,48450,-50.36,20231121,21800,10.32,20241115,1.67,N,213420,200,49 억,,2578517,N,N,315,N,00,N +20241120,100949,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23800,850,2,3.70,866745050,36919,50.20,22950,23900,22900,29800,16100,22950,23476.94,10.38,0,2933,23350,23150,22850,22650,22350,23000,22500,50,6850,200,16520,50,1,24831179,5910,16.50,1.63,12,0.15,1442.00,14626.00,48450,20231121,-50.88,21800,20241115,9.17,46200,-48.48,20240603,21800,9.17,20241115,48450,-50.88,20231121,21800,9.17,20241115,1.67,N,213420,200,49 억,,2578517,N,N,315,N,00,N +20241120,090949,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23000,50,2,0.22,99959400,4345,5.91,22950,23300,22950,29800,16100,22950,23005.62,10.38,0,-198,23350,23150,22850,22650,22350,23000,22500,50,6850,200,16520,50,1,24831179,5711,15.95,1.57,12,0.02,1442.00,14626.00,48450,20231121,-52.53,21800,20241115,5.50,46200,-50.22,20240603,21800,5.50,20241115,48450,-52.53,20231121,21800,5.50,20241115,1.67,N,213420,200,49 억,,2578517,N,N,315,N,00,N 20241119,160857,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22950,-50,5,-0.22,1666136950,73197,59.85,23000,23050,22550,29900,16100,23000,22762.20,10.44,0,-9189,24133,23566,22933,22366,21733,23850,22650,50,6900,200,16560,50,1,24831179,5699,15.92,1.57,12,0.29,1442.00,14626.00,48450,20231121,-52.63,21800,20241115,5.28,46200,-50.32,20240603,21800,5.28,20241115,48450,-52.63,20231121,21800,5.28,20241115,1.69,N,213420,200,49 억,,2591247,N,N,315,N,00,N 20241119,150911,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22950,-50,5,-0.22,1597757250,70213,57.41,23000,23050,22550,29900,16100,23000,22755.86,10.44,0,-9678,24133,23566,22933,22366,21733,23850,22650,50,6900,200,16560,50,1,24831179,5699,15.92,1.57,12,0.28,1442.00,14626.00,48450,20231121,-52.63,21800,20241115,5.28,46200,-50.32,20240603,21800,5.28,20241115,48450,-52.63,20231121,21800,5.28,20241115,1.69,N,213420,200,49 억,,2591247,N,N,193,N,00,N 20241119,140910,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22700,-300,5,-1.30,1116880050,49134,40.18,23000,23050,22550,29900,16100,23000,22731.31,10.44,0,-10950,24133,23566,22933,22366,21733,23850,22650,50,6900,200,16560,50,1,24831179,5637,15.74,1.55,12,0.20,1442.00,14626.00,48450,20231121,-53.15,21800,20241115,4.13,46200,-50.87,20240603,21800,4.13,20241115,48450,-53.15,20231121,21800,4.13,20241115,1.69,N,213420,200,49 억,,2591247,N,N,193,N,00,N diff --git a/213500/price/prices-20241101.csv b/213500/price/prices-20241101.csv index 0c5496412162..d085d03d63c2 100644 --- a/213500/price/prices-20241101.csv +++ b/213500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160936,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8900,-10,5,-0.11,113337620,12724,57.62,8920,8930,8890,11580,6240,8910,8907.39,6.18,0,-7586,8970,8940,8890,8860,8810,8955,8875,1190,2670,5000,6770,10,1,23800576,2118,120.27,0.29,12,0.05,74.00,30431.00,11590,20240523,-23.21,8810,20241115,1.02,11590,-23.21,20240523,8810,1.02,20241115,11590,-23.21,20240523,8810,1.02,20241115,0.79,N,213500,5000,1190 억,,1471932,N,N,12,N,00,N +20241120,150948,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8910,0,3,0.00,95793700,10753,48.69,8920,8930,8890,11580,6240,8910,8908.56,6.18,0,-6141,8970,8940,8890,8860,8810,8955,8875,1190,2670,5000,6770,10,1,23800576,2121,120.41,0.29,12,0.05,74.00,30431.00,11590,20240523,-23.12,8810,20241115,1.14,11590,-23.12,20240523,8810,1.14,20241115,11590,-23.12,20240523,8810,1.14,20241115,0.79,N,213500,5000,1190 억,,1471932,N,N,123,N,00,N +20241120,140950,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8920,10,2,0.11,79802750,8959,40.57,8920,8930,8890,11580,6240,8910,8907.55,6.18,0,-4752,8970,8940,8890,8860,8810,8955,8875,1190,2670,5000,6770,10,1,23800576,2123,120.54,0.29,12,0.04,74.00,30431.00,11590,20240523,-23.04,8810,20241115,1.25,11590,-23.04,20240523,8810,1.25,20241115,11590,-23.04,20240523,8810,1.25,20241115,0.79,N,213500,5000,1190 억,,1471932,N,N,123,N,00,N +20241120,130953,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8900,-10,5,-0.11,62837680,7054,31.94,8920,8930,8890,11580,6240,8910,8908.09,6.18,0,-3218,8970,8940,8890,8860,8810,8955,8875,1190,2670,5000,6770,10,1,23800576,2118,120.27,0.29,12,0.03,74.00,30431.00,11590,20240523,-23.21,8810,20241115,1.02,11590,-23.21,20240523,8810,1.02,20241115,11590,-23.21,20240523,8810,1.02,20241115,0.79,N,213500,5000,1190 억,,1471932,N,N,123,N,00,N +20241120,120950,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8910,0,3,0.00,32953610,3699,16.75,8920,8930,8890,11580,6240,8910,8908.79,6.18,0,-1886,8970,8940,8890,8860,8810,8955,8875,1190,2670,5000,6770,10,1,23800576,2121,120.41,0.29,12,0.02,74.00,30431.00,11590,20240523,-23.12,8810,20241115,1.14,11590,-23.12,20240523,8810,1.14,20241115,11590,-23.12,20240523,8810,1.14,20241115,0.79,N,213500,5000,1190 억,,1471932,N,N,123,N,00,N +20241120,110953,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8910,0,3,0.00,24306500,2729,12.36,8920,8930,8890,11580,6240,8910,8906.74,6.18,0,-1152,8970,8940,8890,8860,8810,8955,8875,1190,2670,5000,6770,10,1,23800576,2121,120.41,0.29,12,0.01,74.00,30431.00,11590,20240523,-23.12,8810,20241115,1.14,11590,-23.12,20240523,8810,1.14,20241115,11590,-23.12,20240523,8810,1.14,20241115,0.79,N,213500,5000,1190 억,,1471932,N,N,123,N,00,N +20241120,100950,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8910,0,3,0.00,14169210,1591,7.20,8920,8930,8890,11580,6240,8910,8905.85,6.18,0,-510,8970,8940,8890,8860,8810,8955,8875,1190,2670,5000,6770,10,1,23800576,2121,120.41,0.29,12,0.01,74.00,30431.00,11590,20240523,-23.12,8810,20241115,1.14,11590,-23.12,20240523,8810,1.14,20241115,11590,-23.12,20240523,8810,1.14,20241115,0.79,N,213500,5000,1190 억,,1471932,N,N,123,N,00,N +20241120,090950,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8920,10,2,0.11,1943270,218,0.99,8920,8920,8910,11580,6240,8910,8914.08,6.18,0,28,8970,8940,8890,8860,8810,8955,8875,1190,2670,5000,6770,10,1,23800576,2123,120.54,0.29,12,0.00,74.00,30431.00,11590,20240523,-23.04,8810,20241115,1.25,11590,-23.04,20240523,8810,1.25,20241115,11590,-23.04,20240523,8810,1.25,20241115,0.79,N,213500,5000,1190 억,,1471932,N,N,123,N,00,N 20241119,160857,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8910,30,2,0.34,195645630,22083,84.95,8880,8920,8840,11540,6220,8880,8859.56,6.21,0,-8440,9026,8952,8916,8842,8806,8935,8825,1190,2660,5000,6740,10,1,23800576,2121,120.41,0.29,12,0.09,74.00,30431.00,11590,20240523,-23.12,8810,20241115,1.14,11590,-23.12,20240523,8810,1.14,20241115,11590,-23.12,20240523,8810,1.14,20241115,0.79,N,213500,5000,1190 억,,1478002,N,N,123,N,00,N 20241119,150911,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8890,10,2,0.11,182218010,20575,79.15,8880,8920,8840,11540,6220,8880,8856.28,6.21,0,-7650,9026,8952,8916,8842,8806,8935,8825,1190,2660,5000,6740,10,1,23800576,2116,120.14,0.29,12,0.09,74.00,30431.00,11590,20240523,-23.30,8810,20241115,0.91,11590,-23.30,20240523,8810,0.91,20241115,11590,-23.30,20240523,8810,0.91,20241115,0.79,N,213500,5000,1190 억,,1478002,N,N,842,N,00,N 20241119,140910,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8850,-30,5,-0.34,161671030,18258,70.24,8880,8920,8840,11540,6220,8880,8854.81,6.21,0,-6988,9026,8952,8916,8842,8806,8935,8825,1190,2660,5000,6740,10,1,23800576,2106,119.59,0.29,12,0.08,74.00,30431.00,11590,20240523,-23.64,8810,20241115,0.45,11590,-23.64,20240523,8810,0.45,20241115,11590,-23.64,20240523,8810,0.45,20241115,0.79,N,213500,5000,1190 억,,1478002,N,N,842,N,00,N diff --git a/214150/price/prices-20241101.csv b/214150/price/prices-20241101.csv index f5afa4db28e1..8b5f35b14f5f 100644 --- a/214150/price/prices-20241101.csv +++ b/214150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160937,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48350,2150,2,4.65,10111495500,210842,164.49,46550,48550,46400,60000,32350,46200,47957.36,73.72,0,-72379,47933,47066,45533,44666,43133,47500,45100,66,13800,100,34180,50,1,65505659,31672,42.19,10.32,12,0.32,1146.00,4685.00,62900,20241021,-23.13,27850,20240206,73.61,62900,-23.13,20241021,27850,73.61,20240206,62900,-23.13,20241021,27850,73.61,20240206,0.46,N,214150,100,66 억,,48288014,N,N,450,N,00,N +20241120,150948,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48050,1850,2,4.00,9751876350,203390,158.68,46550,48550,46400,60000,32350,46200,47946.69,73.72,0,-68751,47933,47066,45533,44666,43133,47500,45100,66,13800,100,34180,50,1,65505659,31475,41.93,10.26,12,0.31,1146.00,4685.00,62900,20241021,-23.61,27850,20240206,72.53,62900,-23.61,20241021,27850,72.53,20240206,62900,-23.61,20241021,27850,72.53,20240206,0.46,N,214150,100,66 억,,48288014,N,N,149,N,00,N +20241120,140950,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48000,1800,2,3.90,8463476500,176638,137.81,46550,48550,46400,60000,32350,46200,47914.26,73.72,0,-50446,47933,47066,45533,44666,43133,47500,45100,66,13800,100,34180,50,1,65505659,31443,41.88,10.25,12,0.27,1146.00,4685.00,62900,20241021,-23.69,27850,20240206,72.35,62900,-23.69,20241021,27850,72.35,20240206,62900,-23.69,20241021,27850,72.35,20240206,0.46,N,214150,100,66 억,,48288014,N,N,149,N,00,N +20241120,130953,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48150,1950,2,4.22,7383819800,154274,120.36,46550,48550,46400,60000,32350,46200,47861.74,73.72,0,-38556,47933,47066,45533,44666,43133,47500,45100,66,13800,100,34180,50,1,65505659,31541,42.02,10.28,12,0.24,1146.00,4685.00,62900,20241021,-23.45,27850,20240206,72.89,62900,-23.45,20241021,27850,72.89,20240206,62900,-23.45,20241021,27850,72.89,20240206,0.46,N,214150,100,66 억,,48288014,N,N,149,N,00,N +20241120,120950,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48400,2200,2,4.76,6390931750,133758,104.35,46550,48550,46400,60000,32350,46200,47779.82,73.72,0,-28301,47933,47066,45533,44666,43133,47500,45100,66,13800,100,34180,50,1,65505659,31705,42.23,10.33,12,0.20,1146.00,4685.00,62900,20241021,-23.05,27850,20240206,73.79,62900,-23.05,20241021,27850,73.79,20240206,62900,-23.05,20241021,27850,73.79,20240206,0.46,N,214150,100,66 억,,48288014,N,N,149,N,00,N +20241120,110953,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48300,2100,2,4.55,5155636150,108210,84.42,46550,48550,46400,60000,32350,46200,47644.74,73.72,0,-15700,47933,47066,45533,44666,43133,47500,45100,66,13800,100,34180,50,1,65505659,31639,42.15,10.31,12,0.17,1146.00,4685.00,62900,20241021,-23.21,27850,20240206,73.43,62900,-23.21,20241021,27850,73.43,20240206,62900,-23.21,20241021,27850,73.43,20240206,0.46,N,214150,100,66 억,,48288014,N,N,149,N,00,N +20241120,100950,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48150,1950,2,4.22,3194913100,67496,52.66,46550,48150,46400,60000,32350,46200,47334.87,73.72,0,-6811,47933,47066,45533,44666,43133,47500,45100,66,13800,100,34180,50,1,65505659,31541,42.02,10.28,12,0.10,1146.00,4685.00,62900,20241021,-23.45,27850,20240206,72.89,62900,-23.45,20241021,27850,72.89,20240206,62900,-23.45,20241021,27850,72.89,20240206,0.46,N,214150,100,66 억,,48288014,N,N,149,N,00,N +20241120,090950,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,47100,900,2,1.95,929676050,19809,15.45,46550,47400,46400,60000,32350,46200,46932.04,73.72,0,-2345,47933,47066,45533,44666,43133,47500,45100,66,13800,100,34180,50,1,65505659,30853,41.10,10.05,12,0.03,1146.00,4685.00,62900,20241021,-25.12,27850,20240206,69.12,62900,-25.12,20241021,27850,69.12,20240206,62900,-25.12,20241021,27850,69.12,20240206,0.46,N,214150,100,66 억,,48288014,N,N,149,N,00,N 20241119,160857,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,46200,1850,2,4.17,5875580050,127841,62.72,44700,46400,44000,57600,31050,44350,45959.73,73.75,0,-25622,48283,46316,45283,43316,42283,45800,42800,66,13250,100,32810,50,1,65505659,30264,40.31,9.86,12,0.20,1146.00,4685.00,62900,20241021,-26.55,27850,20240206,65.89,62900,-26.55,20241021,27850,65.89,20240206,62900,-26.55,20241021,27850,65.89,20240206,0.47,N,214150,100,66 억,,48310990,N,N,149,N,00,N 20241119,150911,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,46400,2050,2,4.62,5529543450,120356,59.05,44700,46400,44000,57600,31050,44350,45943.23,73.75,0,-24405,48283,46316,45283,43316,42283,45800,42800,66,13250,100,32810,50,1,65505659,30395,40.49,9.90,12,0.18,1146.00,4685.00,62900,20241021,-26.23,27850,20240206,66.61,62900,-26.23,20241021,27850,66.61,20240206,62900,-26.23,20241021,27850,66.61,20240206,0.47,N,214150,100,66 억,,48310990,N,N,458,N,00,N 20241119,140910,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,46200,1850,2,4.17,4818696350,104996,51.52,44700,46400,44000,57600,31050,44350,45894.09,73.75,0,-19923,48283,46316,45283,43316,42283,45800,42800,66,13250,100,32810,50,1,65505659,30264,40.31,9.86,12,0.16,1146.00,4685.00,62900,20241021,-26.55,27850,20240206,65.89,62900,-26.55,20241021,27850,65.89,20240206,62900,-26.55,20241021,27850,65.89,20240206,0.47,N,214150,100,66 억,,48310990,N,N,458,N,00,N diff --git a/214180/price/prices-20241101.csv b/214180/price/prices-20241101.csv index e34ab92d1100..ed8712ca3e24 100644 --- a/214180/price/prices-20241101.csv +++ b/214180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160937,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12490,-70,5,-0.56,347837620,27994,216.40,12560,12590,12370,16320,8800,12560,12425.43,13.21,0,-16848,12686,12622,12516,12452,12346,12655,12485,68,3760,500,9290,10,1,13257185,1656,7.34,0.87,12,0.21,1702.00,14371.00,14900,20231226,-16.17,11800,20240805,5.85,14880,-16.06,20240111,11800,5.85,20240805,14900,-16.17,20231226,11800,5.85,20240805,0.88,N,214180,500,67 억,,1751206,N,N,4,N,00,N +20241120,150949,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12500,-60,5,-0.48,309473240,24917,192.62,12560,12590,12370,16320,8800,12560,12420.16,13.21,0,-16335,12686,12622,12516,12452,12346,12655,12485,68,3760,500,9290,10,1,13257185,1657,7.34,0.87,12,0.19,1702.00,14371.00,14900,20231226,-16.11,11800,20240805,5.93,14880,-15.99,20240111,11800,5.93,20240805,14900,-16.11,20231226,11800,5.93,20240805,0.88,N,214180,500,67 억,,1751206,N,N,6,N,00,N +20241120,140951,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12440,-120,5,-0.96,37327290,2993,23.14,12560,12590,12420,16320,8800,12560,12471.53,13.21,0,-1442,12686,12622,12516,12452,12346,12655,12485,68,3760,500,9290,10,1,13257185,1649,7.31,0.87,12,0.02,1702.00,14371.00,14900,20231226,-16.51,11800,20240805,5.42,14880,-16.40,20240111,11800,5.42,20240805,14900,-16.51,20231226,11800,5.42,20240805,0.88,N,214180,500,67 억,,1751206,N,N,6,N,00,N +20241120,130953,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12440,-120,5,-0.96,36097230,2894,22.37,12560,12590,12420,16320,8800,12560,12473.13,13.21,0,-1374,12686,12622,12516,12452,12346,12655,12485,68,3760,500,9290,10,1,13257185,1649,7.31,0.87,12,0.02,1702.00,14371.00,14900,20231226,-16.51,11800,20240805,5.42,14880,-16.40,20240111,11800,5.42,20240805,14900,-16.51,20231226,11800,5.42,20240805,0.88,N,214180,500,67 억,,1751206,N,N,6,N,00,N +20241120,120951,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12450,-110,5,-0.88,30514140,2445,18.90,12560,12590,12430,16320,8800,12560,12480.22,13.21,0,-1353,12686,12622,12516,12452,12346,12655,12485,68,3760,500,9290,10,1,13257185,1651,7.31,0.87,12,0.02,1702.00,14371.00,14900,20231226,-16.44,11800,20240805,5.51,14880,-16.33,20240111,11800,5.51,20240805,14900,-16.44,20231226,11800,5.51,20240805,0.88,N,214180,500,67 억,,1751206,N,N,6,N,00,N +20241120,110953,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12460,-100,5,-0.80,29866790,2393,18.50,12560,12590,12430,16320,8800,12560,12480.90,13.21,0,-1352,12686,12622,12516,12452,12346,12655,12485,68,3760,500,9290,10,1,13257185,1652,7.32,0.87,12,0.02,1702.00,14371.00,14900,20231226,-16.38,11800,20240805,5.59,14880,-16.26,20240111,11800,5.59,20240805,14900,-16.38,20231226,11800,5.59,20240805,0.88,N,214180,500,67 억,,1751206,N,N,6,N,00,N +20241120,100950,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12460,-100,5,-0.80,8835750,707,5.47,12560,12590,12440,16320,8800,12560,12497.52,13.21,0,-282,12686,12622,12516,12452,12346,12655,12485,68,3760,500,9290,10,1,13257185,1652,7.32,0.87,12,0.01,1702.00,14371.00,14900,20231226,-16.38,11800,20240805,5.59,14880,-16.26,20240111,11800,5.59,20240805,14900,-16.38,20231226,11800,5.59,20240805,0.88,N,214180,500,67 억,,1751206,N,N,6,N,00,N +20241120,090950,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12550,-10,5,-0.08,1192700,95,0.73,12560,12560,12480,16320,8800,12560,12554.74,13.21,0,-22,12686,12622,12516,12452,12346,12655,12485,68,3760,500,9290,10,1,13257185,1664,7.37,0.87,12,0.00,1702.00,14371.00,14900,20231226,-15.77,11800,20240805,6.36,14880,-15.66,20240111,11800,6.36,20240805,14900,-15.77,20231226,11800,6.36,20240805,0.88,N,214180,500,67 억,,1751206,N,N,6,N,00,N 20241119,160857,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12560,60,2,0.48,161999210,12935,30.65,12470,12580,12410,16250,8750,12500,12524.09,13.22,0,55,12740,12620,12450,12330,12160,12680,12390,68,3750,500,9250,10,1,13257185,1665,7.38,0.87,12,0.10,1702.00,14371.00,14900,20231226,-15.70,11800,20240805,6.44,14880,-15.59,20240111,11800,6.44,20240805,14900,-15.70,20231226,11800,6.44,20240805,0.89,N,214180,500,67 억,,1753251,N,N,6,N,00,N 20241119,150912,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12510,10,2,0.08,156862300,12525,29.68,12470,12580,12410,16250,8750,12500,12523.94,13.22,0,-108,12740,12620,12450,12330,12160,12680,12390,68,3750,500,9250,10,1,13257185,1658,7.35,0.87,12,0.09,1702.00,14371.00,14900,20231226,-16.04,11800,20240805,6.02,14880,-15.93,20240111,11800,6.02,20240805,14900,-16.04,20231226,11800,6.02,20240805,0.89,N,214180,500,67 억,,1753251,N,N,12,N,00,N 20241119,140911,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12550,50,2,0.40,97640300,7800,18.48,12470,12580,12410,16250,8750,12500,12517.99,13.22,0,-465,12740,12620,12450,12330,12160,12680,12390,68,3750,500,9250,10,1,13257185,1664,7.37,0.87,12,0.06,1702.00,14371.00,14900,20231226,-15.77,11800,20240805,6.36,14880,-15.66,20240111,11800,6.36,20240805,14900,-15.77,20231226,11800,6.36,20240805,0.89,N,214180,500,67 억,,1753251,N,N,12,N,00,N diff --git a/214260/price/prices-20241101.csv b/214260/price/prices-20241101.csv index 9848f6e94da4..4062efad924b 100644 --- a/214260/price/prices-20241101.csv +++ b/214260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17700,4080,1,29.96,20439853890,1225201,3216.85,13620,17700,13550,17700,9540,13620,16682.64,0.00,0,-52763,14486,14052,13756,13322,13026,13905,13175,45,4080,500,8440,10,1,8922463,1579,-17.39,4.19,12,13.73,-1018.00,4220.00,31500,20240719,-43.81,9300,20240624,90.32,31500,-43.81,20240719,9300,90.32,20240624,31500,-43.81,20240719,9300,90.32,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N +20241120,150949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17630,4010,2,29.44,18539416080,1117186,2933.25,13620,17700,13550,17700,9540,13620,16594.74,0.00,0,-57070,14486,14052,13756,13322,13026,13905,13175,45,4080,500,8440,10,1,8922463,1573,-17.32,4.18,12,12.52,-1018.00,4220.00,31500,20240719,-44.03,9300,20240624,89.57,31500,-44.03,20240719,9300,89.57,20240624,31500,-44.03,20240719,9300,89.57,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N +20241120,140951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16760,3140,2,23.05,13193861340,802376,2106.69,13620,17700,13550,17700,9540,13620,16443.49,0.00,0,-43124,14486,14052,13756,13322,13026,13905,13175,45,4080,500,8440,10,1,8922463,1495,-16.46,3.97,12,8.99,-1018.00,4220.00,31500,20240719,-46.79,9300,20240624,80.22,31500,-46.79,20240719,9300,80.22,20240624,31500,-46.79,20240719,9300,80.22,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N +20241120,130954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17700,4080,1,29.96,6830892150,431219,1132.19,13620,17700,13550,17700,9540,13620,15840.89,0.00,0,-32004,14486,14052,13756,13322,13026,13905,13175,45,4080,500,8440,10,1,8922463,1579,-17.39,4.19,12,4.83,-1018.00,4220.00,31500,20240719,-43.81,9300,20240624,90.32,31500,-43.81,20240719,9300,90.32,20240624,31500,-43.81,20240719,9300,90.32,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N +20241120,120951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15160,1540,2,11.31,3187601020,213897,561.60,13620,15500,13550,17700,9540,13620,14902.50,0.00,0,-9199,14486,14052,13756,13322,13026,13905,13175,45,4080,500,8440,10,1,8922463,1353,-14.89,3.59,12,2.40,-1018.00,4220.00,31500,20240719,-51.87,9300,20240624,63.01,31500,-51.87,20240719,9300,63.01,20240624,31500,-51.87,20240719,9300,63.01,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N +20241120,110954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15240,1620,2,11.89,2594060550,174480,458.11,13620,15500,13550,17700,9540,13620,14867.38,0.00,0,-13041,14486,14052,13756,13322,13026,13905,13175,45,4080,500,8440,10,1,8922463,1360,-14.97,3.61,12,1.96,-1018.00,4220.00,31500,20240719,-51.62,9300,20240624,63.87,31500,-51.62,20240719,9300,63.87,20240624,31500,-51.62,20240719,9300,63.87,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N +20241120,100951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14630,1010,2,7.42,836125430,57817,151.80,13620,14900,13550,17700,9540,13620,14461.58,0.00,0,-6748,14486,14052,13756,13322,13026,13905,13175,45,4080,500,8440,10,1,8922463,1305,-14.37,3.47,12,0.65,-1018.00,4220.00,31500,20240719,-53.56,9300,20240624,57.31,31500,-53.56,20240719,9300,57.31,20240624,31500,-53.56,20240719,9300,57.31,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N +20241120,090951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14100,480,2,3.52,38327710,2763,7.25,13620,14100,13550,17700,9540,13620,13871.77,0.00,0,1337,14486,14052,13756,13322,13026,13905,13175,45,4080,500,8440,10,1,8922463,1258,-13.85,3.34,12,0.03,-1018.00,4220.00,31500,20240719,-55.24,9300,20240624,51.61,31500,-55.24,20240719,9300,51.61,20240624,31500,-55.24,20240719,9300,51.61,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N 20241119,160858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13620,-330,5,-2.37,521875560,38077,57.94,13900,14190,13460,18130,9770,13950,13705.83,0.00,0,-358,15130,14540,13810,13220,12490,14835,13515,45,4180,500,8640,10,1,8922463,1215,-13.38,3.23,12,0.43,-1018.00,4220.00,31500,20240719,-56.76,9300,20240624,46.45,31500,-56.76,20240719,9300,46.45,20240624,31500,-56.76,20240719,9300,46.45,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N 20241119,150912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13690,-260,5,-1.86,510275070,37226,56.64,13900,14190,13460,18130,9770,13950,13707.49,0.00,0,-104,15130,14540,13810,13220,12490,14835,13515,45,4180,500,8640,10,1,8922463,1221,-13.45,3.24,12,0.42,-1018.00,4220.00,31500,20240719,-56.54,9300,20240624,47.20,31500,-56.54,20240719,9300,47.20,20240624,31500,-56.54,20240719,9300,47.20,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N 20241119,140911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13540,-410,5,-2.94,457310150,33319,50.70,13900,14190,13530,18130,9770,13950,13725.21,0.00,0,993,15130,14540,13810,13220,12490,14835,13515,45,4180,500,8640,10,1,8922463,1208,-13.30,3.21,12,0.37,-1018.00,4220.00,31500,20240719,-57.02,9300,20240624,45.59,31500,-57.02,20240719,9300,45.59,20240624,31500,-57.02,20240719,9300,45.59,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N diff --git a/214270/price/prices-20241101.csv b/214270/price/prices-20241101.csv index e4e9163fbf9c..89705730fc1e 100644 --- a/214270/price/prices-20241101.csv +++ b/214270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1882,-48,5,-2.49,401416524,211882,59.47,1918,1957,1880,2505,1351,1930,1894.51,0.00,0,-131,2075,2002,1957,1884,1839,1980,1862,166,575,500,1190,1,1,33250463,626,-2.62,0.83,12,0.64,-717.00,2272.00,3775,20240202,-50.15,1550,20240806,21.42,3775,-50.15,20240202,1550,21.42,20240806,3775,-50.15,20240202,1550,21.42,20240806,2.35,N,214270,500,166 억,,0,N,N,0,N,00,N +20241120,150949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1894,-36,5,-1.87,362316569,191112,53.64,1918,1957,1881,2505,1351,1930,1895.79,0.00,0,-1666,2075,2002,1957,1884,1839,1980,1862,166,575,500,1190,1,1,33250463,630,-2.64,0.83,12,0.57,-717.00,2272.00,3775,20240202,-49.83,1550,20240806,22.19,3775,-49.83,20240202,1550,22.19,20240806,3775,-49.83,20240202,1550,22.19,20240806,2.35,N,214270,500,166 억,,0,N,N,0,N,00,N +20241120,140951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1900,-30,5,-1.55,316447663,166836,46.83,1918,1957,1882,2505,1351,1930,1896.71,0.00,0,-1531,2075,2002,1957,1884,1839,1980,1862,166,575,500,1190,1,1,33250463,632,-2.65,0.84,12,0.50,-717.00,2272.00,3775,20240202,-49.67,1550,20240806,22.58,3775,-49.67,20240202,1550,22.58,20240806,3775,-49.67,20240202,1550,22.58,20240806,2.35,N,214270,500,166 억,,0,N,N,0,N,00,N +20241120,130954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1888,-42,5,-2.18,202036308,106307,29.84,1918,1957,1885,2505,1351,1930,1900.44,0.00,0,-23193,2075,2002,1957,1884,1839,1980,1862,166,575,500,1190,1,1,33250463,628,-2.63,0.83,12,0.32,-717.00,2272.00,3775,20240202,-49.99,1550,20240806,21.81,3775,-49.99,20240202,1550,21.81,20240806,3775,-49.99,20240202,1550,21.81,20240806,2.35,N,214270,500,166 억,,0,N,N,0,N,00,N +20241120,120951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1888,-42,5,-2.18,179298665,94270,26.46,1918,1957,1885,2505,1351,1930,1901.90,0.00,0,-26774,2075,2002,1957,1884,1839,1980,1862,166,575,500,1190,1,1,33250463,628,-2.63,0.83,12,0.28,-717.00,2272.00,3775,20240202,-49.99,1550,20240806,21.81,3775,-49.99,20240202,1550,21.81,20240806,3775,-49.99,20240202,1550,21.81,20240806,2.35,N,214270,500,166 억,,0,N,N,0,N,00,N +20241120,110954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1891,-39,5,-2.02,150350717,78952,22.16,1918,1957,1885,2505,1351,1930,1904.26,0.00,0,-30110,2075,2002,1957,1884,1839,1980,1862,166,575,500,1190,1,1,33250463,629,-2.64,0.83,12,0.24,-717.00,2272.00,3775,20240202,-49.91,1550,20240806,22.00,3775,-49.91,20240202,1550,22.00,20240806,3775,-49.91,20240202,1550,22.00,20240806,2.35,N,214270,500,166 억,,0,N,N,0,N,00,N +20241120,100951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1915,-15,5,-0.78,128349925,67354,18.90,1918,1957,1885,2505,1351,1930,1905.52,0.00,0,-24319,2075,2002,1957,1884,1839,1980,1862,166,575,500,1190,1,1,33250463,637,-2.67,0.84,12,0.20,-717.00,2272.00,3775,20240202,-49.27,1550,20240806,23.55,3775,-49.27,20240202,1550,23.55,20240806,3775,-49.27,20240202,1550,23.55,20240806,2.35,N,214270,500,166 억,,0,N,N,0,N,00,N +20241120,090951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1925,-5,5,-0.26,16703726,8699,2.44,1918,1957,1918,2505,1351,1930,1919.93,0.00,0,610,2075,2002,1957,1884,1839,1980,1862,166,575,500,1190,1,1,33250463,640,-2.68,0.85,12,0.03,-717.00,2272.00,3775,20240202,-49.01,1550,20240806,24.19,3775,-49.01,20240202,1550,24.19,20240806,3775,-49.01,20240202,1550,24.19,20240806,2.35,N,214270,500,166 억,,0,N,N,0,N,00,N 20241119,160858,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1930,-31,5,-1.58,689314638,353399,113.49,1976,2030,1912,2545,1373,1961,1950.53,0.00,0,-13243,2125,2042,1972,1889,1819,2008,1855,166,584,500,1210,1,1,33250463,642,-2.69,0.85,12,1.06,-717.00,2272.00,3775,20240202,-48.87,1550,20240806,24.52,3775,-48.87,20240202,1550,24.52,20240806,3775,-48.87,20240202,1550,24.52,20240806,2.27,N,214270,500,166 억,,0,N,N,0,N,00,N 20241119,150912,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1949,-12,5,-0.61,659165216,337796,108.48,1976,2030,1912,2545,1373,1961,1951.37,0.00,0,-13204,2125,2042,1972,1889,1819,2008,1855,166,584,500,1210,1,1,33250463,648,-2.72,0.86,12,1.02,-717.00,2272.00,3775,20240202,-48.37,1550,20240806,25.74,3775,-48.37,20240202,1550,25.74,20240806,3775,-48.37,20240202,1550,25.74,20240806,2.27,N,214270,500,166 억,,0,N,N,0,N,00,N 20241119,140911,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1942,-19,5,-0.97,443828254,228402,73.35,1976,1990,1912,2545,1373,1961,1943.19,0.00,0,-20709,2125,2042,1972,1889,1819,2008,1855,166,584,500,1210,1,1,33250463,646,-2.71,0.85,12,0.69,-717.00,2272.00,3775,20240202,-48.56,1550,20240806,25.29,3775,-48.56,20240202,1550,25.29,20240806,3775,-48.56,20240202,1550,25.29,20240806,2.27,N,214270,500,166 억,,0,N,N,0,N,00,N diff --git a/214310/price/prices-20241101.csv b/214310/price/prices-20241101.csv index e58a64ac5fff..baff54c90a5e 100644 --- a/214310/price/prices-20241101.csv +++ b/214310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160938,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231113,0.00,6120,20231113,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241120,150949,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231113,0.00,6120,20231113,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241120,140951,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231113,0.00,6120,20231113,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241120,130954,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231113,0.00,6120,20231113,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241120,120952,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231113,0.00,6120,20231113,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241120,110954,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231113,0.00,6120,20231113,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241120,100951,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231113,0.00,6120,20231113,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241120,090951,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231113,0.00,6120,20231113,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N 20241119,160858,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231110,0.00,6120,20231110,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N 20241119,150912,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231110,0.00,6120,20231110,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N 20241119,140911,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231110,0.00,6120,20231110,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N diff --git a/214320/price/prices-20241101.csv b/214320/price/prices-20241101.csv index 3b6cc618816d..07f1ca293bf5 100644 --- a/214320/price/prices-20241101.csv +++ b/214320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160938,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19810,10,2,0.05,165752190,8359,73.62,19800,19900,19750,25700,13860,19800,19829.26,26.11,0,1056,20060,19930,19790,19660,19520,19995,19725,200,5900,500,15040,10,1,40000000,7924,7.79,0.87,12,0.02,2544.00,22771.00,24300,20240503,-18.48,18200,20240805,8.85,24300,-18.48,20240503,18200,8.85,20240805,42850,-53.77,20231120,18200,8.85,20240805,0.10,N,214320,500,200 억,,10444677,N,N,13,N,00,N +20241120,150950,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19860,60,2,0.30,153722740,7752,68.28,19800,19900,19750,25700,13860,19800,19830.07,26.11,0,1078,20060,19930,19790,19660,19520,19995,19725,200,5900,500,15040,10,1,40000000,7944,7.81,0.87,12,0.02,2544.00,22771.00,24300,20240503,-18.27,18200,20240805,9.12,24300,-18.27,20240503,18200,9.12,20240805,42850,-53.65,20231120,18200,9.12,20240805,0.10,N,214320,500,200 억,,10444677,N,N,64,N,00,N +20241120,140952,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19840,40,2,0.20,132893690,6703,59.04,19800,19900,19750,25700,13860,19800,19826.00,26.11,0,1105,20060,19930,19790,19660,19520,19995,19725,200,5900,500,15040,10,1,40000000,7936,7.80,0.87,12,0.02,2544.00,22771.00,24300,20240503,-18.35,18200,20240805,9.01,24300,-18.35,20240503,18200,9.01,20240805,42850,-53.70,20231120,18200,9.01,20240805,0.10,N,214320,500,200 억,,10444677,N,N,64,N,00,N +20241120,130954,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19850,50,2,0.25,115703690,5837,51.41,19800,19900,19750,25700,13860,19800,19822.46,26.11,0,1350,20060,19930,19790,19660,19520,19995,19725,200,5900,500,15040,10,1,40000000,7940,7.80,0.87,12,0.01,2544.00,22771.00,24300,20240503,-18.31,18200,20240805,9.07,24300,-18.31,20240503,18200,9.07,20240805,42850,-53.68,20231120,18200,9.07,20240805,0.10,N,214320,500,200 억,,10444677,N,N,64,N,00,N +20241120,120952,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19800,0,3,0.00,89360140,4507,39.70,19800,19900,19750,25700,13860,19800,19826.97,26.11,0,988,20060,19930,19790,19660,19520,19995,19725,200,5900,500,15040,10,1,40000000,7920,7.78,0.87,12,0.01,2544.00,22771.00,24300,20240503,-18.52,18200,20240805,8.79,24300,-18.52,20240503,18200,8.79,20240805,42850,-53.79,20231120,18200,8.79,20240805,0.10,N,214320,500,200 억,,10444677,N,N,64,N,00,N +20241120,110954,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19820,20,2,0.10,55826670,2815,24.79,19800,19900,19750,25700,13860,19800,19831.85,26.11,0,731,20060,19930,19790,19660,19520,19995,19725,200,5900,500,15040,10,1,40000000,7928,7.79,0.87,12,0.01,2544.00,22771.00,24300,20240503,-18.44,18200,20240805,8.90,24300,-18.44,20240503,18200,8.90,20240805,42850,-53.75,20231120,18200,8.90,20240805,0.10,N,214320,500,200 억,,10444677,N,N,64,N,00,N +20241120,100951,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19880,80,2,0.40,41187110,2078,18.30,19800,19880,19750,25700,13860,19800,19820.55,26.11,0,629,20060,19930,19790,19660,19520,19995,19725,200,5900,500,15040,10,1,40000000,7952,7.81,0.87,12,0.01,2544.00,22771.00,24300,20240503,-18.19,18200,20240805,9.23,24300,-18.19,20240503,18200,9.23,20240805,42850,-53.61,20231120,18200,9.23,20240805,0.10,N,214320,500,200 억,,10444677,N,N,64,N,00,N +20241120,090951,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19800,0,3,0.00,5340100,270,2.38,19800,19820,19760,25700,13860,19800,19778.15,26.11,0,-44,20060,19930,19790,19660,19520,19995,19725,200,5900,500,15040,10,1,40000000,7920,7.78,0.87,12,0.00,2544.00,22771.00,24300,20240503,-18.52,18200,20240805,8.79,24300,-18.52,20240503,18200,8.79,20240805,42850,-53.79,20231120,18200,8.79,20240805,0.10,N,214320,500,200 억,,10444677,N,N,64,N,00,N 20241119,160858,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19800,20,2,0.10,224498330,11348,54.49,19780,19920,19650,25700,13850,19780,19783.07,26.11,0,-3128,20160,19970,19860,19670,19560,20065,19765,200,5920,500,15030,10,1,40000000,7920,7.78,0.87,12,0.03,2544.00,22771.00,24300,20240503,-18.52,18200,20240805,8.79,24300,-18.52,20240503,18200,8.79,20240805,42850,-53.79,20231120,18200,8.79,20240805,0.10,N,214320,500,200 억,,10443946,N,N,64,N,00,N 20241119,150913,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19750,-30,5,-0.15,208900520,10560,50.71,19780,19920,19650,25700,13850,19780,19782.25,26.11,0,-2603,20160,19970,19860,19670,19560,20065,19765,200,5920,500,15030,10,1,40000000,7900,7.76,0.87,12,0.03,2544.00,22771.00,24300,20240503,-18.72,18200,20240805,8.52,24300,-18.72,20240503,18200,8.52,20240805,42850,-53.91,20231120,18200,8.52,20240805,0.10,N,214320,500,200 억,,10443946,N,N,563,N,00,N 20241119,140912,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19820,40,2,0.20,186258280,9415,45.21,19780,19920,19650,25700,13850,19780,19783.14,26.11,0,-1913,20160,19970,19860,19670,19560,20065,19765,200,5920,500,15030,10,1,40000000,7928,7.79,0.87,12,0.02,2544.00,22771.00,24300,20240503,-18.44,18200,20240805,8.90,24300,-18.44,20240503,18200,8.90,20240805,42850,-53.75,20231120,18200,8.90,20240805,0.10,N,214320,500,200 억,,10443946,N,N,563,N,00,N diff --git a/214330/price/prices-20241101.csv b/214330/price/prices-20241101.csv index 9b388eaf3195..9ade906e6a6d 100644 --- a/214330/price/prices-20241101.csv +++ b/214330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160938,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,554,-21,5,-3.65,256393580,456985,56.32,574,580,553,747,403,575,561.06,1.15,0,-81148,613,594,572,553,531,603,562,1095,172,500,420,1,1,213914131,1185,-5.38,0.34,12,0.21,-103.00,1636.00,749,20231122,-26.03,510,20240805,8.63,700,-20.86,20241017,510,8.63,20240805,749,-26.03,20231122,510,8.63,20240805,1.86,N,214330,500,1094 억,,2460385,N,N,26,N,00,N +20241120,150950,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,555,-20,5,-3.48,225314957,400981,49.42,574,580,553,747,403,575,561.91,1.15,0,-58806,613,594,572,553,531,603,562,1095,172,500,420,1,1,213914131,1187,-5.39,0.34,12,0.19,-103.00,1636.00,749,20231122,-25.90,510,20240805,8.82,700,-20.71,20241017,510,8.82,20240805,749,-25.90,20231122,510,8.82,20240805,1.86,N,214330,500,1094 억,,2460385,N,N,0,N,00,N +20241120,140952,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,560,-15,5,-2.61,178278642,316326,38.98,574,580,555,747,403,575,563.59,1.15,0,-47486,613,594,572,553,531,603,562,1095,172,500,420,1,1,213914131,1198,-5.44,0.34,12,0.15,-103.00,1636.00,749,20231122,-25.23,510,20240805,9.80,700,-20.00,20241017,510,9.80,20240805,749,-25.23,20231122,510,9.80,20240805,1.86,N,214330,500,1094 억,,2460385,N,N,0,N,00,N +20241120,130955,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,563,-12,5,-2.09,167787198,297585,36.68,574,580,555,747,403,575,563.83,1.15,0,-37714,613,594,572,553,531,603,562,1095,172,500,420,1,1,213914131,1204,-5.47,0.34,12,0.14,-103.00,1636.00,749,20231122,-24.83,510,20240805,10.39,700,-19.57,20241017,510,10.39,20240805,749,-24.83,20231122,510,10.39,20240805,1.86,N,214330,500,1094 억,,2460385,N,N,0,N,00,N +20241120,120952,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,562,-13,5,-2.26,126034135,222941,27.48,574,580,555,747,403,575,565.33,1.15,0,-31652,613,594,572,553,531,603,562,1095,172,500,420,1,1,213914131,1202,-5.46,0.34,12,0.10,-103.00,1636.00,749,20231122,-24.97,510,20240805,10.20,700,-19.71,20241017,510,10.20,20240805,749,-24.97,20231122,510,10.20,20240805,1.86,N,214330,500,1094 억,,2460385,N,N,0,N,00,N +20241120,110955,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,565,-10,5,-1.74,75947788,133420,16.44,574,580,564,747,403,575,569.24,1.15,0,-30665,613,594,572,553,531,603,562,1095,172,500,420,1,1,213914131,1209,-5.49,0.35,12,0.06,-103.00,1636.00,749,20231122,-24.57,510,20240805,10.78,700,-19.29,20241017,510,10.78,20240805,749,-24.57,20231122,510,10.78,20240805,1.86,N,214330,500,1094 억,,2460385,N,N,0,N,00,N +20241120,100952,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,568,-7,5,-1.22,39825794,69730,8.59,574,580,568,747,403,575,571.14,1.15,0,-8949,613,594,572,553,531,603,562,1095,172,500,420,1,1,213914131,1215,-5.51,0.35,12,0.03,-103.00,1636.00,749,20231122,-24.17,510,20240805,11.37,700,-18.86,20241017,510,11.37,20240805,749,-24.17,20231122,510,11.37,20240805,1.86,N,214330,500,1094 억,,2460385,N,N,0,N,00,N +20241120,090952,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,580,5,2,0.87,5705728,9938,1.22,574,580,574,747,403,575,574.13,1.15,0,5293,613,594,572,553,531,603,562,1095,172,500,420,1,1,213914131,1241,-5.63,0.35,12,0.00,-103.00,1636.00,749,20231122,-22.56,510,20240805,13.73,700,-17.14,20241017,510,13.73,20240805,749,-22.56,20231122,510,13.73,20240805,1.86,N,214330,500,1094 억,,2460385,N,N,0,N,00,N 20241119,160859,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,575,18,2,3.23,463197789,807384,282.33,553,591,550,724,390,557,573.70,1.16,0,5041,583,570,560,547,537,576,553,1095,167,500,410,1,1,213914131,1230,-5.58,0.35,12,0.38,-103.00,1636.00,749,20231122,-23.23,510,20240805,12.75,700,-17.86,20241017,510,12.75,20240805,749,-23.23,20231122,510,12.75,20240805,1.86,N,214330,500,1094 억,,2491484,N,N,93,N,00,N 20241119,150913,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,580,23,2,4.13,454127749,791613,276.82,553,591,550,724,390,557,573.67,1.16,0,-2053,583,570,560,547,537,576,553,1095,167,500,410,1,1,213914131,1241,-5.63,0.35,12,0.37,-103.00,1636.00,749,20231122,-22.56,510,20240805,13.73,700,-17.14,20241017,510,13.73,20240805,749,-22.56,20231122,510,13.73,20240805,1.86,N,214330,500,1094 억,,2491484,N,N,93,N,00,N 20241119,140912,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,586,29,2,5.21,390777763,681468,238.30,553,591,550,724,390,557,573.44,1.16,0,2839,583,570,560,547,537,576,553,1095,167,500,410,1,1,213914131,1254,-5.69,0.36,12,0.32,-103.00,1636.00,749,20231122,-21.76,510,20240805,14.90,700,-16.29,20241017,510,14.90,20240805,749,-21.76,20231122,510,14.90,20240805,1.86,N,214330,500,1094 억,,2491484,N,N,93,N,00,N diff --git a/214370/price/prices-20241101.csv b/214370/price/prices-20241101.csv index ee0bba2797c2..eeedf055962d 100644 --- a/214370/price/prices-20241101.csv +++ b/214370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160938,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20950,2350,2,12.63,14041437800,685402,1078.81,19200,21500,18680,24150,13020,18600,20485.64,4.52,0,89235,19346,18972,18236,17862,17126,19160,18050,54,5550,100,13020,50,1,53715000,11253,28.20,3.82,12,1.28,743.00,5483.00,30650,20231215,-31.65,14850,20240808,41.08,28050,-25.31,20240102,14850,41.08,20240808,30650,-31.65,20231215,14850,41.08,20240808,0.64,N,214370,100,53 억,,2427131,N,N,381,N,00,N +20241120,150950,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,2400,2,12.90,13565222800,662713,1043.10,19200,21500,18680,24150,13020,18600,20469.23,4.52,0,88590,19346,18972,18236,17862,17126,19160,18050,54,5550,100,13020,50,1,53715000,11280,28.26,3.83,12,1.23,743.00,5483.00,30650,20231215,-31.48,14850,20240808,41.41,28050,-25.13,20240102,14850,41.41,20240808,30650,-31.48,20231215,14850,41.41,20240808,0.64,N,214370,100,53 억,,2427131,N,N,123,N,00,N +20241120,140952,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21100,2500,2,13.44,12891205800,630809,992.88,19200,21500,18680,24150,13020,18600,20435.99,4.52,0,84803,19346,18972,18236,17862,17126,19160,18050,54,5550,100,13020,50,1,53715000,11334,28.40,3.85,12,1.17,743.00,5483.00,30650,20231215,-31.16,14850,20240808,42.09,28050,-24.78,20240102,14850,42.09,20240808,30650,-31.16,20231215,14850,42.09,20240808,0.64,N,214370,100,53 억,,2427131,N,N,123,N,00,N +20241120,130955,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20950,2350,2,12.63,12276264250,601578,946.87,19200,21500,18680,24150,13020,18600,20406.77,4.52,0,78593,19346,18972,18236,17862,17126,19160,18050,54,5550,100,13020,50,1,53715000,11253,28.20,3.82,12,1.12,743.00,5483.00,30650,20231215,-31.65,14850,20240808,41.08,28050,-25.31,20240102,14850,41.08,20240808,30650,-31.65,20231215,14850,41.08,20240808,0.64,N,214370,100,53 억,,2427131,N,N,123,N,00,N +20241120,120952,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,2200,2,11.83,9348395650,462621,728.16,19200,21000,18680,24150,13020,18600,20207.46,4.52,0,67428,19346,18972,18236,17862,17126,19160,18050,54,5550,100,13020,50,1,53715000,11173,27.99,3.79,12,0.86,743.00,5483.00,30650,20231215,-32.14,14850,20240808,40.07,28050,-25.85,20240102,14850,40.07,20240808,30650,-32.14,20231215,14850,40.07,20240808,0.64,N,214370,100,53 억,,2427131,N,N,123,N,00,N +20241120,110955,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20700,2100,2,11.29,8739142650,433171,681.80,19200,21000,18680,24150,13020,18600,20174.81,4.52,0,59611,19346,18972,18236,17862,17126,19160,18050,54,5550,100,13020,50,1,53715000,11119,27.86,3.78,12,0.81,743.00,5483.00,30650,20231215,-32.46,14850,20240808,39.39,28050,-26.20,20240102,14850,39.39,20240808,30650,-32.46,20231215,14850,39.39,20240808,0.64,N,214370,100,53 억,,2427131,N,N,123,N,00,N +20241120,100952,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20200,1600,2,8.60,5020274450,252361,397.21,19200,20500,18680,24150,13020,18600,19893.23,4.52,0,36475,19346,18972,18236,17862,17126,19160,18050,54,5550,100,13020,50,1,53715000,10850,27.19,3.68,12,0.47,743.00,5483.00,30650,20231215,-34.09,14850,20240808,36.03,28050,-27.99,20240102,14850,36.03,20240808,30650,-34.09,20231215,14850,36.03,20240808,0.64,N,214370,100,53 억,,2427131,N,N,123,N,00,N +20241120,090952,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,19900,1300,2,6.99,1158804310,59675,93.93,19200,19920,18680,24150,13020,18600,19418.59,4.52,0,6345,19346,18972,18236,17862,17126,19160,18050,54,5550,100,13020,10,1,53715000,10689,26.78,3.63,12,0.11,743.00,5483.00,30650,20231215,-35.07,14850,20240808,34.01,28050,-29.06,20240102,14850,34.01,20240808,30650,-35.07,20231215,14850,34.01,20240808,0.64,N,214370,100,53 억,,2427131,N,N,123,N,00,N 20241119,160859,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18600,900,2,5.08,1160420920,63473,90.24,17500,18610,17500,23000,12390,17700,18282.12,4.50,0,12294,18666,18182,17756,17272,16846,17970,17060,54,5300,100,12390,10,1,53715000,9991,25.03,3.39,12,0.12,743.00,5483.00,30650,20231215,-39.31,14850,20240808,25.25,28050,-33.69,20240102,14850,25.25,20240808,30650,-39.31,20231215,14850,25.25,20240808,0.66,N,214370,100,53 억,,2418341,N,N,123,N,00,N 20241119,150913,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18600,900,2,5.08,1128473720,61755,87.80,17500,18610,17500,23000,12390,17700,18273.41,4.50,0,12342,18666,18182,17756,17272,16846,17970,17060,54,5300,100,12390,10,1,53715000,9991,25.03,3.39,12,0.11,743.00,5483.00,30650,20231215,-39.31,14850,20240808,25.25,28050,-33.69,20240102,14850,25.25,20240808,30650,-39.31,20231215,14850,25.25,20240808,0.66,N,214370,100,53 억,,2418341,N,N,226,N,00,N 20241119,140912,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18580,880,2,4.97,987071570,54139,76.97,17500,18600,17500,23000,12390,17700,18232.18,4.50,0,11766,18666,18182,17756,17272,16846,17970,17060,54,5300,100,12390,10,1,53715000,9980,25.01,3.39,12,0.10,743.00,5483.00,30650,20231215,-39.38,14850,20240808,25.12,28050,-33.76,20240102,14850,25.12,20240808,30650,-39.38,20231215,14850,25.12,20240808,0.66,N,214370,100,53 억,,2418341,N,N,226,N,00,N diff --git a/214390/price/prices-20241101.csv b/214390/price/prices-20241101.csv index 2b8be4cfff9d..66dc521a230c 100644 --- a/214390/price/prices-20241101.csv +++ b/214390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160939,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241120,150951,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241120,140953,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241120,130955,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241120,120953,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241120,110955,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241120,100952,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241120,090952,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N 20241119,160859,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N 20241119,150914,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N 20241119,140913,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N diff --git a/214420/price/prices-20241101.csv b/214420/price/prices-20241101.csv index cb4c8b8a05ff..829c65b38fe6 100644 --- a/214420/price/prices-20241101.csv +++ b/214420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160939,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-10,5,-0.17,600719220,101009,102.79,6000,6020,5840,7760,4180,5970,5947.18,4.14,0,-10154,6116,6042,5936,5862,5756,6080,5900,48,1790,200,3820,10,1,24054799,1434,38.70,1.47,12,0.42,154.00,4049.00,17190,20240614,-65.33,4040,20231208,47.52,17190,-65.33,20240614,4115,44.84,20240104,17190,-65.33,20240614,4040,47.52,20231208,1.41,N,214420,200,48 억,,996190,N,N,23,N,00,N +20241120,150951,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5970,0,3,0.00,535081460,89970,91.56,6000,6020,5840,7760,4180,5970,5947.33,4.14,0,-11492,6116,6042,5936,5862,5756,6080,5900,48,1790,200,3820,10,1,24054799,1436,38.77,1.47,12,0.37,154.00,4049.00,17190,20240614,-65.27,4040,20231208,47.77,17190,-65.27,20240614,4115,45.08,20240104,17190,-65.27,20240614,4040,47.77,20231208,1.41,N,214420,200,48 억,,996190,N,N,39,N,00,N +20241120,140953,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5950,-20,5,-0.34,428918660,72236,73.51,6000,6020,5840,7760,4180,5970,5937.74,4.14,0,-13795,6116,6042,5936,5862,5756,6080,5900,48,1790,200,3820,10,1,24054799,1431,38.64,1.47,12,0.30,154.00,4049.00,17190,20240614,-65.39,4040,20231208,47.28,17190,-65.39,20240614,4115,44.59,20240104,17190,-65.39,20240614,4040,47.28,20231208,1.41,N,214420,200,48 억,,996190,N,N,39,N,00,N +20241120,130956,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,10,2,0.17,381966180,64351,65.49,6000,6020,5840,7760,4180,5970,5935.67,4.14,0,-12199,6116,6042,5936,5862,5756,6080,5900,48,1790,200,3820,10,1,24054799,1438,38.83,1.48,12,0.27,154.00,4049.00,17190,20240614,-65.21,4040,20231208,48.02,17190,-65.21,20240614,4115,45.32,20240104,17190,-65.21,20240614,4040,48.02,20231208,1.41,N,214420,200,48 억,,996190,N,N,39,N,00,N +20241120,120953,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,10,2,0.17,311463130,52560,53.49,6000,6020,5840,7760,4180,5970,5925.86,4.14,0,-14760,6116,6042,5936,5862,5756,6080,5900,48,1790,200,3820,10,1,24054799,1438,38.83,1.48,12,0.22,154.00,4049.00,17190,20240614,-65.21,4040,20231208,48.02,17190,-65.21,20240614,4115,45.32,20240104,17190,-65.21,20240614,4040,48.02,20231208,1.41,N,214420,200,48 억,,996190,N,N,39,N,00,N +20241120,110956,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,10,2,0.17,276077180,46625,47.45,6000,6020,5840,7760,4180,5970,5921.23,4.14,0,-10497,6116,6042,5936,5862,5756,6080,5900,48,1790,200,3820,10,1,24054799,1438,38.83,1.48,12,0.19,154.00,4049.00,17190,20240614,-65.21,4040,20231208,48.02,17190,-65.21,20240614,4115,45.32,20240104,17190,-65.21,20240614,4040,48.02,20231208,1.41,N,214420,200,48 억,,996190,N,N,39,N,00,N +20241120,100953,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-10,5,-0.17,203649450,34522,35.13,6000,6000,5840,7760,4180,5970,5899.12,4.14,0,-7855,6116,6042,5936,5862,5756,6080,5900,48,1790,200,3820,10,1,24054799,1434,38.70,1.47,12,0.14,154.00,4049.00,17190,20240614,-65.33,4040,20231208,47.52,17190,-65.33,20240614,4115,44.84,20240104,17190,-65.33,20240614,4040,47.52,20231208,1.41,N,214420,200,48 억,,996190,N,N,39,N,00,N +20241120,090952,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,-70,5,-1.17,43839360,7384,7.51,6000,6000,5900,7760,4180,5970,5937.07,4.14,0,-1196,6116,6042,5936,5862,5756,6080,5900,48,1790,200,3820,10,1,24054799,1419,38.31,1.46,12,0.03,154.00,4049.00,17190,20240614,-65.68,4040,20231208,46.04,17190,-65.68,20240614,4115,43.38,20240104,17190,-65.68,20240614,4040,46.04,20231208,1.41,N,214420,200,48 억,,996190,N,N,39,N,00,N 20241119,160900,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5970,10,2,0.17,581517300,97881,54.83,5960,6010,5830,7740,4180,5960,5941.03,4.18,0,-10893,6200,6080,5990,5870,5780,6035,5825,48,1780,200,3810,10,1,24054799,1436,38.77,1.47,12,0.41,154.00,4049.00,17190,20240614,-65.27,4040,20231208,47.77,17190,-65.27,20240614,4115,45.08,20240104,17190,-65.27,20240614,4040,47.77,20231208,1.41,N,214420,200,48 억,,1006572,N,N,39,N,00,N 20241119,150914,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,30,2,0.50,551421330,92841,52.00,5960,6010,5830,7740,4180,5960,5939.42,4.18,0,-10432,6200,6080,5990,5870,5780,6035,5825,48,1780,200,3810,10,1,24054799,1441,38.90,1.48,12,0.39,154.00,4049.00,17190,20240614,-65.15,4040,20231208,48.27,17190,-65.15,20240614,4115,45.57,20240104,17190,-65.15,20240614,4040,48.27,20231208,1.41,N,214420,200,48 억,,1006572,N,N,94,N,00,N 20241119,140913,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,0,3,0.00,510183290,85943,48.14,5960,6010,5830,7740,4180,5960,5936.30,4.18,0,-9306,6200,6080,5990,5870,5780,6035,5825,48,1780,200,3810,10,1,24054799,1434,38.70,1.47,12,0.36,154.00,4049.00,17190,20240614,-65.33,4040,20231208,47.52,17190,-65.33,20240614,4115,44.84,20240104,17190,-65.33,20240614,4040,47.52,20231208,1.41,N,214420,200,48 억,,1006572,N,N,94,N,00,N diff --git a/214430/price/prices-20241101.csv b/214430/price/prices-20241101.csv index 2e11387e2282..171120ae2af6 100644 --- a/214430/price/prices-20241101.csv +++ b/214430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160939,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37650,-450,5,-1.18,1132774900,29951,42.76,38100,38450,37250,49500,26700,38100,37820.94,1.90,0,-7854,40066,39082,37866,36882,35666,39575,37375,36,11400,500,26670,50,1,7106760,2676,21.30,2.86,12,0.42,1768.00,13173.00,51200,20240329,-26.46,24600,20240805,53.05,51200,-26.46,20240329,24600,53.05,20240805,51200,-26.46,20240329,24600,53.05,20240805,2.68,N,214430,500,35 억,,134910,N,N,5,N,00,N +20241120,150951,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37650,-450,5,-1.18,1039321200,27474,39.22,38100,38450,37250,49500,26700,38100,37829.26,1.90,0,-7000,40066,39082,37866,36882,35666,39575,37375,36,11400,500,26670,50,1,7106760,2676,21.30,2.86,12,0.39,1768.00,13173.00,51200,20240329,-26.46,24600,20240805,53.05,51200,-26.46,20240329,24600,53.05,20240805,51200,-26.46,20240329,24600,53.05,20240805,2.68,N,214430,500,35 억,,134910,N,N,4,N,00,N +20241120,140953,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,38050,-50,5,-0.13,943457600,24933,35.60,38100,38450,37250,49500,26700,38100,37839.71,1.90,0,-5504,40066,39082,37866,36882,35666,39575,37375,36,11400,500,26670,50,1,7106760,2704,21.52,2.89,12,0.35,1768.00,13173.00,51200,20240329,-25.68,24600,20240805,54.67,51200,-25.68,20240329,24600,54.67,20240805,51200,-25.68,20240329,24600,54.67,20240805,2.68,N,214430,500,35 억,,134910,N,N,4,N,00,N +20241120,130956,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37750,-350,5,-0.92,889659150,23513,33.57,38100,38450,37250,49500,26700,38100,37836.91,1.90,0,-4976,40066,39082,37866,36882,35666,39575,37375,36,11400,500,26670,50,1,7106760,2683,21.35,2.87,12,0.33,1768.00,13173.00,51200,20240329,-26.27,24600,20240805,53.46,51200,-26.27,20240329,24600,53.46,20240805,51200,-26.27,20240329,24600,53.46,20240805,2.68,N,214430,500,35 억,,134910,N,N,4,N,00,N +20241120,120953,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37800,-300,5,-0.79,850093050,22464,32.07,38100,38450,37250,49500,26700,38100,37842.46,1.90,0,-4547,40066,39082,37866,36882,35666,39575,37375,36,11400,500,26670,50,1,7106760,2686,21.38,2.87,12,0.32,1768.00,13173.00,51200,20240329,-26.17,24600,20240805,53.66,51200,-26.17,20240329,24600,53.66,20240805,51200,-26.17,20240329,24600,53.66,20240805,2.68,N,214430,500,35 억,,134910,N,N,4,N,00,N +20241120,110956,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37900,-200,5,-0.52,767065900,20279,28.95,38100,38450,37250,49500,26700,38100,37825.63,1.90,0,-3826,40066,39082,37866,36882,35666,39575,37375,36,11400,500,26670,50,1,7106760,2693,21.44,2.88,12,0.29,1768.00,13173.00,51200,20240329,-25.98,24600,20240805,54.07,51200,-25.98,20240329,24600,54.07,20240805,51200,-25.98,20240329,24600,54.07,20240805,2.68,N,214430,500,35 억,,134910,N,N,4,N,00,N +20241120,100953,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37750,-350,5,-0.92,609470200,16105,22.99,38100,38450,37250,49500,26700,38100,37843.54,1.90,0,-3360,40066,39082,37866,36882,35666,39575,37375,36,11400,500,26670,50,1,7106760,2683,21.35,2.87,12,0.23,1768.00,13173.00,51200,20240329,-26.27,24600,20240805,53.46,51200,-26.27,20240329,24600,53.46,20240805,51200,-26.27,20240329,24600,53.46,20240805,2.68,N,214430,500,35 억,,134910,N,N,4,N,00,N +20241120,090953,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,38300,200,2,0.52,202380200,5332,7.61,38100,38300,37500,49500,26700,38100,37955.78,1.90,0,158,40066,39082,37866,36882,35666,39575,37375,36,11400,500,26670,50,1,7106760,2722,21.66,2.91,12,0.08,1768.00,13173.00,51200,20240329,-25.20,24600,20240805,55.69,51200,-25.20,20240329,24600,55.69,20240805,51200,-25.20,20240329,24600,55.69,20240805,2.68,N,214430,500,35 억,,134910,N,N,4,N,00,N 20241119,160900,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,38100,900,2,2.42,2671001250,70026,80.46,37650,38850,36650,48350,26050,37200,38143.01,2.01,0,-8053,39866,38532,36266,34932,32666,39200,35600,36,11150,500,26040,50,1,7106760,2708,21.55,2.89,12,0.99,1768.00,13173.00,51200,20240329,-25.59,24600,20240805,54.88,51200,-25.59,20240329,24600,54.88,20240805,51200,-25.59,20240329,24600,54.88,20240805,2.55,N,214430,500,35 억,,142943,N,N,4,N,00,N 20241119,150914,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,38150,950,2,2.55,2565857050,67264,77.29,37650,38850,36650,48350,26050,37200,38146.07,2.01,0,-8132,39866,38532,36266,34932,32666,39200,35600,36,11150,500,26040,50,1,7106760,2711,21.58,2.90,12,0.95,1768.00,13173.00,51200,20240329,-25.49,24600,20240805,55.08,51200,-25.49,20240329,24600,55.08,20240805,51200,-25.49,20240329,24600,55.08,20240805,2.55,N,214430,500,35 억,,142943,N,N,2,N,00,N 20241119,140913,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,38150,950,2,2.55,2088739550,54777,62.94,37650,38850,36650,48350,26050,37200,38131.69,2.01,0,-7074,39866,38532,36266,34932,32666,39200,35600,36,11150,500,26040,50,1,7106760,2711,21.58,2.90,12,0.77,1768.00,13173.00,51200,20240329,-25.49,24600,20240805,55.08,51200,-25.49,20240329,24600,55.08,20240805,51200,-25.49,20240329,24600,55.08,20240805,2.55,N,214430,500,35 억,,142943,N,N,2,N,00,N diff --git a/214450/price/prices-20241101.csv b/214450/price/prices-20241101.csv index 7d2fc7e77b16..2324372c69dc 100644 --- a/214450/price/prices-20241101.csv +++ b/214450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160940,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,201000,5100,2,2.60,33547962700,167998,64.15,195900,204500,191600,254500,137200,195900,199691.25,13.21,0,33939,213233,204566,199833,191166,186433,202200,188800,53,58600,500,148880,500,1,10509600,21124,27.01,4.74,12,1.60,7443.00,42415.00,241500,20241030,-16.77,86800,20240308,131.57,241500,-16.77,20241030,86800,131.57,20240308,241500,-16.77,20241030,86800,131.57,20240308,4.32,N,214450,500,52 억,,1388333,N,N,185,N,00,N +20241120,150951,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,202000,6100,2,3.11,31190035700,156259,59.67,195900,204500,191600,254500,137200,195900,199604.73,13.21,0,27950,213233,204566,199833,191166,186433,202200,188800,53,58600,500,148880,500,1,10509600,21229,27.14,4.76,12,1.49,7443.00,42415.00,241500,20241030,-16.36,86800,20240308,132.72,241500,-16.36,20241030,86800,132.72,20240308,241500,-16.36,20241030,86800,132.72,20240308,4.32,N,214450,500,52 억,,1388333,N,N,140,N,00,N +20241120,140953,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,203500,7600,2,3.88,27351231700,137359,52.45,195900,204500,191600,254500,137200,195900,199122.24,13.21,0,26016,213233,204566,199833,191166,186433,202200,188800,53,58600,500,148880,500,1,10509600,21387,27.34,4.80,12,1.31,7443.00,42415.00,241500,20241030,-15.73,86800,20240308,134.45,241500,-15.73,20241030,86800,134.45,20240308,241500,-15.73,20241030,86800,134.45,20240308,4.32,N,214450,500,52 억,,1388333,N,N,140,N,00,N +20241120,130956,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,202500,6600,2,3.37,24484278700,123207,47.05,195900,204500,191600,254500,137200,195900,198724.74,13.21,0,23521,213233,204566,199833,191166,186433,202200,188800,53,58600,500,148880,500,1,10509600,21282,27.21,4.77,12,1.17,7443.00,42415.00,241500,20241030,-16.15,86800,20240308,133.29,241500,-16.15,20241030,86800,133.29,20240308,241500,-16.15,20241030,86800,133.29,20240308,4.32,N,214450,500,52 억,,1388333,N,N,140,N,00,N +20241120,120954,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,202000,6100,2,3.11,22275135200,112296,42.88,195900,204500,191600,254500,137200,195900,198360.90,13.21,0,21362,213233,204566,199833,191166,186433,202200,188800,53,58600,500,148880,500,1,10509600,21229,27.14,4.76,12,1.07,7443.00,42415.00,241500,20241030,-16.36,86800,20240308,132.72,241500,-16.36,20241030,86800,132.72,20240308,241500,-16.36,20241030,86800,132.72,20240308,4.32,N,214450,500,52 억,,1388333,N,N,140,N,00,N +20241120,110956,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,202000,6100,2,3.11,18542458700,93906,35.86,195900,203000,191600,254500,137200,195900,197457.66,13.21,0,14139,213233,204566,199833,191166,186433,202200,188800,53,58600,500,148880,500,1,10509600,21229,27.14,4.76,12,0.89,7443.00,42415.00,241500,20241030,-16.36,86800,20240308,132.72,241500,-16.36,20241030,86800,132.72,20240308,241500,-16.36,20241030,86800,132.72,20240308,4.32,N,214450,500,52 억,,1388333,N,N,140,N,00,N +20241120,100953,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,198500,2600,2,1.33,11395525000,58237,22.24,195900,199500,191600,254500,137200,195900,195675.00,13.21,0,7773,213233,204566,199833,191166,186433,202200,188800,53,58600,500,148880,100,1,10509600,20862,26.67,4.68,12,0.55,7443.00,42415.00,241500,20241030,-17.81,86800,20240308,128.69,241500,-17.81,20241030,86800,128.69,20240308,241500,-17.81,20241030,86800,128.69,20240308,4.32,N,214450,500,52 억,,1388333,N,N,140,N,00,N +20241120,090953,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,194500,-1400,5,-0.71,2086951500,10687,4.08,195900,197600,194000,254500,137200,195900,195279.45,13.21,0,-1534,213233,204566,199833,191166,186433,202200,188800,53,58600,500,148880,100,1,10509600,20441,26.13,4.59,12,0.10,7443.00,42415.00,241500,20241030,-19.46,86800,20240308,124.08,241500,-19.46,20241030,86800,124.08,20240308,241500,-19.46,20241030,86800,124.08,20240308,4.32,N,214450,500,52 억,,1388333,N,N,140,N,00,N 20241119,160900,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,195900,-11600,5,-5.59,51829520300,261039,237.40,208500,208500,195100,269500,145500,207500,198552.06,12.64,0,50446,225166,216332,211166,202332,197166,213750,199750,53,62000,500,157700,100,1,10509600,20588,26.32,4.62,12,2.48,7443.00,42415.00,241500,20241030,-18.88,86800,20240308,125.69,241500,-18.88,20241030,86800,125.69,20240308,241500,-18.88,20241030,86800,125.69,20240308,4.19,N,214450,500,52 억,,1328137,N,N,140,N,00,N 20241119,150914,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,196900,-10600,5,-5.11,49951976400,251466,228.69,208500,208500,195100,269500,145500,207500,198643.06,12.64,0,48502,225166,216332,211166,202332,197166,213750,199750,53,62000,500,157700,100,1,10509600,20693,26.45,4.64,12,2.39,7443.00,42415.00,241500,20241030,-18.47,86800,20240308,126.84,241500,-18.47,20241030,86800,126.84,20240308,241500,-18.47,20241030,86800,126.84,20240308,4.19,N,214450,500,52 억,,1328137,N,N,287,N,00,N 20241119,140913,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,197300,-10200,5,-4.92,43960484900,220927,200.92,208500,208500,195100,269500,145500,207500,198981.95,12.64,0,38027,225166,216332,211166,202332,197166,213750,199750,53,62000,500,157700,100,1,10509600,20735,26.51,4.65,12,2.10,7443.00,42415.00,241500,20241030,-18.30,86800,20240308,127.30,241500,-18.30,20241030,86800,127.30,20240308,241500,-18.30,20241030,86800,127.30,20240308,4.19,N,214450,500,52 억,,1328137,N,N,287,N,00,N diff --git a/214610/price/prices-20241101.csv b/214610/price/prices-20241101.csv index 426d72be4fe2..94ae01d04db2 100644 --- a/214610/price/prices-20241101.csv +++ b/214610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1406,29,2,2.11,915866918,674345,59.10,1377,1407,1317,1790,964,1377,1358.05,0.48,0,68204,1662,1519,1441,1298,1220,1480,1259,218,413,500,820,1,1,43568945,613,-1.42,1.66,12,1.55,-987.00,849.00,3310,20240823,-57.52,1132,20240805,24.20,3310,-57.52,20240823,1132,24.20,20240805,3310,-57.52,20240823,1132,24.20,20240805,0.52,N,214610,500,217 억,,209305,N,N,0,N,00,N +20241120,150952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1388,11,2,0.80,840228987,620391,54.37,1377,1395,1317,1790,964,1377,1354.35,0.48,0,60520,1662,1519,1441,1298,1220,1480,1259,218,413,500,820,1,1,43568945,605,-1.41,1.63,12,1.42,-987.00,849.00,3310,20240823,-58.07,1132,20240805,22.61,3310,-58.07,20240823,1132,22.61,20240805,3310,-58.07,20240823,1132,22.61,20240805,0.52,N,214610,500,217 억,,209305,N,N,0,N,00,N +20241120,140954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1379,2,2,0.15,767685461,567999,49.78,1377,1395,1317,1790,964,1377,1351.56,0.48,0,39148,1662,1519,1441,1298,1220,1480,1259,218,413,500,820,1,1,43568945,601,-1.40,1.62,12,1.30,-987.00,849.00,3310,20240823,-58.34,1132,20240805,21.82,3310,-58.34,20240823,1132,21.82,20240805,3310,-58.34,20240823,1132,21.82,20240805,0.52,N,214610,500,217 억,,209305,N,N,0,N,00,N +20241120,130956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1380,3,2,0.22,674820251,500720,43.88,1377,1395,1317,1790,964,1377,1347.70,0.48,0,10353,1662,1519,1441,1298,1220,1480,1259,218,413,500,820,1,1,43568945,601,-1.40,1.63,12,1.15,-987.00,849.00,3310,20240823,-58.31,1132,20240805,21.91,3310,-58.31,20240823,1132,21.91,20240805,3310,-58.31,20240823,1132,21.91,20240805,0.52,N,214610,500,217 억,,209305,N,N,0,N,00,N +20241120,120954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1361,-16,5,-1.16,561506735,418389,36.67,1377,1395,1317,1790,964,1377,1342.07,0.48,0,37268,1662,1519,1441,1298,1220,1480,1259,218,413,500,820,1,1,43568945,593,-1.38,1.60,12,0.96,-987.00,849.00,3310,20240823,-58.88,1132,20240805,20.23,3310,-58.88,20240823,1132,20.23,20240805,3310,-58.88,20240823,1132,20.23,20240805,0.52,N,214610,500,217 억,,209305,N,N,0,N,00,N +20241120,110956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1359,-18,5,-1.31,531920500,396540,34.75,1377,1395,1317,1790,964,1377,1341.40,0.48,0,30634,1662,1519,1441,1298,1220,1480,1259,218,413,500,820,1,1,43568945,592,-1.38,1.60,12,0.91,-987.00,849.00,3310,20240823,-58.94,1132,20240805,20.05,3310,-58.94,20240823,1132,20.05,20240805,3310,-58.94,20240823,1132,20.05,20240805,0.52,N,214610,500,217 억,,209305,N,N,0,N,00,N +20241120,100953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1338,-39,5,-2.83,430287523,320780,28.11,1377,1395,1317,1790,964,1377,1341.38,0.48,0,6498,1662,1519,1441,1298,1220,1480,1259,218,413,500,820,1,1,43568945,583,-1.36,1.58,12,0.74,-987.00,849.00,3310,20240823,-59.58,1132,20240805,18.20,3310,-59.58,20240823,1132,18.20,20240805,3310,-59.58,20240823,1132,18.20,20240805,0.52,N,214610,500,217 억,,209305,N,N,0,N,00,N +20241120,090953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1347,-30,5,-2.18,130584375,95459,8.37,1377,1395,1332,1790,964,1377,1367.96,0.48,0,-20064,1662,1519,1441,1298,1220,1480,1259,218,413,500,820,1,1,43568945,587,-1.36,1.59,12,0.22,-987.00,849.00,3310,20240823,-59.31,1132,20240805,18.99,3310,-59.31,20240823,1132,18.99,20240805,3310,-59.31,20240823,1132,18.99,20240805,0.52,N,214610,500,217 억,,209305,N,N,0,N,00,N 20241119,160900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1377,-101,5,-6.83,1618589384,1126355,48.42,1488,1584,1363,1921,1035,1478,1437.09,1.71,0,-535807,1684,1580,1486,1382,1288,1633,1435,218,443,500,880,1,1,43568945,600,-1.40,1.62,12,2.59,-987.00,849.00,3310,20240823,-58.40,1132,20240805,21.64,3310,-58.40,20240823,1132,21.64,20240805,3310,-58.40,20240823,1132,21.64,20240805,0.37,N,214610,500,217 억,,743209,N,N,0,N,00,N 20241119,150915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1370,-108,5,-7.31,1529270725,1061325,45.63,1488,1584,1363,1921,1035,1478,1440.91,1.71,0,-500716,1684,1580,1486,1382,1288,1633,1435,218,443,500,880,1,1,43568945,597,-1.39,1.61,12,2.44,-987.00,849.00,3310,20240823,-58.61,1132,20240805,21.02,3310,-58.61,20240823,1132,21.02,20240805,3310,-58.61,20240823,1132,21.02,20240805,0.37,N,214610,500,217 억,,743209,N,N,0,N,00,N 20241119,140914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1415,-63,5,-4.26,1231047352,846205,36.38,1488,1584,1405,1921,1035,1478,1454.79,1.71,0,-407272,1684,1580,1486,1382,1288,1633,1435,218,443,500,880,1,1,43568945,617,-1.43,1.67,12,1.94,-987.00,849.00,3310,20240823,-57.25,1132,20240805,25.00,3310,-57.25,20240823,1132,25.00,20240805,3310,-57.25,20240823,1132,25.00,20240805,0.37,N,214610,500,217 억,,743209,N,N,0,N,00,N diff --git a/214680/price/prices-20241101.csv b/214680/price/prices-20241101.csv index 9b930d2438eb..b4e0632e8f17 100644 --- a/214680/price/prices-20241101.csv +++ b/214680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160940,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2740,0,3,0.00,1067632035,389208,47.87,2735,2790,2725,3560,1920,2740,2743.11,0.22,0,27792,2890,2815,2765,2690,2640,2852,2727,74,820,100,1970,5,1,74009254,2028,-94.48,2.51,12,0.53,-29.00,1091.00,5090,20240109,-46.17,2510,20241115,9.16,5090,-46.17,20240109,2510,9.16,20241115,5090,-46.17,20240109,2510,9.16,20241115,4.23,N,214680,100,74 억,,162159,N,N,8,N,00,N +20241120,150952,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2730,-10,5,-0.36,1007867265,367367,45.18,2735,2790,2725,3560,1920,2740,2743.49,0.22,0,33617,2890,2815,2765,2690,2640,2852,2727,74,820,100,1970,5,1,74009254,2020,-94.14,2.50,12,0.50,-29.00,1091.00,5090,20240109,-46.37,2510,20241115,8.76,5090,-46.37,20240109,2510,8.76,20241115,5090,-46.37,20240109,2510,8.76,20241115,4.23,N,214680,100,74 억,,162159,N,N,11,N,00,N +20241120,140954,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2745,5,2,0.18,874724990,318690,39.19,2735,2790,2725,3560,1920,2740,2744.75,0.22,0,34532,2890,2815,2765,2690,2640,2852,2727,74,820,100,1970,5,1,74009254,2032,-94.66,2.52,12,0.43,-29.00,1091.00,5090,20240109,-46.07,2510,20241115,9.36,5090,-46.07,20240109,2510,9.36,20241115,5090,-46.07,20240109,2510,9.36,20241115,4.23,N,214680,100,74 억,,162159,N,N,11,N,00,N +20241120,130957,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2745,5,2,0.18,817540490,297811,36.63,2735,2790,2725,3560,1920,2740,2745.17,0.22,0,36844,2890,2815,2765,2690,2640,2852,2727,74,820,100,1970,5,1,74009254,2032,-94.66,2.52,12,0.40,-29.00,1091.00,5090,20240109,-46.07,2510,20241115,9.36,5090,-46.07,20240109,2510,9.36,20241115,5090,-46.07,20240109,2510,9.36,20241115,4.23,N,214680,100,74 억,,162159,N,N,11,N,00,N +20241120,120954,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2745,5,2,0.18,746326780,271805,33.43,2735,2790,2725,3560,1920,2740,2745.82,0.22,0,38125,2890,2815,2765,2690,2640,2852,2727,74,820,100,1970,5,1,74009254,2032,-94.66,2.52,12,0.37,-29.00,1091.00,5090,20240109,-46.07,2510,20241115,9.36,5090,-46.07,20240109,2510,9.36,20241115,5090,-46.07,20240109,2510,9.36,20241115,4.23,N,214680,100,74 억,,162159,N,N,11,N,00,N +20241120,110957,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2735,-5,5,-0.18,474859320,173197,21.30,2735,2780,2725,3560,1920,2740,2741.73,0.22,0,21995,2890,2815,2765,2690,2640,2852,2727,74,820,100,1970,5,1,74009254,2024,-94.31,2.51,12,0.23,-29.00,1091.00,5090,20240109,-46.27,2510,20241115,8.96,5090,-46.27,20240109,2510,8.96,20241115,5090,-46.27,20240109,2510,8.96,20241115,4.23,N,214680,100,74 억,,162159,N,N,11,N,00,N +20241120,100954,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2745,5,2,0.18,369590190,134860,16.59,2735,2780,2725,3560,1920,2740,2740.55,0.22,0,27689,2890,2815,2765,2690,2640,2852,2727,74,820,100,1970,5,1,74009254,2032,-94.66,2.52,12,0.18,-29.00,1091.00,5090,20240109,-46.07,2510,20241115,9.36,5090,-46.07,20240109,2510,9.36,20241115,5090,-46.07,20240109,2510,9.36,20241115,4.23,N,214680,100,74 억,,162159,N,N,11,N,00,N +20241120,090954,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2745,5,2,0.18,78896640,28736,3.53,2735,2780,2735,3560,1920,2740,2745.61,0.22,0,5416,2890,2815,2765,2690,2640,2852,2727,74,820,100,1970,5,1,74009254,2032,-94.66,2.52,12,0.04,-29.00,1091.00,5090,20240109,-46.07,2510,20241115,9.36,5090,-46.07,20240109,2510,9.36,20241115,5090,-46.07,20240109,2510,9.36,20241115,4.23,N,214680,100,74 억,,162159,N,N,11,N,00,N 20241119,160901,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2740,10,2,0.37,2228738395,802616,88.02,2715,2840,2715,3545,1915,2730,2776.89,0.25,0,-26167,2963,2846,2773,2656,2583,2810,2620,74,815,100,1960,5,1,74009254,2028,-94.48,2.51,12,1.08,-29.00,1091.00,5090,20240109,-46.17,2510,20241115,9.16,5090,-46.17,20240109,2510,9.16,20241115,5090,-46.17,20240109,2510,9.16,20241115,4.31,N,214680,100,74 억,,188470,N,N,11,N,00,N 20241119,150915,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2740,10,2,0.37,2090969455,752285,82.50,2715,2840,2715,3545,1915,2730,2779.49,0.25,0,-20651,2963,2846,2773,2656,2583,2810,2620,74,815,100,1960,5,1,74009254,2028,-94.48,2.51,12,1.02,-29.00,1091.00,5090,20240109,-46.17,2510,20241115,9.16,5090,-46.17,20240109,2510,9.16,20241115,5090,-46.17,20240109,2510,9.16,20241115,4.31,N,214680,100,74 억,,188470,N,N,15,N,00,N 20241119,140914,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2750,20,2,0.73,1884823795,677116,74.25,2715,2840,2715,3545,1915,2730,2783.61,0.25,0,-20403,2963,2846,2773,2656,2583,2810,2620,74,815,100,1960,5,1,74009254,2035,-94.83,2.52,12,0.91,-29.00,1091.00,5090,20240109,-45.97,2510,20241115,9.56,5090,-45.97,20240109,2510,9.56,20241115,5090,-45.97,20240109,2510,9.56,20241115,4.31,N,214680,100,74 억,,188470,N,N,15,N,00,N diff --git a/214870/price/prices-20241101.csv b/214870/price/prices-20241101.csv index 70c8035152f4..87343524b9a0 100644 --- a/214870/price/prices-20241101.csv +++ b/214870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160940,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231113,0.00,6920,20231113,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241120,150952,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231113,0.00,6920,20231113,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241120,140954,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231113,0.00,6920,20231113,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241120,130957,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231113,0.00,6920,20231113,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241120,120954,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231113,0.00,6920,20231113,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241120,110957,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231113,0.00,6920,20231113,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241120,100954,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231113,0.00,6920,20231113,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241120,090954,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231113,0.00,6920,20231113,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20241119,160901,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231110,0.00,6920,20231110,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20241119,150915,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231110,0.00,6920,20231110,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20241119,140914,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231110,0.00,6920,20231110,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N diff --git a/215000/price/prices-20241101.csv b/215000/price/prices-20241101.csv index c665dc6e119c..06ddd67766ef 100644 --- a/215000/price/prices-20241101.csv +++ b/215000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160940,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67900,400,2,0.59,498604600,7363,93.00,67100,68300,67100,87700,47300,67500,67717.59,19.88,0,-691,68233,67866,67333,66966,66433,68050,67150,31,20200,500,49950,100,1,6275415,4261,5.36,0.97,12,0.12,12670.00,69712.00,95300,20231121,-28.75,63000,20241113,7.78,91500,-25.79,20240102,63000,7.78,20241113,95300,-28.75,20231121,63000,7.78,20241113,0.79,N,215000,500,31 억,,1247583,N,N,79,N,00,N +20241120,150953,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67700,200,2,0.30,456574500,6743,85.17,67100,68300,67100,87700,47300,67500,67710.89,19.88,0,-626,68233,67866,67333,66966,66433,68050,67150,31,20200,500,49950,100,1,6275415,4248,5.34,0.97,12,0.11,12670.00,69712.00,95300,20231121,-28.96,63000,20241113,7.46,91500,-26.01,20240102,63000,7.46,20241113,95300,-28.96,20231121,63000,7.46,20241113,0.79,N,215000,500,31 억,,1247583,N,N,62,N,00,N +20241120,140955,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67700,200,2,0.30,333961700,4933,62.31,67100,68300,67100,87700,47300,67500,67699.51,19.88,0,-309,68233,67866,67333,66966,66433,68050,67150,31,20200,500,49950,100,1,6275415,4248,5.34,0.97,12,0.08,12670.00,69712.00,95300,20231121,-28.96,63000,20241113,7.46,91500,-26.01,20240102,63000,7.46,20241113,95300,-28.96,20231121,63000,7.46,20241113,0.79,N,215000,500,31 억,,1247583,N,N,62,N,00,N +20241120,130957,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67800,300,2,0.44,294574900,4351,54.96,67100,68300,67100,87700,47300,67500,67702.80,19.88,0,-64,68233,67866,67333,66966,66433,68050,67150,31,20200,500,49950,100,1,6275415,4255,5.35,0.97,12,0.07,12670.00,69712.00,95300,20231121,-28.86,63000,20241113,7.62,91500,-25.90,20240102,63000,7.62,20241113,95300,-28.86,20231121,63000,7.62,20241113,0.79,N,215000,500,31 억,,1247583,N,N,62,N,00,N +20241120,120955,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67500,0,3,0.00,259538000,3833,48.41,67100,68300,67100,87700,47300,67500,67711.45,19.88,0,2,68233,67866,67333,66966,66433,68050,67150,31,20200,500,49950,100,1,6275415,4236,5.33,0.97,12,0.06,12670.00,69712.00,95300,20231121,-29.17,63000,20241113,7.14,91500,-26.23,20240102,63000,7.14,20241113,95300,-29.17,20231121,63000,7.14,20241113,0.79,N,215000,500,31 억,,1247583,N,N,62,N,00,N +20241120,110957,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67700,200,2,0.30,248260100,3666,46.31,67100,68300,67100,87700,47300,67500,67719.61,19.88,0,19,68233,67866,67333,66966,66433,68050,67150,31,20200,500,49950,100,1,6275415,4248,5.34,0.97,12,0.06,12670.00,69712.00,95300,20231121,-28.96,63000,20241113,7.46,91500,-26.01,20240102,63000,7.46,20241113,95300,-28.96,20231121,63000,7.46,20241113,0.79,N,215000,500,31 억,,1247583,N,N,62,N,00,N +20241120,100954,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68100,600,2,0.89,190341300,2812,35.52,67100,68300,67100,87700,47300,67500,67688.94,19.88,0,-4,68233,67866,67333,66966,66433,68050,67150,31,20200,500,49950,100,1,6275415,4274,5.37,0.98,12,0.04,12670.00,69712.00,95300,20231121,-28.54,63000,20241113,8.10,91500,-25.57,20240102,63000,8.10,20241113,95300,-28.54,20231121,63000,8.10,20241113,0.79,N,215000,500,31 억,,1247583,N,N,62,N,00,N +20241120,090954,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67500,0,3,0.00,32196400,478,6.04,67100,68200,67100,87700,47300,67500,67356.49,19.88,0,-115,68233,67866,67333,66966,66433,68050,67150,31,20200,500,49950,100,1,6275415,4236,5.33,0.97,12,0.01,12670.00,69712.00,95300,20231121,-29.17,63000,20241113,7.14,91500,-26.23,20240102,63000,7.14,20241113,95300,-29.17,20231121,63000,7.14,20241113,0.79,N,215000,500,31 억,,1247583,N,N,62,N,00,N 20241119,160901,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67500,200,2,0.30,529109600,7864,58.32,67300,67700,66800,87400,47200,67300,67278.19,19.89,0,188,68700,68000,67300,66600,65900,68350,66950,31,20100,500,49800,100,1,6275415,4236,5.33,0.97,12,0.13,12670.00,69712.00,95300,20231121,-29.17,63000,20241113,7.14,91500,-26.23,20240102,63000,7.14,20241113,95300,-29.17,20231121,63000,7.14,20241113,0.83,N,215000,500,31 억,,1248097,N,N,62,N,00,N 20241119,150916,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67300,0,3,0.00,476812900,7089,52.57,67300,67700,66800,87400,47200,67300,67260.95,19.89,0,323,68700,68000,67300,66600,65900,68350,66950,31,20100,500,49800,100,1,6275415,4223,5.31,0.97,12,0.11,12670.00,69712.00,95300,20231121,-29.38,63000,20241113,6.83,91500,-26.45,20240102,63000,6.83,20241113,95300,-29.38,20231121,63000,6.83,20241113,0.83,N,215000,500,31 억,,1248097,N,N,27,N,00,N 20241119,140914,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67100,-200,5,-0.30,395653900,5882,43.62,67300,67700,66800,87400,47200,67300,67265.20,19.89,0,1,68700,68000,67300,66600,65900,68350,66950,31,20100,500,49800,100,1,6275415,4211,5.30,0.96,12,0.09,12670.00,69712.00,95300,20231121,-29.59,63000,20241113,6.51,91500,-26.67,20240102,63000,6.51,20241113,95300,-29.59,20231121,63000,6.51,20241113,0.83,N,215000,500,31 억,,1248097,N,N,27,N,00,N diff --git a/215090/price/prices-20241101.csv b/215090/price/prices-20241101.csv index 8bf234435a45..01f3eaaad26e 100644 --- a/215090/price/prices-20241101.csv +++ b/215090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160941,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231113,0.00,1505,20231113,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241120,150953,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231113,0.00,1505,20231113,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241120,140955,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231113,0.00,1505,20231113,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241120,130958,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231113,0.00,1505,20231113,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241120,120955,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231113,0.00,1505,20231113,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241120,110958,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231113,0.00,1505,20231113,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241120,100955,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231113,0.00,1505,20231113,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241120,090955,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231113,0.00,1505,20231113,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20241119,160901,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231110,0.00,1505,20231110,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20241119,150916,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231110,0.00,1505,20231110,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20241119,140915,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231110,0.00,1505,20231110,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N diff --git a/215100/price/prices-20241101.csv b/215100/price/prices-20241101.csv index 5bcbf79f8c16..fb4c419efb11 100644 --- a/215100/price/prices-20241101.csv +++ b/215100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160941,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4245,-140,5,-3.19,3918173705,903724,22.51,4395,4445,4245,5700,3070,4385,4335.57,0.36,0,-28419,4935,4660,4370,4095,3805,4797,4232,20,1315,100,3060,5,1,20348454,864,62.43,2.76,12,4.44,68.00,1540.00,6940,20240522,-38.83,3110,20241025,36.50,6940,-38.83,20240522,3110,36.50,20241025,6940,-38.83,20240522,3110,36.50,20241025,1.53,N,215100,100,20 억,,74056,N,N,0,N,00,N +20241120,150953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4255,-130,5,-2.96,3740565480,861947,21.47,4395,4445,4245,5700,3070,4385,4339.44,0.36,0,-30562,4935,4660,4370,4095,3805,4797,4232,20,1315,100,3060,5,1,20348454,866,62.57,2.76,12,4.24,68.00,1540.00,6940,20240522,-38.69,3110,20241025,36.82,6940,-38.69,20240522,3110,36.82,20241025,6940,-38.69,20240522,3110,36.82,20241025,1.53,N,215100,100,20 억,,74056,N,N,0,N,00,N +20241120,140955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4280,-105,5,-2.39,3539773280,815058,20.30,4395,4445,4245,5700,3070,4385,4342.75,0.36,0,-23848,4935,4660,4370,4095,3805,4797,4232,20,1315,100,3060,5,1,20348454,871,62.94,2.78,12,4.01,68.00,1540.00,6940,20240522,-38.33,3110,20241025,37.62,6940,-38.33,20240522,3110,37.62,20241025,6940,-38.33,20240522,3110,37.62,20241025,1.53,N,215100,100,20 억,,74056,N,N,0,N,00,N +20241120,130958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4285,-100,5,-2.28,3192111300,733526,18.27,4395,4445,4255,5700,3070,4385,4351.54,0.36,0,-29655,4935,4660,4370,4095,3805,4797,4232,20,1315,100,3060,5,1,20348454,872,63.01,2.78,12,3.60,68.00,1540.00,6940,20240522,-38.26,3110,20241025,37.78,6940,-38.26,20240522,3110,37.78,20241025,6940,-38.26,20240522,3110,37.78,20241025,1.53,N,215100,100,20 억,,74056,N,N,0,N,00,N +20241120,120955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4305,-80,5,-1.82,2977645445,683580,17.03,4395,4445,4255,5700,3070,4385,4355.77,0.36,0,-27354,4935,4660,4370,4095,3805,4797,4232,20,1315,100,3060,5,1,20348454,876,63.31,2.80,12,3.36,68.00,1540.00,6940,20240522,-37.97,3110,20241025,38.42,6940,-37.97,20240522,3110,38.42,20241025,6940,-37.97,20240522,3110,38.42,20241025,1.53,N,215100,100,20 억,,74056,N,N,0,N,00,N +20241120,110958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4295,-90,5,-2.05,2852717305,654565,16.30,4395,4445,4255,5700,3070,4385,4358.01,0.36,0,-22656,4935,4660,4370,4095,3805,4797,4232,20,1315,100,3060,5,1,20348454,874,63.16,2.79,12,3.22,68.00,1540.00,6940,20240522,-38.11,3110,20241025,38.10,6940,-38.11,20240522,3110,38.10,20241025,6940,-38.11,20240522,3110,38.10,20241025,1.53,N,215100,100,20 억,,74056,N,N,0,N,00,N +20241120,100955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4295,-90,5,-2.05,2520818650,577586,14.39,4395,4445,4255,5700,3070,4385,4364.25,0.36,0,-23477,4935,4660,4370,4095,3805,4797,4232,20,1315,100,3060,5,1,20348454,874,63.16,2.79,12,2.84,68.00,1540.00,6940,20240522,-38.11,3110,20241025,38.10,6940,-38.11,20240522,3110,38.10,20241025,6940,-38.11,20240522,3110,38.10,20241025,1.53,N,215100,100,20 억,,74056,N,N,0,N,00,N +20241120,090955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4370,-15,5,-0.34,1349630820,306879,7.64,4395,4445,4355,5700,3070,4385,4398.11,0.36,0,-39602,4935,4660,4370,4095,3805,4797,4232,20,1315,100,3060,5,1,20348454,889,64.26,2.84,12,1.51,68.00,1540.00,6940,20240522,-37.03,3110,20241025,40.51,6940,-37.03,20240522,3110,40.51,20241025,6940,-37.03,20240522,3110,40.51,20241025,1.53,N,215100,100,20 억,,74056,N,N,0,N,00,N 20241119,160902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4385,265,2,6.43,17573818235,3963150,527.26,4120,4645,4080,5350,2885,4120,4434.38,0.40,0,-6909,4400,4260,4190,4050,3980,4225,4015,20,1230,100,2880,5,1,20348454,892,64.49,2.85,12,19.48,68.00,1540.00,6940,20240522,-36.82,3110,20241025,41.00,6940,-36.82,20240522,3110,41.00,20241025,6940,-36.82,20240522,3110,41.00,20241025,1.54,N,215100,100,20 억,,81457,N,N,0,N,00,N 20241119,150916,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4390,270,2,6.55,17188587425,3875330,515.58,4120,4645,4080,5350,2885,4120,4435.39,0.40,0,-9126,4400,4260,4190,4050,3980,4225,4015,20,1230,100,2880,5,1,20348454,893,64.56,2.85,12,19.04,68.00,1540.00,6940,20240522,-36.74,3110,20241025,41.16,6940,-36.74,20240522,3110,41.16,20241025,6940,-36.74,20240522,3110,41.16,20241025,1.54,N,215100,100,20 억,,81457,N,N,0,N,00,N 20241119,140915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4375,255,2,6.19,16444809960,3706063,493.06,4120,4645,4080,5350,2885,4120,4437.27,0.40,0,-17695,4400,4260,4190,4050,3980,4225,4015,20,1230,100,2880,5,1,20348454,890,64.34,2.84,12,18.21,68.00,1540.00,6940,20240522,-36.96,3110,20241025,40.68,6940,-36.96,20240522,3110,40.68,20241025,6940,-36.96,20240522,3110,40.68,20241025,1.54,N,215100,100,20 억,,81457,N,N,0,N,00,N diff --git a/215200/price/prices-20241101.csv b/215200/price/prices-20241101.csv index 119922dbc1c7..d2a266e2ef3f 100644 --- a/215200/price/prices-20241101.csv +++ b/215200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160941,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,43150,-400,5,-0.92,1482459100,34599,85.44,43350,43500,42250,56600,30500,43550,42846.88,26.68,0,-7596,44983,44266,43133,42416,41283,44625,42775,12,13050,100,32220,50,1,11461955,4946,5.39,1.05,12,0.30,8006.00,41154.00,68900,20240208,-37.37,38700,20241114,11.50,68900,-37.37,20240208,38700,11.50,20241114,68900,-37.37,20240208,38700,11.50,20241114,0.57,N,215200,100,11 억,,3058047,N,N,128,N,00,N +20241120,150953,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42900,-650,5,-1.49,1413834350,33005,81.50,43350,43500,42250,56600,30500,43550,42836.97,26.68,0,-7459,44983,44266,43133,42416,41283,44625,42775,12,13050,100,32220,50,1,11461955,4917,5.36,1.04,12,0.29,8006.00,41154.00,68900,20240208,-37.74,38700,20241114,10.85,68900,-37.74,20240208,38700,10.85,20241114,68900,-37.74,20240208,38700,10.85,20241114,0.57,N,215200,100,11 억,,3058047,N,N,100,N,00,N +20241120,140955,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42850,-700,5,-1.61,1121456600,26188,64.67,43350,43500,42250,56600,30500,43550,42823.30,26.68,0,-4842,44983,44266,43133,42416,41283,44625,42775,12,13050,100,32220,50,1,11461955,4911,5.35,1.04,12,0.23,8006.00,41154.00,68900,20240208,-37.81,38700,20241114,10.72,68900,-37.81,20240208,38700,10.72,20241114,68900,-37.81,20240208,38700,10.72,20241114,0.57,N,215200,100,11 억,,3058047,N,N,100,N,00,N +20241120,130958,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42700,-850,5,-1.95,980570600,22891,56.53,43350,43500,42250,56600,30500,43550,42836.51,26.68,0,-3511,44983,44266,43133,42416,41283,44625,42775,12,13050,100,32220,50,1,11461955,4894,5.33,1.04,12,0.20,8006.00,41154.00,68900,20240208,-38.03,38700,20241114,10.34,68900,-38.03,20240208,38700,10.34,20241114,68900,-38.03,20240208,38700,10.34,20241114,0.57,N,215200,100,11 억,,3058047,N,N,100,N,00,N +20241120,120956,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42900,-650,5,-1.49,821933400,19183,47.37,43350,43500,42250,56600,30500,43550,42846.97,26.68,0,-2326,44983,44266,43133,42416,41283,44625,42775,12,13050,100,32220,50,1,11461955,4917,5.36,1.04,12,0.17,8006.00,41154.00,68900,20240208,-37.74,38700,20241114,10.85,68900,-37.74,20240208,38700,10.85,20241114,68900,-37.74,20240208,38700,10.85,20241114,0.57,N,215200,100,11 억,,3058047,N,N,100,N,00,N +20241120,110958,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42800,-750,5,-1.72,661555500,15440,38.13,43350,43500,42250,56600,30500,43550,42846.86,26.68,0,-1513,44983,44266,43133,42416,41283,44625,42775,12,13050,100,32220,50,1,11461955,4906,5.35,1.04,12,0.13,8006.00,41154.00,68900,20240208,-37.88,38700,20241114,10.59,68900,-37.88,20240208,38700,10.59,20241114,68900,-37.88,20240208,38700,10.59,20241114,0.57,N,215200,100,11 억,,3058047,N,N,100,N,00,N +20241120,100955,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42850,-700,5,-1.61,444091250,10343,25.54,43350,43500,42250,56600,30500,43550,42936.41,26.68,0,-1071,44983,44266,43133,42416,41283,44625,42775,12,13050,100,32220,50,1,11461955,4911,5.35,1.04,12,0.09,8006.00,41154.00,68900,20240208,-37.81,38700,20241114,10.72,68900,-37.81,20240208,38700,10.72,20241114,68900,-37.81,20240208,38700,10.72,20241114,0.57,N,215200,100,11 억,,3058047,N,N,100,N,00,N +20241120,090955,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42350,-1200,5,-2.76,113111150,2649,6.54,43350,43500,42250,56600,30500,43550,42699.57,26.68,0,-698,44983,44266,43133,42416,41283,44625,42775,12,13050,100,32220,50,1,11461955,4854,5.29,1.03,12,0.02,8006.00,41154.00,68900,20240208,-38.53,38700,20241114,9.43,68900,-38.53,20240208,38700,9.43,20241114,68900,-38.53,20240208,38700,9.43,20241114,0.57,N,215200,100,11 억,,3058047,N,N,100,N,00,N 20241119,160902,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,43550,850,2,1.99,1738547500,40420,121.39,42700,43850,42000,55500,29900,42700,43012.06,26.77,0,-7654,44000,43350,42050,41400,40100,43675,41725,12,12800,100,31590,50,1,11461955,4992,5.44,1.06,12,0.35,8006.00,41154.00,68900,20240208,-36.79,38700,20241114,12.53,68900,-36.79,20240208,38700,12.53,20241114,68900,-36.79,20240208,38700,12.53,20241114,0.57,N,215200,100,11 억,,3068150,N,N,100,N,00,N 20241119,150916,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,43800,1100,2,2.58,1660254700,38626,116.00,42700,43850,42000,55500,29900,42700,42982.83,26.77,0,-7023,44000,43350,42050,41400,40100,43675,41725,12,12800,100,31590,50,1,11461955,5020,5.47,1.06,12,0.34,8006.00,41154.00,68900,20240208,-36.43,38700,20241114,13.18,68900,-36.43,20240208,38700,13.18,20241114,68900,-36.43,20240208,38700,13.18,20241114,0.57,N,215200,100,11 억,,3068150,N,N,71,N,00,N 20241119,140915,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,43050,350,2,0.82,1118714950,26112,78.42,42700,43400,42000,55500,29900,42700,42842.94,26.77,0,-5472,44000,43350,42050,41400,40100,43675,41725,12,12800,100,31590,50,1,11461955,4934,5.38,1.05,12,0.23,8006.00,41154.00,68900,20240208,-37.52,38700,20241114,11.24,68900,-37.52,20240208,38700,11.24,20241114,68900,-37.52,20240208,38700,11.24,20241114,0.57,N,215200,100,11 억,,3068150,N,N,71,N,00,N diff --git a/215360/price/prices-20241101.csv b/215360/price/prices-20241101.csv index 1827e1ca6678..2c4cccb3941a 100644 --- a/215360/price/prices-20241101.csv +++ b/215360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160942,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10590,-170,5,-1.58,218490150,20629,120.83,10670,10840,10450,13980,7540,10760,10591.41,1.93,0,-5308,10940,10850,10760,10670,10580,10895,10715,46,3220,500,7740,10,1,9132163,967,5.46,0.98,12,0.23,1939.00,10771.00,21100,20240401,-49.81,10400,20241115,1.83,21100,-49.81,20240401,10400,1.83,20241115,21100,-49.81,20240401,10400,1.83,20241115,2.42,N,215360,500,45 억,,175851,N,N,2,N,00,N +20241120,150954,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10560,-200,5,-1.86,179404350,16929,99.16,10670,10840,10450,13980,7540,10760,10597.46,1.93,0,-5101,10940,10850,10760,10670,10580,10895,10715,46,3220,500,7740,10,1,9132163,964,5.45,0.98,12,0.19,1939.00,10771.00,21100,20240401,-49.95,10400,20241115,1.54,21100,-49.95,20240401,10400,1.54,20241115,21100,-49.95,20240401,10400,1.54,20241115,2.42,N,215360,500,45 억,,175851,N,N,6,N,00,N +20241120,140956,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10550,-210,5,-1.95,159359920,15033,88.05,10670,10840,10450,13980,7540,10760,10600.67,1.93,0,-4555,10940,10850,10760,10670,10580,10895,10715,46,3220,500,7740,10,1,9132163,963,5.44,0.98,12,0.16,1939.00,10771.00,21100,20240401,-50.00,10400,20241115,1.44,21100,-50.00,20240401,10400,1.44,20241115,21100,-50.00,20240401,10400,1.44,20241115,2.42,N,215360,500,45 억,,175851,N,N,6,N,00,N +20241120,130958,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10560,-200,5,-1.86,139644980,13165,77.11,10670,10840,10450,13980,7540,10760,10607.29,1.93,0,-3740,10940,10850,10760,10670,10580,10895,10715,46,3220,500,7740,10,1,9132163,964,5.45,0.98,12,0.14,1939.00,10771.00,21100,20240401,-49.95,10400,20241115,1.54,21100,-49.95,20240401,10400,1.54,20241115,21100,-49.95,20240401,10400,1.54,20241115,2.42,N,215360,500,45 억,,175851,N,N,6,N,00,N +20241120,120956,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10520,-240,5,-2.23,122772020,11568,67.76,10670,10840,10450,13980,7540,10760,10613.07,1.93,0,-2835,10940,10850,10760,10670,10580,10895,10715,46,3220,500,7740,10,1,9132163,961,5.43,0.98,12,0.13,1939.00,10771.00,21100,20240401,-50.14,10400,20241115,1.15,21100,-50.14,20240401,10400,1.15,20241115,21100,-50.14,20240401,10400,1.15,20241115,2.42,N,215360,500,45 억,,175851,N,N,6,N,00,N +20241120,110958,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10610,-150,5,-1.39,91752630,8621,50.49,10670,10840,10560,13980,7540,10760,10642.92,1.93,0,-3233,10940,10850,10760,10670,10580,10895,10715,46,3220,500,7740,10,1,9132163,969,5.47,0.99,12,0.09,1939.00,10771.00,21100,20240401,-49.72,10400,20241115,2.02,21100,-49.72,20240401,10400,2.02,20241115,21100,-49.72,20240401,10400,2.02,20241115,2.42,N,215360,500,45 억,,175851,N,N,6,N,00,N +20241120,100955,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10700,-60,5,-0.56,57043690,5350,31.34,10670,10840,10620,13980,7540,10760,10662.37,1.93,0,-3158,10940,10850,10760,10670,10580,10895,10715,46,3220,500,7740,10,1,9132163,977,5.52,0.99,12,0.06,1939.00,10771.00,21100,20240401,-49.29,10400,20241115,2.88,21100,-49.29,20240401,10400,2.88,20241115,21100,-49.29,20240401,10400,2.88,20241115,2.42,N,215360,500,45 억,,175851,N,N,6,N,00,N +20241120,090955,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10670,-90,5,-0.84,5153770,482,2.82,10670,10840,10670,13980,7540,10760,10692.47,1.93,0,-377,10940,10850,10760,10670,10580,10895,10715,46,3220,500,7740,10,1,9132163,974,5.50,0.99,12,0.01,1939.00,10771.00,21100,20240401,-49.43,10400,20241115,2.60,21100,-49.43,20240401,10400,2.60,20241115,21100,-49.43,20240401,10400,2.60,20241115,2.42,N,215360,500,45 억,,175851,N,N,6,N,00,N 20241119,160902,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10760,-20,5,-0.19,182991130,17073,61.11,10690,10850,10670,14010,7550,10780,10718.13,1.92,0,320,11000,10890,10770,10660,10540,10945,10715,46,3230,500,7760,10,1,9132163,983,5.55,1.00,12,0.19,1939.00,10771.00,21100,20240401,-49.00,10400,20241115,3.46,21100,-49.00,20240401,10400,3.46,20241115,21100,-49.00,20240401,10400,3.46,20241115,2.42,N,215360,500,45 억,,175531,N,N,6,N,00,N 20241119,150917,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10690,-90,5,-0.83,168458270,15722,56.28,10690,10850,10670,14010,7550,10780,10714.81,1.92,0,801,11000,10890,10770,10660,10540,10945,10715,46,3230,500,7760,10,1,9132163,976,5.51,0.99,12,0.17,1939.00,10771.00,21100,20240401,-49.34,10400,20241115,2.79,21100,-49.34,20240401,10400,2.79,20241115,21100,-49.34,20240401,10400,2.79,20241115,2.42,N,215360,500,45 억,,175531,N,N,8,N,00,N 20241119,140916,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10730,-50,5,-0.46,140698430,13127,46.99,10690,10850,10680,14010,7550,10780,10718.25,1.92,0,926,11000,10890,10770,10660,10540,10945,10715,46,3230,500,7760,10,1,9132163,980,5.53,1.00,12,0.14,1939.00,10771.00,21100,20240401,-49.15,10400,20241115,3.17,21100,-49.15,20240401,10400,3.17,20241115,21100,-49.15,20240401,10400,3.17,20241115,2.42,N,215360,500,45 억,,175531,N,N,8,N,00,N diff --git a/215380/price/prices-20241101.csv b/215380/price/prices-20241101.csv index 57e1012227a5..4d5594c23dcc 100644 --- a/215380/price/prices-20241101.csv +++ b/215380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1849,-186,5,-9.14,4066414413,1980737,261.64,2030,2350,1849,2645,1425,2035,2053.17,2.15,0,-259601,2256,2145,1979,1868,1702,2201,1924,79,610,500,1220,1,1,15879576,294,-5.49,1.16,12,12.47,-337.00,1598.00,4300,20240821,-57.00,1100,20240624,68.09,4300,-57.00,20240821,1100,68.09,20240624,4300,-57.00,20240821,1100,68.09,20240624,0.10,N,215380,500,79 억,,340769,N,N,0,N,00,N +20241120,150954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1868,-167,5,-8.21,3956183211,1921569,253.82,2030,2350,1868,2645,1425,2035,2058.83,2.15,0,-254334,2256,2145,1979,1868,1702,2201,1924,79,610,500,1220,1,1,15879576,297,-5.54,1.17,12,12.10,-337.00,1598.00,4300,20240821,-56.56,1100,20240624,69.82,4300,-56.56,20240821,1100,69.82,20240624,4300,-56.56,20240821,1100,69.82,20240624,0.10,N,215380,500,79 억,,340769,N,N,0,N,00,N +20241120,140956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1924,-111,5,-5.45,3491483047,1675792,221.36,2030,2350,1922,2645,1425,2035,2083.48,2.15,0,-210097,2256,2145,1979,1868,1702,2201,1924,79,610,500,1220,1,1,15879576,306,-5.71,1.20,12,10.55,-337.00,1598.00,4300,20240821,-55.26,1100,20240624,74.91,4300,-55.26,20240821,1100,74.91,20240624,4300,-55.26,20240821,1100,74.91,20240624,0.10,N,215380,500,79 억,,340769,N,N,0,N,00,N +20241120,130959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,5,2,0.25,528450574,265104,35.02,2030,2080,1925,2645,1425,2035,1993.37,2.15,0,-41590,2256,2145,1979,1868,1702,2201,1924,79,610,500,1220,5,1,15879576,324,-6.05,1.28,12,1.67,-337.00,1598.00,4300,20240821,-52.56,1100,20240624,85.45,4300,-52.56,20240821,1100,85.45,20240624,4300,-52.56,20240821,1100,85.45,20240624,0.10,N,215380,500,79 억,,340769,N,N,0,N,00,N +20241120,120956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,10,2,0.49,469816949,236566,31.25,2030,2075,1925,2645,1425,2035,1985.99,2.15,0,-38427,2256,2145,1979,1868,1702,2201,1924,79,610,500,1220,5,1,15879576,325,-6.07,1.28,12,1.49,-337.00,1598.00,4300,20240821,-52.44,1100,20240624,85.91,4300,-52.44,20240821,1100,85.91,20240624,4300,-52.44,20240821,1100,85.91,20240624,0.10,N,215380,500,79 억,,340769,N,N,0,N,00,N +20241120,110959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1998,-37,5,-1.82,361279553,183270,24.21,2030,2035,1925,2645,1425,2035,1971.30,2.15,0,-37130,2256,2145,1979,1868,1702,2201,1924,79,610,500,1220,1,1,15879576,317,-5.93,1.25,12,1.15,-337.00,1598.00,4300,20240821,-53.53,1100,20240624,81.64,4300,-53.53,20240821,1100,81.64,20240624,4300,-53.53,20240821,1100,81.64,20240624,0.10,N,215380,500,79 억,,340769,N,N,0,N,00,N +20241120,100956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1959,-76,5,-3.73,234072390,119297,15.76,2030,2035,1925,2645,1425,2035,1962.10,2.15,0,-22170,2256,2145,1979,1868,1702,2201,1924,79,610,500,1220,1,1,15879576,311,-5.81,1.23,12,0.75,-337.00,1598.00,4300,20240821,-54.44,1100,20240624,78.09,4300,-54.44,20240821,1100,78.09,20240624,4300,-54.44,20240821,1100,78.09,20240624,0.10,N,215380,500,79 억,,340769,N,N,0,N,00,N +20241120,090955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1987,-48,5,-2.36,81251688,40842,5.39,2030,2035,1961,2645,1425,2035,1989.42,2.15,0,7335,2256,2145,1979,1868,1702,2201,1924,79,610,500,1220,1,1,15879576,316,-5.90,1.24,12,0.26,-337.00,1598.00,4300,20240821,-53.79,1100,20240624,80.64,4300,-53.79,20240821,1100,80.64,20240624,4300,-53.79,20240821,1100,80.64,20240624,0.10,N,215380,500,79 억,,340769,N,N,0,N,00,N 20241119,160902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,222,2,12.24,1467805783,746012,660.00,1813,2090,1813,2355,1270,1813,1967.45,2.07,0,15789,1936,1874,1837,1775,1738,1856,1757,79,542,500,1080,5,1,15879576,323,-6.04,1.27,12,4.70,-337.00,1598.00,4300,20240821,-52.67,1100,20240624,85.00,4300,-52.67,20240821,1100,85.00,20240624,4300,-52.67,20240821,1100,85.00,20240624,0.10,N,215380,500,79 억,,328325,N,N,0,N,00,N 20241119,150917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,202,2,11.14,1417203993,721017,637.89,1813,2090,1813,2355,1270,1813,1965.56,2.07,0,18571,1936,1874,1837,1775,1738,1856,1757,79,542,500,1080,5,1,15879576,320,-5.98,1.26,12,4.54,-337.00,1598.00,4300,20240821,-53.14,1100,20240624,83.18,4300,-53.14,20240821,1100,83.18,20240624,4300,-53.14,20240821,1100,83.18,20240624,0.10,N,215380,500,79 억,,328325,N,N,0,N,00,N 20241119,140916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,192,2,10.59,1025156441,527262,466.47,1813,2050,1813,2355,1270,1813,1944.30,2.07,0,8209,1936,1874,1837,1775,1738,1856,1757,79,542,500,1080,5,1,15879576,318,-5.95,1.25,12,3.32,-337.00,1598.00,4300,20240821,-53.37,1100,20240624,82.27,4300,-53.37,20240821,1100,82.27,20240624,4300,-53.37,20240821,1100,82.27,20240624,0.10,N,215380,500,79 억,,328325,N,N,0,N,00,N diff --git a/215480/price/prices-20241101.csv b/215480/price/prices-20241101.csv index 2003ce64c212..65d00b6ee2b8 100644 --- a/215480/price/prices-20241101.csv +++ b/215480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,-20,5,-0.82,15367745,6326,56.67,2415,2450,2410,3170,1710,2440,2429.31,12.56,0,-64,2463,2451,2428,2416,2393,2457,2422,48,730,500,1800,5,1,9400000,227,9.57,0.64,12,0.07,253.00,3792.00,4565,20240103,-46.99,2290,20241115,5.68,4565,-46.99,20240103,2290,5.68,20241115,4565,-46.99,20240103,2290,5.68,20241115,1.21,N,215480,500,48 억,,1180352,N,N,0,N,00,N +20241120,150954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-15,5,-0.61,14335135,5902,52.87,2415,2450,2410,3170,1710,2440,2428.86,12.56,0,-75,2463,2451,2428,2416,2393,2457,2422,48,730,500,1800,5,1,9400000,228,9.58,0.64,12,0.06,253.00,3792.00,4565,20240103,-46.88,2290,20241115,5.90,4565,-46.88,20240103,2290,5.90,20241115,4565,-46.88,20240103,2290,5.90,20241115,1.21,N,215480,500,48 억,,1180352,N,N,0,N,00,N +20241120,140956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,-10,5,-0.41,6569515,2715,24.32,2415,2440,2410,3170,1710,2440,2419.71,12.56,0,-46,2463,2451,2428,2416,2393,2457,2422,48,730,500,1800,5,1,9400000,228,9.60,0.64,12,0.03,253.00,3792.00,4565,20240103,-46.77,2290,20241115,6.11,4565,-46.77,20240103,2290,6.11,20241115,4565,-46.77,20240103,2290,6.11,20241115,1.21,N,215480,500,48 억,,1180352,N,N,0,N,00,N +20241120,130959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,-10,5,-0.41,6125550,2532,22.68,2415,2440,2410,3170,1710,2440,2419.25,12.56,0,-46,2463,2451,2428,2416,2393,2457,2422,48,730,500,1800,5,1,9400000,228,9.60,0.64,12,0.03,253.00,3792.00,4565,20240103,-46.77,2290,20241115,6.11,4565,-46.77,20240103,2290,6.11,20241115,4565,-46.77,20240103,2290,6.11,20241115,1.21,N,215480,500,48 억,,1180352,N,N,0,N,00,N +20241120,120956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,-10,5,-0.41,5994335,2478,22.20,2415,2440,2410,3170,1710,2440,2419.02,12.56,0,-46,2463,2451,2428,2416,2393,2457,2422,48,730,500,1800,5,1,9400000,228,9.60,0.64,12,0.03,253.00,3792.00,4565,20240103,-46.77,2290,20241115,6.11,4565,-46.77,20240103,2290,6.11,20241115,4565,-46.77,20240103,2290,6.11,20241115,1.21,N,215480,500,48 억,,1180352,N,N,0,N,00,N +20241120,110959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-15,5,-0.61,5957955,2463,22.06,2415,2440,2410,3170,1710,2440,2418.98,12.56,0,-45,2463,2451,2428,2416,2393,2457,2422,48,730,500,1800,5,1,9400000,228,9.58,0.64,12,0.03,253.00,3792.00,4565,20240103,-46.88,2290,20241115,5.90,4565,-46.88,20240103,2290,5.90,20241115,4565,-46.88,20240103,2290,5.90,20241115,1.21,N,215480,500,48 억,,1180352,N,N,0,N,00,N +20241120,100956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-15,5,-0.61,5323715,2200,19.71,2415,2440,2410,3170,1710,2440,2419.87,12.56,0,-63,2463,2451,2428,2416,2393,2457,2422,48,730,500,1800,5,1,9400000,228,9.58,0.64,12,0.02,253.00,3792.00,4565,20240103,-46.88,2290,20241115,5.90,4565,-46.88,20240103,2290,5.90,20241115,4565,-46.88,20240103,2290,5.90,20241115,1.21,N,215480,500,48 억,,1180352,N,N,0,N,00,N +20241120,090956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,-5,5,-0.20,664415,275,2.46,2415,2435,2415,3170,1710,2440,2416.05,12.56,0,-27,2463,2451,2428,2416,2393,2457,2422,48,730,500,1800,5,1,9400000,229,9.62,0.64,12,0.00,253.00,3792.00,4565,20240103,-46.66,2290,20241115,6.33,4565,-46.66,20240103,2290,6.33,20241115,4565,-46.66,20240103,2290,6.33,20241115,1.21,N,215480,500,48 억,,1180352,N,N,0,N,00,N 20241119,160903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,10,2,0.41,27053950,11163,39.69,2430,2440,2405,3155,1705,2430,2423.52,12.57,0,-1595,2540,2485,2425,2370,2310,2455,2340,48,725,500,1790,5,1,9400000,229,9.64,0.64,12,0.12,253.00,3792.00,4565,20240103,-46.55,2290,20241115,6.55,4565,-46.55,20240103,2290,6.55,20241115,4565,-46.55,20240103,2290,6.55,20241115,1.25,N,215480,500,48 억,,1181948,N,N,0,N,00,N 20241119,150917,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-5,5,-0.21,24369340,10058,35.76,2430,2435,2405,3155,1705,2430,2422.86,12.57,0,-1631,2540,2485,2425,2370,2310,2455,2340,48,725,500,1790,5,1,9400000,228,9.58,0.64,12,0.11,253.00,3792.00,4565,20240103,-46.88,2290,20241115,5.90,4565,-46.88,20240103,2290,5.90,20241115,4565,-46.88,20240103,2290,5.90,20241115,1.25,N,215480,500,48 억,,1181948,N,N,0,N,00,N 20241119,140916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,0,3,0.00,22703470,9370,33.31,2430,2435,2405,3155,1705,2430,2422.97,12.57,0,-994,2540,2485,2425,2370,2310,2455,2340,48,725,500,1790,5,1,9400000,228,9.60,0.64,12,0.10,253.00,3792.00,4565,20240103,-46.77,2290,20241115,6.11,4565,-46.77,20240103,2290,6.11,20241115,4565,-46.77,20240103,2290,6.11,20241115,1.25,N,215480,500,48 억,,1181948,N,N,0,N,00,N diff --git a/215570/price/prices-20241101.csv b/215570/price/prices-20241101.csv index 3fc68df6fcc5..801b1fc2e807 100644 --- a/215570/price/prices-20241101.csv +++ b/215570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160942,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,500,1,1.61,500,500,500,573,425,499,500.00,0.00,0,0,548,523,474,449,400,536,462,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,366,20241011,36.61,1698,-70.55,20240311,366,36.61,20241011,1698,-70.55,20240311,366,36.61,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241120,150955,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,500,1,1.61,500,500,500,573,425,499,500.00,0.00,0,0,548,523,474,449,400,536,462,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,366,20241011,36.61,1698,-70.55,20240311,366,36.61,20241011,1698,-70.55,20240311,366,36.61,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241120,140957,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,573,425,499,0.00,0.00,0,0,548,523,474,449,400,536,462,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.61,366,20241011,36.34,1698,-70.61,20240311,366,36.34,20241011,1698,-70.61,20240311,366,36.34,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241120,130959,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,573,425,499,0.00,0.00,0,0,548,523,474,449,400,536,462,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.61,366,20241011,36.34,1698,-70.61,20240311,366,36.34,20241011,1698,-70.61,20240311,366,36.34,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241120,120957,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,573,425,499,0.00,0.00,0,0,548,523,474,449,400,536,462,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.61,366,20241011,36.34,1698,-70.61,20240311,366,36.34,20241011,1698,-70.61,20240311,366,36.34,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241120,110959,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,573,425,499,0.00,0.00,0,0,548,523,474,449,400,536,462,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.61,366,20241011,36.34,1698,-70.61,20240311,366,36.34,20241011,1698,-70.61,20240311,366,36.34,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241120,100956,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,573,425,499,0.00,0.00,0,0,548,523,474,449,400,536,462,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.61,366,20241011,36.34,1698,-70.61,20240311,366,36.34,20241011,1698,-70.61,20240311,366,36.34,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241120,090956,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,573,425,499,0.00,0.00,0,0,548,523,474,449,400,536,462,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.61,366,20241011,36.34,1698,-70.61,20240311,366,36.34,20241011,1698,-70.61,20240311,366,36.34,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20241119,160903,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,26474,62,6200.00,426,499,425,575,425,500,427.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.61,366,20241011,36.34,1698,-70.61,20240311,366,36.34,20241011,1698,-70.61,20240311,366,36.34,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20241119,150917,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,26474,62,6200.00,426,499,425,575,425,500,427.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.61,366,20241011,36.34,1698,-70.61,20240311,366,36.34,20241011,1698,-70.61,20240311,366,36.34,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20241119,140916,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,26474,62,6200.00,426,499,425,575,425,500,427.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.61,366,20241011,36.34,1698,-70.61,20240311,366,36.34,20241011,1698,-70.61,20240311,366,36.34,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N diff --git a/215600/price/prices-20241101.csv b/215600/price/prices-20241101.csv index 0680cfbdadaf..699b0facde04 100644 --- a/215600/price/prices-20241101.csv +++ b/215600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160943,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2540,15,2,0.59,1095356540,429750,76.33,2525,2595,2500,3280,1770,2525,2548.87,2.01,0,34425,2688,2606,2558,2476,2428,2582,2452,687,755,500,1810,5,1,137367125,3489,-13.51,4.80,12,0.31,-188.00,529.00,6720,20231128,-62.20,2340,20241025,8.55,6128,-58.55,20240110,2340,8.55,20241025,7260,-65.01,20231128,2340,8.55,20241025,0.33,N,215600,500,686 억,,2767736,N,N,2677,N,00,N +20241120,150955,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2545,20,2,0.79,1009678275,396038,70.34,2525,2595,2500,3280,1770,2525,2549.47,2.01,0,35015,2688,2606,2558,2476,2428,2582,2452,687,755,500,1810,5,1,137367125,3496,-13.54,4.81,12,0.29,-188.00,529.00,6720,20231128,-62.13,2340,20241025,8.76,6128,-58.47,20240110,2340,8.76,20241025,7260,-64.94,20231128,2340,8.76,20241025,0.33,N,215600,500,686 억,,2767736,N,N,662,N,00,N +20241120,140957,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2570,45,2,1.78,843193255,330731,58.74,2525,2595,2500,3280,1770,2525,2549.51,2.01,0,43979,2688,2606,2558,2476,2428,2582,2452,687,755,500,1810,5,1,137367125,3530,-13.67,4.86,12,0.24,-188.00,529.00,6720,20231128,-61.76,2340,20241025,9.83,6128,-58.06,20240110,2340,9.83,20241025,7260,-64.60,20231128,2340,9.83,20241025,0.33,N,215600,500,686 억,,2767736,N,N,662,N,00,N +20241120,130959,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2575,50,2,1.98,784542055,307917,54.69,2525,2595,2500,3280,1770,2525,2547.92,2.01,0,46995,2688,2606,2558,2476,2428,2582,2452,687,755,500,1810,5,1,137367125,3537,-13.70,4.87,12,0.22,-188.00,529.00,6720,20231128,-61.68,2340,20241025,10.04,6128,-57.98,20240110,2340,10.04,20241025,7260,-64.53,20231128,2340,10.04,20241025,0.33,N,215600,500,686 억,,2767736,N,N,662,N,00,N +20241120,120957,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2585,60,2,2.38,688632495,270669,48.07,2525,2595,2500,3280,1770,2525,2544.21,2.01,0,38425,2688,2606,2558,2476,2428,2582,2452,687,755,500,1810,5,1,137367125,3551,-13.75,4.89,12,0.20,-188.00,529.00,6720,20231128,-61.53,2340,20241025,10.47,6128,-57.82,20240110,2340,10.47,20241025,7260,-64.39,20231128,2340,10.47,20241025,0.33,N,215600,500,686 억,,2767736,N,N,662,N,00,N +20241120,111000,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2565,40,2,1.58,542119355,213889,37.99,2525,2585,2500,3280,1770,2525,2534.60,2.01,0,16459,2688,2606,2558,2476,2428,2582,2452,687,755,500,1810,5,1,137367125,3523,-13.64,4.85,12,0.16,-188.00,529.00,6720,20231128,-61.83,2340,20241025,9.62,6128,-58.14,20240110,2340,9.62,20241025,7260,-64.67,20231128,2340,9.62,20241025,0.33,N,215600,500,686 억,,2767736,N,N,662,N,00,N +20241120,100956,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2575,50,2,1.98,421522290,166910,29.65,2525,2585,2500,3280,1770,2525,2525.45,2.01,0,25905,2688,2606,2558,2476,2428,2582,2452,687,755,500,1810,5,1,137367125,3537,-13.70,4.87,12,0.12,-188.00,529.00,6720,20231128,-61.68,2340,20241025,10.04,6128,-57.98,20240110,2340,10.04,20241025,7260,-64.53,20231128,2340,10.04,20241025,0.33,N,215600,500,686 억,,2767736,N,N,662,N,00,N +20241120,090956,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2520,-5,5,-0.20,68064050,27024,4.80,2525,2530,2510,3280,1770,2525,2518.58,2.01,0,-2800,2688,2606,2558,2476,2428,2582,2452,687,755,500,1810,5,1,137367125,3462,-13.40,4.76,12,0.02,-188.00,529.00,6720,20231128,-62.50,2340,20241025,7.69,6128,-58.88,20240110,2340,7.69,20241025,7260,-65.29,20231128,2340,7.69,20241025,0.33,N,215600,500,686 억,,2767736,N,N,662,N,00,N 20241119,160903,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2525,-45,5,-1.75,1399369985,547579,20.80,2570,2640,2510,3340,1800,2570,2555.57,1.99,0,15143,3000,2785,2665,2450,2330,2725,2390,687,770,500,1850,5,1,137367125,3469,-13.43,4.77,12,0.40,-188.00,529.00,6720,20231128,-62.43,2340,20241025,7.91,6128,-58.80,20240110,2340,7.91,20241025,7260,-65.22,20231128,2340,7.91,20241025,0.33,N,215600,500,686 억,,2727739,N,N,662,N,00,N 20241119,150918,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2540,-30,5,-1.17,1359244355,531733,20.20,2570,2640,2510,3340,1800,2570,2556.25,1.99,0,18317,3000,2785,2665,2450,2330,2725,2390,687,770,500,1850,5,1,137367125,3489,-13.51,4.80,12,0.39,-188.00,529.00,6720,20231128,-62.20,2340,20241025,8.55,6128,-58.55,20240110,2340,8.55,20241025,7260,-65.01,20231128,2340,8.55,20241025,0.33,N,215600,500,686 억,,2727739,N,N,2551,N,00,N 20241119,140917,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2530,-40,5,-1.56,1205285815,470815,17.88,2570,2640,2510,3340,1800,2570,2560.00,1.99,0,5714,3000,2785,2665,2450,2330,2725,2390,687,770,500,1850,5,1,137367125,3475,-13.46,4.78,12,0.34,-188.00,529.00,6720,20231128,-62.35,2340,20241025,8.12,6128,-58.71,20240110,2340,8.12,20241025,7260,-65.15,20231128,2340,8.12,20241025,0.33,N,215600,500,686 억,,2727739,N,N,2551,N,00,N diff --git a/215790/price/prices-20241101.csv b/215790/price/prices-20241101.csv index 4fb52dbea915..bd91db7ce63b 100644 --- a/215790/price/prices-20241101.csv +++ b/215790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,452,-10,5,-2.16,67087429,148865,125.45,462,471,443,600,324,462,450.66,13.07,0,879,496,478,470,452,444,475,449,201,138,500,310,1,1,40283149,182,-1.01,0.23,12,0.37,-449.00,1963.00,1285,20231226,-64.82,430,20241028,5.12,1149,-60.66,20240102,430,5.12,20241028,1285,-64.82,20231226,430,5.12,20241028,0.01,N,215790,500,201 억,,5266073,N,N,0,N,00,N +20241120,150955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,450,-12,5,-2.60,63315641,140485,118.38,462,471,443,600,324,462,450.69,13.07,0,4437,496,478,470,452,444,475,449,201,138,500,310,1,1,40283149,181,-1.00,0.23,12,0.35,-449.00,1963.00,1285,20231226,-64.98,430,20241028,4.65,1149,-60.84,20240102,430,4.65,20241028,1285,-64.98,20231226,430,4.65,20241028,0.01,N,215790,500,201 억,,5266073,N,N,0,N,00,N +20241120,140957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,450,-12,5,-2.60,33346848,73458,61.90,462,471,450,600,324,462,453.96,13.07,0,7418,496,478,470,452,444,475,449,201,138,500,310,1,1,40283149,181,-1.00,0.23,12,0.18,-449.00,1963.00,1285,20231226,-64.98,430,20241028,4.65,1149,-60.84,20240102,430,4.65,20241028,1285,-64.98,20231226,430,4.65,20241028,0.01,N,215790,500,201 억,,5266073,N,N,0,N,00,N +20241120,131000,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,452,-10,5,-2.16,26371412,58015,48.89,462,471,450,600,324,462,454.56,13.07,0,5330,496,478,470,452,444,475,449,201,138,500,310,1,1,40283149,182,-1.01,0.23,12,0.14,-449.00,1963.00,1285,20231226,-64.82,430,20241028,5.12,1149,-60.66,20240102,430,5.12,20241028,1285,-64.82,20231226,430,5.12,20241028,0.01,N,215790,500,201 억,,5266073,N,N,0,N,00,N +20241120,120957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,455,-7,5,-1.52,25165923,55350,46.64,462,471,450,600,324,462,454.67,13.07,0,5330,496,478,470,452,444,475,449,201,138,500,310,1,1,40283149,183,-1.01,0.23,12,0.14,-449.00,1963.00,1285,20231226,-64.59,430,20241028,5.81,1149,-60.40,20240102,430,5.81,20241028,1285,-64.59,20231226,430,5.81,20241028,0.01,N,215790,500,201 억,,5266073,N,N,0,N,00,N +20241120,111000,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,455,-7,5,-1.52,24688849,54296,45.75,462,471,450,600,324,462,454.71,13.07,0,5330,496,478,470,452,444,475,449,201,138,500,310,1,1,40283149,183,-1.01,0.23,12,0.13,-449.00,1963.00,1285,20231226,-64.59,430,20241028,5.81,1149,-60.40,20240102,430,5.81,20241028,1285,-64.59,20231226,430,5.81,20241028,0.01,N,215790,500,201 억,,5266073,N,N,0,N,00,N +20241120,100957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,453,-9,5,-1.95,17242778,37801,31.85,462,471,451,600,324,462,456.15,13.07,0,6304,496,478,470,452,444,475,449,201,138,500,310,1,1,40283149,182,-1.01,0.23,12,0.09,-449.00,1963.00,1285,20231226,-64.75,430,20241028,5.35,1149,-60.57,20240102,430,5.35,20241028,1285,-64.75,20231226,430,5.35,20241028,0.01,N,215790,500,201 억,,5266073,N,N,0,N,00,N +20241120,090957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,462,0,3,0.00,3963498,8579,7.23,462,462,462,600,324,462,462.00,13.07,0,1820,496,478,470,452,444,475,449,201,138,500,310,1,1,40283149,186,-1.03,0.24,12,0.02,-449.00,1963.00,1285,20231226,-64.05,430,20241028,7.44,1149,-59.79,20240102,430,7.44,20241028,1285,-64.05,20231226,430,7.44,20241028,0.01,N,215790,500,201 억,,5266073,N,N,0,N,00,N 20241119,160903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,462,-6,5,-1.28,55740709,118663,36.30,473,488,462,608,328,468,469.78,13.08,0,-2782,504,486,474,456,444,480,450,201,140,500,310,1,1,40283149,186,-1.03,0.24,12,0.29,-449.00,1963.00,1285,20231226,-64.05,430,20241028,7.44,1149,-59.79,20240102,430,7.44,20241028,1285,-64.05,20231226,430,7.44,20241028,0.01,N,215790,500,201 억,,5268810,N,N,0,N,00,N 20241119,150918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,470,2,2,0.43,49658221,105509,32.28,473,488,465,608,328,468,470.65,13.08,0,-2470,504,486,474,456,444,480,450,201,140,500,310,1,1,40283149,189,-1.05,0.24,12,0.26,-449.00,1963.00,1285,20231226,-63.42,430,20241028,9.30,1149,-59.09,20240102,430,9.30,20241028,1285,-63.42,20231226,430,9.30,20241028,0.01,N,215790,500,201 억,,5268810,N,N,0,N,00,N 20241119,140917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,472,4,2,0.85,39279572,83314,25.49,473,488,466,608,328,468,471.46,13.08,0,-2315,504,486,474,456,444,480,450,201,140,500,310,1,1,40283149,190,-1.05,0.24,12,0.21,-449.00,1963.00,1285,20231226,-63.27,430,20241028,9.77,1149,-58.92,20240102,430,9.77,20241028,1285,-63.27,20231226,430,9.77,20241028,0.01,N,215790,500,201 억,,5268810,N,N,0,N,00,N diff --git a/216050/price/prices-20241101.csv b/216050/price/prices-20241101.csv index 858a4162a5ee..0ad5a173adcf 100644 --- a/216050/price/prices-20241101.csv +++ b/216050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7800,110,2,1.43,85662740,10991,10.85,7660,7860,7660,9990,5390,7690,7793.87,2.68,0,-2481,8083,7886,7703,7506,7323,7985,7605,64,2300,500,5380,10,1,12843222,1002,7.93,0.75,12,0.09,984.00,10339.00,12260,20240112,-36.38,6020,20240806,29.57,12260,-36.38,20240112,6020,29.57,20240806,12260,-36.38,20240112,6020,29.57,20240806,1.74,N,216050,500,64 억,,343943,N,N,0,N,00,N +20241120,150955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7820,130,2,1.69,74956140,9618,9.49,7660,7860,7660,9990,5390,7690,7793.32,2.68,0,-2475,8083,7886,7703,7506,7323,7985,7605,64,2300,500,5380,10,1,12843222,1004,7.95,0.76,12,0.07,984.00,10339.00,12260,20240112,-36.22,6020,20240806,29.90,12260,-36.22,20240112,6020,29.90,20240806,12260,-36.22,20240112,6020,29.90,20240806,1.74,N,216050,500,64 억,,343943,N,N,0,N,00,N +20241120,140957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7810,120,2,1.56,41935590,5399,5.33,7660,7860,7660,9990,5390,7690,7767.29,2.68,0,-1361,8083,7886,7703,7506,7323,7985,7605,64,2300,500,5380,10,1,12843222,1003,7.94,0.76,12,0.04,984.00,10339.00,12260,20240112,-36.30,6020,20240806,29.73,12260,-36.30,20240112,6020,29.73,20240806,12260,-36.30,20240112,6020,29.73,20240806,1.74,N,216050,500,64 억,,343943,N,N,0,N,00,N +20241120,131000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7800,110,2,1.43,36021200,4641,4.58,7660,7860,7660,9990,5390,7690,7761.52,2.68,0,-1071,8083,7886,7703,7506,7323,7985,7605,64,2300,500,5380,10,1,12843222,1002,7.93,0.75,12,0.04,984.00,10339.00,12260,20240112,-36.38,6020,20240806,29.57,12260,-36.38,20240112,6020,29.57,20240806,12260,-36.38,20240112,6020,29.57,20240806,1.74,N,216050,500,64 억,,343943,N,N,0,N,00,N +20241120,120958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7750,60,2,0.78,26908070,3468,3.42,7660,7860,7660,9990,5390,7690,7758.96,2.68,0,-1052,8083,7886,7703,7506,7323,7985,7605,64,2300,500,5380,10,1,12843222,995,7.88,0.75,12,0.03,984.00,10339.00,12260,20240112,-36.79,6020,20240806,28.74,12260,-36.79,20240112,6020,28.74,20240806,12260,-36.79,20240112,6020,28.74,20240806,1.74,N,216050,500,64 억,,343943,N,N,0,N,00,N +20241120,111000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7760,70,2,0.91,23212000,2992,2.95,7660,7860,7660,9990,5390,7690,7758.02,2.68,0,-1023,8083,7886,7703,7506,7323,7985,7605,64,2300,500,5380,10,1,12843222,997,7.89,0.75,12,0.02,984.00,10339.00,12260,20240112,-36.70,6020,20240806,28.90,12260,-36.70,20240112,6020,28.90,20240806,12260,-36.70,20240112,6020,28.90,20240806,1.74,N,216050,500,64 억,,343943,N,N,0,N,00,N +20241120,100957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7760,70,2,0.91,20543960,2648,2.61,7660,7860,7660,9990,5390,7690,7758.29,2.68,0,-920,8083,7886,7703,7506,7323,7985,7605,64,2300,500,5380,10,1,12843222,997,7.89,0.75,12,0.02,984.00,10339.00,12260,20240112,-36.70,6020,20240806,28.90,12260,-36.70,20240112,6020,28.90,20240806,12260,-36.70,20240112,6020,28.90,20240806,1.74,N,216050,500,64 억,,343943,N,N,0,N,00,N +20241120,090957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7700,10,2,0.13,2832520,369,0.36,7660,7700,7660,9990,5390,7690,7676.21,2.68,0,-65,8083,7886,7703,7506,7323,7985,7605,64,2300,500,5380,10,1,12843222,989,7.83,0.74,12,0.00,984.00,10339.00,12260,20240112,-37.19,6020,20240806,27.91,12260,-37.19,20240112,6020,27.91,20240806,12260,-37.19,20240112,6020,27.91,20240806,1.74,N,216050,500,64 억,,343943,N,N,0,N,00,N 20241119,160903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7690,30,2,0.39,783566070,101310,258.67,7520,7900,7520,9950,5370,7660,7734.37,2.64,0,5818,7900,7780,7550,7430,7200,7840,7490,64,2290,500,5360,10,1,12843222,988,7.82,0.74,12,0.79,984.00,10339.00,12260,20240112,-37.28,6020,20240806,27.74,12260,-37.28,20240112,6020,27.74,20240806,12260,-37.28,20240112,6020,27.74,20240806,1.72,N,216050,500,64 억,,338429,N,N,0,N,00,N 20241119,150918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7690,30,2,0.39,760227790,98281,250.93,7520,7900,7520,9950,5370,7660,7735.25,2.64,0,6526,7900,7780,7550,7430,7200,7840,7490,64,2290,500,5360,10,1,12843222,988,7.82,0.74,12,0.77,984.00,10339.00,12260,20240112,-37.28,6020,20240806,27.74,12260,-37.28,20240112,6020,27.74,20240806,12260,-37.28,20240112,6020,27.74,20240806,1.72,N,216050,500,64 억,,338429,N,N,0,N,00,N 20241119,140917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7790,130,2,1.70,557254140,72188,184.31,7520,7830,7520,9950,5370,7660,7719.48,2.64,0,5102,7900,7780,7550,7430,7200,7840,7490,64,2290,500,5360,10,1,12843222,1000,7.92,0.75,12,0.56,984.00,10339.00,12260,20240112,-36.46,6020,20240806,29.40,12260,-36.46,20240112,6020,29.40,20240806,12260,-36.46,20240112,6020,29.40,20240806,1.72,N,216050,500,64 억,,338429,N,N,0,N,00,N diff --git a/216080/price/prices-20241101.csv b/216080/price/prices-20241101.csv index 24e52b8a7c40..adbe6d51e44c 100644 --- a/216080/price/prices-20241101.csv +++ b/216080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17900,-340,5,-1.86,553535600,30916,61.31,18240,18300,17650,23700,12770,18240,17904.50,0.68,0,-11549,19066,18652,17906,17492,16746,18860,17700,89,5460,500,13130,10,1,17892259,3203,22.86,4.47,12,0.17,783.00,4004.00,20850,20241018,-14.15,13600,20240327,31.62,20850,-14.15,20241018,13600,31.62,20240327,20850,-14.15,20241018,13600,31.62,20240327,1.44,N,216080,500,89 억,,121000,N,N,9,N,00,N +20241120,150956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17840,-400,5,-2.19,501874210,28019,55.57,18240,18300,17650,23700,12770,18240,17911.92,0.68,0,-10503,19066,18652,17906,17492,16746,18860,17700,89,5460,500,13130,10,1,17892259,3192,22.78,4.46,12,0.16,783.00,4004.00,20850,20241018,-14.44,13600,20240327,31.18,20850,-14.44,20241018,13600,31.18,20240327,20850,-14.44,20241018,13600,31.18,20240327,1.44,N,216080,500,89 억,,121000,N,N,9,N,00,N +20241120,140958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17930,-310,5,-1.70,450062510,25128,49.83,18240,18300,17650,23700,12770,18240,17910.80,0.68,0,-8821,19066,18652,17906,17492,16746,18860,17700,89,5460,500,13130,10,1,17892259,3208,22.90,4.48,12,0.14,783.00,4004.00,20850,20241018,-14.00,13600,20240327,31.84,20850,-14.00,20241018,13600,31.84,20240327,20850,-14.00,20241018,13600,31.84,20240327,1.44,N,216080,500,89 억,,121000,N,N,9,N,00,N +20241120,131000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18000,-240,5,-1.32,408378810,22808,45.23,18240,18300,17650,23700,12770,18240,17905.07,0.68,0,-7119,19066,18652,17906,17492,16746,18860,17700,89,5460,500,13130,10,1,17892259,3221,22.99,4.50,12,0.13,783.00,4004.00,20850,20241018,-13.67,13600,20240327,32.35,20850,-13.67,20241018,13600,32.35,20240327,20850,-13.67,20241018,13600,32.35,20240327,1.44,N,216080,500,89 억,,121000,N,N,9,N,00,N +20241120,120958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18030,-210,5,-1.15,363646940,20316,40.29,18240,18300,17650,23700,12770,18240,17899.53,0.68,0,-5648,19066,18652,17906,17492,16746,18860,17700,89,5460,500,13130,10,1,17892259,3226,23.03,4.50,12,0.11,783.00,4004.00,20850,20241018,-13.53,13600,20240327,32.57,20850,-13.53,20241018,13600,32.57,20240327,20850,-13.53,20241018,13600,32.57,20240327,1.44,N,216080,500,89 억,,121000,N,N,9,N,00,N +20241120,111001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17840,-400,5,-2.19,306004750,17099,33.91,18240,18300,17650,23700,12770,18240,17896.06,0.68,0,-4258,19066,18652,17906,17492,16746,18860,17700,89,5460,500,13130,10,1,17892259,3192,22.78,4.46,12,0.10,783.00,4004.00,20850,20241018,-14.44,13600,20240327,31.18,20850,-14.44,20241018,13600,31.18,20240327,20850,-14.44,20241018,13600,31.18,20240327,1.44,N,216080,500,89 억,,121000,N,N,9,N,00,N +20241120,100957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17910,-330,5,-1.81,245966050,13745,27.26,18240,18300,17650,23700,12770,18240,17894.95,0.68,0,-3159,19066,18652,17906,17492,16746,18860,17700,89,5460,500,13130,10,1,17892259,3205,22.87,4.47,12,0.08,783.00,4004.00,20850,20241018,-14.10,13600,20240327,31.69,20850,-14.10,20241018,13600,31.69,20240327,20850,-14.10,20241018,13600,31.69,20240327,1.44,N,216080,500,89 억,,121000,N,N,9,N,00,N +20241120,090957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18030,-210,5,-1.15,66946770,3696,7.33,18240,18300,18030,23700,12770,18240,18113.30,0.68,0,-160,19066,18652,17906,17492,16746,18860,17700,89,5460,500,13130,10,1,17892259,3226,23.03,4.50,12,0.02,783.00,4004.00,20850,20241018,-13.53,13600,20240327,32.57,20850,-13.53,20241018,13600,32.57,20240327,20850,-13.53,20241018,13600,32.57,20240327,1.44,N,216080,500,89 억,,121000,N,N,9,N,00,N 20241119,160904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18240,1030,2,5.98,904379730,50305,176.56,17160,18320,17160,22350,12050,17210,17977.93,0.66,0,4548,18070,17640,17370,16940,16670,17505,16805,89,5140,500,12390,10,1,17892259,3264,23.30,4.56,12,0.28,783.00,4004.00,20850,20241018,-12.52,13600,20240327,34.12,20850,-12.52,20241018,13600,34.12,20240327,20850,-12.52,20241018,13600,34.12,20240327,1.45,N,216080,500,89 억,,117449,N,N,9,N,00,N 20241119,150918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18240,1030,2,5.98,886276120,49312,173.07,17160,18320,17160,22350,12050,17210,17972.83,0.66,0,4584,18070,17640,17370,16940,16670,17505,16805,89,5140,500,12390,10,1,17892259,3264,23.30,4.56,12,0.28,783.00,4004.00,20850,20241018,-12.52,13600,20240327,34.12,20850,-12.52,20241018,13600,34.12,20240327,20850,-12.52,20241018,13600,34.12,20240327,1.45,N,216080,500,89 억,,117449,N,N,6,N,00,N 20241119,140917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18310,1100,2,6.39,806003830,44903,157.60,17160,18320,17160,22350,12050,17210,17949.89,0.66,0,4293,18070,17640,17370,16940,16670,17505,16805,89,5140,500,12390,10,1,17892259,3276,23.38,4.57,12,0.25,783.00,4004.00,20850,20241018,-12.18,13600,20240327,34.63,20850,-12.18,20241018,13600,34.63,20240327,20850,-12.18,20241018,13600,34.63,20240327,1.45,N,216080,500,89 억,,117449,N,N,6,N,00,N diff --git a/216400/price/prices-20241101.csv b/216400/price/prices-20241101.csv index 46c7ebd57591..31aa2b281021 100644 --- a/216400/price/prices-20241101.csv +++ b/216400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160944,57,100.00,KONEX,,,N,N,N,N, ,N,7300,390,2,5.64,4372450,617,82.27,6800,7300,6800,7940,5880,6910,7086.63,0.00,0,0,7250,7080,6740,6570,6230,7165,6655,39,1030,500,4420,10,1,7711315,563,-9.69,2.64,12,0.01,-753.00,2767.00,10000,20240315,-27.00,5000,20241022,46.00,10000,-27.00,20240315,5000,46.00,20241022,10000,-27.00,20240315,5000,46.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241120,150956,57,100.00,KONEX,,,N,N,N,N, ,N,7100,190,2,2.75,2666150,383,51.07,6800,7100,6800,7940,5880,6910,6961.23,0.00,0,0,7250,7080,6740,6570,6230,7165,6655,39,1030,500,4420,10,1,7711315,548,-9.43,2.57,12,0.00,-753.00,2767.00,10000,20240315,-29.00,5000,20241022,42.00,10000,-29.00,20240315,5000,42.00,20241022,10000,-29.00,20240315,5000,42.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241120,140958,57,100.00,KONEX,,,N,N,N,N, ,N,7000,90,2,1.30,1847600,266,35.47,6800,7000,6800,7940,5880,6910,6945.86,0.00,0,0,7250,7080,6740,6570,6230,7165,6655,39,1030,500,4420,10,1,7711315,540,-9.30,2.53,12,0.00,-753.00,2767.00,10000,20240315,-30.00,5000,20241022,40.00,10000,-30.00,20240315,5000,40.00,20241022,10000,-30.00,20240315,5000,40.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241120,131001,57,100.00,KONEX,,,N,N,N,N, ,N,7000,90,2,1.30,1847600,266,35.47,6800,7000,6800,7940,5880,6910,6945.86,0.00,0,0,7250,7080,6740,6570,6230,7165,6655,39,1030,500,4420,10,1,7711315,540,-9.30,2.53,12,0.00,-753.00,2767.00,10000,20240315,-30.00,5000,20241022,40.00,10000,-30.00,20240315,5000,40.00,20241022,10000,-30.00,20240315,5000,40.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241120,120958,57,100.00,KONEX,,,N,N,N,N, ,N,7000,90,2,1.30,1847600,266,35.47,6800,7000,6800,7940,5880,6910,6945.86,0.00,0,0,7250,7080,6740,6570,6230,7165,6655,39,1030,500,4420,10,1,7711315,540,-9.30,2.53,12,0.00,-753.00,2767.00,10000,20240315,-30.00,5000,20241022,40.00,10000,-30.00,20240315,5000,40.00,20241022,10000,-30.00,20240315,5000,40.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241120,111001,57,100.00,KONEX,,,N,N,N,N, ,N,7000,90,2,1.30,1637600,236,31.47,6800,7000,6800,7940,5880,6910,6938.98,0.00,0,0,7250,7080,6740,6570,6230,7165,6655,39,1030,500,4420,10,1,7711315,540,-9.30,2.53,12,0.00,-753.00,2767.00,10000,20240315,-30.00,5000,20241022,40.00,10000,-30.00,20240315,5000,40.00,20241022,10000,-30.00,20240315,5000,40.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241120,100958,57,100.00,KONEX,,,N,N,N,N, ,N,6800,-110,5,-1.59,693950,101,13.47,6800,7000,6800,7940,5880,6910,6870.79,0.00,0,0,7250,7080,6740,6570,6230,7165,6655,39,1030,500,4420,10,1,7711315,524,-9.03,2.46,12,0.00,-753.00,2767.00,10000,20240315,-32.00,5000,20241022,36.00,10000,-32.00,20240315,5000,36.00,20241022,10000,-32.00,20240315,5000,36.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241120,090957,57,100.00,KONEX,,,N,N,N,N, ,N,6910,0,3,0.00,0,0,0.00,0,0,0,7940,5880,6910,0.00,0.00,0,0,7250,7080,6740,6570,6230,7165,6655,39,1030,500,4420,10,1,7711315,533,-9.18,2.50,12,0.00,-753.00,2767.00,10000,20240315,-30.90,5000,20241022,38.20,10000,-30.90,20240315,5000,38.20,20241022,10000,-30.90,20240315,5000,38.20,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20241119,160904,57,100.00,KONEX,,,N,N,N,N, ,N,6910,320,2,4.86,4926940,750,147.06,6600,6910,6400,7570,5610,6590,6569.25,0.00,0,0,6963,6776,6413,6226,5863,6870,6320,39,980,500,4210,10,1,7711315,533,-9.18,2.50,12,0.01,-753.00,2767.00,10000,20240315,-30.90,5000,20241022,38.20,10000,-30.90,20240315,5000,38.20,20241022,10000,-30.90,20240315,5000,38.20,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20241119,150919,57,100.00,KONEX,,,N,N,N,N, ,N,6910,320,2,4.86,4926940,750,147.06,6600,6910,6400,7570,5610,6590,6569.25,0.00,0,0,6963,6776,6413,6226,5863,6870,6320,39,980,500,4210,10,1,7711315,533,-9.18,2.50,12,0.01,-753.00,2767.00,10000,20240315,-30.90,5000,20241022,38.20,10000,-30.90,20240315,5000,38.20,20241022,10000,-30.90,20240315,5000,38.20,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20241119,140918,57,100.00,KONEX,,,N,N,N,N, ,N,6910,320,2,4.86,4926940,750,147.06,6600,6910,6400,7570,5610,6590,6569.25,0.00,0,0,6963,6776,6413,6226,5863,6870,6320,39,980,500,4210,10,1,7711315,533,-9.18,2.50,12,0.01,-753.00,2767.00,10000,20240315,-30.90,5000,20241022,38.20,10000,-30.90,20240315,5000,38.20,20241022,10000,-30.90,20240315,5000,38.20,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N diff --git a/217190/price/prices-20241101.csv b/217190/price/prices-20241101.csv index c021c55a8b6a..4a88d98bcaa5 100644 --- a/217190/price/prices-20241101.csv +++ b/217190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8320,-490,5,-5.56,372693880,44409,121.84,8810,8810,8260,11450,6170,8810,8392.37,0.48,0,-2914,9123,8966,8783,8626,8443,9045,8705,44,2640,500,6160,10,1,8769174,730,19.58,1.71,12,0.51,425.00,4857.00,17300,20240307,-51.91,7410,20241017,12.28,17300,-51.91,20240307,7410,12.28,20241017,17300,-51.91,20240307,7410,12.28,20241017,2.06,N,217190,500,43 억,,42412,N,N,0,N,00,N +20241120,150956,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8280,-530,5,-6.02,340056510,40479,111.05,8810,8810,8260,11450,6170,8810,8400.10,0.48,0,-2427,9123,8966,8783,8626,8443,9045,8705,44,2640,500,6160,10,1,8769174,726,19.48,1.70,12,0.46,425.00,4857.00,17300,20240307,-52.14,7410,20241017,11.74,17300,-52.14,20240307,7410,11.74,20241017,17300,-52.14,20240307,7410,11.74,20241017,2.06,N,217190,500,43 억,,42412,N,N,0,N,00,N +20241120,140958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8310,-500,5,-5.68,284030700,33728,92.53,8810,8810,8260,11450,6170,8810,8420.41,0.48,0,-187,9123,8966,8783,8626,8443,9045,8705,44,2640,500,6160,10,1,8769174,729,19.55,1.71,12,0.38,425.00,4857.00,17300,20240307,-51.97,7410,20241017,12.15,17300,-51.97,20240307,7410,12.15,20241017,17300,-51.97,20240307,7410,12.15,20241017,2.06,N,217190,500,43 억,,42412,N,N,0,N,00,N +20241120,131001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8300,-510,5,-5.79,268441350,31852,87.39,8810,8810,8260,11450,6170,8810,8426.93,0.48,0,774,9123,8966,8783,8626,8443,9045,8705,44,2640,500,6160,10,1,8769174,728,19.53,1.71,12,0.36,425.00,4857.00,17300,20240307,-52.02,7410,20241017,12.01,17300,-52.02,20240307,7410,12.01,20241017,17300,-52.02,20240307,7410,12.01,20241017,2.06,N,217190,500,43 억,,42412,N,N,0,N,00,N +20241120,120958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8370,-440,5,-4.99,207283710,24481,67.16,8810,8810,8310,11450,6170,8810,8466.14,0.48,0,2575,9123,8966,8783,8626,8443,9045,8705,44,2640,500,6160,10,1,8769174,734,19.69,1.72,12,0.28,425.00,4857.00,17300,20240307,-51.62,7410,20241017,12.96,17300,-51.62,20240307,7410,12.96,20241017,17300,-51.62,20240307,7410,12.96,20241017,2.06,N,217190,500,43 억,,42412,N,N,0,N,00,N +20241120,111001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8330,-480,5,-5.45,172889980,20370,55.88,8810,8810,8310,11450,6170,8810,8486.37,0.48,0,1672,9123,8966,8783,8626,8443,9045,8705,44,2640,500,6160,10,1,8769174,730,19.60,1.72,12,0.23,425.00,4857.00,17300,20240307,-51.85,7410,20241017,12.42,17300,-51.85,20240307,7410,12.42,20241017,17300,-51.85,20240307,7410,12.42,20241017,2.06,N,217190,500,43 억,,42412,N,N,0,N,00,N +20241120,100958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8450,-360,5,-4.09,126137530,14806,40.62,8810,8810,8310,11450,6170,8810,8517.97,0.48,0,1084,9123,8966,8783,8626,8443,9045,8705,44,2640,500,6160,10,1,8769174,741,19.88,1.74,12,0.17,425.00,4857.00,17300,20240307,-51.16,7410,20241017,14.04,17300,-51.16,20240307,7410,14.04,20241017,17300,-51.16,20240307,7410,14.04,20241017,2.06,N,217190,500,43 억,,42412,N,N,0,N,00,N +20241120,090958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8630,-180,5,-2.04,21605260,2478,6.80,8810,8810,8630,11450,6170,8810,8716.18,0.48,0,-235,9123,8966,8783,8626,8443,9045,8705,44,2640,500,6160,10,1,8769174,757,20.31,1.78,12,0.03,425.00,4857.00,17300,20240307,-50.12,7410,20241017,16.46,17300,-50.12,20240307,7410,16.46,20241017,17300,-50.12,20240307,7410,16.46,20241017,2.06,N,217190,500,43 억,,42412,N,N,0,N,00,N 20241119,160904,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8810,20,2,0.23,319354580,36382,31.79,8730,8940,8600,11420,6160,8790,8777.76,0.55,0,-5696,9810,9300,8840,8330,7870,9555,8585,44,2630,500,6150,10,1,8769174,773,20.73,1.81,12,0.41,425.00,4857.00,17300,20240307,-49.08,7410,20241017,18.89,17300,-49.08,20240307,7410,18.89,20241017,17300,-49.08,20240307,7410,18.89,20241017,2.00,N,217190,500,43 억,,48129,N,N,0,N,00,N 20241119,150919,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8730,-60,5,-0.68,305920630,34853,30.45,8730,8940,8600,11420,6160,8790,8777.45,0.55,0,-5414,9810,9300,8840,8330,7870,9555,8585,44,2630,500,6150,10,1,8769174,766,20.54,1.80,12,0.40,425.00,4857.00,17300,20240307,-49.54,7410,20241017,17.81,17300,-49.54,20240307,7410,17.81,20241017,17300,-49.54,20240307,7410,17.81,20241017,2.00,N,217190,500,43 억,,48129,N,N,0,N,00,N 20241119,140918,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8710,-80,5,-0.91,253435620,28829,25.19,8730,8940,8600,11420,6160,8790,8791.00,0.55,0,-3765,9810,9300,8840,8330,7870,9555,8585,44,2630,500,6150,10,1,8769174,764,20.49,1.79,12,0.33,425.00,4857.00,17300,20240307,-49.65,7410,20241017,17.54,17300,-49.65,20240307,7410,17.54,20241017,17300,-49.65,20240307,7410,17.54,20241017,2.00,N,217190,500,43 억,,48129,N,N,0,N,00,N diff --git a/217270/price/prices-20241101.csv b/217270/price/prices-20241101.csv index 8c6ce18d4004..ac290647f5af 100644 --- a/217270/price/prices-20241101.csv +++ b/217270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160944,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5410,20,2,0.37,289283630,53739,33.73,5410,5480,5350,7000,3780,5390,5383.12,0.62,0,4396,5743,5566,5423,5246,5103,5655,5335,233,1610,500,3770,10,1,46676150,2525,-16.01,0.64,12,0.12,-338.00,8457.00,8070,20231124,-32.96,4700,20240805,15.11,7380,-26.69,20240112,4700,15.11,20240805,8070,-32.96,20231124,4700,15.11,20240805,0.42,N,217270,500,233 억,,287854,N,N,30,N,00,N +20241120,150957,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5400,10,2,0.19,235424390,43766,27.47,5410,5480,5350,7000,3780,5390,5379.16,0.62,0,2572,5743,5566,5423,5246,5103,5655,5335,233,1610,500,3770,10,1,46676150,2521,-15.98,0.64,12,0.09,-338.00,8457.00,8070,20231124,-33.09,4700,20240805,14.89,7380,-26.83,20240112,4700,14.89,20240805,8070,-33.09,20231124,4700,14.89,20240805,0.42,N,217270,500,233 억,,287854,N,N,20,N,00,N +20241120,140959,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5360,-30,5,-0.56,230369090,42827,26.88,5410,5480,5350,7000,3780,5390,5379.06,0.62,0,2682,5743,5566,5423,5246,5103,5655,5335,233,1610,500,3770,10,1,46676150,2502,-15.86,0.63,12,0.09,-338.00,8457.00,8070,20231124,-33.58,4700,20240805,14.04,7380,-27.37,20240112,4700,14.04,20240805,8070,-33.58,20231124,4700,14.04,20240805,0.42,N,217270,500,233 억,,287854,N,N,20,N,00,N +20241120,131001,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5380,-10,5,-0.19,183562860,34099,21.40,5410,5480,5350,7000,3780,5390,5383.23,0.62,0,1259,5743,5566,5423,5246,5103,5655,5335,233,1610,500,3770,10,1,46676150,2511,-15.92,0.64,12,0.07,-338.00,8457.00,8070,20231124,-33.33,4700,20240805,14.47,7380,-27.10,20240112,4700,14.47,20240805,8070,-33.33,20231124,4700,14.47,20240805,0.42,N,217270,500,233 억,,287854,N,N,20,N,00,N +20241120,120959,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5390,0,3,0.00,157890930,29335,18.41,5410,5480,5350,7000,3780,5390,5382.34,0.62,0,76,5743,5566,5423,5246,5103,5655,5335,233,1610,500,3770,10,1,46676150,2516,-15.95,0.64,12,0.06,-338.00,8457.00,8070,20231124,-33.21,4700,20240805,14.68,7380,-26.96,20240112,4700,14.68,20240805,8070,-33.21,20231124,4700,14.68,20240805,0.42,N,217270,500,233 억,,287854,N,N,20,N,00,N +20241120,111001,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5400,10,2,0.19,142836190,26547,16.66,5410,5480,5350,7000,3780,5390,5380.50,0.62,0,322,5743,5566,5423,5246,5103,5655,5335,233,1610,500,3770,10,1,46676150,2521,-15.98,0.64,12,0.06,-338.00,8457.00,8070,20231124,-33.09,4700,20240805,14.89,7380,-26.83,20240112,4700,14.89,20240805,8070,-33.09,20231124,4700,14.89,20240805,0.42,N,217270,500,233 억,,287854,N,N,20,N,00,N +20241120,100958,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5350,-40,5,-0.74,101351510,18850,11.83,5410,5480,5350,7000,3780,5390,5376.74,0.62,0,-5134,5743,5566,5423,5246,5103,5655,5335,233,1610,500,3770,10,1,46676150,2497,-15.83,0.63,12,0.04,-338.00,8457.00,8070,20231124,-33.71,4700,20240805,13.83,7380,-27.51,20240112,4700,13.83,20240805,8070,-33.71,20231124,4700,13.83,20240805,0.42,N,217270,500,233 억,,287854,N,N,20,N,00,N +20241120,090958,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5390,0,3,0.00,27018910,4990,3.13,5410,5480,5390,7000,3780,5390,5414.61,0.62,0,-2371,5743,5566,5423,5246,5103,5655,5335,233,1610,500,3770,10,1,46676150,2516,-15.95,0.64,12,0.01,-338.00,8457.00,8070,20231124,-33.21,4700,20240805,14.68,7380,-26.96,20240112,4700,14.68,20240805,8070,-33.21,20231124,4700,14.68,20240805,0.42,N,217270,500,233 억,,287854,N,N,20,N,00,N 20241119,160904,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5390,70,2,1.32,860884780,157646,212.75,5320,5600,5280,6910,3730,5320,5461.33,0.53,0,38857,5513,5416,5353,5256,5193,5465,5305,233,1590,500,3720,10,1,46676150,2516,-15.95,0.64,12,0.34,-338.00,8457.00,8250,20231110,-34.67,4700,20240805,14.68,7380,-26.96,20240112,4700,14.68,20240805,8070,-33.21,20231124,4700,14.68,20240805,0.41,N,217270,500,233 억,,249602,N,N,20,N,00,N 20241119,150919,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5450,130,2,2.44,785020100,143616,193.82,5320,5600,5280,6910,3730,5320,5466.10,0.53,0,39775,5513,5416,5353,5256,5193,5465,5305,233,1590,500,3720,10,1,46676150,2544,-16.12,0.64,12,0.31,-338.00,8457.00,8250,20231110,-33.94,4700,20240805,15.96,7380,-26.15,20240112,4700,15.96,20240805,8070,-32.47,20231124,4700,15.96,20240805,0.41,N,217270,500,233 억,,249602,N,N,62,N,00,N 20241119,140918,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5450,130,2,2.44,707390190,129272,174.46,5320,5600,5280,6910,3730,5320,5472.11,0.53,0,35454,5513,5416,5353,5256,5193,5465,5305,233,1590,500,3720,10,1,46676150,2544,-16.12,0.64,12,0.28,-338.00,8457.00,8250,20231110,-33.94,4700,20240805,15.96,7380,-26.15,20240112,4700,15.96,20240805,8070,-32.47,20231124,4700,15.96,20240805,0.41,N,217270,500,233 억,,249602,N,N,62,N,00,N diff --git a/217320/price/prices-20241101.csv b/217320/price/prices-20241101.csv index 9412e34f6e4a..799fc8329789 100644 --- a/217320/price/prices-20241101.csv +++ b/217320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160944,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241120,150957,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241120,140959,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241120,131001,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241120,120959,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241120,111002,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241120,100959,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241120,090958,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20241119,160905,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20241119,150919,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20241119,140918,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N diff --git a/217330/price/prices-20241101.csv b/217330/price/prices-20241101.csv index 7354591a4770..e89c9daf497d 100644 --- a/217330/price/prices-20241101.csv +++ b/217330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7500,150,2,2.04,478894270,62577,57.57,7490,7910,7400,9550,5150,7350,7652.88,3.35,0,-6799,8616,7982,7346,6712,6076,8300,7030,116,2200,500,5140,10,1,23129547,1735,-9.12,2.95,12,0.27,-822.00,2540.00,16700,20231115,-55.09,6370,20240909,17.74,16640,-54.93,20240321,6370,17.74,20240909,16640,-54.93,20240321,6370,17.74,20240909,0.27,N,217330,500,115 억,,773705,N,N,2,N,00,N +20241120,150957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7500,150,2,2.04,441925220,57648,53.04,7490,7910,7400,9550,5150,7350,7665.92,3.35,0,-6983,8616,7982,7346,6712,6076,8300,7030,116,2200,500,5140,10,1,23129547,1735,-9.12,2.95,12,0.25,-822.00,2540.00,16700,20231115,-55.09,6370,20240909,17.74,16640,-54.93,20240321,6370,17.74,20240909,16640,-54.93,20240321,6370,17.74,20240909,0.27,N,217330,500,115 억,,773705,N,N,2,N,00,N +20241120,140959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7640,290,2,3.95,356253780,46352,42.64,7490,7910,7400,9550,5150,7350,7685.83,3.35,0,-3116,8616,7982,7346,6712,6076,8300,7030,116,2200,500,5140,10,1,23129547,1767,-9.29,3.01,12,0.20,-822.00,2540.00,16700,20231115,-54.25,6370,20240909,19.94,16640,-54.09,20240321,6370,19.94,20240909,16640,-54.09,20240321,6370,19.94,20240909,0.27,N,217330,500,115 억,,773705,N,N,2,N,00,N +20241120,131002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7630,280,2,3.81,338760430,44063,40.54,7490,7910,7400,9550,5150,7350,7688.09,3.35,0,-2866,8616,7982,7346,6712,6076,8300,7030,116,2200,500,5140,10,1,23129547,1765,-9.28,3.00,12,0.19,-822.00,2540.00,16700,20231115,-54.31,6370,20240909,19.78,16640,-54.15,20240321,6370,19.78,20240909,16640,-54.15,20240321,6370,19.78,20240909,0.27,N,217330,500,115 억,,773705,N,N,2,N,00,N +20241120,120959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7640,290,2,3.95,321208740,41765,38.42,7490,7910,7400,9550,5150,7350,7690.86,3.35,0,-2151,8616,7982,7346,6712,6076,8300,7030,116,2200,500,5140,10,1,23129547,1767,-9.29,3.01,12,0.18,-822.00,2540.00,16700,20231115,-54.25,6370,20240909,19.94,16640,-54.09,20240321,6370,19.94,20240909,16640,-54.09,20240321,6370,19.94,20240909,0.27,N,217330,500,115 억,,773705,N,N,2,N,00,N +20241120,111002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7680,330,2,4.49,302779570,39359,36.21,7490,7910,7400,9550,5150,7350,7692.77,3.35,0,-2546,8616,7982,7346,6712,6076,8300,7030,116,2200,500,5140,10,1,23129547,1776,-9.34,3.02,12,0.17,-822.00,2540.00,16700,20231115,-54.01,6370,20240909,20.57,16640,-53.85,20240321,6370,20.57,20240909,16640,-53.85,20240321,6370,20.57,20240909,0.27,N,217330,500,115 억,,773705,N,N,2,N,00,N +20241120,100959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7830,480,2,6.53,255461980,33236,30.58,7490,7910,7400,9550,5150,7350,7686.30,3.35,0,1011,8616,7982,7346,6712,6076,8300,7030,116,2200,500,5140,10,1,23129547,1811,-9.53,3.08,12,0.14,-822.00,2540.00,16700,20231115,-53.11,6370,20240909,22.92,16640,-52.94,20240321,6370,22.92,20240909,16640,-52.94,20240321,6370,22.92,20240909,0.27,N,217330,500,115 억,,773705,N,N,2,N,00,N +20241120,090958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7790,440,2,5.99,30836720,4034,3.71,7490,7850,7400,9550,5150,7350,7644.20,3.35,0,503,8616,7982,7346,6712,6076,8300,7030,116,2200,500,5140,10,1,23129547,1802,-9.48,3.07,12,0.02,-822.00,2540.00,16700,20231115,-53.35,6370,20240909,22.29,16640,-53.19,20240321,6370,22.29,20240909,16640,-53.19,20240321,6370,22.29,20240909,0.27,N,217330,500,115 억,,773705,N,N,2,N,00,N 20241119,160905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7350,540,2,7.93,797858850,108589,289.90,6810,7980,6710,8850,4770,6810,7347.51,3.30,0,21051,7236,7022,6816,6602,6396,6920,6500,116,2040,500,4760,10,1,23129547,1700,-8.94,2.89,12,0.47,-822.00,2540.00,16700,20231115,-55.99,6370,20240909,15.38,16640,-55.83,20240321,6370,15.38,20240909,16640,-55.83,20240321,6370,15.38,20240909,0.28,N,217330,500,115 억,,763637,N,N,2,N,00,N 20241119,150920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7470,660,2,9.69,751174960,102328,273.18,6810,7980,6710,8850,4770,6810,7340.85,3.30,0,20315,7236,7022,6816,6602,6396,6920,6500,116,2040,500,4760,10,1,23129547,1728,-9.09,2.94,12,0.44,-822.00,2540.00,16700,20231115,-55.27,6370,20240909,17.27,16640,-55.11,20240321,6370,17.27,20240909,16640,-55.11,20240321,6370,17.27,20240909,0.28,N,217330,500,115 억,,763637,N,N,3,N,00,N 20241119,140919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7550,740,2,10.87,631116200,86263,230.29,6810,7980,6710,8850,4770,6810,7316.19,3.30,0,18844,7236,7022,6816,6602,6396,6920,6500,116,2040,500,4760,10,1,23129547,1746,-9.18,2.97,12,0.37,-822.00,2540.00,16700,20231115,-54.79,6370,20240909,18.52,16640,-54.63,20240321,6370,18.52,20240909,16640,-54.63,20240321,6370,18.52,20240909,0.28,N,217330,500,115 억,,763637,N,N,3,N,00,N diff --git a/217480/price/prices-20241101.csv b/217480/price/prices-20241101.csv index 4f125ce4ae88..14ec80bbef13 100644 --- a/217480/price/prices-20241101.csv +++ b/217480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160945,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231113,0.00,499,20231113,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241120,150957,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231113,0.00,499,20231113,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241120,141000,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231113,0.00,499,20231113,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241120,131002,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231113,0.00,499,20231113,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241120,121000,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231113,0.00,499,20231113,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241120,111002,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231113,0.00,499,20231113,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241120,100959,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231113,0.00,499,20231113,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241120,090959,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231113,0.00,499,20231113,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20241119,160905,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231110,0.00,499,20231110,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20241119,150920,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231110,0.00,499,20231110,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20241119,140919,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231110,0.00,499,20231110,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N diff --git a/217500/price/prices-20241101.csv b/217500/price/prices-20241101.csv index 1ac0c1c8f15f..3cf181c981b8 100644 --- a/217500/price/prices-20241101.csv +++ b/217500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1549,-2,5,-0.13,38641132,25240,69.89,1551,1553,1470,2015,1086,1551,1530.92,0.79,0,-3301,1579,1564,1537,1522,1495,1572,1530,32,464,100,1080,1,1,31812000,493,18.66,0.88,12,0.08,83.00,1759.00,3650,20240125,-57.56,1458,20241115,6.24,3650,-57.56,20240125,1458,6.24,20241115,3650,-57.56,20240125,1458,6.24,20241115,2.94,N,217500,100,31 억,,251458,N,N,0,N,00,N +20241120,150958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1549,-2,5,-0.13,35587938,23254,64.39,1551,1553,1470,2015,1086,1551,1530.40,0.79,0,-2580,1579,1564,1537,1522,1495,1572,1530,32,464,100,1080,1,1,31812000,493,18.66,0.88,12,0.07,83.00,1759.00,3650,20240125,-57.56,1458,20241115,6.24,3650,-57.56,20240125,1458,6.24,20241115,3650,-57.56,20240125,1458,6.24,20241115,2.94,N,217500,100,31 억,,251458,N,N,0,N,00,N +20241120,141000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1534,-17,5,-1.10,32470872,21225,58.77,1551,1553,1470,2015,1086,1551,1529.84,0.79,0,-2321,1579,1564,1537,1522,1495,1572,1530,32,464,100,1080,1,1,31812000,488,18.48,0.87,12,0.07,83.00,1759.00,3650,20240125,-57.97,1458,20241115,5.21,3650,-57.97,20240125,1458,5.21,20241115,3650,-57.97,20240125,1458,5.21,20241115,2.94,N,217500,100,31 억,,251458,N,N,0,N,00,N +20241120,131002,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1537,-14,5,-0.90,30060268,19648,54.40,1551,1553,1470,2015,1086,1551,1529.94,0.79,0,-2606,1579,1564,1537,1522,1495,1572,1530,32,464,100,1080,1,1,31812000,489,18.52,0.87,12,0.06,83.00,1759.00,3650,20240125,-57.89,1458,20241115,5.42,3650,-57.89,20240125,1458,5.42,20241115,3650,-57.89,20240125,1458,5.42,20241115,2.94,N,217500,100,31 억,,251458,N,N,0,N,00,N +20241120,121000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1537,-14,5,-0.90,27348302,17883,49.52,1551,1553,1470,2015,1086,1551,1529.29,0.79,0,-2594,1579,1564,1537,1522,1495,1572,1530,32,464,100,1080,1,1,31812000,489,18.52,0.87,12,0.06,83.00,1759.00,3650,20240125,-57.89,1458,20241115,5.42,3650,-57.89,20240125,1458,5.42,20241115,3650,-57.89,20240125,1458,5.42,20241115,2.94,N,217500,100,31 억,,251458,N,N,0,N,00,N +20241120,111003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1534,-17,5,-1.10,24059322,15739,43.58,1551,1553,1470,2015,1086,1551,1528.64,0.79,0,-1823,1579,1564,1537,1522,1495,1572,1530,32,464,100,1080,1,1,31812000,488,18.48,0.87,12,0.05,83.00,1759.00,3650,20240125,-57.97,1458,20241115,5.21,3650,-57.97,20240125,1458,5.21,20241115,3650,-57.97,20240125,1458,5.21,20241115,2.94,N,217500,100,31 억,,251458,N,N,0,N,00,N +20241120,100959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1552,1,2,0.06,22630775,14809,41.00,1551,1553,1470,2015,1086,1551,1528.17,0.79,0,-1236,1579,1564,1537,1522,1495,1572,1530,32,464,100,1080,1,1,31812000,494,18.70,0.88,12,0.05,83.00,1759.00,3650,20240125,-57.48,1458,20241115,6.45,3650,-57.48,20240125,1458,6.45,20241115,3650,-57.48,20240125,1458,6.45,20241115,2.94,N,217500,100,31 억,,251458,N,N,0,N,00,N +20241120,090959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1549,-2,5,-0.13,10590216,6976,19.32,1551,1552,1470,2015,1086,1551,1518.08,0.79,0,-1306,1579,1564,1537,1522,1495,1572,1530,32,464,100,1080,1,1,31812000,493,18.66,0.88,12,0.02,83.00,1759.00,3650,20240125,-57.56,1458,20241115,6.24,3650,-57.56,20240125,1458,6.24,20241115,3650,-57.56,20240125,1458,6.24,20241115,2.94,N,217500,100,31 억,,251458,N,N,0,N,00,N 20241119,160906,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1551,26,2,1.70,55467013,36106,85.14,1510,1552,1510,1982,1068,1525,1536.21,0.78,0,1800,1555,1540,1510,1495,1465,1547,1502,32,457,100,1060,1,1,31812000,493,18.69,0.88,12,0.11,83.00,1759.00,3650,20240125,-57.51,1458,20241115,6.38,3650,-57.51,20240125,1458,6.38,20241115,3650,-57.51,20240125,1458,6.38,20241115,2.94,N,217500,100,31 억,,249656,N,N,0,N,00,N 20241119,150920,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1549,24,2,1.57,50863313,33136,78.13,1510,1552,1510,1982,1068,1525,1534.99,0.78,0,1800,1555,1540,1510,1495,1465,1547,1502,32,457,100,1060,1,1,31812000,493,18.66,0.88,12,0.10,83.00,1759.00,3650,20240125,-57.56,1458,20241115,6.24,3650,-57.56,20240125,1458,6.24,20241115,3650,-57.56,20240125,1458,6.24,20241115,2.94,N,217500,100,31 억,,249656,N,N,0,N,00,N 20241119,140919,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1548,23,2,1.51,47974232,31264,73.72,1510,1552,1510,1982,1068,1525,1534.49,0.78,0,1764,1555,1540,1510,1495,1465,1547,1502,32,457,100,1060,1,1,31812000,492,18.65,0.88,12,0.10,83.00,1759.00,3650,20240125,-57.59,1458,20241115,6.17,3650,-57.59,20240125,1458,6.17,20241115,3650,-57.59,20240125,1458,6.17,20241115,2.94,N,217500,100,31 억,,249656,N,N,0,N,00,N diff --git a/217620/price/prices-20241101.csv b/217620/price/prices-20241101.csv index fc05f0c388ff..c6130e60f8bc 100644 --- a/217620/price/prices-20241101.csv +++ b/217620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160945,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241120,150958,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241120,141000,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241120,131003,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241120,121000,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241120,111003,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241120,101000,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241120,090959,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N 20241119,160906,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N 20241119,150920,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N 20241119,140919,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N diff --git a/217730/price/prices-20241101.csv b/217730/price/prices-20241101.csv index 828cb49383b9..17df76cff8cd 100644 --- a/217730/price/prices-20241101.csv +++ b/217730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,282,2,14.26,9705919275,4267878,447.92,1958,2445,1951,2570,1385,1978,2274.19,0.48,0,178176,2034,2005,1961,1932,1888,2020,1947,280,592,500,1340,5,1,56054149,1267,-4.48,2.64,12,7.61,-505.00,857.00,3920,20240610,-42.35,1166,20231116,93.83,3920,-42.35,20240610,1388,62.82,20240909,3920,-42.35,20240610,1266,78.52,20231120,1.03,N,217730,500,280 억,,270779,N,N,0,N,00,N +20241120,150958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,282,2,14.26,9492651345,4173311,438.00,1958,2445,1951,2570,1385,1978,2274.61,0.48,0,174868,2034,2005,1961,1932,1888,2020,1947,280,592,500,1340,5,1,56054149,1267,-4.48,2.64,12,7.45,-505.00,857.00,3920,20240610,-42.35,1166,20231116,93.83,3920,-42.35,20240610,1388,62.82,20240909,3920,-42.35,20240610,1266,78.52,20231120,1.03,N,217730,500,280 억,,270779,N,N,0,N,00,N +20241120,141000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,262,2,13.25,8945738485,3931500,412.62,1958,2445,1951,2570,1385,1978,2275.40,0.48,0,151845,2034,2005,1961,1932,1888,2020,1947,280,592,500,1340,5,1,56054149,1256,-4.44,2.61,12,7.01,-505.00,857.00,3920,20240610,-42.86,1166,20231116,92.11,3920,-42.86,20240610,1388,61.38,20240909,3920,-42.86,20240610,1266,76.94,20231120,1.03,N,217730,500,280 억,,270779,N,N,0,N,00,N +20241120,131003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,262,2,13.25,8689799765,3816947,400.60,1958,2445,1951,2570,1385,1978,2276.64,0.48,0,140369,2034,2005,1961,1932,1888,2020,1947,280,592,500,1340,5,1,56054149,1256,-4.44,2.61,12,6.81,-505.00,857.00,3920,20240610,-42.86,1166,20231116,92.11,3920,-42.86,20240610,1388,61.38,20240909,3920,-42.86,20240610,1266,76.94,20231120,1.03,N,217730,500,280 억,,270779,N,N,0,N,00,N +20241120,121000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2215,237,2,11.98,8094584965,3549628,372.54,1958,2445,1951,2570,1385,1978,2280.40,0.48,0,119135,2034,2005,1961,1932,1888,2020,1947,280,592,500,1340,5,1,56054149,1242,-4.39,2.58,12,6.33,-505.00,857.00,3920,20240610,-43.49,1166,20231116,89.97,3920,-43.49,20240610,1388,59.58,20240909,3920,-43.49,20240610,1266,74.96,20231120,1.03,N,217730,500,280 억,,270779,N,N,0,N,00,N +20241120,111003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2275,297,2,15.02,7356043590,3219439,337.89,1958,2445,1951,2570,1385,1978,2284.88,0.48,0,89264,2034,2005,1961,1932,1888,2020,1947,280,592,500,1340,5,1,56054149,1275,-4.50,2.65,12,5.74,-505.00,857.00,3920,20240610,-41.96,1166,20231116,95.11,3920,-41.96,20240610,1388,63.90,20240909,3920,-41.96,20240610,1266,79.70,20231120,1.03,N,217730,500,280 억,,270779,N,N,0,N,00,N +20241120,101000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2325,347,2,17.54,2863601845,1298582,136.29,1958,2340,1951,2570,1385,1978,2205.18,0.48,0,126360,2034,2005,1961,1932,1888,2020,1947,280,592,500,1340,5,1,56054149,1303,-4.60,2.71,12,2.32,-505.00,857.00,3920,20240610,-40.69,1166,20231116,99.40,3920,-40.69,20240610,1388,67.51,20240909,3920,-40.69,20240610,1266,83.65,20231120,1.03,N,217730,500,280 억,,270779,N,N,0,N,00,N +20241120,091000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2015,37,2,1.87,79920322,40368,4.24,1958,2015,1951,2570,1385,1978,1979.79,0.48,0,13486,2034,2005,1961,1932,1888,2020,1947,280,592,500,1340,5,1,56054149,1129,-3.99,2.35,12,0.07,-505.00,857.00,3920,20240610,-48.60,1166,20231116,72.81,3920,-48.60,20240610,1388,45.17,20240909,3920,-48.60,20240610,1266,59.16,20231120,1.03,N,217730,500,280 억,,270779,N,N,0,N,00,N 20241119,160906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1978,-142,5,-6.70,1856826495,952153,98.93,1930,1990,1917,2755,1485,2120,1950.05,0.76,0,-158909,2334,2226,2112,2004,1890,2281,2059,280,635,500,1440,1,1,56054149,1109,-3.92,2.31,12,1.70,-505.00,857.00,3920,20240610,-49.54,1166,20231116,69.64,3920,-49.54,20240610,1388,42.51,20240909,3920,-49.54,20240610,1266,56.24,20231120,1.03,N,217730,500,280 억,,425217,N,N,0,N,00,N 20241119,150920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1966,-154,5,-7.26,1807361033,927079,96.32,1930,1990,1917,2755,1485,2120,1949.52,0.76,0,-154923,2334,2226,2112,2004,1890,2281,2059,280,635,500,1440,1,1,56054149,1102,-3.89,2.29,12,1.65,-505.00,857.00,3920,20240610,-49.85,1166,20231116,68.61,3920,-49.85,20240610,1388,41.64,20240909,3920,-49.85,20240610,1266,55.29,20231120,1.03,N,217730,500,280 억,,425217,N,N,0,N,00,N 20241119,140920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1955,-165,5,-7.78,1696644191,870408,90.44,1930,1990,1917,2755,1485,2120,1949.25,0.76,0,-139634,2334,2226,2112,2004,1890,2281,2059,280,635,500,1440,1,1,56054149,1096,-3.87,2.28,12,1.55,-505.00,857.00,3920,20240610,-50.13,1166,20231116,67.67,3920,-50.13,20240610,1388,40.85,20240909,3920,-50.13,20240610,1266,54.42,20231120,1.03,N,217730,500,280 억,,425217,N,N,0,N,00,N diff --git a/217820/price/prices-20241101.csv b/217820/price/prices-20241101.csv index 82f9d755ad3a..63f06218f115 100644 --- a/217820/price/prices-20241101.csv +++ b/217820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2435,40,2,1.67,175746450,72867,100.62,2395,2515,2345,3110,1680,2395,2411.88,0.61,0,7159,2458,2426,2398,2366,2338,2442,2382,237,715,500,1670,5,1,47454559,1156,-29.34,0.67,12,0.15,-83.00,3633.00,7300,20240215,-66.64,2305,20241115,5.64,7300,-66.64,20240215,2305,5.64,20241115,7300,-66.64,20240215,2305,5.64,20241115,0.22,N,217820,500,237 억,,289529,N,N,3,N,00,N +20241120,150958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2415,20,2,0.84,172919125,71698,99.01,2395,2515,2345,3110,1680,2395,2411.77,0.61,0,7257,2458,2426,2398,2366,2338,2442,2382,237,715,500,1670,5,1,47454559,1146,-29.10,0.66,12,0.15,-83.00,3633.00,7300,20240215,-66.92,2305,20241115,4.77,7300,-66.92,20240215,2305,4.77,20241115,7300,-66.92,20240215,2305,4.77,20241115,0.22,N,217820,500,237 억,,289529,N,N,4,N,00,N +20241120,141001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2410,15,2,0.63,148360860,61523,84.96,2395,2515,2345,3110,1680,2395,2411.47,0.61,0,1981,2458,2426,2398,2366,2338,2442,2382,237,715,500,1670,5,1,47454559,1144,-29.04,0.66,12,0.13,-83.00,3633.00,7300,20240215,-66.99,2305,20241115,4.56,7300,-66.99,20240215,2305,4.56,20241115,7300,-66.99,20240215,2305,4.56,20241115,0.22,N,217820,500,237 억,,289529,N,N,4,N,00,N +20241120,131003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2430,35,2,1.46,141317490,58605,80.93,2395,2515,2345,3110,1680,2395,2411.36,0.61,0,1448,2458,2426,2398,2366,2338,2442,2382,237,715,500,1670,5,1,47454559,1153,-29.28,0.67,12,0.12,-83.00,3633.00,7300,20240215,-66.71,2305,20241115,5.42,7300,-66.71,20240215,2305,5.42,20241115,7300,-66.71,20240215,2305,5.42,20241115,0.22,N,217820,500,237 억,,289529,N,N,4,N,00,N +20241120,121001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2420,25,2,1.04,132336395,54913,75.83,2395,2515,2345,3110,1680,2395,2409.93,0.61,0,-1292,2458,2426,2398,2366,2338,2442,2382,237,715,500,1670,5,1,47454559,1148,-29.16,0.67,12,0.12,-83.00,3633.00,7300,20240215,-66.85,2305,20241115,4.99,7300,-66.85,20240215,2305,4.99,20241115,7300,-66.85,20240215,2305,4.99,20241115,0.22,N,217820,500,237 억,,289529,N,N,4,N,00,N +20241120,111004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2410,15,2,0.63,117482630,48788,67.37,2395,2515,2345,3110,1680,2395,2408.02,0.61,0,-1559,2458,2426,2398,2366,2338,2442,2382,237,715,500,1670,5,1,47454559,1144,-29.04,0.66,12,0.10,-83.00,3633.00,7300,20240215,-66.99,2305,20241115,4.56,7300,-66.99,20240215,2305,4.56,20241115,7300,-66.99,20240215,2305,4.56,20241115,0.22,N,217820,500,237 억,,289529,N,N,4,N,00,N +20241120,101000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2395,0,3,0.00,56074120,23486,32.43,2395,2410,2345,3110,1680,2395,2387.56,0.61,0,-10824,2458,2426,2398,2366,2338,2442,2382,237,715,500,1670,5,1,47454559,1137,-28.86,0.66,12,0.05,-83.00,3633.00,7300,20240215,-67.19,2305,20241115,3.90,7300,-67.19,20240215,2305,3.90,20241115,7300,-67.19,20240215,2305,3.90,20241115,0.22,N,217820,500,237 억,,289529,N,N,4,N,00,N +20241120,091000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2405,10,2,0.42,7135195,2974,4.11,2395,2410,2390,3110,1680,2395,2399.19,0.61,0,-1829,2458,2426,2398,2366,2338,2442,2382,237,715,500,1670,5,1,47454559,1141,-28.98,0.66,12,0.01,-83.00,3633.00,7300,20240215,-67.05,2305,20241115,4.34,7300,-67.05,20240215,2305,4.34,20241115,7300,-67.05,20240215,2305,4.34,20241115,0.22,N,217820,500,237 억,,289529,N,N,4,N,00,N 20241119,160906,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2395,10,2,0.42,172910190,71904,84.85,2385,2430,2370,3100,1670,2385,2404.77,0.59,0,8876,2521,2452,2391,2322,2261,2487,2357,237,715,500,1660,5,1,47454559,1137,-28.86,0.66,12,0.15,-83.00,3633.00,7300,20240215,-67.19,2305,20241115,3.90,7300,-67.19,20240215,2305,3.90,20241115,7300,-67.19,20240215,2305,3.90,20241115,0.23,N,217820,500,237 억,,280770,N,N,4,N,00,N 20241119,150921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,40,2,1.68,161785615,67273,79.39,2385,2430,2370,3100,1670,2385,2404.93,0.59,0,8682,2521,2452,2391,2322,2261,2487,2357,237,715,500,1660,5,1,47454559,1151,-29.22,0.67,12,0.14,-83.00,3633.00,7300,20240215,-66.78,2305,20241115,5.21,7300,-66.78,20240215,2305,5.21,20241115,7300,-66.78,20240215,2305,5.21,20241115,0.23,N,217820,500,237 억,,280770,N,N,2,N,00,N 20241119,140920,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2410,25,2,1.05,125703895,52296,61.71,2385,2430,2370,3100,1670,2385,2403.73,0.59,0,5717,2521,2452,2391,2322,2261,2487,2357,237,715,500,1660,5,1,47454559,1144,-29.04,0.66,12,0.11,-83.00,3633.00,7300,20240215,-66.99,2305,20241115,4.56,7300,-66.99,20240215,2305,4.56,20241115,7300,-66.99,20240215,2305,4.56,20241115,0.23,N,217820,500,237 억,,280770,N,N,2,N,00,N diff --git a/217880/price/prices-20241101.csv b/217880/price/prices-20241101.csv index 485ad24da784..9719bf00452a 100644 --- a/217880/price/prices-20241101.csv +++ b/217880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160946,57,100.00,KONEX,,,N,N,N,N, ,N,2100,-160,5,-7.08,27429565,13019,79.15,2300,2300,2050,2595,1925,2260,2106.89,0.00,0,0,2456,2358,2162,2064,1868,2407,2113,54,335,500,1400,5,1,10727290,225,-3.57,-14.00,12,0.12,-589.00,-150.00,3650,20240220,-42.47,1411,20240118,48.83,3650,-42.47,20240220,1411,48.83,20240118,5540,-62.09,20240206,1716,22.38,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241120,150959,57,100.00,KONEX,,,N,N,N,N, ,N,2080,-180,5,-7.96,21721580,10298,62.61,2300,2300,2050,2595,1925,2260,2109.30,0.00,0,0,2456,2358,2162,2064,1868,2407,2113,54,335,500,1400,5,1,10727290,223,-3.53,-13.87,12,0.10,-589.00,-150.00,3650,20240220,-43.01,1411,20240118,47.41,3650,-43.01,20240220,1411,47.41,20240118,5540,-62.45,20240206,1716,21.21,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241120,141001,57,100.00,KONEX,,,N,N,N,N, ,N,2095,-165,5,-7.30,18396440,8700,52.89,2300,2300,2050,2595,1925,2260,2114.53,0.00,0,0,2456,2358,2162,2064,1868,2407,2113,54,335,500,1400,5,1,10727290,225,-3.56,-13.97,12,0.08,-589.00,-150.00,3650,20240220,-42.60,1411,20240118,48.48,3650,-42.60,20240220,1411,48.48,20240118,5540,-62.18,20240206,1716,22.09,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241120,131004,57,100.00,KONEX,,,N,N,N,N, ,N,2105,-155,5,-6.86,15069165,7116,43.26,2300,2300,2050,2595,1925,2260,2117.65,0.00,0,0,2456,2358,2162,2064,1868,2407,2113,54,335,500,1400,5,1,10727290,226,-3.57,-14.03,12,0.07,-589.00,-150.00,3650,20240220,-42.33,1411,20240118,49.18,3650,-42.33,20240220,1411,49.18,20240118,5540,-62.00,20240206,1716,22.67,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241120,121001,57,100.00,KONEX,,,N,N,N,N, ,N,2130,-130,5,-5.75,10981695,5179,31.49,2300,2300,2050,2595,1925,2260,2120.43,0.00,0,0,2456,2358,2162,2064,1868,2407,2113,54,335,500,1400,5,1,10727290,228,-3.62,-14.20,12,0.05,-589.00,-150.00,3650,20240220,-41.64,1411,20240118,50.96,3650,-41.64,20240220,1411,50.96,20240118,5540,-61.55,20240206,1716,24.13,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241120,111004,57,100.00,KONEX,,,N,N,N,N, ,N,2175,-85,5,-3.76,7519495,3555,21.61,2300,2300,2050,2595,1925,2260,2115.19,0.00,0,0,2456,2358,2162,2064,1868,2407,2113,54,335,500,1400,5,1,10727290,233,-3.69,-14.50,12,0.03,-589.00,-150.00,3650,20240220,-40.41,1411,20240118,54.15,3650,-40.41,20240220,1411,54.15,20240118,5540,-60.74,20240206,1716,26.75,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241120,101000,57,100.00,KONEX,,,N,N,N,N, ,N,2095,-165,5,-7.30,3254560,1551,9.43,2300,2300,2050,2595,1925,2260,2098.36,0.00,0,0,2456,2358,2162,2064,1868,2407,2113,54,335,500,1400,5,1,10727290,225,-3.56,-13.97,12,0.01,-589.00,-150.00,3650,20240220,-42.60,1411,20240118,48.48,3650,-42.60,20240220,1411,48.48,20240118,5540,-62.18,20240206,1716,22.09,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241120,091000,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-60,5,-2.65,148500,65,0.40,2300,2300,2200,2595,1925,2260,2284.62,0.00,0,0,2456,2358,2162,2064,1868,2407,2113,54,335,500,1400,5,1,10727290,236,-3.74,-14.67,12,0.00,-589.00,-150.00,3650,20240220,-39.73,1411,20240118,55.92,3650,-39.73,20240220,1411,55.92,20240118,5540,-60.29,20240206,1716,28.21,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20241119,160907,57,100.00,KONEX,,,N,N,N,N, ,N,2260,135,2,6.35,34095025,16448,102.47,2200,2260,1966,2440,1810,2125,2072.90,0.00,0,0,2545,2335,2175,1965,1805,2255,1885,54,315,500,1310,5,1,10727290,242,-3.84,-15.07,12,0.15,-589.00,-150.00,3650,20240220,-38.08,1411,20240118,60.17,3650,-38.08,20240220,1411,60.17,20240118,5540,-59.21,20240206,1716,31.70,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20241119,150921,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-125,5,-5.88,22473485,11200,69.78,2200,2200,1966,2440,1810,2125,2006.56,0.00,0,0,2545,2335,2175,1965,1805,2255,1885,54,315,500,1310,5,1,10727290,215,-3.40,-13.33,12,0.10,-589.00,-150.00,3650,20240220,-45.21,1411,20240118,41.74,3650,-45.21,20240220,1411,41.74,20240118,5540,-63.90,20240206,1716,16.55,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20241119,140920,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-125,5,-5.88,20117485,10022,62.44,2200,2200,1966,2440,1810,2125,2007.33,0.00,0,0,2545,2335,2175,1965,1805,2255,1885,54,315,500,1310,5,1,10727290,215,-3.40,-13.33,12,0.09,-589.00,-150.00,3650,20240220,-45.21,1411,20240118,41.74,3650,-45.21,20240220,1411,41.74,20240118,5540,-63.90,20240206,1716,16.55,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N diff --git a/217910/price/prices-20241101.csv b/217910/price/prices-20241101.csv index 9fea3f117644..bf98ae3af65a 100644 --- a/217910/price/prices-20241101.csv +++ b/217910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160946,57,100.00,KONEX,,,N,N,N,N, ,N,449,-1,5,-0.22,5408284,12525,313.05,430,449,420,517,383,450,431.80,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,63,-21.38,1.39,12,0.09,-21.00,324.00,544,20241107,-17.46,301,20231204,49.17,544,-17.46,20241107,321,39.88,20240419,544,-17.46,20241107,301,49.17,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241120,150959,57,100.00,KONEX,,,N,N,N,N, ,N,449,-1,5,-0.22,5408284,12525,313.05,430,449,420,517,383,450,431.80,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,63,-21.38,1.39,12,0.09,-21.00,324.00,544,20241107,-17.46,301,20231204,49.17,544,-17.46,20241107,321,39.88,20240419,544,-17.46,20241107,301,49.17,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241120,141001,57,100.00,KONEX,,,N,N,N,N, ,N,430,-20,5,-4.44,2852245,6511,162.73,430,445,430,517,383,450,438.07,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,60,-20.48,1.33,12,0.05,-21.00,324.00,544,20241107,-20.96,301,20231204,42.86,544,-20.96,20241107,321,33.96,20240419,544,-20.96,20241107,301,42.86,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241120,131004,57,100.00,KONEX,,,N,N,N,N, ,N,430,-20,5,-4.44,2852245,6511,162.73,430,445,430,517,383,450,438.07,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,60,-20.48,1.33,12,0.05,-21.00,324.00,544,20241107,-20.96,301,20231204,42.86,544,-20.96,20241107,321,33.96,20240419,544,-20.96,20241107,301,42.86,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241120,121001,57,100.00,KONEX,,,N,N,N,N, ,N,445,-5,5,-1.11,222930,501,12.52,430,445,430,517,383,450,444.97,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,62,-21.19,1.37,12,0.00,-21.00,324.00,544,20241107,-18.20,301,20231204,47.84,544,-18.20,20241107,321,38.63,20240419,544,-18.20,20241107,301,47.84,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241120,111004,57,100.00,KONEX,,,N,N,N,N, ,N,445,-5,5,-1.11,222930,501,12.52,430,445,430,517,383,450,444.97,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,62,-21.19,1.37,12,0.00,-21.00,324.00,544,20241107,-18.20,301,20231204,47.84,544,-18.20,20241107,321,38.63,20240419,544,-18.20,20241107,301,47.84,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241120,101001,57,100.00,KONEX,,,N,N,N,N, ,N,445,-5,5,-1.11,875,2,0.05,430,445,430,517,383,450,437.50,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,62,-21.19,1.37,12,0.00,-21.00,324.00,544,20241107,-18.20,301,20231204,47.84,544,-18.20,20241107,321,38.63,20240419,544,-18.20,20241107,301,47.84,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241120,091000,57,100.00,KONEX,,,N,N,N,N, ,N,450,0,3,0.00,0,0,0.00,0,0,0,517,383,450,0.00,0.00,0,0,483,466,458,441,433,462,437,14,67,100,270,1,1,13990522,63,-21.43,1.39,12,0.00,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20241119,160907,57,100.00,KONEX,,,N,N,N,N, ,N,450,-5,5,-1.10,1800475,4001,100.00,475,475,450,523,387,455,450.01,0.00,0,0,459,457,453,451,447,458,452,14,68,100,270,1,1,13990522,63,-21.43,1.39,12,0.03,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20241119,150921,57,100.00,KONEX,,,N,N,N,N, ,N,450,-5,5,-1.10,1800475,4001,100.00,475,475,450,523,387,455,450.01,0.00,0,0,459,457,453,451,447,458,452,14,68,100,270,1,1,13990522,63,-21.43,1.39,12,0.03,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20241119,140920,57,100.00,KONEX,,,N,N,N,N, ,N,450,-5,5,-1.10,1800475,4001,100.00,475,475,450,523,387,455,450.01,0.00,0,0,459,457,453,451,447,458,452,14,68,100,270,1,1,13990522,63,-21.43,1.39,12,0.03,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N diff --git a/217950/price/prices-20241101.csv b/217950/price/prices-20241101.csv index 8798ec37550b..df4caffda378 100644 --- a/217950/price/prices-20241101.csv +++ b/217950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160947,57,100.00,KONEX,,,N,N,N,N, ,N,31750,50,2,0.16,5493750,172,23.50,32500,32500,31750,36450,26950,31700,31940.41,0.00,0,0,33466,32582,32116,31232,30766,32350,31000,20,4750,500,20920,50,1,4064391,1290,55.90,3.74,12,0.00,568.00,8483.00,39000,20240821,-18.59,19090,20231130,66.32,39000,-18.59,20240821,19610,61.91,20240103,39000,-18.59,20240821,19090,66.32,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241120,150959,57,100.00,KONEX,,,N,N,N,N, ,N,31750,50,2,0.16,5493750,172,23.50,32500,32500,31750,36450,26950,31700,31940.41,0.00,0,0,33466,32582,32116,31232,30766,32350,31000,20,4750,500,20920,50,1,4064391,1290,55.90,3.74,12,0.00,568.00,8483.00,39000,20240821,-18.59,19090,20231130,66.32,39000,-18.59,20240821,19610,61.91,20240103,39000,-18.59,20240821,19090,66.32,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241120,141001,57,100.00,KONEX,,,N,N,N,N, ,N,32500,800,2,2.52,3747500,117,15.98,32500,32500,31750,36450,26950,31700,32029.91,0.00,0,0,33466,32582,32116,31232,30766,32350,31000,20,4750,500,20920,50,1,4064391,1321,57.22,3.83,12,0.00,568.00,8483.00,39000,20240821,-16.67,19090,20231130,70.25,39000,-16.67,20240821,19610,65.73,20240103,39000,-16.67,20240821,19090,70.25,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241120,131004,57,100.00,KONEX,,,N,N,N,N, ,N,32500,800,2,2.52,3715000,116,15.85,32500,32500,31750,36450,26950,31700,32025.86,0.00,0,0,33466,32582,32116,31232,30766,32350,31000,20,4750,500,20920,50,1,4064391,1321,57.22,3.83,12,0.00,568.00,8483.00,39000,20240821,-16.67,19090,20231130,70.25,39000,-16.67,20240821,19610,65.73,20240103,39000,-16.67,20240821,19090,70.25,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241120,121002,57,100.00,KONEX,,,N,N,N,N, ,N,31750,50,2,0.16,3682500,115,15.71,32500,32500,31750,36450,26950,31700,32021.74,0.00,0,0,33466,32582,32116,31232,30766,32350,31000,20,4750,500,20920,50,1,4064391,1290,55.90,3.74,12,0.00,568.00,8483.00,39000,20240821,-18.59,19090,20231130,66.32,39000,-18.59,20240821,19610,61.91,20240103,39000,-18.59,20240821,19090,66.32,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241120,111004,57,100.00,KONEX,,,N,N,N,N, ,N,32000,300,2,0.95,3555500,111,15.16,32500,32500,32000,36450,26950,31700,32031.53,0.00,0,0,33466,32582,32116,31232,30766,32350,31000,20,4750,500,20920,50,1,4064391,1301,56.34,3.77,12,0.00,568.00,8483.00,39000,20240821,-17.95,19090,20231130,67.63,39000,-17.95,20240821,19610,63.18,20240103,39000,-17.95,20240821,19090,67.63,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241120,101001,57,100.00,KONEX,,,N,N,N,N, ,N,32500,800,2,2.52,3329000,104,14.21,32500,32500,32000,36450,26950,31700,32009.62,0.00,0,0,33466,32582,32116,31232,30766,32350,31000,20,4750,500,20920,50,1,4064391,1321,57.22,3.83,12,0.00,568.00,8483.00,39000,20240821,-16.67,19090,20231130,70.25,39000,-16.67,20240821,19610,65.73,20240103,39000,-16.67,20240821,19090,70.25,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241120,091001,57,100.00,KONEX,,,N,N,N,N, ,N,31700,0,3,0.00,0,0,0.00,0,0,0,36450,26950,31700,0.00,0.00,0,0,33466,32582,32116,31232,30766,32350,31000,20,4750,500,20920,50,1,4064391,1288,55.81,3.74,12,0.00,568.00,8483.00,39000,20240821,-18.72,19090,20231130,66.06,39000,-18.72,20240821,19610,61.65,20240103,39000,-18.72,20240821,19090,66.06,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20241119,160907,57,100.00,KONEX,,,N,N,N,N, ,N,31700,-600,5,-1.86,23429350,732,44.61,33000,33000,31650,37100,27500,32300,32007.31,0.00,0,0,34033,33166,32733,31866,31433,32950,31650,20,4800,500,21310,50,1,4064391,1288,55.81,3.74,12,0.02,568.00,8483.00,39000,20240821,-18.72,19090,20231130,66.06,39000,-18.72,20240821,19610,61.65,20240103,39000,-18.72,20240821,19090,66.06,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20241119,150921,57,100.00,KONEX,,,N,N,N,N, ,N,31650,-650,5,-2.01,23270850,727,44.30,33000,33000,31650,37100,27500,32300,32009.42,0.00,0,0,34033,33166,32733,31866,31433,32950,31650,20,4800,500,21310,50,1,4064391,1286,55.72,3.73,12,0.02,568.00,8483.00,39000,20240821,-18.85,19090,20231130,65.79,39000,-18.85,20240821,19610,61.40,20240103,39000,-18.85,20240821,19090,65.79,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20241119,140921,57,100.00,KONEX,,,N,N,N,N, ,N,31850,-450,5,-1.39,21085650,658,40.10,33000,33000,31850,37100,27500,32300,32045.06,0.00,0,0,34033,33166,32733,31866,31433,32950,31650,20,4800,500,21310,50,1,4064391,1295,56.07,3.75,12,0.02,568.00,8483.00,39000,20240821,-18.33,19090,20231130,66.84,39000,-18.33,20240821,19610,62.42,20240103,39000,-18.33,20240821,19090,66.84,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N diff --git a/218150/price/prices-20241101.csv b/218150/price/prices-20241101.csv index 0cb0f7e29bc3..69f01b01a43a 100644 --- a/218150/price/prices-20241101.csv +++ b/218150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160947,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4410,235,2,5.63,9488628065,2168473,2343.51,4340,4600,4160,5420,2925,4175,4375.40,1.49,0,-249092,4248,4211,4158,4121,4068,4230,4140,20,1245,100,2750,5,1,20415802,900,200.45,1.99,12,10.62,22.00,2211.00,6860,20240118,-35.71,3750,20240909,17.60,6860,-35.71,20240118,3750,17.60,20240909,6860,-35.71,20240118,3750,17.60,20240909,4.84,N,218150,100,20 억,,303276,N,N,17,N,00,N +20241120,151000,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4230,55,2,1.32,8155719410,1861807,2012.09,4340,4600,4160,5420,2925,4175,4380.54,1.49,0,-249241,4248,4211,4158,4121,4068,4230,4140,20,1245,100,2750,5,1,20415802,864,192.27,1.91,12,9.12,22.00,2211.00,6860,20240118,-38.34,3750,20240909,12.80,6860,-38.34,20240118,3750,12.80,20240909,6860,-38.34,20240118,3750,12.80,20240909,4.84,N,218150,100,20 억,,303276,N,N,13,N,00,N +20241120,141002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4215,40,2,0.96,7740837285,1762993,1905.30,4340,4600,4160,5420,2925,4175,4390.74,1.49,0,-244759,4248,4211,4158,4121,4068,4230,4140,20,1245,100,2750,5,1,20415802,861,191.59,1.91,12,8.64,22.00,2211.00,6860,20240118,-38.56,3750,20240909,12.40,6860,-38.56,20240118,3750,12.40,20240909,6860,-38.56,20240118,3750,12.40,20240909,4.84,N,218150,100,20 억,,303276,N,N,13,N,00,N +20241120,131004,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4205,30,2,0.72,7654421130,1742447,1883.10,4340,4600,4160,5420,2925,4175,4392.91,1.49,0,-243743,4248,4211,4158,4121,4068,4230,4140,20,1245,100,2750,5,1,20415802,858,191.14,1.90,12,8.53,22.00,2211.00,6860,20240118,-38.70,3750,20240909,12.13,6860,-38.70,20240118,3750,12.13,20240909,6860,-38.70,20240118,3750,12.13,20240909,4.84,N,218150,100,20 억,,303276,N,N,13,N,00,N +20241120,121002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4205,30,2,0.72,7550852480,1717837,1856.50,4340,4600,4160,5420,2925,4175,4395.56,1.49,0,-243451,4248,4211,4158,4121,4068,4230,4140,20,1245,100,2750,5,1,20415802,858,191.14,1.90,12,8.41,22.00,2211.00,6860,20240118,-38.70,3750,20240909,12.13,6860,-38.70,20240118,3750,12.13,20240909,6860,-38.70,20240118,3750,12.13,20240909,4.84,N,218150,100,20 억,,303276,N,N,13,N,00,N +20241120,111005,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4220,45,2,1.08,7437693940,1690883,1827.37,4340,4600,4160,5420,2925,4175,4398.70,1.49,0,-242312,4248,4211,4158,4121,4068,4230,4140,20,1245,100,2750,5,1,20415802,862,191.82,1.91,12,8.28,22.00,2211.00,6860,20240118,-38.48,3750,20240909,12.53,6860,-38.48,20240118,3750,12.53,20240909,6860,-38.48,20240118,3750,12.53,20240909,4.84,N,218150,100,20 억,,303276,N,N,13,N,00,N +20241120,101001,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4220,45,2,1.08,7034876030,1594807,1723.54,4340,4600,4200,5420,2925,4175,4411.11,1.49,0,-236273,4248,4211,4158,4121,4068,4230,4140,20,1245,100,2750,5,1,20415802,862,191.82,1.91,12,7.81,22.00,2211.00,6860,20240118,-38.48,3750,20240909,12.53,6860,-38.48,20240118,3750,12.53,20240909,6860,-38.48,20240118,3750,12.53,20240909,4.84,N,218150,100,20 억,,303276,N,N,13,N,00,N +20241120,091001,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4395,220,2,5.27,4865128195,1091268,1179.35,4340,4600,4260,5420,2925,4175,4458.23,1.49,0,-189891,4248,4211,4158,4121,4068,4230,4140,20,1245,100,2750,5,1,20415802,897,199.77,1.99,12,5.35,22.00,2211.00,6860,20240118,-35.93,3750,20240909,17.20,6860,-35.93,20240118,3750,17.20,20240909,6860,-35.93,20240118,3750,17.20,20240909,4.84,N,218150,100,20 억,,303276,N,N,13,N,00,N 20241119,160907,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4175,20,2,0.48,321736095,77247,64.42,4155,4195,4105,5400,2910,4155,4165.01,1.51,0,-4357,4261,4207,4136,4082,4011,4235,4110,20,1245,100,2740,5,1,20415802,852,189.77,1.89,12,0.38,22.00,2211.00,6860,20240118,-39.14,3750,20240909,11.33,6860,-39.14,20240118,3750,11.33,20240909,6860,-39.14,20240118,3750,11.33,20240909,4.84,N,218150,100,20 억,,307295,N,N,13,N,00,N 20241119,150922,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4170,15,2,0.36,283680635,68122,56.81,4155,4195,4105,5400,2910,4155,4164.31,1.51,0,-4098,4261,4207,4136,4082,4011,4235,4110,20,1245,100,2740,5,1,20415802,851,189.55,1.89,12,0.33,22.00,2211.00,6860,20240118,-39.21,3750,20240909,11.20,6860,-39.21,20240118,3750,11.20,20240909,6860,-39.21,20240118,3750,11.20,20240909,4.84,N,218150,100,20 억,,307295,N,N,32,N,00,N 20241119,140921,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4170,15,2,0.36,235848420,56641,47.24,4155,4195,4105,5400,2910,4155,4163.92,1.51,0,-4055,4261,4207,4136,4082,4011,4235,4110,20,1245,100,2740,5,1,20415802,851,189.55,1.89,12,0.28,22.00,2211.00,6860,20240118,-39.21,3750,20240909,11.20,6860,-39.21,20240118,3750,11.20,20240909,6860,-39.21,20240118,3750,11.20,20240909,4.84,N,218150,100,20 억,,307295,N,N,32,N,00,N diff --git a/218410/price/prices-20241101.csv b/218410/price/prices-20241101.csv index 74607445b429..963a4e84ad3c 100644 --- a/218410/price/prices-20241101.csv +++ b/218410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160947,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13970,-830,5,-5.61,4013808980,280153,49.65,14800,14800,13970,19240,10360,14800,14328.88,7.65,0,-74479,15620,15210,14680,14270,13740,15415,14475,134,4440,500,10650,10,1,26484442,3700,21.43,1.22,12,1.06,652.00,11423.00,19800,20240117,-29.44,10630,20240806,31.42,19800,-29.44,20240117,10630,31.42,20240806,19800,-29.44,20240117,10630,31.42,20240806,2.14,N,218410,500,133 억,,2026568,N,N,1470,N,00,N +20241120,151000,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14080,-720,5,-4.86,3643529430,253709,44.97,14800,14800,14040,19240,10360,14800,14361.06,7.65,0,-73717,15620,15210,14680,14270,13740,15415,14475,134,4440,500,10650,10,1,26484442,3729,21.60,1.23,12,0.96,652.00,11423.00,19800,20240117,-28.89,10630,20240806,32.46,19800,-28.89,20240117,10630,32.46,20240806,19800,-28.89,20240117,10630,32.46,20240806,2.14,N,218410,500,133 억,,2026568,N,N,381,N,00,N +20241120,141002,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14350,-450,5,-3.04,2727932040,189154,33.52,14800,14800,14270,19240,10360,14800,14421.75,7.65,0,-49054,15620,15210,14680,14270,13740,15415,14475,134,4440,500,10650,10,1,26484442,3801,22.01,1.26,12,0.71,652.00,11423.00,19800,20240117,-27.53,10630,20240806,35.00,19800,-27.53,20240117,10630,35.00,20240806,19800,-27.53,20240117,10630,35.00,20240806,2.14,N,218410,500,133 억,,2026568,N,N,381,N,00,N +20241120,131005,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14400,-400,5,-2.70,2382244120,165061,29.25,14800,14800,14270,19240,10360,14800,14432.51,7.65,0,-39122,15620,15210,14680,14270,13740,15415,14475,134,4440,500,10650,10,1,26484442,3814,22.09,1.26,12,0.62,652.00,11423.00,19800,20240117,-27.27,10630,20240806,35.47,19800,-27.27,20240117,10630,35.47,20240806,19800,-27.27,20240117,10630,35.47,20240806,2.14,N,218410,500,133 억,,2026568,N,N,381,N,00,N +20241120,121002,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14490,-310,5,-2.09,2109535220,146238,25.92,14800,14800,14270,19240,10360,14800,14425.36,7.65,0,-33584,15620,15210,14680,14270,13740,15415,14475,134,4440,500,10650,10,1,26484442,3838,22.22,1.27,12,0.55,652.00,11423.00,19800,20240117,-26.82,10630,20240806,36.31,19800,-26.82,20240117,10630,36.31,20240806,19800,-26.82,20240117,10630,36.31,20240806,2.14,N,218410,500,133 억,,2026568,N,N,381,N,00,N +20241120,111005,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14440,-360,5,-2.43,1953919910,135453,24.01,14800,14800,14270,19240,10360,14800,14425.08,7.65,0,-31458,15620,15210,14680,14270,13740,15415,14475,134,4440,500,10650,10,1,26484442,3824,22.15,1.26,12,0.51,652.00,11423.00,19800,20240117,-27.07,10630,20240806,35.84,19800,-27.07,20240117,10630,35.84,20240806,19800,-27.07,20240117,10630,35.84,20240806,2.14,N,218410,500,133 억,,2026568,N,N,381,N,00,N +20241120,101001,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14400,-400,5,-2.70,1649936660,114292,20.26,14800,14800,14270,19240,10360,14800,14436.15,7.65,0,-29428,15620,15210,14680,14270,13740,15415,14475,134,4440,500,10650,10,1,26484442,3814,22.09,1.26,12,0.43,652.00,11423.00,19800,20240117,-27.27,10630,20240806,35.47,19800,-27.27,20240117,10630,35.47,20240806,19800,-27.27,20240117,10630,35.47,20240806,2.14,N,218410,500,133 억,,2026568,N,N,381,N,00,N +20241120,091001,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14470,-330,5,-2.23,451706110,30892,5.48,14800,14800,14470,19240,10360,14800,14622.11,7.65,0,-10737,15620,15210,14680,14270,13740,15415,14475,134,4440,500,10650,10,1,26484442,3832,22.19,1.27,12,0.12,652.00,11423.00,19800,20240117,-26.92,10630,20240806,36.12,19800,-26.92,20240117,10630,36.12,20240806,19800,-26.92,20240117,10630,36.12,20240806,2.14,N,218410,500,133 억,,2026568,N,N,381,N,00,N 20241119,160908,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14800,710,2,5.04,8274882800,561801,156.90,14250,15090,14150,18310,9870,14090,14729.09,7.65,0,4071,15163,14626,14143,13606,13123,14895,13875,134,4220,500,10140,10,1,26484442,3920,22.70,1.30,12,2.12,652.00,11423.00,19800,20240117,-25.25,10630,20240806,39.23,19800,-25.25,20240117,10630,39.23,20240806,19800,-25.25,20240117,10630,39.23,20240806,2.13,N,218410,500,133 억,,2027079,N,N,381,N,00,N 20241119,150922,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14740,650,2,4.61,8051348950,546660,152.67,14250,15090,14150,18310,9870,14090,14728.26,7.65,0,8237,15163,14626,14143,13606,13123,14895,13875,134,4220,500,10140,10,1,26484442,3904,22.61,1.29,12,2.06,652.00,11423.00,19800,20240117,-25.56,10630,20240806,38.66,19800,-25.56,20240117,10630,38.66,20240806,19800,-25.56,20240117,10630,38.66,20240806,2.13,N,218410,500,133 억,,2027079,N,N,420,N,00,N 20241119,140921,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14550,460,2,3.26,7187580000,487747,136.22,14250,15090,14150,18310,9870,14090,14736.29,7.65,0,19369,15163,14626,14143,13606,13123,14895,13875,134,4220,500,10140,10,1,26484442,3853,22.32,1.27,12,1.84,652.00,11423.00,19800,20240117,-26.52,10630,20240806,36.88,19800,-26.52,20240117,10630,36.88,20240806,19800,-26.52,20240117,10630,36.88,20240806,2.13,N,218410,500,133 억,,2027079,N,N,420,N,00,N diff --git a/219130/price/prices-20241101.csv b/219130/price/prices-20241101.csv index 1b2057ac19e5..9aa5dcafd2ef 100644 --- a/219130/price/prices-20241101.csv +++ b/219130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160948,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14040,540,2,4.00,464365850,33674,63.40,13510,14340,13340,17550,9450,13500,13790.00,4.11,0,-5358,14373,13936,13203,12766,12033,14155,12985,32,4050,500,9180,10,1,6314290,887,-34.67,1.68,12,0.53,-405.00,8362.00,45300,20240514,-69.01,12470,20241119,12.59,45300,-69.01,20240514,12470,12.59,20241119,45300,-69.01,20240514,12470,12.59,20241119,4.97,N,219130,500,31 억,,259285,N,N,0,N,00,N +20241120,151000,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13940,440,2,3.26,331730970,24287,45.73,13510,14150,13340,17550,9450,13500,13658.79,4.11,0,-4434,14373,13936,13203,12766,12033,14155,12985,32,4050,500,9180,10,1,6314290,880,-34.42,1.67,12,0.38,-405.00,8362.00,45300,20240514,-69.23,12470,20241119,11.79,45300,-69.23,20240514,12470,11.79,20241119,45300,-69.23,20240514,12470,11.79,20241119,4.97,N,219130,500,31 억,,259285,N,N,0,N,00,N +20241120,141002,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13880,380,2,2.81,302792240,22198,41.80,13510,14150,13340,17550,9450,13500,13640.52,4.11,0,-3209,14373,13936,13203,12766,12033,14155,12985,32,4050,500,9180,10,1,6314290,876,-34.27,1.66,12,0.35,-405.00,8362.00,45300,20240514,-69.36,12470,20241119,11.31,45300,-69.36,20240514,12470,11.31,20241119,45300,-69.36,20240514,12470,11.31,20241119,4.97,N,219130,500,31 억,,259285,N,N,0,N,00,N +20241120,131005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13850,350,2,2.59,270960550,19897,37.46,13510,14150,13340,17550,9450,13500,13618.16,4.11,0,-3117,14373,13936,13203,12766,12033,14155,12985,32,4050,500,9180,10,1,6314290,875,-34.20,1.66,12,0.32,-405.00,8362.00,45300,20240514,-69.43,12470,20241119,11.07,45300,-69.43,20240514,12470,11.07,20241119,45300,-69.43,20240514,12470,11.07,20241119,4.97,N,219130,500,31 억,,259285,N,N,0,N,00,N +20241120,121002,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13920,420,2,3.11,253476670,18636,35.09,13510,14150,13340,17550,9450,13500,13601.45,4.11,0,-2806,14373,13936,13203,12766,12033,14155,12985,32,4050,500,9180,10,1,6314290,879,-34.37,1.66,12,0.30,-405.00,8362.00,45300,20240514,-69.27,12470,20241119,11.63,45300,-69.27,20240514,12470,11.63,20241119,45300,-69.27,20240514,12470,11.63,20241119,4.97,N,219130,500,31 억,,259285,N,N,0,N,00,N +20241120,111005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13810,310,2,2.30,236361710,17403,32.77,13510,14150,13340,17550,9450,13500,13581.66,4.11,0,-2341,14373,13936,13203,12766,12033,14155,12985,32,4050,500,9180,10,1,6314290,872,-34.10,1.65,12,0.28,-405.00,8362.00,45300,20240514,-69.51,12470,20241119,10.75,45300,-69.51,20240514,12470,10.75,20241119,45300,-69.51,20240514,12470,10.75,20241119,4.97,N,219130,500,31 억,,259285,N,N,0,N,00,N +20241120,101002,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13540,40,2,0.30,132616260,9859,18.56,13510,13720,13340,17550,9450,13500,13451.29,4.11,0,-2666,14373,13936,13203,12766,12033,14155,12985,32,4050,500,9180,10,1,6314290,855,-33.43,1.62,12,0.16,-405.00,8362.00,45300,20240514,-70.11,12470,20241119,8.58,45300,-70.11,20240514,12470,8.58,20241119,45300,-70.11,20240514,12470,8.58,20241119,4.97,N,219130,500,31 억,,259285,N,N,0,N,00,N +20241120,091001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13360,-140,5,-1.04,26944240,1996,3.76,13510,13540,13360,17550,9450,13500,13499.12,4.11,0,22,14373,13936,13203,12766,12033,14155,12985,32,4050,500,9180,10,1,6314290,844,-32.99,1.60,12,0.03,-405.00,8362.00,45300,20240514,-70.51,12470,20241119,7.14,45300,-70.51,20240514,12470,7.14,20241119,45300,-70.51,20240514,12470,7.14,20241119,4.97,N,219130,500,31 억,,259285,N,N,0,N,00,N 20241119,160908,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,13500,450,2,3.45,694206920,53105,55.75,13050,13640,12470,16960,9140,13050,13072.56,4.03,0,4779,14463,13756,13403,12696,12343,13580,12520,32,3910,500,8870,10,1,6314290,852,-33.33,1.61,12,0.84,-405.00,8362.00,45300,20240514,-70.20,12470,20241119,8.26,45300,-70.20,20240514,12470,8.26,20241119,45300,-70.20,20240514,12470,8.26,20241119,5.08,N,219130,500,31 억,,254399,N,N,0,N,00,N 20241119,150922,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,13510,460,2,3.52,679104890,51986,54.57,13050,13640,12470,16960,9140,13050,13063.54,4.03,0,5031,14463,13756,13403,12696,12343,13580,12520,32,3910,500,8870,10,1,6314290,853,-33.36,1.62,12,0.82,-405.00,8362.00,45300,20240514,-70.18,12470,20241119,8.34,45300,-70.18,20240514,12470,8.34,20241119,45300,-70.18,20240514,12470,8.34,20241119,5.08,N,219130,500,31 억,,254399,N,N,0,N,00,N 20241119,140922,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,13460,410,2,3.14,653573220,50090,52.58,13050,13640,12470,16960,9140,13050,13047.93,4.03,0,5735,14463,13756,13403,12696,12343,13580,12520,32,3910,500,8870,10,1,6314290,850,-33.23,1.61,12,0.79,-405.00,8362.00,45300,20240514,-70.29,12470,20241119,7.94,45300,-70.29,20240514,12470,7.94,20241119,45300,-70.29,20240514,12470,7.94,20241119,5.08,N,219130,500,31 억,,254399,N,N,0,N,00,N diff --git a/219420/price/prices-20241101.csv b/219420/price/prices-20241101.csv index 0971b3b9ccc2..742deacf889a 100644 --- a/219420/price/prices-20241101.csv +++ b/219420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4275,-90,5,-2.06,120091605,28153,75.60,4365,4365,4190,5670,3060,4365,4263.16,1.01,0,-3075,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,490,39.22,1.10,12,0.25,109.00,3894.00,10300,20240322,-58.50,4065,20241115,5.17,10300,-58.50,20240322,4065,5.17,20241115,10300,-58.50,20240322,4065,5.17,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N +20241120,151000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4315,-50,5,-1.15,114020450,26733,71.79,4365,4365,4190,5670,3060,4365,4262.85,1.01,0,-2734,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,495,39.59,1.11,12,0.23,109.00,3894.00,10300,20240322,-58.11,4065,20241115,6.15,10300,-58.11,20240322,4065,6.15,20241115,10300,-58.11,20240322,4065,6.15,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N +20241120,141003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4295,-70,5,-1.60,83814345,19708,52.92,4365,4365,4190,5670,3060,4365,4249.26,1.01,0,-1858,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,493,39.40,1.10,12,0.17,109.00,3894.00,10300,20240322,-58.30,4065,20241115,5.66,10300,-58.30,20240322,4065,5.66,20241115,10300,-58.30,20240322,4065,5.66,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N +20241120,131005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4290,-75,5,-1.72,77505055,18232,48.96,4365,4365,4190,5670,3060,4365,4247.14,1.01,0,-1515,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,492,39.36,1.10,12,0.16,109.00,3894.00,10300,20240322,-58.35,4065,20241115,5.54,10300,-58.35,20240322,4065,5.54,20241115,10300,-58.35,20240322,4065,5.54,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N +20241120,121003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4270,-95,5,-2.18,69894680,16441,44.15,4365,4365,4190,5670,3060,4365,4246.90,1.01,0,-1780,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,490,39.17,1.10,12,0.14,109.00,3894.00,10300,20240322,-58.54,4065,20241115,5.04,10300,-58.54,20240322,4065,5.04,20241115,10300,-58.54,20240322,4065,5.04,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N +20241120,111006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4290,-75,5,-1.72,63632235,14967,40.19,4365,4365,4190,5670,3060,4365,4246.73,1.01,0,-913,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,492,39.36,1.10,12,0.13,109.00,3894.00,10300,20240322,-58.35,4065,20241115,5.54,10300,-58.35,20240322,4065,5.54,20241115,10300,-58.35,20240322,4065,5.54,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N +20241120,101002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4235,-130,5,-2.98,55854675,13137,35.28,4365,4365,4190,5670,3060,4365,4246.25,1.01,0,118,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,486,38.85,1.09,12,0.11,109.00,3894.00,10300,20240322,-58.88,4065,20241115,4.18,10300,-58.88,20240322,4065,4.18,20241115,10300,-58.88,20240322,4065,4.18,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N +20241120,091002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4310,-55,5,-1.26,6622555,1523,4.09,4365,4365,4310,5670,3060,4365,4337.43,1.01,0,-431,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,494,39.54,1.11,12,0.01,109.00,3894.00,10300,20240322,-58.16,4065,20241115,6.03,10300,-58.16,20240322,4065,6.03,20241115,10300,-58.16,20240322,4065,6.03,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N 20241119,160908,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4365,170,2,4.05,159187100,37212,143.18,4155,4365,4155,5450,2940,4195,4274.18,0.97,0,3891,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,501,40.05,1.12,12,0.32,109.00,3894.00,10300,20240322,-57.62,4065,20241115,7.38,10300,-57.62,20240322,4065,7.38,20241115,10300,-57.62,20240322,4065,7.38,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N 20241119,150922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4305,110,2,2.62,136652355,32034,123.26,4155,4330,4155,5450,2940,4195,4265.85,0.97,0,4382,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,494,39.50,1.11,12,0.28,109.00,3894.00,10300,20240322,-58.20,4065,20241115,5.90,10300,-58.20,20240322,4065,5.90,20241115,10300,-58.20,20240322,4065,5.90,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N 20241119,140922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4275,80,2,1.91,75995235,17786,68.44,4155,4330,4155,5450,2940,4195,4272.76,0.97,0,965,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,490,39.22,1.10,12,0.16,109.00,3894.00,10300,20240322,-58.50,4065,20241115,5.17,10300,-58.50,20240322,4065,5.17,20241115,10300,-58.50,20240322,4065,5.17,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N diff --git a/219550/price/prices-20241101.csv b/219550/price/prices-20241101.csv index 01d3739ee806..82ea4ebbb669 100644 --- a/219550/price/prices-20241101.csv +++ b/219550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,641,11,2,1.75,2168748816,3464155,96.63,620,668,581,819,441,630,626.04,0.55,0,171749,724,676,648,600,572,663,587,393,189,500,420,1,1,78511969,503,-1.75,0.86,12,4.41,-367.00,746.00,1099,20240315,-41.67,222,20240902,188.74,1099,-41.67,20240315,222,188.74,20240902,1099,-41.67,20240315,222,188.74,20240902,0.00,N,219550,500,392 억,,429263,N,N,0,N,00,N +20241120,151001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,640,10,2,1.59,2137911177,3415977,95.28,620,668,581,819,441,630,625.86,0.55,0,177115,724,676,648,600,572,663,587,393,189,500,420,1,1,78511969,502,-1.74,0.86,12,4.35,-367.00,746.00,1099,20240315,-41.77,222,20240902,188.29,1099,-41.77,20240315,222,188.29,20240902,1099,-41.77,20240315,222,188.29,20240902,0.00,N,219550,500,392 억,,429263,N,N,0,N,00,N +20241120,141003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,650,20,2,3.17,2031634443,3251184,90.69,620,668,581,819,441,630,624.89,0.55,0,188932,724,676,648,600,572,663,587,393,189,500,420,1,1,78511969,510,-1.77,0.87,12,4.14,-367.00,746.00,1099,20240315,-40.86,222,20240902,192.79,1099,-40.86,20240315,222,192.79,20240902,1099,-40.86,20240315,222,192.79,20240902,0.00,N,219550,500,392 억,,429263,N,N,0,N,00,N +20241120,131005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,644,14,2,2.22,1584684478,2566481,71.59,620,660,581,819,441,630,617.45,0.55,0,211873,724,676,648,600,572,663,587,393,189,500,420,1,1,78511969,506,-1.75,0.86,12,3.27,-367.00,746.00,1099,20240315,-41.40,222,20240902,190.09,1099,-41.40,20240315,222,190.09,20240902,1099,-41.40,20240315,222,190.09,20240902,0.00,N,219550,500,392 억,,429263,N,N,0,N,00,N +20241120,121003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,0,3,0.00,1423492211,2314681,64.56,620,660,581,819,441,630,614.98,0.55,0,206431,724,676,648,600,572,663,587,393,189,500,420,1,1,78511969,495,-1.72,0.84,12,2.95,-367.00,746.00,1099,20240315,-42.68,222,20240902,183.78,1099,-42.68,20240315,222,183.78,20240902,1099,-42.68,20240315,222,183.78,20240902,0.00,N,219550,500,392 억,,429263,N,N,0,N,00,N +20241120,111006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,0,3,0.00,1318461733,2148830,59.94,620,660,581,819,441,630,613.57,0.55,0,165846,724,676,648,600,572,663,587,393,189,500,420,1,1,78511969,495,-1.72,0.84,12,2.74,-367.00,746.00,1099,20240315,-42.68,222,20240902,183.78,1099,-42.68,20240315,222,183.78,20240902,1099,-42.68,20240315,222,183.78,20240902,0.00,N,219550,500,392 억,,429263,N,N,0,N,00,N +20241120,101002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,635,5,2,0.79,1071858974,1756504,48.99,620,660,581,819,441,630,610.22,0.55,0,136483,724,676,648,600,572,663,587,393,189,500,420,1,1,78511969,499,-1.73,0.85,12,2.24,-367.00,746.00,1099,20240315,-42.22,222,20240902,186.04,1099,-42.22,20240315,222,186.04,20240902,1099,-42.22,20240315,222,186.04,20240902,0.00,N,219550,500,392 억,,429263,N,N,0,N,00,N +20241120,091002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,-35,5,-5.56,178675689,294132,8.20,620,624,595,819,441,630,607.47,0.55,0,81355,724,676,648,600,572,663,587,393,189,500,420,1,1,78511969,467,-1.62,0.80,12,0.37,-367.00,746.00,1099,20240315,-45.86,222,20240902,168.02,1099,-45.86,20240315,222,168.02,20240902,1099,-45.86,20240315,222,168.02,20240902,0.00,N,219550,500,392 억,,429263,N,N,0,N,00,N 20241119,160908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,-60,5,-8.70,2279973593,3559242,58.31,696,696,620,897,483,690,640.59,0.61,0,-58811,849,769,720,640,591,745,616,393,207,500,460,1,1,78511969,495,-1.72,0.84,12,4.53,-367.00,746.00,1099,20240315,-42.68,222,20240902,183.78,1099,-42.68,20240315,222,183.78,20240902,1099,-42.68,20240315,222,183.78,20240902,0.00,N,219550,500,392 억,,475462,N,N,0,N,00,N 20241119,150923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-54,5,-7.83,2213325363,3454180,56.59,696,696,620,897,483,690,640.77,0.61,0,-25162,849,769,720,640,591,745,616,393,207,500,460,1,1,78511969,499,-1.73,0.85,12,4.40,-367.00,746.00,1099,20240315,-42.13,222,20240902,186.49,1099,-42.13,20240315,222,186.49,20240902,1099,-42.13,20240315,222,186.49,20240902,0.00,N,219550,500,392 억,,475462,N,N,0,N,00,N 20241119,140922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,627,-63,5,-9.13,1929503644,3000833,49.16,696,696,626,897,483,690,642.99,0.61,0,32419,849,769,720,640,591,745,616,393,207,500,460,1,1,78511969,492,-1.71,0.84,12,3.82,-367.00,746.00,1099,20240315,-42.95,222,20240902,182.43,1099,-42.95,20240315,222,182.43,20240902,1099,-42.95,20240315,222,182.43,20240902,0.00,N,219550,500,392 억,,475462,N,N,0,N,00,N diff --git a/219750/price/prices-20241101.csv b/219750/price/prices-20241101.csv index 5a3fdf3451e8..f9764b15d596 100644 --- a/219750/price/prices-20241101.csv +++ b/219750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160949,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231113,0.00,967,20231113,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241120,151001,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231113,0.00,967,20231113,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241120,141003,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231113,0.00,967,20231113,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241120,131006,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231113,0.00,967,20231113,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241120,121003,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231113,0.00,967,20231113,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241120,111006,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231113,0.00,967,20231113,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241120,101003,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231113,0.00,967,20231113,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241120,091002,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231113,0.00,967,20231113,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20241119,160909,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231110,0.00,967,20231110,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20241119,150923,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231110,0.00,967,20231110,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20241119,140922,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231110,0.00,967,20231110,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N diff --git a/220100/price/prices-20241101.csv b/220100/price/prices-20241101.csv index dc841bd1340b..387b59381e22 100644 --- a/220100/price/prices-20241101.csv +++ b/220100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,-150,5,-0.93,8501382890,527986,77.08,16370,16420,15860,21000,11340,16190,16101.80,4.22,0,60760,17883,17036,16443,15596,15003,16740,15300,111,4810,500,11330,10,1,22102155,3545,-52.76,5.56,12,2.39,-304.00,2887.00,31250,20241016,-48.67,7690,20231213,108.58,31250,-48.67,20241016,7960,101.51,20240206,31250,-48.67,20241016,7690,108.58,20231213,1.21,N,220100,500,110 억,,932631,N,N,162,N,00,N +20241120,151001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,-150,5,-0.93,8038627180,499145,72.87,16370,16420,15860,21000,11340,16190,16104.79,4.22,0,57185,17883,17036,16443,15596,15003,16740,15300,111,4810,500,11330,10,1,22102155,3545,-52.76,5.56,12,2.26,-304.00,2887.00,31250,20241016,-48.67,7690,20231213,108.58,31250,-48.67,20241016,7960,101.51,20240206,31250,-48.67,20241016,7690,108.58,20231213,1.21,N,220100,500,110 억,,932631,N,N,1180,N,00,N +20241120,141004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16200,10,2,0.06,6480123910,402494,58.76,16370,16420,15860,21000,11340,16190,16099.93,4.22,0,45051,17883,17036,16443,15596,15003,16740,15300,111,4810,500,11330,10,1,22102155,3581,-53.29,5.61,12,1.82,-304.00,2887.00,31250,20241016,-48.16,7690,20231213,110.66,31250,-48.16,20241016,7960,103.52,20240206,31250,-48.16,20241016,7690,110.66,20231213,1.21,N,220100,500,110 억,,932631,N,N,1180,N,00,N +20241120,131006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16160,-30,5,-0.19,5325973610,331325,48.37,16370,16420,15860,21000,11340,16190,16074.77,4.22,0,45968,17883,17036,16443,15596,15003,16740,15300,111,4810,500,11330,10,1,22102155,3572,-53.16,5.60,12,1.50,-304.00,2887.00,31250,20241016,-48.29,7690,20231213,110.14,31250,-48.29,20241016,7960,103.02,20240206,31250,-48.29,20241016,7690,110.14,20231213,1.21,N,220100,500,110 억,,932631,N,N,1180,N,00,N +20241120,121004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,-150,5,-0.93,4489338850,279377,40.79,16370,16420,15860,21000,11340,16190,16069.11,4.22,0,29145,17883,17036,16443,15596,15003,16740,15300,111,4810,500,11330,10,1,22102155,3545,-52.76,5.56,12,1.26,-304.00,2887.00,31250,20241016,-48.67,7690,20231213,108.58,31250,-48.67,20241016,7960,101.51,20240206,31250,-48.67,20241016,7690,108.58,20231213,1.21,N,220100,500,110 억,,932631,N,N,1180,N,00,N +20241120,111007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15940,-250,5,-1.54,3683054590,228938,33.42,16370,16420,15860,21000,11340,16190,16087.56,4.22,0,17391,17883,17036,16443,15596,15003,16740,15300,111,4810,500,11330,10,1,22102155,3523,-52.43,5.52,12,1.04,-304.00,2887.00,31250,20241016,-48.99,7690,20231213,107.28,31250,-48.99,20241016,7960,100.25,20240206,31250,-48.99,20241016,7690,107.28,20231213,1.21,N,220100,500,110 억,,932631,N,N,1180,N,00,N +20241120,101003,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,-60,5,-0.37,2718927690,168734,24.63,16370,16420,15860,21000,11340,16190,16113.69,4.22,0,4388,17883,17036,16443,15596,15003,16740,15300,111,4810,500,11330,10,1,22102155,3565,-53.06,5.59,12,0.76,-304.00,2887.00,31250,20241016,-48.38,7690,20231213,109.75,31250,-48.38,20241016,7960,102.64,20240206,31250,-48.38,20241016,7690,109.75,20231213,1.21,N,220100,500,110 억,,932631,N,N,1180,N,00,N +20241120,091002,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16250,60,2,0.37,861903520,52955,7.73,16370,16420,16130,21000,11340,16190,16276.15,4.22,0,-5067,17883,17036,16443,15596,15003,16740,15300,111,4810,500,11330,10,1,22102155,3592,-53.45,5.63,12,0.24,-304.00,2887.00,31250,20241016,-48.00,7690,20231213,111.31,31250,-48.00,20241016,7960,104.15,20240206,31250,-48.00,20241016,7690,111.31,20231213,1.21,N,220100,500,110 억,,932631,N,N,1180,N,00,N 20241119,160909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16190,-640,5,-3.80,11089151270,680379,70.77,16830,17290,15850,21850,11790,16830,16298.56,3.65,0,133793,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3578,-53.26,5.61,12,3.08,-304.00,2887.00,31250,20241016,-48.19,7690,20231213,110.53,31250,-48.19,20241016,7960,103.39,20240206,31250,-48.19,20241016,7690,110.53,20231213,1.22,N,220100,500,110 억,,807736,N,N,1180,N,00,N 20241119,150923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,-700,5,-4.16,10744242830,659039,68.55,16830,17290,15850,21850,11790,16830,16302.84,3.65,0,130957,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3565,-53.06,5.59,12,2.98,-304.00,2887.00,31250,20241016,-48.38,7690,20231213,109.75,31250,-48.38,20241016,7960,102.64,20240206,31250,-48.38,20241016,7690,109.75,20231213,1.22,N,220100,500,110 억,,807736,N,N,3138,N,00,N 20241119,140923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16170,-660,5,-3.92,9566161640,585879,60.94,16830,17290,15850,21850,11790,16830,16327.83,3.65,0,105571,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3574,-53.19,5.60,12,2.65,-304.00,2887.00,31250,20241016,-48.26,7690,20231213,110.27,31250,-48.26,20241016,7960,103.14,20240206,31250,-48.26,20241016,7690,110.27,20231213,1.22,N,220100,500,110 억,,807736,N,N,3138,N,00,N diff --git a/220180/price/prices-20241101.csv b/220180/price/prices-20241101.csv index 1bf96dae00f1..f300e4807d43 100644 --- a/220180/price/prices-20241101.csv +++ b/220180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3225,120,2,3.86,55766305,17694,139.82,3070,3225,3045,4035,2175,3105,3151.71,0.39,0,-1963,3161,3132,3076,3047,2991,3147,3062,97,930,500,2230,5,1,19408000,626,30.14,0.93,12,0.09,107.00,3469.00,4595,20240417,-29.82,2800,20240805,15.18,4595,-29.82,20240417,2800,15.18,20240805,4595,-29.82,20240417,2800,15.18,20240805,1.13,N,220180,500,97 억,,76023,N,N,0,N,00,N +20241120,151002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3200,95,2,3.06,50219925,15968,126.18,3070,3200,3045,4035,2175,3105,3145.04,0.39,0,-1933,3161,3132,3076,3047,2991,3147,3062,97,930,500,2230,5,1,19408000,621,29.91,0.92,12,0.08,107.00,3469.00,4595,20240417,-30.36,2800,20240805,14.29,4595,-30.36,20240417,2800,14.29,20240805,4595,-30.36,20240417,2800,14.29,20240805,1.13,N,220180,500,97 억,,76023,N,N,0,N,00,N +20241120,141004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3155,50,2,1.61,18590120,6000,47.41,3070,3155,3045,4035,2175,3105,3098.35,0.39,0,-1803,3161,3132,3076,3047,2991,3147,3062,97,930,500,2230,5,1,19408000,612,29.49,0.91,12,0.03,107.00,3469.00,4595,20240417,-31.34,2800,20240805,12.68,4595,-31.34,20240417,2800,12.68,20240805,4595,-31.34,20240417,2800,12.68,20240805,1.13,N,220180,500,97 억,,76023,N,N,0,N,00,N +20241120,131006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3105,0,3,0.00,11883655,3860,30.50,3070,3110,3045,4035,2175,3105,3078.67,0.39,0,-354,3161,3132,3076,3047,2991,3147,3062,97,930,500,2230,5,1,19408000,603,29.02,0.90,12,0.02,107.00,3469.00,4595,20240417,-32.43,2800,20240805,10.89,4595,-32.43,20240417,2800,10.89,20240805,4595,-32.43,20240417,2800,10.89,20240805,1.13,N,220180,500,97 억,,76023,N,N,0,N,00,N +20241120,121004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3090,-15,5,-0.48,11400080,3704,29.27,3070,3110,3045,4035,2175,3105,3077.78,0.39,0,-304,3161,3132,3076,3047,2991,3147,3062,97,930,500,2230,5,1,19408000,600,28.88,0.89,12,0.02,107.00,3469.00,4595,20240417,-32.75,2800,20240805,10.36,4595,-32.75,20240417,2800,10.36,20240805,4595,-32.75,20240417,2800,10.36,20240805,1.13,N,220180,500,97 억,,76023,N,N,0,N,00,N +20241120,111007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3095,-10,5,-0.32,11393895,3702,29.25,3070,3110,3045,4035,2175,3105,3077.77,0.39,0,-302,3161,3132,3076,3047,2991,3147,3062,97,930,500,2230,5,1,19408000,601,28.93,0.89,12,0.02,107.00,3469.00,4595,20240417,-32.64,2800,20240805,10.54,4595,-32.64,20240417,2800,10.54,20240805,4595,-32.64,20240417,2800,10.54,20240805,1.13,N,220180,500,97 억,,76023,N,N,0,N,00,N +20241120,101003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3065,-40,5,-1.29,3553455,1159,9.16,3070,3090,3060,4035,2175,3105,3065.97,0.39,0,169,3161,3132,3076,3047,2991,3147,3062,97,930,500,2230,5,1,19408000,595,28.64,0.88,12,0.01,107.00,3469.00,4595,20240417,-33.30,2800,20240805,9.46,4595,-33.30,20240417,2800,9.46,20240805,4595,-33.30,20240417,2800,9.46,20240805,1.13,N,220180,500,97 억,,76023,N,N,0,N,00,N +20241120,091003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3080,-25,5,-0.81,1682525,548,4.33,3070,3090,3070,4035,2175,3105,3070.30,0.39,0,236,3161,3132,3076,3047,2991,3147,3062,97,930,500,2230,5,1,19408000,598,28.79,0.89,12,0.00,107.00,3469.00,4595,20240417,-32.97,2800,20240805,10.00,4595,-32.97,20240417,2800,10.00,20240805,4595,-32.97,20240417,2800,10.00,20240805,1.13,N,220180,500,97 억,,76023,N,N,0,N,00,N 20241119,160909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3105,60,2,1.97,38522065,12655,132.89,3100,3105,3020,3955,2135,3045,3044.02,0.39,0,-291,3161,3102,3056,2997,2951,3132,3027,97,910,500,2190,5,1,19408000,603,29.02,0.90,12,0.07,107.00,3469.00,4595,20240417,-32.43,2800,20240805,10.89,4595,-32.43,20240417,2800,10.89,20240805,4595,-32.43,20240417,2800,10.89,20240805,1.16,N,220180,500,97 억,,76156,N,N,0,N,00,N 20241119,150923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3030,-15,5,-0.49,34265355,11266,118.30,3100,3100,3020,3955,2135,3045,3041.48,0.39,0,-102,3161,3102,3056,2997,2951,3132,3027,97,910,500,2190,5,1,19408000,588,28.32,0.87,12,0.06,107.00,3469.00,4595,20240417,-34.06,2800,20240805,8.21,4595,-34.06,20240417,2800,8.21,20240805,4595,-34.06,20240417,2800,8.21,20240805,1.16,N,220180,500,97 억,,76156,N,N,0,N,00,N 20241119,140923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3040,-5,5,-0.16,17276420,5654,59.37,3100,3100,3030,3955,2135,3045,3055.61,0.39,0,-550,3161,3102,3056,2997,2951,3132,3027,97,910,500,2190,5,1,19408000,590,28.41,0.88,12,0.03,107.00,3469.00,4595,20240417,-33.84,2800,20240805,8.57,4595,-33.84,20240417,2800,8.57,20240805,4595,-33.84,20240417,2800,8.57,20240805,1.16,N,220180,500,97 억,,76156,N,N,0,N,00,N diff --git a/220260/price/prices-20241101.csv b/220260/price/prices-20241101.csv index eaf489e328c8..28bb44e12e27 100644 --- a/220260/price/prices-20241101.csv +++ b/220260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160949,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3635,-65,5,-1.76,98024925,26973,57.81,3700,3700,3520,4810,2590,3700,3634.19,0.26,0,-1736,3776,3737,3661,3622,3546,3757,3642,27,1110,100,2730,5,1,26558307,965,34.29,1.56,12,0.10,106.00,2323.00,9040,20240220,-59.79,3370,20241115,7.86,9040,-59.79,20240220,3370,7.86,20241115,9040,-59.79,20240220,3370,7.86,20241115,3.70,N,220260,100,26 억,,69674,N,N,0,N,00,N +20241120,151002,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3645,-55,5,-1.49,93771395,25802,55.30,3700,3700,3520,4810,2590,3700,3634.27,0.26,0,-1005,3776,3737,3661,3622,3546,3757,3642,27,1110,100,2730,5,1,26558307,968,34.39,1.57,12,0.10,106.00,2323.00,9040,20240220,-59.68,3370,20241115,8.16,9040,-59.68,20240220,3370,8.16,20241115,9040,-59.68,20240220,3370,8.16,20241115,3.70,N,220260,100,26 억,,69674,N,N,0,N,00,N +20241120,141004,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3660,-40,5,-1.08,87257120,24010,51.46,3700,3700,3520,4810,2590,3700,3634.20,0.26,0,-1185,3776,3737,3661,3622,3546,3757,3642,27,1110,100,2730,5,1,26558307,972,34.53,1.58,12,0.09,106.00,2323.00,9040,20240220,-59.51,3370,20241115,8.61,9040,-59.51,20240220,3370,8.61,20241115,9040,-59.51,20240220,3370,8.61,20241115,3.70,N,220260,100,26 억,,69674,N,N,0,N,00,N +20241120,131007,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3660,-40,5,-1.08,71410335,19655,42.13,3700,3700,3520,4810,2590,3700,3633.19,0.26,0,284,3776,3737,3661,3622,3546,3757,3642,27,1110,100,2730,5,1,26558307,972,34.53,1.58,12,0.07,106.00,2323.00,9040,20240220,-59.51,3370,20241115,8.61,9040,-59.51,20240220,3370,8.61,20241115,9040,-59.51,20240220,3370,8.61,20241115,3.70,N,220260,100,26 억,,69674,N,N,0,N,00,N +20241120,121004,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3655,-45,5,-1.22,57127490,15746,33.75,3700,3700,3520,4810,2590,3700,3628.06,0.26,0,719,3776,3737,3661,3622,3546,3757,3642,27,1110,100,2730,5,1,26558307,971,34.48,1.57,12,0.06,106.00,2323.00,9040,20240220,-59.57,3370,20241115,8.46,9040,-59.57,20240220,3370,8.46,20241115,9040,-59.57,20240220,3370,8.46,20241115,3.70,N,220260,100,26 억,,69674,N,N,0,N,00,N +20241120,111007,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3645,-55,5,-1.49,46854390,12920,27.69,3700,3700,3520,4810,2590,3700,3626.50,0.26,0,275,3776,3737,3661,3622,3546,3757,3642,27,1110,100,2730,5,1,26558307,968,34.39,1.57,12,0.05,106.00,2323.00,9040,20240220,-59.68,3370,20241115,8.16,9040,-59.68,20240220,3370,8.16,20241115,9040,-59.68,20240220,3370,8.16,20241115,3.70,N,220260,100,26 억,,69674,N,N,0,N,00,N +20241120,101003,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3645,-55,5,-1.49,31430015,8681,18.61,3700,3700,3520,4810,2590,3700,3620.55,0.26,0,-1158,3776,3737,3661,3622,3546,3757,3642,27,1110,100,2730,5,1,26558307,968,34.39,1.57,12,0.03,106.00,2323.00,9040,20240220,-59.68,3370,20241115,8.16,9040,-59.68,20240220,3370,8.16,20241115,9040,-59.68,20240220,3370,8.16,20241115,3.70,N,220260,100,26 억,,69674,N,N,0,N,00,N +20241120,091003,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3645,-55,5,-1.49,16213785,4475,9.59,3700,3700,3520,4810,2590,3700,3623.19,0.26,0,-763,3776,3737,3661,3622,3546,3757,3642,27,1110,100,2730,5,1,26558307,968,34.39,1.57,12,0.02,106.00,2323.00,9040,20240220,-59.68,3370,20241115,8.16,9040,-59.68,20240220,3370,8.16,20241115,9040,-59.68,20240220,3370,8.16,20241115,3.70,N,220260,100,26 억,,69674,N,N,0,N,00,N 20241119,160909,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3700,25,2,0.68,168619450,46443,66.39,3640,3700,3585,4775,2575,3675,3630.65,0.33,0,-18364,3915,3795,3630,3510,3345,3855,3570,27,1100,100,2710,5,1,26558307,983,34.91,1.59,12,0.17,106.00,2323.00,9040,20240220,-59.07,3370,20241115,9.79,9040,-59.07,20240220,3370,9.79,20241115,9040,-59.07,20240220,3370,9.79,20241115,3.71,N,220260,100,26 억,,88045,N,N,0,N,00,N 20241119,150924,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3670,-5,5,-0.14,162195230,44694,63.89,3640,3700,3585,4775,2575,3675,3629.02,0.33,0,-18505,3915,3795,3630,3510,3345,3855,3570,27,1100,100,2710,5,1,26558307,975,34.62,1.58,12,0.17,106.00,2323.00,9040,20240220,-59.40,3370,20241115,8.90,9040,-59.40,20240220,3370,8.90,20241115,9040,-59.40,20240220,3370,8.90,20241115,3.71,N,220260,100,26 억,,88045,N,N,0,N,00,N 20241119,140923,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3650,-25,5,-0.68,144401750,39820,56.93,3640,3700,3585,4775,2575,3675,3626.36,0.33,0,-16840,3915,3795,3630,3510,3345,3855,3570,27,1100,100,2710,5,1,26558307,969,34.43,1.57,12,0.15,106.00,2323.00,9040,20240220,-59.62,3370,20241115,8.31,9040,-59.62,20240220,3370,8.31,20241115,9040,-59.62,20240220,3370,8.31,20241115,3.71,N,220260,100,26 억,,88045,N,N,0,N,00,N diff --git a/221800/price/prices-20241101.csv b/221800/price/prices-20241101.csv index d00942557b08..1c5bd104d1e8 100644 --- a/221800/price/prices-20241101.csv +++ b/221800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2780,-40,5,-1.42,148873875,53345,54.97,2790,2970,2740,3665,1975,2820,2790.79,0.57,0,-2011,3013,2916,2803,2706,2593,2965,2755,56,845,500,1740,5,1,11287196,314,44.13,0.83,12,0.47,63.00,3366.00,6880,20231127,-59.59,2600,20241114,6.92,5690,-51.14,20240108,2600,6.92,20241114,6880,-59.59,20231127,2600,6.92,20241114,2.41,N,221800,500,56 억,,63964,N,N,0,N,00,N +20241120,151002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2790,-30,5,-1.06,144022040,51601,53.17,2790,2970,2740,3665,1975,2820,2791.07,0.57,0,-1304,3013,2916,2803,2706,2593,2965,2755,56,845,500,1740,5,1,11287196,315,44.29,0.83,12,0.46,63.00,3366.00,6880,20231127,-59.45,2600,20241114,7.31,5690,-50.97,20240108,2600,7.31,20241114,6880,-59.45,20231127,2600,7.31,20241114,2.41,N,221800,500,56 억,,63964,N,N,0,N,00,N +20241120,141004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2810,-10,5,-0.35,131326210,47064,48.50,2790,2970,2740,3665,1975,2820,2790.38,0.57,0,1899,3013,2916,2803,2706,2593,2965,2755,56,845,500,1740,5,1,11287196,317,44.60,0.83,12,0.42,63.00,3366.00,6880,20231127,-59.16,2600,20241114,8.08,5690,-50.62,20240108,2600,8.08,20241114,6880,-59.16,20231127,2600,8.08,20241114,2.41,N,221800,500,56 억,,63964,N,N,0,N,00,N +20241120,131007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2780,-40,5,-1.42,91243290,32962,33.97,2790,2855,2740,3665,1975,2820,2768.14,0.57,0,5131,3013,2916,2803,2706,2593,2965,2755,56,845,500,1740,5,1,11287196,314,44.13,0.83,12,0.29,63.00,3366.00,6880,20231127,-59.59,2600,20241114,6.92,5690,-51.14,20240108,2600,6.92,20241114,6880,-59.59,20231127,2600,6.92,20241114,2.41,N,221800,500,56 억,,63964,N,N,0,N,00,N +20241120,121004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2750,-70,5,-2.48,79940750,28878,29.76,2790,2855,2740,3665,1975,2820,2768.22,0.57,0,1938,3013,2916,2803,2706,2593,2965,2755,56,845,500,1740,5,1,11287196,310,43.65,0.82,12,0.26,63.00,3366.00,6880,20231127,-60.03,2600,20241114,5.77,5690,-51.67,20240108,2600,5.77,20241114,6880,-60.03,20231127,2600,5.77,20241114,2.41,N,221800,500,56 억,,63964,N,N,0,N,00,N +20241120,111007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2750,-70,5,-2.48,73637050,26587,27.40,2790,2855,2740,3665,1975,2820,2769.66,0.57,0,3214,3013,2916,2803,2706,2593,2965,2755,56,845,500,1740,5,1,11287196,310,43.65,0.82,12,0.24,63.00,3366.00,6880,20231127,-60.03,2600,20241114,5.77,5690,-51.67,20240108,2600,5.77,20241114,6880,-60.03,20231127,2600,5.77,20241114,2.41,N,221800,500,56 억,,63964,N,N,0,N,00,N +20241120,101004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2770,-50,5,-1.77,56230770,20256,20.87,2790,2855,2745,3665,1975,2820,2776.01,0.57,0,3724,3013,2916,2803,2706,2593,2965,2755,56,845,500,1740,5,1,11287196,313,43.97,0.82,12,0.18,63.00,3366.00,6880,20231127,-59.74,2600,20241114,6.54,5690,-51.32,20240108,2600,6.54,20241114,6880,-59.74,20231127,2600,6.54,20241114,2.41,N,221800,500,56 억,,63964,N,N,0,N,00,N +20241120,091003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2790,-30,5,-1.06,16591905,5911,6.09,2790,2855,2790,3665,1975,2820,2806.95,0.57,0,2776,3013,2916,2803,2706,2593,2965,2755,56,845,500,1740,5,1,11287196,315,44.29,0.83,12,0.05,63.00,3366.00,6880,20231127,-59.45,2600,20241114,7.31,5690,-50.97,20240108,2600,7.31,20241114,6880,-59.45,20231127,2600,7.31,20241114,2.41,N,221800,500,56 억,,63964,N,N,0,N,00,N 20241119,160910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2820,80,2,2.92,251416190,90500,167.02,2690,2900,2690,3560,1920,2740,2778.04,0.43,0,15143,2976,2857,2791,2672,2606,2825,2640,56,820,500,1690,5,1,11287196,318,44.76,0.84,12,0.80,63.00,3366.00,6890,20231110,-59.07,2600,20241114,8.46,5690,-50.44,20240108,2600,8.46,20241114,6880,-59.01,20231127,2600,8.46,20241114,2.49,N,221800,500,56 억,,48825,N,N,0,N,00,N 20241119,150924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2825,85,2,3.10,247250145,89023,164.30,2690,2900,2690,3560,1920,2740,2777.37,0.43,0,15548,2976,2857,2791,2672,2606,2825,2640,56,820,500,1690,5,1,11287196,319,44.84,0.84,12,0.79,63.00,3366.00,6890,20231110,-59.00,2600,20241114,8.65,5690,-50.35,20240108,2600,8.65,20241114,6880,-58.94,20231127,2600,8.65,20241114,2.49,N,221800,500,56 억,,48825,N,N,0,N,00,N 20241119,140923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2780,40,2,1.46,134914240,49574,91.49,2690,2810,2690,3560,1920,2740,2721.47,0.43,0,16166,2976,2857,2791,2672,2606,2825,2640,56,820,500,1690,5,1,11287196,314,44.13,0.83,12,0.44,63.00,3366.00,6890,20231110,-59.65,2600,20241114,6.92,5690,-51.14,20240108,2600,6.92,20241114,6880,-59.59,20231127,2600,6.92,20241114,2.49,N,221800,500,56 억,,48825,N,N,0,N,00,N diff --git a/221840/price/prices-20241101.csv b/221840/price/prices-20241101.csv index e0ebf2bd1144..653e57709bd9 100644 --- a/221840/price/prices-20241101.csv +++ b/221840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160950,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1683,-1,5,-0.06,15305272,9100,78.68,1684,1739,1675,2185,1179,1684,1681.88,0.23,0,-64,1740,1711,1671,1642,1602,1692,1623,94,501,500,1210,1,1,18700561,315,-3.90,0.65,12,0.05,-431.00,2598.00,3125,20231114,-46.14,1624,20241115,3.63,2810,-40.11,20240102,1624,3.63,20241115,2875,-41.46,20231127,1624,3.63,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N +20241120,151002,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1687,3,2,0.18,13417399,7979,68.99,1684,1739,1675,2185,1179,1684,1681.59,0.23,0,574,1740,1711,1671,1642,1602,1692,1623,94,501,500,1210,1,1,18700561,315,-3.91,0.65,12,0.04,-431.00,2598.00,3125,20231114,-46.02,1624,20241115,3.88,2810,-39.96,20240102,1624,3.88,20241115,2875,-41.32,20231127,1624,3.88,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N +20241120,141005,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1690,6,2,0.36,13238471,7873,68.07,1684,1739,1675,2185,1179,1684,1681.50,0.23,0,574,1740,1711,1671,1642,1602,1692,1623,94,501,500,1210,1,1,18700561,316,-3.92,0.65,12,0.04,-431.00,2598.00,3125,20231114,-45.92,1624,20241115,4.06,2810,-39.86,20240102,1624,4.06,20241115,2875,-41.22,20231127,1624,4.06,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N +20241120,131007,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1689,5,2,0.30,13062711,7769,67.17,1684,1739,1675,2185,1179,1684,1681.39,0.23,0,652,1740,1711,1671,1642,1602,1692,1623,94,501,500,1210,1,1,18700561,316,-3.92,0.65,12,0.04,-431.00,2598.00,3125,20231114,-45.95,1624,20241115,4.00,2810,-39.89,20240102,1624,4.00,20241115,2875,-41.25,20231127,1624,4.00,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N +20241120,121005,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1726,42,2,2.49,5008771,2964,25.63,1684,1739,1684,2185,1179,1684,1689.87,0.23,0,-61,1740,1711,1671,1642,1602,1692,1623,94,501,500,1210,1,1,18700561,323,-4.00,0.66,12,0.02,-431.00,2598.00,3125,20231114,-44.77,1624,20241115,6.28,2810,-38.58,20240102,1624,6.28,20241115,2875,-39.97,20231127,1624,6.28,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N +20241120,111008,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1688,4,2,0.24,4793228,2839,24.55,1684,1739,1684,2185,1179,1684,1688.35,0.23,0,-15,1740,1711,1671,1642,1602,1692,1623,94,501,500,1210,1,1,18700561,316,-3.92,0.65,12,0.02,-431.00,2598.00,3125,20231114,-45.98,1624,20241115,3.94,2810,-39.93,20240102,1624,3.94,20241115,2875,-41.29,20231127,1624,3.94,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N +20241120,101004,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1688,4,2,0.24,2395217,1419,12.27,1684,1739,1684,2185,1179,1684,1687.96,0.23,0,-15,1740,1711,1671,1642,1602,1692,1623,94,501,500,1210,1,1,18700561,316,-3.92,0.65,12,0.01,-431.00,2598.00,3125,20231114,-45.98,1624,20241115,3.94,2810,-39.93,20240102,1624,3.94,20241115,2875,-41.29,20231127,1624,3.94,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N +20241120,091004,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1737,53,2,3.15,1211664,719,6.22,1684,1739,1684,2185,1179,1684,1685.21,0.23,0,-56,1740,1711,1671,1642,1602,1692,1623,94,501,500,1210,1,1,18700561,325,-4.03,0.67,12,0.00,-431.00,2598.00,3125,20231114,-44.42,1624,20241115,6.96,2810,-38.19,20240102,1624,6.96,20241115,2875,-39.58,20231127,1624,6.96,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N 20241119,160910,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1684,-15,5,-0.88,19302796,11566,156.36,1700,1700,1631,2205,1190,1699,1668.93,0.23,0,57,1777,1737,1718,1678,1659,1728,1669,94,506,500,1220,1,1,18700561,315,-3.91,0.65,12,0.06,-431.00,2598.00,3150,20231110,-46.54,1624,20241115,3.69,2810,-40.07,20240102,1624,3.69,20241115,2875,-41.43,20231127,1624,3.69,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N 20241119,150924,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1685,-14,5,-0.82,16977191,10185,137.69,1700,1700,1631,2205,1190,1699,1666.88,0.23,0,1296,1777,1737,1718,1678,1659,1728,1669,94,506,500,1220,1,1,18700561,315,-3.91,0.65,12,0.05,-431.00,2598.00,3150,20231110,-46.51,1624,20241115,3.76,2810,-40.04,20240102,1624,3.76,20241115,2875,-41.39,20231127,1624,3.76,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N 20241119,140924,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1687,-12,5,-0.71,16718124,10031,135.61,1700,1700,1631,2205,1190,1699,1666.65,0.23,0,1296,1777,1737,1718,1678,1659,1728,1669,94,506,500,1220,1,1,18700561,315,-3.91,0.65,12,0.05,-431.00,2598.00,3150,20231110,-46.44,1624,20241115,3.88,2810,-39.96,20240102,1624,3.88,20241115,2875,-41.32,20231127,1624,3.88,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N diff --git a/221980/price/prices-20241101.csv b/221980/price/prices-20241101.csv index 751f2cb0f7d9..170782725d38 100644 --- a/221980/price/prices-20241101.csv +++ b/221980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11990,-160,5,-1.32,28958230,2440,1004.12,12030,12150,11820,15790,8510,12150,11868.13,0.43,0,-5,12276,12212,12086,12022,11896,12245,12055,20,3640,500,8990,10,1,4034800,484,9.10,0.47,12,0.06,1318.00,25414.00,13180,20240823,-9.03,11650,20240411,2.92,13180,-9.03,20240823,11650,2.92,20240411,13180,-9.03,20240823,11650,2.92,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N +20241120,151003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11840,-310,5,-2.55,27414000,2311,951.03,12030,12150,11820,15790,8510,12150,11862.40,0.43,0,35,12276,12212,12086,12022,11896,12245,12055,20,3640,500,8990,10,1,4034800,478,8.98,0.47,12,0.06,1318.00,25414.00,13180,20240823,-10.17,11650,20240411,1.63,13180,-10.17,20240823,11650,1.63,20240411,13180,-10.17,20240823,11650,1.63,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N +20241120,141005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12150,0,3,0.00,17570680,1480,609.05,12030,12150,11820,15790,8510,12150,11872.08,0.43,0,34,12276,12212,12086,12022,11896,12245,12055,20,3640,500,8990,10,1,4034800,490,9.22,0.48,12,0.04,1318.00,25414.00,13180,20240823,-7.81,11650,20240411,4.29,13180,-7.81,20240823,11650,4.29,20240411,13180,-7.81,20240823,11650,4.29,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N +20241120,131007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12140,-10,5,-0.08,17206800,1450,596.71,12030,12150,11820,15790,8510,12150,11866.76,0.43,0,34,12276,12212,12086,12022,11896,12245,12055,20,3640,500,8990,10,1,4034800,490,9.21,0.48,12,0.04,1318.00,25414.00,13180,20240823,-7.89,11650,20240411,4.21,13180,-7.89,20240823,11650,4.21,20240411,13180,-7.89,20240823,11650,4.21,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N +20241120,121005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12140,-10,5,-0.08,17206800,1450,596.71,12030,12150,11820,15790,8510,12150,11866.76,0.43,0,34,12276,12212,12086,12022,11896,12245,12055,20,3640,500,8990,10,1,4034800,490,9.21,0.48,12,0.04,1318.00,25414.00,13180,20240823,-7.89,11650,20240411,4.21,13180,-7.89,20240823,11650,4.21,20240411,13180,-7.89,20240823,11650,4.21,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N +20241120,111008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12140,-10,5,-0.08,17109680,1442,593.42,12030,12150,11820,15790,8510,12150,11865.24,0.43,0,34,12276,12212,12086,12022,11896,12245,12055,20,3640,500,8990,10,1,4034800,490,9.21,0.48,12,0.04,1318.00,25414.00,13180,20240823,-7.89,11650,20240411,4.21,13180,-7.89,20240823,11650,4.21,20240411,13180,-7.89,20240823,11650,4.21,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N +20241120,101004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12150,0,3,0.00,17097540,1441,593.00,12030,12150,11820,15790,8510,12150,11865.05,0.43,0,34,12276,12212,12086,12022,11896,12245,12055,20,3640,500,8990,10,1,4034800,490,9.22,0.48,12,0.04,1318.00,25414.00,13180,20240823,-7.81,11650,20240411,4.29,13180,-7.81,20240823,11650,4.29,20240411,13180,-7.81,20240823,11650,4.29,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N +20241120,091004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12030,-120,5,-0.99,469170,39,16.05,12030,12030,12030,15790,8510,12150,12030.00,0.43,0,34,12276,12212,12086,12022,11896,12245,12055,20,3640,500,8990,10,1,4034800,485,9.13,0.47,12,0.00,1318.00,25414.00,13180,20240823,-8.73,11650,20240411,3.26,13180,-8.73,20240823,11650,3.26,20240411,13180,-8.73,20240823,11650,3.26,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N 20241119,160910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12150,100,2,0.83,2923430,243,29.00,11960,12150,11960,15660,8440,12050,12030.58,0.43,0,0,12276,12162,11986,11872,11696,12075,11785,20,3610,500,8910,10,1,4034800,490,9.22,0.48,12,0.01,1318.00,25414.00,13180,20240823,-7.81,11650,20240411,4.29,13180,-7.81,20240823,11650,4.29,20240411,13180,-7.81,20240823,11650,4.29,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N 20241119,150925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12120,70,2,0.58,2838380,236,28.16,11960,12150,11960,15660,8440,12050,12027.03,0.43,0,3,12276,12162,11986,11872,11696,12075,11785,20,3610,500,8910,10,1,4034800,489,9.20,0.48,12,0.01,1318.00,25414.00,13180,20240823,-8.04,11650,20240411,4.03,13180,-8.04,20240823,11650,4.03,20240411,13180,-8.04,20240823,11650,4.03,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N 20241119,140924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12110,60,2,0.50,2645240,220,26.25,11960,12150,11960,15660,8440,12050,12023.82,0.43,0,3,12276,12162,11986,11872,11696,12075,11785,20,3610,500,8910,10,1,4034800,489,9.19,0.48,12,0.01,1318.00,25414.00,13180,20240823,-8.12,11650,20240411,3.95,13180,-8.12,20240823,11650,3.95,20240411,13180,-8.12,20240823,11650,3.95,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N diff --git a/222040/price/prices-20241101.csv b/222040/price/prices-20241101.csv index 27e1cb4fbe53..4de467b9c280 100644 --- a/222040/price/prices-20241101.csv +++ b/222040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160950,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3090,-65,5,-2.06,62427925,20020,105.98,3195,3195,3090,4100,2210,3155,3118.32,0.75,0,-2047,3258,3206,3133,3081,3008,3232,3107,103,945,500,2140,5,1,20628000,637,-9.81,1.74,12,0.10,-315.00,1777.00,7330,20240123,-57.84,2850,20240904,8.42,7330,-57.84,20240123,2850,8.42,20240904,7330,-57.84,20240123,2850,8.42,20240904,0.19,N,222040,500,103 억,,155484,N,N,0,N,00,N +20241120,151003,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3115,-40,5,-1.27,59727215,19146,101.36,3195,3195,3100,4100,2210,3155,3119.57,0.75,0,-1257,3258,3206,3133,3081,3008,3232,3107,103,945,500,2140,5,1,20628000,643,-9.89,1.75,12,0.09,-315.00,1777.00,7330,20240123,-57.50,2850,20240904,9.30,7330,-57.50,20240123,2850,9.30,20240904,7330,-57.50,20240123,2850,9.30,20240904,0.19,N,222040,500,103 억,,155484,N,N,0,N,00,N +20241120,141005,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3105,-50,5,-1.58,54725890,17534,92.82,3195,3195,3100,4100,2210,3155,3121.13,0.75,0,-761,3258,3206,3133,3081,3008,3232,3107,103,945,500,2140,5,1,20628000,640,-9.86,1.75,12,0.09,-315.00,1777.00,7330,20240123,-57.64,2850,20240904,8.95,7330,-57.64,20240123,2850,8.95,20240904,7330,-57.64,20240123,2850,8.95,20240904,0.19,N,222040,500,103 억,,155484,N,N,0,N,00,N +20241120,131008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3135,-20,5,-0.63,42066385,13463,71.27,3195,3195,3100,4100,2210,3155,3124.59,0.75,0,-871,3258,3206,3133,3081,3008,3232,3107,103,945,500,2140,5,1,20628000,647,-9.95,1.76,12,0.07,-315.00,1777.00,7330,20240123,-57.23,2850,20240904,10.00,7330,-57.23,20240123,2850,10.00,20240904,7330,-57.23,20240123,2850,10.00,20240904,0.19,N,222040,500,103 억,,155484,N,N,0,N,00,N +20241120,121005,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3125,-30,5,-0.95,31586340,10101,53.47,3195,3195,3100,4100,2210,3155,3127.05,0.75,0,-364,3258,3206,3133,3081,3008,3232,3107,103,945,500,2140,5,1,20628000,645,-9.92,1.76,12,0.05,-315.00,1777.00,7330,20240123,-57.37,2850,20240904,9.65,7330,-57.37,20240123,2850,9.65,20240904,7330,-57.37,20240123,2850,9.65,20240904,0.19,N,222040,500,103 억,,155484,N,N,0,N,00,N +20241120,111008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3150,-5,5,-0.16,14598215,4652,24.63,3195,3195,3120,4100,2210,3155,3138.05,0.75,0,561,3258,3206,3133,3081,3008,3232,3107,103,945,500,2140,5,1,20628000,650,-10.00,1.77,12,0.02,-315.00,1777.00,7330,20240123,-57.03,2850,20240904,10.53,7330,-57.03,20240123,2850,10.53,20240904,7330,-57.03,20240123,2850,10.53,20240904,0.19,N,222040,500,103 억,,155484,N,N,0,N,00,N +20241120,101005,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3145,-10,5,-0.32,6067310,1930,10.22,3195,3195,3125,4100,2210,3155,3143.68,0.75,0,450,3258,3206,3133,3081,3008,3232,3107,103,945,500,2140,5,1,20628000,649,-9.98,1.77,12,0.01,-315.00,1777.00,7330,20240123,-57.09,2850,20240904,10.35,7330,-57.09,20240123,2850,10.35,20240904,7330,-57.09,20240123,2850,10.35,20240904,0.19,N,222040,500,103 억,,155484,N,N,0,N,00,N +20241120,091004,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3195,40,2,1.27,153360,48,0.25,3195,3195,3195,4100,2210,3155,3195.00,0.75,0,-7,3258,3206,3133,3081,3008,3232,3107,103,945,500,2140,5,1,20628000,659,-10.14,1.80,12,0.00,-315.00,1777.00,7330,20240123,-56.41,2850,20240904,12.11,7330,-56.41,20240123,2850,12.11,20240904,7330,-56.41,20240123,2850,12.11,20240904,0.19,N,222040,500,103 억,,155484,N,N,0,N,00,N 20241119,160910,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3155,60,2,1.94,58889455,18890,63.80,3150,3185,3060,4020,2170,3095,3117.49,0.77,0,-2866,3271,3182,3086,2997,2901,3135,2950,103,925,500,2100,5,1,20628000,651,-10.02,1.78,12,0.09,-315.00,1777.00,7330,20240123,-56.96,2850,20240904,10.70,7330,-56.96,20240123,2850,10.70,20240904,7330,-56.96,20240123,2850,10.70,20240904,0.19,N,222040,500,103 억,,157841,N,N,0,N,00,N 20241119,150925,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3155,60,2,1.94,55993525,17969,60.69,3150,3185,3060,4020,2170,3095,3116.12,0.77,0,-2674,3271,3182,3086,2997,2901,3135,2950,103,925,500,2100,5,1,20628000,651,-10.02,1.78,12,0.09,-315.00,1777.00,7330,20240123,-56.96,2850,20240904,10.70,7330,-56.96,20240123,2850,10.70,20240904,7330,-56.96,20240123,2850,10.70,20240904,0.19,N,222040,500,103 억,,157841,N,N,0,N,00,N 20241119,140924,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3125,30,2,0.97,46124550,14825,50.07,3150,3185,3060,4020,2170,3095,3111.27,0.77,0,-2730,3271,3182,3086,2997,2901,3135,2950,103,925,500,2100,5,1,20628000,645,-9.92,1.76,12,0.07,-315.00,1777.00,7330,20240123,-57.37,2850,20240904,9.65,7330,-57.37,20240123,2850,9.65,20240904,7330,-57.37,20240123,2850,9.65,20240904,0.19,N,222040,500,103 억,,157841,N,N,0,N,00,N diff --git a/222080/price/prices-20241101.csv b/222080/price/prices-20241101.csv index 24c88bfd82e6..85dc54a75be3 100644 --- a/222080/price/prices-20241101.csv +++ b/222080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160951,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8480,-180,5,-2.08,3870184670,450676,78.79,8720,8740,8480,11250,6070,8660,8587.78,10.87,0,-9350,8933,8796,8633,8496,8333,8865,8565,72,2590,100,6400,10,1,71729327,6083,19.63,2.26,12,0.63,432.00,3747.00,15110,20240311,-43.88,7800,20240805,8.72,15110,-43.88,20240311,7800,8.72,20240805,15110,-43.88,20240311,7800,8.72,20240805,3.58,N,222080,100,71 억,,7795008,N,N,1319,N,00,N +20241120,151003,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8530,-130,5,-1.50,3556667110,413774,72.34,8720,8740,8500,11250,6070,8660,8595.68,10.87,0,-13992,8933,8796,8633,8496,8333,8865,8565,72,2590,100,6400,10,1,71729327,6119,19.75,2.28,12,0.58,432.00,3747.00,15110,20240311,-43.55,7800,20240805,9.36,15110,-43.55,20240311,7800,9.36,20240805,15110,-43.55,20240311,7800,9.36,20240805,3.58,N,222080,100,71 억,,7795008,N,N,530,N,00,N +20241120,141006,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8550,-110,5,-1.27,2926413320,339801,59.40,8720,8740,8540,11250,6070,8660,8612.14,10.87,0,-9939,8933,8796,8633,8496,8333,8865,8565,72,2590,100,6400,10,1,71729327,6133,19.79,2.28,12,0.47,432.00,3747.00,15110,20240311,-43.41,7800,20240805,9.62,15110,-43.41,20240311,7800,9.62,20240805,15110,-43.41,20240311,7800,9.62,20240805,3.58,N,222080,100,71 억,,7795008,N,N,530,N,00,N +20241120,131008,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8590,-70,5,-0.81,2605900110,302388,52.86,8720,8740,8540,11250,6070,8660,8617.74,10.87,0,-14562,8933,8796,8633,8496,8333,8865,8565,72,2590,100,6400,10,1,71729327,6162,19.88,2.29,12,0.42,432.00,3747.00,15110,20240311,-43.15,7800,20240805,10.13,15110,-43.15,20240311,7800,10.13,20240805,15110,-43.15,20240311,7800,10.13,20240805,3.58,N,222080,100,71 억,,7795008,N,N,530,N,00,N +20241120,121006,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8600,-60,5,-0.69,2367238830,274650,48.01,8720,8740,8540,11250,6070,8660,8619.11,10.87,0,-17952,8933,8796,8633,8496,8333,8865,8565,72,2590,100,6400,10,1,71729327,6169,19.91,2.30,12,0.38,432.00,3747.00,15110,20240311,-43.08,7800,20240805,10.26,15110,-43.08,20240311,7800,10.26,20240805,15110,-43.08,20240311,7800,10.26,20240805,3.58,N,222080,100,71 억,,7795008,N,N,530,N,00,N +20241120,111008,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8600,-60,5,-0.69,1985919490,230264,40.26,8720,8740,8540,11250,6070,8660,8624.53,10.87,0,-2022,8933,8796,8633,8496,8333,8865,8565,72,2590,100,6400,10,1,71729327,6169,19.91,2.30,12,0.32,432.00,3747.00,15110,20240311,-43.08,7800,20240805,10.26,15110,-43.08,20240311,7800,10.26,20240805,15110,-43.08,20240311,7800,10.26,20240805,3.58,N,222080,100,71 억,,7795008,N,N,530,N,00,N +20241120,101005,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8610,-50,5,-0.58,1404796990,162975,28.49,8720,8740,8540,11250,6070,8660,8619.71,10.87,0,-6406,8933,8796,8633,8496,8333,8865,8565,72,2590,100,6400,10,1,71729327,6176,19.93,2.30,12,0.23,432.00,3747.00,15110,20240311,-43.02,7800,20240805,10.38,15110,-43.02,20240311,7800,10.38,20240805,15110,-43.02,20240311,7800,10.38,20240805,3.58,N,222080,100,71 억,,7795008,N,N,530,N,00,N +20241120,091005,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8610,-50,5,-0.58,510444250,58840,10.29,8720,8740,8610,11250,6070,8660,8675.12,10.87,0,-27883,8933,8796,8633,8496,8333,8865,8565,72,2590,100,6400,10,1,71729327,6176,19.93,2.30,12,0.08,432.00,3747.00,15110,20240311,-43.02,7800,20240805,10.38,15110,-43.02,20240311,7800,10.38,20240805,15110,-43.02,20240311,7800,10.38,20240805,3.58,N,222080,100,71 억,,7795008,N,N,530,N,00,N 20241119,160911,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8660,10,2,0.12,4863258430,564279,68.81,8590,8770,8470,11240,6060,8650,8618.30,10.87,0,3926,9076,8862,8536,8322,7996,8970,8430,72,2590,100,6400,10,1,71729327,6212,20.05,2.31,12,0.79,432.00,3747.00,15110,20240311,-42.69,7800,20240805,11.03,15110,-42.69,20240311,7800,11.03,20240805,15110,-42.69,20240311,7800,11.03,20240805,3.83,N,222080,100,71 억,,7797236,N,N,530,N,00,N 20241119,150925,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8710,60,2,0.69,4584675670,532221,64.90,8590,8750,8470,11240,6060,8650,8614.21,10.87,0,11317,9076,8862,8536,8322,7996,8970,8430,72,2590,100,6400,10,1,71729327,6248,20.16,2.32,12,0.74,432.00,3747.00,15110,20240311,-42.36,7800,20240805,11.67,15110,-42.36,20240311,7800,11.67,20240805,15110,-42.36,20240311,7800,11.67,20240805,3.83,N,222080,100,71 억,,7797236,N,N,2370,N,00,N 20241119,140924,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8620,-30,5,-0.35,3716384990,431880,52.67,8590,8740,8470,11240,6060,8650,8605.09,10.87,0,5199,9076,8862,8536,8322,7996,8970,8430,72,2590,100,6400,10,1,71729327,6183,19.95,2.30,12,0.60,432.00,3747.00,15110,20240311,-42.95,7800,20240805,10.51,15110,-42.95,20240311,7800,10.51,20240805,15110,-42.95,20240311,7800,10.51,20240805,3.83,N,222080,100,71 억,,7797236,N,N,2370,N,00,N diff --git a/222110/price/prices-20241101.csv b/222110/price/prices-20241101.csv index 9df5d27b9f72..c8afb4d5af9f 100644 --- a/222110/price/prices-20241101.csv +++ b/222110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,-110,5,-1.77,408461710,67247,73.52,6230,6320,5880,8090,4370,6230,6074.03,7.84,0,-177,6643,6436,6163,5956,5683,6300,5820,57,1860,500,4230,10,1,11475596,702,-14.57,5.20,12,0.59,-420.00,1177.00,7770,20241111,-21.24,3750,20240806,63.20,7770,-21.24,20241111,3750,63.20,20240806,7770,-21.24,20241111,3750,63.20,20240806,0.03,N,222110,500,57 억,,899945,N,N,0,N,00,N +20241120,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,-80,5,-1.28,379674710,62525,68.36,6230,6320,5880,8090,4370,6230,6072.36,7.84,0,-161,6643,6436,6163,5956,5683,6300,5820,57,1860,500,4230,10,1,11475596,706,-14.64,5.23,12,0.54,-420.00,1177.00,7770,20241111,-20.85,3750,20240806,64.00,7770,-20.85,20241111,3750,64.00,20240806,7770,-20.85,20241111,3750,64.00,20240806,0.03,N,222110,500,57 억,,899945,N,N,0,N,00,N +20241120,141006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,-60,5,-0.96,359359340,59219,64.74,6230,6320,5880,8090,4370,6230,6068.31,7.84,0,769,6643,6436,6163,5956,5683,6300,5820,57,1860,500,4230,10,1,11475596,708,-14.69,5.24,12,0.52,-420.00,1177.00,7770,20241111,-20.59,3750,20240806,64.53,7770,-20.59,20241111,3750,64.53,20240806,7770,-20.59,20241111,3750,64.53,20240806,0.03,N,222110,500,57 억,,899945,N,N,0,N,00,N +20241120,131008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-40,5,-0.64,351562550,57946,63.35,6230,6320,5880,8090,4370,6230,6067.07,7.84,0,432,6643,6436,6163,5956,5683,6300,5820,57,1860,500,4230,10,1,11475596,710,-14.74,5.26,12,0.50,-420.00,1177.00,7770,20241111,-20.33,3750,20240806,65.07,7770,-20.33,20241111,3750,65.07,20240806,7770,-20.33,20241111,3750,65.07,20240806,0.03,N,222110,500,57 억,,899945,N,N,0,N,00,N +20241120,121006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-70,5,-1.12,317229040,52357,57.24,6230,6320,5880,8090,4370,6230,6058.96,7.84,0,826,6643,6436,6163,5956,5683,6300,5820,57,1860,500,4230,10,1,11475596,707,-14.67,5.23,12,0.46,-420.00,1177.00,7770,20241111,-20.72,3750,20240806,64.27,7770,-20.72,20241111,3750,64.27,20240806,7770,-20.72,20241111,3750,64.27,20240806,0.03,N,222110,500,57 억,,899945,N,N,0,N,00,N +20241120,111009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5990,-240,5,-3.85,226107180,37065,40.52,6230,6320,5930,8090,4370,6230,6100.28,7.84,0,718,6643,6436,6163,5956,5683,6300,5820,57,1860,500,4230,10,1,11475596,687,-14.26,5.09,12,0.32,-420.00,1177.00,7770,20241111,-22.91,3750,20240806,59.73,7770,-22.91,20241111,3750,59.73,20240806,7770,-22.91,20241111,3750,59.73,20240806,0.03,N,222110,500,57 억,,899945,N,N,0,N,00,N +20241120,101005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-30,5,-0.48,75768500,12160,13.29,6230,6320,6150,8090,4370,6230,6230.96,7.84,0,-1065,6643,6436,6163,5956,5683,6300,5820,57,1860,500,4230,10,1,11475596,711,-14.76,5.27,12,0.11,-420.00,1177.00,7770,20241111,-20.21,3750,20240806,65.33,7770,-20.21,20241111,3750,65.33,20240806,7770,-20.21,20241111,3750,65.33,20240806,0.03,N,222110,500,57 억,,899945,N,N,0,N,00,N +20241120,091005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,90,2,1.44,35917550,5758,6.29,6230,6320,6220,8090,4370,6230,6237.85,7.84,0,-576,6643,6436,6163,5956,5683,6300,5820,57,1860,500,4230,10,1,11475596,725,-15.05,5.37,12,0.05,-420.00,1177.00,7770,20241111,-18.66,3750,20240806,68.53,7770,-18.66,20241111,3750,68.53,20240806,7770,-18.66,20241111,3750,68.53,20240806,0.03,N,222110,500,57 억,,899945,N,N,0,N,00,N 20241119,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,-170,5,-2.66,556648650,91188,63.21,6300,6370,5890,8320,4480,6400,6104.39,7.81,0,3797,6873,6636,6393,6156,5913,6515,6035,57,1920,500,4350,10,1,11475596,715,-14.83,5.29,12,0.79,-420.00,1177.00,7770,20241111,-19.82,3750,20240806,66.13,7770,-19.82,20241111,3750,66.13,20240806,7770,-19.82,20241111,3750,66.13,20240806,0.09,N,222110,500,57 억,,896293,N,N,0,N,00,N 20241119,150925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-200,5,-3.12,512145460,84019,58.24,6300,6370,5890,8320,4480,6400,6095.59,7.81,0,4329,6873,6636,6393,6156,5913,6515,6035,57,1920,500,4350,10,1,11475596,711,-14.76,5.27,12,0.73,-420.00,1177.00,7770,20241111,-20.21,3750,20240806,65.33,7770,-20.21,20241111,3750,65.33,20240806,7770,-20.21,20241111,3750,65.33,20240806,0.09,N,222110,500,57 억,,896293,N,N,0,N,00,N 20241119,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,-370,5,-5.78,469994240,77132,53.46,6300,6370,5890,8320,4480,6400,6093.38,7.81,0,4252,6873,6636,6393,6156,5913,6515,6035,57,1920,500,4350,10,1,11475596,692,-14.36,5.12,12,0.67,-420.00,1177.00,7770,20241111,-22.39,3750,20240806,60.80,7770,-22.39,20241111,3750,60.80,20240806,7770,-22.39,20241111,3750,60.80,20240806,0.09,N,222110,500,57 억,,896293,N,N,0,N,00,N diff --git a/222160/price/prices-20241101.csv b/222160/price/prices-20241101.csv index d368cbe46135..2a59a75292ff 100644 --- a/222160/price/prices-20241101.csv +++ b/222160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160951,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241120,151004,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241120,141006,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241120,131009,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241120,121006,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241120,111009,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241120,101006,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241120,091005,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N 20241119,160911,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N 20241119,150926,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N 20241119,140925,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N diff --git a/222420/price/prices-20241101.csv b/222420/price/prices-20241101.csv index a2d7f2abcdeb..5a3ccc9204a3 100644 --- a/222420/price/prices-20241101.csv +++ b/222420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,695,-6,5,-0.86,19143111,27483,85.74,701,705,693,911,491,701,696.56,0.94,0,-3224,733,717,699,683,665,708,674,45,210,100,490,1,1,45460231,316,-5.89,0.85,12,0.06,-118.00,818.00,1713,20231116,-59.43,675,20241118,2.96,1676,-58.53,20240102,675,2.96,20241118,1690,-58.88,20231222,675,2.96,20241118,0.76,N,222420,100,45 억,,425983,N,N,0,N,00,N +20241120,151004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,699,-2,5,-0.29,14726255,21136,65.94,701,705,693,911,491,701,696.74,0.94,0,-1262,733,717,699,683,665,708,674,45,210,100,490,1,1,45460231,318,-5.92,0.85,12,0.05,-118.00,818.00,1713,20231116,-59.19,675,20241118,3.56,1676,-58.29,20240102,675,3.56,20241118,1690,-58.64,20231222,675,3.56,20241118,0.76,N,222420,100,45 억,,425983,N,N,0,N,00,N +20241120,141006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,700,-1,5,-0.14,14701148,21100,65.83,701,705,693,911,491,701,696.74,0.94,0,-1262,733,717,699,683,665,708,674,45,210,100,490,1,1,45460231,318,-5.93,0.86,12,0.05,-118.00,818.00,1713,20231116,-59.14,675,20241118,3.70,1676,-58.23,20240102,675,3.70,20241118,1690,-58.58,20231222,675,3.70,20241118,0.76,N,222420,100,45 억,,425983,N,N,0,N,00,N +20241120,131009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,700,-1,5,-0.14,14515175,20833,65.00,701,705,693,911,491,701,696.74,0.94,0,-1250,733,717,699,683,665,708,674,45,210,100,490,1,1,45460231,318,-5.93,0.86,12,0.05,-118.00,818.00,1713,20231116,-59.14,675,20241118,3.70,1676,-58.23,20240102,675,3.70,20241118,1690,-58.58,20231222,675,3.70,20241118,0.76,N,222420,100,45 억,,425983,N,N,0,N,00,N +20241120,121007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,696,-5,5,-0.71,8286737,11874,37.04,701,705,695,911,491,701,697.89,0.94,0,-1112,733,717,699,683,665,708,674,45,210,100,490,1,1,45460231,316,-5.90,0.85,12,0.03,-118.00,818.00,1713,20231116,-59.37,675,20241118,3.11,1676,-58.47,20240102,675,3.11,20241118,1690,-58.82,20231222,675,3.11,20241118,0.76,N,222420,100,45 억,,425983,N,N,0,N,00,N +20241120,111009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,697,-4,5,-0.57,5252301,7512,23.44,701,705,695,911,491,701,699.19,0.94,0,-900,733,717,699,683,665,708,674,45,210,100,490,1,1,45460231,317,-5.91,0.85,12,0.02,-118.00,818.00,1713,20231116,-59.31,675,20241118,3.26,1676,-58.41,20240102,675,3.26,20241118,1690,-58.76,20231222,675,3.26,20241118,0.76,N,222420,100,45 억,,425983,N,N,0,N,00,N +20241120,101006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,700,-1,5,-0.14,3230754,4611,14.39,701,705,697,911,491,701,700.66,0.94,0,-894,733,717,699,683,665,708,674,45,210,100,490,1,1,45460231,318,-5.93,0.86,12,0.01,-118.00,818.00,1713,20231116,-59.14,675,20241118,3.70,1676,-58.23,20240102,675,3.70,20241118,1690,-58.58,20231222,675,3.70,20241118,0.76,N,222420,100,45 억,,425983,N,N,0,N,00,N +20241120,091006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,701,0,3,0.00,1145480,1634,5.10,701,705,701,911,491,701,701.03,0.94,0,-427,733,717,699,683,665,708,674,45,210,100,490,1,1,45460231,319,-5.94,0.86,12,0.00,-118.00,818.00,1713,20231116,-59.08,675,20241118,3.85,1676,-58.17,20240102,675,3.85,20241118,1690,-58.52,20231222,675,3.85,20241118,0.76,N,222420,100,45 억,,425983,N,N,0,N,00,N 20241119,160911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,701,-1,5,-0.14,22438680,32051,107.25,715,715,681,912,492,702,700.09,0.94,0,-531,742,721,698,677,654,710,666,45,210,100,490,1,1,45460231,319,-5.94,0.86,12,0.07,-118.00,818.00,1713,20231116,-59.08,675,20241118,3.85,1676,-58.17,20240102,675,3.85,20241118,1690,-58.52,20231222,675,3.85,20241118,0.81,N,222420,100,45 억,,426413,N,N,0,N,00,N 20241119,150926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,698,-4,5,-0.57,20876857,29823,99.80,715,715,681,912,492,702,700.03,0.94,0,1243,742,721,698,677,654,710,666,45,210,100,490,1,1,45460231,317,-5.92,0.85,12,0.07,-118.00,818.00,1713,20231116,-59.25,675,20241118,3.41,1676,-58.35,20240102,675,3.41,20241118,1690,-58.70,20231222,675,3.41,20241118,0.81,N,222420,100,45 억,,426413,N,N,0,N,00,N 20241119,140925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,706,4,2,0.57,13694899,19451,65.09,715,715,700,912,492,702,704.07,0.94,0,-291,742,721,698,677,654,710,666,45,210,100,490,1,1,45460231,321,-5.98,0.86,12,0.04,-118.00,818.00,1713,20231116,-58.79,675,20241118,4.59,1676,-57.88,20240102,675,4.59,20241118,1690,-58.22,20231222,675,4.59,20241118,0.81,N,222420,100,45 억,,426413,N,N,0,N,00,N diff --git a/222670/price/prices-20241101.csv b/222670/price/prices-20241101.csv index 3c5067d439b8..8aa121c69aac 100644 --- a/222670/price/prices-20241101.csv +++ b/222670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160952,57,100.00,KONEX,,,N,N,N,N, ,N,4935,35,2,0.71,6147105,1274,134.39,4900,4985,4700,5630,4165,4900,4825.04,15.41,0,0,5106,5002,4851,4747,4596,4927,4672,16,730,500,3030,5,1,3289666,162,-11.61,-5.55,12,0.04,-425.00,-889.00,7950,20241008,-37.92,4000,20240913,23.38,7950,-37.92,20241008,4000,23.38,20240913,7950,-37.92,20241008,4000,23.38,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241120,151004,57,100.00,KONEX,,,N,N,N,N, ,N,4935,35,2,0.71,6147105,1274,134.39,4900,4985,4700,5630,4165,4900,4825.04,15.41,0,0,5106,5002,4851,4747,4596,4927,4672,16,730,500,3030,5,1,3289666,162,-11.61,-5.55,12,0.04,-425.00,-889.00,7950,20241008,-37.92,4000,20240913,23.38,7950,-37.92,20241008,4000,23.38,20240913,7950,-37.92,20241008,4000,23.38,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241120,141007,57,100.00,KONEX,,,N,N,N,N, ,N,4935,35,2,0.71,4317025,887,93.57,4900,4985,4800,5630,4165,4900,4867.00,15.41,0,0,5106,5002,4851,4747,4596,4927,4672,16,730,500,3030,5,1,3289666,162,-11.61,-5.55,12,0.03,-425.00,-889.00,7950,20241008,-37.92,4000,20240913,23.38,7950,-37.92,20241008,4000,23.38,20240913,7950,-37.92,20241008,4000,23.38,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241120,131009,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-100,5,-2.04,3414500,704,74.26,4900,4985,4800,5630,4165,4900,4850.14,15.41,0,0,5106,5002,4851,4747,4596,4927,4672,16,730,500,3030,5,1,3289666,158,-11.29,-5.40,12,0.02,-425.00,-889.00,7950,20241008,-39.62,4000,20240913,20.00,7950,-39.62,20241008,4000,20.00,20240913,7950,-39.62,20241008,4000,20.00,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241120,121007,57,100.00,KONEX,,,N,N,N,N, ,N,4970,70,2,1.43,2069505,424,44.73,4900,4985,4800,5630,4165,4900,4880.91,15.41,0,0,5106,5002,4851,4747,4596,4927,4672,16,730,500,3030,5,1,3289666,163,-11.69,-5.59,12,0.01,-425.00,-889.00,7950,20241008,-37.48,4000,20240913,24.25,7950,-37.48,20241008,4000,24.25,20240913,7950,-37.48,20241008,4000,24.25,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241120,111010,57,100.00,KONEX,,,N,N,N,N, ,N,4970,70,2,1.43,2069505,424,44.73,4900,4985,4800,5630,4165,4900,4880.91,15.41,0,0,5106,5002,4851,4747,4596,4927,4672,16,730,500,3030,5,1,3289666,163,-11.69,-5.59,12,0.01,-425.00,-889.00,7950,20241008,-37.48,4000,20240913,24.25,7950,-37.48,20241008,4000,24.25,20240913,7950,-37.48,20241008,4000,24.25,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241120,101006,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,14700,3,0.32,4900,4900,4900,5630,4165,4900,4900.00,15.41,0,0,5106,5002,4851,4747,4596,4927,4672,16,730,500,3030,5,1,3289666,161,-11.53,-5.51,12,0.00,-425.00,-889.00,7950,20241008,-38.36,4000,20240913,22.50,7950,-38.36,20241008,4000,22.50,20240913,7950,-38.36,20241008,4000,22.50,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241120,091006,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,14700,3,0.32,4900,4900,4900,5630,4165,4900,4900.00,15.41,0,0,5106,5002,4851,4747,4596,4927,4672,16,730,500,3030,5,1,3289666,161,-11.53,-5.51,12,0.00,-425.00,-889.00,7950,20241008,-38.36,4000,20240913,22.50,7950,-38.36,20241008,4000,22.50,20240913,7950,-38.36,20241008,4000,22.50,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20241119,160912,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-55,5,-1.11,4613090,948,49.89,4950,4955,4700,5690,4215,4955,4866.13,15.41,0,0,5258,5106,4848,4696,4438,5182,4772,16,735,500,3070,5,1,3289666,161,-11.53,-5.51,12,0.03,-425.00,-889.00,7950,20241008,-38.36,4000,20240913,22.50,7950,-38.36,20241008,4000,22.50,20240913,7950,-38.36,20241008,4000,22.50,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20241119,150926,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-55,5,-1.11,4613090,948,49.89,4950,4955,4700,5690,4215,4955,4866.13,15.41,0,0,5258,5106,4848,4696,4438,5182,4772,16,735,500,3070,5,1,3289666,161,-11.53,-5.51,12,0.03,-425.00,-889.00,7950,20241008,-38.36,4000,20240913,22.50,7950,-38.36,20241008,4000,22.50,20240913,7950,-38.36,20241008,4000,22.50,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20241119,140926,57,100.00,KONEX,,,N,N,N,N, ,N,4955,0,3,0.00,2856310,577,30.37,4950,4955,4945,5690,4215,4955,4950.28,15.41,0,0,5258,5106,4848,4696,4438,5182,4772,16,735,500,3070,5,1,3289666,163,-11.66,-5.57,12,0.02,-425.00,-889.00,7950,20241008,-37.67,4000,20240913,23.88,7950,-37.67,20241008,4000,23.88,20240913,7950,-37.67,20241008,4000,23.88,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N diff --git a/222800/price/prices-20241101.csv b/222800/price/prices-20241101.csv index e116dd69691f..bc83ce46a02a 100644 --- a/222800/price/prices-20241101.csv +++ b/222800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160952,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11910,-160,5,-1.33,1974333190,165149,84.51,12100,12100,11840,15690,8450,12070,11955.16,9.50,0,-26566,12350,12210,12090,11950,11830,12150,11890,159,3620,500,8440,10,1,31854143,3794,-3.30,0.81,12,0.52,-3606.00,14716.00,43100,20240104,-72.37,11840,20241120,0.59,43100,-72.37,20240104,11840,0.59,20241120,43100,-72.37,20240104,11840,0.59,20241120,2.64,N,222800,500,159 억,,3024706,N,N,1648,N,00,N +20241120,151005,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11900,-170,5,-1.41,1821179020,152296,77.93,12100,12100,11840,15690,8450,12070,11958.15,9.50,0,-25271,12350,12210,12090,11950,11830,12150,11890,159,3620,500,8440,10,1,31854143,3791,-3.30,0.81,12,0.48,-3606.00,14716.00,43100,20240104,-72.39,11840,20241120,0.51,43100,-72.39,20240104,11840,0.51,20241120,43100,-72.39,20240104,11840,0.51,20241120,2.64,N,222800,500,159 억,,3024706,N,N,2466,N,00,N +20241120,141007,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11970,-100,5,-0.83,1537204220,128495,65.75,12100,12100,11840,15690,8450,12070,11963.14,9.50,0,-18438,12350,12210,12090,11950,11830,12150,11890,159,3620,500,8440,10,1,31854143,3813,-3.32,0.81,12,0.40,-3606.00,14716.00,43100,20240104,-72.23,11840,20241120,1.10,43100,-72.23,20240104,11840,1.10,20241120,43100,-72.23,20240104,11840,1.10,20241120,2.64,N,222800,500,159 억,,3024706,N,N,2466,N,00,N +20241120,131009,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,12010,-60,5,-0.50,1326326540,110941,56.77,12100,12100,11840,15690,8450,12070,11955.24,9.50,0,-19186,12350,12210,12090,11950,11830,12150,11890,159,3620,500,8440,10,1,31854143,3826,-3.33,0.82,12,0.35,-3606.00,14716.00,43100,20240104,-72.13,11840,20241120,1.44,43100,-72.13,20240104,11840,1.44,20241120,43100,-72.13,20240104,11840,1.44,20241120,2.64,N,222800,500,159 억,,3024706,N,N,2466,N,00,N +20241120,121007,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,12000,-70,5,-0.58,1204737500,100809,51.58,12100,12100,11840,15690,8450,12070,11950.69,9.50,0,-16200,12350,12210,12090,11950,11830,12150,11890,159,3620,500,8440,10,1,31854143,3822,-3.33,0.82,12,0.32,-3606.00,14716.00,43100,20240104,-72.16,11840,20241120,1.35,43100,-72.16,20240104,11840,1.35,20241120,43100,-72.16,20240104,11840,1.35,20241120,2.64,N,222800,500,159 억,,3024706,N,N,2466,N,00,N +20241120,111010,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11930,-140,5,-1.16,1055632160,88365,45.22,12100,12100,11840,15690,8450,12070,11946.27,9.50,0,-20830,12350,12210,12090,11950,11830,12150,11890,159,3620,500,8440,10,1,31854143,3800,-3.31,0.81,12,0.28,-3606.00,14716.00,43100,20240104,-72.32,11840,20241120,0.76,43100,-72.32,20240104,11840,0.76,20241120,43100,-72.32,20240104,11840,0.76,20241120,2.64,N,222800,500,159 억,,3024706,N,N,2466,N,00,N +20241120,101007,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11940,-130,5,-1.08,797721820,66781,34.17,12100,12100,11840,15690,8450,12070,11945.34,9.50,0,-23944,12350,12210,12090,11950,11830,12150,11890,159,3620,500,8440,10,1,31854143,3803,-3.31,0.81,12,0.21,-3606.00,14716.00,43100,20240104,-72.30,11840,20241120,0.84,43100,-72.30,20240104,11840,0.84,20241120,43100,-72.30,20240104,11840,0.84,20241120,2.64,N,222800,500,159 억,,3024706,N,N,2466,N,00,N +20241120,091006,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,12010,-60,5,-0.50,208403320,17348,8.88,12100,12100,11980,15690,8450,12070,12013.10,9.50,0,-6327,12350,12210,12090,11950,11830,12150,11890,159,3620,500,8440,10,1,31854143,3826,-3.33,0.82,12,0.05,-3606.00,14716.00,43100,20240104,-72.13,11900,20241115,0.92,43100,-72.13,20240104,11900,0.92,20241115,43100,-72.13,20240104,11900,0.92,20241115,2.64,N,222800,500,159 억,,3024706,N,N,2466,N,00,N 20241119,160912,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,12070,-160,5,-1.31,2348865980,194545,67.26,12230,12230,11970,15890,8570,12230,12073.40,9.51,0,2177,12803,12516,12273,11986,11743,12395,11865,159,3660,500,8560,10,1,31854143,3845,-3.35,0.82,12,0.61,-3606.00,14716.00,43100,20240104,-72.00,11900,20241115,1.43,43100,-72.00,20240104,11900,1.43,20241115,43100,-72.00,20240104,11900,1.43,20241115,2.69,N,222800,500,159 억,,3028250,N,N,2466,N,00,N 20241119,150926,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,12110,-120,5,-0.98,2237183970,185300,64.07,12230,12230,11970,15890,8570,12230,12073.05,9.51,0,-1275,12803,12516,12273,11986,11743,12395,11865,159,3660,500,8560,10,1,31854143,3858,-3.36,0.82,12,0.58,-3606.00,14716.00,43100,20240104,-71.90,11900,20241115,1.76,43100,-71.90,20240104,11900,1.76,20241115,43100,-71.90,20240104,11900,1.76,20241115,2.69,N,222800,500,159 억,,3028250,N,N,1135,N,00,N 20241119,140926,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,12090,-140,5,-1.14,1896006520,157026,54.29,12230,12230,11970,15890,8570,12230,12074.17,9.51,0,-4669,12803,12516,12273,11986,11743,12395,11865,159,3660,500,8560,10,1,31854143,3851,-3.35,0.82,12,0.49,-3606.00,14716.00,43100,20240104,-71.95,11900,20241115,1.60,43100,-71.95,20240104,11900,1.60,20241115,43100,-71.95,20240104,11900,1.60,20241115,2.69,N,222800,500,159 억,,3028250,N,N,1135,N,00,N diff --git a/222810/price/prices-20241101.csv b/222810/price/prices-20241101.csv index 1642433e36da..06a1ff9950c6 100644 --- a/222810/price/prices-20241101.csv +++ b/222810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160952,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241120,151005,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241120,141007,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241120,131010,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241120,121007,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241120,111010,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241120,101007,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241120,091007,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20241119,160912,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20241119,150927,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20241119,140926,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N diff --git a/222980/price/prices-20241101.csv b/222980/price/prices-20241101.csv index 4215684a6ab8..6302df9e0cc6 100644 --- a/222980/price/prices-20241101.csv +++ b/222980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160953,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3650,-145,5,-3.82,163355455,44553,327.02,3790,3800,3595,4930,2660,3795,3666.54,0.59,0,-2075,3921,3857,3776,3712,3631,3890,3745,55,1135,500,2800,5,1,11031483,403,-11.85,1.17,12,0.40,-308.00,3115.00,5190,20240119,-29.67,3390,20240805,7.67,5190,-29.67,20240119,3390,7.67,20240805,5190,-29.67,20240119,3390,7.67,20240805,1.50,N,222980,500,55 억,,65343,N,N,0,N,00,N +20241120,151005,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3625,-170,5,-4.48,160370330,43735,321.01,3790,3800,3595,4930,2660,3795,3666.86,0.59,0,-1708,3921,3857,3776,3712,3631,3890,3745,55,1135,500,2800,5,1,11031483,400,-11.77,1.16,12,0.40,-308.00,3115.00,5190,20240119,-30.15,3390,20240805,6.93,5190,-30.15,20240119,3390,6.93,20240805,5190,-30.15,20240119,3390,6.93,20240805,1.50,N,222980,500,55 억,,65343,N,N,0,N,00,N +20241120,141008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3630,-165,5,-4.35,142243895,38742,284.37,3790,3800,3595,4930,2660,3795,3671.57,0.59,0,-741,3921,3857,3776,3712,3631,3890,3745,55,1135,500,2800,5,1,11031483,400,-11.79,1.17,12,0.35,-308.00,3115.00,5190,20240119,-30.06,3390,20240805,7.08,5190,-30.06,20240119,3390,7.08,20240805,5190,-30.06,20240119,3390,7.08,20240805,1.50,N,222980,500,55 억,,65343,N,N,0,N,00,N +20241120,131010,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3600,-195,5,-5.14,125716505,34178,250.87,3790,3800,3595,4930,2660,3795,3678.29,0.59,0,-153,3921,3857,3776,3712,3631,3890,3745,55,1135,500,2800,5,1,11031483,397,-11.69,1.16,12,0.31,-308.00,3115.00,5190,20240119,-30.64,3390,20240805,6.19,5190,-30.64,20240119,3390,6.19,20240805,5190,-30.64,20240119,3390,6.19,20240805,1.50,N,222980,500,55 억,,65343,N,N,0,N,00,N +20241120,121008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3705,-90,5,-2.37,47112585,12664,92.95,3790,3800,3685,4930,2660,3795,3720.20,0.59,0,-1119,3921,3857,3776,3712,3631,3890,3745,55,1135,500,2800,5,1,11031483,409,-12.03,1.19,12,0.11,-308.00,3115.00,5190,20240119,-28.61,3390,20240805,9.29,5190,-28.61,20240119,3390,9.29,20240805,5190,-28.61,20240119,3390,9.29,20240805,1.50,N,222980,500,55 억,,65343,N,N,0,N,00,N +20241120,111010,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3705,-90,5,-2.37,19781140,5281,38.76,3790,3800,3705,4930,2660,3795,3745.72,0.59,0,-949,3921,3857,3776,3712,3631,3890,3745,55,1135,500,2800,5,1,11031483,409,-12.03,1.19,12,0.05,-308.00,3115.00,5190,20240119,-28.61,3390,20240805,9.29,5190,-28.61,20240119,3390,9.29,20240805,5190,-28.61,20240119,3390,9.29,20240805,1.50,N,222980,500,55 억,,65343,N,N,0,N,00,N +20241120,101007,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3750,-45,5,-1.19,11983045,3192,23.43,3790,3800,3735,4930,2660,3795,3754.09,0.59,0,-404,3921,3857,3776,3712,3631,3890,3745,55,1135,500,2800,5,1,11031483,414,-12.18,1.20,12,0.03,-308.00,3115.00,5190,20240119,-27.75,3390,20240805,10.62,5190,-27.75,20240119,3390,10.62,20240805,5190,-27.75,20240119,3390,10.62,20240805,1.50,N,222980,500,55 억,,65343,N,N,0,N,00,N +20241120,091007,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3745,-50,5,-1.32,1661150,441,3.24,3790,3800,3745,4930,2660,3795,3766.78,0.59,0,-131,3921,3857,3776,3712,3631,3890,3745,55,1135,500,2800,5,1,11031483,413,-12.16,1.20,12,0.00,-308.00,3115.00,5190,20240119,-27.84,3390,20240805,10.47,5190,-27.84,20240119,3390,10.47,20240805,5190,-27.84,20240119,3390,10.47,20240805,1.50,N,222980,500,55 억,,65343,N,N,0,N,00,N 20241119,160912,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3795,65,2,1.74,51036030,13619,96.39,3730,3840,3695,4845,2615,3730,3747.41,0.58,0,1011,3796,3762,3721,3687,3646,3780,3705,55,1115,500,2760,5,1,11031483,419,-12.32,1.22,12,0.12,-308.00,3115.00,5190,20240119,-26.88,3390,20240805,11.95,5190,-26.88,20240119,3390,11.95,20240805,5190,-26.88,20240119,3390,11.95,20240805,1.52,N,222980,500,55 억,,64332,N,N,0,N,00,N 20241119,150927,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3765,35,2,0.94,50265645,13416,94.95,3730,3840,3695,4845,2615,3730,3746.69,0.58,0,1023,3796,3762,3721,3687,3646,3780,3705,55,1115,500,2760,5,1,11031483,415,-12.22,1.21,12,0.12,-308.00,3115.00,5190,20240119,-27.46,3390,20240805,11.06,5190,-27.46,20240119,3390,11.06,20240805,5190,-27.46,20240119,3390,11.06,20240805,1.52,N,222980,500,55 억,,64332,N,N,0,N,00,N 20241119,140926,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3770,40,2,1.07,48304480,12899,91.29,3730,3840,3695,4845,2615,3730,3744.82,0.58,0,1047,3796,3762,3721,3687,3646,3780,3705,55,1115,500,2760,5,1,11031483,416,-12.24,1.21,12,0.12,-308.00,3115.00,5190,20240119,-27.36,3390,20240805,11.21,5190,-27.36,20240119,3390,11.21,20240805,5190,-27.36,20240119,3390,11.21,20240805,1.52,N,222980,500,55 억,,64332,N,N,0,N,00,N diff --git a/223220/price/prices-20241101.csv b/223220/price/prices-20241101.csv index d1e35499c1df..beacadf91fc9 100644 --- a/223220/price/prices-20241101.csv +++ b/223220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160953,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,0,0,0.00,0,0,0,803,595,699,0.00,0.90,0,0,770,734,663,627,556,752,645,46,104,100,410,1,1,46051176,321,-21.15,-349.00,12,0.00,-33.00,-2.00,1000,20240619,-30.20,332,20231127,110.24,1000,-30.20,20240619,340,105.29,20240702,1000,-30.20,20240619,332,110.24,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241120,151006,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.90,0,0,770,734,663,627,556,752,645,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241120,141008,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.90,0,0,770,734,663,627,556,752,645,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241120,131010,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.90,0,0,770,734,663,627,556,752,645,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241120,121008,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.90,0,0,770,734,663,627,556,752,645,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241120,111011,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.90,0,0,770,734,663,627,556,752,645,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241120,101008,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.90,0,0,770,734,663,627,556,752,645,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241120,091007,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.90,0,0,770,734,663,627,556,752,645,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20241119,160913,57,100.00,KONEX,,,N,N,N,N, ,N,699,3,2,0.43,1291,2,0.00,592,699,592,800,592,696,645.50,0.90,0,0,696,696,696,696,696,696,696,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20241119,150927,57,100.00,KONEX,,,N,N,N,N, ,N,699,3,2,0.43,1291,2,0.00,592,699,592,800,592,696,645.50,0.90,0,0,696,696,696,696,696,696,696,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20241119,140927,57,100.00,KONEX,,,N,N,N,N, ,N,699,3,2,0.43,1291,2,0.00,592,699,592,800,592,696,645.50,0.90,0,0,696,696,696,696,696,696,696,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N diff --git a/223250/price/prices-20241101.csv b/223250/price/prices-20241101.csv index ce56ebbe24e1..28cceed5d9ee 100644 --- a/223250/price/prices-20241101.csv +++ b/223250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3255,-105,5,-3.12,510481220,155364,83.15,3380,3380,3245,4365,2355,3360,3285.74,50.57,0,-25793,3473,3416,3318,3261,3163,3445,3290,119,1005,500,2280,5,1,23799324,775,20.60,1.41,12,0.65,158.00,2316.00,5390,20241022,-39.61,2610,20240419,24.71,5390,-39.61,20241022,2610,24.71,20240419,5390,-39.61,20241022,2610,24.71,20240419,2.91,N,223250,500,118 억,,12034475,N,N,3,N,00,N +20241120,151006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3255,-105,5,-3.12,486223845,147905,79.16,3380,3380,3245,4365,2355,3360,3287.41,50.57,0,-24909,3473,3416,3318,3261,3163,3445,3290,119,1005,500,2280,5,1,23799324,775,20.60,1.41,12,0.62,158.00,2316.00,5390,20241022,-39.61,2610,20240419,24.71,5390,-39.61,20241022,2610,24.71,20240419,5390,-39.61,20241022,2610,24.71,20240419,2.91,N,223250,500,118 억,,12034475,N,N,0,N,00,N +20241120,141008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3285,-75,5,-2.23,323545545,98061,52.48,3380,3380,3270,4365,2355,3360,3299.43,50.57,0,-9457,3473,3416,3318,3261,3163,3445,3290,119,1005,500,2280,5,1,23799324,782,20.79,1.42,12,0.41,158.00,2316.00,5390,20241022,-39.05,2610,20240419,25.86,5390,-39.05,20241022,2610,25.86,20240419,5390,-39.05,20241022,2610,25.86,20240419,2.91,N,223250,500,118 억,,12034475,N,N,0,N,00,N +20241120,131011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3275,-85,5,-2.53,291223510,88224,47.22,3380,3380,3270,4365,2355,3360,3300.96,50.57,0,-6942,3473,3416,3318,3261,3163,3445,3290,119,1005,500,2280,5,1,23799324,779,20.73,1.41,12,0.37,158.00,2316.00,5390,20241022,-39.24,2610,20240419,25.48,5390,-39.24,20241022,2610,25.48,20240419,5390,-39.24,20241022,2610,25.48,20240419,2.91,N,223250,500,118 억,,12034475,N,N,0,N,00,N +20241120,121008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3285,-75,5,-2.23,241552620,73102,39.12,3380,3380,3270,4365,2355,3360,3304.32,50.57,0,-6646,3473,3416,3318,3261,3163,3445,3290,119,1005,500,2280,5,1,23799324,782,20.79,1.42,12,0.31,158.00,2316.00,5390,20241022,-39.05,2610,20240419,25.86,5390,-39.05,20241022,2610,25.86,20240419,5390,-39.05,20241022,2610,25.86,20240419,2.91,N,223250,500,118 억,,12034475,N,N,0,N,00,N +20241120,111011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3305,-55,5,-1.64,191686565,57910,30.99,3380,3380,3270,4365,2355,3360,3310.08,50.57,0,-5924,3473,3416,3318,3261,3163,3445,3290,119,1005,500,2280,5,1,23799324,787,20.92,1.43,12,0.24,158.00,2316.00,5390,20241022,-38.68,2610,20240419,26.63,5390,-38.68,20241022,2610,26.63,20240419,5390,-38.68,20241022,2610,26.63,20240419,2.91,N,223250,500,118 억,,12034475,N,N,0,N,00,N +20241120,101008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,-40,5,-1.19,140314910,42344,22.66,3380,3380,3270,4365,2355,3360,3313.69,50.57,0,-3131,3473,3416,3318,3261,3163,3445,3290,119,1005,500,2280,5,1,23799324,790,21.01,1.43,12,0.18,158.00,2316.00,5390,20241022,-38.40,2610,20240419,27.20,5390,-38.40,20241022,2610,27.20,20240419,5390,-38.40,20241022,2610,27.20,20240419,2.91,N,223250,500,118 억,,12034475,N,N,0,N,00,N +20241120,091007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3350,-10,5,-0.30,25028715,7451,3.99,3380,3380,3340,4365,2355,3360,3359.11,50.57,0,-3243,3473,3416,3318,3261,3163,3445,3290,119,1005,500,2280,5,1,23799324,797,21.20,1.45,12,0.03,158.00,2316.00,5390,20241022,-37.85,2610,20240419,28.35,5390,-37.85,20241022,2610,28.35,20240419,5390,-37.85,20241022,2610,28.35,20240419,2.91,N,223250,500,118 억,,12034475,N,N,0,N,00,N 20241119,160913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,110,2,3.38,606795435,184579,124.32,3255,3375,3220,4225,2275,3250,3286.55,50.58,0,-2733,3396,3322,3251,3177,3106,3360,3215,119,975,500,2210,5,1,23799324,800,21.27,1.45,12,0.78,158.00,2316.00,5390,20241022,-37.66,2610,20240419,28.74,5390,-37.66,20241022,2610,28.74,20240419,5390,-37.66,20241022,2610,28.74,20240419,2.86,N,223250,500,118 억,,12037195,N,N,0,N,00,N 20241119,150927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,85,2,2.62,495193345,151314,101.92,3255,3355,3220,4225,2275,3250,3272.62,50.58,0,4687,3396,3322,3251,3177,3106,3360,3215,119,975,500,2210,5,1,23799324,794,21.11,1.44,12,0.64,158.00,2316.00,5390,20241022,-38.13,2610,20240419,27.78,5390,-38.13,20241022,2610,27.78,20240419,5390,-38.13,20241022,2610,27.78,20240419,2.86,N,223250,500,118 억,,12037195,N,N,0,N,00,N 20241119,140927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3280,30,2,0.92,344213425,105577,71.11,3255,3320,3220,4225,2275,3250,3260.31,50.58,0,-10491,3396,3322,3251,3177,3106,3360,3215,119,975,500,2210,5,1,23799324,781,20.76,1.42,12,0.44,158.00,2316.00,5390,20241022,-39.15,2610,20240419,25.67,5390,-39.15,20241022,2610,25.67,20240419,5390,-39.15,20241022,2610,25.67,20240419,2.86,N,223250,500,118 억,,12037195,N,N,0,N,00,N diff --git a/223310/price/prices-20241101.csv b/223310/price/prices-20241101.csv index 68e296cf0f7b..6c1a99fe867c 100644 --- a/223310/price/prices-20241101.csv +++ b/223310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1850,-35,5,-1.86,36534745,19714,54.60,1890,1890,1838,2450,1320,1885,1853.24,0.00,0,-4051,1933,1908,1890,1865,1847,1900,1857,23,565,100,1240,1,1,22839375,423,-22.02,1.30,12,0.09,-84.00,1426.00,4665,20240523,-60.34,1381,20240411,33.96,4665,-60.34,20240523,1381,33.96,20240411,4665,-60.34,20240523,1381,33.96,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241120,151006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1838,-47,5,-2.49,35026975,18896,52.34,1890,1890,1838,2450,1320,1885,1853.67,0.00,0,-3988,1933,1908,1890,1865,1847,1900,1857,23,565,100,1240,1,1,22839375,420,-21.88,1.29,12,0.08,-84.00,1426.00,4665,20240523,-60.60,1381,20240411,33.09,4665,-60.60,20240523,1381,33.09,20240411,4665,-60.60,20240523,1381,33.09,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241120,141008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1853,-32,5,-1.70,20168802,10824,29.98,1890,1890,1846,2450,1320,1885,1863.34,0.00,0,-3513,1933,1908,1890,1865,1847,1900,1857,23,565,100,1240,1,1,22839375,423,-22.06,1.30,12,0.05,-84.00,1426.00,4665,20240523,-60.28,1381,20240411,34.18,4665,-60.28,20240523,1381,34.18,20240411,4665,-60.28,20240523,1381,34.18,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241120,131011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1853,-32,5,-1.70,19546843,10488,29.05,1890,1890,1846,2450,1320,1885,1863.73,0.00,0,-3378,1933,1908,1890,1865,1847,1900,1857,23,565,100,1240,1,1,22839375,423,-22.06,1.30,12,0.05,-84.00,1426.00,4665,20240523,-60.28,1381,20240411,34.18,4665,-60.28,20240523,1381,34.18,20240411,4665,-60.28,20240523,1381,34.18,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241120,121009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1857,-28,5,-1.49,16128012,8643,23.94,1890,1890,1857,2450,1320,1885,1866.02,0.00,0,-3077,1933,1908,1890,1865,1847,1900,1857,23,565,100,1240,1,1,22839375,424,-22.11,1.30,12,0.04,-84.00,1426.00,4665,20240523,-60.19,1381,20240411,34.47,4665,-60.19,20240523,1381,34.47,20240411,4665,-60.19,20240523,1381,34.47,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241120,111011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1860,-25,5,-1.33,14346879,7685,21.29,1890,1890,1860,2450,1320,1885,1866.87,0.00,0,-2537,1933,1908,1890,1865,1847,1900,1857,23,565,100,1240,1,1,22839375,425,-22.14,1.30,12,0.03,-84.00,1426.00,4665,20240523,-60.13,1381,20240411,34.69,4665,-60.13,20240523,1381,34.69,20240411,4665,-60.13,20240523,1381,34.69,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241120,101008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1871,-14,5,-0.74,2921085,1554,4.30,1890,1890,1860,2450,1320,1885,1879.72,0.00,0,55,1933,1908,1890,1865,1847,1900,1857,23,565,100,1240,1,1,22839375,427,-22.27,1.31,12,0.01,-84.00,1426.00,4665,20240523,-59.89,1381,20240411,35.48,4665,-59.89,20240523,1381,35.48,20240411,4665,-59.89,20240523,1381,35.48,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241120,091008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1890,5,2,0.27,15105,8,0.02,1890,1890,1885,2450,1320,1885,1888.12,0.00,0,0,1933,1908,1890,1865,1847,1900,1857,23,565,100,1240,1,1,22839375,432,-22.50,1.33,12,0.00,-84.00,1426.00,4665,20240523,-59.49,1381,20240411,36.86,4665,-59.49,20240523,1381,36.86,20240411,4665,-59.49,20240523,1381,36.86,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20241119,160913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1885,-25,5,-1.31,68257608,36103,195.54,1914,1915,1872,2480,1337,1910,1890.64,0.00,0,-10110,1950,1930,1915,1895,1880,1922,1887,23,570,100,1260,1,1,22839375,431,-22.44,1.32,12,0.16,-84.00,1426.00,4665,20240523,-59.59,1381,20240411,36.50,4665,-59.59,20240523,1381,36.50,20240411,4665,-59.59,20240523,1381,36.50,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20241119,150928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1891,-19,5,-0.99,67151816,35517,192.37,1914,1915,1872,2480,1337,1910,1890.70,0.00,0,-10107,1950,1930,1915,1895,1880,1922,1887,23,570,100,1260,1,1,22839375,432,-22.51,1.33,12,0.16,-84.00,1426.00,4665,20240523,-59.46,1381,20240411,36.93,4665,-59.46,20240523,1381,36.93,20240411,4665,-59.46,20240523,1381,36.93,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20241119,140927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1896,-14,5,-0.73,66374091,35106,190.14,1914,1915,1872,2480,1337,1910,1890.68,0.00,0,-9918,1950,1930,1915,1895,1880,1922,1887,23,570,100,1260,1,1,22839375,433,-22.57,1.33,12,0.15,-84.00,1426.00,4665,20240523,-59.36,1381,20240411,37.29,4665,-59.36,20240523,1381,37.29,20240411,4665,-59.36,20240523,1381,37.29,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N diff --git a/224060/price/prices-20241101.csv b/224060/price/prices-20241101.csv index 30ee59cfbd66..574e226d4184 100644 --- a/224060/price/prices-20241101.csv +++ b/224060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160954,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4010,-15,5,-0.37,53512050,13135,81.14,4025,4200,4010,5230,2820,4025,4074.00,0.00,0,281,4325,4175,4045,3895,3765,4110,3830,24,1205,500,2730,5,1,4748398,190,-2.21,0.40,12,0.28,-1812.00,9952.00,8080,20231214,-50.37,3900,20240912,2.82,7110,-43.60,20240318,3900,2.82,20240912,8080,-50.37,20231214,3900,2.82,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241120,151007,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,0,3,0.00,51720815,12689,78.39,4025,4200,4025,5230,2820,4025,4076.04,0.00,0,463,4325,4175,4045,3895,3765,4110,3830,24,1205,500,2730,5,1,4748398,191,-2.22,0.40,12,0.27,-1812.00,9952.00,8080,20231214,-50.19,3900,20240912,3.21,7110,-43.39,20240318,3900,3.21,20240912,8080,-50.19,20231214,3900,3.21,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241120,141008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4075,50,2,1.24,33031110,8048,49.72,4025,4200,4025,5230,2820,4025,4104.26,0.00,0,462,4325,4175,4045,3895,3765,4110,3830,24,1205,500,2730,5,1,4748398,193,-2.25,0.41,12,0.17,-1812.00,9952.00,8080,20231214,-49.57,3900,20240912,4.49,7110,-42.69,20240318,3900,4.49,20240912,8080,-49.57,20231214,3900,4.49,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241120,131011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4075,50,2,1.24,30595180,7450,46.02,4025,4200,4025,5230,2820,4025,4106.74,0.00,0,716,4325,4175,4045,3895,3765,4110,3830,24,1205,500,2730,5,1,4748398,193,-2.25,0.41,12,0.16,-1812.00,9952.00,8080,20231214,-49.57,3900,20240912,4.49,7110,-42.69,20240318,3900,4.49,20240912,8080,-49.57,20231214,3900,4.49,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241120,121009,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4070,45,2,1.12,28602930,6960,42.99,4025,4200,4025,5230,2820,4025,4109.62,0.00,0,810,4325,4175,4045,3895,3765,4110,3830,24,1205,500,2730,5,1,4748398,193,-2.25,0.41,12,0.15,-1812.00,9952.00,8080,20231214,-49.63,3900,20240912,4.36,7110,-42.76,20240318,3900,4.36,20240912,8080,-49.63,20231214,3900,4.36,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241120,111012,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4035,10,2,0.25,25459985,6181,38.18,4025,4200,4025,5230,2820,4025,4119.07,0.00,0,501,4325,4175,4045,3895,3765,4110,3830,24,1205,500,2730,5,1,4748398,192,-2.23,0.41,12,0.13,-1812.00,9952.00,8080,20231214,-50.06,3900,20240912,3.46,7110,-43.25,20240318,3900,3.46,20240912,8080,-50.06,20231214,3900,3.46,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241120,101008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4135,110,2,2.73,16629730,3997,24.69,4025,4200,4025,5230,2820,4025,4160.55,0.00,0,-244,4325,4175,4045,3895,3765,4110,3830,24,1205,500,2730,5,1,4748398,196,-2.28,0.42,12,0.08,-1812.00,9952.00,8080,20231214,-48.82,3900,20240912,6.03,7110,-41.84,20240318,3900,6.03,20240912,8080,-48.82,20231214,3900,6.03,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241120,091008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,95,2,2.36,2180565,526,3.25,4025,4195,4025,5230,2820,4025,4145.56,0.00,0,-134,4325,4175,4045,3895,3765,4110,3830,24,1205,500,2730,5,1,4748398,196,-2.27,0.41,12,0.01,-1812.00,9952.00,8080,20231214,-49.01,3900,20240912,5.64,7110,-42.05,20240318,3900,5.64,20240912,8080,-49.01,20231214,3900,5.64,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N 20241119,160913,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,-5,5,-0.12,64883225,16185,82.44,4050,4195,3915,5230,2825,4030,4008.85,0.00,0,1277,4266,4147,4076,3957,3886,4112,3922,24,1200,500,2740,5,1,4748398,191,-2.22,0.40,12,0.34,-1812.00,9952.00,8080,20231214,-50.19,3900,20240912,3.21,7110,-43.39,20240318,3900,3.21,20240912,8080,-50.19,20231214,3900,3.21,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N 20241119,150928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,-10,5,-0.25,62787780,15664,79.78,4050,4195,3915,5230,2825,4030,4008.41,0.00,0,1453,4266,4147,4076,3957,3886,4112,3922,24,1200,500,2740,5,1,4748398,191,-2.22,0.40,12,0.33,-1812.00,9952.00,8080,20231214,-50.25,3900,20240912,3.08,7110,-43.46,20240318,3900,3.08,20240912,8080,-50.25,20231214,3900,3.08,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N 20241119,140927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,-5,5,-0.12,55187945,13767,70.12,4050,4195,3915,5230,2825,4030,4008.71,0.00,0,1448,4266,4147,4076,3957,3886,4112,3922,24,1200,500,2740,5,1,4748398,191,-2.22,0.40,12,0.29,-1812.00,9952.00,8080,20231214,-50.19,3900,20240912,3.21,7110,-43.39,20240318,3900,3.21,20240912,8080,-50.19,20231214,3900,3.21,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N diff --git a/224110/price/prices-20241101.csv b/224110/price/prices-20241101.csv index 17456a15e01c..fe7e696e0cdc 100644 --- a/224110/price/prices-20241101.csv +++ b/224110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160954,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10420,-390,5,-3.61,746980390,72010,65.74,10810,10970,10110,14050,7570,10810,10372.93,3.43,0,-12660,11276,11042,10886,10652,10496,11160,10770,27,3240,500,7780,10,1,5340000,556,8.64,0.86,12,1.35,1206.00,12086.00,17900,20240403,-41.79,10110,20241120,3.07,17900,-41.79,20240403,10110,3.07,20241120,17900,-41.79,20240403,10110,3.07,20241120,4.42,N,224110,500,26 억,,183308,N,N,0,N,00,N +20241120,151007,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10390,-420,5,-3.89,701129640,67595,61.71,10810,10970,10110,14050,7570,10810,10372.44,3.43,0,-12489,11276,11042,10886,10652,10496,11160,10770,27,3240,500,7780,10,1,5340000,555,8.62,0.86,12,1.27,1206.00,12086.00,17900,20240403,-41.96,10110,20241120,2.77,17900,-41.96,20240403,10110,2.77,20241120,17900,-41.96,20240403,10110,2.77,20241120,4.42,N,224110,500,26 억,,183308,N,N,0,N,00,N +20241120,141009,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10300,-510,5,-4.72,625675050,60332,55.08,10810,10970,10110,14050,7570,10810,10370.46,3.43,0,-13455,11276,11042,10886,10652,10496,11160,10770,27,3240,500,7780,10,1,5340000,550,8.54,0.85,12,1.13,1206.00,12086.00,17900,20240403,-42.46,10110,20241120,1.88,17900,-42.46,20240403,10110,1.88,20241120,17900,-42.46,20240403,10110,1.88,20241120,4.42,N,224110,500,26 억,,183308,N,N,0,N,00,N +20241120,131011,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10300,-510,5,-4.72,582757440,56163,51.27,10810,10970,10110,14050,7570,10810,10376.10,3.43,0,-12272,11276,11042,10886,10652,10496,11160,10770,27,3240,500,7780,10,1,5340000,550,8.54,0.85,12,1.05,1206.00,12086.00,17900,20240403,-42.46,10110,20241120,1.88,17900,-42.46,20240403,10110,1.88,20241120,17900,-42.46,20240403,10110,1.88,20241120,4.42,N,224110,500,26 억,,183308,N,N,0,N,00,N +20241120,121009,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10280,-530,5,-4.90,548888910,52883,48.28,10810,10970,10110,14050,7570,10810,10379.23,3.43,0,-11377,11276,11042,10886,10652,10496,11160,10770,27,3240,500,7780,10,1,5340000,549,8.52,0.85,12,0.99,1206.00,12086.00,17900,20240403,-42.57,10110,20241120,1.68,17900,-42.57,20240403,10110,1.68,20241120,17900,-42.57,20240403,10110,1.68,20241120,4.42,N,224110,500,26 억,,183308,N,N,0,N,00,N +20241120,111012,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10320,-490,5,-4.53,518133610,49899,45.56,10810,10970,10110,14050,7570,10810,10383.56,3.43,0,-11183,11276,11042,10886,10652,10496,11160,10770,27,3240,500,7780,10,1,5340000,551,8.56,0.85,12,0.93,1206.00,12086.00,17900,20240403,-42.35,10110,20241120,2.08,17900,-42.35,20240403,10110,2.08,20241120,17900,-42.35,20240403,10110,2.08,20241120,4.42,N,224110,500,26 억,,183308,N,N,0,N,00,N +20241120,101009,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10200,-610,5,-5.64,463213970,44542,40.67,10810,10970,10110,14050,7570,10810,10399.40,3.43,0,-9043,11276,11042,10886,10652,10496,11160,10770,27,3240,500,7780,10,1,5340000,545,8.46,0.84,12,0.83,1206.00,12086.00,17900,20240403,-43.02,10110,20241120,0.89,17900,-43.02,20240403,10110,0.89,20241120,17900,-43.02,20240403,10110,0.89,20241120,4.42,N,224110,500,26 억,,183308,N,N,0,N,00,N +20241120,091008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10750,-60,5,-0.56,40622690,3771,3.44,10810,10970,10750,14050,7570,10810,10772.29,3.43,0,-1712,11276,11042,10886,10652,10496,11160,10770,27,3240,500,7780,10,1,5340000,574,8.91,0.89,12,0.07,1206.00,12086.00,17900,20240403,-39.94,10730,20241119,0.19,17900,-39.94,20240403,10730,0.19,20241119,17900,-39.94,20240403,10730,0.19,20241119,4.42,N,224110,500,26 억,,183308,N,N,0,N,00,N 20241119,160914,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10810,-140,5,-1.28,1174104510,108496,70.89,10740,11120,10730,14230,7670,10950,10821.76,3.36,0,3757,12196,11572,11176,10552,10156,11375,10355,27,3280,500,7880,10,1,5340000,577,8.96,0.89,12,2.03,1206.00,12086.00,17900,20240403,-39.61,10730,20241119,0.75,17900,-39.61,20240403,10730,0.75,20241119,17900,-39.61,20240403,10730,0.75,20241119,4.86,N,224110,500,26 억,,179545,N,N,0,N,00,N 20241119,150928,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10790,-160,5,-1.46,1094201420,101092,66.05,10740,11120,10730,14230,7670,10950,10823.82,3.36,0,4298,12196,11572,11176,10552,10156,11375,10355,27,3280,500,7880,10,1,5340000,576,8.95,0.89,12,1.89,1206.00,12086.00,17900,20240403,-39.72,10730,20241119,0.56,17900,-39.72,20240403,10730,0.56,20241119,17900,-39.72,20240403,10730,0.56,20241119,4.86,N,224110,500,26 억,,179545,N,N,0,N,00,N 20241119,140927,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10760,-190,5,-1.74,814943420,75104,49.07,10740,11120,10740,14230,7670,10950,10850.87,3.36,0,-2094,12196,11572,11176,10552,10156,11375,10355,27,3280,500,7880,10,1,5340000,575,8.92,0.89,12,1.41,1206.00,12086.00,17900,20240403,-39.89,10740,20241119,0.19,17900,-39.89,20240403,10740,0.19,20241119,17900,-39.89,20240403,10740,0.19,20241119,4.86,N,224110,500,26 억,,179545,N,N,0,N,00,N diff --git a/224760/price/prices-20241101.csv b/224760/price/prices-20241101.csv index 032d97c8560f..aa79f30aacf4 100644 --- a/224760/price/prices-20241101.csv +++ b/224760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160954,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2810,-390,5,-12.19,903235,259,0.00,3485,3500,2810,3680,2720,3200,3487.39,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,111,-2.10,0.33,12,0.01,-1335.00,8480.00,7480,20240416,-62.43,2810,20241120,0.00,7480,-62.43,20240416,2810,0.00,20241120,7480,-62.43,20240416,2810,0.00,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241120,151007,57,100.00,KONEX,,,N,N,N,N, ,N,3500,300,2,9.38,900425,258,0.00,3485,3500,3485,3680,2720,3200,3490.02,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,138,-2.62,0.41,12,0.01,-1335.00,8480.00,7480,20240416,-53.21,2940,20240919,19.05,7480,-53.21,20240416,2940,19.05,20240919,7480,-53.21,20240416,2940,19.05,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241120,141009,57,100.00,KONEX,,,N,N,N,N, ,N,3500,300,2,9.38,900425,258,0.00,3485,3500,3485,3680,2720,3200,3490.02,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,138,-2.62,0.41,12,0.01,-1335.00,8480.00,7480,20240416,-53.21,2940,20240919,19.05,7480,-53.21,20240416,2940,19.05,20240919,7480,-53.21,20240416,2940,19.05,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241120,131012,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2940,20240919,8.84,7480,-57.22,20240416,2940,8.84,20240919,7480,-57.22,20240416,2940,8.84,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241120,121009,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2940,20240919,8.84,7480,-57.22,20240416,2940,8.84,20240919,7480,-57.22,20240416,2940,8.84,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241120,111012,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2940,20240919,8.84,7480,-57.22,20240416,2940,8.84,20240919,7480,-57.22,20240416,2940,8.84,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241120,101009,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2940,20240919,8.84,7480,-57.22,20240416,2940,8.84,20240919,7480,-57.22,20240416,2940,8.84,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241120,091009,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2940,20240919,8.84,7480,-57.22,20240416,2940,8.84,20240919,7480,-57.22,20240416,2940,8.84,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20241119,160914,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2940,20240919,8.84,7480,-57.22,20240416,2940,8.84,20240919,7480,-57.22,20240416,2940,8.84,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20241119,150928,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2940,20240919,8.84,7480,-57.22,20240416,2940,8.84,20240919,7480,-57.22,20240416,2940,8.84,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20241119,140928,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2940,20240919,8.84,7480,-57.22,20240416,2940,8.84,20240919,7480,-57.22,20240416,2940,8.84,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N diff --git a/224810/price/prices-20241101.csv b/224810/price/prices-20241101.csv index f3a9d1e016c8..0bfaff25484a 100644 --- a/224810/price/prices-20241101.csv +++ b/224810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160954,57,100.00,KONEX,,,N,N,N,N, ,N,2705,-30,5,-1.10,62215,23,0.00,2705,2705,2705,3145,2325,2735,2705.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,114,-1.87,0.92,12,0.00,-1445.00,2944.00,3400,20231113,-20.44,1636,20240503,65.34,3350,-19.25,20240124,1636,65.34,20240503,3395,-20.32,20231128,1636,65.34,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241120,151007,57,100.00,KONEX,,,N,N,N,N, ,N,2705,-30,5,-1.10,62215,23,0.00,2705,2705,2705,3145,2325,2735,2705.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,114,-1.87,0.92,12,0.00,-1445.00,2944.00,3400,20231113,-20.44,1636,20240503,65.34,3350,-19.25,20240124,1636,65.34,20240503,3395,-20.32,20231128,1636,65.34,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241120,141009,57,100.00,KONEX,,,N,N,N,N, ,N,2705,-30,5,-1.10,10820,4,0.00,2705,2705,2705,3145,2325,2735,2705.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,114,-1.87,0.92,12,0.00,-1445.00,2944.00,3400,20231113,-20.44,1636,20240503,65.34,3350,-19.25,20240124,1636,65.34,20240503,3395,-20.32,20231128,1636,65.34,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241120,131012,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241120,121010,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241120,111012,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241120,101009,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241120,091009,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20241119,160914,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20241119,150928,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20241119,140928,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N diff --git a/225190/price/prices-20241101.csv b/225190/price/prices-20241101.csv index 6db392b73dca..e25df4cc0049 100644 --- a/225190/price/prices-20241101.csv +++ b/225190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2895,-100,5,-3.34,8717326075,3036281,47.21,2930,2970,2805,3890,2100,2995,2870.66,1.26,0,320137,3285,3140,3060,2915,2835,3100,2875,51,895,100,1910,5,1,50748440,1469,206.79,4.88,12,5.98,14.00,593.00,3760,20241112,-23.01,1466,20240806,97.48,3760,-23.01,20241112,1466,97.48,20240806,10000,-71.05,20231120,1466,97.48,20240806,2.77,N,225190,100,50 억,,639078,N,N,0,N,00,N +20241120,151008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2875,-120,5,-4.01,8063679880,2810035,43.69,2930,2970,2805,3890,2100,2995,2869.36,1.26,0,293015,3285,3140,3060,2915,2835,3100,2875,51,895,100,1910,5,1,50748440,1459,205.36,4.85,12,5.54,14.00,593.00,3760,20241112,-23.54,1466,20240806,96.11,3760,-23.54,20241112,1466,96.11,20240806,10000,-71.25,20231120,1466,96.11,20240806,2.77,N,225190,100,50 억,,639078,N,N,0,N,00,N +20241120,141010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2865,-130,5,-4.34,7272818065,2534389,39.41,2930,2970,2805,3890,2100,2995,2869.38,1.26,0,258959,3285,3140,3060,2915,2835,3100,2875,51,895,100,1910,5,1,50748440,1454,204.64,4.83,12,4.99,14.00,593.00,3760,20241112,-23.80,1466,20240806,95.43,3760,-23.80,20241112,1466,95.43,20240806,10000,-71.35,20231120,1466,95.43,20240806,2.77,N,225190,100,50 억,,639078,N,N,0,N,00,N +20241120,131012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2880,-115,5,-3.84,6777336660,2361466,36.72,2930,2970,2805,3890,2100,2995,2869.68,1.26,0,247194,3285,3140,3060,2915,2835,3100,2875,51,895,100,1910,5,1,50748440,1462,205.71,4.86,12,4.65,14.00,593.00,3760,20241112,-23.40,1466,20240806,96.45,3760,-23.40,20241112,1466,96.45,20240806,10000,-71.20,20231120,1466,96.45,20240806,2.77,N,225190,100,50 억,,639078,N,N,0,N,00,N +20241120,121010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2875,-120,5,-4.01,6267623890,2184234,33.96,2930,2970,2805,3890,2100,2995,2869.17,1.26,0,241206,3285,3140,3060,2915,2835,3100,2875,51,895,100,1910,5,1,50748440,1459,205.36,4.85,12,4.30,14.00,593.00,3760,20241112,-23.54,1466,20240806,96.11,3760,-23.54,20241112,1466,96.11,20240806,10000,-71.25,20231120,1466,96.11,20240806,2.77,N,225190,100,50 억,,639078,N,N,0,N,00,N +20241120,111013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2850,-145,5,-4.84,5761398945,2006887,31.21,2930,2970,2805,3890,2100,2995,2870.48,1.26,0,258838,3285,3140,3060,2915,2835,3100,2875,51,895,100,1910,5,1,50748440,1446,203.57,4.81,12,3.95,14.00,593.00,3760,20241112,-24.20,1466,20240806,94.41,3760,-24.20,20241112,1466,94.41,20240806,10000,-71.50,20231120,1466,94.41,20240806,2.77,N,225190,100,50 억,,639078,N,N,0,N,00,N +20241120,101010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2890,-105,5,-3.51,4668061200,1626855,25.30,2930,2970,2805,3890,2100,2995,2868.96,1.26,0,207568,3285,3140,3060,2915,2835,3100,2875,51,895,100,1910,5,1,50748440,1467,206.43,4.87,12,3.21,14.00,593.00,3760,20241112,-23.14,1466,20240806,97.14,3760,-23.14,20241112,1466,97.14,20240806,10000,-71.10,20231120,1466,97.14,20240806,2.77,N,225190,100,50 억,,639078,N,N,0,N,00,N +20241120,091009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2900,-95,5,-3.17,1213790235,415224,6.46,2930,2970,2875,3890,2100,2995,2922.27,1.26,0,39069,3285,3140,3060,2915,2835,3100,2875,51,895,100,1910,5,1,50748440,1472,207.14,4.89,12,0.82,14.00,593.00,3760,20241112,-22.87,1466,20240806,97.82,3760,-22.87,20241112,1466,97.82,20240806,10000,-71.00,20231120,1466,97.82,20240806,2.77,N,225190,100,50 억,,639078,N,N,0,N,00,N 20241119,160914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2995,-75,5,-2.44,19596353390,6317345,25.26,3070,3205,2980,3990,2150,3070,3102.03,1.36,0,-71054,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1520,213.93,5.05,12,12.45,14.00,593.00,3760,20241112,-20.35,1466,20240806,104.30,3760,-20.35,20241112,1466,104.30,20240806,10000,-70.05,20231120,1466,104.30,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N 20241119,150929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3025,-45,5,-1.47,18987053650,6114253,24.45,3070,3205,2980,3990,2150,3070,3105.39,1.36,0,-116320,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1535,216.07,5.10,12,12.05,14.00,593.00,3760,20241112,-19.55,1466,20240806,106.34,3760,-19.55,20241112,1466,106.34,20240806,10000,-69.75,20231120,1466,106.34,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N 20241119,140928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3040,-30,5,-0.98,17094523570,5485284,21.94,3070,3205,3035,3990,2150,3070,3116.45,1.36,0,-228823,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1543,217.14,5.13,12,10.81,14.00,593.00,3760,20241112,-19.15,1466,20240806,107.37,3760,-19.15,20241112,1466,107.37,20240806,10000,-69.60,20231120,1466,107.37,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N diff --git a/225220/price/prices-20241101.csv b/225220/price/prices-20241101.csv index e608c4e5e3e8..60d6943e3717 100644 --- a/225220/price/prices-20241101.csv +++ b/225220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2345,25,2,1.08,79042310,34383,138.54,2300,2345,2260,3015,1625,2320,2298.88,0.71,0,-9231,2390,2355,2320,2285,2250,2337,2267,96,695,500,1620,5,1,19190021,450,-8.17,0.46,12,0.18,-287.00,5136.00,5140,20240819,-54.38,2250,20241114,4.22,5140,-54.38,20240819,2250,4.22,20241114,5140,-54.38,20240819,2250,4.22,20241114,2.49,N,225220,500,95 억,,136503,N,N,0,N,00,N +20241120,151008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-20,5,-0.86,68937310,30061,121.13,2300,2345,2260,3015,1625,2320,2293.25,0.71,0,-8654,2390,2355,2320,2285,2250,2337,2267,96,695,500,1620,5,1,19190021,441,-8.01,0.45,12,0.16,-287.00,5136.00,5140,20240819,-55.25,2250,20241114,2.22,5140,-55.25,20240819,2250,2.22,20241114,5140,-55.25,20240819,2250,2.22,20241114,2.49,N,225220,500,95 억,,136503,N,N,0,N,00,N +20241120,141010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-20,5,-0.86,66334940,28928,116.56,2300,2345,2260,3015,1625,2320,2293.10,0.71,0,-9007,2390,2355,2320,2285,2250,2337,2267,96,695,500,1620,5,1,19190021,441,-8.01,0.45,12,0.15,-287.00,5136.00,5140,20240819,-55.25,2250,20241114,2.22,5140,-55.25,20240819,2250,2.22,20241114,5140,-55.25,20240819,2250,2.22,20241114,2.49,N,225220,500,95 억,,136503,N,N,0,N,00,N +20241120,131012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,-15,5,-0.65,60502500,26395,106.35,2300,2345,2260,3015,1625,2320,2292.20,0.71,0,-9186,2390,2355,2320,2285,2250,2337,2267,96,695,500,1620,5,1,19190021,442,-8.03,0.45,12,0.14,-287.00,5136.00,5140,20240819,-55.16,2250,20241114,2.44,5140,-55.16,20240819,2250,2.44,20241114,5140,-55.16,20240819,2250,2.44,20241114,2.49,N,225220,500,95 억,,136503,N,N,0,N,00,N +20241120,121010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,-15,5,-0.65,60152540,26243,105.74,2300,2345,2260,3015,1625,2320,2292.14,0.71,0,-9186,2390,2355,2320,2285,2250,2337,2267,96,695,500,1620,5,1,19190021,442,-8.03,0.45,12,0.14,-287.00,5136.00,5140,20240819,-55.16,2250,20241114,2.44,5140,-55.16,20240819,2250,2.44,20241114,5140,-55.16,20240819,2250,2.44,20241114,2.49,N,225220,500,95 억,,136503,N,N,0,N,00,N +20241120,111013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2290,-30,5,-1.29,40194995,17667,71.19,2300,2310,2260,3015,1625,2320,2275.15,0.71,0,-8174,2390,2355,2320,2285,2250,2337,2267,96,695,500,1620,5,1,19190021,439,-7.98,0.45,12,0.09,-287.00,5136.00,5140,20240819,-55.45,2250,20241114,1.78,5140,-55.45,20240819,2250,1.78,20241114,5140,-55.45,20240819,2250,1.78,20241114,2.49,N,225220,500,95 억,,136503,N,N,0,N,00,N +20241120,101010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2275,-45,5,-1.94,31491425,13828,55.72,2300,2310,2260,3015,1625,2320,2277.37,0.71,0,-8466,2390,2355,2320,2285,2250,2337,2267,96,695,500,1620,5,1,19190021,437,-7.93,0.44,12,0.07,-287.00,5136.00,5140,20240819,-55.74,2250,20241114,1.11,5140,-55.74,20240819,2250,1.11,20241114,5140,-55.74,20240819,2250,1.11,20241114,2.49,N,225220,500,95 억,,136503,N,N,0,N,00,N +20241120,091010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2290,-30,5,-1.29,5785405,2521,10.16,2300,2310,2290,3015,1625,2320,2294.88,0.71,0,-81,2390,2355,2320,2285,2250,2337,2267,96,695,500,1620,5,1,19190021,439,-7.98,0.45,12,0.01,-287.00,5136.00,5140,20240819,-55.45,2250,20241114,1.78,5140,-55.45,20240819,2250,1.78,20241114,5140,-55.45,20240819,2250,1.78,20241114,2.49,N,225220,500,95 억,,136503,N,N,0,N,00,N 20241119,160915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,-15,5,-0.64,57068150,24727,26.05,2335,2355,2285,3035,1635,2335,2307.93,0.73,0,-1964,2475,2405,2345,2275,2215,2400,2270,96,700,500,1630,5,1,19190021,445,-8.08,0.45,12,0.13,-287.00,5136.00,5140,20240819,-54.86,2250,20241114,3.11,5140,-54.86,20240819,2250,3.11,20241114,5140,-54.86,20240819,2250,3.11,20241114,2.57,N,225220,500,95 억,,140210,N,N,0,N,00,N 20241119,150929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2315,-20,5,-0.86,53857720,23336,24.59,2335,2355,2285,3035,1635,2335,2307.92,0.73,0,-1867,2475,2405,2345,2275,2215,2400,2270,96,700,500,1630,5,1,19190021,444,-8.07,0.45,12,0.12,-287.00,5136.00,5140,20240819,-54.96,2250,20241114,2.89,5140,-54.96,20240819,2250,2.89,20241114,5140,-54.96,20240819,2250,2.89,20241114,2.57,N,225220,500,95 억,,140210,N,N,0,N,00,N 20241119,140928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-35,5,-1.50,46517935,20145,21.22,2335,2355,2285,3035,1635,2335,2309.16,0.73,0,-401,2475,2405,2345,2275,2215,2400,2270,96,700,500,1630,5,1,19190021,441,-8.01,0.45,12,0.10,-287.00,5136.00,5140,20240819,-55.25,2250,20241114,2.22,5140,-55.25,20240819,2250,2.22,20241114,5140,-55.25,20240819,2250,2.22,20241114,2.57,N,225220,500,95 억,,140210,N,N,0,N,00,N diff --git a/225430/price/prices-20241101.csv b/225430/price/prices-20241101.csv index 01e87307cc8a..65f082e510bc 100644 --- a/225430/price/prices-20241101.csv +++ b/225430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,720,10,2,1.41,9481871,13322,99.20,710,720,700,923,497,710,711.75,0.28,0,-54,734,722,711,699,688,716,693,28,213,100,490,1,1,27887050,201,-15.32,0.57,12,0.05,-47.00,1272.00,1148,20240103,-37.28,650,20241025,10.77,1148,-37.28,20240103,650,10.77,20241025,1148,-37.28,20240103,650,10.77,20241025,0.01,N,225430,100,27 억,,76859,N,N,0,N,00,N +20241120,151008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,706,-4,5,-0.56,2887950,4071,30.31,710,714,700,923,497,710,709.40,0.28,0,-21,734,722,711,699,688,716,693,28,213,100,490,1,1,27887050,197,-15.02,0.56,12,0.01,-47.00,1272.00,1148,20240103,-38.50,650,20241025,8.62,1148,-38.50,20240103,650,8.62,20241025,1148,-38.50,20240103,650,8.62,20241025,0.01,N,225430,100,27 억,,76859,N,N,0,N,00,N +20241120,141010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,702,-8,5,-1.13,2876695,4055,30.20,710,714,700,923,497,710,709.42,0.28,0,-17,734,722,711,699,688,716,693,28,213,100,490,1,1,27887050,196,-14.94,0.55,12,0.01,-47.00,1272.00,1148,20240103,-38.85,650,20241025,8.00,1148,-38.85,20240103,650,8.00,20241025,1148,-38.85,20240103,650,8.00,20241025,0.01,N,225430,100,27 억,,76859,N,N,0,N,00,N +20241120,131013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,710,0,3,0.00,2613075,3679,27.40,710,714,706,923,497,710,710.27,0.28,0,-17,734,722,711,699,688,716,693,28,213,100,490,1,1,27887050,198,-15.11,0.56,12,0.01,-47.00,1272.00,1148,20240103,-38.15,650,20241025,9.23,1148,-38.15,20240103,650,9.23,20241025,1148,-38.15,20240103,650,9.23,20241025,0.01,N,225430,100,27 억,,76859,N,N,0,N,00,N +20241120,121011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,710,0,3,0.00,2613075,3679,27.40,710,714,706,923,497,710,710.27,0.28,0,-17,734,722,711,699,688,716,693,28,213,100,490,1,1,27887050,198,-15.11,0.56,12,0.01,-47.00,1272.00,1148,20240103,-38.15,650,20241025,9.23,1148,-38.15,20240103,650,9.23,20241025,1148,-38.15,20240103,650,9.23,20241025,0.01,N,225430,100,27 억,,76859,N,N,0,N,00,N +20241120,111013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,712,2,2,0.28,2564082,3610,26.88,710,714,706,923,497,710,710.27,0.28,0,-17,734,722,711,699,688,716,693,28,213,100,490,1,1,27887050,199,-15.15,0.56,12,0.01,-47.00,1272.00,1148,20240103,-37.98,650,20241025,9.54,1148,-37.98,20240103,650,9.54,20241025,1148,-37.98,20240103,650,9.54,20241025,0.01,N,225430,100,27 억,,76859,N,N,0,N,00,N +20241120,101010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,712,2,2,0.28,2537747,3573,26.61,710,714,710,923,497,710,710.26,0.28,0,-17,734,722,711,699,688,716,693,28,213,100,490,1,1,27887050,199,-15.15,0.56,12,0.01,-47.00,1272.00,1148,20240103,-37.98,650,20241025,9.54,1148,-37.98,20240103,650,9.54,20241025,1148,-37.98,20240103,650,9.54,20241025,0.01,N,225430,100,27 억,,76859,N,N,0,N,00,N +20241120,091010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,713,3,2,0.42,2460034,3464,25.79,710,714,710,923,497,710,710.17,0.28,0,-17,734,722,711,699,688,716,693,28,213,100,490,1,1,27887050,199,-15.17,0.56,12,0.01,-47.00,1272.00,1148,20240103,-37.89,650,20241025,9.69,1148,-37.89,20240103,650,9.69,20241025,1148,-37.89,20240103,650,9.69,20241025,0.01,N,225430,100,27 억,,76859,N,N,0,N,00,N 20241119,160915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,710,-5,5,-0.70,9521097,13307,57.16,719,723,700,929,501,715,715.50,0.28,0,-193,744,729,712,697,680,721,689,28,214,100,500,1,1,27887050,198,-15.11,0.56,12,0.05,-47.00,1272.00,1148,20240103,-38.15,650,20241025,9.23,1148,-38.15,20240103,650,9.23,20241025,1148,-38.15,20240103,650,9.23,20241025,0.01,N,225430,100,27 억,,76953,N,N,0,N,00,N 20241119,150929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,719,4,2,0.56,8327423,11620,49.91,719,723,703,929,501,715,716.65,0.28,0,-191,744,729,712,697,680,721,689,28,214,100,500,1,1,27887050,201,-15.30,0.57,12,0.04,-47.00,1272.00,1148,20240103,-37.37,650,20241025,10.62,1148,-37.37,20240103,650,10.62,20241025,1148,-37.37,20240103,650,10.62,20241025,0.01,N,225430,100,27 억,,76953,N,N,0,N,00,N 20241119,140929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,719,4,2,0.56,7852892,10960,47.07,719,723,703,929,501,715,716.50,0.28,0,-191,744,729,712,697,680,721,689,28,214,100,500,1,1,27887050,201,-15.30,0.57,12,0.04,-47.00,1272.00,1148,20240103,-37.37,650,20241025,10.62,1148,-37.37,20240103,650,10.62,20241025,1148,-37.37,20240103,650,10.62,20241025,0.01,N,225430,100,27 억,,76953,N,N,0,N,00,N diff --git a/225530/price/prices-20241101.csv b/225530/price/prices-20241101.csv index ff986c8b33f8..ce3af5ca5149 100644 --- a/225530/price/prices-20241101.csv +++ b/225530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3715,-30,5,-0.80,35671125,9583,45.69,3745,3765,3685,4865,2625,3745,3722.34,0.33,0,-1940,3851,3797,3691,3637,3531,3825,3665,182,1120,500,2690,5,1,36338727,1350,8.09,1.42,12,0.03,459.00,2619.00,5920,20240304,-37.25,3360,20241114,10.57,5920,-37.25,20240304,3360,10.57,20241114,5920,-37.25,20240304,3360,10.57,20241114,0.80,N,225530,500,181 억,,121313,N,N,0,N,00,N +20241120,151009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3715,-30,5,-0.80,34006805,9135,43.56,3745,3765,3685,4865,2625,3745,3722.69,0.33,0,-1897,3851,3797,3691,3637,3531,3825,3665,182,1120,500,2690,5,1,36338727,1350,8.09,1.42,12,0.03,459.00,2619.00,5920,20240304,-37.25,3360,20241114,10.57,5920,-37.25,20240304,3360,10.57,20241114,5920,-37.25,20240304,3360,10.57,20241114,0.80,N,225530,500,181 억,,121313,N,N,0,N,00,N +20241120,141011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3735,-10,5,-0.27,20705420,5569,26.55,3745,3765,3685,4865,2625,3745,3717.98,0.33,0,-1156,3851,3797,3691,3637,3531,3825,3665,182,1120,500,2690,5,1,36338727,1357,8.14,1.43,12,0.02,459.00,2619.00,5920,20240304,-36.91,3360,20241114,11.16,5920,-36.91,20240304,3360,11.16,20241114,5920,-36.91,20240304,3360,11.16,20241114,0.80,N,225530,500,181 억,,121313,N,N,0,N,00,N +20241120,131013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3720,-25,5,-0.67,18655190,5019,23.93,3745,3765,3685,4865,2625,3745,3716.91,0.33,0,-1027,3851,3797,3691,3637,3531,3825,3665,182,1120,500,2690,5,1,36338727,1352,8.10,1.42,12,0.01,459.00,2619.00,5920,20240304,-37.16,3360,20241114,10.71,5920,-37.16,20240304,3360,10.71,20241114,5920,-37.16,20240304,3360,10.71,20241114,0.80,N,225530,500,181 억,,121313,N,N,0,N,00,N +20241120,121011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3730,-15,5,-0.40,13545585,3643,17.37,3745,3765,3685,4865,2625,3745,3718.25,0.33,0,-623,3851,3797,3691,3637,3531,3825,3665,182,1120,500,2690,5,1,36338727,1355,8.13,1.42,12,0.01,459.00,2619.00,5920,20240304,-36.99,3360,20241114,11.01,5920,-36.99,20240304,3360,11.01,20241114,5920,-36.99,20240304,3360,11.01,20241114,0.80,N,225530,500,181 억,,121313,N,N,0,N,00,N +20241120,111013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3720,-25,5,-0.67,11233130,3021,14.40,3745,3765,3685,4865,2625,3745,3718.35,0.33,0,-310,3851,3797,3691,3637,3531,3825,3665,182,1120,500,2690,5,1,36338727,1352,8.10,1.42,12,0.01,459.00,2619.00,5920,20240304,-37.16,3360,20241114,10.71,5920,-37.16,20240304,3360,10.71,20241114,5920,-37.16,20240304,3360,10.71,20241114,0.80,N,225530,500,181 억,,121313,N,N,0,N,00,N +20241120,101011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3725,-20,5,-0.53,9176915,2467,11.76,3745,3765,3685,4865,2625,3745,3719.87,0.33,0,-137,3851,3797,3691,3637,3531,3825,3665,182,1120,500,2690,5,1,36338727,1354,8.12,1.42,12,0.01,459.00,2619.00,5920,20240304,-37.08,3360,20241114,10.86,5920,-37.08,20240304,3360,10.86,20241114,5920,-37.08,20240304,3360,10.86,20241114,0.80,N,225530,500,181 억,,121313,N,N,0,N,00,N +20241120,091010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3730,-15,5,-0.40,316870,85,0.41,3745,3745,3685,4865,2625,3745,3727.88,0.33,0,-25,3851,3797,3691,3637,3531,3825,3665,182,1120,500,2690,5,1,36338727,1355,8.13,1.42,12,0.00,459.00,2619.00,5920,20240304,-36.99,3360,20241114,11.01,5920,-36.99,20240304,3360,11.01,20241114,5920,-36.99,20240304,3360,11.01,20241114,0.80,N,225530,500,181 억,,121313,N,N,0,N,00,N 20241119,160915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3745,110,2,3.03,77787010,20973,77.75,3585,3745,3585,4725,2545,3635,3708.91,0.33,0,1765,3751,3692,3586,3527,3421,3722,3557,182,1090,500,2610,5,1,36338727,1361,8.16,1.43,12,0.06,459.00,2619.00,5920,20240304,-36.74,3360,20241114,11.46,5920,-36.74,20240304,3360,11.46,20241114,5920,-36.74,20240304,3360,11.46,20241114,0.79,N,225530,500,181 억,,119548,N,N,0,N,00,N 20241119,150929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3740,105,2,2.89,74027570,19967,74.02,3585,3745,3585,4725,2545,3635,3707.50,0.33,0,1882,3751,3692,3586,3527,3421,3722,3557,182,1090,500,2610,5,1,36338727,1359,8.15,1.43,12,0.05,459.00,2619.00,5920,20240304,-36.82,3360,20241114,11.31,5920,-36.82,20240304,3360,11.31,20241114,5920,-36.82,20240304,3360,11.31,20241114,0.79,N,225530,500,181 억,,119548,N,N,0,N,00,N 20241119,140929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3720,85,2,2.34,50183165,13569,50.30,3585,3725,3585,4725,2545,3635,3698.37,0.33,0,708,3751,3692,3586,3527,3421,3722,3557,182,1090,500,2610,5,1,36338727,1352,8.10,1.42,12,0.04,459.00,2619.00,5920,20240304,-37.16,3360,20241114,10.71,5920,-37.16,20240304,3360,10.71,20241114,5920,-37.16,20240304,3360,10.71,20241114,0.79,N,225530,500,181 억,,119548,N,N,0,N,00,N diff --git a/225570/price/prices-20241101.csv b/225570/price/prices-20241101.csv index 8268b2e180a2..42086d988ab6 100644 --- a/225570/price/prices-20241101.csv +++ b/225570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160956,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13770,-20,5,-0.15,2790135590,203118,83.85,13800,13930,13630,17920,9660,13790,13736.45,4.46,0,13052,14116,13952,13686,13522,13256,14035,13605,329,4130,500,9650,10,1,65860174,9069,80.06,3.06,12,0.31,172.00,4505.00,30950,20240809,-55.51,12570,20240416,9.55,30950,-55.51,20240809,12570,9.55,20240416,30950,-55.51,20240809,12570,9.55,20240416,2.58,N,225570,500,329 억,,2938674,N,N,467,N,00,N +20241120,151009,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13760,-30,5,-0.22,2640748900,192270,79.38,13800,13930,13630,17920,9660,13790,13734.59,4.46,0,10557,14116,13952,13686,13522,13256,14035,13605,329,4130,500,9650,10,1,65860174,9062,80.00,3.05,12,0.29,172.00,4505.00,30950,20240809,-55.54,12570,20240416,9.47,30950,-55.54,20240809,12570,9.47,20240416,30950,-55.54,20240809,12570,9.47,20240416,2.58,N,225570,500,329 억,,2938674,N,N,54,N,00,N +20241120,141011,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13720,-70,5,-0.51,2384605870,173639,71.68,13800,13930,13630,17920,9660,13790,13733.12,4.46,0,7706,14116,13952,13686,13522,13256,14035,13605,329,4130,500,9650,10,1,65860174,9036,79.77,3.05,12,0.26,172.00,4505.00,30950,20240809,-55.67,12570,20240416,9.15,30950,-55.67,20240809,12570,9.15,20240416,30950,-55.67,20240809,12570,9.15,20240416,2.58,N,225570,500,329 억,,2938674,N,N,54,N,00,N +20241120,131013,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13770,-20,5,-0.15,1824223910,132899,54.87,13800,13930,13630,17920,9660,13790,13726.39,4.46,0,-14755,14116,13952,13686,13522,13256,14035,13605,329,4130,500,9650,10,1,65860174,9069,80.06,3.06,12,0.20,172.00,4505.00,30950,20240809,-55.51,12570,20240416,9.55,30950,-55.51,20240809,12570,9.55,20240416,30950,-55.51,20240809,12570,9.55,20240416,2.58,N,225570,500,329 억,,2938674,N,N,54,N,00,N +20241120,121011,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13720,-70,5,-0.51,1482322360,107994,44.58,13800,13930,13630,17920,9660,13790,13725.97,4.46,0,-18848,14116,13952,13686,13522,13256,14035,13605,329,4130,500,9650,10,1,65860174,9036,79.77,3.05,12,0.16,172.00,4505.00,30950,20240809,-55.67,12570,20240416,9.15,30950,-55.67,20240809,12570,9.15,20240416,30950,-55.67,20240809,12570,9.15,20240416,2.58,N,225570,500,329 억,,2938674,N,N,54,N,00,N +20241120,111014,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13690,-100,5,-0.73,1183086750,86147,35.56,13800,13930,13630,17920,9660,13790,13733.35,4.46,0,-26279,14116,13952,13686,13522,13256,14035,13605,329,4130,500,9650,10,1,65860174,9016,79.59,3.04,12,0.13,172.00,4505.00,30950,20240809,-55.77,12570,20240416,8.91,30950,-55.77,20240809,12570,8.91,20240416,30950,-55.77,20240809,12570,8.91,20240416,2.58,N,225570,500,329 억,,2938674,N,N,54,N,00,N +20241120,101011,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13710,-80,5,-0.58,915287100,66584,27.49,13800,13930,13630,17920,9660,13790,13746.35,4.46,0,-26449,14116,13952,13686,13522,13256,14035,13605,329,4130,500,9650,10,1,65860174,9029,79.71,3.04,12,0.10,172.00,4505.00,30950,20240809,-55.70,12570,20240416,9.07,30950,-55.70,20240809,12570,9.07,20240416,30950,-55.70,20240809,12570,9.07,20240416,2.58,N,225570,500,329 억,,2938674,N,N,54,N,00,N +20241120,091010,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13740,-50,5,-0.36,248321480,17988,7.43,13800,13930,13730,17920,9660,13790,13804.84,4.46,0,-10964,14116,13952,13686,13522,13256,14035,13605,329,4130,500,9650,10,1,65860174,9049,79.88,3.05,12,0.03,172.00,4505.00,30950,20240809,-55.61,12570,20240416,9.31,30950,-55.61,20240809,12570,9.31,20240416,30950,-55.61,20240809,12570,9.31,20240416,2.58,N,225570,500,329 억,,2938674,N,N,54,N,00,N 20241119,160915,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13790,100,2,0.73,3314570490,241507,58.40,13680,13850,13420,17790,9590,13690,13724.49,4.41,0,30176,14303,13996,13603,13296,12903,14150,13450,329,4100,500,9580,10,1,65860174,9082,80.17,3.06,12,0.37,172.00,4505.00,30950,20240809,-55.44,12570,20240416,9.71,30950,-55.44,20240809,12570,9.71,20240416,30950,-55.44,20240809,12570,9.71,20240416,2.65,N,225570,500,329 억,,2906465,N,N,54,N,00,N 20241119,150930,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13790,100,2,0.73,3137805950,228675,55.30,13680,13850,13420,17790,9590,13690,13721.68,4.41,0,24393,14303,13996,13603,13296,12903,14150,13450,329,4100,500,9580,10,1,65860174,9082,80.17,3.06,12,0.35,172.00,4505.00,30950,20240809,-55.44,12570,20240416,9.71,30950,-55.44,20240809,12570,9.71,20240416,30950,-55.44,20240809,12570,9.71,20240416,2.65,N,225570,500,329 억,,2906465,N,N,670,N,00,N 20241119,140929,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13730,40,2,0.29,2690065940,196148,47.43,13680,13820,13420,17790,9590,13690,13714.47,4.41,0,20281,14303,13996,13603,13296,12903,14150,13450,329,4100,500,9580,10,1,65860174,9043,79.83,3.05,12,0.30,172.00,4505.00,30950,20240809,-55.64,12570,20240416,9.23,30950,-55.64,20240809,12570,9.23,20240416,30950,-55.64,20240809,12570,9.23,20240416,2.65,N,225570,500,329 억,,2906465,N,N,670,N,00,N diff --git a/225590/price/prices-20241101.csv b/225590/price/prices-20241101.csv index 1a5564a97814..fe6f0b23421e 100644 --- a/225590/price/prices-20241101.csv +++ b/225590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160956,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,890,0,3,0.00,67386078,76345,137.08,890,900,870,1157,623,890,882.49,0.74,0,1742,943,916,903,876,863,910,870,27,267,100,640,1,1,26636713,237,3.74,0.31,12,0.29,238.00,2828.00,1338,20231114,-33.48,778,20240805,14.40,1248,-28.69,20240109,778,14.40,20240805,1315,-32.32,20231123,778,14.40,20240805,0.77,N,225590,100,26 억,,196887,N,N,0,N,00,N +20241120,151009,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,893,3,2,0.34,64993501,73661,132.26,890,899,870,1157,623,890,882.26,0.74,0,1856,943,916,903,876,863,910,870,27,267,100,640,1,1,26636713,238,3.75,0.32,12,0.28,238.00,2828.00,1338,20231114,-33.26,778,20240805,14.78,1248,-28.45,20240109,778,14.78,20240805,1315,-32.09,20231123,778,14.78,20240805,0.77,N,225590,100,26 억,,196887,N,N,0,N,00,N +20241120,141011,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,899,9,2,1.01,63864831,72392,129.98,890,899,870,1157,623,890,882.13,0.74,0,2035,943,916,903,876,863,910,870,27,267,100,640,1,1,26636713,239,3.78,0.32,12,0.27,238.00,2828.00,1338,20231114,-32.81,778,20240805,15.55,1248,-27.96,20240109,778,15.55,20240805,1315,-31.63,20231123,778,15.55,20240805,0.77,N,225590,100,26 억,,196887,N,N,0,N,00,N +20241120,131014,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,874,-16,5,-1.80,42020792,47528,85.34,890,895,870,1157,623,890,884.04,0.74,0,364,943,916,903,876,863,910,870,27,267,100,640,1,1,26636713,233,3.67,0.31,12,0.18,238.00,2828.00,1338,20231114,-34.68,778,20240805,12.34,1248,-29.97,20240109,778,12.34,20240805,1315,-33.54,20231123,778,12.34,20240805,0.77,N,225590,100,26 억,,196887,N,N,0,N,00,N +20241120,121012,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,877,-13,5,-1.46,33410754,37672,67.64,890,895,874,1157,623,890,886.83,0.74,0,180,943,916,903,876,863,910,870,27,267,100,640,1,1,26636713,234,3.68,0.31,12,0.14,238.00,2828.00,1338,20231114,-34.45,778,20240805,12.72,1248,-29.73,20240109,778,12.72,20240805,1315,-33.31,20231123,778,12.72,20240805,0.77,N,225590,100,26 억,,196887,N,N,0,N,00,N +20241120,111014,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,881,-9,5,-1.01,28515312,32085,57.61,890,895,878,1157,623,890,888.72,0.74,0,289,943,916,903,876,863,910,870,27,267,100,640,1,1,26636713,235,3.70,0.31,12,0.12,238.00,2828.00,1338,20231114,-34.16,778,20240805,13.24,1248,-29.41,20240109,778,13.24,20240805,1315,-33.00,20231123,778,13.24,20240805,0.77,N,225590,100,26 억,,196887,N,N,0,N,00,N +20241120,101011,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,886,-4,5,-0.45,14400216,16193,29.07,890,895,878,1157,623,890,889.25,0.74,0,316,943,916,903,876,863,910,870,27,267,100,640,1,1,26636713,236,3.72,0.31,12,0.06,238.00,2828.00,1338,20231114,-33.78,778,20240805,13.88,1248,-29.01,20240109,778,13.88,20240805,1315,-32.62,20231123,778,13.88,20240805,0.77,N,225590,100,26 억,,196887,N,N,0,N,00,N +20241120,091011,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,890,0,3,0.00,12074650,13567,24.36,890,895,890,1157,623,890,890.00,0.74,0,1,943,916,903,876,863,910,870,27,267,100,640,1,1,26636713,237,3.74,0.31,12,0.05,238.00,2828.00,1338,20231114,-33.48,778,20240805,14.40,1248,-28.69,20240109,778,14.40,20240805,1315,-32.32,20231123,778,14.40,20240805,0.77,N,225590,100,26 억,,196887,N,N,0,N,00,N 20241119,160916,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,890,-28,5,-3.05,50879114,55694,49.95,918,930,890,1193,643,918,913.92,0.74,0,-949,946,932,904,890,862,939,897,27,275,100,660,1,1,26636713,237,3.74,0.31,12,0.21,238.00,2828.00,1351,20231110,-34.12,778,20240805,14.40,1248,-28.69,20240109,778,14.40,20240805,1315,-32.32,20231123,778,14.40,20240805,0.77,N,225590,100,26 억,,197836,N,N,0,N,00,N 20241119,150930,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,911,-7,5,-0.76,45879558,50083,44.92,918,930,902,1193,643,918,916.07,0.74,0,1703,946,932,904,890,862,939,897,27,275,100,660,1,1,26636713,243,3.83,0.32,12,0.19,238.00,2828.00,1351,20231110,-32.57,778,20240805,17.10,1248,-27.00,20240109,778,17.10,20240805,1315,-30.72,20231123,778,17.10,20240805,0.77,N,225590,100,26 억,,197836,N,N,0,N,00,N 20241119,140929,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,910,-8,5,-0.87,44948827,49059,44.00,918,930,902,1193,643,918,916.22,0.74,0,1703,946,932,904,890,862,939,897,27,275,100,660,1,1,26636713,242,3.82,0.32,12,0.18,238.00,2828.00,1351,20231110,-32.64,778,20240805,16.97,1248,-27.08,20240109,778,16.97,20240805,1315,-30.80,20231123,778,16.97,20240805,0.77,N,225590,100,26 억,,197836,N,N,0,N,00,N diff --git a/226320/price/prices-20241101.csv b/226320/price/prices-20241101.csv index a16cf0341bf1..584869d54ef3 100644 --- a/226320/price/prices-20241101.csv +++ b/226320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160957,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10830,-130,5,-1.19,57277730,5248,38.86,10850,11120,10830,14240,7680,10960,10914.20,0.39,0,-3006,11233,11096,10903,10766,10573,11165,10835,110,3280,500,7890,10,1,21929315,2375,69.87,0.64,12,0.02,155.00,16829.00,17920,20240524,-39.56,10380,20241115,4.34,17920,-39.56,20240524,10380,4.34,20241115,17920,-39.56,20240524,10380,4.34,20241115,1.09,N,226320,500,109 억,,84577,N,N,15,N,00,N +20241120,151010,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10860,-100,5,-0.91,48372950,4428,32.79,10850,11120,10850,14240,7680,10960,10924.33,0.39,0,-2558,11233,11096,10903,10766,10573,11165,10835,110,3280,500,7890,10,1,21929315,2382,70.06,0.65,12,0.02,155.00,16829.00,17920,20240524,-39.40,10380,20241115,4.62,17920,-39.40,20240524,10380,4.62,20241115,17920,-39.40,20240524,10380,4.62,20241115,1.09,N,226320,500,109 억,,84577,N,N,15,N,00,N +20241120,141011,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10880,-80,5,-0.73,43751010,4003,29.64,10850,11120,10850,14240,7680,10960,10929.56,0.39,0,-2205,11233,11096,10903,10766,10573,11165,10835,110,3280,500,7890,10,1,21929315,2386,70.19,0.65,12,0.02,155.00,16829.00,17920,20240524,-39.29,10380,20241115,4.82,17920,-39.29,20240524,10380,4.82,20241115,17920,-39.29,20240524,10380,4.82,20241115,1.09,N,226320,500,109 억,,84577,N,N,15,N,00,N +20241120,131014,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10900,-60,5,-0.55,30153670,2758,20.42,10850,11120,10850,14240,7680,10960,10933.17,0.39,0,-1048,11233,11096,10903,10766,10573,11165,10835,110,3280,500,7890,10,1,21929315,2390,70.32,0.65,12,0.01,155.00,16829.00,17920,20240524,-39.17,10380,20241115,5.01,17920,-39.17,20240524,10380,5.01,20241115,17920,-39.17,20240524,10380,5.01,20241115,1.09,N,226320,500,109 억,,84577,N,N,15,N,00,N +20241120,121012,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10880,-80,5,-0.73,27375560,2503,18.53,10850,11120,10850,14240,7680,10960,10937.10,0.39,0,-875,11233,11096,10903,10766,10573,11165,10835,110,3280,500,7890,10,1,21929315,2386,70.19,0.65,12,0.01,155.00,16829.00,17920,20240524,-39.29,10380,20241115,4.82,17920,-39.29,20240524,10380,4.82,20241115,17920,-39.29,20240524,10380,4.82,20241115,1.09,N,226320,500,109 억,,84577,N,N,15,N,00,N +20241120,111014,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10950,-10,5,-0.09,22045350,2013,14.91,10850,11120,10850,14240,7680,10960,10951.49,0.39,0,-735,11233,11096,10903,10766,10573,11165,10835,110,3280,500,7890,10,1,21929315,2401,70.65,0.65,12,0.01,155.00,16829.00,17920,20240524,-38.90,10380,20241115,5.49,17920,-38.90,20240524,10380,5.49,20241115,17920,-38.90,20240524,10380,5.49,20241115,1.09,N,226320,500,109 억,,84577,N,N,15,N,00,N +20241120,101011,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11010,50,2,0.46,11589630,1059,7.84,10850,11120,10850,14240,7680,10960,10943.94,0.39,0,-193,11233,11096,10903,10766,10573,11165,10835,110,3280,500,7890,10,1,21929315,2414,71.03,0.65,12,0.00,155.00,16829.00,17920,20240524,-38.56,10380,20241115,6.07,17920,-38.56,20240524,10380,6.07,20241115,17920,-38.56,20240524,10380,6.07,20241115,1.09,N,226320,500,109 억,,84577,N,N,15,N,00,N +20241120,091011,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11120,160,2,1.46,142890,13,0.10,10850,11120,10850,14240,7680,10960,10991.54,0.39,0,-8,11233,11096,10903,10766,10573,11165,10835,110,3280,500,7890,10,1,21929315,2439,71.74,0.66,12,0.00,155.00,16829.00,17920,20240524,-37.95,10380,20241115,7.13,17920,-37.95,20240524,10380,7.13,20241115,17920,-37.95,20240524,10380,7.13,20241115,1.09,N,226320,500,109 억,,84577,N,N,15,N,00,N 20241119,160916,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10960,150,2,1.39,146712110,13440,95.25,10710,11040,10710,14050,7570,10810,10916.07,0.39,0,-947,11230,11020,10770,10560,10310,10895,10435,110,3240,500,7780,10,1,21929315,2403,70.71,0.65,12,0.06,155.00,16829.00,17920,20240524,-38.84,10380,20241115,5.59,17920,-38.84,20240524,10380,5.59,20241115,17920,-38.84,20240524,10380,5.59,20241115,1.11,N,226320,500,109 억,,85047,N,N,15,N,00,N 20241119,150930,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10920,110,2,1.02,131631260,12064,85.50,10710,11040,10710,14050,7570,10810,10911.08,0.39,0,-631,11230,11020,10770,10560,10310,10895,10435,110,3240,500,7780,10,1,21929315,2395,70.45,0.65,12,0.06,155.00,16829.00,17920,20240524,-39.06,10380,20241115,5.20,17920,-39.06,20240524,10380,5.20,20241115,17920,-39.06,20240524,10380,5.20,20241115,1.11,N,226320,500,109 억,,85047,N,N,11,N,00,N 20241119,140930,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10960,150,2,1.39,97347330,8915,63.18,10710,11040,10710,14050,7570,10810,10919.50,0.39,0,-413,11230,11020,10770,10560,10310,10895,10435,110,3240,500,7780,10,1,21929315,2403,70.71,0.65,12,0.04,155.00,16829.00,17920,20240524,-38.84,10380,20241115,5.59,17920,-38.84,20240524,10380,5.59,20241115,17920,-38.84,20240524,10380,5.59,20241115,1.11,N,226320,500,109 억,,85047,N,N,11,N,00,N diff --git a/226330/price/prices-20241101.csv b/226330/price/prices-20241101.csv index d6efb711f0db..e1c3ce1ad563 100644 --- a/226330/price/prices-20241101.csv +++ b/226330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6850,-110,5,-1.58,3377817080,496501,21.89,6960,7040,6580,9040,4880,6960,6802.82,0.00,0,-21404,8246,7602,6656,6012,5066,7925,6335,76,2080,500,4870,10,1,15258475,1045,-9.16,3.34,12,3.25,-748.00,2050.00,14880,20231226,-53.97,4195,20241029,63.29,14700,-53.40,20240102,4195,63.29,20241029,14880,-53.97,20231226,4195,63.29,20241029,0.77,N,226330,500,76 억,,0,N,N,145,N,00,N +20241120,151010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,-80,5,-1.15,3240759630,476480,21.01,6960,7040,6580,9040,4880,6960,6801.06,0.00,0,-16901,8246,7602,6656,6012,5066,7925,6335,76,2080,500,4870,10,1,15258475,1050,-9.20,3.36,12,3.12,-748.00,2050.00,14880,20231226,-53.76,4195,20241029,64.00,14700,-53.20,20240102,4195,64.00,20241029,14880,-53.76,20231226,4195,64.00,20241029,0.77,N,226330,500,76 억,,0,N,N,221,N,00,N +20241120,141012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6830,-130,5,-1.87,3015612130,443574,19.56,6960,7040,6580,9040,4880,6960,6798.01,0.00,0,-9616,8246,7602,6656,6012,5066,7925,6335,76,2080,500,4870,10,1,15258475,1042,-9.13,3.33,12,2.91,-748.00,2050.00,14880,20231226,-54.10,4195,20241029,62.81,14700,-53.54,20240102,4195,62.81,20241029,14880,-54.10,20231226,4195,62.81,20241029,0.77,N,226330,500,76 억,,0,N,N,221,N,00,N +20241120,131014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6760,-200,5,-2.87,2866076370,421710,18.59,6960,7040,6580,9040,4880,6960,6795.86,0.00,0,-2811,8246,7602,6656,6012,5066,7925,6335,76,2080,500,4870,10,1,15258475,1031,-9.04,3.30,12,2.76,-748.00,2050.00,14880,20231226,-54.57,4195,20241029,61.14,14700,-54.01,20240102,4195,61.14,20241029,14880,-54.57,20231226,4195,61.14,20241029,0.77,N,226330,500,76 억,,0,N,N,221,N,00,N +20241120,121012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6800,-160,5,-2.30,2649580160,389960,17.19,6960,7040,6580,9040,4880,6960,6793.99,0.00,0,-1373,8246,7602,6656,6012,5066,7925,6335,76,2080,500,4870,10,1,15258475,1038,-9.09,3.32,12,2.56,-748.00,2050.00,14880,20231226,-54.30,4195,20241029,62.10,14700,-53.74,20240102,4195,62.10,20241029,14880,-54.30,20231226,4195,62.10,20241029,0.77,N,226330,500,76 억,,0,N,N,221,N,00,N +20241120,111015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6700,-260,5,-3.74,2242850160,329085,14.51,6960,7040,6630,9040,4880,6960,6814.89,0.00,0,-15657,8246,7602,6656,6012,5066,7925,6335,76,2080,500,4870,10,1,15258475,1022,-8.96,3.27,12,2.16,-748.00,2050.00,14880,20231226,-54.97,4195,20241029,59.71,14700,-54.42,20240102,4195,59.71,20241029,14880,-54.97,20231226,4195,59.71,20241029,0.77,N,226330,500,76 억,,0,N,N,221,N,00,N +20241120,101011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6780,-180,5,-2.59,1734841620,253268,11.17,6960,7040,6680,9040,4880,6960,6849.31,0.00,0,-18039,8246,7602,6656,6012,5066,7925,6335,76,2080,500,4870,10,1,15258475,1035,-9.06,3.31,12,1.66,-748.00,2050.00,14880,20231226,-54.44,4195,20241029,61.62,14700,-53.88,20240102,4195,61.62,20241029,14880,-54.44,20231226,4195,61.62,20241029,0.77,N,226330,500,76 억,,0,N,N,221,N,00,N +20241120,091011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6850,-110,5,-1.58,567857640,82035,3.62,6960,7020,6850,9040,4880,6960,6921.58,0.00,0,-8670,8246,7602,6656,6012,5066,7925,6335,76,2080,500,4870,10,1,15258475,1045,-9.16,3.34,12,0.54,-748.00,2050.00,14880,20231226,-53.97,4195,20241029,63.29,14700,-53.40,20240102,4195,63.29,20241029,14880,-53.97,20231226,4195,63.29,20241029,0.77,N,226330,500,76 억,,0,N,N,221,N,00,N 20241119,160916,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6960,1270,2,22.32,15300983310,2247093,2875.36,5800,7300,5710,7390,3990,5690,6809.10,0.00,0,33893,6083,5886,5643,5446,5203,5985,5545,76,1700,500,3980,10,1,15258475,1062,-9.30,3.40,12,14.73,-748.00,2050.00,14880,20231226,-53.23,4195,20241029,65.91,14700,-52.65,20240102,4195,65.91,20241029,14880,-53.23,20231226,4195,65.91,20241029,0.77,N,226330,500,76 억,,0,N,N,221,N,00,N 20241119,150930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6800,1110,2,19.51,14902715970,2189427,2801.57,5800,7300,5710,7390,3990,5690,6806.67,0.00,0,36793,6083,5886,5643,5446,5203,5985,5545,76,1700,500,3980,10,1,15258475,1038,-9.09,3.32,12,14.35,-748.00,2050.00,14880,20231226,-54.30,4195,20241029,62.10,14700,-53.74,20240102,4195,62.10,20241029,14880,-54.30,20231226,4195,62.10,20241029,0.77,N,226330,500,76 억,,0,N,N,264,N,00,N 20241119,140930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7020,1330,2,23.37,13545756680,1992200,2549.20,5800,7300,5710,7390,3990,5690,6799.40,0.00,0,8702,6083,5886,5643,5446,5203,5985,5545,76,1700,500,3980,10,1,15258475,1071,-9.39,3.42,12,13.06,-748.00,2050.00,14880,20231226,-52.82,4195,20241029,67.34,14700,-52.24,20240102,4195,67.34,20241029,14880,-52.82,20231226,4195,67.34,20241029,0.77,N,226330,500,76 억,,0,N,N,264,N,00,N diff --git a/226340/price/prices-20241101.csv b/226340/price/prices-20241101.csv index 9f9d918eba12..199591e0f99e 100644 --- a/226340/price/prices-20241101.csv +++ b/226340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1368,0,3,0.00,243441226,178285,89.73,1373,1380,1351,1778,958,1368,1365.46,3.08,0,26150,1400,1383,1373,1356,1346,1379,1352,42,410,100,980,1,1,41952420,574,-65.14,1.37,12,0.42,-21.00,996.00,4850,20240614,-71.79,1335,20241115,2.47,4850,-71.79,20240614,1335,2.47,20241115,4850,-71.79,20240614,1335,2.47,20241115,4.65,N,226340,100,41 억,,1293796,N,N,0,N,00,N +20241120,151010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1364,-4,5,-0.29,236164105,172961,87.05,1373,1380,1351,1778,958,1368,1365.42,3.08,0,27152,1400,1383,1373,1356,1346,1379,1352,42,410,100,980,1,1,41952420,572,-64.95,1.37,12,0.41,-21.00,996.00,4850,20240614,-71.88,1335,20241115,2.17,4850,-71.88,20240614,1335,2.17,20241115,4850,-71.88,20240614,1335,2.17,20241115,4.65,N,226340,100,41 억,,1293796,N,N,0,N,00,N +20241120,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1367,-1,5,-0.07,188610223,138180,69.54,1373,1380,1351,1778,958,1368,1364.96,3.08,0,4472,1400,1383,1373,1356,1346,1379,1352,42,410,100,980,1,1,41952420,573,-65.10,1.37,12,0.33,-21.00,996.00,4850,20240614,-71.81,1335,20241115,2.40,4850,-71.81,20240614,1335,2.40,20241115,4850,-71.81,20240614,1335,2.40,20241115,4.65,N,226340,100,41 억,,1293796,N,N,0,N,00,N +20241120,131014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1367,-1,5,-0.07,159125338,116595,58.68,1373,1380,1351,1778,958,1368,1364.77,3.08,0,-1212,1400,1383,1373,1356,1346,1379,1352,42,410,100,980,1,1,41952420,573,-65.10,1.37,12,0.28,-21.00,996.00,4850,20240614,-71.81,1335,20241115,2.40,4850,-71.81,20240614,1335,2.40,20241115,4850,-71.81,20240614,1335,2.40,20241115,4.65,N,226340,100,41 억,,1293796,N,N,0,N,00,N +20241120,121012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1366,-2,5,-0.15,123701522,90651,45.62,1373,1380,1351,1778,958,1368,1364.59,3.08,0,-13044,1400,1383,1373,1356,1346,1379,1352,42,410,100,980,1,1,41952420,573,-65.05,1.37,12,0.22,-21.00,996.00,4850,20240614,-71.84,1335,20241115,2.32,4850,-71.84,20240614,1335,2.32,20241115,4850,-71.84,20240614,1335,2.32,20241115,4.65,N,226340,100,41 억,,1293796,N,N,0,N,00,N +20241120,111015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1371,3,2,0.22,102645128,75235,37.86,1373,1380,1351,1778,958,1368,1364.33,3.08,0,-14213,1400,1383,1373,1356,1346,1379,1352,42,410,100,980,1,1,41952420,575,-65.29,1.38,12,0.18,-21.00,996.00,4850,20240614,-71.73,1335,20241115,2.70,4850,-71.73,20240614,1335,2.70,20241115,4850,-71.73,20240614,1335,2.70,20241115,4.65,N,226340,100,41 억,,1293796,N,N,0,N,00,N +20241120,101012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1369,1,2,0.07,68105193,50085,25.21,1373,1373,1351,1778,958,1368,1359.79,3.08,0,-21982,1400,1383,1373,1356,1346,1379,1352,42,410,100,980,1,1,41952420,574,-65.19,1.37,12,0.12,-21.00,996.00,4850,20240614,-71.77,1335,20241115,2.55,4850,-71.77,20240614,1335,2.55,20241115,4850,-71.77,20240614,1335,2.55,20241115,4.65,N,226340,100,41 억,,1293796,N,N,0,N,00,N +20241120,091012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1371,3,2,0.22,11740653,8604,4.33,1373,1373,1361,1778,958,1368,1364.56,3.08,0,-1613,1400,1383,1373,1356,1346,1379,1352,42,410,100,980,1,1,41952420,575,-65.29,1.38,12,0.02,-21.00,996.00,4850,20240614,-71.73,1335,20241115,2.70,4850,-71.73,20240614,1335,2.70,20241115,4850,-71.73,20240614,1335,2.70,20241115,4.65,N,226340,100,41 억,,1293796,N,N,0,N,00,N 20241119,160917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1368,-16,5,-1.16,269187162,196100,62.92,1370,1390,1363,1799,969,1384,1372.70,3.13,0,-18081,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,574,-65.14,1.37,12,0.47,-21.00,996.00,4850,20240614,-71.79,1335,20241115,2.47,4850,-71.79,20240614,1335,2.47,20241115,4850,-71.79,20240614,1335,2.47,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N 20241119,150931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1368,-16,5,-1.16,260179787,189517,60.81,1370,1390,1363,1799,969,1384,1372.86,3.13,0,-17229,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,574,-65.14,1.37,12,0.45,-21.00,996.00,4850,20240614,-71.79,1335,20241115,2.47,4850,-71.79,20240614,1335,2.47,20241115,4850,-71.79,20240614,1335,2.47,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N 20241119,140930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1375,-9,5,-0.65,237736533,173101,55.54,1370,1390,1363,1799,969,1384,1373.40,3.13,0,-18465,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,577,-65.48,1.38,12,0.41,-21.00,996.00,4850,20240614,-71.65,1335,20241115,3.00,4850,-71.65,20240614,1335,3.00,20241115,4850,-71.65,20240614,1335,3.00,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N diff --git a/226360/price/prices-20241101.csv b/226360/price/prices-20241101.csv index 8a6da1c9937d..94eb7cae9bc3 100644 --- a/226360/price/prices-20241101.csv +++ b/226360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160957,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231113,0.00,2555,20231113,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241120,151011,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231113,0.00,2555,20231113,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241120,141012,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231113,0.00,2555,20231113,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241120,131015,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231113,0.00,2555,20231113,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241120,121013,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231113,0.00,2555,20231113,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241120,111015,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231113,0.00,2555,20231113,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241120,101012,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231113,0.00,2555,20231113,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20241120,091012,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231113,0.00,2555,20231113,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20241119,160917,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231110,0.00,2555,20231110,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,577582,N,N,0,N,00,N 20241119,150931,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231110,0.00,2555,20231110,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,577582,N,N,0,N,00,N 20241119,140930,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231110,0.00,2555,20231110,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,577582,N,N,0,N,00,N diff --git a/226400/price/prices-20241101.csv b/226400/price/prices-20241101.csv index 2e07736dcb39..01c16163fab1 100644 --- a/226400/price/prices-20241101.csv +++ b/226400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5120,90,2,1.79,859586325,170020,63.97,5020,5190,4940,6530,3530,5030,5055.65,2.05,0,-33531,5256,5142,4976,4862,4696,5200,4920,103,1500,500,3620,10,1,20661601,1058,28.76,1.94,12,0.82,178.00,2633.00,6770,20241106,-24.37,4060,20240610,26.11,6770,-24.37,20241106,4060,26.11,20240610,6770,-24.37,20241106,4060,26.11,20240610,5.07,N,226400,500,103 억,,423220,N,N,0,N,00,N +20241120,151011,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5110,80,2,1.59,797412435,157886,59.40,5020,5190,4940,6530,3530,5030,5050.56,2.05,0,-27562,5256,5142,4976,4862,4696,5200,4920,103,1500,500,3620,10,1,20661601,1056,28.71,1.94,12,0.76,178.00,2633.00,6770,20241106,-24.52,4060,20240610,25.86,6770,-24.52,20241106,4060,25.86,20240610,6770,-24.52,20241106,4060,25.86,20240610,5.07,N,226400,500,103 억,,423220,N,N,0,N,00,N +20241120,141013,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5130,100,2,1.99,701779515,139210,52.38,5020,5180,4940,6530,3530,5030,5041.16,2.05,0,-24115,5256,5142,4976,4862,4696,5200,4920,103,1500,500,3620,10,1,20661601,1060,28.82,1.95,12,0.67,178.00,2633.00,6770,20241106,-24.22,4060,20240610,26.35,6770,-24.22,20241106,4060,26.35,20240610,6770,-24.22,20241106,4060,26.35,20240610,5.07,N,226400,500,103 억,,423220,N,N,0,N,00,N +20241120,131015,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5150,120,2,2.39,626056905,124460,46.83,5020,5150,4940,6530,3530,5030,5030.19,2.05,0,-22796,5256,5142,4976,4862,4696,5200,4920,103,1500,500,3620,10,1,20661601,1064,28.93,1.96,12,0.60,178.00,2633.00,6770,20241106,-23.93,4060,20240610,26.85,6770,-23.93,20241106,4060,26.85,20240610,6770,-23.93,20241106,4060,26.85,20240610,5.07,N,226400,500,103 억,,423220,N,N,0,N,00,N +20241120,121013,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5090,60,2,1.19,564736925,112503,42.33,5020,5140,4940,6530,3530,5030,5019.75,2.05,0,-19675,5256,5142,4976,4862,4696,5200,4920,103,1500,500,3620,10,1,20661601,1052,28.60,1.93,12,0.54,178.00,2633.00,6770,20241106,-24.82,4060,20240610,25.37,6770,-24.82,20241106,4060,25.37,20240610,6770,-24.82,20241106,4060,25.37,20240610,5.07,N,226400,500,103 억,,423220,N,N,0,N,00,N +20241120,111016,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5040,10,2,0.20,490980215,97977,36.86,5020,5120,4940,6530,3530,5030,5011.18,2.05,0,-19944,5256,5142,4976,4862,4696,5200,4920,103,1500,500,3620,10,1,20661601,1041,28.31,1.91,12,0.47,178.00,2633.00,6770,20241106,-25.55,4060,20240610,24.14,6770,-25.55,20241106,4060,24.14,20240610,6770,-25.55,20241106,4060,24.14,20240610,5.07,N,226400,500,103 억,,423220,N,N,0,N,00,N +20241120,101012,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5090,60,2,1.19,432945195,86535,32.56,5020,5090,4940,6530,3530,5030,5003.12,2.05,0,-20129,5256,5142,4976,4862,4696,5200,4920,103,1500,500,3620,10,1,20661601,1052,28.60,1.93,12,0.42,178.00,2633.00,6770,20241106,-24.82,4060,20240610,25.37,6770,-24.82,20241106,4060,25.37,20240610,6770,-24.82,20241106,4060,25.37,20240610,5.07,N,226400,500,103 억,,423220,N,N,0,N,00,N +20241120,091012,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5000,-30,5,-0.60,34353525,6860,2.58,5020,5040,4970,6530,3530,5030,5007.80,2.05,0,-3087,5256,5142,4976,4862,4696,5200,4920,103,1500,500,3620,10,1,20661601,1033,28.09,1.90,12,0.03,178.00,2633.00,6770,20241106,-26.14,4060,20240610,23.15,6770,-26.14,20241106,4060,23.15,20240610,6770,-26.14,20241106,4060,23.15,20240610,5.07,N,226400,500,103 억,,423220,N,N,0,N,00,N 20241119,160917,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5030,100,2,2.03,1312620270,265733,69.65,4860,5090,4810,6400,3455,4930,4939.54,2.06,0,-2433,5300,5115,4975,4790,4650,5045,4720,103,1470,500,3540,10,1,20661601,1039,28.26,1.91,12,1.29,178.00,2633.00,6770,20241106,-25.70,4060,20240610,23.89,6770,-25.70,20241106,4060,23.89,20240610,6770,-25.70,20241106,4060,23.89,20240610,5.07,N,226400,500,103 억,,425655,N,N,0,N,00,N 20241119,150931,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5030,100,2,2.03,1245570060,252403,66.16,4860,5090,4810,6400,3455,4930,4934.85,2.06,0,-1100,5300,5115,4975,4790,4650,5045,4720,103,1470,500,3540,10,1,20661601,1039,28.26,1.91,12,1.22,178.00,2633.00,6770,20241106,-25.70,4060,20240610,23.89,6770,-25.70,20241106,4060,23.89,20240610,6770,-25.70,20241106,4060,23.89,20240610,5.07,N,226400,500,103 억,,425655,N,N,0,N,00,N 20241119,140931,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4995,65,2,1.32,1140412955,231376,60.65,4860,5090,4810,6400,3455,4930,4928.83,2.06,0,-10033,5300,5115,4975,4790,4650,5045,4720,103,1470,500,3540,5,1,20661601,1032,28.06,1.90,12,1.12,178.00,2633.00,6770,20241106,-26.22,4060,20240610,23.03,6770,-26.22,20241106,4060,23.03,20240610,6770,-26.22,20241106,4060,23.03,20240610,5.07,N,226400,500,103 억,,425655,N,N,0,N,00,N diff --git a/226440/price/prices-20241101.csv b/226440/price/prices-20241101.csv index 28567f198338..3b21f9dae543 100644 --- a/226440/price/prices-20241101.csv +++ b/226440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160958,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231113,0.00,1530,20231113,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241120,151011,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231113,0.00,1530,20231113,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241120,141013,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231113,0.00,1530,20231113,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241120,131015,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231113,0.00,1530,20231113,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241120,121013,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231113,0.00,1530,20231113,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241120,111016,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231113,0.00,1530,20231113,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241120,101012,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231113,0.00,1530,20231113,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241120,091013,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231113,0.00,1530,20231113,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N 20241119,160917,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231110,0.00,1530,20231110,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N 20241119,150931,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231110,0.00,1530,20231110,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N 20241119,140931,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231110,0.00,1530,20231110,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N diff --git a/226950/price/prices-20241101.csv b/226950/price/prices-20241101.csv index 9d487938ff0a..ab87937e9d9e 100644 --- a/226950/price/prices-20241101.csv +++ b/226950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19880,530,2,2.74,16536736230,805174,102.15,19300,21850,18800,25150,13550,19350,20538.78,2.62,0,-117421,20850,20100,18600,17850,16350,20475,18225,86,5800,500,13150,10,1,17238223,3427,-17.45,6.74,12,4.67,-1139.00,2951.00,32750,20241024,-39.30,8280,20240624,140.10,32750,-39.30,20241024,8280,140.10,20240624,32750,-39.30,20241024,8280,140.10,20240624,0.75,N,226950,500,86 억,,451417,N,N,7,N,00,N +20241120,151011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19940,590,2,3.05,16215876480,789041,100.10,19300,21850,18800,25150,13550,19350,20551.83,2.62,0,-117108,20850,20100,18600,17850,16350,20475,18225,86,5800,500,13150,10,1,17238223,3437,-17.51,6.76,12,4.58,-1139.00,2951.00,32750,20241024,-39.11,8280,20240624,140.82,32750,-39.11,20241024,8280,140.82,20240624,32750,-39.11,20241024,8280,140.82,20240624,0.75,N,226950,500,86 억,,451417,N,N,5,N,00,N +20241120,141013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20350,1000,2,5.17,14705301620,713956,90.58,19300,21850,18800,25150,13550,19350,20597.46,2.62,0,-121399,20850,20100,18600,17850,16350,20475,18225,86,5800,500,13150,50,1,17238223,3508,-17.87,6.90,12,4.14,-1139.00,2951.00,32750,20241024,-37.86,8280,20240624,145.77,32750,-37.86,20241024,8280,145.77,20240624,32750,-37.86,20241024,8280,145.77,20240624,0.75,N,226950,500,86 억,,451417,N,N,5,N,00,N +20241120,131016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21750,2400,2,12.40,12698768170,618276,78.44,19300,21850,18800,25150,13550,19350,20539.57,2.62,0,-119297,20850,20100,18600,17850,16350,20475,18225,86,5800,500,13150,50,1,17238223,3749,-19.10,7.37,12,3.59,-1139.00,2951.00,32750,20241024,-33.59,8280,20240624,162.68,32750,-33.59,20241024,8280,162.68,20240624,32750,-33.59,20241024,8280,162.68,20240624,0.75,N,226950,500,86 억,,451417,N,N,5,N,00,N +20241120,121014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21200,1850,2,9.56,9293878820,460372,58.40,19300,21250,18800,25150,13550,19350,20188.31,2.62,0,-84788,20850,20100,18600,17850,16350,20475,18225,86,5800,500,13150,50,1,17238223,3655,-18.61,7.18,12,2.67,-1139.00,2951.00,32750,20241024,-35.27,8280,20240624,156.04,32750,-35.27,20241024,8280,156.04,20240624,32750,-35.27,20241024,8280,156.04,20240624,0.75,N,226950,500,86 억,,451417,N,N,5,N,00,N +20241120,111016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20300,950,2,4.91,6577403520,330354,41.91,19300,20650,18800,25150,13550,19350,19910.68,2.62,0,-59907,20850,20100,18600,17850,16350,20475,18225,86,5800,500,13150,50,1,17238223,3499,-17.82,6.88,12,1.92,-1139.00,2951.00,32750,20241024,-38.02,8280,20240624,145.17,32750,-38.02,20241024,8280,145.17,20240624,32750,-38.02,20241024,8280,145.17,20240624,0.75,N,226950,500,86 억,,451417,N,N,5,N,00,N +20241120,101013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19750,400,2,2.07,4545096250,229848,29.16,19300,20600,18800,25150,13550,19350,19774.91,2.62,0,-44185,20850,20100,18600,17850,16350,20475,18225,86,5800,500,13150,10,1,17238223,3405,-17.34,6.69,12,1.33,-1139.00,2951.00,32750,20241024,-39.69,8280,20240624,138.53,32750,-39.69,20241024,8280,138.53,20240624,32750,-39.69,20241024,8280,138.53,20240624,0.75,N,226950,500,86 억,,451417,N,N,5,N,00,N +20241120,091013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19640,290,2,1.50,1065892160,55279,7.01,19300,19670,18800,25150,13550,19350,19281.67,2.62,0,-9308,20850,20100,18600,17850,16350,20475,18225,86,5800,500,13150,10,1,17238223,3386,-17.24,6.66,12,0.32,-1139.00,2951.00,32750,20241024,-40.03,8280,20240624,137.20,32750,-40.03,20241024,8280,137.20,20240624,32750,-40.03,20241024,8280,137.20,20240624,0.75,N,226950,500,86 억,,451417,N,N,5,N,00,N 20241119,160918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19350,1800,2,10.26,14603221890,786383,33.20,17570,19350,17100,22800,12290,17550,18567.95,2.57,0,8443,22630,20090,17610,15070,12590,18850,13830,86,5250,500,11930,10,1,17238223,3336,-16.99,6.56,12,4.56,-1139.00,2951.00,32750,20241024,-40.92,8280,20240624,133.70,32750,-40.92,20241024,8280,133.70,20240624,32750,-40.92,20241024,8280,133.70,20240624,0.75,N,226950,500,86 억,,443229,N,N,5,N,00,N 20241119,150932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19150,1600,2,9.12,13749459340,742057,31.33,17570,19200,17100,22800,12290,17550,18528.87,2.57,0,6502,22630,20090,17610,15070,12590,18850,13830,86,5250,500,11930,10,1,17238223,3301,-16.81,6.49,12,4.30,-1139.00,2951.00,32750,20241024,-41.53,8280,20240624,131.28,32750,-41.53,20241024,8280,131.28,20240624,32750,-41.53,20241024,8280,131.28,20240624,0.75,N,226950,500,86 억,,443229,N,N,57,N,00,N 20241119,140931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18770,1220,2,6.95,12289549210,665059,28.08,17570,19200,17100,22800,12290,17550,18478.91,2.57,0,-15897,22630,20090,17610,15070,12590,18850,13830,86,5250,500,11930,10,1,17238223,3236,-16.48,6.36,12,3.86,-1139.00,2951.00,32750,20241024,-42.69,8280,20240624,126.69,32750,-42.69,20241024,8280,126.69,20240624,32750,-42.69,20241024,8280,126.69,20240624,0.75,N,226950,500,86 억,,443229,N,N,57,N,00,N diff --git a/227100/price/prices-20241101.csv b/227100/price/prices-20241101.csv index e2470c575bfa..317f1ff2107f 100644 --- a/227100/price/prices-20241101.csv +++ b/227100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1045,-53,5,-4.83,472895163,446415,124.98,1098,1123,1012,1427,769,1098,1059.41,0.24,0,-29902,1170,1134,1084,1048,998,1152,1066,96,329,500,740,1,1,19214182,201,-0.41,1.01,12,2.32,-2570.00,1030.00,4600,20231228,-77.28,482,20240828,116.80,3975,-73.71,20240105,482,116.80,20240828,4600,-77.28,20231228,482,116.80,20240828,0.00,N,227100,500,96 억,,45466,N,N,0,N,00,N +20241120,151012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1051,-47,5,-4.28,450358132,424867,118.95,1098,1123,1012,1427,769,1098,1060.00,0.24,0,-23029,1170,1134,1084,1048,998,1152,1066,96,329,500,740,1,1,19214182,202,-0.41,1.02,12,2.21,-2570.00,1030.00,4600,20231228,-77.15,482,20240828,118.05,3975,-73.56,20240105,482,118.05,20240828,4600,-77.15,20231228,482,118.05,20240828,0.00,N,227100,500,96 억,,45466,N,N,0,N,00,N +20241120,141014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1056,-42,5,-3.83,298457877,278878,78.07,1098,1123,1048,1427,769,1098,1070.21,0.24,0,-15841,1170,1134,1084,1048,998,1152,1066,96,329,500,740,1,1,19214182,203,-0.41,1.03,12,1.45,-2570.00,1030.00,4600,20231228,-77.04,482,20240828,119.09,3975,-73.43,20240105,482,119.09,20240828,4600,-77.04,20231228,482,119.09,20240828,0.00,N,227100,500,96 억,,45466,N,N,0,N,00,N +20241120,131016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1078,-20,5,-1.82,260255025,243127,68.07,1098,1123,1048,1427,769,1098,1070.45,0.24,0,-13293,1170,1134,1084,1048,998,1152,1066,96,329,500,740,1,1,19214182,207,-0.42,1.05,12,1.27,-2570.00,1030.00,4600,20231228,-76.57,482,20240828,123.65,3975,-72.88,20240105,482,123.65,20240828,4600,-76.57,20231228,482,123.65,20240828,0.00,N,227100,500,96 억,,45466,N,N,0,N,00,N +20241120,121014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1065,-33,5,-3.01,202144976,188691,52.83,1098,1123,1048,1427,769,1098,1071.30,0.24,0,-8637,1170,1134,1084,1048,998,1152,1066,96,329,500,740,1,1,19214182,205,-0.41,1.03,12,0.98,-2570.00,1030.00,4600,20231228,-76.85,482,20240828,120.95,3975,-73.21,20240105,482,120.95,20240828,4600,-76.85,20231228,482,120.95,20240828,0.00,N,227100,500,96 억,,45466,N,N,0,N,00,N +20241120,111016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1073,-25,5,-2.28,136504920,126622,35.45,1098,1123,1055,1427,769,1098,1078.05,0.24,0,-6979,1170,1134,1084,1048,998,1152,1066,96,329,500,740,1,1,19214182,206,-0.42,1.04,12,0.66,-2570.00,1030.00,4600,20231228,-76.67,482,20240828,122.61,3975,-73.01,20240105,482,122.61,20240828,4600,-76.67,20231228,482,122.61,20240828,0.00,N,227100,500,96 억,,45466,N,N,0,N,00,N +20241120,101013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1074,-24,5,-2.19,82113186,75850,21.24,1098,1123,1055,1427,769,1098,1082.57,0.24,0,-900,1170,1134,1084,1048,998,1152,1066,96,329,500,740,1,1,19214182,206,-0.42,1.04,12,0.39,-2570.00,1030.00,4600,20231228,-76.65,482,20240828,122.82,3975,-72.98,20240105,482,122.82,20240828,4600,-76.65,20231228,482,122.82,20240828,0.00,N,227100,500,96 억,,45466,N,N,0,N,00,N +20241120,091013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1102,4,2,0.36,23886692,21632,6.06,1098,1123,1087,1427,769,1098,1104.23,0.24,0,-4883,1170,1134,1084,1048,998,1152,1066,96,329,500,740,1,1,19214182,212,-0.43,1.07,12,0.11,-2570.00,1030.00,4600,20231228,-76.04,482,20240828,128.63,3975,-72.28,20240105,482,128.63,20240828,4600,-76.04,20231228,482,128.63,20240828,0.00,N,227100,500,96 억,,45466,N,N,0,N,00,N 20241119,160918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1098,46,2,4.37,367435570,346447,112.20,1053,1120,1034,1367,737,1052,1060.57,0.24,0,-213,1170,1110,1060,1000,950,1141,1031,96,315,500,710,1,1,19214182,211,-0.43,1.07,12,1.80,-2570.00,1030.00,4600,20231228,-76.13,482,20240828,127.80,3975,-72.38,20240105,482,127.80,20240828,4600,-76.13,20231228,482,127.80,20240828,0.00,N,227100,500,96 억,,45699,N,N,0,N,00,N 20241119,150932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1060,8,2,0.76,270945283,257835,83.50,1053,1074,1034,1367,737,1052,1050.85,0.24,0,-11788,1170,1110,1060,1000,950,1141,1031,96,315,500,710,1,1,19214182,204,-0.41,1.03,12,1.34,-2570.00,1030.00,4600,20231228,-76.96,482,20240828,119.92,3975,-73.33,20240105,482,119.92,20240828,4600,-76.96,20231228,482,119.92,20240828,0.00,N,227100,500,96 억,,45699,N,N,0,N,00,N 20241119,140931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1049,-3,5,-0.29,229433335,218193,70.66,1053,1074,1034,1367,737,1052,1051.52,0.24,0,-9334,1170,1110,1060,1000,950,1141,1031,96,315,500,710,1,1,19214182,202,-0.41,1.02,12,1.14,-2570.00,1030.00,4600,20231228,-77.20,482,20240828,117.63,3975,-73.61,20240105,482,117.63,20240828,4600,-77.20,20231228,482,117.63,20240828,0.00,N,227100,500,96 억,,45699,N,N,0,N,00,N diff --git a/227420/price/prices-20241101.csv b/227420/price/prices-20241101.csv index 41e519208d05..d1f94088267d 100644 --- a/227420/price/prices-20241101.csv +++ b/227420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160959,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231113,0.00,1808,20231113,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241120,151012,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231113,0.00,1808,20231113,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241120,141014,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231113,0.00,1808,20231113,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241120,131016,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231113,0.00,1808,20231113,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241120,121014,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231113,0.00,1808,20231113,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241120,111017,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231113,0.00,1808,20231113,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241120,101013,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231113,0.00,1808,20231113,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20241120,091014,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231113,0.00,1808,20231113,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20241119,160918,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,82,907,500,0,1,1,16444510,297,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231110,0.00,1808,20231110,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,82 억,,0,N,N,0,N,00,N 20241119,150932,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,82,907,500,0,1,1,16444510,297,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231110,0.00,1808,20231110,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,82 억,,0,N,N,0,N,00,N 20241119,140932,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,82,907,500,0,1,1,16444510,297,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231110,0.00,1808,20231110,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,82 억,,0,N,N,0,N,00,N diff --git a/227610/price/prices-20241101.csv b/227610/price/prices-20241101.csv index 75813fd3a9d4..c515ad3b05a7 100644 --- a/227610/price/prices-20241101.csv +++ b/227610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1261,16,2,1.29,112184609,88625,29.18,1245,1325,1222,1618,872,1245,1265.83,0.00,0,-1656,1327,1286,1238,1197,1149,1306,1217,178,373,500,890,1,1,35583547,449,-157.62,1.42,12,0.25,-8.00,891.00,2625,20231115,-51.96,1096,20241115,15.05,2140,-41.07,20240221,1096,15.05,20241115,2555,-50.65,20231123,1096,15.05,20241115,0.25,N,227610,500,177 억,,0,N,N,0,N,00,N +20241120,151012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1282,37,2,2.97,106017336,83755,27.58,1245,1325,1222,1618,872,1245,1265.80,0.00,0,-3034,1327,1286,1238,1197,1149,1306,1217,178,373,500,890,1,1,35583547,456,-160.25,1.44,12,0.24,-8.00,891.00,2625,20231115,-51.16,1096,20241115,16.97,2140,-40.09,20240221,1096,16.97,20241115,2555,-49.82,20231123,1096,16.97,20241115,0.25,N,227610,500,177 억,,0,N,N,0,N,00,N +20241120,141014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1256,11,2,0.88,46782399,37688,12.41,1245,1265,1222,1618,872,1245,1241.31,0.00,0,-6334,1327,1286,1238,1197,1149,1306,1217,178,373,500,890,1,1,35583547,447,-157.00,1.41,12,0.11,-8.00,891.00,2625,20231115,-52.15,1096,20241115,14.60,2140,-41.31,20240221,1096,14.60,20241115,2555,-50.84,20231123,1096,14.60,20241115,0.25,N,227610,500,177 억,,0,N,N,0,N,00,N +20241120,131016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1239,-6,5,-0.48,35192391,28476,9.38,1245,1250,1222,1618,872,1245,1235.86,0.00,0,-4330,1327,1286,1238,1197,1149,1306,1217,178,373,500,890,1,1,35583547,441,-154.88,1.39,12,0.08,-8.00,891.00,2625,20231115,-52.80,1096,20241115,13.05,2140,-42.10,20240221,1096,13.05,20241115,2555,-51.51,20231123,1096,13.05,20241115,0.25,N,227610,500,177 억,,0,N,N,0,N,00,N +20241120,121014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1244,-1,5,-0.08,27102898,21975,7.24,1245,1245,1222,1618,872,1245,1233.35,0.00,0,-2920,1327,1286,1238,1197,1149,1306,1217,178,373,500,890,1,1,35583547,443,-155.50,1.40,12,0.06,-8.00,891.00,2625,20231115,-52.61,1096,20241115,13.50,2140,-41.87,20240221,1096,13.50,20241115,2555,-51.31,20231123,1096,13.50,20241115,0.25,N,227610,500,177 억,,0,N,N,0,N,00,N +20241120,111017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1232,-13,5,-1.04,23267130,18876,6.21,1245,1245,1222,1618,872,1245,1232.63,0.00,0,-2669,1327,1286,1238,1197,1149,1306,1217,178,373,500,890,1,1,35583547,438,-154.00,1.38,12,0.05,-8.00,891.00,2625,20231115,-53.07,1096,20241115,12.41,2140,-42.43,20240221,1096,12.41,20241115,2555,-51.78,20231123,1096,12.41,20241115,0.25,N,227610,500,177 억,,0,N,N,0,N,00,N +20241120,101014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,-5,5,-0.40,15541159,12590,4.15,1245,1245,1222,1618,872,1245,1234.41,0.00,0,-1220,1327,1286,1238,1197,1149,1306,1217,178,373,500,890,1,1,35583547,441,-155.00,1.39,12,0.04,-8.00,891.00,2625,20231115,-52.76,1096,20241115,13.14,2140,-42.06,20240221,1096,13.14,20241115,2555,-51.47,20231123,1096,13.14,20241115,0.25,N,227610,500,177 억,,0,N,N,0,N,00,N +20241120,091014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1236,-9,5,-0.72,1653525,1340,0.44,1245,1245,1229,1618,872,1245,1233.97,0.00,0,686,1327,1286,1238,1197,1149,1306,1217,178,373,500,890,1,1,35583547,440,-154.50,1.39,12,0.00,-8.00,891.00,2625,20231115,-52.91,1096,20241115,12.77,2140,-42.24,20240221,1096,12.77,20241115,2555,-51.62,20231123,1096,12.77,20241115,0.25,N,227610,500,177 억,,0,N,N,0,N,00,N 20241119,160919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1245,50,2,4.18,373672606,303727,341.98,1198,1279,1190,1553,837,1195,1230.29,0.00,0,49593,1247,1221,1198,1172,1149,1209,1160,178,358,500,860,1,1,35583547,443,-155.62,1.40,12,0.85,-8.00,891.00,2625,20231115,-52.57,1096,20241115,13.59,2140,-41.82,20240221,1096,13.59,20241115,2555,-51.27,20231123,1096,13.59,20241115,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N 20241119,150932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1262,67,2,5.61,364073672,296052,333.34,1198,1279,1190,1553,837,1195,1229.76,0.00,0,49559,1247,1221,1198,1172,1149,1209,1160,178,358,500,860,1,1,35583547,449,-157.75,1.42,12,0.83,-8.00,891.00,2625,20231115,-51.92,1096,20241115,15.15,2140,-41.03,20240221,1096,15.15,20241115,2555,-50.61,20231123,1096,15.15,20241115,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N 20241119,140932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1239,44,2,3.68,313782793,255956,288.20,1198,1279,1190,1553,837,1195,1225.92,0.00,0,33827,1247,1221,1198,1172,1149,1209,1160,178,358,500,860,1,1,35583547,441,-154.88,1.39,12,0.72,-8.00,891.00,2625,20231115,-52.80,1096,20241115,13.05,2140,-42.10,20240221,1096,13.05,20241115,2555,-51.51,20231123,1096,13.05,20241115,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N diff --git a/227840/price/prices-20241101.csv b/227840/price/prices-20241101.csv index ac7e37253283..2a3599f86012 100644 --- a/227840/price/prices-20241101.csv +++ b/227840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,160959,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10560,30,2,0.28,59838720,5691,45.08,10530,10590,10490,13680,7380,10530,10514.62,2.67,0,610,10863,10696,10583,10416,10303,10640,10360,455,3150,5000,7580,10,1,9100836,961,3.29,0.36,12,0.06,3205.00,29424.00,11810,20240508,-10.58,10100,20240806,4.55,11810,-10.58,20240508,10100,4.55,20240806,11810,-10.58,20240508,10100,4.55,20240806,0.40,N,227840,5000,455 억,,243344,N,N,1,N,00,N +20241120,151013,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10530,0,3,0.00,58034190,5520,43.73,10530,10590,10490,13680,7380,10530,10513.44,2.67,0,606,10863,10696,10583,10416,10303,10640,10360,455,3150,5000,7580,10,1,9100836,958,3.29,0.36,12,0.06,3205.00,29424.00,11810,20240508,-10.84,10100,20240806,4.26,11810,-10.84,20240508,10100,4.26,20240806,11810,-10.84,20240508,10100,4.26,20240806,0.40,N,227840,5000,455 억,,243344,N,N,0,N,00,N +20241120,141014,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10540,10,2,0.09,55062990,5238,41.50,10530,10590,10490,13680,7380,10530,10512.22,2.67,0,604,10863,10696,10583,10416,10303,10640,10360,455,3150,5000,7580,10,1,9100836,959,3.29,0.36,12,0.06,3205.00,29424.00,11810,20240508,-10.75,10100,20240806,4.36,11810,-10.75,20240508,10100,4.36,20240806,11810,-10.75,20240508,10100,4.36,20240806,0.40,N,227840,5000,455 억,,243344,N,N,0,N,00,N +20241120,131017,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10550,20,2,0.19,51953560,4943,39.16,10530,10590,10490,13680,7380,10530,10510.53,2.67,0,555,10863,10696,10583,10416,10303,10640,10360,455,3150,5000,7580,10,1,9100836,960,3.29,0.36,12,0.05,3205.00,29424.00,11810,20240508,-10.67,10100,20240806,4.46,11810,-10.67,20240508,10100,4.46,20240806,11810,-10.67,20240508,10100,4.46,20240806,0.40,N,227840,5000,455 억,,243344,N,N,0,N,00,N +20241120,121015,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10520,-10,5,-0.09,50677240,4822,38.20,10530,10590,10490,13680,7380,10530,10509.59,2.67,0,555,10863,10696,10583,10416,10303,10640,10360,455,3150,5000,7580,10,1,9100836,957,3.28,0.36,12,0.05,3205.00,29424.00,11810,20240508,-10.92,10100,20240806,4.16,11810,-10.92,20240508,10100,4.16,20240806,11810,-10.92,20240508,10100,4.16,20240806,0.40,N,227840,5000,455 억,,243344,N,N,0,N,00,N +20241120,111017,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10530,0,3,0.00,41502410,3949,31.28,10530,10590,10490,13680,7380,10530,10509.60,2.67,0,519,10863,10696,10583,10416,10303,10640,10360,455,3150,5000,7580,10,1,9100836,958,3.29,0.36,12,0.04,3205.00,29424.00,11810,20240508,-10.84,10100,20240806,4.26,11810,-10.84,20240508,10100,4.26,20240806,11810,-10.84,20240508,10100,4.26,20240806,0.40,N,227840,5000,455 억,,243344,N,N,0,N,00,N +20241120,101014,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10540,10,2,0.09,37801790,3597,28.50,10530,10590,10490,13680,7380,10530,10509.25,2.67,0,526,10863,10696,10583,10416,10303,10640,10360,455,3150,5000,7580,10,1,9100836,959,3.29,0.36,12,0.04,3205.00,29424.00,11810,20240508,-10.75,10100,20240806,4.36,11810,-10.75,20240508,10100,4.36,20240806,11810,-10.75,20240508,10100,4.36,20240806,0.40,N,227840,5000,455 억,,243344,N,N,0,N,00,N +20241120,091014,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10520,-10,5,-0.09,7476660,710,5.62,10530,10590,10520,13680,7380,10530,10530.51,2.67,0,-46,10863,10696,10583,10416,10303,10640,10360,455,3150,5000,7580,10,1,9100836,957,3.28,0.36,12,0.01,3205.00,29424.00,11810,20240508,-10.92,10100,20240806,4.16,11810,-10.92,20240508,10100,4.16,20240806,11810,-10.92,20240508,10100,4.16,20240806,0.40,N,227840,5000,455 억,,243344,N,N,0,N,00,N 20241119,160919,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10530,-90,5,-0.85,131491450,12471,66.34,10620,10750,10470,13800,7440,10620,10543.87,2.67,0,501,10760,10690,10610,10540,10460,10725,10575,455,3180,5000,7640,10,1,9100836,958,3.29,0.36,12,0.14,3205.00,29424.00,11810,20240508,-10.84,10100,20240806,4.26,11810,-10.84,20240508,10100,4.26,20240806,11810,-10.84,20240508,10100,4.26,20240806,0.40,N,227840,5000,455 억,,243375,N,N,0,N,00,N 20241119,150933,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10530,-90,5,-0.85,86921750,8226,43.76,10620,10750,10520,13800,7440,10620,10566.71,2.67,0,-261,10760,10690,10610,10540,10460,10725,10575,455,3180,5000,7640,10,1,9100836,958,3.29,0.36,12,0.09,3205.00,29424.00,11810,20240508,-10.84,10100,20240806,4.26,11810,-10.84,20240508,10100,4.26,20240806,11810,-10.84,20240508,10100,4.26,20240806,0.40,N,227840,5000,455 억,,243375,N,N,0,N,00,N 20241119,140932,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10560,-60,5,-0.56,44790080,4229,22.49,10620,10750,10540,13800,7440,10620,10591.18,2.67,0,-527,10760,10690,10610,10540,10460,10725,10575,455,3180,5000,7640,10,1,9100836,961,3.29,0.36,12,0.05,3205.00,29424.00,11810,20240508,-10.58,10100,20240806,4.55,11810,-10.58,20240508,10100,4.55,20240806,11810,-10.58,20240508,10100,4.55,20240806,0.40,N,227840,5000,455 억,,243375,N,N,0,N,00,N diff --git a/227950/price/prices-20241101.csv b/227950/price/prices-20241101.csv index ec16ba48a78b..aa9689287029 100644 --- a/227950/price/prices-20241101.csv +++ b/227950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,505,51,2,11.23,2540852189,4992271,2361.28,450,545,448,590,318,454,508.96,0.69,0,35247,478,466,459,447,440,462,443,104,136,100,320,1,1,103575530,523,4.86,0.47,12,4.82,104.00,1074.00,849,20240314,-40.52,405,20241028,24.69,849,-40.52,20240314,405,24.69,20241028,849,-40.52,20240314,405,24.69,20241028,1.09,N,227950,100,103 억,,713378,N,N,0,N,00,N +20241120,151013,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,503,49,2,10.79,2504686720,4920253,2327.22,450,545,448,590,318,454,509.06,0.69,0,39967,478,466,459,447,440,462,443,104,136,100,320,1,1,103575530,521,4.84,0.47,12,4.75,104.00,1074.00,849,20240314,-40.75,405,20241028,24.20,849,-40.75,20240314,405,24.20,20241028,849,-40.75,20240314,405,24.20,20241028,1.09,N,227950,100,103 억,,713378,N,N,0,N,00,N +20241120,141015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,500,46,2,10.13,2377315165,4666317,2207.11,450,545,448,590,318,454,509.46,0.69,0,37071,478,466,459,447,440,462,443,104,136,100,320,1,1,103575530,518,4.81,0.47,12,4.51,104.00,1074.00,849,20240314,-41.11,405,20241028,23.46,849,-41.11,20240314,405,23.46,20241028,849,-41.11,20240314,405,23.46,20241028,1.09,N,227950,100,103 억,,713378,N,N,0,N,00,N +20241120,131017,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,499,45,2,9.91,2293788235,4497588,2127.30,450,545,448,590,318,454,510.00,0.69,0,8431,478,466,459,447,440,462,443,104,136,100,320,1,1,103575530,517,4.80,0.46,12,4.34,104.00,1074.00,849,20240314,-41.22,405,20241028,23.21,849,-41.22,20240314,405,23.21,20241028,849,-41.22,20240314,405,23.21,20241028,1.09,N,227950,100,103 억,,713378,N,N,0,N,00,N +20241120,121015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,502,48,2,10.57,2136910578,4181021,1977.57,450,545,448,590,318,454,511.10,0.69,0,-33964,478,466,459,447,440,462,443,104,136,100,320,1,1,103575530,520,4.83,0.47,12,4.04,104.00,1074.00,849,20240314,-40.87,405,20241028,23.95,849,-40.87,20240314,405,23.95,20241028,849,-40.87,20240314,405,23.95,20241028,1.09,N,227950,100,103 억,,713378,N,N,0,N,00,N +20241120,111018,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,502,48,2,10.57,2009183832,3926656,1857.26,450,545,448,590,318,454,511.68,0.69,0,-34377,478,466,459,447,440,462,443,104,136,100,320,1,1,103575530,520,4.83,0.47,12,3.79,104.00,1074.00,849,20240314,-40.87,405,20241028,23.95,849,-40.87,20240314,405,23.95,20241028,849,-40.87,20240314,405,23.95,20241028,1.09,N,227950,100,103 억,,713378,N,N,0,N,00,N +20241120,101014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,512,58,2,12.78,1580675221,3085932,1459.61,450,545,448,590,318,454,512.22,0.69,0,-50941,478,466,459,447,440,462,443,104,136,100,320,1,1,103575530,530,4.92,0.48,12,2.98,104.00,1074.00,849,20240314,-39.69,405,20241028,26.42,849,-39.69,20240314,405,26.42,20241028,849,-39.69,20240314,405,26.42,20241028,1.09,N,227950,100,103 억,,713378,N,N,0,N,00,N +20241120,091014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,455,1,2,0.22,13679648,30405,14.38,450,455,448,590,318,454,449.91,0.69,0,5577,478,466,459,447,440,462,443,104,136,100,320,1,1,103575530,471,4.38,0.42,12,0.03,104.00,1074.00,849,20240314,-46.41,405,20241028,12.35,849,-46.41,20240314,405,12.35,20241028,849,-46.41,20240314,405,12.35,20241028,1.09,N,227950,100,103 억,,713378,N,N,0,N,00,N 20241119,160919,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,454,-10,5,-2.16,93517037,203254,41.02,471,471,452,603,325,464,460.10,0.70,0,-14323,505,484,468,447,431,495,458,104,139,100,330,1,1,103575530,470,4.37,0.42,12,0.20,104.00,1074.00,849,20240314,-46.53,405,20241028,12.10,849,-46.53,20240314,405,12.10,20241028,849,-46.53,20240314,405,12.10,20241028,1.08,N,227950,100,103 억,,727701,N,N,0,N,00,N 20241119,150933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,458,-6,5,-1.29,89624330,194705,39.30,471,471,452,603,325,464,460.31,0.70,0,-17389,505,484,468,447,431,495,458,104,139,100,330,1,1,103575530,474,4.40,0.43,12,0.19,104.00,1074.00,849,20240314,-46.05,405,20241028,13.09,849,-46.05,20240314,405,13.09,20241028,849,-46.05,20240314,405,13.09,20241028,1.08,N,227950,100,103 억,,727701,N,N,0,N,00,N 20241119,140932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,455,-9,5,-1.94,86022525,186817,37.71,471,471,452,603,325,464,460.46,0.70,0,-17323,505,484,468,447,431,495,458,104,139,100,330,1,1,103575530,471,4.38,0.42,12,0.18,104.00,1074.00,849,20240314,-46.41,405,20241028,12.35,849,-46.41,20240314,405,12.35,20241028,849,-46.41,20240314,405,12.35,20241028,1.08,N,227950,100,103 억,,727701,N,N,0,N,00,N diff --git a/228340/price/prices-20241101.csv b/228340/price/prices-20241101.csv index 7c8b4f4c25c9..aafecd70e7fc 100644 --- a/228340/price/prices-20241101.csv +++ b/228340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161000,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1820,30,2,1.68,13134277,7283,52.66,1790,1820,1782,2325,1253,1790,1796.86,0.50,0,75,1822,1806,1794,1778,1766,1814,1786,100,535,500,1250,1,1,20000000,364,7.05,0.28,12,0.04,258.00,6404.00,2920,20231121,-37.67,1782,20241120,2.13,2705,-32.72,20240403,1782,2.13,20241120,2920,-37.67,20231121,1782,2.13,20241120,0.07,N,228340,500,100 억,,100178,N,N,0,N,00,N +20241120,151013,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1797,7,2,0.39,8750241,4872,35.23,1790,1820,1782,2325,1253,1790,1796.03,0.50,0,78,1822,1806,1794,1778,1766,1814,1786,100,535,500,1250,1,1,20000000,359,6.97,0.28,12,0.02,258.00,6404.00,2920,20231121,-38.46,1782,20241120,0.84,2705,-33.57,20240403,1782,0.84,20241120,2920,-38.46,20231121,1782,0.84,20241120,0.07,N,228340,500,100 억,,100178,N,N,0,N,00,N +20241120,141015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1805,15,2,0.84,5677961,3154,22.81,1790,1820,1790,2325,1253,1790,1800.24,0.50,0,80,1822,1806,1794,1778,1766,1814,1786,100,535,500,1250,1,1,20000000,361,7.00,0.28,12,0.02,258.00,6404.00,2920,20231121,-38.18,1782,20241119,1.29,2705,-33.27,20240403,1782,1.29,20241119,2920,-38.18,20231121,1782,1.29,20241119,0.07,N,228340,500,100 억,,100178,N,N,0,N,00,N +20241120,131017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1805,15,2,0.84,5631033,3128,22.62,1790,1820,1790,2325,1253,1790,1800.20,0.50,0,80,1822,1806,1794,1778,1766,1814,1786,100,535,500,1250,1,1,20000000,361,7.00,0.28,12,0.02,258.00,6404.00,2920,20231121,-38.18,1782,20241119,1.29,2705,-33.27,20240403,1782,1.29,20241119,2920,-38.18,20231121,1782,1.29,20241119,0.07,N,228340,500,100 억,,100178,N,N,0,N,00,N +20241120,121015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,30,2,1.68,5625620,3125,22.60,1790,1820,1790,2325,1253,1790,1800.20,0.50,0,80,1822,1806,1794,1778,1766,1814,1786,100,535,500,1250,1,1,20000000,364,7.05,0.28,12,0.02,258.00,6404.00,2920,20231121,-37.67,1782,20241119,2.13,2705,-32.72,20240403,1782,2.13,20241119,2920,-37.67,20231121,1782,2.13,20241119,0.07,N,228340,500,100 억,,100178,N,N,0,N,00,N +20241120,111018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,30,2,1.68,5563740,3091,22.35,1790,1820,1790,2325,1253,1790,1799.98,0.50,0,80,1822,1806,1794,1778,1766,1814,1786,100,535,500,1250,1,1,20000000,364,7.05,0.28,12,0.02,258.00,6404.00,2920,20231121,-37.67,1782,20241119,2.13,2705,-32.72,20240403,1782,2.13,20241119,2920,-37.67,20231121,1782,2.13,20241119,0.07,N,228340,500,100 억,,100178,N,N,0,N,00,N +20241120,101014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1807,17,2,0.95,2687777,1490,10.77,1790,1807,1790,2325,1253,1790,1803.88,0.50,0,135,1822,1806,1794,1778,1766,1814,1786,100,535,500,1250,1,1,20000000,361,7.00,0.28,12,0.01,258.00,6404.00,2920,20231121,-38.12,1782,20241119,1.40,2705,-33.20,20240403,1782,1.40,20241119,2920,-38.12,20231121,1782,1.40,20241119,0.07,N,228340,500,100 억,,100178,N,N,0,N,00,N +20241120,091015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1800,10,2,0.56,521360,291,2.10,1790,1800,1790,2325,1253,1790,1791.62,0.50,0,135,1822,1806,1794,1778,1766,1814,1786,100,535,500,1250,1,1,20000000,360,6.98,0.28,12,0.00,258.00,6404.00,2920,20231121,-38.36,1782,20241119,1.01,2705,-33.46,20240403,1782,1.01,20241119,2920,-38.36,20231121,1782,1.01,20241119,0.07,N,228340,500,100 억,,100178,N,N,0,N,00,N 20241119,160919,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1790,-12,5,-0.67,24776428,13830,88.86,1782,1810,1782,2340,1262,1802,1791.50,0.51,0,-586,1854,1828,1815,1789,1776,1821,1782,100,538,500,1260,1,1,20000000,358,6.94,0.28,12,0.07,258.00,6404.00,2920,20231121,-38.70,1782,20241119,0.45,2705,-33.83,20240403,1782,0.45,20241119,2920,-38.70,20231121,1782,0.45,20241119,0.07,N,228340,500,100 억,,102909,N,N,0,N,00,N 20241119,150933,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1795,-7,5,-0.39,22877563,12770,82.05,1782,1810,1782,2340,1262,1802,1791.51,0.51,0,36,1854,1828,1815,1789,1776,1821,1782,100,538,500,1260,1,1,20000000,359,6.96,0.28,12,0.06,258.00,6404.00,2920,20231121,-38.53,1782,20241119,0.73,2705,-33.64,20240403,1782,0.73,20241119,2920,-38.53,20231121,1782,0.73,20241119,0.07,N,228340,500,100 억,,102909,N,N,0,N,00,N 20241119,140933,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1804,2,2,0.11,22404123,12507,80.36,1782,1810,1782,2340,1262,1802,1791.33,0.51,0,251,1854,1828,1815,1789,1776,1821,1782,100,538,500,1260,1,1,20000000,361,6.99,0.28,12,0.06,258.00,6404.00,2920,20231121,-38.22,1782,20241119,1.23,2705,-33.31,20240403,1782,1.23,20241119,2920,-38.22,20231121,1782,1.23,20241119,0.07,N,228340,500,100 억,,102909,N,N,0,N,00,N diff --git a/228670/price/prices-20241101.csv b/228670/price/prices-20241101.csv index 9486dcb8fd67..5fe7bc3aec86 100644 --- a/228670/price/prices-20241101.csv +++ b/228670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6640,-50,5,-0.75,191675480,29041,77.19,6630,6770,6520,8690,4690,6690,6600.17,11.73,0,-608,6903,6796,6673,6566,6443,6735,6505,77,2000,500,4680,10,1,15495254,1029,-47.77,0.81,12,0.19,-139.00,8212.00,25700,20231121,-74.16,6140,20241115,8.14,25100,-73.55,20240109,6140,8.14,20241115,25700,-74.16,20231121,6140,8.14,20241115,4.11,N,228670,500,77 억,,1817180,N,N,11,N,00,N +20241120,151013,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6630,-60,5,-0.90,176135100,26700,70.97,6630,6770,6520,8690,4690,6690,6596.82,11.73,0,153,6903,6796,6673,6566,6443,6735,6505,77,2000,500,4680,10,1,15495254,1027,-47.70,0.81,12,0.17,-139.00,8212.00,25700,20231121,-74.20,6140,20241115,7.98,25100,-73.59,20240109,6140,7.98,20241115,25700,-74.20,20231121,6140,7.98,20241115,4.11,N,228670,500,77 억,,1817180,N,N,10,N,00,N +20241120,141015,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6580,-110,5,-1.64,158733610,24073,63.99,6630,6770,6520,8690,4690,6690,6593.84,11.73,0,168,6903,6796,6673,6566,6443,6735,6505,77,2000,500,4680,10,1,15495254,1020,-47.34,0.80,12,0.16,-139.00,8212.00,25700,20231121,-74.40,6140,20241115,7.17,25100,-73.78,20240109,6140,7.17,20241115,25700,-74.40,20231121,6140,7.17,20241115,4.11,N,228670,500,77 억,,1817180,N,N,10,N,00,N +20241120,131018,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6590,-100,5,-1.49,146588730,22230,59.09,6630,6770,6520,8690,4690,6690,6594.18,11.73,0,-651,6903,6796,6673,6566,6443,6735,6505,77,2000,500,4680,10,1,15495254,1021,-47.41,0.80,12,0.14,-139.00,8212.00,25700,20231121,-74.36,6140,20241115,7.33,25100,-73.75,20240109,6140,7.33,20241115,25700,-74.36,20231121,6140,7.33,20241115,4.11,N,228670,500,77 억,,1817180,N,N,10,N,00,N +20241120,121015,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6560,-130,5,-1.94,119521520,18109,48.13,6630,6770,6520,8690,4690,6690,6600.12,11.73,0,-2672,6903,6796,6673,6566,6443,6735,6505,77,2000,500,4680,10,1,15495254,1016,-47.19,0.80,12,0.12,-139.00,8212.00,25700,20231121,-74.47,6140,20241115,6.84,25100,-73.86,20240109,6140,6.84,20241115,25700,-74.47,20231121,6140,6.84,20241115,4.11,N,228670,500,77 억,,1817180,N,N,10,N,00,N +20241120,111018,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6570,-120,5,-1.79,102351830,15495,41.19,6630,6770,6520,8690,4690,6690,6605.47,11.73,0,-3757,6903,6796,6673,6566,6443,6735,6505,77,2000,500,4680,10,1,15495254,1018,-47.27,0.80,12,0.10,-139.00,8212.00,25700,20231121,-74.44,6140,20241115,7.00,25100,-73.82,20240109,6140,7.00,20241115,25700,-74.44,20231121,6140,7.00,20241115,4.11,N,228670,500,77 억,,1817180,N,N,10,N,00,N +20241120,101015,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6580,-110,5,-1.64,80403420,12156,32.31,6630,6770,6520,8690,4690,6690,6614.30,11.73,0,-3637,6903,6796,6673,6566,6443,6735,6505,77,2000,500,4680,10,1,15495254,1020,-47.34,0.80,12,0.08,-139.00,8212.00,25700,20231121,-74.40,6140,20241115,7.17,25100,-73.78,20240109,6140,7.17,20241115,25700,-74.40,20231121,6140,7.17,20241115,4.11,N,228670,500,77 억,,1817180,N,N,10,N,00,N +20241120,091015,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6680,-10,5,-0.15,11211720,1682,4.47,6630,6770,6630,8690,4690,6690,6665.71,11.73,0,-626,6903,6796,6673,6566,6443,6735,6505,77,2000,500,4680,10,1,15495254,1035,-48.06,0.81,12,0.01,-139.00,8212.00,25700,20231121,-74.01,6140,20241115,8.79,25100,-73.39,20240109,6140,8.79,20241115,25700,-74.01,20231121,6140,8.79,20241115,4.11,N,228670,500,77 억,,1817180,N,N,10,N,00,N 20241119,160920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6690,0,3,0.00,250715880,37621,63.77,6700,6780,6550,8690,4690,6690,6664.22,11.75,0,-3786,6876,6782,6596,6502,6316,6830,6550,77,2000,500,4680,10,1,15495254,1037,-48.13,0.81,12,0.24,-139.00,8212.00,25700,20231121,-73.97,6140,20241115,8.96,25100,-73.35,20240109,6140,8.96,20241115,25700,-73.97,20231121,6140,8.96,20241115,4.18,N,228670,500,77 억,,1821045,N,N,10,N,00,N 20241119,150933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6680,-10,5,-0.15,235449000,35333,59.89,6700,6780,6550,8690,4690,6690,6663.71,11.75,0,-3525,6876,6782,6596,6502,6316,6830,6550,77,2000,500,4680,10,1,15495254,1035,-48.06,0.81,12,0.23,-139.00,8212.00,25700,20231121,-74.01,6140,20241115,8.79,25100,-73.39,20240109,6140,8.79,20241115,25700,-74.01,20231121,6140,8.79,20241115,4.18,N,228670,500,77 억,,1821045,N,N,30,N,00,N 20241119,140933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6660,-30,5,-0.45,214209640,32130,54.46,6700,6780,6550,8690,4690,6690,6666.97,11.75,0,-3809,6876,6782,6596,6502,6316,6830,6550,77,2000,500,4680,10,1,15495254,1032,-47.91,0.81,12,0.21,-139.00,8212.00,25700,20231121,-74.09,6140,20241115,8.47,25100,-73.47,20240109,6140,8.47,20241115,25700,-74.09,20231121,6140,8.47,20241115,4.18,N,228670,500,77 억,,1821045,N,N,30,N,00,N diff --git a/228760/price/prices-20241101.csv b/228760/price/prices-20241101.csv index 4aba86fa0a75..043dd4f5a160 100644 --- a/228760/price/prices-20241101.csv +++ b/228760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161001,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15800,580,2,3.81,2988714520,190758,218.22,15130,16090,15010,19780,10660,15220,15667.49,0.00,0,29876,15593,15406,15173,14986,14753,15500,15080,122,4560,500,10950,10,1,24362333,3849,-43.29,2.92,12,0.78,-365.00,5402.00,27950,20240110,-43.47,14240,20241115,10.96,27950,-43.47,20240110,14240,10.96,20241115,27950,-43.47,20240110,14240,10.96,20241115,1.52,N,228760,500,121 억,,0,N,N,164,N,00,N +20241120,151014,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15770,550,2,3.61,2768038440,176761,202.21,15130,16090,15010,19780,10660,15220,15659.79,0.00,0,30270,15593,15406,15173,14986,14753,15500,15080,122,4560,500,10950,10,1,24362333,3842,-43.21,2.92,12,0.73,-365.00,5402.00,27950,20240110,-43.58,14240,20241115,10.74,27950,-43.58,20240110,14240,10.74,20241115,27950,-43.58,20240110,14240,10.74,20241115,1.52,N,228760,500,121 억,,0,N,N,124,N,00,N +20241120,141015,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15930,710,2,4.66,2315240520,148052,169.37,15130,16090,15010,19780,10660,15220,15638.03,0.00,0,33520,15593,15406,15173,14986,14753,15500,15080,122,4560,500,10950,10,1,24362333,3881,-43.64,2.95,12,0.61,-365.00,5402.00,27950,20240110,-43.01,14240,20241115,11.87,27950,-43.01,20240110,14240,11.87,20241115,27950,-43.01,20240110,14240,11.87,20241115,1.52,N,228760,500,121 억,,0,N,N,124,N,00,N +20241120,131018,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15860,640,2,4.20,1615525090,104198,119.20,15130,15860,15010,19780,10660,15220,15504.38,0.00,0,28003,15593,15406,15173,14986,14753,15500,15080,122,4560,500,10950,10,1,24362333,3864,-43.45,2.94,12,0.43,-365.00,5402.00,27950,20240110,-43.26,14240,20241115,11.38,27950,-43.26,20240110,14240,11.38,20241115,27950,-43.26,20240110,14240,11.38,20241115,1.52,N,228760,500,121 억,,0,N,N,124,N,00,N +20241120,121016,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15710,490,2,3.22,1198663260,77778,88.98,15130,15800,15010,19780,10660,15220,15411.35,0.00,0,15589,15593,15406,15173,14986,14753,15500,15080,122,4560,500,10950,10,1,24362333,3827,-43.04,2.91,12,0.32,-365.00,5402.00,27950,20240110,-43.79,14240,20241115,10.32,27950,-43.79,20240110,14240,10.32,20241115,27950,-43.79,20240110,14240,10.32,20241115,1.52,N,228760,500,121 억,,0,N,N,124,N,00,N +20241120,111018,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15640,420,2,2.76,769309180,50298,57.54,15130,15650,15010,19780,10660,15220,15295.03,0.00,0,8036,15593,15406,15173,14986,14753,15500,15080,122,4560,500,10950,10,1,24362333,3810,-42.85,2.90,12,0.21,-365.00,5402.00,27950,20240110,-44.04,14240,20241115,9.83,27950,-44.04,20240110,14240,9.83,20241115,27950,-44.04,20240110,14240,9.83,20241115,1.52,N,228760,500,121 억,,0,N,N,124,N,00,N +20241120,101015,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15240,20,2,0.13,365953360,24112,27.58,15130,15340,15010,19780,10660,15220,15177.23,0.00,0,1625,15593,15406,15173,14986,14753,15500,15080,122,4560,500,10950,10,1,24362333,3713,-41.75,2.82,12,0.10,-365.00,5402.00,27950,20240110,-45.47,14240,20241115,7.02,27950,-45.47,20240110,14240,7.02,20241115,27950,-45.47,20240110,14240,7.02,20241115,1.52,N,228760,500,121 억,,0,N,N,124,N,00,N +20241120,091015,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15100,-120,5,-0.79,144102260,9550,10.92,15130,15230,15010,19780,10660,15220,15089.21,0.00,0,3452,15593,15406,15173,14986,14753,15500,15080,122,4560,500,10950,10,1,24362333,3679,-41.37,2.80,12,0.04,-365.00,5402.00,27950,20240110,-45.97,14240,20241115,6.04,27950,-45.97,20240110,14240,6.04,20241115,27950,-45.97,20240110,14240,6.04,20241115,1.52,N,228760,500,121 억,,0,N,N,124,N,00,N 20241119,160920,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15220,70,2,0.46,1314377230,87152,56.15,15150,15360,14940,19690,10610,15150,15081.43,0.00,0,2653,16536,15842,15306,14612,14076,16190,14960,122,4540,500,10900,10,1,24362333,3708,-41.70,2.82,12,0.36,-365.00,5402.00,27950,20240110,-45.55,14240,20241115,6.88,27950,-45.55,20240110,14240,6.88,20241115,27950,-45.55,20240110,14240,6.88,20241115,1.61,N,228760,500,121 억,,0,N,N,124,N,00,N 20241119,150934,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15210,60,2,0.40,1232460750,81751,52.67,15150,15360,14940,19690,10610,15150,15075.79,0.00,0,3376,16536,15842,15306,14612,14076,16190,14960,122,4540,500,10900,10,1,24362333,3706,-41.67,2.82,12,0.34,-365.00,5402.00,27950,20240110,-45.58,14240,20241115,6.81,27950,-45.58,20240110,14240,6.81,20241115,27950,-45.58,20240110,14240,6.81,20241115,1.61,N,228760,500,121 억,,0,N,N,237,N,00,N 20241119,140933,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15090,-60,5,-0.40,1051412280,69802,44.97,15150,15360,14940,19690,10610,15150,15062.78,0.00,0,-49,16536,15842,15306,14612,14076,16190,14960,122,4540,500,10900,10,1,24362333,3676,-41.34,2.79,12,0.29,-365.00,5402.00,27950,20240110,-46.01,14240,20241115,5.97,27950,-46.01,20240110,14240,5.97,20241115,27950,-46.01,20240110,14240,5.97,20241115,1.61,N,228760,500,121 억,,0,N,N,237,N,00,N diff --git a/228850/price/prices-20241101.csv b/228850/price/prices-20241101.csv index 2d5238bb2428..b5c3c4ab4bb1 100644 --- a/228850/price/prices-20241101.csv +++ b/228850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6480,-20,5,-0.31,41044430,6348,87.61,6550,6590,6420,8450,4550,6500,6465.73,2.06,0,-2187,6613,6556,6483,6426,6353,6565,6435,83,1950,500,4680,10,1,16591014,1075,5.49,0.42,12,0.04,1181.00,15443.00,9520,20231214,-31.93,6300,20241115,2.86,9430,-31.28,20240219,6300,2.86,20241115,9520,-31.93,20231214,6300,2.86,20241115,0.53,N,228850,500,82 억,,341349,N,N,0,N,00,N +20241120,151014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6470,-30,5,-0.46,39194200,6062,83.66,6550,6590,6420,8450,4550,6500,6465.56,2.06,0,-1942,6613,6556,6483,6426,6353,6565,6435,83,1950,500,4680,10,1,16591014,1073,5.48,0.42,12,0.04,1181.00,15443.00,9520,20231214,-32.04,6300,20241115,2.70,9430,-31.39,20240219,6300,2.70,20241115,9520,-32.04,20231214,6300,2.70,20241115,0.53,N,228850,500,82 억,,341349,N,N,0,N,00,N +20241120,141016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,-50,5,-0.77,30203100,4671,64.46,6550,6590,6420,8450,4550,6500,6466.09,2.06,0,-682,6613,6556,6483,6426,6353,6565,6435,83,1950,500,4680,10,1,16591014,1070,5.46,0.42,12,0.03,1181.00,15443.00,9520,20231214,-32.25,6300,20241115,2.38,9430,-31.60,20240219,6300,2.38,20241115,9520,-32.25,20231214,6300,2.38,20241115,0.53,N,228850,500,82 억,,341349,N,N,0,N,00,N +20241120,131018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6440,-60,5,-0.92,29183660,4513,62.28,6550,6590,6420,8450,4550,6500,6466.58,2.06,0,-533,6613,6556,6483,6426,6353,6565,6435,83,1950,500,4680,10,1,16591014,1068,5.45,0.42,12,0.03,1181.00,15443.00,9520,20231214,-32.35,6300,20241115,2.22,9430,-31.71,20240219,6300,2.22,20241115,9520,-32.35,20231214,6300,2.22,20241115,0.53,N,228850,500,82 억,,341349,N,N,0,N,00,N +20241120,121016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,-50,5,-0.77,13501770,2085,28.77,6550,6590,6420,8450,4550,6500,6475.67,2.06,0,-717,6613,6556,6483,6426,6353,6565,6435,83,1950,500,4680,10,1,16591014,1070,5.46,0.42,12,0.01,1181.00,15443.00,9520,20231214,-32.25,6300,20241115,2.38,9430,-31.60,20240219,6300,2.38,20241115,9520,-32.25,20231214,6300,2.38,20241115,0.53,N,228850,500,82 억,,341349,N,N,0,N,00,N +20241120,111019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6470,-30,5,-0.46,12635770,1951,26.93,6550,6590,6420,8450,4550,6500,6476.56,2.06,0,-626,6613,6556,6483,6426,6353,6565,6435,83,1950,500,4680,10,1,16591014,1073,5.48,0.42,12,0.01,1181.00,15443.00,9520,20231214,-32.04,6300,20241115,2.70,9430,-31.39,20240219,6300,2.70,20241115,9520,-32.04,20231214,6300,2.70,20241115,0.53,N,228850,500,82 억,,341349,N,N,0,N,00,N +20241120,101015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6470,-30,5,-0.46,9759980,1507,20.80,6550,6590,6420,8450,4550,6500,6476.43,2.06,0,-603,6613,6556,6483,6426,6353,6565,6435,83,1950,500,4680,10,1,16591014,1073,5.48,0.42,12,0.01,1181.00,15443.00,9520,20231214,-32.04,6300,20241115,2.70,9430,-31.39,20240219,6300,2.70,20241115,9520,-32.04,20231214,6300,2.70,20241115,0.53,N,228850,500,82 억,,341349,N,N,0,N,00,N +20241120,091015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6540,40,2,0.62,156980,24,0.33,6550,6550,6540,8450,4550,6500,6540.83,2.06,0,-20,6613,6556,6483,6426,6353,6565,6435,83,1950,500,4680,10,1,16591014,1085,5.54,0.42,12,0.00,1181.00,15443.00,9520,20231214,-31.30,6300,20241115,3.81,9430,-30.65,20240219,6300,3.81,20241115,9520,-31.30,20231214,6300,3.81,20241115,0.53,N,228850,500,82 억,,341349,N,N,0,N,00,N 20241119,160920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6500,100,2,1.56,46754110,7246,52.33,6500,6540,6410,8320,4480,6400,6452.40,2.05,0,713,6640,6520,6450,6330,6260,6495,6305,83,1920,500,4600,10,1,16591014,1078,5.50,0.42,12,0.04,1181.00,15443.00,9520,20231214,-31.72,6300,20241115,3.17,9430,-31.07,20240219,6300,3.17,20241115,9520,-31.72,20231214,6300,3.17,20241115,0.51,N,228850,500,82 억,,340636,N,N,0,N,00,N 20241119,150934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6490,90,2,1.41,46169110,7156,51.68,6500,6540,6410,8320,4480,6400,6451.80,2.05,0,717,6640,6520,6450,6330,6260,6495,6305,83,1920,500,4600,10,1,16591014,1077,5.50,0.42,12,0.04,1181.00,15443.00,9520,20231214,-31.83,6300,20241115,3.02,9430,-31.18,20240219,6300,3.02,20241115,9520,-31.83,20231214,6300,3.02,20241115,0.51,N,228850,500,82 억,,340636,N,N,0,N,00,N 20241119,140933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,50,2,0.78,40321280,6250,45.14,6500,6540,6410,8320,4480,6400,6451.40,2.05,0,468,6640,6520,6450,6330,6260,6495,6305,83,1920,500,4600,10,1,16591014,1070,5.46,0.42,12,0.04,1181.00,15443.00,9520,20231214,-32.25,6300,20241115,2.38,9430,-31.60,20240219,6300,2.38,20241115,9520,-32.25,20231214,6300,2.38,20241115,0.51,N,228850,500,82 억,,340636,N,N,0,N,00,N diff --git a/229000/price/prices-20241101.csv b/229000/price/prices-20241101.csv index 78dafc45fda3..757aa2d298b1 100644 --- a/229000/price/prices-20241101.csv +++ b/229000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161001,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1800,-74,5,-3.95,199268831,109898,316.20,1874,1874,1787,2435,1312,1874,1813.22,0.40,0,9452,1976,1924,1897,1845,1818,1911,1832,76,561,500,1120,1,1,15244005,274,-1.09,1.78,12,0.72,-1646.00,1012.00,8500,20231113,-78.82,1787,20241120,0.73,6340,-71.61,20240117,1787,0.73,20241120,6790,-73.49,20231121,1787,0.73,20241120,0.17,N,229000,500,76 억,,61609,N,N,0,N,00,N +20241120,151014,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1820,-54,5,-2.88,185163228,102074,293.69,1874,1874,1787,2435,1312,1874,1814.01,0.40,0,10647,1976,1924,1897,1845,1818,1911,1832,76,561,500,1120,1,1,15244005,277,-1.11,1.80,12,0.67,-1646.00,1012.00,8500,20231113,-78.59,1787,20241120,1.85,6340,-71.29,20240117,1787,1.85,20241120,6790,-73.20,20231121,1787,1.85,20241120,0.17,N,229000,500,76 억,,61609,N,N,0,N,00,N +20241120,141016,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1796,-78,5,-4.16,148860698,82015,235.97,1874,1874,1787,2435,1312,1874,1815.04,0.40,0,12338,1976,1924,1897,1845,1818,1911,1832,76,561,500,1120,1,1,15244005,274,-1.09,1.77,12,0.54,-1646.00,1012.00,8500,20231113,-78.87,1787,20241120,0.50,6340,-71.67,20240117,1787,0.50,20241120,6790,-73.55,20231121,1787,0.50,20241120,0.17,N,229000,500,76 억,,61609,N,N,0,N,00,N +20241120,131018,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1811,-63,5,-3.36,98352605,54009,155.39,1874,1874,1800,2435,1312,1874,1821.04,0.40,0,5844,1976,1924,1897,1845,1818,1911,1832,76,561,500,1120,1,1,15244005,276,-1.10,1.79,12,0.35,-1646.00,1012.00,8500,20231113,-78.69,1800,20241120,0.61,6340,-71.44,20240117,1800,0.61,20241120,6790,-73.33,20231121,1800,0.61,20241120,0.17,N,229000,500,76 억,,61609,N,N,0,N,00,N +20241120,121016,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1838,-36,5,-1.92,89498837,49171,141.47,1874,1874,1800,2435,1312,1874,1820.15,0.40,0,5451,1976,1924,1897,1845,1818,1911,1832,76,561,500,1120,1,1,15244005,280,-1.12,1.82,12,0.32,-1646.00,1012.00,8500,20231113,-78.38,1800,20241120,2.11,6340,-71.01,20240117,1800,2.11,20241120,6790,-72.93,20231121,1800,2.11,20241120,0.17,N,229000,500,76 억,,61609,N,N,0,N,00,N +20241120,111019,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1813,-61,5,-3.26,79919518,43918,126.36,1874,1874,1800,2435,1312,1874,1819.74,0.40,0,4405,1976,1924,1897,1845,1818,1911,1832,76,561,500,1120,1,1,15244005,276,-1.10,1.79,12,0.29,-1646.00,1012.00,8500,20231113,-78.67,1800,20241120,0.72,6340,-71.40,20240117,1800,0.72,20241120,6790,-73.30,20231121,1800,0.72,20241120,0.17,N,229000,500,76 억,,61609,N,N,0,N,00,N +20241120,101016,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1827,-47,5,-2.51,67794816,37248,107.17,1874,1874,1800,2435,1312,1874,1820.09,0.40,0,4286,1976,1924,1897,1845,1818,1911,1832,76,561,500,1120,1,1,15244005,279,-1.11,1.81,12,0.24,-1646.00,1012.00,8500,20231113,-78.51,1800,20241120,1.50,6340,-71.18,20240117,1800,1.50,20241120,6790,-73.09,20231121,1800,1.50,20241120,0.17,N,229000,500,76 억,,61609,N,N,0,N,00,N +20241120,091016,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1864,-10,5,-0.53,917975,492,1.42,1874,1874,1864,2435,1312,1874,1865.80,0.40,0,-141,1976,1924,1897,1845,1818,1911,1832,76,561,500,1120,1,1,15244005,284,-1.13,1.84,12,0.00,-1646.00,1012.00,8500,20231113,-78.07,1864,20241120,0.00,6340,-70.60,20240117,1864,0.00,20241120,6790,-72.55,20231121,1864,0.00,20241120,0.17,N,229000,500,76 억,,61609,N,N,0,N,00,N 20241119,160920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1874,-40,5,-2.09,66268132,34755,62.54,1914,1949,1870,2485,1340,1914,1906.72,0.43,0,-3226,2021,1967,1936,1882,1851,1956,1871,76,571,500,1140,1,1,15244005,286,-1.14,1.85,12,0.23,-1646.00,1012.00,8500,20231113,-77.95,1869,20241115,0.27,6340,-70.44,20240117,1869,0.27,20241115,6790,-72.40,20231121,1869,0.27,20241115,0.17,N,229000,500,76 억,,64906,N,N,0,N,00,N 20241119,150934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1877,-37,5,-1.93,58808332,30779,55.39,1914,1949,1870,2485,1340,1914,1910.66,0.43,0,-3583,2021,1967,1936,1882,1851,1956,1871,76,571,500,1140,1,1,15244005,286,-1.14,1.85,12,0.20,-1646.00,1012.00,8500,20231113,-77.92,1869,20241115,0.43,6340,-70.39,20240117,1869,0.43,20241115,6790,-72.36,20231121,1869,0.43,20241115,0.17,N,229000,500,76 억,,64906,N,N,0,N,00,N 20241119,140934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1919,5,2,0.26,30728402,15977,28.75,1914,1949,1910,2485,1340,1914,1923.29,0.43,0,1900,2021,1967,1936,1882,1851,1956,1871,76,571,500,1140,1,1,15244005,293,-1.17,1.90,12,0.10,-1646.00,1012.00,8500,20231113,-77.42,1869,20241115,2.68,6340,-69.73,20240117,1869,2.68,20241115,6790,-71.74,20231121,1869,2.68,20241115,0.17,N,229000,500,76 억,,64906,N,N,0,N,00,N diff --git a/229500/price/prices-20241101.csv b/229500/price/prices-20241101.csv index 148fdcd69bb5..a54a308d2a46 100644 --- a/229500/price/prices-20241101.csv +++ b/229500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161001,57,100.00,KONEX,,,N,N,N,N, ,N,5050,10,2,0.20,14051305,2776,375.64,5100,5100,4960,5790,4290,5040,5061.71,0.00,0,0,5196,5117,5021,4942,4846,5070,4895,55,750,500,3020,10,1,11090448,560,-4.36,10.20,12,0.03,-1158.00,495.00,10250,20231113,-50.73,4505,20240906,12.10,10250,-50.73,20240102,4505,12.10,20240906,20500,-75.37,20231120,4505,12.10,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241120,151015,57,100.00,KONEX,,,N,N,N,N, ,N,5050,10,2,0.20,14051305,2776,375.64,5100,5100,4960,5790,4290,5040,5061.71,0.00,0,0,5196,5117,5021,4942,4846,5070,4895,55,750,500,3020,10,1,11090448,560,-4.36,10.20,12,0.03,-1158.00,495.00,10250,20231113,-50.73,4505,20240906,12.10,10250,-50.73,20240102,4505,12.10,20240906,20500,-75.37,20231120,4505,12.10,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241120,141016,57,100.00,KONEX,,,N,N,N,N, ,N,5050,10,2,0.20,13446005,2656,359.40,5100,5100,4960,5790,4290,5040,5062.50,0.00,0,0,5196,5117,5021,4942,4846,5070,4895,55,750,500,3020,10,1,11090448,560,-4.36,10.20,12,0.02,-1158.00,495.00,10250,20231113,-50.73,4505,20240906,12.10,10250,-50.73,20240102,4505,12.10,20240906,20500,-75.37,20231120,4505,12.10,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241120,131019,57,100.00,KONEX,,,N,N,N,N, ,N,5090,50,2,0.99,11873235,2343,317.05,5100,5100,4960,5790,4290,5040,5067.54,0.00,0,0,5196,5117,5021,4942,4846,5070,4895,55,750,500,3020,10,1,11090448,565,-4.40,10.28,12,0.02,-1158.00,495.00,10250,20231113,-50.34,4505,20240906,12.99,10250,-50.34,20240102,4505,12.99,20240906,20500,-75.17,20231120,4505,12.99,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241120,121016,57,100.00,KONEX,,,N,N,N,N, ,N,5090,50,2,0.99,11873235,2343,317.05,5100,5100,4960,5790,4290,5040,5067.54,0.00,0,0,5196,5117,5021,4942,4846,5070,4895,55,750,500,3020,10,1,11090448,565,-4.40,10.28,12,0.02,-1158.00,495.00,10250,20231113,-50.34,4505,20240906,12.99,10250,-50.34,20240102,4505,12.99,20240906,20500,-75.17,20231120,4505,12.99,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241120,111019,57,100.00,KONEX,,,N,N,N,N, ,N,5100,60,2,1.19,10868145,2142,289.85,5100,5100,4960,5790,4290,5040,5073.83,0.00,0,0,5196,5117,5021,4942,4846,5070,4895,55,750,500,3020,10,1,11090448,566,-4.40,10.30,12,0.02,-1158.00,495.00,10250,20231113,-50.24,4505,20240906,13.21,10250,-50.24,20240102,4505,13.21,20240906,20500,-75.12,20231120,4505,13.21,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241120,101016,57,100.00,KONEX,,,N,N,N,N, ,N,5100,60,2,1.19,10358145,2042,276.32,5100,5100,4960,5790,4290,5040,5072.55,0.00,0,0,5196,5117,5021,4942,4846,5070,4895,55,750,500,3020,10,1,11090448,566,-4.40,10.30,12,0.02,-1158.00,495.00,10250,20231113,-50.24,4505,20240906,13.21,10250,-50.24,20240102,4505,13.21,20240906,20500,-75.12,20231120,4505,13.21,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241120,091016,57,100.00,KONEX,,,N,N,N,N, ,N,5100,60,2,1.19,61200,12,1.62,5100,5100,5100,5790,4290,5040,5100.00,0.00,0,0,5196,5117,5021,4942,4846,5070,4895,55,750,500,3020,10,1,11090448,566,-4.40,10.30,12,0.00,-1158.00,495.00,10250,20231113,-50.24,4505,20240906,13.21,10250,-50.24,20240102,4505,13.21,20240906,20500,-75.12,20231120,4505,13.21,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N 20241119,160921,57,100.00,KONEX,,,N,N,N,N, ,N,5040,-10,5,-0.20,3729055,739,37.27,5050,5100,4925,5800,4300,5050,5046.08,0.00,0,0,5170,5110,4990,4930,4810,5140,4960,55,750,500,3030,10,1,11090448,559,-4.35,10.18,12,0.01,-1158.00,495.00,10250,20231110,-50.83,4505,20240906,11.88,10250,-50.83,20240102,4505,11.88,20240906,20500,-75.41,20231120,4505,11.88,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N 20241119,150935,57,100.00,KONEX,,,N,N,N,N, ,N,5040,-10,5,-0.20,3729055,739,37.27,5050,5100,4925,5800,4300,5050,5046.08,0.00,0,0,5170,5110,4990,4930,4810,5140,4960,55,750,500,3030,10,1,11090448,559,-4.35,10.18,12,0.01,-1158.00,495.00,10250,20231110,-50.83,4505,20240906,11.88,10250,-50.83,20240102,4505,11.88,20240906,20500,-75.41,20231120,4505,11.88,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N 20241119,140934,57,100.00,KONEX,,,N,N,N,N, ,N,5040,-10,5,-0.20,3265355,647,32.63,5050,5100,4925,5800,4300,5050,5046.92,0.00,0,0,5170,5110,4990,4930,4810,5140,4960,55,750,500,3030,10,1,11090448,559,-4.35,10.18,12,0.01,-1158.00,495.00,10250,20231110,-50.83,4505,20240906,11.88,10250,-50.83,20240102,4505,11.88,20240906,20500,-75.41,20231120,4505,11.88,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N diff --git a/229640/price/prices-20241101.csv b/229640/price/prices-20241101.csv index e6d331ade9b3..7793299fd6bf 100644 --- a/229640/price/prices-20241101.csv +++ b/229640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161002,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23150,-650,5,-2.73,3955831950,168136,96.94,24150,24400,23000,30900,16700,23800,23528.18,3.67,0,-37624,24766,24282,23516,23032,22266,24525,23275,153,7100,500,16660,50,1,30624879,7090,171.48,4.81,12,0.55,135.00,4814.00,45300,20240530,-48.90,10590,20231114,118.60,45300,-48.90,20240530,17470,32.51,20240417,45300,-48.90,20240530,11040,109.69,20231120,1.02,N,229640,500,153 억,,1125098,N,N,172,N,00,N +20241120,151015,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23150,-650,5,-2.73,3554899500,150767,86.93,24150,24400,23150,30900,16700,23800,23578.70,3.67,0,-36745,24766,24282,23516,23032,22266,24525,23275,153,7100,500,16660,50,1,30624879,7090,171.48,4.81,12,0.49,135.00,4814.00,45300,20240530,-48.90,10590,20231114,118.60,45300,-48.90,20240530,17470,32.51,20240417,45300,-48.90,20240530,11040,109.69,20231120,1.02,N,229640,500,153 억,,1125098,N,N,108,N,00,N +20241120,141017,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23400,-400,5,-1.68,2929910450,123902,71.44,24150,24400,23200,30900,16700,23800,23646.95,3.67,0,-31279,24766,24282,23516,23032,22266,24525,23275,153,7100,500,16660,50,1,30624879,7166,173.33,4.86,12,0.40,135.00,4814.00,45300,20240530,-48.34,10590,20231114,120.96,45300,-48.34,20240530,17470,33.94,20240417,45300,-48.34,20240530,11040,111.96,20231120,1.02,N,229640,500,153 억,,1125098,N,N,108,N,00,N +20241120,131019,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23450,-350,5,-1.47,2664549300,112608,64.92,24150,24400,23200,30900,16700,23800,23662.11,3.67,0,-29843,24766,24282,23516,23032,22266,24525,23275,153,7100,500,16660,50,1,30624879,7182,173.70,4.87,12,0.37,135.00,4814.00,45300,20240530,-48.23,10590,20231114,121.44,45300,-48.23,20240530,17470,34.23,20240417,45300,-48.23,20240530,11040,112.41,20231120,1.02,N,229640,500,153 억,,1125098,N,N,108,N,00,N +20241120,121017,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23450,-350,5,-1.47,2366150000,99881,57.59,24150,24400,23200,30900,16700,23800,23689.64,3.67,0,-29736,24766,24282,23516,23032,22266,24525,23275,153,7100,500,16660,50,1,30624879,7182,173.70,4.87,12,0.33,135.00,4814.00,45300,20240530,-48.23,10590,20231114,121.44,45300,-48.23,20240530,17470,34.23,20240417,45300,-48.23,20240530,11040,112.41,20231120,1.02,N,229640,500,153 억,,1125098,N,N,108,N,00,N +20241120,111020,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23350,-450,5,-1.89,2114425950,89096,51.37,24150,24400,23200,30900,16700,23800,23731.96,3.67,0,-28030,24766,24282,23516,23032,22266,24525,23275,153,7100,500,16660,50,1,30624879,7151,172.96,4.85,12,0.29,135.00,4814.00,45300,20240530,-48.45,10590,20231114,120.49,45300,-48.45,20240530,17470,33.66,20240417,45300,-48.45,20240530,11040,111.50,20231120,1.02,N,229640,500,153 억,,1125098,N,N,108,N,00,N +20241120,101016,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23400,-400,5,-1.68,1756675600,73799,42.55,24150,24400,23200,30900,16700,23800,23803.52,3.67,0,-24943,24766,24282,23516,23032,22266,24525,23275,153,7100,500,16660,50,1,30624879,7166,173.33,4.86,12,0.24,135.00,4814.00,45300,20240530,-48.34,10590,20231114,120.96,45300,-48.34,20240530,17470,33.94,20240417,45300,-48.34,20240530,11040,111.96,20231120,1.02,N,229640,500,153 억,,1125098,N,N,108,N,00,N +20241120,091016,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23900,100,2,0.42,861604750,35751,20.61,24150,24400,23900,30900,16700,23800,24100.52,3.67,0,-14459,24766,24282,23516,23032,22266,24525,23275,153,7100,500,16660,50,1,30624879,7319,177.04,4.96,12,0.12,135.00,4814.00,45300,20240530,-47.24,10590,20231114,125.68,45300,-47.24,20240530,17470,36.81,20240417,45300,-47.24,20240530,11040,116.49,20231120,1.02,N,229640,500,153 억,,1125098,N,N,108,N,00,N 20241119,160921,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23800,1150,2,5.08,4014979600,171674,111.80,22750,24000,22750,29400,15900,22650,23385.52,3.74,0,-19336,23750,23200,22850,22300,21950,23025,22125,153,6750,500,15850,50,1,30624879,7289,176.30,4.94,12,0.56,135.00,4814.00,45300,20240530,-47.46,10590,20231114,124.74,45300,-47.46,20240530,17470,36.23,20240417,45300,-47.46,20240530,11040,115.58,20231120,1.11,N,229640,500,153 억,,1144194,N,N,108,N,00,N 20241119,150935,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23700,1050,2,4.64,3713516650,158997,103.55,22750,24000,22750,29400,15900,22650,23355.94,3.74,0,-15617,23750,23200,22850,22300,21950,23025,22125,153,6750,500,15850,50,1,30624879,7258,175.56,4.92,12,0.52,135.00,4814.00,45300,20240530,-47.68,10590,20231114,123.80,45300,-47.68,20240530,17470,35.66,20240417,45300,-47.68,20240530,11040,114.67,20231120,1.11,N,229640,500,153 억,,1144194,N,N,37,N,00,N 20241119,140934,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23150,500,2,2.21,2363236650,101855,66.33,22750,23600,22750,29400,15900,22650,23202.02,3.74,0,-6244,23750,23200,22850,22300,21950,23025,22125,153,6750,500,15850,50,1,30624879,7090,171.48,4.81,12,0.33,135.00,4814.00,45300,20240530,-48.90,10590,20231114,118.60,45300,-48.90,20240530,17470,32.51,20240417,45300,-48.90,20240530,11040,109.69,20231120,1.11,N,229640,500,153 억,,1144194,N,N,37,N,00,N diff --git a/230240/price/prices-20241101.csv b/230240/price/prices-20241101.csv index 807d12344603..ae33154bffcc 100644 --- a/230240/price/prices-20241101.csv +++ b/230240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161002,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9790,-30,5,-0.31,259850530,26703,25.41,9880,10030,9620,12760,6880,9820,9731.04,5.67,0,-5912,10613,10216,9653,9256,8693,10415,9455,67,2940,500,6870,10,1,13309000,1303,71.46,0.74,12,0.20,137.00,13293.00,21450,20231113,-54.36,7200,20240909,35.97,19880,-50.75,20240122,7200,35.97,20240909,20700,-52.71,20231121,7200,35.97,20240909,3.09,N,230240,500,67 억,,754053,N,N,14,N,00,N +20241120,151015,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9750,-70,5,-0.71,231116080,23748,22.60,9880,10030,9630,12760,6880,9820,9732.02,5.67,0,-4218,10613,10216,9653,9256,8693,10415,9455,67,2940,500,6870,10,1,13309000,1298,71.17,0.73,12,0.18,137.00,13293.00,21450,20231113,-54.55,7200,20240909,35.42,19880,-50.96,20240122,7200,35.42,20240909,20700,-52.90,20231121,7200,35.42,20240909,3.09,N,230240,500,67 억,,754053,N,N,11,N,00,N +20241120,141017,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9760,-60,5,-0.61,212497140,21821,20.76,9880,10030,9640,12760,6880,9820,9738.19,5.67,0,-4377,10613,10216,9653,9256,8693,10415,9455,67,2940,500,6870,10,1,13309000,1299,71.24,0.73,12,0.16,137.00,13293.00,21450,20231113,-54.50,7200,20240909,35.56,19880,-50.91,20240122,7200,35.56,20240909,20700,-52.85,20231121,7200,35.56,20240909,3.09,N,230240,500,67 억,,754053,N,N,11,N,00,N +20241120,131019,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9690,-130,5,-1.32,177255420,18196,17.32,9880,10030,9640,12760,6880,9820,9741.45,5.67,0,-2871,10613,10216,9653,9256,8693,10415,9455,67,2940,500,6870,10,1,13309000,1290,70.73,0.73,12,0.14,137.00,13293.00,21450,20231113,-54.83,7200,20240909,34.58,19880,-51.26,20240122,7200,34.58,20240909,20700,-53.19,20231121,7200,34.58,20240909,3.09,N,230240,500,67 억,,754053,N,N,11,N,00,N +20241120,121017,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9690,-130,5,-1.32,164802720,16908,16.09,9880,10030,9640,12760,6880,9820,9747.03,5.67,0,-2529,10613,10216,9653,9256,8693,10415,9455,67,2940,500,6870,10,1,13309000,1290,70.73,0.73,12,0.13,137.00,13293.00,21450,20231113,-54.83,7200,20240909,34.58,19880,-51.26,20240122,7200,34.58,20240909,20700,-53.19,20231121,7200,34.58,20240909,3.09,N,230240,500,67 억,,754053,N,N,11,N,00,N +20241120,111020,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9660,-160,5,-1.63,144004400,14754,14.04,9880,10030,9650,12760,6880,9820,9760.36,5.67,0,-1265,10613,10216,9653,9256,8693,10415,9455,67,2940,500,6870,10,1,13309000,1286,70.51,0.73,12,0.11,137.00,13293.00,21450,20231113,-54.97,7200,20240909,34.17,19880,-51.41,20240122,7200,34.17,20240909,20700,-53.33,20231121,7200,34.17,20240909,3.09,N,230240,500,67 억,,754053,N,N,11,N,00,N +20241120,101016,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9720,-100,5,-1.02,120947350,12367,11.77,9880,10030,9650,12760,6880,9820,9779.85,5.67,0,-1083,10613,10216,9653,9256,8693,10415,9455,67,2940,500,6870,10,1,13309000,1294,70.95,0.73,12,0.09,137.00,13293.00,21450,20231113,-54.69,7200,20240909,35.00,19880,-51.11,20240122,7200,35.00,20240909,20700,-53.04,20231121,7200,35.00,20240909,3.09,N,230240,500,67 억,,754053,N,N,11,N,00,N +20241120,091016,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9750,-70,5,-0.71,27188890,2752,2.62,9880,10030,9750,12760,6880,9820,9879.68,5.67,0,-1306,10613,10216,9653,9256,8693,10415,9455,67,2940,500,6870,10,1,13309000,1298,71.17,0.73,12,0.02,137.00,13293.00,21450,20231113,-54.55,7200,20240909,35.42,19880,-50.96,20240122,7200,35.42,20240909,20700,-52.90,20231121,7200,35.42,20240909,3.09,N,230240,500,67 억,,754053,N,N,11,N,00,N 20241119,160921,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9820,750,2,8.27,1022425960,105026,384.64,9090,10050,9090,11790,6350,9070,9734.98,5.55,0,19963,9616,9342,9046,8772,8476,9195,8625,67,2720,500,6340,10,1,13309000,1307,71.68,0.74,12,0.79,137.00,13293.00,21450,20231113,-54.22,7200,20240909,36.39,19880,-50.60,20240122,7200,36.39,20240909,20700,-52.56,20231121,7200,36.39,20240909,3.12,N,230240,500,67 억,,739141,N,N,11,N,00,N 20241119,150935,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9810,740,2,8.16,986387270,101344,371.16,9090,10050,9090,11790,6350,9070,9733.06,5.55,0,19830,9616,9342,9046,8772,8476,9195,8625,67,2720,500,6340,10,1,13309000,1306,71.61,0.74,12,0.76,137.00,13293.00,21450,20231113,-54.27,7200,20240909,36.25,19880,-50.65,20240122,7200,36.25,20240909,20700,-52.61,20231121,7200,36.25,20240909,3.12,N,230240,500,67 억,,739141,N,N,5,N,00,N 20241119,140935,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9850,780,2,8.60,945748290,97192,355.95,9090,10050,9090,11790,6350,9070,9730.72,5.55,0,21532,9616,9342,9046,8772,8476,9195,8625,67,2720,500,6340,10,1,13309000,1311,71.90,0.74,12,0.73,137.00,13293.00,21450,20231113,-54.08,7200,20240909,36.81,19880,-50.45,20240122,7200,36.81,20240909,20700,-52.42,20231121,7200,36.81,20240909,3.12,N,230240,500,67 억,,739141,N,N,5,N,00,N diff --git a/230360/price/prices-20241101.csv b/230360/price/prices-20241101.csv index f3c8b87457a0..e08839e1332c 100644 --- a/230360/price/prices-20241101.csv +++ b/230360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9790,-150,5,-1.51,828581120,84495,111.58,9890,10100,9700,12920,6960,9940,9805.36,10.09,0,-7482,10513,10226,10063,9776,9613,10145,9695,33,2980,100,7350,10,1,31468029,3081,7.88,1.39,12,0.27,1242.00,7033.00,14990,20240417,-34.69,8720,20241113,12.27,14990,-34.69,20240417,8720,12.27,20241113,14990,-34.69,20240417,8720,12.27,20241113,0.60,N,230360,100,32 억,,3173690,N,N,182,N,00,N +20241120,151015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9730,-210,5,-2.11,784756470,79992,105.63,9890,10100,9700,12920,6960,9940,9809.50,10.09,0,-7065,10513,10226,10063,9776,9613,10145,9695,33,2980,100,7350,10,1,31468029,3062,7.83,1.38,12,0.25,1242.00,7033.00,14990,20240417,-35.09,8720,20241113,11.58,14990,-35.09,20240417,8720,11.58,20241113,14990,-35.09,20240417,8720,11.58,20241113,0.60,N,230360,100,32 억,,3173690,N,N,178,N,00,N +20241120,141017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9750,-190,5,-1.91,670128680,68211,90.07,9890,10100,9700,12920,6960,9940,9823.36,10.09,0,-7043,10513,10226,10063,9776,9613,10145,9695,33,2980,100,7350,10,1,31468029,3068,7.85,1.39,12,0.22,1242.00,7033.00,14990,20240417,-34.96,8720,20241113,11.81,14990,-34.96,20240417,8720,11.81,20241113,14990,-34.96,20240417,8720,11.81,20241113,0.60,N,230360,100,32 억,,3173690,N,N,178,N,00,N +20241120,131020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9780,-160,5,-1.61,576813070,58631,77.42,9890,10100,9700,12920,6960,9940,9837.01,10.09,0,-6152,10513,10226,10063,9776,9613,10145,9695,33,2980,100,7350,10,1,31468029,3078,7.87,1.39,12,0.19,1242.00,7033.00,14990,20240417,-34.76,8720,20241113,12.16,14990,-34.76,20240417,8720,12.16,20241113,14990,-34.76,20240417,8720,12.16,20241113,0.60,N,230360,100,32 억,,3173690,N,N,178,N,00,N +20241120,121017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9780,-160,5,-1.61,487581680,49469,65.32,9890,10100,9710,12920,6960,9940,9855.32,10.09,0,-9715,10513,10226,10063,9776,9613,10145,9695,33,2980,100,7350,10,1,31468029,3078,7.87,1.39,12,0.16,1242.00,7033.00,14990,20240417,-34.76,8720,20241113,12.16,14990,-34.76,20240417,8720,12.16,20241113,14990,-34.76,20240417,8720,12.16,20241113,0.60,N,230360,100,32 억,,3173690,N,N,178,N,00,N +20241120,111020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9770,-170,5,-1.71,356814500,36048,47.60,9890,10100,9760,12920,6960,9940,9897.64,10.09,0,-10459,10513,10226,10063,9776,9613,10145,9695,33,2980,100,7350,10,1,31468029,3074,7.87,1.39,12,0.11,1242.00,7033.00,14990,20240417,-34.82,8720,20241113,12.04,14990,-34.82,20240417,8720,12.04,20241113,14990,-34.82,20240417,8720,12.04,20241113,0.60,N,230360,100,32 억,,3173690,N,N,178,N,00,N +20241120,101016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9960,20,2,0.20,188336530,18939,25.01,9890,10100,9850,12920,6960,9940,9944.51,10.09,0,-5819,10513,10226,10063,9776,9613,10145,9695,33,2980,100,7350,10,1,31468029,3134,8.02,1.42,12,0.06,1242.00,7033.00,14990,20240417,-33.56,8720,20241113,14.22,14990,-33.56,20240417,8720,14.22,20241113,14990,-33.56,20240417,8720,14.22,20241113,0.60,N,230360,100,32 억,,3173690,N,N,178,N,00,N +20241120,091017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9960,20,2,0.20,15128490,1524,2.01,9890,9980,9890,12920,6960,9940,9918.83,10.09,0,111,10513,10226,10063,9776,9613,10145,9695,33,2980,100,7350,10,1,31468029,3134,8.02,1.42,12,0.00,1242.00,7033.00,14990,20240417,-33.56,8720,20241113,14.22,14990,-33.56,20240417,8720,14.22,20241113,14990,-33.56,20240417,8720,14.22,20241113,0.60,N,230360,100,32 억,,3173690,N,N,178,N,00,N 20241119,160922,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9940,-410,5,-3.96,757104950,75362,70.79,10210,10350,9900,13450,7250,10350,10047.18,10.08,0,-776,11310,10830,10510,10030,9710,10670,9870,33,3100,100,7650,10,1,31468029,3128,8.00,1.41,12,0.24,1242.00,7033.00,14990,20240417,-33.69,8720,20241113,13.99,14990,-33.69,20240417,8720,13.99,20241113,14990,-33.69,20240417,8720,13.99,20241113,0.66,N,230360,100,32 억,,3173149,N,N,178,N,01,N 20241119,150935,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9950,-400,5,-3.86,695739550,69194,65.00,10210,10350,9900,13450,7250,10350,10054.13,10.08,0,1181,11310,10830,10510,10030,9710,10670,9870,33,3100,100,7650,10,1,31468029,3131,8.01,1.41,12,0.22,1242.00,7033.00,14990,20240417,-33.62,8720,20241113,14.11,14990,-33.62,20240417,8720,14.11,20241113,14990,-33.62,20240417,8720,14.11,20241113,0.66,N,230360,100,32 억,,3173149,N,N,179,N,01,N 20241119,140935,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10000,-350,5,-3.38,614866490,61087,57.38,10210,10350,9900,13450,7250,10350,10064.57,10.08,0,1982,11310,10830,10510,10030,9710,10670,9870,33,3100,100,7650,10,1,31468029,3147,8.05,1.42,12,0.19,1242.00,7033.00,14990,20240417,-33.29,8720,20241113,14.68,14990,-33.29,20240417,8720,14.68,20241113,14990,-33.29,20240417,8720,14.68,20241113,0.66,N,230360,100,32 억,,3173149,N,N,179,N,01,N diff --git a/230980/price/prices-20241101.csv b/230980/price/prices-20241101.csv index 6f001fa433a3..f8da39d1ccc1 100644 --- a/230980/price/prices-20241101.csv +++ b/230980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161003,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241120,151016,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241120,141017,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241120,131020,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241120,121017,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241120,111021,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241120,101017,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241120,091017,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20241119,160922,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20241119,150936,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20241119,140935,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N diff --git a/232140/price/prices-20241101.csv b/232140/price/prices-20241101.csv index bc9c003fe523..d2c7f09b2da6 100644 --- a/232140/price/prices-20241101.csv +++ b/232140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161003,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9550,-70,5,-0.73,5025807560,523234,88.84,9750,9840,9430,12500,6740,9620,9605.41,0.92,0,42355,9973,9796,9623,9446,9273,9710,9360,82,2880,100,5960,10,1,82045350,7835,57.88,2.54,12,0.64,165.00,3767.00,22950,20240613,-58.39,3405,20231113,180.47,22950,-58.39,20240613,5020,90.24,20240206,22950,-58.39,20240613,3440,177.62,20231206,1.03,N,232140,100,82 억,,755473,N,N,1098,N,00,N +20241120,151016,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9560,-60,5,-0.62,4770514110,496518,84.31,9750,9840,9430,12500,6740,9620,9607.94,0.92,0,33307,9973,9796,9623,9446,9273,9710,9360,82,2880,100,5960,10,1,82045350,7844,57.94,2.54,12,0.61,165.00,3767.00,22950,20240613,-58.34,3405,20231113,180.76,22950,-58.34,20240613,5020,90.44,20240206,22950,-58.34,20240613,3440,177.91,20231206,1.03,N,232140,100,82 억,,755473,N,N,1472,N,00,N +20241120,141018,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9580,-40,5,-0.42,3983488220,414288,70.34,9750,9840,9430,12500,6740,9620,9615.26,0.92,0,24336,9973,9796,9623,9446,9273,9710,9360,82,2880,100,5960,10,1,82045350,7860,58.06,2.54,12,0.50,165.00,3767.00,22950,20240613,-58.26,3405,20231113,181.35,22950,-58.26,20240613,5020,90.84,20240206,22950,-58.26,20240613,3440,178.49,20231206,1.03,N,232140,100,82 억,,755473,N,N,1472,N,00,N +20241120,131020,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9620,0,3,0.00,3532023640,367377,62.38,9750,9840,9430,12500,6740,9620,9614.16,0.92,0,14960,9973,9796,9623,9446,9273,9710,9360,82,2880,100,5960,10,1,82045350,7893,58.30,2.55,12,0.45,165.00,3767.00,22950,20240613,-58.08,3405,20231113,182.53,22950,-58.08,20240613,5020,91.63,20240206,22950,-58.08,20240613,3440,179.65,20231206,1.03,N,232140,100,82 억,,755473,N,N,1472,N,00,N +20241120,121018,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9720,100,2,1.04,3096685920,322317,54.73,9750,9840,9430,12500,6740,9620,9607.57,0.92,0,15472,9973,9796,9623,9446,9273,9710,9360,82,2880,100,5960,10,1,82045350,7975,58.91,2.58,12,0.39,165.00,3767.00,22950,20240613,-57.65,3405,20231113,185.46,22950,-57.65,20240613,5020,93.63,20240206,22950,-57.65,20240613,3440,182.56,20231206,1.03,N,232140,100,82 억,,755473,N,N,1472,N,00,N +20241120,111021,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9640,20,2,0.21,2583120360,269148,45.70,9750,9840,9430,12500,6740,9620,9597.39,0.92,0,2718,9973,9796,9623,9446,9273,9710,9360,82,2880,100,5960,10,1,82045350,7909,58.42,2.56,12,0.33,165.00,3767.00,22950,20240613,-58.00,3405,20231113,183.11,22950,-58.00,20240613,5020,92.03,20240206,22950,-58.00,20240613,3440,180.23,20231206,1.03,N,232140,100,82 억,,755473,N,N,1472,N,00,N +20241120,101017,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9530,-90,5,-0.94,1962592460,204453,34.71,9750,9840,9430,12500,6740,9620,9599.22,0.92,0,-2317,9973,9796,9623,9446,9273,9710,9360,82,2880,100,5960,10,1,82045350,7819,57.76,2.53,12,0.25,165.00,3767.00,22950,20240613,-58.47,3405,20231113,179.88,22950,-58.47,20240613,5020,89.84,20240206,22950,-58.47,20240613,3440,177.03,20231206,1.03,N,232140,100,82 억,,755473,N,N,1472,N,00,N +20241120,091017,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9650,30,2,0.31,562509000,57662,9.79,9750,9840,9650,12500,6740,9620,9755.55,0.92,0,-16006,9973,9796,9623,9446,9273,9710,9360,82,2880,100,5960,10,1,82045350,7917,58.48,2.56,12,0.07,165.00,3767.00,22950,20240613,-57.95,3405,20231113,183.41,22950,-57.95,20240613,5020,92.23,20240206,22950,-57.95,20240613,3440,180.52,20231206,1.03,N,232140,100,82 억,,755473,N,N,1472,N,00,N 20241119,160922,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9620,-120,5,-1.23,5560016860,576698,38.34,9780,9800,9450,12660,6820,9740,9641.13,0.92,0,3353,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7893,58.30,2.55,12,0.70,165.00,3767.00,22950,20240613,-58.08,3380,20231110,184.62,22950,-58.08,20240613,5020,91.63,20240206,22950,-58.08,20240613,3440,179.65,20231206,1.05,N,232140,100,82 억,,750782,N,N,1472,N,00,N 20241119,150936,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9590,-150,5,-1.54,5318790270,551567,36.67,9780,9800,9450,12660,6820,9740,9643.05,0.92,0,-2623,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7868,58.12,2.55,12,0.67,165.00,3767.00,22950,20240613,-58.21,3380,20231110,183.73,22950,-58.21,20240613,5020,91.04,20240206,22950,-58.21,20240613,3440,178.78,20231206,1.05,N,232140,100,82 억,,750782,N,N,674,N,00,N 20241119,140935,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9530,-210,5,-2.16,4398453700,454913,30.24,9780,9800,9520,12660,6820,9740,9668.78,0.92,0,-17888,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7819,57.76,2.53,12,0.55,165.00,3767.00,22950,20240613,-58.47,3380,20231110,181.95,22950,-58.47,20240613,5020,89.84,20240206,22950,-58.47,20240613,3440,177.03,20231206,1.05,N,232140,100,82 억,,750782,N,N,674,N,00,N diff --git a/232530/price/prices-20241101.csv b/232530/price/prices-20241101.csv index b608a171e792..d2345f24bb1b 100644 --- a/232530/price/prices-20241101.csv +++ b/232530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161003,57,100.00,KONEX,,,N,N,N,N, ,N,4250,0,3,0.00,11378270,2726,645.97,4285,4285,4105,4885,3615,4250,4173.98,16.47,0,0,4263,4256,4253,4246,4243,4255,4245,128,635,500,2890,5,1,25614304,1089,-14.55,157.41,12,0.01,-292.00,27.00,5160,20240319,-17.64,3485,20240130,21.95,5160,-17.64,20240319,3485,21.95,20240130,5160,-17.64,20240319,3485,21.95,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241120,151016,57,100.00,KONEX,,,N,N,N,N, ,N,4250,0,3,0.00,11357020,2721,644.79,4285,4285,4105,4885,3615,4250,4173.84,16.47,0,0,4263,4256,4253,4246,4243,4255,4245,128,635,500,2890,5,1,25614304,1089,-14.55,157.41,12,0.01,-292.00,27.00,5160,20240319,-17.64,3485,20240130,21.95,5160,-17.64,20240319,3485,21.95,20240130,5160,-17.64,20240319,3485,21.95,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241120,141018,57,100.00,KONEX,,,N,N,N,N, ,N,4270,20,2,0.47,2079860,495,117.30,4285,4285,4200,4885,3615,4250,4201.74,16.47,0,0,4263,4256,4253,4246,4243,4255,4245,128,635,500,2890,5,1,25614304,1094,-14.62,158.15,12,0.00,-292.00,27.00,5160,20240319,-17.25,3485,20240130,22.53,5160,-17.25,20240319,3485,22.53,20240130,5160,-17.25,20240319,3485,22.53,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241120,131020,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-50,5,-1.18,1617160,385,91.23,4285,4285,4200,4885,3615,4250,4200.42,16.47,0,0,4263,4256,4253,4246,4243,4255,4245,128,635,500,2890,5,1,25614304,1076,-14.38,155.56,12,0.00,-292.00,27.00,5160,20240319,-18.60,3485,20240130,20.52,5160,-18.60,20240319,3485,20.52,20240130,5160,-18.60,20240319,3485,20.52,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241120,121018,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-50,5,-1.18,1617160,385,91.23,4285,4285,4200,4885,3615,4250,4200.42,16.47,0,0,4263,4256,4253,4246,4243,4255,4245,128,635,500,2890,5,1,25614304,1076,-14.38,155.56,12,0.00,-292.00,27.00,5160,20240319,-18.60,3485,20240130,20.52,5160,-18.60,20240319,3485,20.52,20240130,5160,-18.60,20240319,3485,20.52,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241120,111021,57,100.00,KONEX,,,N,N,N,N, ,N,4275,25,2,0.59,1533160,365,86.49,4285,4285,4200,4885,3615,4250,4200.44,16.47,0,0,4263,4256,4253,4246,4243,4255,4245,128,635,500,2890,5,1,25614304,1095,-14.64,158.33,12,0.00,-292.00,27.00,5160,20240319,-17.15,3485,20240130,22.67,5160,-17.15,20240319,3485,22.67,20240130,5160,-17.15,20240319,3485,22.67,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241120,101017,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-50,5,-1.18,604885,144,34.12,4285,4285,4200,4885,3615,4250,4200.59,16.47,0,0,4263,4256,4253,4246,4243,4255,4245,128,635,500,2890,5,1,25614304,1076,-14.38,155.56,12,0.00,-292.00,27.00,5160,20240319,-18.60,3485,20240130,20.52,5160,-18.60,20240319,3485,20.52,20240130,5160,-18.60,20240319,3485,20.52,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241120,091018,57,100.00,KONEX,,,N,N,N,N, ,N,4250,0,3,0.00,0,0,0.00,0,0,0,4885,3615,4250,0.00,16.47,0,0,4263,4256,4253,4246,4243,4255,4245,128,635,500,2890,5,1,25614304,1089,-14.55,157.41,12,0.00,-292.00,27.00,5160,20240319,-17.64,3485,20240130,21.95,5160,-17.64,20240319,3485,21.95,20240130,5160,-17.64,20240319,3485,21.95,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20241119,160922,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-10,5,-0.23,1793730,422,27.93,4260,4260,4250,4895,3625,4260,4250.55,16.47,0,0,4453,4356,4253,4156,4053,4305,4105,128,635,500,2890,5,1,25614304,1089,-14.55,157.41,12,0.00,-292.00,27.00,5160,20240319,-17.64,3485,20240130,21.95,5160,-17.64,20240319,3485,21.95,20240130,5160,-17.64,20240319,3485,21.95,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20241119,150936,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-10,5,-0.23,1793730,422,27.93,4260,4260,4250,4895,3625,4260,4250.55,16.47,0,0,4453,4356,4253,4156,4053,4305,4105,128,635,500,2890,5,1,25614304,1089,-14.55,157.41,12,0.00,-292.00,27.00,5160,20240319,-17.64,3485,20240130,21.95,5160,-17.64,20240319,3485,21.95,20240130,5160,-17.64,20240319,3485,21.95,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20241119,140936,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-10,5,-0.23,1793730,422,27.93,4260,4260,4250,4895,3625,4260,4250.55,16.47,0,0,4453,4356,4253,4156,4053,4305,4105,128,635,500,2890,5,1,25614304,1089,-14.55,157.41,12,0.00,-292.00,27.00,5160,20240319,-17.64,3485,20240130,21.95,5160,-17.64,20240319,3485,21.95,20240130,5160,-17.64,20240319,3485,21.95,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N diff --git a/232680/price/prices-20241101.csv b/232680/price/prices-20241101.csv index 241a83c85457..e6936f48d2ca 100644 --- a/232680/price/prices-20241101.csv +++ b/232680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6910,-180,5,-2.54,98407400,14112,69.83,7090,7170,6770,9210,4970,7090,6972.23,0.30,0,-4008,7356,7222,7056,6922,6756,7290,6990,63,2120,500,5100,10,1,12534234,866,37.35,2.82,12,0.11,185.00,2448.00,10190,20240206,-32.19,6000,20241022,15.17,10190,-32.19,20240206,6000,15.17,20241022,10190,-32.19,20240206,6000,15.17,20241022,2.90,N,232680,500,62 억,,38047,N,N,0,N,00,N +20241120,151017,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6960,-130,5,-1.83,91552510,13120,64.92,7090,7170,6770,9210,4970,7090,6976.97,0.30,0,-3716,7356,7222,7056,6922,6756,7290,6990,63,2120,500,5100,10,1,12534234,872,37.62,2.84,12,0.10,185.00,2448.00,10190,20240206,-31.70,6000,20241022,16.00,10190,-31.70,20240206,6000,16.00,20241022,10190,-31.70,20240206,6000,16.00,20241022,2.90,N,232680,500,62 억,,38047,N,N,0,N,00,N +20241120,141018,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6960,-130,5,-1.83,73535230,10522,52.07,7090,7170,6770,9210,4970,7090,6987.45,0.30,0,-3434,7356,7222,7056,6922,6756,7290,6990,63,2120,500,5100,10,1,12534234,872,37.62,2.84,12,0.08,185.00,2448.00,10190,20240206,-31.70,6000,20241022,16.00,10190,-31.70,20240206,6000,16.00,20241022,10190,-31.70,20240206,6000,16.00,20241022,2.90,N,232680,500,62 억,,38047,N,N,0,N,00,N +20241120,131021,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,-70,5,-0.99,48351530,6918,34.23,7090,7170,6770,9210,4970,7090,6987.31,0.30,0,-2838,7356,7222,7056,6922,6756,7290,6990,63,2120,500,5100,10,1,12534234,880,37.95,2.87,12,0.06,185.00,2448.00,10190,20240206,-31.11,6000,20241022,17.00,10190,-31.11,20240206,6000,17.00,20241022,10190,-31.11,20240206,6000,17.00,20241022,2.90,N,232680,500,62 억,,38047,N,N,0,N,00,N +20241120,121018,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,-40,5,-0.56,40467850,5798,28.69,7090,7170,6770,9210,4970,7090,6977.09,0.30,0,-2032,7356,7222,7056,6922,6756,7290,6990,63,2120,500,5100,10,1,12534234,884,38.11,2.88,12,0.05,185.00,2448.00,10190,20240206,-30.81,6000,20241022,17.50,10190,-30.81,20240206,6000,17.50,20241022,10190,-30.81,20240206,6000,17.50,20241022,2.90,N,232680,500,62 억,,38047,N,N,0,N,00,N +20241120,111021,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,-40,5,-0.56,40130550,5750,28.45,7090,7170,6770,9210,4970,7090,6976.66,0.30,0,-2032,7356,7222,7056,6922,6756,7290,6990,63,2120,500,5100,10,1,12534234,884,38.11,2.88,12,0.05,185.00,2448.00,10190,20240206,-30.81,6000,20241022,17.50,10190,-30.81,20240206,6000,17.50,20241022,10190,-30.81,20240206,6000,17.50,20241022,2.90,N,232680,500,62 억,,38047,N,N,0,N,00,N +20241120,101018,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7010,-80,5,-1.13,7025730,997,4.93,7090,7170,6980,9210,4970,7090,7040.40,0.30,0,-629,7356,7222,7056,6922,6756,7290,6990,63,2120,500,5100,10,1,12534234,879,37.89,2.86,12,0.01,185.00,2448.00,10190,20240206,-31.21,6000,20241022,16.83,10190,-31.21,20240206,6000,16.83,20241022,10190,-31.21,20240206,6000,16.83,20241022,2.90,N,232680,500,62 억,,38047,N,N,0,N,00,N +20241120,091018,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,-60,5,-0.85,2758540,390,1.93,7090,7090,7020,9210,4970,7090,7064.77,0.30,0,-197,7356,7222,7056,6922,6756,7290,6990,63,2120,500,5100,10,1,12534234,881,38.00,2.87,12,0.00,185.00,2448.00,10190,20240206,-31.01,6000,20241022,17.17,10190,-31.01,20240206,6000,17.17,20241022,10190,-31.01,20240206,6000,17.17,20241022,2.90,N,232680,500,62 억,,38047,N,N,0,N,00,N 20241119,160922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7090,150,2,2.16,142275510,20178,82.72,6890,7190,6890,9020,4860,6940,7048.34,0.28,0,2116,7313,7126,6973,6786,6633,7220,6880,63,2080,500,4990,10,1,12534234,889,38.32,2.90,12,0.16,185.00,2448.00,10190,20240206,-30.42,6000,20241022,18.17,10190,-30.42,20240206,6000,18.17,20241022,10190,-30.42,20240206,6000,18.17,20241022,2.83,N,232680,500,62 억,,35583,N,N,0,N,00,N 20241119,150937,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,90,2,1.30,130142640,18466,75.71,6890,7190,6890,9020,4860,6940,7047.69,0.28,0,2517,7313,7126,6973,6786,6633,7220,6880,63,2080,500,4990,10,1,12534234,881,38.00,2.87,12,0.15,185.00,2448.00,10190,20240206,-31.01,6000,20241022,17.17,10190,-31.01,20240206,6000,17.17,20241022,10190,-31.01,20240206,6000,17.17,20241022,2.83,N,232680,500,62 억,,35583,N,N,0,N,00,N 20241119,140936,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7120,180,2,2.59,70536850,10045,41.18,6890,7190,6890,9020,4860,6940,7022.09,0.28,0,2011,7313,7126,6973,6786,6633,7220,6880,63,2080,500,4990,10,1,12534234,892,38.49,2.91,12,0.08,185.00,2448.00,10190,20240206,-30.13,6000,20241022,18.67,10190,-30.13,20240206,6000,18.67,20241022,10190,-30.13,20240206,6000,18.67,20241022,2.83,N,232680,500,62 억,,35583,N,N,0,N,00,N diff --git a/232830/price/prices-20241101.csv b/232830/price/prices-20241101.csv index 0842795af11c..93d9db22036a 100644 --- a/232830/price/prices-20241101.csv +++ b/232830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1871,-30,5,-1.58,29348041,15695,61.59,1901,1901,1857,2470,1331,1901,1869.90,0.35,0,-673,2004,1952,1883,1831,1762,1918,1797,59,569,500,1210,1,1,11707472,219,-20.79,1.66,12,0.13,-90.00,1124.00,5240,20240102,-64.29,1370,20240805,36.57,5240,-64.29,20240102,1370,36.57,20240805,5240,-64.29,20240102,1370,36.57,20240805,0.84,N,232830,500,58 억,,40627,N,N,0,N,00,N +20241120,151017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1867,-34,5,-1.79,29271430,15654,61.43,1901,1901,1857,2470,1331,1901,1869.90,0.35,0,-668,2004,1952,1883,1831,1762,1918,1797,59,569,500,1210,1,1,11707472,219,-20.74,1.66,12,0.13,-90.00,1124.00,5240,20240102,-64.37,1370,20240805,36.28,5240,-64.37,20240102,1370,36.28,20240805,5240,-64.37,20240102,1370,36.28,20240805,0.84,N,232830,500,58 억,,40627,N,N,0,N,00,N +20241120,141018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1859,-42,5,-2.21,27975233,14958,58.70,1901,1901,1857,2470,1331,1901,1870.25,0.35,0,-485,2004,1952,1883,1831,1762,1918,1797,59,569,500,1210,1,1,11707472,218,-20.66,1.65,12,0.13,-90.00,1124.00,5240,20240102,-64.52,1370,20240805,35.69,5240,-64.52,20240102,1370,35.69,20240805,5240,-64.52,20240102,1370,35.69,20240805,0.84,N,232830,500,58 억,,40627,N,N,0,N,00,N +20241120,131021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1869,-32,5,-1.68,20938503,11178,43.87,1901,1901,1857,2470,1331,1901,1873.19,0.35,0,-485,2004,1952,1883,1831,1762,1918,1797,59,569,500,1210,1,1,11707472,219,-20.77,1.66,12,0.10,-90.00,1124.00,5240,20240102,-64.33,1370,20240805,36.42,5240,-64.33,20240102,1370,36.42,20240805,5240,-64.33,20240102,1370,36.42,20240805,0.84,N,232830,500,58 억,,40627,N,N,0,N,00,N +20241120,121019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1865,-36,5,-1.89,19375759,10342,40.59,1901,1901,1857,2470,1331,1901,1873.50,0.35,0,-482,2004,1952,1883,1831,1762,1918,1797,59,569,500,1210,1,1,11707472,218,-20.72,1.66,12,0.09,-90.00,1124.00,5240,20240102,-64.41,1370,20240805,36.13,5240,-64.41,20240102,1370,36.13,20240805,5240,-64.41,20240102,1370,36.13,20240805,0.84,N,232830,500,58 억,,40627,N,N,0,N,00,N +20241120,111022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1874,-27,5,-1.42,16161226,8614,33.81,1901,1901,1857,2470,1331,1901,1876.16,0.35,0,-278,2004,1952,1883,1831,1762,1918,1797,59,569,500,1210,1,1,11707472,219,-20.82,1.67,12,0.07,-90.00,1124.00,5240,20240102,-64.24,1370,20240805,36.79,5240,-64.24,20240102,1370,36.79,20240805,5240,-64.24,20240102,1370,36.79,20240805,0.84,N,232830,500,58 억,,40627,N,N,0,N,00,N +20241120,101018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1859,-42,5,-2.21,14679580,7822,30.70,1901,1901,1857,2470,1331,1901,1876.70,0.35,0,236,2004,1952,1883,1831,1762,1918,1797,59,569,500,1210,1,1,11707472,218,-20.66,1.65,12,0.07,-90.00,1124.00,5240,20240102,-64.52,1370,20240805,35.69,5240,-64.52,20240102,1370,35.69,20240805,5240,-64.52,20240102,1370,35.69,20240805,0.84,N,232830,500,58 억,,40627,N,N,0,N,00,N +20241120,091018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1896,-5,5,-0.26,1410203,744,2.92,1901,1901,1876,2470,1331,1901,1895.43,0.35,0,-86,2004,1952,1883,1831,1762,1918,1797,59,569,500,1210,1,1,11707472,222,-21.07,1.69,12,0.01,-90.00,1124.00,5240,20240102,-63.82,1370,20240805,38.39,5240,-63.82,20240102,1370,38.39,20240805,5240,-63.82,20240102,1370,38.39,20240805,0.84,N,232830,500,58 억,,40627,N,N,0,N,00,N 20241119,160923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1901,-34,5,-1.76,48550813,25470,355.18,1935,1935,1814,2515,1355,1935,1906.20,0.35,0,-419,2055,1995,1960,1900,1865,2025,1930,59,580,500,1230,1,1,11707472,223,-21.12,1.69,12,0.22,-90.00,1124.00,5240,20240102,-63.72,1370,20240805,38.76,5240,-63.72,20240102,1370,38.76,20240805,5240,-63.72,20240102,1370,38.76,20240805,0.84,N,232830,500,58 억,,41064,N,N,0,N,00,N 20241119,150937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1890,-45,5,-2.33,46506009,24395,340.19,1935,1935,1814,2515,1355,1935,1906.37,0.35,0,-403,2055,1995,1960,1900,1865,2025,1930,59,580,500,1230,1,1,11707472,221,-21.00,1.68,12,0.21,-90.00,1124.00,5240,20240102,-63.93,1370,20240805,37.96,5240,-63.93,20240102,1370,37.96,20240805,5240,-63.93,20240102,1370,37.96,20240805,0.84,N,232830,500,58 억,,41064,N,N,0,N,00,N 20241119,140936,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1909,-26,5,-1.34,32153363,16775,233.93,1935,1935,1900,2515,1355,1935,1916.74,0.35,0,17,2055,1995,1960,1900,1865,2025,1930,59,580,500,1230,1,1,11707472,223,-21.21,1.70,12,0.14,-90.00,1124.00,5240,20240102,-63.57,1370,20240805,39.34,5240,-63.57,20240102,1370,39.34,20240805,5240,-63.57,20240102,1370,39.34,20240805,0.84,N,232830,500,58 억,,41064,N,N,0,N,00,N diff --git a/233250/price/prices-20241101.csv b/233250/price/prices-20241101.csv index 9a670f7d4881..326ba6379842 100644 --- a/233250/price/prices-20241101.csv +++ b/233250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161004,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241120,151017,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241120,141019,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241120,131021,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241120,121019,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241120,111022,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241120,101018,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241120,091019,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20241119,160923,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,190470,11,1100.00,17000,17990,17000,19550,14450,17000,17315.45,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20241119,150937,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,190470,11,1100.00,17000,17990,17000,19550,14450,17000,17315.45,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20241119,140936,57,100.00,KONEX,,,N,N,N,N, ,N,17990,990,2,5.82,173470,10,1000.00,17000,17990,17000,19550,14450,17000,17347.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N diff --git a/233990/price/prices-20241101.csv b/233990/price/prices-20241101.csv index e4355da4674b..5079d0e99de3 100644 --- a/233990/price/prices-20241101.csv +++ b/233990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161004,57,100.00,KONEX,,,N,N,N,N, ,N,684,34,2,5.23,338908,532,3.54,650,740,560,747,553,650,637.05,0.00,0,0,860,754,661,555,462,708,509,15,97,100,390,1,1,14764898,101,-29.74,4.68,12,0.00,-23.00,146.00,767,20241119,-10.82,336,20240628,103.57,767,-10.82,20241119,336,103.57,20240628,767,-10.82,20241119,336,103.57,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241120,151018,57,100.00,KONEX,,,N,N,N,N, ,N,564,-86,5,-13.23,315851,498,3.32,650,740,560,747,553,650,634.24,0.00,0,0,860,754,661,555,462,708,509,15,97,100,390,1,1,14764898,83,-24.52,3.86,12,0.00,-23.00,146.00,767,20241119,-26.47,336,20240628,67.86,767,-26.47,20241119,336,67.86,20240628,767,-26.47,20241119,336,67.86,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241120,141019,57,100.00,KONEX,,,N,N,N,N, ,N,685,35,2,5.38,292606,457,3.04,650,740,560,747,553,650,640.28,0.00,0,0,860,754,661,555,462,708,509,15,97,100,390,1,1,14764898,101,-29.78,4.69,12,0.00,-23.00,146.00,767,20241119,-10.69,336,20240628,103.87,767,-10.69,20241119,336,103.87,20240628,767,-10.69,20241119,336,103.87,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241120,131022,57,100.00,KONEX,,,N,N,N,N, ,N,687,37,2,5.69,182631,286,1.91,650,740,560,747,553,650,638.57,0.00,0,0,860,754,661,555,462,708,509,15,97,100,390,1,1,14764898,101,-29.87,4.71,12,0.00,-23.00,146.00,767,20241119,-10.43,336,20240628,104.46,767,-10.43,20241119,336,104.46,20240628,767,-10.43,20241119,336,104.46,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241120,121019,57,100.00,KONEX,,,N,N,N,N, ,N,688,38,2,5.85,179196,281,1.87,650,740,560,747,553,650,637.71,0.00,0,0,860,754,661,555,462,708,509,15,97,100,390,1,1,14764898,102,-29.91,4.71,12,0.00,-23.00,146.00,767,20241119,-10.30,336,20240628,104.76,767,-10.30,20241119,336,104.76,20240628,767,-10.30,20241119,336,104.76,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241120,111022,57,100.00,KONEX,,,N,N,N,N, ,N,710,60,2,9.23,153646,241,1.61,650,740,560,747,553,650,637.54,0.00,0,0,860,754,661,555,462,708,509,15,97,100,390,1,1,14764898,105,-30.87,4.86,12,0.00,-23.00,146.00,767,20241119,-7.43,336,20240628,111.31,767,-7.43,20241119,336,111.31,20240628,767,-7.43,20241119,336,111.31,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241120,101018,57,100.00,KONEX,,,N,N,N,N, ,N,730,80,2,12.31,142383,224,1.49,650,740,560,747,553,650,635.64,0.00,0,0,860,754,661,555,462,708,509,15,97,100,390,1,1,14764898,108,-31.74,5.00,12,0.00,-23.00,146.00,767,20241119,-4.82,336,20240628,117.26,767,-4.82,20241119,336,117.26,20240628,767,-4.82,20241119,336,117.26,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241120,091019,57,100.00,KONEX,,,N,N,N,N, ,N,650,0,3,0.00,0,0,0.00,0,0,0,747,553,650,0.00,0.00,0,0,860,754,661,555,462,708,509,15,97,100,390,1,1,14764898,96,-28.26,4.45,12,0.00,-23.00,146.00,767,20241119,-15.25,336,20240628,93.45,767,-15.25,20241119,336,93.45,20240628,767,-15.25,20241119,336,93.45,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20241119,160923,57,100.00,KONEX,신고가,,N,N,N,N, ,N,650,-18,5,-2.69,9655384,15011,40570.27,767,767,568,768,568,668,643.22,0.00,0,0,846,757,660,571,474,708,522,15,100,100,400,1,1,14764898,96,-28.26,4.45,12,0.10,-23.00,146.00,767,20241119,-15.25,336,20240628,93.45,767,-15.25,20241119,336,93.45,20240628,767,-15.25,20241119,336,93.45,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20241119,150937,57,100.00,KONEX,신고가,,N,N,N,N, ,N,650,-18,5,-2.69,3155384,5011,13543.24,767,767,568,768,568,668,629.69,0.00,0,0,846,757,660,571,474,708,522,15,100,100,400,1,1,14764898,96,-28.26,4.45,12,0.03,-23.00,146.00,767,20241119,-15.25,336,20240628,93.45,767,-15.25,20241119,336,93.45,20240628,767,-15.25,20241119,336,93.45,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20241119,140937,57,100.00,KONEX,신고가,,N,N,N,N, ,N,572,-96,5,-14.37,2101986,3157,8532.43,767,767,568,768,568,668,665.82,0.00,0,0,846,757,660,571,474,708,522,15,100,100,400,1,1,14764898,84,-24.87,3.92,12,0.02,-23.00,146.00,767,20241119,-25.42,336,20240628,70.24,767,-25.42,20241119,336,70.24,20240628,767,-25.42,20241119,336,70.24,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N diff --git a/234070/price/prices-20241101.csv b/234070/price/prices-20241101.csv index 799b038378f7..7786c27d36ab 100644 --- a/234070/price/prices-20241101.csv +++ b/234070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161005,57,100.00,KONEX,,,N,N,N,N, ,N,1499,158,2,11.78,1499,1,0.93,1499,1499,1499,1542,1140,1341,1499.00,0.00,0,0,1341,1341,1341,1341,1341,1341,1341,35,201,500,800,1,1,6938482,104,2.16,0.21,12,0.00,694.00,7256.00,1977,20240510,-24.18,811,20240902,84.83,1977,-24.18,20240510,811,84.83,20240902,1977,-24.18,20240510,811,84.83,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241120,151018,57,100.00,KONEX,,,N,N,N,N, ,N,1499,158,2,11.78,1499,1,0.93,1499,1499,1499,1542,1140,1341,1499.00,0.00,0,0,1341,1341,1341,1341,1341,1341,1341,35,201,500,800,1,1,6938482,104,2.16,0.21,12,0.00,694.00,7256.00,1977,20240510,-24.18,811,20240902,84.83,1977,-24.18,20240510,811,84.83,20240902,1977,-24.18,20240510,811,84.83,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241120,141019,57,100.00,KONEX,,,N,N,N,N, ,N,1499,158,2,11.78,1499,1,0.93,1499,1499,1499,1542,1140,1341,1499.00,0.00,0,0,1341,1341,1341,1341,1341,1341,1341,35,201,500,800,1,1,6938482,104,2.16,0.21,12,0.00,694.00,7256.00,1977,20240510,-24.18,811,20240902,84.83,1977,-24.18,20240510,811,84.83,20240902,1977,-24.18,20240510,811,84.83,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241120,131022,57,100.00,KONEX,,,N,N,N,N, ,N,1499,158,2,11.78,1499,1,0.93,1499,1499,1499,1542,1140,1341,1499.00,0.00,0,0,1341,1341,1341,1341,1341,1341,1341,35,201,500,800,1,1,6938482,104,2.16,0.21,12,0.00,694.00,7256.00,1977,20240510,-24.18,811,20240902,84.83,1977,-24.18,20240510,811,84.83,20240902,1977,-24.18,20240510,811,84.83,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241120,121020,57,100.00,KONEX,,,N,N,N,N, ,N,1499,158,2,11.78,1499,1,0.93,1499,1499,1499,1542,1140,1341,1499.00,0.00,0,0,1341,1341,1341,1341,1341,1341,1341,35,201,500,800,1,1,6938482,104,2.16,0.21,12,0.00,694.00,7256.00,1977,20240510,-24.18,811,20240902,84.83,1977,-24.18,20240510,811,84.83,20240902,1977,-24.18,20240510,811,84.83,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241120,111022,57,100.00,KONEX,,,N,N,N,N, ,N,1499,158,2,11.78,1499,1,0.93,1499,1499,1499,1542,1140,1341,1499.00,0.00,0,0,1341,1341,1341,1341,1341,1341,1341,35,201,500,800,1,1,6938482,104,2.16,0.21,12,0.00,694.00,7256.00,1977,20240510,-24.18,811,20240902,84.83,1977,-24.18,20240510,811,84.83,20240902,1977,-24.18,20240510,811,84.83,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241120,101019,57,100.00,KONEX,,,N,N,N,N, ,N,1499,158,2,11.78,1499,1,0.93,1499,1499,1499,1542,1140,1341,1499.00,0.00,0,0,1341,1341,1341,1341,1341,1341,1341,35,201,500,800,1,1,6938482,104,2.16,0.21,12,0.00,694.00,7256.00,1977,20240510,-24.18,811,20240902,84.83,1977,-24.18,20240510,811,84.83,20240902,1977,-24.18,20240510,811,84.83,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241120,091019,57,100.00,KONEX,,,N,N,N,N, ,N,1499,158,2,11.78,1499,1,0.93,1499,1499,1499,1542,1140,1341,1499.00,0.00,0,0,1341,1341,1341,1341,1341,1341,1341,35,201,500,800,1,1,6938482,104,2.16,0.21,12,0.00,694.00,7256.00,1977,20240510,-24.18,811,20240902,84.83,1977,-24.18,20240510,811,84.83,20240902,1977,-24.18,20240510,811,84.83,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20241119,160923,57,100.00,KONEX,,,N,N,N,N, ,N,1341,-236,4,-14.97,144828,108,3600.00,1341,1341,1341,1813,1341,1577,1341.00,0.00,0,0,1847,1711,1441,1305,1035,1780,1374,35,236,500,940,1,1,6938482,93,1.93,0.18,12,0.00,694.00,7256.00,1977,20240510,-32.17,811,20240902,65.35,1977,-32.17,20240510,811,65.35,20240902,1977,-32.17,20240510,811,65.35,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20241119,150938,57,100.00,KONEX,,,N,N,N,N, ,N,1341,-236,4,-14.97,144828,108,3600.00,1341,1341,1341,1813,1341,1577,1341.00,0.00,0,0,1847,1711,1441,1305,1035,1780,1374,35,236,500,940,1,1,6938482,93,1.93,0.18,12,0.00,694.00,7256.00,1977,20240510,-32.17,811,20240902,65.35,1977,-32.17,20240510,811,65.35,20240902,1977,-32.17,20240510,811,65.35,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20241119,140937,57,100.00,KONEX,,,N,N,N,N, ,N,1341,-236,4,-14.97,144828,108,3600.00,1341,1341,1341,1813,1341,1577,1341.00,0.00,0,0,1847,1711,1441,1305,1035,1780,1374,35,236,500,940,1,1,6938482,93,1.93,0.18,12,0.00,694.00,7256.00,1977,20240510,-32.17,811,20240902,65.35,1977,-32.17,20240510,811,65.35,20240902,1977,-32.17,20240510,811,65.35,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N diff --git a/234080/price/prices-20241101.csv b/234080/price/prices-20241101.csv index b41b15197a6e..4f49fa633047 100644 --- a/234080/price/prices-20241101.csv +++ b/234080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161005,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11310,10,2,0.09,210852880,18651,100.42,11310,11410,11230,14690,7910,11300,11305.18,3.17,0,370,11513,11406,11323,11216,11133,11365,11175,396,3390,2500,8580,10,1,15834554,1791,6.36,1.08,12,0.12,1777.00,10492.00,13550,20240219,-16.53,10750,20240805,5.21,13550,-16.53,20240219,10750,5.21,20240805,13550,-16.53,20240219,10750,5.21,20240805,0.40,N,234080,2500,395 억,,502001,N,N,1,N,00,N +20241120,151018,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11320,20,2,0.18,204616980,18100,97.45,11310,11410,11230,14690,7910,11300,11304.81,3.17,0,444,11513,11406,11323,11216,11133,11365,11175,396,3390,2500,8580,10,1,15834554,1792,6.37,1.08,12,0.11,1777.00,10492.00,13550,20240219,-16.46,10750,20240805,5.30,13550,-16.46,20240219,10750,5.30,20240805,13550,-16.46,20240219,10750,5.30,20240805,0.40,N,234080,2500,395 억,,502001,N,N,0,N,00,N +20241120,141020,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11340,40,2,0.35,172389230,15259,82.16,11310,11410,11230,14690,7910,11300,11297.54,3.17,0,1131,11513,11406,11323,11216,11133,11365,11175,396,3390,2500,8580,10,1,15834554,1796,6.38,1.08,12,0.10,1777.00,10492.00,13550,20240219,-16.31,10750,20240805,5.49,13550,-16.31,20240219,10750,5.49,20240805,13550,-16.31,20240219,10750,5.49,20240805,0.40,N,234080,2500,395 억,,502001,N,N,0,N,00,N +20241120,131022,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11320,20,2,0.18,119253430,10568,56.90,11310,11410,11230,14690,7910,11300,11284.39,3.17,0,1096,11513,11406,11323,11216,11133,11365,11175,396,3390,2500,8580,10,1,15834554,1792,6.37,1.08,12,0.07,1777.00,10492.00,13550,20240219,-16.46,10750,20240805,5.30,13550,-16.46,20240219,10750,5.30,20240805,13550,-16.46,20240219,10750,5.30,20240805,0.40,N,234080,2500,395 억,,502001,N,N,0,N,00,N +20241120,121020,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11290,-10,5,-0.09,78587200,6957,37.46,11310,11410,11230,14690,7910,11300,11296.13,3.17,0,-334,11513,11406,11323,11216,11133,11365,11175,396,3390,2500,8580,10,1,15834554,1788,6.35,1.08,12,0.04,1777.00,10492.00,13550,20240219,-16.68,10750,20240805,5.02,13550,-16.68,20240219,10750,5.02,20240805,13550,-16.68,20240219,10750,5.02,20240805,0.40,N,234080,2500,395 억,,502001,N,N,0,N,00,N +20241120,111023,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11350,50,2,0.44,58235970,5156,27.76,11310,11410,11230,14690,7910,11300,11294.80,3.17,0,-564,11513,11406,11323,11216,11133,11365,11175,396,3390,2500,8580,10,1,15834554,1797,6.39,1.08,12,0.03,1777.00,10492.00,13550,20240219,-16.24,10750,20240805,5.58,13550,-16.24,20240219,10750,5.58,20240805,13550,-16.24,20240219,10750,5.58,20240805,0.40,N,234080,2500,395 억,,502001,N,N,0,N,00,N +20241120,101019,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11310,10,2,0.09,31734440,2814,15.15,11310,11410,11230,14690,7910,11300,11277.34,3.17,0,-648,11513,11406,11323,11216,11133,11365,11175,396,3390,2500,8580,10,1,15834554,1791,6.36,1.08,12,0.02,1777.00,10492.00,13550,20240219,-16.53,10750,20240805,5.21,13550,-16.53,20240219,10750,5.21,20240805,13550,-16.53,20240219,10750,5.21,20240805,0.40,N,234080,2500,395 억,,502001,N,N,0,N,00,N +20241120,091019,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11360,60,2,0.53,1007910,89,0.48,11310,11410,11270,14690,7910,11300,11324.83,3.17,0,-29,11513,11406,11323,11216,11133,11365,11175,396,3390,2500,8580,10,1,15834554,1799,6.39,1.08,12,0.00,1777.00,10492.00,13550,20240219,-16.16,10750,20240805,5.67,13550,-16.16,20240219,10750,5.67,20240805,13550,-16.16,20240219,10750,5.67,20240805,0.40,N,234080,2500,395 억,,502001,N,N,0,N,00,N 20241119,160924,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11300,-30,5,-0.26,210051940,18567,73.38,11330,11430,11240,14720,7940,11330,11313.19,3.17,0,1113,11563,11446,11333,11216,11103,11505,11275,396,3390,2500,8610,10,1,15834554,1789,6.36,1.08,12,0.12,1777.00,10492.00,13550,20240219,-16.61,10750,20240805,5.12,13550,-16.61,20240219,10750,5.12,20240805,13550,-16.61,20240219,10750,5.12,20240805,0.41,N,234080,2500,395 억,,502018,N,N,6,N,00,N 20241119,150938,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11270,-60,5,-0.53,204870310,18108,71.57,11330,11430,11240,14720,7940,11330,11313.80,3.17,0,1139,11563,11446,11333,11216,11103,11505,11275,396,3390,2500,8610,10,1,15834554,1785,6.34,1.07,12,0.11,1777.00,10492.00,13550,20240219,-16.83,10750,20240805,4.84,13550,-16.83,20240219,10750,4.84,20240805,13550,-16.83,20240219,10750,4.84,20240805,0.41,N,234080,2500,395 억,,502018,N,N,6,N,00,N 20241119,140937,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11290,-40,5,-0.35,186978860,16520,65.29,11330,11430,11240,14720,7940,11330,11318.33,3.17,0,707,11563,11446,11333,11216,11103,11505,11275,396,3390,2500,8610,10,1,15834554,1788,6.35,1.08,12,0.10,1777.00,10492.00,13550,20240219,-16.68,10750,20240805,5.02,13550,-16.68,20240219,10750,5.02,20240805,13550,-16.68,20240219,10750,5.02,20240805,0.41,N,234080,2500,395 억,,502018,N,N,6,N,00,N diff --git a/234100/price/prices-20241101.csv b/234100/price/prices-20241101.csv index 6bee98102b4c..e3bdc02b82b0 100644 --- a/234100/price/prices-20241101.csv +++ b/234100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161005,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1144,-24,5,-2.05,67836818,58579,99.30,1166,1184,1144,1518,818,1168,1158.04,0.51,0,-14960,1188,1178,1160,1150,1132,1183,1155,54,350,100,720,1,1,54413213,622,14.12,0.40,12,0.11,81.00,2829.00,2350,20240304,-51.32,1116,20241115,2.51,2350,-51.32,20240304,1116,2.51,20241115,2350,-51.32,20240304,1116,2.51,20241115,4.78,N,234100,100,54 억,,275049,N,N,0,N,00,N +20241120,151018,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1150,-18,5,-1.54,59696345,51465,87.24,1166,1184,1144,1518,818,1168,1159.94,0.51,0,-13025,1188,1178,1160,1150,1132,1183,1155,54,350,100,720,1,1,54413213,626,14.20,0.41,12,0.09,81.00,2829.00,2350,20240304,-51.06,1116,20241115,3.05,2350,-51.06,20240304,1116,3.05,20241115,2350,-51.06,20240304,1116,3.05,20241115,4.78,N,234100,100,54 억,,275049,N,N,0,N,00,N +20241120,141020,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1151,-17,5,-1.46,45691247,39271,66.57,1166,1184,1150,1518,818,1168,1163.49,0.51,0,-15031,1188,1178,1160,1150,1132,1183,1155,54,350,100,720,1,1,54413213,626,14.21,0.41,12,0.07,81.00,2829.00,2350,20240304,-51.02,1116,20241115,3.14,2350,-51.02,20240304,1116,3.14,20241115,2350,-51.02,20240304,1116,3.14,20241115,4.78,N,234100,100,54 억,,275049,N,N,0,N,00,N +20241120,131022,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1153,-15,5,-1.28,41073237,35269,59.79,1166,1184,1153,1518,818,1168,1164.57,0.51,0,-12398,1188,1178,1160,1150,1132,1183,1155,54,350,100,720,1,1,54413213,627,14.23,0.41,12,0.06,81.00,2829.00,2350,20240304,-50.94,1116,20241115,3.32,2350,-50.94,20240304,1116,3.32,20241115,2350,-50.94,20240304,1116,3.32,20241115,4.78,N,234100,100,54 억,,275049,N,N,0,N,00,N +20241120,121020,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1165,-3,5,-0.26,30420355,26076,44.20,1166,1184,1162,1518,818,1168,1166.60,0.51,0,-6402,1188,1178,1160,1150,1132,1183,1155,54,350,100,720,1,1,54413213,634,14.38,0.41,12,0.05,81.00,2829.00,2350,20240304,-50.43,1116,20241115,4.39,2350,-50.43,20240304,1116,4.39,20241115,2350,-50.43,20240304,1116,4.39,20241115,4.78,N,234100,100,54 억,,275049,N,N,0,N,00,N +20241120,111023,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1167,-1,5,-0.09,24047734,20615,34.95,1166,1184,1162,1518,818,1168,1166.52,0.51,0,-6107,1188,1178,1160,1150,1132,1183,1155,54,350,100,720,1,1,54413213,635,14.41,0.41,12,0.04,81.00,2829.00,2350,20240304,-50.34,1116,20241115,4.57,2350,-50.34,20240304,1116,4.57,20241115,2350,-50.34,20240304,1116,4.57,20241115,4.78,N,234100,100,54 억,,275049,N,N,0,N,00,N +20241120,101019,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1163,-5,5,-0.43,21835049,18713,31.72,1166,1184,1163,1518,818,1168,1166.84,0.51,0,-5039,1188,1178,1160,1150,1132,1183,1155,54,350,100,720,1,1,54413213,633,14.36,0.41,12,0.03,81.00,2829.00,2350,20240304,-50.51,1116,20241115,4.21,2350,-50.51,20240304,1116,4.21,20241115,2350,-50.51,20240304,1116,4.21,20241115,4.78,N,234100,100,54 억,,275049,N,N,0,N,00,N +20241120,091020,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1166,-2,5,-0.17,12018898,10291,17.45,1166,1184,1166,1518,818,1168,1167.90,0.51,0,-2613,1188,1178,1160,1150,1132,1183,1155,54,350,100,720,1,1,54413213,634,14.40,0.41,12,0.02,81.00,2829.00,2350,20240304,-50.38,1116,20241115,4.48,2350,-50.38,20240304,1116,4.48,20241115,2350,-50.38,20240304,1116,4.48,20241115,4.78,N,234100,100,54 억,,275049,N,N,0,N,00,N 20241119,160924,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1168,25,2,2.19,67794533,58676,45.88,1142,1170,1142,1485,801,1143,1155.40,0.49,0,7505,1179,1161,1142,1124,1105,1170,1133,54,342,100,700,1,1,54413213,636,14.42,0.41,12,0.11,81.00,2829.00,2350,20240304,-50.30,1116,20241115,4.66,2350,-50.30,20240304,1116,4.66,20241115,2350,-50.30,20240304,1116,4.66,20241115,4.78,N,234100,100,54 억,,267443,N,N,0,N,00,N 20241119,150938,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1167,24,2,2.10,62525333,54162,42.35,1142,1170,1142,1485,801,1143,1154.41,0.49,0,7518,1179,1161,1142,1124,1105,1170,1133,54,342,100,700,1,1,54413213,635,14.41,0.41,12,0.10,81.00,2829.00,2350,20240304,-50.34,1116,20241115,4.57,2350,-50.34,20240304,1116,4.57,20241115,2350,-50.34,20240304,1116,4.57,20241115,4.78,N,234100,100,54 억,,267443,N,N,0,N,00,N 20241119,140937,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1165,22,2,1.92,55636088,48226,37.71,1142,1170,1142,1485,801,1143,1153.65,0.49,0,5717,1179,1161,1142,1124,1105,1170,1133,54,342,100,700,1,1,54413213,634,14.38,0.41,12,0.09,81.00,2829.00,2350,20240304,-50.43,1116,20241115,4.39,2350,-50.43,20240304,1116,4.39,20241115,2350,-50.43,20240304,1116,4.39,20241115,4.78,N,234100,100,54 억,,267443,N,N,0,N,00,N diff --git a/234300/price/prices-20241101.csv b/234300/price/prices-20241101.csv index 99c9cf0c2332..f130cac4cb0c 100644 --- a/234300/price/prices-20241101.csv +++ b/234300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4085,0,3,0.00,500463670,122675,87.70,4065,4140,4020,5310,2860,4085,4079.58,6.42,0,-21318,4268,4176,4073,3981,3878,4222,4027,139,1225,500,2850,5,1,27809848,1136,6.77,1.17,12,0.44,603.00,3503.00,6110,20240920,-33.14,3050,20240805,33.93,6110,-33.14,20240920,3050,33.93,20240805,6110,-33.14,20240920,3050,33.93,20240805,5.14,N,234300,500,139 억,,1784216,N,N,0,N,00,N +20241120,151019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4030,-55,5,-1.35,453160655,110977,79.34,4065,4140,4030,5310,2860,4085,4083.37,6.42,0,-20906,4268,4176,4073,3981,3878,4222,4027,139,1225,500,2850,5,1,27809848,1121,6.68,1.15,12,0.40,603.00,3503.00,6110,20240920,-34.04,3050,20240805,32.13,6110,-34.04,20240920,3050,32.13,20240805,6110,-34.04,20240920,3050,32.13,20240805,5.14,N,234300,500,139 억,,1784216,N,N,0,N,00,N +20241120,141020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4080,-5,5,-0.12,350660295,85706,61.27,4065,4140,4045,5310,2860,4085,4091.44,6.42,0,-20197,4268,4176,4073,3981,3878,4222,4027,139,1225,500,2850,5,1,27809848,1135,6.77,1.16,12,0.31,603.00,3503.00,6110,20240920,-33.22,3050,20240805,33.77,6110,-33.22,20240920,3050,33.77,20240805,6110,-33.22,20240920,3050,33.77,20240805,5.14,N,234300,500,139 억,,1784216,N,N,0,N,00,N +20241120,131023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4125,40,2,0.98,295697910,72297,51.69,4065,4140,4045,5310,2860,4085,4090.06,6.42,0,-15895,4268,4176,4073,3981,3878,4222,4027,139,1225,500,2850,5,1,27809848,1147,6.84,1.18,12,0.26,603.00,3503.00,6110,20240920,-32.49,3050,20240805,35.25,6110,-32.49,20240920,3050,35.25,20240805,6110,-32.49,20240920,3050,35.25,20240805,5.14,N,234300,500,139 억,,1784216,N,N,0,N,00,N +20241120,121020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4130,45,2,1.10,267959970,65552,46.86,4065,4140,4045,5310,2860,4085,4087.75,6.42,0,-16687,4268,4176,4073,3981,3878,4222,4027,139,1225,500,2850,5,1,27809848,1149,6.85,1.18,12,0.24,603.00,3503.00,6110,20240920,-32.41,3050,20240805,35.41,6110,-32.41,20240920,3050,35.41,20240805,6110,-32.41,20240920,3050,35.41,20240805,5.14,N,234300,500,139 억,,1784216,N,N,0,N,00,N +20241120,111023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4115,30,2,0.73,214762070,52626,37.62,4065,4130,4045,5310,2860,4085,4080.90,6.42,0,-16526,4268,4176,4073,3981,3878,4222,4027,139,1225,500,2850,5,1,27809848,1144,6.82,1.17,12,0.19,603.00,3503.00,6110,20240920,-32.65,3050,20240805,34.92,6110,-32.65,20240920,3050,34.92,20240805,6110,-32.65,20240920,3050,34.92,20240805,5.14,N,234300,500,139 억,,1784216,N,N,0,N,00,N +20241120,101019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4080,-5,5,-0.12,109967160,26956,19.27,4065,4130,4045,5310,2860,4085,4079.47,6.42,0,-11889,4268,4176,4073,3981,3878,4222,4027,139,1225,500,2850,5,1,27809848,1135,6.77,1.16,12,0.10,603.00,3503.00,6110,20240920,-33.22,3050,20240805,33.77,6110,-33.22,20240920,3050,33.77,20240805,6110,-33.22,20240920,3050,33.77,20240805,5.14,N,234300,500,139 억,,1784216,N,N,0,N,00,N +20241120,091020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4085,0,3,0.00,24373620,5998,4.29,4065,4090,4045,5310,2860,4085,4063.01,6.42,0,-3090,4268,4176,4073,3981,3878,4222,4027,139,1225,500,2850,5,1,27809848,1136,6.77,1.17,12,0.02,603.00,3503.00,6110,20240920,-33.14,3050,20240805,33.93,6110,-33.14,20240920,3050,33.93,20240805,6110,-33.14,20240920,3050,33.93,20240805,5.14,N,234300,500,139 억,,1784216,N,N,0,N,00,N 20241119,160924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4085,75,2,1.87,562820635,137939,90.87,4000,4165,3970,5210,2810,4010,4080.21,6.37,0,12093,4193,4101,4053,3961,3913,4077,3937,139,1200,500,2800,5,1,27809848,1136,6.77,1.17,12,0.50,603.00,3503.00,6110,20240920,-33.14,3050,20240805,33.93,6110,-33.14,20240920,3050,33.93,20240805,6110,-33.14,20240920,3050,33.93,20240805,5.06,N,234300,500,139 억,,1772465,N,N,0,N,00,N 20241119,150938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4060,50,2,1.25,535417560,131212,86.44,4000,4165,3970,5210,2810,4010,4080.55,6.37,0,12005,4193,4101,4053,3961,3913,4077,3937,139,1200,500,2800,5,1,27809848,1129,6.73,1.16,12,0.47,603.00,3503.00,6110,20240920,-33.55,3050,20240805,33.11,6110,-33.55,20240920,3050,33.11,20240805,6110,-33.55,20240920,3050,33.11,20240805,5.06,N,234300,500,139 억,,1772465,N,N,0,N,00,N 20241119,140937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4050,40,2,1.00,404503250,98845,65.12,4000,4165,3970,5210,2810,4010,4092.30,6.37,0,-5370,4193,4101,4053,3961,3913,4077,3937,139,1200,500,2800,5,1,27809848,1126,6.72,1.16,12,0.36,603.00,3503.00,6110,20240920,-33.72,3050,20240805,32.79,6110,-33.72,20240920,3050,32.79,20240805,6110,-33.72,20240920,3050,32.79,20240805,5.06,N,234300,500,139 억,,1772465,N,N,0,N,00,N diff --git a/234340/price/prices-20241101.csv b/234340/price/prices-20241101.csv index ce0f68c5d913..b151ea66b896 100644 --- a/234340/price/prices-20241101.csv +++ b/234340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161006,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15560,80,2,0.52,222259070,14325,71.40,15480,15770,15280,20100,10840,15480,15515.44,3.34,0,3332,16026,15752,15616,15342,15206,15685,15275,47,4620,500,10830,10,1,9453000,1471,13.03,0.89,12,0.15,1194.00,17423.00,29450,20240111,-47.16,13800,20231114,12.75,29450,-47.16,20240111,14350,8.43,20241114,29450,-47.16,20240111,14350,8.43,20241114,3.10,N,234340,500,47 억,,315857,N,N,0,N,00,N +20241120,151019,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15700,220,2,1.42,210537510,13575,67.66,15480,15770,15280,20100,10840,15480,15509.21,3.34,0,3623,16026,15752,15616,15342,15206,15685,15275,47,4620,500,10830,10,1,9453000,1484,13.15,0.90,12,0.14,1194.00,17423.00,29450,20240111,-46.69,13800,20231114,13.77,29450,-46.69,20240111,14350,9.41,20241114,29450,-46.69,20240111,14350,9.41,20241114,3.10,N,234340,500,47 억,,315857,N,N,0,N,00,N +20241120,141020,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15660,180,2,1.16,190354470,12285,61.23,15480,15770,15280,20100,10840,15480,15494.87,3.34,0,3449,16026,15752,15616,15342,15206,15685,15275,47,4620,500,10830,10,1,9453000,1480,13.12,0.90,12,0.13,1194.00,17423.00,29450,20240111,-46.83,13800,20231114,13.48,29450,-46.83,20240111,14350,9.13,20241114,29450,-46.83,20240111,14350,9.13,20241114,3.10,N,234340,500,47 억,,315857,N,N,0,N,00,N +20241120,131023,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15510,30,2,0.19,142136970,9194,45.83,15480,15560,15280,20100,10840,15480,15459.75,3.34,0,2564,16026,15752,15616,15342,15206,15685,15275,47,4620,500,10830,10,1,9453000,1466,12.99,0.89,12,0.10,1194.00,17423.00,29450,20240111,-47.33,13800,20231114,12.39,29450,-47.33,20240111,14350,8.08,20241114,29450,-47.33,20240111,14350,8.08,20241114,3.10,N,234340,500,47 억,,315857,N,N,0,N,00,N +20241120,121021,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15500,20,2,0.13,129719490,8394,41.84,15480,15560,15280,20100,10840,15480,15453.83,3.34,0,2366,16026,15752,15616,15342,15206,15685,15275,47,4620,500,10830,10,1,9453000,1465,12.98,0.89,12,0.09,1194.00,17423.00,29450,20240111,-47.37,13800,20231114,12.32,29450,-47.37,20240111,14350,8.01,20241114,29450,-47.37,20240111,14350,8.01,20241114,3.10,N,234340,500,47 억,,315857,N,N,0,N,00,N +20241120,111024,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15490,10,2,0.06,53714190,3473,17.31,15480,15560,15280,20100,10840,15480,15466.22,3.34,0,109,16026,15752,15616,15342,15206,15685,15275,47,4620,500,10830,10,1,9453000,1464,12.97,0.89,12,0.04,1194.00,17423.00,29450,20240111,-47.40,13800,20231114,12.25,29450,-47.40,20240111,14350,7.94,20241114,29450,-47.40,20240111,14350,7.94,20241114,3.10,N,234340,500,47 억,,315857,N,N,0,N,00,N +20241120,101020,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15510,30,2,0.19,39741470,2571,12.81,15480,15560,15280,20100,10840,15480,15457.59,3.34,0,7,16026,15752,15616,15342,15206,15685,15275,47,4620,500,10830,10,1,9453000,1466,12.99,0.89,12,0.03,1194.00,17423.00,29450,20240111,-47.33,13800,20231114,12.39,29450,-47.33,20240111,14350,8.08,20241114,29450,-47.33,20240111,14350,8.08,20241114,3.10,N,234340,500,47 억,,315857,N,N,0,N,00,N +20241120,091020,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15410,-70,5,-0.45,6733880,437,2.18,15480,15560,15280,20100,10840,15480,15409.34,3.34,0,47,16026,15752,15616,15342,15206,15685,15275,47,4620,500,10830,10,1,9453000,1457,12.91,0.88,12,0.00,1194.00,17423.00,29450,20240111,-47.67,13800,20231114,11.67,29450,-47.67,20240111,14350,7.39,20241114,29450,-47.67,20240111,14350,7.39,20241114,3.10,N,234340,500,47 억,,315857,N,N,0,N,00,N 20241119,160924,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15480,-430,5,-2.70,312281240,20056,60.39,15730,15890,15480,20650,11140,15910,15570.69,3.39,0,-4619,16830,16370,15540,15080,14250,16600,15310,47,4740,500,11130,10,1,9453000,1463,12.96,0.89,12,0.21,1194.00,17423.00,29450,20240111,-47.44,13800,20231114,12.17,29450,-47.44,20240111,14350,7.87,20241114,29450,-47.44,20240111,14350,7.87,20241114,3.12,N,234340,500,47 억,,320466,N,N,0,N,00,N 20241119,150939,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15590,-320,5,-2.01,270719200,17376,52.32,15730,15890,15480,20650,11140,15910,15580.06,3.39,0,-4399,16830,16370,15540,15080,14250,16600,15310,47,4740,500,11130,10,1,9453000,1474,13.06,0.89,12,0.18,1194.00,17423.00,29450,20240111,-47.06,13800,20231114,12.97,29450,-47.06,20240111,14350,8.64,20241114,29450,-47.06,20240111,14350,8.64,20241114,3.12,N,234340,500,47 억,,320466,N,N,0,N,00,N 20241119,140938,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15580,-330,5,-2.07,242512800,15562,46.86,15730,15890,15480,20650,11140,15910,15583.65,3.39,0,-3126,16830,16370,15540,15080,14250,16600,15310,47,4740,500,11130,10,1,9453000,1473,13.05,0.89,12,0.16,1194.00,17423.00,29450,20240111,-47.10,13800,20231114,12.90,29450,-47.10,20240111,14350,8.57,20241114,29450,-47.10,20240111,14350,8.57,20241114,3.12,N,234340,500,47 억,,320466,N,N,0,N,00,N diff --git a/234690/price/prices-20241101.csv b/234690/price/prices-20241101.csv index aae6cac936bd..2aad1c6fbfca 100644 --- a/234690/price/prices-20241101.csv +++ b/234690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8950,40,2,0.45,486474860,54199,91.98,8910,9150,8810,11580,6240,8910,8975.72,2.93,0,-5388,9210,9060,8920,8770,8630,8990,8700,89,2670,500,5520,10,1,17752276,1589,23.55,1.58,12,0.31,380.00,5655.00,13870,20240920,-35.47,6150,20231113,45.53,13870,-35.47,20240920,7100,26.06,20240805,13870,-35.47,20240920,6220,43.89,20231201,4.09,N,234690,500,88 억,,520144,N,N,0,N,00,N +20241120,151019,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8900,-10,5,-0.11,465488220,51843,87.98,8910,9150,8810,11580,6240,8910,8978.81,2.93,0,-5517,9210,9060,8920,8770,8630,8990,8700,89,2670,500,5520,10,1,17752276,1580,23.42,1.57,12,0.29,380.00,5655.00,13870,20240920,-35.83,6150,20231113,44.72,13870,-35.83,20240920,7100,25.35,20240805,13870,-35.83,20240920,6220,43.09,20231201,4.09,N,234690,500,88 억,,520144,N,N,0,N,00,N +20241120,141021,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9050,140,2,1.57,337737030,37596,63.80,8910,9150,8810,11580,6240,8910,8983.32,2.93,0,749,9210,9060,8920,8770,8630,8990,8700,89,2670,500,5520,10,1,17752276,1607,23.82,1.60,12,0.21,380.00,5655.00,13870,20240920,-34.75,6150,20231113,47.15,13870,-34.75,20240920,7100,27.46,20240805,13870,-34.75,20240920,6220,45.50,20231201,4.09,N,234690,500,88 억,,520144,N,N,0,N,00,N +20241120,131023,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9070,160,2,1.80,304061990,33864,57.47,8910,9150,8810,11580,6240,8910,8978.92,2.93,0,-159,9210,9060,8920,8770,8630,8990,8700,89,2670,500,5520,10,1,17752276,1610,23.87,1.60,12,0.19,380.00,5655.00,13870,20240920,-34.61,6150,20231113,47.48,13870,-34.61,20240920,7100,27.75,20240805,13870,-34.61,20240920,6220,45.82,20231201,4.09,N,234690,500,88 억,,520144,N,N,0,N,00,N +20241120,121021,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9140,230,2,2.58,260956440,29109,49.40,8910,9150,8810,11580,6240,8910,8964.80,2.93,0,578,9210,9060,8920,8770,8630,8990,8700,89,2670,500,5520,10,1,17752276,1623,24.05,1.62,12,0.16,380.00,5655.00,13870,20240920,-34.10,6150,20231113,48.62,13870,-34.10,20240920,7100,28.73,20240805,13870,-34.10,20240920,6220,46.95,20231201,4.09,N,234690,500,88 억,,520144,N,N,0,N,00,N +20241120,111024,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8970,60,2,0.67,138174660,15543,26.38,8910,8980,8810,11580,6240,8910,8889.83,2.93,0,-3348,9210,9060,8920,8770,8630,8990,8700,89,2670,500,5520,10,1,17752276,1592,23.61,1.59,12,0.09,380.00,5655.00,13870,20240920,-35.33,6150,20231113,45.85,13870,-35.33,20240920,7100,26.34,20240805,13870,-35.33,20240920,6220,44.21,20231201,4.09,N,234690,500,88 억,,520144,N,N,0,N,00,N +20241120,101020,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8920,10,2,0.11,97007330,10936,18.56,8910,8980,8810,11580,6240,8910,8870.46,2.93,0,-778,9210,9060,8920,8770,8630,8990,8700,89,2670,500,5520,10,1,17752276,1584,23.47,1.58,12,0.06,380.00,5655.00,13870,20240920,-35.69,6150,20231113,45.04,13870,-35.69,20240920,7100,25.63,20240805,13870,-35.69,20240920,6220,43.41,20231201,4.09,N,234690,500,88 억,,520144,N,N,0,N,00,N +20241120,091021,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8910,0,3,0.00,12348280,1391,2.36,8910,8950,8850,11580,6240,8910,8877.27,2.93,0,248,9210,9060,8920,8770,8630,8990,8700,89,2670,500,5520,10,1,17752276,1582,23.45,1.58,12,0.01,380.00,5655.00,13870,20240920,-35.76,6150,20231113,44.88,13870,-35.76,20240920,7100,25.49,20240805,13870,-35.76,20240920,6220,43.25,20231201,4.09,N,234690,500,88 억,,520144,N,N,0,N,00,N 20241119,160925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8910,-80,5,-0.89,522999380,58865,49.53,9050,9070,8780,11680,6300,8990,8884.71,3.00,0,-13288,9356,9172,8896,8712,8436,9265,8805,89,2690,500,5570,10,1,17752276,1582,23.45,1.58,12,0.33,380.00,5655.00,13870,20240920,-35.76,6140,20231110,45.11,13870,-35.76,20240920,7100,25.49,20240805,13870,-35.76,20240920,6220,43.25,20231201,4.08,N,234690,500,88 억,,533401,N,N,39,N,00,N 20241119,150939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8930,-60,5,-0.67,477351400,53741,45.22,9050,9070,8780,11680,6300,8990,8882.44,3.00,0,-12172,9356,9172,8896,8712,8436,9265,8805,89,2690,500,5570,10,1,17752276,1585,23.50,1.58,12,0.30,380.00,5655.00,13870,20240920,-35.62,6140,20231110,45.44,13870,-35.62,20240920,7100,25.77,20240805,13870,-35.62,20240920,6220,43.57,20231201,4.08,N,234690,500,88 억,,533401,N,N,39,N,00,N 20241119,140938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8920,-70,5,-0.78,448141880,50453,42.45,9050,9070,8780,11680,6300,8990,8882.36,3.00,0,-12578,9356,9172,8896,8712,8436,9265,8805,89,2690,500,5570,10,1,17752276,1584,23.47,1.58,12,0.28,380.00,5655.00,13870,20240920,-35.69,6140,20231110,45.28,13870,-35.69,20240920,7100,25.63,20240805,13870,-35.69,20240920,6220,43.41,20231201,4.08,N,234690,500,88 억,,533401,N,N,39,N,00,N diff --git a/234920/price/prices-20241101.csv b/234920/price/prices-20241101.csv index 6469f9c56567..5feac5faacf6 100644 --- a/234920/price/prices-20241101.csv +++ b/234920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161006,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4015,-25,5,-0.62,897354465,215167,110.11,3985,4575,3900,5250,2830,4040,4170.52,0.20,0,-1380,4796,4417,4121,3742,3446,4270,3595,68,1210,500,0,5,1,13530910,543,-5.24,1.68,12,1.59,-766.00,2391.00,11380,20231114,-64.72,3100,20241031,29.52,10850,-63.00,20240117,3100,29.52,20241031,10850,-63.00,20240117,3100,29.52,20241031,0.00,N,234920,500,67 억,,27322,N,N,0,N,02,N +20241120,151019,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,10,2,0.25,883794985,211801,108.38,3985,4575,3900,5250,2830,4040,4172.76,0.20,0,-1209,4796,4417,4121,3742,3446,4270,3595,68,1210,500,0,5,1,13530910,548,-5.29,1.69,12,1.57,-766.00,2391.00,11380,20231114,-64.41,3100,20241031,30.65,10850,-62.67,20240117,3100,30.65,20241031,10850,-62.67,20240117,3100,30.65,20241031,0.00,N,234920,500,67 억,,27322,N,N,0,N,02,N +20241120,141021,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4035,-5,5,-0.12,851691400,203875,104.33,3985,4575,3900,5250,2830,4040,4177.52,0.20,0,-2539,4796,4417,4121,3742,3446,4270,3595,68,1210,500,0,5,1,13530910,546,-5.27,1.69,12,1.51,-766.00,2391.00,11380,20231114,-64.54,3100,20241031,30.16,10850,-62.81,20240117,3100,30.16,20241031,10850,-62.81,20240117,3100,30.16,20241031,0.00,N,234920,500,67 억,,27322,N,N,0,N,02,N +20241120,131024,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4085,45,2,1.11,818785375,195805,100.20,3985,4575,3900,5250,2830,4040,4181.64,0.20,0,-1746,4796,4417,4121,3742,3446,4270,3595,68,1210,500,0,5,1,13530910,553,-5.33,1.71,12,1.45,-766.00,2391.00,11380,20231114,-64.10,3100,20241031,31.77,10850,-62.35,20240117,3100,31.77,20241031,10850,-62.35,20240117,3100,31.77,20241031,0.00,N,234920,500,67 억,,27322,N,N,0,N,02,N +20241120,121021,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4040,0,3,0.00,803877970,192137,98.32,3985,4575,3900,5250,2830,4040,4183.88,0.20,0,-3190,4796,4417,4121,3742,3446,4270,3595,68,1210,500,0,5,1,13530910,547,-5.27,1.69,12,1.42,-766.00,2391.00,11380,20231114,-64.50,3100,20241031,30.32,10850,-62.76,20240117,3100,30.32,20241031,10850,-62.76,20240117,3100,30.32,20241031,0.00,N,234920,500,67 억,,27322,N,N,0,N,02,N +20241120,111024,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4030,-10,5,-0.25,730640380,174034,89.06,3985,4575,3900,5250,2830,4040,4198.26,0.20,0,-6521,4796,4417,4121,3742,3446,4270,3595,68,1210,500,0,5,1,13530910,545,-5.26,1.69,12,1.29,-766.00,2391.00,11380,20231114,-64.59,3100,20241031,30.00,10850,-62.86,20240117,3100,30.00,20241031,10850,-62.86,20240117,3100,30.00,20241031,0.00,N,234920,500,67 억,,27322,N,N,0,N,02,N +20241120,101020,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4035,-5,5,-0.12,169331140,42507,21.75,3985,4095,3900,5250,2830,4040,3983.61,0.20,0,14666,4796,4417,4121,3742,3446,4270,3595,68,1210,500,0,5,1,13530910,546,-5.27,1.69,12,0.31,-766.00,2391.00,11380,20231114,-64.54,3100,20241031,30.16,10850,-62.81,20240117,3100,30.16,20241031,10850,-62.81,20240117,3100,30.16,20241031,0.00,N,234920,500,67 억,,27322,N,N,0,N,02,N +20241120,091021,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4085,45,2,1.11,48947735,12299,6.29,3985,4095,3900,5250,2830,4040,3979.81,0.20,0,4612,4796,4417,4121,3742,3446,4270,3595,68,1210,500,0,5,1,13530910,553,-5.33,1.71,12,0.09,-766.00,2391.00,11380,20231114,-64.10,3100,20241031,31.77,10850,-62.35,20240117,3100,31.77,20241031,10850,-62.35,20240117,3100,31.77,20241031,0.00,N,234920,500,67 억,,27322,N,N,0,N,02,N 20241119,160925,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4040,-305,5,-7.02,800804080,194520,17.59,4500,4500,3825,5640,3045,4345,4116.83,0.23,0,-4615,5615,4980,4365,3730,3115,5297,4047,68,1295,500,0,5,1,13530910,547,-5.27,1.69,12,1.44,-766.00,2391.00,12950,20231110,-68.80,3100,20241031,30.32,10850,-62.76,20240117,3100,30.32,20241031,10850,-62.76,20240117,3100,30.32,20241031,0.00,N,234920,500,67 억,,30790,N,N,0,N,02,N 20241119,150939,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4010,-335,5,-7.71,779967055,189350,17.12,4500,4500,3825,5640,3045,4345,4119.18,0.23,0,-3995,5615,4980,4365,3730,3115,5297,4047,68,1295,500,0,5,1,13530910,543,-5.23,1.68,12,1.40,-766.00,2391.00,12950,20231110,-69.03,3100,20241031,29.35,10850,-63.04,20240117,3100,29.35,20241031,10850,-63.04,20240117,3100,29.35,20241031,0.00,N,234920,500,67 억,,30790,N,N,0,N,02,N 20241119,140938,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,-295,5,-6.79,707892125,171375,15.50,4500,4500,3825,5640,3045,4345,4130.66,0.23,0,-1278,5615,4980,4365,3730,3115,5297,4047,68,1295,500,0,5,1,13530910,548,-5.29,1.69,12,1.27,-766.00,2391.00,12950,20231110,-68.73,3100,20241031,30.65,10850,-62.67,20240117,3100,30.65,20241031,10850,-62.67,20240117,3100,30.65,20241031,0.00,N,234920,500,67 억,,30790,N,N,0,N,02,N diff --git a/235980/price/prices-20241101.csv b/235980/price/prices-20241101.csv index 3a695e487cd6..0bcba235f837 100644 --- a/235980/price/prices-20241101.csv +++ b/235980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4640,-35,5,-0.75,3014265860,607823,304.99,4790,5350,4640,6070,3275,4675,4959.18,5.12,0,-129824,4878,4776,4638,4536,4398,4827,4587,168,1395,500,3270,5,1,33580695,1558,-3.01,2.20,12,1.81,-1542.00,2106.00,17240,20240325,-73.09,4420,20241115,4.98,17240,-73.09,20240325,4420,4.98,20241115,17240,-73.09,20240325,4420,4.98,20241115,1.06,N,235980,500,167 억,,1717876,N,N,17,N,00,N +20241120,151020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4705,30,2,0.64,2951092655,594322,298.21,4790,5350,4650,6070,3275,4675,4965.48,5.12,0,-126094,4878,4776,4638,4536,4398,4827,4587,168,1395,500,3270,5,1,33580695,1580,-3.05,2.23,12,1.77,-1542.00,2106.00,17240,20240325,-72.71,4420,20241115,6.45,17240,-72.71,20240325,4420,6.45,20241115,17240,-72.71,20240325,4420,6.45,20241115,1.06,N,235980,500,167 억,,1717876,N,N,13,N,00,N +20241120,141021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4770,95,2,2.03,2800700180,562463,282.22,4790,5350,4715,6070,3275,4675,4979.35,5.12,0,-123146,4878,4776,4638,4536,4398,4827,4587,168,1395,500,3270,5,1,33580695,1602,-3.09,2.26,12,1.67,-1542.00,2106.00,17240,20240325,-72.33,4420,20241115,7.92,17240,-72.33,20240325,4420,7.92,20241115,17240,-72.33,20240325,4420,7.92,20241115,1.06,N,235980,500,167 억,,1717876,N,N,13,N,00,N +20241120,131024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4730,55,2,1.18,2711787440,543846,272.88,4790,5350,4715,6070,3275,4675,4986.31,5.12,0,-119395,4878,4776,4638,4536,4398,4827,4587,168,1395,500,3270,5,1,33580695,1588,-3.07,2.25,12,1.62,-1542.00,2106.00,17240,20240325,-72.56,4420,20241115,7.01,17240,-72.56,20240325,4420,7.01,20241115,17240,-72.56,20240325,4420,7.01,20241115,1.06,N,235980,500,167 억,,1717876,N,N,13,N,00,N +20241120,121022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4750,75,2,1.60,2673173025,535699,268.80,4790,5350,4715,6070,3275,4675,4990.07,5.12,0,-119439,4878,4776,4638,4536,4398,4827,4587,168,1395,500,3270,5,1,33580695,1595,-3.08,2.26,12,1.60,-1542.00,2106.00,17240,20240325,-72.45,4420,20241115,7.47,17240,-72.45,20240325,4420,7.47,20241115,17240,-72.45,20240325,4420,7.47,20241115,1.06,N,235980,500,167 억,,1717876,N,N,13,N,00,N +20241120,111024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4770,95,2,2.03,2561474130,512132,256.97,4790,5350,4715,6070,3275,4675,5001.59,5.12,0,-119756,4878,4776,4638,4536,4398,4827,4587,168,1395,500,3270,5,1,33580695,1602,-3.09,2.26,12,1.53,-1542.00,2106.00,17240,20240325,-72.33,4420,20241115,7.92,17240,-72.33,20240325,4420,7.92,20241115,17240,-72.33,20240325,4420,7.92,20241115,1.06,N,235980,500,167 억,,1717876,N,N,13,N,00,N +20241120,101021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4745,70,2,1.50,2444667970,487468,244.59,4790,5350,4720,6070,3275,4675,5015.03,5.12,0,-112594,4878,4776,4638,4536,4398,4827,4587,168,1395,500,3270,5,1,33580695,1593,-3.08,2.25,12,1.45,-1542.00,2106.00,17240,20240325,-72.48,4420,20241115,7.35,17240,-72.48,20240325,4420,7.35,20241115,17240,-72.48,20240325,4420,7.35,20241115,1.06,N,235980,500,167 억,,1717876,N,N,13,N,00,N +20241120,091021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5260,585,2,12.51,489596340,97022,48.68,4790,5260,4750,6070,3275,4675,5046.24,5.12,0,3489,4878,4776,4638,4536,4398,4827,4587,168,1395,500,3270,10,1,33580695,1766,-3.41,2.50,12,0.29,-1542.00,2106.00,17240,20240325,-69.49,4420,20241115,19.00,17240,-69.49,20240325,4420,19.00,20241115,17240,-69.49,20240325,4420,19.00,20241115,1.06,N,235980,500,167 억,,1717876,Y,N,13,N,00,N 20241119,160925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4675,160,2,3.54,866180250,188276,103.25,4520,4740,4500,5860,3165,4515,4600.18,5.11,0,2236,4758,4636,4528,4406,4298,4697,4467,168,1345,500,3160,5,1,33580695,1570,-3.03,2.22,12,0.56,-1542.00,2106.00,17240,20240325,-72.88,4420,20241115,5.77,17240,-72.88,20240325,4420,5.77,20241115,17240,-72.88,20240325,4420,5.77,20241115,1.09,N,235980,500,167 억,,1716555,N,N,13,N,00,N 20241119,150939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4660,145,2,3.21,817066090,177765,97.49,4520,4740,4500,5860,3165,4515,4596.33,5.11,0,2703,4758,4636,4528,4406,4298,4697,4467,168,1345,500,3160,5,1,33580695,1565,-3.02,2.21,12,0.53,-1542.00,2106.00,17240,20240325,-72.97,4420,20241115,5.43,17240,-72.97,20240325,4420,5.43,20241115,17240,-72.97,20240325,4420,5.43,20241115,1.09,N,235980,500,167 억,,1716555,N,N,5,N,00,N 20241119,140939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4730,215,2,4.76,576737925,125904,69.05,4520,4730,4500,5860,3165,4515,4580.78,5.11,0,-1465,4758,4636,4528,4406,4298,4697,4467,168,1345,500,3160,5,1,33580695,1588,-3.07,2.25,12,0.37,-1542.00,2106.00,17240,20240325,-72.56,4420,20241115,7.01,17240,-72.56,20240325,4420,7.01,20241115,17240,-72.56,20240325,4420,7.01,20241115,1.09,N,235980,500,167 억,,1716555,N,N,5,N,00,N diff --git a/236030/price/prices-20241101.csv b/236030/price/prices-20241101.csv index 5f0f4a67af29..e87f93157b03 100644 --- a/236030/price/prices-20241101.csv +++ b/236030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161007,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-99,5,-8.26,11300,11,91.67,1020,1100,1020,1378,1020,1199,1027.27,0.00,0,0,1265,1232,1166,1133,1067,1248,1149,10,179,500,710,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241120,151020,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-99,5,-8.26,11300,11,91.67,1020,1100,1020,1378,1020,1199,1027.27,0.00,0,0,1265,1232,1166,1133,1067,1248,1149,10,179,500,710,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241120,141022,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-99,5,-8.26,11300,11,91.67,1020,1100,1020,1378,1020,1199,1027.27,0.00,0,0,1265,1232,1166,1133,1067,1248,1149,10,179,500,710,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241120,131024,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-99,5,-8.26,11300,11,91.67,1020,1100,1020,1378,1020,1199,1027.27,0.00,0,0,1265,1232,1166,1133,1067,1248,1149,10,179,500,710,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241120,121022,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-99,5,-8.26,11300,11,91.67,1020,1100,1020,1378,1020,1199,1027.27,0.00,0,0,1265,1232,1166,1133,1067,1248,1149,10,179,500,710,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241120,111025,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-179,4,-14.93,10200,10,83.33,1020,1020,1020,1378,1020,1199,1020.00,0.00,0,0,1265,1232,1166,1133,1067,1248,1149,10,179,500,710,1,1,2033332,21,-3.07,1.45,12,0.00,-332.00,705.00,6240,20240124,-83.65,450,20240820,126.67,6240,-83.65,20240124,450,126.67,20240820,6240,-83.65,20240124,450,126.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241120,101021,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-179,4,-14.93,10200,10,83.33,1020,1020,1020,1378,1020,1199,1020.00,0.00,0,0,1265,1232,1166,1133,1067,1248,1149,10,179,500,710,1,1,2033332,21,-3.07,1.45,12,0.00,-332.00,705.00,6240,20240124,-83.65,450,20240820,126.67,6240,-83.65,20240124,450,126.67,20240820,6240,-83.65,20240124,450,126.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241120,091021,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1265,1232,1166,1133,1067,1248,1149,10,179,500,710,1,1,2033332,24,-3.61,1.70,12,0.00,-332.00,705.00,6240,20240124,-80.79,450,20240820,166.44,6240,-80.79,20240124,450,166.44,20240820,6240,-80.79,20240124,450,166.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20241119,160925,57,100.00,KONEX,,,N,N,N,N, ,N,1199,99,2,9.00,13398,12,600.00,1100,1199,1100,1265,935,1100,1116.50,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,24,-3.61,1.70,12,0.00,-332.00,705.00,6240,20240124,-80.79,450,20240820,166.44,6240,-80.79,20240124,450,166.44,20240820,6240,-80.79,20240124,450,166.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20241119,150940,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20241119,140939,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N diff --git a/236200/price/prices-20241101.csv b/236200/price/prices-20241101.csv index 27546d7468e5..4dcc3aee0601 100644 --- a/236200/price/prices-20241101.csv +++ b/236200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161007,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22850,-250,5,-1.08,493242600,21701,101.44,23200,23200,22600,30000,16200,23100,22728.47,11.04,0,-5647,23566,23332,22966,22732,22366,23450,22850,36,6900,500,17090,50,1,7193273,1644,7.16,0.78,12,0.30,3191.00,29329.00,29950,20240823,-23.71,19660,20231113,16.23,29950,-23.71,20240823,20250,12.84,20240105,29950,-23.71,20240823,20050,13.97,20231120,1.96,N,236200,500,35 억,,794435,N,N,1,N,00,N +20241120,151020,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22800,-300,5,-1.30,442403050,19471,91.02,23200,23200,22600,30000,16200,23100,22721.13,11.04,0,-5249,23566,23332,22966,22732,22366,23450,22850,36,6900,500,17090,50,1,7193273,1640,7.15,0.78,12,0.27,3191.00,29329.00,29950,20240823,-23.87,19660,20231113,15.97,29950,-23.87,20240823,20250,12.59,20240105,29950,-23.87,20240823,20050,13.72,20231120,1.96,N,236200,500,35 억,,794435,N,N,1,N,00,N +20241120,141022,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22700,-400,5,-1.73,325298700,14320,66.94,23200,23200,22600,30000,16200,23100,22716.39,11.04,0,-2701,23566,23332,22966,22732,22366,23450,22850,36,6900,500,17090,50,1,7193273,1633,7.11,0.77,12,0.20,3191.00,29329.00,29950,20240823,-24.21,19660,20231113,15.46,29950,-24.21,20240823,20250,12.10,20240105,29950,-24.21,20240823,20050,13.22,20231120,1.96,N,236200,500,35 억,,794435,N,N,1,N,00,N +20241120,131024,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22750,-350,5,-1.52,311355500,13707,64.07,23200,23200,22600,30000,16200,23100,22715.07,11.04,0,-2682,23566,23332,22966,22732,22366,23450,22850,36,6900,500,17090,50,1,7193273,1636,7.13,0.78,12,0.19,3191.00,29329.00,29950,20240823,-24.04,19660,20231113,15.72,29950,-24.04,20240823,20250,12.35,20240105,29950,-24.04,20240823,20050,13.47,20231120,1.96,N,236200,500,35 억,,794435,N,N,1,N,00,N +20241120,121022,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22650,-450,5,-1.95,294782450,12979,60.67,23200,23200,22600,30000,16200,23100,22712.26,11.04,0,-2682,23566,23332,22966,22732,22366,23450,22850,36,6900,500,17090,50,1,7193273,1629,7.10,0.77,12,0.18,3191.00,29329.00,29950,20240823,-24.37,19660,20231113,15.21,29950,-24.37,20240823,20250,11.85,20240105,29950,-24.37,20240823,20050,12.97,20231120,1.96,N,236200,500,35 억,,794435,N,N,1,N,00,N +20241120,111025,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22700,-400,5,-1.73,250179900,11012,51.47,23200,23200,22600,30000,16200,23100,22718.84,11.04,0,-1875,23566,23332,22966,22732,22366,23450,22850,36,6900,500,17090,50,1,7193273,1633,7.11,0.77,12,0.15,3191.00,29329.00,29950,20240823,-24.21,19660,20231113,15.46,29950,-24.21,20240823,20250,12.10,20240105,29950,-24.21,20240823,20050,13.22,20231120,1.96,N,236200,500,35 억,,794435,N,N,1,N,00,N +20241120,101021,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22600,-500,5,-2.16,183664900,8085,37.79,23200,23200,22600,30000,16200,23100,22716.75,11.04,0,-827,23566,23332,22966,22732,22366,23450,22850,36,6900,500,17090,50,1,7193273,1626,7.08,0.77,12,0.11,3191.00,29329.00,29950,20240823,-24.54,19660,20231113,14.95,29950,-24.54,20240823,20250,11.60,20240105,29950,-24.54,20240823,20050,12.72,20231120,1.96,N,236200,500,35 억,,794435,N,N,1,N,00,N +20241120,091022,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22900,-200,5,-0.87,10766850,468,2.19,23200,23200,22900,30000,16200,23100,23006.09,11.04,0,-239,23566,23332,22966,22732,22366,23450,22850,36,6900,500,17090,50,1,7193273,1647,7.18,0.78,12,0.01,3191.00,29329.00,29950,20240823,-23.54,19660,20231113,16.48,29950,-23.54,20240823,20250,13.09,20240105,29950,-23.54,20240823,20050,14.21,20231120,1.96,N,236200,500,35 억,,794435,N,N,1,N,00,N 20241119,160926,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23100,0,3,0.00,485213800,21267,64.58,23000,23200,22600,30000,16200,23100,22813.99,11.13,0,-2401,23900,23500,23000,22600,22100,23700,22800,36,6900,500,17090,50,1,7193273,1662,7.24,0.79,12,0.30,3191.00,29329.00,29950,20240823,-22.87,19660,20231113,17.50,29950,-22.87,20240823,20250,14.07,20240105,29950,-22.87,20240823,20050,15.21,20231120,1.97,N,236200,500,35 억,,800786,N,N,1,N,00,N 20241119,150940,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22900,-200,5,-0.87,464516000,20369,61.85,23000,23200,22600,30000,16200,23100,22805.05,11.13,0,-2034,23900,23500,23000,22600,22100,23700,22800,36,6900,500,17090,50,1,7193273,1647,7.18,0.78,12,0.28,3191.00,29329.00,29950,20240823,-23.54,19660,20231113,16.48,29950,-23.54,20240823,20250,13.09,20240105,29950,-23.54,20240823,20050,14.21,20231120,1.97,N,236200,500,35 억,,800786,N,N,1,N,00,N 20241119,140939,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22750,-350,5,-1.52,386153950,16943,51.45,23000,23200,22600,30000,16200,23100,22791.36,11.13,0,-2116,23900,23500,23000,22600,22100,23700,22800,36,6900,500,17090,50,1,7193273,1636,7.13,0.78,12,0.24,3191.00,29329.00,29950,20240823,-24.04,19660,20231113,15.72,29950,-24.04,20240823,20250,12.35,20240105,29950,-24.04,20240823,20050,13.47,20231120,1.97,N,236200,500,35 억,,800786,N,N,1,N,00,N diff --git a/236340/price/prices-20241101.csv b/236340/price/prices-20241101.csv index 299d92bc5a33..c2830eb7dfb9 100644 --- a/236340/price/prices-20241101.csv +++ b/236340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161008,57,100.00,KONEX,,,N,N,N,N, ,N,3685,-10,5,-0.27,2401565,751,1192.06,3695,3695,3155,4245,3145,3695,3197.82,0.00,0,0,3891,3792,3596,3497,3301,3842,3547,15,550,500,2210,5,1,3014647,111,-7.40,-1.32,12,0.02,-498.00,-2795.00,6400,20240612,-42.42,2720,20240730,35.48,6400,-42.42,20240612,2720,35.48,20240730,6400,-42.42,20240612,2720,35.48,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241120,151021,57,100.00,KONEX,,,N,N,N,N, ,N,3685,-10,5,-0.27,2390510,748,1187.30,3695,3695,3155,4245,3145,3695,3195.87,0.00,0,0,3891,3792,3596,3497,3301,3842,3547,15,550,500,2210,5,1,3014647,111,-7.40,-1.32,12,0.02,-498.00,-2795.00,6400,20240612,-42.42,2720,20240730,35.48,6400,-42.42,20240612,2720,35.48,20240730,6400,-42.42,20240612,2720,35.48,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241120,141022,57,100.00,KONEX,,,N,N,N,N, ,N,3155,-540,5,-14.61,395685,123,195.24,3695,3695,3155,4245,3145,3695,3216.95,0.00,0,0,3891,3792,3596,3497,3301,3842,3547,15,550,500,2210,5,1,3014647,95,-6.34,-1.13,12,0.00,-498.00,-2795.00,6400,20240612,-50.70,2720,20240730,15.99,6400,-50.70,20240612,2720,15.99,20240730,6400,-50.70,20240612,2720,15.99,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241120,131025,57,100.00,KONEX,,,N,N,N,N, ,N,3685,-10,5,-0.27,59805,17,26.98,3695,3695,3400,4245,3145,3695,3517.94,0.00,0,0,3891,3792,3596,3497,3301,3842,3547,15,550,500,2210,5,1,3014647,111,-7.40,-1.32,12,0.00,-498.00,-2795.00,6400,20240612,-42.42,2720,20240730,35.48,6400,-42.42,20240612,2720,35.48,20240730,6400,-42.42,20240612,2720,35.48,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241120,121022,57,100.00,KONEX,,,N,N,N,N, ,N,3685,-10,5,-0.27,59805,17,26.98,3695,3695,3400,4245,3145,3695,3517.94,0.00,0,0,3891,3792,3596,3497,3301,3842,3547,15,550,500,2210,5,1,3014647,111,-7.40,-1.32,12,0.00,-498.00,-2795.00,6400,20240612,-42.42,2720,20240730,35.48,6400,-42.42,20240612,2720,35.48,20240730,6400,-42.42,20240612,2720,35.48,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241120,111025,57,100.00,KONEX,,,N,N,N,N, ,N,3685,-10,5,-0.27,7380,2,3.17,3695,3695,3685,4245,3145,3695,3690.00,0.00,0,0,3891,3792,3596,3497,3301,3842,3547,15,550,500,2210,5,1,3014647,111,-7.40,-1.32,12,0.00,-498.00,-2795.00,6400,20240612,-42.42,2720,20240730,35.48,6400,-42.42,20240612,2720,35.48,20240730,6400,-42.42,20240612,2720,35.48,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241120,101021,57,100.00,KONEX,,,N,N,N,N, ,N,3695,0,3,0.00,3695,1,1.59,3695,3695,3695,4245,3145,3695,3695.00,0.00,0,0,3891,3792,3596,3497,3301,3842,3547,15,550,500,2210,5,1,3014647,111,-7.42,-1.32,12,0.00,-498.00,-2795.00,6400,20240612,-42.27,2720,20240730,35.85,6400,-42.27,20240612,2720,35.85,20240730,6400,-42.27,20240612,2720,35.85,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241120,091022,57,100.00,KONEX,,,N,N,N,N, ,N,3695,0,3,0.00,3695,1,1.59,3695,3695,3695,4245,3145,3695,3695.00,0.00,0,0,3891,3792,3596,3497,3301,3842,3547,15,550,500,2210,5,1,3014647,111,-7.42,-1.32,12,0.00,-498.00,-2795.00,6400,20240612,-42.27,2720,20240730,35.85,6400,-42.27,20240612,2720,35.85,20240730,6400,-42.27,20240612,2720,35.85,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20241119,160926,57,100.00,KONEX,,,N,N,N,N, ,N,3695,25,2,0.68,225935,63,4.29,3695,3695,3400,4220,3120,3670,3586.27,0.00,0,0,3990,3830,3515,3355,3040,3910,3435,15,550,500,2200,5,1,3014647,111,-7.42,-1.32,12,0.00,-498.00,-2795.00,6400,20240612,-42.27,2720,20240730,35.85,6400,-42.27,20240612,2720,35.85,20240730,6400,-42.27,20240612,2720,35.85,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20241119,150940,57,100.00,KONEX,,,N,N,N,N, ,N,3695,25,2,0.68,114340,32,2.18,3695,3695,3400,4220,3120,3670,3573.12,0.00,0,0,3990,3830,3515,3355,3040,3910,3435,15,550,500,2200,5,1,3014647,111,-7.42,-1.32,12,0.00,-498.00,-2795.00,6400,20240612,-42.27,2720,20240730,35.85,6400,-42.27,20240612,2720,35.85,20240730,6400,-42.27,20240612,2720,35.85,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20241119,140939,57,100.00,KONEX,,,N,N,N,N, ,N,3695,25,2,0.68,22170,6,0.41,3695,3695,3695,4220,3120,3670,3695.00,0.00,0,0,3990,3830,3515,3355,3040,3910,3435,15,550,500,2200,5,1,3014647,111,-7.42,-1.32,12,0.00,-498.00,-2795.00,6400,20240612,-42.27,2720,20240730,35.85,6400,-42.27,20240612,2720,35.85,20240730,6400,-42.27,20240612,2720,35.85,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N diff --git a/236810/price/prices-20241101.csv b/236810/price/prices-20241101.csv index bb21738e7acf..be6de22ed12e 100644 --- a/236810/price/prices-20241101.csv +++ b/236810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3385,5,2,0.15,133716090,40102,39.18,3415,3415,3285,4390,2370,3380,3334.26,0.00,0,-17656,3503,3441,3318,3256,3133,3472,3287,17,1010,100,2160,5,1,16975426,575,-19.34,1.52,12,0.24,-175.00,2220.00,10600,20240108,-68.07,3135,20241114,7.97,10600,-68.07,20240108,3135,7.97,20241114,10600,-68.07,20240108,3135,7.97,20241114,3.47,N,236810,100,16 억,,0,N,N,59,N,00,N +20241120,151021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3375,-5,5,-0.15,114391380,34364,33.58,3415,3415,3285,4390,2370,3380,3328.81,0.00,0,-16701,3503,3441,3318,3256,3133,3472,3287,17,1010,100,2160,5,1,16975426,573,-19.29,1.52,12,0.20,-175.00,2220.00,10600,20240108,-68.16,3135,20241114,7.66,10600,-68.16,20240108,3135,7.66,20241114,10600,-68.16,20240108,3135,7.66,20241114,3.47,N,236810,100,16 억,,0,N,N,111,N,00,N +20241120,141022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3345,-35,5,-1.04,79172135,23887,23.34,3415,3415,3285,4390,2370,3380,3314.44,0.00,0,-12400,3503,3441,3318,3256,3133,3472,3287,17,1010,100,2160,5,1,16975426,568,-19.11,1.51,12,0.14,-175.00,2220.00,10600,20240108,-68.44,3135,20241114,6.70,10600,-68.44,20240108,3135,6.70,20241114,10600,-68.44,20240108,3135,6.70,20241114,3.47,N,236810,100,16 억,,0,N,N,111,N,00,N +20241120,131025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3345,-35,5,-1.04,54625620,16484,16.11,3415,3415,3285,4390,2370,3380,3313.86,0.00,0,-9928,3503,3441,3318,3256,3133,3472,3287,17,1010,100,2160,5,1,16975426,568,-19.11,1.51,12,0.10,-175.00,2220.00,10600,20240108,-68.44,3135,20241114,6.70,10600,-68.44,20240108,3135,6.70,20241114,10600,-68.44,20240108,3135,6.70,20241114,3.47,N,236810,100,16 억,,0,N,N,111,N,00,N +20241120,121023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3295,-85,5,-2.51,40362070,12181,11.90,3415,3415,3285,4390,2370,3380,3313.53,0.00,0,-7576,3503,3441,3318,3256,3133,3472,3287,17,1010,100,2160,5,1,16975426,559,-18.83,1.48,12,0.07,-175.00,2220.00,10600,20240108,-68.92,3135,20241114,5.10,10600,-68.92,20240108,3135,5.10,20241114,10600,-68.92,20240108,3135,5.10,20241114,3.47,N,236810,100,16 억,,0,N,N,111,N,00,N +20241120,111026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,-70,5,-2.07,28527080,8591,8.39,3415,3415,3295,4390,2370,3380,3320.58,0.00,0,-6102,3503,3441,3318,3256,3133,3472,3287,17,1010,100,2160,5,1,16975426,562,-18.91,1.49,12,0.05,-175.00,2220.00,10600,20240108,-68.77,3135,20241114,5.58,10600,-68.77,20240108,3135,5.58,20241114,10600,-68.77,20240108,3135,5.58,20241114,3.47,N,236810,100,16 억,,0,N,N,111,N,00,N +20241120,101022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3315,-65,5,-1.92,24954560,7510,7.34,3415,3415,3295,4390,2370,3380,3322.84,0.00,0,-5617,3503,3441,3318,3256,3133,3472,3287,17,1010,100,2160,5,1,16975426,563,-18.94,1.49,12,0.04,-175.00,2220.00,10600,20240108,-68.73,3135,20241114,5.74,10600,-68.73,20240108,3135,5.74,20241114,10600,-68.73,20240108,3135,5.74,20241114,3.47,N,236810,100,16 억,,0,N,N,111,N,00,N +20241120,091022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,-40,5,-1.18,5030000,1497,1.46,3415,3415,3340,4390,2370,3380,3360.05,0.00,0,-1343,3503,3441,3318,3256,3133,3472,3287,17,1010,100,2160,5,1,16975426,567,-19.09,1.50,12,0.01,-175.00,2220.00,10600,20240108,-68.49,3135,20241114,6.54,10600,-68.49,20240108,3135,6.54,20241114,10600,-68.49,20240108,3135,6.54,20241114,3.47,N,236810,100,16 억,,0,N,N,111,N,00,N 20241119,160926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3380,95,2,2.89,332535040,102246,281.89,3225,3380,3195,4270,2300,3285,3251.03,0.00,0,21006,3505,3395,3340,3230,3175,3367,3202,17,985,100,2100,5,1,16975426,574,-19.31,1.52,12,0.60,-175.00,2220.00,10600,20240108,-68.11,3135,20241114,7.81,10600,-68.11,20240108,3135,7.81,20241114,10600,-68.11,20240108,3135,7.81,20241114,3.52,N,236810,100,16 억,,0,N,N,111,N,00,N 20241119,150940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,55,2,1.67,311233055,95903,264.41,3225,3340,3195,4270,2300,3285,3245.29,0.00,0,24872,3505,3395,3340,3230,3175,3367,3202,17,985,100,2100,5,1,16975426,567,-19.09,1.50,12,0.56,-175.00,2220.00,10600,20240108,-68.49,3135,20241114,6.54,10600,-68.49,20240108,3135,6.54,20241114,10600,-68.49,20240108,3135,6.54,20241114,3.52,N,236810,100,16 억,,0,N,N,57,N,00,N 20241119,140940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3295,10,2,0.30,283335710,87457,241.12,3225,3295,3195,4270,2300,3285,3239.71,0.00,0,25714,3505,3395,3340,3230,3175,3367,3202,17,985,100,2100,5,1,16975426,559,-18.83,1.48,12,0.52,-175.00,2220.00,10600,20240108,-68.92,3135,20241114,5.10,10600,-68.92,20240108,3135,5.10,20241114,10600,-68.92,20240108,3135,5.10,20241114,3.52,N,236810,100,16 억,,0,N,N,57,N,00,N diff --git a/237690/price/prices-20241101.csv b/237690/price/prices-20241101.csv index 7ce04308a2eb..b6cf31426b8a 100644 --- a/237690/price/prices-20241101.csv +++ b/237690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161008,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83900,-2300,5,-2.67,25749275300,304216,147.37,87000,87300,83400,112000,60400,86200,84642.04,3.04,0,76681,91133,88666,87033,84566,82933,87850,83750,101,25800,500,63780,100,1,20126522,16886,80.60,4.10,12,1.51,1041.00,20445.00,120800,20240829,-30.55,59900,20240119,40.07,120800,-30.55,20240829,59900,40.07,20240119,120800,-30.55,20240829,59900,40.07,20240119,4.27,N,237690,500,100 억,,611927,N,N,298,N,00,N +20241120,151021,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83500,-2700,5,-3.13,24268423400,286527,138.80,87000,87300,83400,112000,60400,86200,84698.11,3.04,0,69439,91133,88666,87033,84566,82933,87850,83750,101,25800,500,63780,100,1,20126522,16806,80.21,4.08,12,1.42,1041.00,20445.00,120800,20240829,-30.88,59900,20240119,39.40,120800,-30.88,20240829,59900,39.40,20240119,120800,-30.88,20240829,59900,39.40,20240119,4.27,N,237690,500,100 억,,611927,N,N,411,N,00,N +20241120,141023,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,84500,-1700,5,-1.97,17337019400,204141,98.89,87000,87300,83800,112000,60400,86200,84926.15,3.04,0,44789,91133,88666,87033,84566,82933,87850,83750,101,25800,500,63780,100,1,20126522,17007,81.17,4.13,12,1.01,1041.00,20445.00,120800,20240829,-30.05,59900,20240119,41.07,120800,-30.05,20240829,59900,41.07,20240119,120800,-30.05,20240829,59900,41.07,20240119,4.27,N,237690,500,100 억,,611927,N,N,411,N,00,N +20241120,131025,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,85300,-900,5,-1.04,14785529400,174101,84.34,87000,87300,83800,112000,60400,86200,84924.38,3.04,0,36502,91133,88666,87033,84566,82933,87850,83750,101,25800,500,63780,100,1,20126522,17168,81.94,4.17,12,0.87,1041.00,20445.00,120800,20240829,-29.39,59900,20240119,42.40,120800,-29.39,20240829,59900,42.40,20240119,120800,-29.39,20240829,59900,42.40,20240119,4.27,N,237690,500,100 억,,611927,N,N,411,N,00,N +20241120,121023,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,84800,-1400,5,-1.62,12069855000,142168,68.87,87000,87300,83800,112000,60400,86200,84897.75,3.04,0,22895,91133,88666,87033,84566,82933,87850,83750,101,25800,500,63780,100,1,20126522,17067,81.46,4.15,12,0.71,1041.00,20445.00,120800,20240829,-29.80,59900,20240119,41.57,120800,-29.80,20240829,59900,41.57,20240119,120800,-29.80,20240829,59900,41.57,20240119,4.27,N,237690,500,100 억,,611927,N,N,411,N,00,N +20241120,111026,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,84400,-1800,5,-2.09,9446525300,111178,53.86,87000,87300,83800,112000,60400,86200,84966.62,3.04,0,10066,91133,88666,87033,84566,82933,87850,83750,101,25800,500,63780,100,1,20126522,16987,81.08,4.13,12,0.55,1041.00,20445.00,120800,20240829,-30.13,59900,20240119,40.90,120800,-30.13,20240829,59900,40.90,20240119,120800,-30.13,20240829,59900,40.90,20240119,4.27,N,237690,500,100 억,,611927,N,N,411,N,00,N +20241120,101022,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,84600,-1600,5,-1.86,6960756800,81790,39.62,87000,87300,83800,112000,60400,86200,85104.08,3.04,0,1301,91133,88666,87033,84566,82933,87850,83750,101,25800,500,63780,100,1,20126522,17027,81.27,4.14,12,0.41,1041.00,20445.00,120800,20240829,-29.97,59900,20240119,41.24,120800,-29.97,20240829,59900,41.24,20240119,120800,-29.97,20240829,59900,41.24,20240119,4.27,N,237690,500,100 억,,611927,N,N,411,N,00,N +20241120,091023,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,86200,0,3,0.00,1462037500,16880,8.18,87000,87300,85600,112000,60400,86200,86615.71,3.04,0,-1437,91133,88666,87033,84566,82933,87850,83750,101,25800,500,63780,100,1,20126522,17349,82.80,4.22,12,0.08,1041.00,20445.00,120800,20240829,-28.64,59900,20240119,43.91,120800,-28.64,20240829,59900,43.91,20240119,120800,-28.64,20240829,59900,43.91,20240119,4.27,N,237690,500,100 억,,611927,N,N,411,N,00,N 20241119,160926,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,86200,-800,5,-0.92,17744212600,203999,80.02,87000,89500,85400,113100,60900,87000,86983.00,2.73,0,45948,92866,89932,87066,84132,81266,88500,82700,101,26100,500,64380,100,1,20126522,17349,82.80,4.22,12,1.01,1041.00,20445.00,120800,20240829,-28.64,59900,20240119,43.91,120800,-28.64,20240829,59900,43.91,20240119,120800,-28.64,20240829,59900,43.91,20240119,4.28,N,237690,500,100 억,,548605,N,N,411,N,00,N 20241119,150941,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,86500,-500,5,-0.57,16839580900,193514,75.91,87000,89500,85400,113100,60900,87000,87019.97,2.73,0,43737,92866,89932,87066,84132,81266,88500,82700,101,26100,500,64380,100,1,20126522,17409,83.09,4.23,12,0.96,1041.00,20445.00,120800,20240829,-28.39,59900,20240119,44.41,120800,-28.39,20240829,59900,44.41,20240119,120800,-28.39,20240829,59900,44.41,20240119,4.28,N,237690,500,100 억,,548605,N,N,1093,N,00,N 20241119,140940,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,86100,-900,5,-1.03,14515458500,166524,65.32,87000,89500,85400,113100,60900,87000,87167.46,2.73,0,30874,92866,89932,87066,84132,81266,88500,82700,101,26100,500,64380,100,1,20126522,17329,82.71,4.21,12,0.83,1041.00,20445.00,120800,20240829,-28.73,59900,20240119,43.74,120800,-28.73,20240829,59900,43.74,20240119,120800,-28.73,20240829,59900,43.74,20240119,4.28,N,237690,500,100 억,,548605,N,N,1093,N,00,N diff --git a/237750/price/prices-20241101.csv b/237750/price/prices-20241101.csv index 936cd034af13..30c2f7bd7751 100644 --- a/237750/price/prices-20241101.csv +++ b/237750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,0,3,0.00,33903865,8417,49.02,4050,4100,3995,5260,2835,4050,4028.02,1.33,0,-662,4113,4081,4023,3991,3933,4052,3962,32,1210,500,2910,5,1,6496600,263,7.22,0.37,12,0.13,561.00,11052.00,7640,20240508,-46.99,3740,20241115,8.29,7640,-46.99,20240508,3740,8.29,20241115,7640,-46.99,20240508,3740,8.29,20241115,2.08,N,237750,500,32 억,,86613,N,N,0,N,00,N +20241120,151021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4060,10,2,0.25,32822515,8150,47.46,4050,4100,3995,5260,2835,4050,4027.30,1.33,0,-633,4113,4081,4023,3991,3933,4052,3962,32,1210,500,2910,5,1,6496600,264,7.24,0.37,12,0.13,561.00,11052.00,7640,20240508,-46.86,3740,20241115,8.56,7640,-46.86,20240508,3740,8.56,20241115,7640,-46.86,20240508,3740,8.56,20241115,2.08,N,237750,500,32 억,,86613,N,N,0,N,00,N +20241120,141023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4055,5,2,0.12,13820185,3426,19.95,4050,4100,4000,5260,2835,4050,4033.91,1.33,0,-929,4113,4081,4023,3991,3933,4052,3962,32,1210,500,2910,5,1,6496600,263,7.23,0.37,12,0.05,561.00,11052.00,7640,20240508,-46.92,3740,20241115,8.42,7640,-46.92,20240508,3740,8.42,20241115,7640,-46.92,20240508,3740,8.42,20241115,2.08,N,237750,500,32 억,,86613,N,N,0,N,00,N +20241120,131026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,0,3,0.00,13396300,3322,19.35,4050,4100,4000,5260,2835,4050,4032.60,1.33,0,-847,4113,4081,4023,3991,3933,4052,3962,32,1210,500,2910,5,1,6496600,263,7.22,0.37,12,0.05,561.00,11052.00,7640,20240508,-46.99,3740,20241115,8.29,7640,-46.99,20240508,3740,8.29,20241115,7640,-46.99,20240508,3740,8.29,20241115,2.08,N,237750,500,32 억,,86613,N,N,0,N,00,N +20241120,121023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4075,25,2,0.62,13180700,3269,19.04,4050,4100,4000,5260,2835,4050,4032.03,1.33,0,-831,4113,4081,4023,3991,3933,4052,3962,32,1210,500,2910,5,1,6496600,265,7.26,0.37,12,0.05,561.00,11052.00,7640,20240508,-46.66,3740,20241115,8.96,7640,-46.66,20240508,3740,8.96,20241115,7640,-46.66,20240508,3740,8.96,20241115,2.08,N,237750,500,32 억,,86613,N,N,0,N,00,N +20241120,111026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4070,20,2,0.49,9330245,2317,13.49,4050,4100,4000,5260,2835,4050,4026.86,1.33,0,-881,4113,4081,4023,3991,3933,4052,3962,32,1210,500,2910,5,1,6496600,264,7.25,0.37,12,0.04,561.00,11052.00,7640,20240508,-46.73,3740,20241115,8.82,7640,-46.73,20240508,3740,8.82,20241115,7640,-46.73,20240508,3740,8.82,20241115,2.08,N,237750,500,32 억,,86613,N,N,0,N,00,N +20241120,101022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4020,-30,5,-0.74,7692005,1911,11.13,4050,4100,4000,5260,2835,4050,4025.12,1.33,0,-822,4113,4081,4023,3991,3933,4052,3962,32,1210,500,2910,5,1,6496600,261,7.17,0.36,12,0.03,561.00,11052.00,7640,20240508,-47.38,3740,20241115,7.49,7640,-47.38,20240508,3740,7.49,20241115,7640,-47.38,20240508,3740,7.49,20241115,2.08,N,237750,500,32 억,,86613,N,N,0,N,00,N +20241120,091023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4035,-15,5,-0.37,1040745,257,1.50,4050,4065,4035,5260,2835,4050,4049.59,1.33,0,-110,4113,4081,4023,3991,3933,4052,3962,32,1210,500,2910,5,1,6496600,262,7.19,0.37,12,0.00,561.00,11052.00,7640,20240508,-47.19,3740,20241115,7.89,7640,-47.19,20240508,3740,7.89,20241115,7640,-47.19,20240508,3740,7.89,20241115,2.08,N,237750,500,32 억,,86613,N,N,0,N,00,N 20241119,160926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,-5,5,-0.12,68686850,17172,61.85,4055,4055,3965,5270,2840,4055,3999.93,1.31,0,1521,4225,4140,4005,3920,3785,4182,3962,32,1215,500,2910,5,1,6496600,263,7.22,0.37,12,0.26,561.00,11052.00,7640,20240508,-46.99,3740,20241115,8.29,7640,-46.99,20240508,3740,8.29,20241115,7640,-46.99,20240508,3740,8.29,20241115,2.00,N,237750,500,32 억,,85091,N,N,0,N,00,N 20241119,150941,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4040,-15,5,-0.37,64843400,16223,58.43,4055,4055,3965,5270,2840,4055,3997.00,1.31,0,1717,4225,4140,4005,3920,3785,4182,3962,32,1215,500,2910,5,1,6496600,262,7.20,0.37,12,0.25,561.00,11052.00,7640,20240508,-47.12,3740,20241115,8.02,7640,-47.12,20240508,3740,8.02,20241115,7640,-47.12,20240508,3740,8.02,20241115,2.00,N,237750,500,32 억,,85091,N,N,0,N,00,N 20241119,140940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3995,-60,5,-1.48,63185405,15810,56.94,4055,4055,3965,5270,2840,4055,3996.55,1.31,0,1716,4225,4140,4005,3920,3785,4182,3962,32,1215,500,2910,5,1,6496600,260,7.12,0.36,12,0.24,561.00,11052.00,7640,20240508,-47.71,3740,20241115,6.82,7640,-47.71,20240508,3740,6.82,20241115,7640,-47.71,20240508,3740,6.82,20241115,2.00,N,237750,500,32 억,,85091,N,N,0,N,00,N diff --git a/237820/price/prices-20241101.csv b/237820/price/prices-20241101.csv index 6b98727066df..c9628194c15f 100644 --- a/237820/price/prices-20241101.csv +++ b/237820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5460,10,2,0.18,566767320,104045,49.25,5460,5510,5380,7080,3820,5450,5447.30,0.48,0,37372,5716,5582,5476,5342,5236,5530,5290,64,1630,500,3370,10,1,12827140,700,24.27,0.86,12,0.81,225.00,6338.00,10660,20240306,-48.78,4085,20231113,33.66,10660,-48.78,20240306,4690,16.42,20240909,10660,-48.78,20240306,4290,27.27,20231205,4.22,N,237820,500,64 억,,61068,N,N,0,N,00,N +20241120,151022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5460,10,2,0.18,507436320,93178,44.10,5460,5510,5380,7080,3820,5450,5445.88,0.48,0,37414,5716,5582,5476,5342,5236,5530,5290,64,1630,500,3370,10,1,12827140,700,24.27,0.86,12,0.73,225.00,6338.00,10660,20240306,-48.78,4085,20231113,33.66,10660,-48.78,20240306,4690,16.42,20240909,10660,-48.78,20240306,4290,27.27,20231205,4.22,N,237820,500,64 억,,61068,N,N,0,N,00,N +20241120,141023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5470,20,2,0.37,419502150,77128,36.51,5460,5500,5380,7080,3820,5450,5439.04,0.48,0,32389,5716,5582,5476,5342,5236,5530,5290,64,1630,500,3370,10,1,12827140,702,24.31,0.86,12,0.60,225.00,6338.00,10660,20240306,-48.69,4085,20231113,33.90,10660,-48.69,20240306,4690,16.63,20240909,10660,-48.69,20240306,4290,27.51,20231205,4.22,N,237820,500,64 억,,61068,N,N,0,N,00,N +20241120,131026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5490,40,2,0.73,395846890,72802,34.46,5460,5500,5380,7080,3820,5450,5437.31,0.48,0,30234,5716,5582,5476,5342,5236,5530,5290,64,1630,500,3370,10,1,12827140,704,24.40,0.87,12,0.57,225.00,6338.00,10660,20240306,-48.50,4085,20231113,34.39,10660,-48.50,20240306,4690,17.06,20240909,10660,-48.50,20240306,4290,27.97,20231205,4.22,N,237820,500,64 억,,61068,N,N,0,N,00,N +20241120,121023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5470,20,2,0.37,329551600,60685,28.72,5460,5480,5380,7080,3820,5450,5430.53,0.48,0,20815,5716,5582,5476,5342,5236,5530,5290,64,1630,500,3370,10,1,12827140,702,24.31,0.86,12,0.47,225.00,6338.00,10660,20240306,-48.69,4085,20231113,33.90,10660,-48.69,20240306,4690,16.63,20240909,10660,-48.69,20240306,4290,27.51,20231205,4.22,N,237820,500,64 억,,61068,N,N,0,N,00,N +20241120,111026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5460,10,2,0.18,240253100,44239,20.94,5460,5480,5380,7080,3820,5450,5430.80,0.48,0,17781,5716,5582,5476,5342,5236,5530,5290,64,1630,500,3370,10,1,12827140,700,24.27,0.86,12,0.34,225.00,6338.00,10660,20240306,-48.78,4085,20231113,33.66,10660,-48.78,20240306,4690,16.42,20240909,10660,-48.78,20240306,4290,27.27,20231205,4.22,N,237820,500,64 억,,61068,N,N,0,N,00,N +20241120,101022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5420,-30,5,-0.55,159412720,29369,13.90,5460,5480,5380,7080,3820,5450,5427.92,0.48,0,14336,5716,5582,5476,5342,5236,5530,5290,64,1630,500,3370,10,1,12827140,695,24.09,0.86,12,0.23,225.00,6338.00,10660,20240306,-49.16,4085,20231113,32.68,10660,-49.16,20240306,4690,15.57,20240909,10660,-49.16,20240306,4290,26.34,20231205,4.22,N,237820,500,64 억,,61068,N,N,0,N,00,N +20241120,091023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5450,0,3,0.00,35936630,6572,3.11,5460,5480,5450,7080,3820,5450,5468.14,0.48,0,4516,5716,5582,5476,5342,5236,5530,5290,64,1630,500,3370,10,1,12827140,699,24.22,0.86,12,0.05,225.00,6338.00,10660,20240306,-48.87,4085,20231113,33.41,10660,-48.87,20240306,4690,16.20,20240909,10660,-48.87,20240306,4290,27.04,20231205,4.22,N,237820,500,64 억,,61068,N,N,0,N,00,N 20241119,160927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5450,-60,5,-1.09,1145992610,209628,68.01,5480,5610,5370,7160,3860,5510,5466.85,0.44,0,4508,5823,5666,5563,5406,5303,5745,5485,64,1650,500,3410,10,1,12827140,699,24.22,0.86,12,1.63,225.00,6338.00,10660,20240306,-48.87,4085,20231113,33.41,10660,-48.87,20240306,4690,16.20,20240909,10660,-48.87,20240306,4290,27.04,20231205,4.24,N,237820,500,64 억,,56135,N,N,0,N,00,N 20241119,150941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5420,-90,5,-1.63,1117372400,204370,66.30,5480,5610,5370,7160,3860,5510,5467.40,0.44,0,4243,5823,5666,5563,5406,5303,5745,5485,64,1650,500,3410,10,1,12827140,695,24.09,0.86,12,1.59,225.00,6338.00,10660,20240306,-49.16,4085,20231113,32.68,10660,-49.16,20240306,4690,15.57,20240909,10660,-49.16,20240306,4290,26.34,20231205,4.24,N,237820,500,64 억,,56135,N,N,0,N,00,N 20241119,140941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5510,0,3,0.00,859742320,157519,51.10,5480,5610,5370,7160,3860,5510,5458.02,0.44,0,12311,5823,5666,5563,5406,5303,5745,5485,64,1650,500,3410,10,1,12827140,707,24.49,0.87,12,1.23,225.00,6338.00,10660,20240306,-48.31,4085,20231113,34.88,10660,-48.31,20240306,4690,17.48,20240909,10660,-48.31,20240306,4290,28.44,20231205,4.24,N,237820,500,64 억,,56135,N,N,0,N,00,N diff --git a/237880/price/prices-20241101.csv b/237880/price/prices-20241101.csv index cbb325e25c7a..820a472eba72 100644 --- a/237880/price/prices-20241101.csv +++ b/237880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161009,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17360,-240,5,-1.36,752445990,43207,86.01,17600,17690,17260,22850,12320,17600,17415.14,8.15,0,-23961,18020,17810,17560,17350,17100,17915,17455,90,5250,500,13020,10,1,18071353,3137,11.32,1.39,12,0.24,1533.00,12465.00,45000,20240613,-61.42,16700,20241115,3.95,45000,-61.42,20240613,16700,3.95,20241115,45000,-61.42,20240613,16700,3.95,20241115,1.17,N,237880,500,90 억,,1472087,N,N,20,N,00,N +20241120,151022,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17320,-280,5,-1.59,718341850,41241,82.10,17600,17690,17260,22850,12320,17600,17418.15,8.15,0,-23080,18020,17810,17560,17350,17100,17915,17455,90,5250,500,13020,10,1,18071353,3130,11.30,1.39,12,0.23,1533.00,12465.00,45000,20240613,-61.51,16700,20241115,3.71,45000,-61.51,20240613,16700,3.71,20241115,45000,-61.51,20240613,16700,3.71,20241115,1.17,N,237880,500,90 억,,1472087,N,N,22,N,00,N +20241120,141023,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17410,-190,5,-1.08,620895300,35627,70.92,17600,17690,17260,22850,12320,17600,17427.66,8.15,0,-18684,18020,17810,17560,17350,17100,17915,17455,90,5250,500,13020,10,1,18071353,3146,11.36,1.40,12,0.20,1533.00,12465.00,45000,20240613,-61.31,16700,20241115,4.25,45000,-61.31,20240613,16700,4.25,20241115,45000,-61.31,20240613,16700,4.25,20241115,1.17,N,237880,500,90 억,,1472087,N,N,22,N,00,N +20241120,131026,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17500,-100,5,-0.57,525408410,30156,60.03,17600,17690,17260,22850,12320,17600,17423.01,8.15,0,-14712,18020,17810,17560,17350,17100,17915,17455,90,5250,500,13020,10,1,18071353,3162,11.42,1.40,12,0.17,1533.00,12465.00,45000,20240613,-61.11,16700,20241115,4.79,45000,-61.11,20240613,16700,4.79,20241115,45000,-61.11,20240613,16700,4.79,20241115,1.17,N,237880,500,90 억,,1472087,N,N,22,N,00,N +20241120,121024,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17360,-240,5,-1.36,452121290,25952,51.66,17600,17690,17260,22850,12320,17600,17421.44,8.15,0,-13904,18020,17810,17560,17350,17100,17915,17455,90,5250,500,13020,10,1,18071353,3137,11.32,1.39,12,0.14,1533.00,12465.00,45000,20240613,-61.42,16700,20241115,3.95,45000,-61.42,20240613,16700,3.95,20241115,45000,-61.42,20240613,16700,3.95,20241115,1.17,N,237880,500,90 억,,1472087,N,N,22,N,00,N +20241120,111027,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17360,-240,5,-1.36,318644100,18247,36.32,17600,17690,17350,22850,12320,17600,17462.82,8.15,0,-9643,18020,17810,17560,17350,17100,17915,17455,90,5250,500,13020,10,1,18071353,3137,11.32,1.39,12,0.10,1533.00,12465.00,45000,20240613,-61.42,16700,20241115,3.95,45000,-61.42,20240613,16700,3.95,20241115,45000,-61.42,20240613,16700,3.95,20241115,1.17,N,237880,500,90 억,,1472087,N,N,22,N,00,N +20241120,101023,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17540,-60,5,-0.34,212903730,12179,24.25,17600,17690,17360,22850,12320,17600,17481.22,8.15,0,-5314,18020,17810,17560,17350,17100,17915,17455,90,5250,500,13020,10,1,18071353,3170,11.44,1.41,12,0.07,1533.00,12465.00,45000,20240613,-61.02,16700,20241115,5.03,45000,-61.02,20240613,16700,5.03,20241115,45000,-61.02,20240613,16700,5.03,20241115,1.17,N,237880,500,90 억,,1472087,N,N,22,N,00,N +20241120,091024,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17390,-210,5,-1.19,65121030,3715,7.40,17600,17690,17390,22850,12320,17600,17529.21,8.15,0,-2876,18020,17810,17560,17350,17100,17915,17455,90,5250,500,13020,10,1,18071353,3143,11.34,1.40,12,0.02,1533.00,12465.00,45000,20240613,-61.36,16700,20241115,4.13,45000,-61.36,20240613,16700,4.13,20241115,45000,-61.36,20240613,16700,4.13,20241115,1.17,N,237880,500,90 억,,1472087,N,N,22,N,00,N 20241119,160927,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17600,180,2,1.03,877151780,49785,132.43,17420,17770,17310,22600,12200,17420,17619.10,8.17,0,-4795,17866,17642,17266,17042,16666,17755,17155,90,5180,500,12890,10,1,18071353,3181,11.48,1.41,12,0.28,1533.00,12465.00,45000,20240613,-60.89,16700,20241115,5.39,45000,-60.89,20240613,16700,5.39,20241115,45000,-60.89,20240613,16700,5.39,20241115,1.15,N,237880,500,90 억,,1477302,N,N,22,N,00,N 20241119,150942,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17590,170,2,0.98,824253080,46778,124.43,17420,17770,17310,22600,12200,17420,17620.53,8.17,0,-4627,17866,17642,17266,17042,16666,17755,17155,90,5180,500,12890,10,1,18071353,3179,11.47,1.41,12,0.26,1533.00,12465.00,45000,20240613,-60.91,16700,20241115,5.33,45000,-60.91,20240613,16700,5.33,20241115,45000,-60.91,20240613,16700,5.33,20241115,1.15,N,237880,500,90 억,,1477302,N,N,46,N,00,N 20241119,140941,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17650,230,2,1.32,684716450,38827,103.28,17420,17770,17310,22600,12200,17420,17635.06,8.17,0,-4333,17866,17642,17266,17042,16666,17755,17155,90,5180,500,12890,10,1,18071353,3190,11.51,1.42,12,0.21,1533.00,12465.00,45000,20240613,-60.78,16700,20241115,5.69,45000,-60.78,20240613,16700,5.69,20241115,45000,-60.78,20240613,16700,5.69,20241115,1.15,N,237880,500,90 억,,1477302,N,N,46,N,00,N diff --git a/238090/price/prices-20241101.csv b/238090/price/prices-20241101.csv index 52cafd2f1c3d..ecda13db3e3f 100644 --- a/238090/price/prices-20241101.csv +++ b/238090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3840,-125,5,-3.15,104223755,26881,24.92,3955,3955,3840,5150,2780,3965,3877.23,0.45,0,-1021,4198,4081,3883,3766,3568,4140,3825,122,1185,500,2770,5,1,23541303,904,-6.60,0.73,12,0.11,-582.00,5287.00,5270,20231128,-27.13,3190,20240201,20.38,4925,-22.03,20240710,3190,20.38,20240201,5270,-27.13,20231128,3190,20.38,20240201,0.61,N,238090,500,122 억,,104937,N,N,0,N,00,N +20241120,151022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3875,-90,5,-2.27,95442005,24597,22.80,3955,3955,3840,5150,2780,3965,3880.23,0.45,0,654,4198,4081,3883,3766,3568,4140,3825,122,1185,500,2770,5,1,23541303,912,-6.66,0.73,12,0.10,-582.00,5287.00,5270,20231128,-26.47,3190,20240201,21.47,4925,-21.32,20240710,3190,21.47,20240201,5270,-26.47,20231128,3190,21.47,20240201,0.61,N,238090,500,122 억,,104937,N,N,0,N,00,N +20241120,141024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3895,-70,5,-1.77,85149530,21933,20.33,3955,3955,3840,5150,2780,3965,3882.26,0.45,0,609,4198,4081,3883,3766,3568,4140,3825,122,1185,500,2770,5,1,23541303,917,-6.69,0.74,12,0.09,-582.00,5287.00,5270,20231128,-26.09,3190,20240201,22.10,4925,-20.91,20240710,3190,22.10,20240201,5270,-26.09,20231128,3190,22.10,20240201,0.61,N,238090,500,122 억,,104937,N,N,0,N,00,N +20241120,131026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3880,-85,5,-2.14,81826860,21079,19.54,3955,3955,3840,5150,2780,3965,3881.91,0.45,0,1127,4198,4081,3883,3766,3568,4140,3825,122,1185,500,2770,5,1,23541303,913,-6.67,0.73,12,0.09,-582.00,5287.00,5270,20231128,-26.38,3190,20240201,21.63,4925,-21.22,20240710,3190,21.63,20240201,5270,-26.38,20231128,3190,21.63,20240201,0.61,N,238090,500,122 억,,104937,N,N,0,N,00,N +20241120,121024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3875,-90,5,-2.27,76773180,19779,18.34,3955,3955,3840,5150,2780,3965,3881.55,0.45,0,1296,4198,4081,3883,3766,3568,4140,3825,122,1185,500,2770,5,1,23541303,912,-6.66,0.73,12,0.08,-582.00,5287.00,5270,20231128,-26.47,3190,20240201,21.47,4925,-21.32,20240710,3190,21.47,20240201,5270,-26.47,20231128,3190,21.47,20240201,0.61,N,238090,500,122 억,,104937,N,N,0,N,00,N +20241120,111027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3905,-60,5,-1.51,28560375,7305,6.77,3955,3955,3865,5150,2780,3965,3909.70,0.45,0,-2317,4198,4081,3883,3766,3568,4140,3825,122,1185,500,2770,5,1,23541303,919,-6.71,0.74,12,0.03,-582.00,5287.00,5270,20231128,-25.90,3190,20240201,22.41,4925,-20.71,20240710,3190,22.41,20240201,5270,-25.90,20231128,3190,22.41,20240201,0.61,N,238090,500,122 억,,104937,N,N,0,N,00,N +20241120,101023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3885,-80,5,-2.02,18359255,4688,4.35,3955,3955,3865,5150,2780,3965,3916.22,0.45,0,-1874,4198,4081,3883,3766,3568,4140,3825,122,1185,500,2770,5,1,23541303,915,-6.68,0.73,12,0.02,-582.00,5287.00,5270,20231128,-26.28,3190,20240201,21.79,4925,-21.12,20240710,3190,21.79,20240201,5270,-26.28,20231128,3190,21.79,20240201,0.61,N,238090,500,122 억,,104937,N,N,0,N,00,N +20241120,091024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3940,-25,5,-0.63,4223760,1070,0.99,3955,3955,3940,5150,2780,3965,3947.44,0.45,0,-860,4198,4081,3883,3766,3568,4140,3825,122,1185,500,2770,5,1,23541303,928,-6.77,0.75,12,0.00,-582.00,5287.00,5270,20231128,-25.24,3190,20240201,23.51,4925,-20.00,20240710,3190,23.51,20240201,5270,-25.24,20231128,3190,23.51,20240201,0.61,N,238090,500,122 억,,104937,N,N,0,N,00,N 20241119,160927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3965,150,2,3.93,409824215,107839,413.60,3685,4000,3685,4955,2675,3815,3795.62,0.42,0,5728,3898,3856,3803,3761,3708,3830,3735,122,1140,500,2670,5,1,23541303,933,-6.81,0.75,12,0.46,-582.00,5287.00,5270,20231128,-24.76,3190,20240201,24.29,4925,-19.49,20240710,3190,24.29,20240201,5270,-24.76,20231128,3190,24.29,20240201,0.61,N,238090,500,122 억,,99332,N,N,0,N,00,N 20241119,150942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3875,60,2,1.57,334439520,88856,340.80,3685,3880,3685,4955,2675,3815,3763.84,0.42,0,5388,3898,3856,3803,3761,3708,3830,3735,122,1140,500,2670,5,1,23541303,912,-6.66,0.73,12,0.38,-582.00,5287.00,5270,20231128,-26.47,3190,20240201,21.47,4925,-21.32,20240710,3190,21.47,20240201,5270,-26.47,20231128,3190,21.47,20240201,0.61,N,238090,500,122 억,,99332,N,N,0,N,00,N 20241119,140941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3820,5,2,0.13,328174590,87226,334.55,3685,3850,3685,4955,2675,3815,3762.35,0.42,0,5112,3898,3856,3803,3761,3708,3830,3735,122,1140,500,2670,5,1,23541303,899,-6.56,0.72,12,0.37,-582.00,5287.00,5270,20231128,-27.51,3190,20240201,19.75,4925,-22.44,20240710,3190,19.75,20240201,5270,-27.51,20231128,3190,19.75,20240201,0.61,N,238090,500,122 억,,99332,N,N,0,N,00,N diff --git a/238120/price/prices-20241101.csv b/238120/price/prices-20241101.csv index 8e218d4dec52..4f2c3748ee1d 100644 --- a/238120/price/prices-20241101.csv +++ b/238120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3685,850,1,29.98,7018327285,2035239,6216.75,2940,3685,2875,3685,1985,2835,3448.40,2.74,0,-45175,2971,2902,2826,2757,2681,2865,2720,72,850,500,1700,5,1,14378896,530,16.38,1.69,12,14.15,225.00,2178.00,4640,20240326,-20.58,2750,20241115,34.00,4640,-20.58,20240326,2750,34.00,20241115,4640,-20.58,20240326,2750,34.00,20241115,1.37,N,238120,500,71 억,,393340,N,N,0,N,00,N +20241120,151023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3685,850,1,29.98,7017947730,2035136,6216.43,2940,3685,2875,3685,1985,2835,3448.39,2.74,0,-45175,2971,2902,2826,2757,2681,2865,2720,72,850,500,1700,5,1,14378896,530,16.38,1.69,12,14.15,225.00,2178.00,4640,20240326,-20.58,2750,20241115,34.00,4640,-20.58,20240326,2750,34.00,20241115,4640,-20.58,20240326,2750,34.00,20241115,1.37,N,238120,500,71 억,,393340,N,N,0,N,00,N +20241120,141024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3685,850,1,29.98,7013581005,2033951,6212.81,2940,3685,2875,3685,1985,2835,3448.25,2.74,0,-45175,2971,2902,2826,2757,2681,2865,2720,72,850,500,1700,5,1,14378896,530,16.38,1.69,12,14.15,225.00,2178.00,4640,20240326,-20.58,2750,20241115,34.00,4640,-20.58,20240326,2750,34.00,20241115,4640,-20.58,20240326,2750,34.00,20241115,1.37,N,238120,500,71 억,,393340,N,N,0,N,00,N +20241120,131027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3685,850,1,29.98,6924278715,2009717,6138.79,2940,3685,2875,3685,1985,2835,3445.40,2.74,0,-45175,2971,2902,2826,2757,2681,2865,2720,72,850,500,1700,5,1,14378896,530,16.38,1.69,12,13.98,225.00,2178.00,4640,20240326,-20.58,2750,20241115,34.00,4640,-20.58,20240326,2750,34.00,20241115,4640,-20.58,20240326,2750,34.00,20241115,1.37,N,238120,500,71 억,,393340,N,N,0,N,00,N +20241120,121024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3685,850,1,29.98,6913481665,2006787,6129.84,2940,3685,2875,3685,1985,2835,3445.05,2.74,0,-45175,2971,2902,2826,2757,2681,2865,2720,72,850,500,1700,5,1,14378896,530,16.38,1.69,12,13.96,225.00,2178.00,4640,20240326,-20.58,2750,20241115,34.00,4640,-20.58,20240326,2750,34.00,20241115,4640,-20.58,20240326,2750,34.00,20241115,1.37,N,238120,500,71 억,,393340,N,N,0,N,00,N +20241120,111027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3685,850,1,29.98,6866531080,1994046,6090.92,2940,3685,2875,3685,1985,2835,3443.52,2.74,0,-45175,2971,2902,2826,2757,2681,2865,2720,72,850,500,1700,5,1,14378896,530,16.38,1.69,12,13.87,225.00,2178.00,4640,20240326,-20.58,2750,20241115,34.00,4640,-20.58,20240326,2750,34.00,20241115,4640,-20.58,20240326,2750,34.00,20241115,1.37,N,238120,500,71 억,,393340,N,N,0,N,00,N +20241120,101023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3685,850,1,29.98,6784414540,1971762,6022.85,2940,3685,2875,3685,1985,2835,3440.79,2.74,0,-45175,2971,2902,2826,2757,2681,2865,2720,72,850,500,1700,5,1,14378896,530,16.38,1.69,12,13.71,225.00,2178.00,4640,20240326,-20.58,2750,20241115,34.00,4640,-20.58,20240326,2750,34.00,20241115,4640,-20.58,20240326,2750,34.00,20241115,1.37,N,238120,500,71 억,,393340,N,N,0,N,00,N +20241120,091024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3245,410,2,14.46,1369676745,422272,1289.85,2940,3435,2875,3685,1985,2835,3243.59,2.74,0,-23092,2971,2902,2826,2757,2681,2865,2720,72,850,500,1700,5,1,14378896,467,14.42,1.49,12,2.94,225.00,2178.00,4640,20240326,-30.06,2750,20241115,18.00,4640,-30.06,20240326,2750,18.00,20241115,4640,-30.06,20240326,2750,18.00,20241115,1.37,N,238120,500,71 억,,393340,N,N,0,N,00,N 20241119,160927,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2835,-45,5,-1.56,49204355,17454,47.07,2855,2895,2750,3740,2020,2880,2819.09,2.78,0,-3339,3006,2942,2871,2807,2736,2907,2772,72,860,500,1720,5,1,14378896,408,12.60,1.30,12,0.12,225.00,2178.00,4640,20240326,-38.90,2750,20241119,3.09,4640,-38.90,20240326,2750,3.09,20241119,4640,-38.90,20240326,2750,3.09,20241119,1.36,N,238120,500,71 억,,399829,N,N,0,N,00,N 20241119,150942,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2810,-70,5,-2.43,37509020,13334,35.96,2855,2895,2750,3740,2020,2880,2813.04,2.78,0,-1447,3006,2942,2871,2807,2736,2907,2772,72,860,500,1720,5,1,14378896,404,12.49,1.29,12,0.09,225.00,2178.00,4640,20240326,-39.44,2750,20241119,2.18,4640,-39.44,20240326,2750,2.18,20241119,4640,-39.44,20240326,2750,2.18,20241119,1.36,N,238120,500,71 억,,399829,N,N,0,N,00,N 20241119,140941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2805,-75,5,-2.60,10181950,3574,9.64,2855,2895,2800,3740,2020,2880,2848.89,2.78,0,-817,3006,2942,2871,2807,2736,2907,2772,72,860,500,1720,5,1,14378896,403,12.47,1.29,12,0.02,225.00,2178.00,4640,20240326,-39.55,2750,20241115,2.00,4640,-39.55,20240326,2750,2.00,20241115,4640,-39.55,20240326,2750,2.00,20241115,1.36,N,238120,500,71 억,,399829,N,N,0,N,00,N diff --git a/238170/price/prices-20241101.csv b/238170/price/prices-20241101.csv index 4e630e0b2e63..b433ed8530fa 100644 --- a/238170/price/prices-20241101.csv +++ b/238170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161010,57,100.00,KONEX,,,N,N,N,N, ,N,789,52,2,7.06,397614,602,4.33,825,825,660,847,627,737,660.49,0.00,0,0,871,803,682,614,493,838,649,104,110,500,440,1,1,20774684,164,-60.69,0.65,12,0.00,-13.00,1217.00,910,20241111,-13.30,354,20240527,122.88,910,-13.30,20241111,354,122.88,20240527,910,-13.30,20241111,354,122.88,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241120,151023,57,100.00,KONEX,,,N,N,N,N, ,N,789,52,2,7.06,397614,602,4.33,825,825,660,847,627,737,660.49,0.00,0,0,871,803,682,614,493,838,649,104,110,500,440,1,1,20774684,164,-60.69,0.65,12,0.00,-13.00,1217.00,910,20241111,-13.30,354,20240527,122.88,910,-13.30,20241111,354,122.88,20240527,910,-13.30,20241111,354,122.88,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241120,141025,57,100.00,KONEX,,,N,N,N,N, ,N,789,52,2,7.06,397614,602,4.33,825,825,660,847,627,737,660.49,0.00,0,0,871,803,682,614,493,838,649,104,110,500,440,1,1,20774684,164,-60.69,0.65,12,0.00,-13.00,1217.00,910,20241111,-13.30,354,20240527,122.88,910,-13.30,20241111,354,122.88,20240527,910,-13.30,20241111,354,122.88,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241120,131027,57,100.00,KONEX,,,N,N,N,N, ,N,789,52,2,7.06,397614,602,4.33,825,825,660,847,627,737,660.49,0.00,0,0,871,803,682,614,493,838,649,104,110,500,440,1,1,20774684,164,-60.69,0.65,12,0.00,-13.00,1217.00,910,20241111,-13.30,354,20240527,122.88,910,-13.30,20241111,354,122.88,20240527,910,-13.30,20241111,354,122.88,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241120,121025,57,100.00,KONEX,,,N,N,N,N, ,N,789,52,2,7.06,397614,602,4.33,825,825,660,847,627,737,660.49,0.00,0,0,871,803,682,614,493,838,649,104,110,500,440,1,1,20774684,164,-60.69,0.65,12,0.00,-13.00,1217.00,910,20241111,-13.30,354,20240527,122.88,910,-13.30,20241111,354,122.88,20240527,910,-13.30,20241111,354,122.88,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241120,111027,57,100.00,KONEX,,,N,N,N,N, ,N,825,88,2,11.94,825,1,0.01,825,825,825,847,627,737,825.00,0.00,0,0,871,803,682,614,493,838,649,104,110,500,440,1,1,20774684,171,-63.46,0.68,12,0.00,-13.00,1217.00,910,20241111,-9.34,354,20240527,133.05,910,-9.34,20241111,354,133.05,20240527,910,-9.34,20241111,354,133.05,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241120,101024,57,100.00,KONEX,,,N,N,N,N, ,N,825,88,2,11.94,825,1,0.01,825,825,825,847,627,737,825.00,0.00,0,0,871,803,682,614,493,838,649,104,110,500,440,1,1,20774684,171,-63.46,0.68,12,0.00,-13.00,1217.00,910,20241111,-9.34,354,20240527,133.05,910,-9.34,20241111,354,133.05,20240527,910,-9.34,20241111,354,133.05,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241120,091024,57,100.00,KONEX,,,N,N,N,N, ,N,825,88,2,11.94,825,1,0.01,825,825,825,847,627,737,825.00,0.00,0,0,871,803,682,614,493,838,649,104,110,500,440,1,1,20774684,171,-63.46,0.68,12,0.00,-13.00,1217.00,910,20241111,-9.34,354,20240527,133.05,910,-9.34,20241111,354,133.05,20240527,910,-9.34,20241111,354,133.05,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20241119,160928,57,100.00,KONEX,,,N,N,N,N, ,N,737,77,2,11.67,9448173,13891,922.38,561,750,561,759,561,660,680.17,0.00,0,0,775,717,605,547,435,661,491,104,99,500,390,1,1,20774684,153,-56.69,0.61,12,0.07,-13.00,1217.00,910,20241111,-19.01,354,20240527,108.19,910,-19.01,20241111,354,108.19,20240527,910,-19.01,20241111,354,108.19,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20241119,150942,57,100.00,KONEX,,,N,N,N,N, ,N,737,77,2,11.67,9448173,13891,922.38,561,750,561,759,561,660,680.17,0.00,0,0,775,717,605,547,435,661,491,104,99,500,390,1,1,20774684,153,-56.69,0.61,12,0.07,-13.00,1217.00,910,20241111,-19.01,354,20240527,108.19,910,-19.01,20241111,354,108.19,20240527,910,-19.01,20241111,354,108.19,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20241119,140942,57,100.00,KONEX,,,N,N,N,N, ,N,737,77,2,11.67,9448173,13891,922.38,561,750,561,759,561,660,680.17,0.00,0,0,775,717,605,547,435,661,491,104,99,500,390,1,1,20774684,153,-56.69,0.61,12,0.07,-13.00,1217.00,910,20241111,-19.01,354,20240527,108.19,910,-19.01,20241111,354,108.19,20240527,910,-19.01,20241111,354,108.19,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N diff --git a/238200/price/prices-20241101.csv b/238200/price/prices-20241101.csv index 87d326c0cfd4..66e78f139a36 100644 --- a/238200/price/prices-20241101.csv +++ b/238200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161010,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3235,5,2,0.15,20040120,6223,56.01,3230,3345,3185,4195,2265,3230,3220.33,0.15,0,-1508,3366,3297,3241,3172,3116,3270,3145,41,965,500,2130,5,1,8180000,265,24.51,0.51,12,0.08,132.00,6321.00,7366,20240322,-56.08,3080,20241115,5.03,7366,-56.08,20240322,3080,5.03,20241115,7200,-55.07,20240322,3080,5.03,20241115,0.20,N,238200,500,40 억,,12390,N,N,0,N,00,N +20241120,151023,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3195,-35,5,-1.08,18908070,5872,52.85,3230,3345,3185,4195,2265,3230,3220.04,0.15,0,-1411,3366,3297,3241,3172,3116,3270,3145,41,965,500,2130,5,1,8180000,261,24.20,0.51,12,0.07,132.00,6321.00,7366,20240322,-56.63,3080,20241115,3.73,7366,-56.63,20240322,3080,3.73,20241115,7200,-55.62,20240322,3080,3.73,20241115,0.20,N,238200,500,40 억,,12390,N,N,0,N,00,N +20241120,141025,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3240,10,2,0.31,10807685,3342,30.08,3230,3345,3205,4195,2265,3230,3233.90,0.15,0,-418,3366,3297,3241,3172,3116,3270,3145,41,965,500,2130,5,1,8180000,265,24.55,0.51,12,0.04,132.00,6321.00,7366,20240322,-56.01,3080,20241115,5.19,7366,-56.01,20240322,3080,5.19,20241115,7200,-55.00,20240322,3080,5.19,20241115,0.20,N,238200,500,40 억,,12390,N,N,0,N,00,N +20241120,131027,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3245,15,2,0.46,10797960,3339,30.05,3230,3345,3205,4195,2265,3230,3233.89,0.15,0,-416,3366,3297,3241,3172,3116,3270,3145,41,965,500,2130,5,1,8180000,265,24.58,0.51,12,0.04,132.00,6321.00,7366,20240322,-55.95,3080,20241115,5.36,7366,-55.95,20240322,3080,5.36,20241115,7200,-54.93,20240322,3080,5.36,20241115,0.20,N,238200,500,40 억,,12390,N,N,0,N,00,N +20241120,121025,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3260,30,2,0.93,7878040,2435,21.92,3230,3345,3205,4195,2265,3230,3235.33,0.15,0,-223,3366,3297,3241,3172,3116,3270,3145,41,965,500,2130,5,1,8180000,267,24.70,0.52,12,0.03,132.00,6321.00,7366,20240322,-55.74,3080,20241115,5.84,7366,-55.74,20240322,3080,5.84,20241115,7200,-54.72,20240322,3080,5.84,20241115,0.20,N,238200,500,40 억,,12390,N,N,0,N,00,N +20241120,111028,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3230,0,3,0.00,6049555,1867,16.80,3230,3345,3205,4195,2265,3230,3240.25,0.15,0,-213,3366,3297,3241,3172,3116,3270,3145,41,965,500,2130,5,1,8180000,264,24.47,0.51,12,0.02,132.00,6321.00,7366,20240322,-56.15,3080,20241115,4.87,7366,-56.15,20240322,3080,4.87,20241115,7200,-55.14,20240322,3080,4.87,20241115,0.20,N,238200,500,40 억,,12390,N,N,0,N,00,N +20241120,101024,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3255,25,2,0.77,4684415,1447,13.02,3230,3345,3205,4195,2265,3230,3237.33,0.15,0,-106,3366,3297,3241,3172,3116,3270,3145,41,965,500,2130,5,1,8180000,266,24.66,0.51,12,0.02,132.00,6321.00,7366,20240322,-55.81,3080,20241115,5.68,7366,-55.81,20240322,3080,5.68,20241115,7200,-54.79,20240322,3080,5.68,20241115,0.20,N,238200,500,40 억,,12390,N,N,0,N,00,N +20241120,091025,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3230,0,3,0.00,251915,78,0.70,3230,3230,3205,4195,2265,3230,3229.68,0.15,0,-8,3366,3297,3241,3172,3116,3270,3145,41,965,500,2130,5,1,8180000,264,24.47,0.51,12,0.00,132.00,6321.00,7366,20240322,-56.15,3080,20241115,4.87,7366,-56.15,20240322,3080,4.87,20241115,7200,-55.14,20240322,3080,4.87,20241115,0.20,N,238200,500,40 억,,12390,N,N,0,N,00,N 20241119,160928,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3230,20,2,0.62,35681830,11110,238.72,3300,3310,3185,4170,2250,3210,3211.69,0.15,0,-18,3330,3270,3235,3175,3140,3300,3205,41,960,500,2110,5,1,8180000,264,24.47,0.51,12,0.14,132.00,6321.00,7366,20240322,-56.15,3080,20241115,4.87,7366,-56.15,20240322,3080,4.87,20241115,7200,-55.14,20240322,3080,4.87,20241115,0.20,N,238200,500,40 억,,12408,N,N,0,N,00,N 20241119,150943,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3215,5,2,0.16,34897665,10865,233.46,3300,3310,3185,4170,2250,3210,3211.93,0.15,0,-16,3330,3270,3235,3175,3140,3300,3205,41,960,500,2110,5,1,8180000,263,24.36,0.51,12,0.13,132.00,6321.00,7366,20240322,-56.35,3080,20241115,4.38,7366,-56.35,20240322,3080,4.38,20241115,7200,-55.35,20240322,3080,4.38,20241115,0.20,N,238200,500,40 억,,12408,N,N,0,N,00,N 20241119,140942,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3225,15,2,0.47,33023640,10279,220.86,3300,3310,3185,4170,2250,3210,3212.73,0.15,0,-14,3330,3270,3235,3175,3140,3300,3205,41,960,500,2110,5,1,8180000,264,24.43,0.51,12,0.13,132.00,6321.00,7366,20240322,-56.22,3080,20241115,4.71,7366,-56.22,20240322,3080,4.71,20241115,7200,-55.21,20240322,3080,4.71,20241115,0.20,N,238200,500,40 억,,12408,N,N,0,N,00,N diff --git a/238490/price/prices-20241101.csv b/238490/price/prices-20241101.csv index 8d56a5744039..d2ef77ef6d61 100644 --- a/238490/price/prices-20241101.csv +++ b/238490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3820,-60,5,-1.55,47113715,12260,49.89,3900,3900,3820,5040,2720,3880,3842.88,0.42,0,-1046,4203,4041,3938,3776,3673,3990,3725,57,1160,500,2710,5,1,11312236,432,7.72,0.61,12,0.11,495.00,6228.00,7640,20240125,-50.00,3600,20241115,6.11,7640,-50.00,20240125,3600,6.11,20241115,7640,-50.00,20240125,3600,6.11,20241115,1.73,N,238490,500,56 억,,47769,N,N,0,N,00,N +20241120,151023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3820,-60,5,-1.55,41509775,10793,43.92,3900,3900,3820,5040,2720,3880,3845.99,0.42,0,-879,4203,4041,3938,3776,3673,3990,3725,57,1160,500,2710,5,1,11312236,432,7.72,0.61,12,0.10,495.00,6228.00,7640,20240125,-50.00,3600,20241115,6.11,7640,-50.00,20240125,3600,6.11,20241115,7640,-50.00,20240125,3600,6.11,20241115,1.73,N,238490,500,56 억,,47769,N,N,0,N,00,N +20241120,141025,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3825,-55,5,-1.42,37427970,9725,39.57,3900,3900,3825,5040,2720,3880,3848.63,0.42,0,-879,4203,4041,3938,3776,3673,3990,3725,57,1160,500,2710,5,1,11312236,433,7.73,0.61,12,0.09,495.00,6228.00,7640,20240125,-49.93,3600,20241115,6.25,7640,-49.93,20240125,3600,6.25,20241115,7640,-49.93,20240125,3600,6.25,20241115,1.73,N,238490,500,56 억,,47769,N,N,0,N,00,N +20241120,131028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3835,-45,5,-1.16,29480560,7650,31.13,3900,3900,3825,5040,2720,3880,3853.67,0.42,0,-801,4203,4041,3938,3776,3673,3990,3725,57,1160,500,2710,5,1,11312236,434,7.75,0.62,12,0.07,495.00,6228.00,7640,20240125,-49.80,3600,20241115,6.53,7640,-49.80,20240125,3600,6.53,20241115,7640,-49.80,20240125,3600,6.53,20241115,1.73,N,238490,500,56 억,,47769,N,N,0,N,00,N +20241120,121025,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3840,-40,5,-1.03,27379140,7102,28.90,3900,3900,3825,5040,2720,3880,3855.13,0.42,0,-860,4203,4041,3938,3776,3673,3990,3725,57,1160,500,2710,5,1,11312236,434,7.76,0.62,12,0.06,495.00,6228.00,7640,20240125,-49.74,3600,20241115,6.67,7640,-49.74,20240125,3600,6.67,20241115,7640,-49.74,20240125,3600,6.67,20241115,1.73,N,238490,500,56 억,,47769,N,N,0,N,00,N +20241120,111028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3825,-55,5,-1.42,26488940,6870,27.96,3900,3900,3825,5040,2720,3880,3855.74,0.42,0,-860,4203,4041,3938,3776,3673,3990,3725,57,1160,500,2710,5,1,11312236,433,7.73,0.61,12,0.06,495.00,6228.00,7640,20240125,-49.93,3600,20241115,6.25,7640,-49.93,20240125,3600,6.25,20241115,7640,-49.93,20240125,3600,6.25,20241115,1.73,N,238490,500,56 억,,47769,N,N,0,N,00,N +20241120,101024,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3840,-40,5,-1.03,24260265,6288,25.59,3900,3900,3825,5040,2720,3880,3858.18,0.42,0,-850,4203,4041,3938,3776,3673,3990,3725,57,1160,500,2710,5,1,11312236,434,7.76,0.62,12,0.06,495.00,6228.00,7640,20240125,-49.74,3600,20241115,6.67,7640,-49.74,20240125,3600,6.67,20241115,7640,-49.74,20240125,3600,6.67,20241115,1.73,N,238490,500,56 억,,47769,N,N,0,N,00,N +20241120,091025,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3880,0,3,0.00,1704400,439,1.79,3900,3900,3880,5040,2720,3880,3882.46,0.42,0,-30,4203,4041,3938,3776,3673,3990,3725,57,1160,500,2710,5,1,11312236,439,7.84,0.62,12,0.00,495.00,6228.00,7640,20240125,-49.21,3600,20241115,7.78,7640,-49.21,20240125,3600,7.78,20241115,7640,-49.21,20240125,3600,7.78,20241115,1.73,N,238490,500,56 억,,47769,N,N,0,N,00,N 20241119,160928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3880,5,2,0.13,97275715,24574,161.24,3980,4100,3835,5030,2715,3875,3958.48,0.50,0,-8591,4051,3962,3881,3792,3711,4007,3837,57,1155,500,2710,5,1,11312236,439,7.84,0.62,12,0.22,495.00,6228.00,7640,20240125,-49.21,3600,20241115,7.78,7640,-49.21,20240125,3600,7.78,20241115,7640,-49.21,20240125,3600,7.78,20241115,1.73,N,238490,500,56 억,,56360,N,N,0,N,00,N 20241119,150943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3880,5,2,0.13,95196025,24037,157.71,3980,4100,3835,5030,2715,3875,3960.40,0.50,0,-8570,4051,3962,3881,3792,3711,4007,3837,57,1155,500,2710,5,1,11312236,439,7.84,0.62,12,0.21,495.00,6228.00,7640,20240125,-49.21,3600,20241115,7.78,7640,-49.21,20240125,3600,7.78,20241115,7640,-49.21,20240125,3600,7.78,20241115,1.73,N,238490,500,56 억,,56360,N,N,0,N,00,N 20241119,140942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3885,10,2,0.26,89486950,22557,148.00,3980,4100,3860,5030,2715,3875,3967.15,0.50,0,-8475,4051,3962,3881,3792,3711,4007,3837,57,1155,500,2710,5,1,11312236,439,7.85,0.62,12,0.20,495.00,6228.00,7640,20240125,-49.15,3600,20241115,7.92,7640,-49.15,20240125,3600,7.92,20241115,7640,-49.15,20240125,3600,7.92,20241115,1.73,N,238490,500,56 억,,56360,N,N,0,N,00,N diff --git a/238500/price/prices-20241101.csv b/238500/price/prices-20241101.csv index 1f90c8aff9ee..33724620e309 100644 --- a/238500/price/prices-20241101.csv +++ b/238500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161011,57,100.00,KONEX,,,N,N,N,N, ,N,344,-9,5,-2.55,14939047,44142,22.76,348,362,330,405,301,353,338.43,0.00,0,0,388,370,345,327,302,379,336,84,52,200,210,1,1,42018262,145,-2.23,2.63,12,0.11,-154.00,131.00,1289,20240201,-73.31,213,20240814,61.50,1289,-73.31,20240201,213,61.50,20240814,1289,-73.31,20240201,213,61.50,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241120,151024,57,100.00,KONEX,,,N,N,N,N, ,N,346,-7,5,-1.98,14549201,43012,22.18,348,362,330,405,301,353,338.26,0.00,0,0,388,370,345,327,302,379,336,84,52,200,210,1,1,42018262,145,-2.25,2.64,12,0.10,-154.00,131.00,1289,20240201,-73.16,213,20240814,62.44,1289,-73.16,20240201,213,62.44,20240814,1289,-73.16,20240201,213,62.44,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241120,141025,57,100.00,KONEX,,,N,N,N,N, ,N,345,-8,5,-2.27,14364803,42476,21.90,348,362,330,405,301,353,338.19,0.00,0,0,388,370,345,327,302,379,336,84,52,200,210,1,1,42018262,145,-2.24,2.63,12,0.10,-154.00,131.00,1289,20240201,-73.24,213,20240814,61.97,1289,-73.24,20240201,213,61.97,20240814,1289,-73.24,20240201,213,61.97,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241120,131028,57,100.00,KONEX,,,N,N,N,N, ,N,347,-6,5,-1.70,14007381,41421,21.36,348,362,330,405,301,353,338.17,0.00,0,0,388,370,345,327,302,379,336,84,52,200,210,1,1,42018262,146,-2.25,2.65,12,0.10,-154.00,131.00,1289,20240201,-73.08,213,20240814,62.91,1289,-73.08,20240201,213,62.91,20240814,1289,-73.08,20240201,213,62.91,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241120,121025,57,100.00,KONEX,,,N,N,N,N, ,N,340,-13,5,-3.68,12456849,36889,19.02,348,362,330,405,301,353,337.68,0.00,0,0,388,370,345,327,302,379,336,84,52,200,210,1,1,42018262,143,-2.21,2.60,12,0.09,-154.00,131.00,1289,20240201,-73.62,213,20240814,59.62,1289,-73.62,20240201,213,59.62,20240814,1289,-73.62,20240201,213,59.62,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241120,111028,57,100.00,KONEX,,,N,N,N,N, ,N,351,-2,5,-0.57,937282,2690,1.39,348,362,340,405,301,353,348.43,0.00,0,0,388,370,345,327,302,379,336,84,52,200,210,1,1,42018262,147,-2.28,2.68,12,0.01,-154.00,131.00,1289,20240201,-72.77,213,20240814,64.79,1289,-72.77,20240201,213,64.79,20240814,1289,-72.77,20240201,213,64.79,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241120,101025,57,100.00,KONEX,,,N,N,N,N, ,N,352,-1,5,-0.28,776905,2226,1.15,348,362,340,405,301,353,349.01,0.00,0,0,388,370,345,327,302,379,336,84,52,200,210,1,1,42018262,148,-2.29,2.69,12,0.01,-154.00,131.00,1289,20240201,-72.69,213,20240814,65.26,1289,-72.69,20240201,213,65.26,20240814,1289,-72.69,20240201,213,65.26,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241120,091025,57,100.00,KONEX,,,N,N,N,N, ,N,362,9,2,2.55,650334,1859,0.96,348,362,348,405,301,353,349.83,0.00,0,0,388,370,345,327,302,379,336,84,52,200,210,1,1,42018262,152,-2.35,2.76,12,0.00,-154.00,131.00,1289,20240201,-71.92,213,20240814,69.95,1289,-71.92,20240201,213,69.95,20240814,1289,-71.92,20240201,213,69.95,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20241119,160928,57,100.00,KONEX,,,N,N,N,N, ,N,353,-1,5,-0.28,66035836,193939,147.92,344,363,320,407,301,354,340.50,0.00,0,0,402,378,364,340,326,371,333,84,53,200,210,1,1,42018262,148,-2.29,2.69,12,0.46,-154.00,131.00,1289,20240201,-72.61,213,20240814,65.73,1289,-72.61,20240201,213,65.73,20240814,1289,-72.61,20240201,213,65.73,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20241119,150943,57,100.00,KONEX,,,N,N,N,N, ,N,351,-3,5,-0.85,61590805,181283,138.27,344,363,320,407,301,354,339.75,0.00,0,0,402,378,364,340,326,371,333,84,53,200,210,1,1,42018262,147,-2.28,2.68,12,0.43,-154.00,131.00,1289,20240201,-72.77,213,20240814,64.79,1289,-72.77,20240201,213,64.79,20240814,1289,-72.77,20240201,213,64.79,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20241119,140943,57,100.00,KONEX,,,N,N,N,N, ,N,339,-15,5,-4.24,49318663,144815,110.45,344,363,320,407,301,354,340.56,0.00,0,0,402,378,364,340,326,371,333,84,53,200,210,1,1,42018262,142,-2.20,2.59,12,0.34,-154.00,131.00,1289,20240201,-73.70,213,20240814,59.15,1289,-73.70,20240201,213,59.15,20240814,1289,-73.70,20240201,213,59.15,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N diff --git a/239340/price/prices-20241101.csv b/239340/price/prices-20241101.csv index 793b8d1715d8..54e0bda5bbd6 100644 --- a/239340/price/prices-20241101.csv +++ b/239340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1581,22,2,1.41,7767713,4938,62.11,1559,1598,1559,2025,1092,1559,1573.05,0.10,0,-73,1595,1576,1545,1526,1495,1586,1536,27,466,100,960,1,1,26979634,427,-5.88,1.69,12,0.02,-269.00,936.00,4380,20240123,-63.90,1409,20241114,12.21,4380,-63.90,20240123,1409,12.21,20241114,4380,-63.90,20240123,1409,12.21,20241114,1.33,N,239340,100,26 억,,28137,N,N,0,N,00,N +20241120,151024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1575,16,2,1.03,5279522,3357,42.23,1559,1598,1559,2025,1092,1559,1572.69,0.10,0,-36,1595,1576,1545,1526,1495,1586,1536,27,466,100,960,1,1,26979634,425,-5.86,1.68,12,0.01,-269.00,936.00,4380,20240123,-64.04,1409,20241114,11.78,4380,-64.04,20240123,1409,11.78,20241114,4380,-64.04,20240123,1409,11.78,20241114,1.33,N,239340,100,26 억,,28137,N,N,0,N,00,N +20241120,141026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1563,4,2,0.26,2402657,1529,19.23,1559,1598,1559,2025,1092,1559,1571.39,0.10,0,-36,1595,1576,1545,1526,1495,1586,1536,27,466,100,960,1,1,26979634,422,-5.81,1.67,12,0.01,-269.00,936.00,4380,20240123,-64.32,1409,20241114,10.93,4380,-64.32,20240123,1409,10.93,20241114,4380,-64.32,20240123,1409,10.93,20241114,1.33,N,239340,100,26 억,,28137,N,N,0,N,00,N +20241120,131028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1574,15,2,0.96,1936250,1232,15.50,1559,1598,1559,2025,1092,1559,1571.63,0.10,0,-36,1595,1576,1545,1526,1495,1586,1536,27,466,100,960,1,1,26979634,425,-5.85,1.68,12,0.00,-269.00,936.00,4380,20240123,-64.06,1409,20241114,11.71,4380,-64.06,20240123,1409,11.71,20241114,4380,-64.06,20240123,1409,11.71,20241114,1.33,N,239340,100,26 억,,28137,N,N,0,N,00,N +20241120,121026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1561,2,2,0.13,1802459,1147,14.43,1559,1598,1559,2025,1092,1559,1571.46,0.10,0,-36,1595,1576,1545,1526,1495,1586,1536,27,466,100,960,1,1,26979634,421,-5.80,1.67,12,0.00,-269.00,936.00,4380,20240123,-64.36,1409,20241114,10.79,4380,-64.36,20240123,1409,10.79,20241114,4380,-64.36,20240123,1409,10.79,20241114,1.33,N,239340,100,26 억,,28137,N,N,0,N,00,N +20241120,111029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1561,2,2,0.13,1700994,1082,13.61,1559,1598,1559,2025,1092,1559,1572.08,0.10,0,-36,1595,1576,1545,1526,1495,1586,1536,27,466,100,960,1,1,26979634,421,-5.80,1.67,12,0.00,-269.00,936.00,4380,20240123,-64.36,1409,20241114,10.79,4380,-64.36,20240123,1409,10.79,20241114,4380,-64.36,20240123,1409,10.79,20241114,1.33,N,239340,100,26 억,,28137,N,N,0,N,00,N +20241120,101025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1579,20,2,1.28,1323054,840,10.57,1559,1598,1559,2025,1092,1559,1575.06,0.10,0,-38,1595,1576,1545,1526,1495,1586,1536,27,466,100,960,1,1,26979634,426,-5.87,1.69,12,0.00,-269.00,936.00,4380,20240123,-63.95,1409,20241114,12.07,4380,-63.95,20240123,1409,12.07,20241114,4380,-63.95,20240123,1409,12.07,20241114,1.33,N,239340,100,26 억,,28137,N,N,0,N,00,N +20241120,091025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1567,8,2,0.51,362278,231,2.91,1559,1598,1559,2025,1092,1559,1568.30,0.10,0,3,1595,1576,1545,1526,1495,1586,1536,27,466,100,960,1,1,26979634,423,-5.83,1.67,12,0.00,-269.00,936.00,4380,20240123,-64.22,1409,20241114,11.21,4380,-64.22,20240123,1409,11.21,20241114,4380,-64.22,20240123,1409,11.21,20241114,1.33,N,239340,100,26 억,,28137,N,N,0,N,00,N 20241119,160929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1559,37,2,2.43,12226290,7940,66.30,1522,1564,1514,1978,1066,1522,1539.84,0.10,0,67,1560,1541,1511,1492,1462,1550,1501,27,456,100,940,1,1,26979634,421,-5.80,1.67,12,0.03,-269.00,936.00,4380,20240123,-64.41,1409,20241114,10.65,4380,-64.41,20240123,1409,10.65,20241114,4380,-64.41,20240123,1409,10.65,20241114,1.34,N,239340,100,26 억,,28070,N,N,0,N,00,N 20241119,150943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1555,33,2,2.17,9550450,6224,51.97,1522,1555,1514,1978,1066,1522,1534.46,0.10,0,17,1560,1541,1511,1492,1462,1550,1501,27,456,100,940,1,1,26979634,420,-5.78,1.66,12,0.02,-269.00,936.00,4380,20240123,-64.50,1409,20241114,10.36,4380,-64.50,20240123,1409,10.36,20241114,4380,-64.50,20240123,1409,10.36,20241114,1.34,N,239340,100,26 억,,28070,N,N,0,N,00,N 20241119,140943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1540,18,2,1.18,7517965,4912,41.02,1522,1540,1514,1978,1066,1522,1530.53,0.10,0,-31,1560,1541,1511,1492,1462,1550,1501,27,456,100,940,1,1,26979634,415,-5.72,1.65,12,0.02,-269.00,936.00,4380,20240123,-64.84,1409,20241114,9.30,4380,-64.84,20240123,1409,9.30,20241114,4380,-64.84,20240123,1409,9.30,20241114,1.34,N,239340,100,26 억,,28070,N,N,0,N,00,N diff --git a/239610/price/prices-20241101.csv b/239610/price/prices-20241101.csv index c86715661468..f183fad5ae3e 100644 --- a/239610/price/prices-20241101.csv +++ b/239610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161012,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13170,0,3,0.00,72844900,5586,177.84,13160,13210,12970,17120,9220,13170,13040.62,0.38,0,707,13570,13370,13190,12990,12810,13470,13090,27,3950,500,8160,10,1,5392115,710,-51.65,0.64,12,0.10,-255.00,20497.00,21000,20241002,-37.29,10910,20240909,20.71,21000,-37.29,20241002,10910,20.71,20240909,21000,-37.29,20241002,10910,20.71,20240909,1.30,N,239610,500,26 억,,20459,N,N,0,N,00,N +20241120,151024,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13190,20,2,0.15,71064390,5450,173.51,13160,13210,12970,17120,9220,13170,13039.34,0.38,0,693,13570,13370,13190,12990,12810,13470,13090,27,3950,500,8160,10,1,5392115,711,-51.73,0.64,12,0.10,-255.00,20497.00,21000,20241002,-37.19,10910,20240909,20.90,21000,-37.19,20241002,10910,20.90,20240909,21000,-37.19,20241002,10910,20.90,20240909,1.30,N,239610,500,26 억,,20459,N,N,0,N,00,N +20241120,141026,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13190,20,2,0.15,70787560,5429,172.84,13160,13210,12970,17120,9220,13170,13038.78,0.38,0,693,13570,13370,13190,12990,12810,13470,13090,27,3950,500,8160,10,1,5392115,711,-51.73,0.64,12,0.10,-255.00,20497.00,21000,20241002,-37.19,10910,20240909,20.90,21000,-37.19,20241002,10910,20.90,20240909,21000,-37.19,20241002,10910,20.90,20240909,1.30,N,239610,500,26 억,,20459,N,N,0,N,00,N +20241120,131028,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12980,-190,5,-1.44,29714990,2274,72.40,13160,13210,12970,17120,9220,13170,13067.28,0.38,0,-192,13570,13370,13190,12990,12810,13470,13090,27,3950,500,8160,10,1,5392115,700,-50.90,0.63,12,0.04,-255.00,20497.00,21000,20241002,-38.19,10910,20240909,18.97,21000,-38.19,20241002,10910,18.97,20240909,21000,-38.19,20241002,10910,18.97,20240909,1.30,N,239610,500,26 억,,20459,N,N,0,N,00,N +20241120,121026,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13070,-100,5,-0.76,24160040,1847,58.80,13160,13210,13010,17120,9220,13170,13080.69,0.38,0,-269,13570,13370,13190,12990,12810,13470,13090,27,3950,500,8160,10,1,5392115,705,-51.25,0.64,12,0.03,-255.00,20497.00,21000,20241002,-37.76,10910,20240909,19.80,21000,-37.76,20241002,10910,19.80,20240909,21000,-37.76,20241002,10910,19.80,20240909,1.30,N,239610,500,26 억,,20459,N,N,0,N,00,N +20241120,111029,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13090,-80,5,-0.61,23676620,1810,57.62,13160,13210,13010,17120,9220,13170,13081.01,0.38,0,-239,13570,13370,13190,12990,12810,13470,13090,27,3950,500,8160,10,1,5392115,706,-51.33,0.64,12,0.03,-255.00,20497.00,21000,20241002,-37.67,10910,20240909,19.98,21000,-37.67,20241002,10910,19.98,20240909,21000,-37.67,20241002,10910,19.98,20240909,1.30,N,239610,500,26 억,,20459,N,N,0,N,00,N +20241120,101025,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13140,-30,5,-0.23,11821050,902,28.72,13160,13210,13050,17120,9220,13170,13105.38,0.38,0,-146,13570,13370,13190,12990,12810,13470,13090,27,3950,500,8160,10,1,5392115,709,-51.53,0.64,12,0.02,-255.00,20497.00,21000,20241002,-37.43,10910,20240909,20.44,21000,-37.43,20241002,10910,20.44,20240909,21000,-37.43,20241002,10910,20.44,20240909,1.30,N,239610,500,26 억,,20459,N,N,0,N,00,N +20241120,091026,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13200,30,2,0.23,2080290,158,5.03,13160,13210,13160,17120,9220,13170,13166.39,0.38,0,-64,13570,13370,13190,12990,12810,13470,13090,27,3950,500,8160,10,1,5392115,712,-51.76,0.64,12,0.00,-255.00,20497.00,21000,20241002,-37.14,10910,20240909,20.99,21000,-37.14,20241002,10910,20.99,20240909,21000,-37.14,20241002,10910,20.99,20240909,1.30,N,239610,500,26 억,,20459,N,N,0,N,00,N 20241119,160929,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13170,-20,5,-0.15,39577830,3017,38.83,13110,13390,13010,17140,9240,13190,13118.27,0.38,0,-265,13590,13390,13100,12900,12610,13490,13000,27,3950,500,8170,10,1,5392115,710,-51.65,0.64,12,0.06,-255.00,20497.00,21000,20241002,-37.29,10910,20240909,20.71,21000,-37.29,20241002,10910,20.71,20240909,21000,-37.29,20241002,10910,20.71,20240909,1.31,N,239610,500,26 억,,20724,N,N,0,N,00,N 20241119,150944,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13060,-130,5,-0.99,36644110,2794,35.96,13110,13390,13010,17140,9240,13190,13115.29,0.38,0,-192,13590,13390,13100,12900,12610,13490,13000,27,3950,500,8170,10,1,5392115,704,-51.22,0.64,12,0.05,-255.00,20497.00,21000,20241002,-37.81,10910,20240909,19.71,21000,-37.81,20241002,10910,19.71,20240909,21000,-37.81,20241002,10910,19.71,20240909,1.31,N,239610,500,26 억,,20724,N,N,0,N,00,N 20241119,140943,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13170,-20,5,-0.15,31976400,2437,31.37,13110,13390,13010,17140,9240,13190,13121.21,0.38,0,96,13590,13390,13100,12900,12610,13490,13000,27,3950,500,8170,10,1,5392115,710,-51.65,0.64,12,0.05,-255.00,20497.00,21000,20241002,-37.29,10910,20240909,20.71,21000,-37.29,20241002,10910,20.71,20240909,21000,-37.29,20241002,10910,20.71,20240909,1.31,N,239610,500,26 억,,20724,N,N,0,N,00,N diff --git a/239890/price/prices-20241101.csv b/239890/price/prices-20241101.csv index 4b253a7a626b..71739eba1b5e 100644 --- a/239890/price/prices-20241101.csv +++ b/239890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7000,410,2,6.22,350670500,51190,100.72,6610,7040,6590,8560,4620,6590,6850.31,5.22,0,-12397,6830,6710,6570,6450,6310,6770,6510,50,1970,500,4610,10,1,9935755,696,12.37,1.39,12,0.52,566.00,5022.00,27050,20240109,-74.12,6080,20241115,15.13,27050,-74.12,20240109,6080,15.13,20241115,27050,-74.12,20240109,6080,15.13,20241115,3.48,N,239890,500,49 억,,518624,N,N,0,N,00,N +20241120,151025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6970,380,2,5.77,332883500,48642,95.71,6610,7040,6590,8560,4620,6590,6843.54,5.22,0,-11299,6830,6710,6570,6450,6310,6770,6510,50,1970,500,4610,10,1,9935755,693,12.31,1.39,12,0.49,566.00,5022.00,27050,20240109,-74.23,6080,20241115,14.64,27050,-74.23,20240109,6080,14.64,20241115,27050,-74.23,20240109,6080,14.64,20241115,3.48,N,239890,500,49 억,,518624,N,N,0,N,00,N +20241120,141026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6940,350,2,5.31,226769550,33431,65.78,6610,6940,6590,8560,4620,6590,6783.21,5.22,0,-12008,6830,6710,6570,6450,6310,6770,6510,50,1970,500,4610,10,1,9935755,690,12.26,1.38,12,0.34,566.00,5022.00,27050,20240109,-74.34,6080,20241115,14.14,27050,-74.34,20240109,6080,14.14,20241115,27050,-74.34,20240109,6080,14.14,20241115,3.48,N,239890,500,49 억,,518624,N,N,0,N,00,N +20241120,131029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6860,270,2,4.10,196037300,28979,57.02,6610,6900,6590,8560,4620,6590,6764.81,5.22,0,-9719,6830,6710,6570,6450,6310,6770,6510,50,1970,500,4610,10,1,9935755,682,12.12,1.37,12,0.29,566.00,5022.00,27050,20240109,-74.64,6080,20241115,12.83,27050,-74.64,20240109,6080,12.83,20241115,27050,-74.64,20240109,6080,12.83,20241115,3.48,N,239890,500,49 억,,518624,N,N,0,N,00,N +20241120,121026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6880,290,2,4.40,159968520,23716,46.66,6610,6880,6590,8560,4620,6590,6745.17,5.22,0,-7010,6830,6710,6570,6450,6310,6770,6510,50,1970,500,4610,10,1,9935755,684,12.16,1.37,12,0.24,566.00,5022.00,27050,20240109,-74.57,6080,20241115,13.16,27050,-74.57,20240109,6080,13.16,20241115,27050,-74.57,20240109,6080,13.16,20241115,3.48,N,239890,500,49 억,,518624,N,N,0,N,00,N +20241120,111029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6780,190,2,2.88,119337740,17766,34.96,6610,6840,6590,8560,4620,6590,6717.20,5.22,0,-7353,6830,6710,6570,6450,6310,6770,6510,50,1970,500,4610,10,1,9935755,674,11.98,1.35,12,0.18,566.00,5022.00,27050,20240109,-74.94,6080,20241115,11.51,27050,-74.94,20240109,6080,11.51,20241115,27050,-74.94,20240109,6080,11.51,20241115,3.48,N,239890,500,49 억,,518624,N,N,0,N,00,N +20241120,101025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6770,180,2,2.73,73906030,11077,21.80,6610,6820,6590,8560,4620,6590,6672.03,5.22,0,-5633,6830,6710,6570,6450,6310,6770,6510,50,1970,500,4610,10,1,9935755,673,11.96,1.35,12,0.11,566.00,5022.00,27050,20240109,-74.97,6080,20241115,11.35,27050,-74.97,20240109,6080,11.35,20241115,27050,-74.97,20240109,6080,11.35,20241115,3.48,N,239890,500,49 억,,518624,N,N,0,N,00,N +20241120,091026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6590,0,3,0.00,27932200,4224,8.31,6610,6720,6590,8560,4620,6590,6612.74,5.22,0,-3077,6830,6710,6570,6450,6310,6770,6510,50,1970,500,4610,10,1,9935755,655,11.64,1.31,12,0.04,566.00,5022.00,27050,20240109,-75.64,6080,20241115,8.39,27050,-75.64,20240109,6080,8.39,20241115,27050,-75.64,20240109,6080,8.39,20241115,3.48,N,239890,500,49 억,,518624,N,N,0,N,00,N 20241119,160929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6590,10,2,0.15,330573450,50704,82.37,6490,6690,6430,8550,4610,6580,6519.67,5.41,0,-18579,6920,6750,6450,6280,5980,6835,6365,50,1970,500,4600,10,1,9935755,655,11.64,1.31,12,0.51,566.00,5022.00,27050,20240109,-75.64,6080,20241115,8.39,27050,-75.64,20240109,6080,8.39,20241115,27050,-75.64,20240109,6080,8.39,20241115,3.61,N,239890,500,49 억,,537203,N,N,0,N,00,N 20241119,150944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-50,5,-0.76,302974900,46515,75.57,6490,6690,6430,8550,4610,6580,6513.49,5.41,0,-15634,6920,6750,6450,6280,5980,6835,6365,50,1970,500,4600,10,1,9935755,649,11.54,1.30,12,0.47,566.00,5022.00,27050,20240109,-75.86,6080,20241115,7.40,27050,-75.86,20240109,6080,7.40,20241115,27050,-75.86,20240109,6080,7.40,20241115,3.61,N,239890,500,49 억,,537203,N,N,0,N,00,N 20241119,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,-140,5,-2.13,276413060,42414,68.91,6490,6690,6440,8550,4610,6580,6517.02,5.41,0,-13425,6920,6750,6450,6280,5980,6835,6365,50,1970,500,4600,10,1,9935755,640,11.38,1.28,12,0.43,566.00,5022.00,27050,20240109,-76.19,6080,20241115,5.92,27050,-76.19,20240109,6080,5.92,20241115,27050,-76.19,20240109,6080,5.92,20241115,3.61,N,239890,500,49 억,,537203,N,N,0,N,00,N diff --git a/240600/price/prices-20241101.csv b/240600/price/prices-20241101.csv index d07b10847bc6..e610c254cd0f 100644 --- a/240600/price/prices-20241101.csv +++ b/240600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,-90,5,-1.74,219750650,43159,109.32,5180,5210,5020,6730,3630,5180,5091.65,1.41,0,4116,5660,5420,5240,5000,4820,5330,4910,35,1550,500,3620,10,1,6928151,353,-17.14,0.74,12,0.62,-297.00,6906.00,19580,20240220,-74.00,5000,20241115,1.80,19580,-74.00,20240220,5000,1.80,20241115,19580,-74.00,20240220,5000,1.80,20241115,1.81,N,240600,500,34 억,,98015,N,N,0,N,00,N +20241120,151025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5100,-80,5,-1.54,215720180,42368,107.32,5180,5210,5020,6730,3630,5180,5091.58,1.41,0,4644,5660,5420,5240,5000,4820,5330,4910,35,1550,500,3620,10,1,6928151,353,-17.17,0.74,12,0.61,-297.00,6906.00,19580,20240220,-73.95,5000,20241115,2.00,19580,-73.95,20240220,5000,2.00,20241115,19580,-73.95,20240220,5000,2.00,20241115,1.81,N,240600,500,34 억,,98015,N,N,0,N,00,N +20241120,141026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,-50,5,-0.97,192438670,37807,95.77,5180,5210,5020,6730,3630,5180,5090.03,1.41,0,2928,5660,5420,5240,5000,4820,5330,4910,35,1550,500,3620,10,1,6928151,355,-17.27,0.74,12,0.55,-297.00,6906.00,19580,20240220,-73.80,5000,20241115,2.60,19580,-73.80,20240220,5000,2.60,20241115,19580,-73.80,20240220,5000,2.60,20241115,1.81,N,240600,500,34 억,,98015,N,N,0,N,00,N +20241120,131029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,-70,5,-1.35,185489600,36448,92.32,5180,5210,5020,6730,3630,5180,5089.16,1.41,0,3268,5660,5420,5240,5000,4820,5330,4910,35,1550,500,3620,10,1,6928151,354,-17.21,0.74,12,0.53,-297.00,6906.00,19580,20240220,-73.90,5000,20241115,2.20,19580,-73.90,20240220,5000,2.20,20241115,19580,-73.90,20240220,5000,2.20,20241115,1.81,N,240600,500,34 억,,98015,N,N,0,N,00,N +20241120,121026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,-40,5,-0.77,127531230,25014,63.36,5180,5210,5030,6730,3630,5180,5098.39,1.41,0,231,5660,5420,5240,5000,4820,5330,4910,35,1550,500,3620,10,1,6928151,356,-17.31,0.74,12,0.36,-297.00,6906.00,19580,20240220,-73.75,5000,20241115,2.80,19580,-73.75,20240220,5000,2.80,20241115,19580,-73.75,20240220,5000,2.80,20241115,1.81,N,240600,500,34 억,,98015,N,N,0,N,00,N +20241120,111030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,-20,5,-0.39,111127830,21789,55.19,5180,5210,5030,6730,3630,5180,5100.18,1.41,0,272,5660,5420,5240,5000,4820,5330,4910,35,1550,500,3620,10,1,6928151,357,-17.37,0.75,12,0.31,-297.00,6906.00,19580,20240220,-73.65,5000,20241115,3.20,19580,-73.65,20240220,5000,3.20,20241115,19580,-73.65,20240220,5000,3.20,20241115,1.81,N,240600,500,34 억,,98015,N,N,0,N,00,N +20241120,101026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,-70,5,-1.35,55359590,10838,27.45,5180,5210,5030,6730,3630,5180,5107.92,1.41,0,-7350,5660,5420,5240,5000,4820,5330,4910,35,1550,500,3620,10,1,6928151,354,-17.21,0.74,12,0.16,-297.00,6906.00,19580,20240220,-73.90,5000,20241115,2.20,19580,-73.90,20240220,5000,2.20,20241115,19580,-73.90,20240220,5000,2.20,20241115,1.81,N,240600,500,34 억,,98015,N,N,0,N,00,N +20241120,091026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,-30,5,-0.58,12651470,2442,6.19,5180,5210,5150,6730,3630,5180,5180.78,1.41,0,-1609,5660,5420,5240,5000,4820,5330,4910,35,1550,500,3620,10,1,6928151,357,-17.34,0.75,12,0.04,-297.00,6906.00,19580,20240220,-73.70,5000,20241115,3.00,19580,-73.70,20240220,5000,3.00,20241115,19580,-73.70,20240220,5000,3.00,20241115,1.81,N,240600,500,34 억,,98015,N,N,0,N,00,N 20241119,160929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,-220,5,-4.07,206247780,39330,84.54,5480,5480,5060,7020,3780,5400,5244.03,1.49,0,-5536,5733,5566,5323,5156,4913,5650,5240,35,1620,500,3780,10,1,6928151,359,-17.44,0.75,12,0.57,-297.00,6906.00,19580,20240220,-73.54,5000,20241115,3.60,19580,-73.54,20240220,5000,3.60,20241115,19580,-73.54,20240220,5000,3.60,20241115,2.11,N,240600,500,34 억,,103523,N,N,0,N,00,N 20241119,150944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,-220,5,-4.07,193566240,36879,79.27,5480,5480,5060,7020,3780,5400,5248.68,1.49,0,-6622,5733,5566,5323,5156,4913,5650,5240,35,1620,500,3780,10,1,6928151,359,-17.44,0.75,12,0.53,-297.00,6906.00,19580,20240220,-73.54,5000,20241115,3.60,19580,-73.54,20240220,5000,3.60,20241115,19580,-73.54,20240220,5000,3.60,20241115,2.11,N,240600,500,34 억,,103523,N,N,0,N,00,N 20241119,140943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5220,-180,5,-3.33,136642020,25836,55.54,5480,5480,5220,7020,3780,5400,5288.82,1.49,0,-4476,5733,5566,5323,5156,4913,5650,5240,35,1620,500,3780,10,1,6928151,362,-17.58,0.76,12,0.37,-297.00,6906.00,19580,20240220,-73.34,5000,20241115,4.40,19580,-73.34,20240220,5000,4.40,20241115,19580,-73.34,20240220,5000,4.40,20241115,2.11,N,240600,500,34 억,,103523,N,N,0,N,00,N diff --git a/240810/price/prices-20241101.csv b/240810/price/prices-20241101.csv index 740c04c31ba6..0d8c5bb44f70 100644 --- a/240810/price/prices-20241101.csv +++ b/240810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161012,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23050,-200,5,-0.86,3285456350,140816,83.24,23150,23700,23050,30200,16300,23250,23333.26,24.85,0,-2802,23750,23500,23050,22800,22350,23625,22925,245,6950,500,17200,50,1,49083901,11314,-83.82,1.29,12,0.29,-275.00,17854.00,44850,20240408,-48.61,22200,20241114,3.83,44850,-48.61,20240408,22200,3.83,20241114,44850,-48.61,20240408,22200,3.83,20241114,1.23,N,240810,500,245 억,,12197444,N,N,2724,N,00,N +20241120,151025,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23200,-50,5,-0.22,2932919050,125576,74.24,23150,23700,23050,30200,16300,23250,23355.75,24.85,0,130,23750,23500,23050,22800,22350,23625,22925,245,6950,500,17200,50,1,49083901,11387,-84.36,1.30,12,0.26,-275.00,17854.00,44850,20240408,-48.27,22200,20241114,4.50,44850,-48.27,20240408,22200,4.50,20241114,44850,-48.27,20240408,22200,4.50,20241114,1.23,N,240810,500,245 억,,12197444,N,N,2623,N,00,N +20241120,141027,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23350,100,2,0.43,2455016950,104962,62.05,23150,23700,23050,30200,16300,23250,23389.61,24.85,0,3773,23750,23500,23050,22800,22350,23625,22925,245,6950,500,17200,50,1,49083901,11461,-84.91,1.31,12,0.21,-275.00,17854.00,44850,20240408,-47.94,22200,20241114,5.18,44850,-47.94,20240408,22200,5.18,20241114,44850,-47.94,20240408,22200,5.18,20241114,1.23,N,240810,500,245 억,,12197444,N,N,2623,N,00,N +20241120,131029,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23450,200,2,0.86,2116023650,90451,53.47,23150,23700,23050,30200,16300,23250,23394.18,24.85,0,4186,23750,23500,23050,22800,22350,23625,22925,245,6950,500,17200,50,1,49083901,11510,-85.27,1.31,12,0.18,-275.00,17854.00,44850,20240408,-47.71,22200,20241114,5.63,44850,-47.71,20240408,22200,5.63,20241114,44850,-47.71,20240408,22200,5.63,20241114,1.23,N,240810,500,245 억,,12197444,N,N,2623,N,00,N +20241120,121027,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23500,250,2,1.08,1687826600,72188,42.67,23150,23700,23050,30200,16300,23250,23381.03,24.85,0,6429,23750,23500,23050,22800,22350,23625,22925,245,6950,500,17200,50,1,49083901,11535,-85.45,1.32,12,0.15,-275.00,17854.00,44850,20240408,-47.60,22200,20241114,5.86,44850,-47.60,20240408,22200,5.86,20241114,44850,-47.60,20240408,22200,5.86,20241114,1.23,N,240810,500,245 억,,12197444,N,N,2623,N,00,N +20241120,111030,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23500,250,2,1.08,1388169750,59424,35.13,23150,23700,23050,30200,16300,23250,23360.47,24.85,0,4627,23750,23500,23050,22800,22350,23625,22925,245,6950,500,17200,50,1,49083901,11535,-85.45,1.32,12,0.12,-275.00,17854.00,44850,20240408,-47.60,22200,20241114,5.86,44850,-47.60,20240408,22200,5.86,20241114,44850,-47.60,20240408,22200,5.86,20241114,1.23,N,240810,500,245 억,,12197444,N,N,2623,N,00,N +20241120,101026,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23300,50,2,0.22,710944500,30604,18.09,23150,23450,23050,30200,16300,23250,23230.43,24.85,0,2111,23750,23500,23050,22800,22350,23625,22925,245,6950,500,17200,50,1,49083901,11437,-84.73,1.31,12,0.06,-275.00,17854.00,44850,20240408,-48.05,22200,20241114,4.95,44850,-48.05,20240408,22200,4.95,20241114,44850,-48.05,20240408,22200,4.95,20241114,1.23,N,240810,500,245 억,,12197444,N,N,2623,N,00,N +20241120,091027,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23050,-200,5,-0.86,131558350,5689,3.36,23150,23250,23050,30200,16300,23250,23124.49,24.85,0,-1112,23750,23500,23050,22800,22350,23625,22925,245,6950,500,17200,50,1,49083901,11314,-83.82,1.29,12,0.01,-275.00,17854.00,44850,20240408,-48.61,22200,20241114,3.83,44850,-48.61,20240408,22200,3.83,20241114,44850,-48.61,20240408,22200,3.83,20241114,1.23,N,240810,500,245 억,,12197444,N,N,2623,N,00,N 20241119,160930,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23250,550,2,2.42,3895641650,168676,66.42,22800,23300,22600,29500,15900,22700,23095.23,24.85,0,32140,23633,23166,22733,22266,21833,22950,22050,245,6800,500,16790,50,1,49083901,11412,-84.55,1.30,12,0.34,-275.00,17854.00,44850,20240408,-48.16,22200,20241114,4.73,44850,-48.16,20240408,22200,4.73,20241114,44850,-48.16,20240408,22200,4.73,20241114,1.20,N,240810,500,245 억,,12199146,N,N,2623,N,00,N 20241119,150944,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23200,500,2,2.20,3449124000,149458,58.86,22800,23300,22600,29500,15900,22700,23077.60,24.85,0,23787,23633,23166,22733,22266,21833,22950,22050,245,6800,500,16790,50,1,49083901,11387,-84.36,1.30,12,0.30,-275.00,17854.00,44850,20240408,-48.27,22200,20241114,4.50,44850,-48.27,20240408,22200,4.50,20241114,44850,-48.27,20240408,22200,4.50,20241114,1.20,N,240810,500,245 억,,12199146,N,N,3862,N,00,N 20241119,140944,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23050,350,2,1.54,2758346600,119510,47.06,22800,23300,22600,29500,15900,22700,23080.53,24.85,0,11976,23633,23166,22733,22266,21833,22950,22050,245,6800,500,16790,50,1,49083901,11314,-83.82,1.29,12,0.24,-275.00,17854.00,44850,20240408,-48.61,22200,20241114,3.83,44850,-48.61,20240408,22200,3.83,20241114,44850,-48.61,20240408,22200,3.83,20241114,1.20,N,240810,500,245 억,,12199146,N,N,3862,N,00,N diff --git a/241520/price/prices-20241101.csv b/241520/price/prices-20241101.csv index 15fe893ca417..4858785524f3 100644 --- a/241520/price/prices-20241101.csv +++ b/241520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,20,2,0.73,83779790,30267,61.47,2730,2780,2730,3575,1925,2750,2768.02,1.29,0,5143,2803,2776,2743,2716,2683,2790,2730,139,825,500,1870,5,1,27496125,762,5.28,0.71,12,0.11,525.00,3891.00,5140,20240123,-46.11,2155,20240805,28.54,5140,-46.11,20240123,2155,28.54,20240805,5140,-46.11,20240123,2155,28.54,20240805,3.40,N,241520,500,139 억,,354423,N,N,0,N,00,N +20241120,151026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2775,25,2,0.91,79954420,28886,58.67,2730,2780,2730,3575,1925,2750,2767.93,1.29,0,5019,2803,2776,2743,2716,2683,2790,2730,139,825,500,1870,5,1,27496125,763,5.29,0.71,12,0.11,525.00,3891.00,5140,20240123,-46.01,2155,20240805,28.77,5140,-46.01,20240123,2155,28.77,20240805,5140,-46.01,20240123,2155,28.77,20240805,3.40,N,241520,500,139 억,,354423,N,N,0,N,00,N +20241120,141027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,20,2,0.73,70042705,25316,51.42,2730,2780,2730,3575,1925,2750,2766.74,1.29,0,4264,2803,2776,2743,2716,2683,2790,2730,139,825,500,1870,5,1,27496125,762,5.28,0.71,12,0.09,525.00,3891.00,5140,20240123,-46.11,2155,20240805,28.54,5140,-46.11,20240123,2155,28.54,20240805,5140,-46.11,20240123,2155,28.54,20240805,3.40,N,241520,500,139 억,,354423,N,N,0,N,00,N +20241120,131030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2775,25,2,0.91,65082355,23526,47.78,2730,2780,2730,3575,1925,2750,2766.40,1.29,0,4264,2803,2776,2743,2716,2683,2790,2730,139,825,500,1870,5,1,27496125,763,5.29,0.71,12,0.09,525.00,3891.00,5140,20240123,-46.01,2155,20240805,28.77,5140,-46.01,20240123,2155,28.77,20240805,5140,-46.01,20240123,2155,28.77,20240805,3.40,N,241520,500,139 억,,354423,N,N,0,N,00,N +20241120,121027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2775,25,2,0.91,55813805,20181,40.99,2730,2780,2730,3575,1925,2750,2765.66,1.29,0,3358,2803,2776,2743,2716,2683,2790,2730,139,825,500,1870,5,1,27496125,763,5.29,0.71,12,0.07,525.00,3891.00,5140,20240123,-46.01,2155,20240805,28.77,5140,-46.01,20240123,2155,28.77,20240805,5140,-46.01,20240123,2155,28.77,20240805,3.40,N,241520,500,139 억,,354423,N,N,0,N,00,N +20241120,111030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2780,30,2,1.09,52986895,19162,38.92,2730,2780,2730,3575,1925,2750,2765.21,1.29,0,3303,2803,2776,2743,2716,2683,2790,2730,139,825,500,1870,5,1,27496125,764,5.30,0.71,12,0.07,525.00,3891.00,5140,20240123,-45.91,2155,20240805,29.00,5140,-45.91,20240123,2155,29.00,20240805,5140,-45.91,20240123,2155,29.00,20240805,3.40,N,241520,500,139 억,,354423,N,N,0,N,00,N +20241120,101026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2775,25,2,0.91,34091815,12356,25.09,2730,2775,2730,3575,1925,2750,2759.13,1.29,0,1673,2803,2776,2743,2716,2683,2790,2730,139,825,500,1870,5,1,27496125,763,5.29,0.71,12,0.04,525.00,3891.00,5140,20240123,-46.01,2155,20240805,28.77,5140,-46.01,20240123,2155,28.77,20240805,5140,-46.01,20240123,2155,28.77,20240805,3.40,N,241520,500,139 억,,354423,N,N,0,N,00,N +20241120,091027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,-5,5,-0.18,5756235,2092,4.25,2730,2775,2730,3575,1925,2750,2751.55,1.29,0,-25,2803,2776,2743,2716,2683,2790,2730,139,825,500,1870,5,1,27496125,755,5.23,0.71,12,0.01,525.00,3891.00,5140,20240123,-46.60,2155,20240805,27.38,5140,-46.60,20240123,2155,27.38,20240805,5140,-46.60,20240123,2155,27.38,20240805,3.40,N,241520,500,139 억,,354423,N,N,0,N,00,N 20241119,160930,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,25,2,0.92,134250210,49045,61.83,2710,2770,2710,3540,1910,2725,2737.29,1.27,0,6023,2835,2780,2700,2645,2565,2807,2672,139,815,500,1850,5,1,27496125,756,5.24,0.71,12,0.18,525.00,3891.00,5140,20240123,-46.50,2155,20240805,27.61,5140,-46.50,20240123,2155,27.61,20240805,5140,-46.50,20240123,2155,27.61,20240805,3.41,N,241520,500,139 억,,348400,N,N,0,N,00,N 20241119,150945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,25,2,0.92,125433015,45832,57.78,2710,2770,2710,3540,1910,2725,2736.80,1.27,0,3813,2835,2780,2700,2645,2565,2807,2672,139,815,500,1850,5,1,27496125,756,5.24,0.71,12,0.17,525.00,3891.00,5140,20240123,-46.50,2155,20240805,27.61,5140,-46.50,20240123,2155,27.61,20240805,5140,-46.50,20240123,2155,27.61,20240805,3.41,N,241520,500,139 억,,348400,N,N,0,N,00,N 20241119,140944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,25,2,0.92,109683215,40098,50.55,2710,2770,2710,3540,1910,2725,2735.38,1.27,0,4318,2835,2780,2700,2645,2565,2807,2672,139,815,500,1850,5,1,27496125,756,5.24,0.71,12,0.15,525.00,3891.00,5140,20240123,-46.50,2155,20240805,27.61,5140,-46.50,20240123,2155,27.61,20240805,5140,-46.50,20240123,2155,27.61,20240805,3.41,N,241520,500,139 억,,348400,N,N,0,N,00,N diff --git a/241560/price/prices-20241101.csv b/241560/price/prices-20241101.csv index 31c68828f8df..f70222ba2e3a 100644 --- a/241560/price/prices-20241101.csv +++ b/241560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161013,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37800,-200,5,-0.53,5729643900,150949,49.04,37850,38350,37800,49400,26600,38000,37958.48,36.12,0,-21872,39300,38650,37900,37250,36500,38275,36875,501,11400,500,27360,50,1,100249166,37894,4.11,0.64,12,0.15,9192.00,59439.00,62300,20240527,-39.33,33350,20240805,13.34,62300,-39.33,20240527,33350,13.34,20240805,62300,-39.33,20240527,33350,13.34,20240805,0.39,N,241560,500,501 억,,36207724,N,N,232,N,00,N +20241120,151026,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37800,-200,5,-0.53,5036564400,132621,43.08,37850,38350,37800,49400,26600,38000,37977.13,36.12,0,-13301,39300,38650,37900,37250,36500,38275,36875,501,11400,500,27360,50,1,100249166,37894,4.11,0.64,12,0.13,9192.00,59439.00,62300,20240527,-39.33,33350,20240805,13.34,62300,-39.33,20240527,33350,13.34,20240805,62300,-39.33,20240527,33350,13.34,20240805,0.39,N,241560,500,501 억,,36207724,N,N,374,N,00,N +20241120,141027,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37950,-50,5,-0.13,3599967150,94814,30.80,37850,38350,37800,49400,26600,38000,37968.73,36.12,0,-15130,39300,38650,37900,37250,36500,38275,36875,501,11400,500,27360,50,1,100249166,38045,4.13,0.64,12,0.09,9192.00,59439.00,62300,20240527,-39.09,33350,20240805,13.79,62300,-39.09,20240527,33350,13.79,20240805,62300,-39.09,20240527,33350,13.79,20240805,0.39,N,241560,500,501 억,,36207724,N,N,374,N,00,N +20241120,131030,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37900,-100,5,-0.26,2938275650,77364,25.13,37850,38350,37800,49400,26600,38000,37979.88,36.12,0,-11335,39300,38650,37900,37250,36500,38275,36875,501,11400,500,27360,50,1,100249166,37994,4.12,0.64,12,0.08,9192.00,59439.00,62300,20240527,-39.17,33350,20240805,13.64,62300,-39.17,20240527,33350,13.64,20240805,62300,-39.17,20240527,33350,13.64,20240805,0.39,N,241560,500,501 억,,36207724,N,N,374,N,00,N +20241120,121027,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37950,-50,5,-0.13,2368863350,62332,20.25,37850,38350,37800,49400,26600,38000,38003.97,36.12,0,-9030,39300,38650,37900,37250,36500,38275,36875,501,11400,500,27360,50,1,100249166,38045,4.13,0.64,12,0.06,9192.00,59439.00,62300,20240527,-39.09,33350,20240805,13.79,62300,-39.09,20240527,33350,13.79,20240805,62300,-39.09,20240527,33350,13.79,20240805,0.39,N,241560,500,501 억,,36207724,N,N,374,N,00,N +20241120,111030,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38000,0,3,0.00,1929782350,50769,16.49,37850,38350,37800,49400,26600,38000,38011.04,36.12,0,-6918,39300,38650,37900,37250,36500,38275,36875,501,11400,500,27360,50,1,100249166,38095,4.13,0.64,12,0.05,9192.00,59439.00,62300,20240527,-39.00,33350,20240805,13.94,62300,-39.00,20240527,33350,13.94,20240805,62300,-39.00,20240527,33350,13.94,20240805,0.39,N,241560,500,501 억,,36207724,N,N,374,N,00,N +20241120,101027,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38100,100,2,0.26,1348772300,35483,11.53,37850,38350,37800,49400,26600,38000,38011.79,36.12,0,-3536,39300,38650,37900,37250,36500,38275,36875,501,11400,500,27360,50,1,100249166,38195,4.14,0.64,12,0.04,9192.00,59439.00,62300,20240527,-38.84,33350,20240805,14.24,62300,-38.84,20240527,33350,14.24,20240805,62300,-38.84,20240527,33350,14.24,20240805,0.39,N,241560,500,501 억,,36207724,N,N,374,N,00,N +20241120,091027,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38250,250,2,0.66,441927950,11612,3.77,37850,38350,37800,49400,26600,38000,38057.88,36.12,0,465,39300,38650,37900,37250,36500,38275,36875,501,11400,500,27360,50,1,100249166,38345,4.16,0.64,12,0.01,9192.00,59439.00,62300,20240527,-38.60,33350,20240805,14.69,62300,-38.60,20240527,33350,14.69,20240805,62300,-38.60,20240527,33350,14.69,20240805,0.39,N,241560,500,501 억,,36207724,N,N,374,N,00,N 20241119,160930,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38000,-50,5,-0.13,11548309900,305948,139.71,38050,38550,37150,49450,26650,38050,37745.93,36.17,0,-13550,39250,38650,37900,37300,36550,38950,37600,501,11400,500,27390,50,1,100249166,38095,4.13,0.64,12,0.31,9192.00,59439.00,62300,20240527,-39.00,33350,20240805,13.94,62300,-39.00,20240527,33350,13.94,20240805,62300,-39.00,20240527,33350,13.94,20240805,0.41,N,241560,500,501 억,,36263246,N,N,374,N,00,N 20241119,150945,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38050,0,3,0.00,10637086500,281984,128.77,38050,38550,37150,49450,26650,38050,37722.31,36.17,0,-16849,39250,38650,37900,37300,36550,38950,37600,501,11400,500,27390,50,1,100249166,38145,4.14,0.64,12,0.28,9192.00,59439.00,62300,20240527,-38.92,33350,20240805,14.09,62300,-38.92,20240527,33350,14.09,20240805,62300,-38.92,20240527,33350,14.09,20240805,0.41,N,241560,500,501 억,,36263246,N,N,592,N,00,N 20241119,140944,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38200,150,2,0.39,9366535850,248646,113.55,38050,38550,37150,49450,26650,38050,37670.17,36.17,0,-15477,39250,38650,37900,37300,36550,38950,37600,501,11400,500,27390,50,1,100249166,38295,4.16,0.64,12,0.25,9192.00,59439.00,62300,20240527,-38.68,33350,20240805,14.54,62300,-38.68,20240527,33350,14.54,20240805,62300,-38.68,20240527,33350,14.54,20240805,0.41,N,241560,500,501 억,,36263246,N,N,592,N,00,N diff --git a/241590/price/prices-20241101.csv b/241590/price/prices-20241101.csv index af44fad1e070..6fb1fbe13ce3 100644 --- a/241590/price/prices-20241101.csv +++ b/241590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161013,55,60.00,KOSPI,,,N,N,N,Y,60,N,8440,-300,5,-3.43,3949661530,466316,125.90,8730,8760,8300,11360,6120,8740,8469.96,5.46,0,-16358,9153,8946,8743,8536,8333,8845,8435,303,2620,500,6290,10,1,60589276,5114,-19.45,0.99,12,0.77,-434.00,8485.00,10160,20240524,-16.93,6580,20240308,28.27,10160,-16.93,20240524,6580,28.27,20240308,10160,-16.93,20240524,6580,28.27,20240308,0.90,N,241590,500,302 억,,3308262,N,N,24,N,00,N +20241120,151026,55,60.00,KOSPI,,,N,N,N,Y,60,N,8370,-370,5,-4.23,3728382180,439986,118.79,8730,8760,8300,11360,6120,8740,8473.87,5.46,0,-19131,9153,8946,8743,8536,8333,8845,8435,303,2620,500,6290,10,1,60589276,5071,-19.29,0.99,12,0.73,-434.00,8485.00,10160,20240524,-17.62,6580,20240308,27.20,10160,-17.62,20240524,6580,27.20,20240308,10160,-17.62,20240524,6580,27.20,20240308,0.90,N,241590,500,302 억,,3308262,N,N,12,N,00,N +20241120,141028,55,60.00,KOSPI,,,N,N,N,Y,60,N,8530,-210,5,-2.40,2330417790,273229,73.77,8730,8760,8320,11360,6120,8740,8529.17,5.46,0,-35842,9153,8946,8743,8536,8333,8845,8435,303,2620,500,6290,10,1,60589276,5168,-19.65,1.01,12,0.45,-434.00,8485.00,10160,20240524,-16.04,6580,20240308,29.64,10160,-16.04,20240524,6580,29.64,20240308,10160,-16.04,20240524,6580,29.64,20240308,0.90,N,241590,500,302 억,,3308262,N,N,12,N,00,N +20241120,131030,55,60.00,KOSPI,,,N,N,N,Y,60,N,8550,-190,5,-2.17,1340992240,156138,42.16,8730,8760,8500,11360,6120,8740,8588.51,5.46,0,-4379,9153,8946,8743,8536,8333,8845,8435,303,2620,500,6290,10,1,60589276,5180,-19.70,1.01,12,0.26,-434.00,8485.00,10160,20240524,-15.85,6580,20240308,29.94,10160,-15.85,20240524,6580,29.94,20240308,10160,-15.85,20240524,6580,29.94,20240308,0.90,N,241590,500,302 억,,3308262,N,N,12,N,00,N +20241120,121027,55,60.00,KOSPI,,,N,N,N,Y,60,N,8630,-110,5,-1.26,1109541350,129040,34.84,8730,8760,8500,11360,6120,8740,8598.43,5.46,0,-4780,9153,8946,8743,8536,8333,8845,8435,303,2620,500,6290,10,1,60589276,5229,-19.88,1.02,12,0.21,-434.00,8485.00,10160,20240524,-15.06,6580,20240308,31.16,10160,-15.06,20240524,6580,31.16,20240308,10160,-15.06,20240524,6580,31.16,20240308,0.90,N,241590,500,302 억,,3308262,N,N,12,N,00,N +20241120,111031,55,60.00,KOSPI,,,N,N,N,Y,60,N,8620,-120,5,-1.37,877482910,102173,27.59,8730,8760,8500,11360,6120,8740,8588.21,5.46,0,-1962,9153,8946,8743,8536,8333,8845,8435,303,2620,500,6290,10,1,60589276,5223,-19.86,1.02,12,0.17,-434.00,8485.00,10160,20240524,-15.16,6580,20240308,31.00,10160,-15.16,20240524,6580,31.00,20240308,10160,-15.16,20240524,6580,31.00,20240308,0.90,N,241590,500,302 억,,3308262,N,N,12,N,00,N +20241120,101027,55,60.00,KOSPI,,,N,N,N,Y,60,N,8580,-160,5,-1.83,343663840,39681,10.71,8730,8760,8550,11360,6120,8740,8660.66,5.46,0,-5869,9153,8946,8743,8536,8333,8845,8435,303,2620,500,6290,10,1,60589276,5199,-19.77,1.01,12,0.07,-434.00,8485.00,10160,20240524,-15.55,6580,20240308,30.40,10160,-15.55,20240524,6580,30.40,20240308,10160,-15.55,20240524,6580,30.40,20240308,0.90,N,241590,500,302 억,,3308262,N,N,12,N,00,N +20241120,091028,55,60.00,KOSPI,,,N,N,N,Y,60,N,8700,-40,5,-0.46,27094150,3104,0.84,8730,8760,8680,11360,6120,8740,8728.79,5.46,0,-64,9153,8946,8743,8536,8333,8845,8435,303,2620,500,6290,10,1,60589276,5271,-20.05,1.03,12,0.01,-434.00,8485.00,10160,20240524,-14.37,6580,20240308,32.22,10160,-14.37,20240524,6580,32.22,20240308,10160,-14.37,20240524,6580,32.22,20240308,0.90,N,241590,500,302 억,,3308262,N,N,12,N,00,N 20241119,160930,55,60.00,KOSPI,,,N,N,N,Y,60,N,8740,-220,5,-2.46,3222101510,370164,109.00,8850,8950,8540,11640,6280,8960,8704.52,5.43,0,16285,9713,9336,9123,8746,8533,9230,8640,303,2680,500,6450,10,1,60589276,5296,-20.14,1.03,12,0.61,-434.00,8485.00,10160,20240524,-13.98,6580,20240308,32.83,10160,-13.98,20240524,6580,32.83,20240308,10160,-13.98,20240524,6580,32.83,20240308,0.94,N,241590,500,302 억,,3288375,N,N,12,N,00,N 20241119,150945,55,60.00,KOSPI,,,N,N,N,Y,60,N,8750,-210,5,-2.34,3086630190,354646,104.43,8850,8950,8540,11640,6280,8960,8703.41,5.43,0,18767,9713,9336,9123,8746,8533,9230,8640,303,2680,500,6450,10,1,60589276,5302,-20.16,1.03,12,0.59,-434.00,8485.00,10160,20240524,-13.88,6580,20240308,32.98,10160,-13.88,20240524,6580,32.98,20240308,10160,-13.88,20240524,6580,32.98,20240308,0.94,N,241590,500,302 억,,3288375,N,N,38,N,00,N 20241119,140944,55,60.00,KOSPI,,,N,N,N,Y,60,N,8720,-240,5,-2.68,2690329890,309226,91.06,8850,8950,8540,11640,6280,8960,8700.21,5.43,0,33929,9713,9336,9123,8746,8533,9230,8640,303,2680,500,6450,10,1,60589276,5283,-20.09,1.03,12,0.51,-434.00,8485.00,10160,20240524,-14.17,6580,20240308,32.52,10160,-14.17,20240524,6580,32.52,20240308,10160,-14.17,20240524,6580,32.52,20240308,0.94,N,241590,500,302 억,,3288375,N,N,38,N,00,N diff --git a/241690/price/prices-20241101.csv b/241690/price/prices-20241101.csv index 7f53b9f322ec..e3bcc7bca01a 100644 --- a/241690/price/prices-20241101.csv +++ b/241690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161013,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,-45,5,-1.38,187124665,57820,70.03,3265,3285,3210,4240,2290,3265,3236.37,1.34,0,580,3371,3317,3276,3222,3181,3345,3250,125,975,500,2080,5,1,24470706,788,8.82,0.62,12,0.24,365.00,5228.00,6460,20240110,-50.15,3105,20231113,3.70,6460,-50.15,20240110,3160,1.90,20240625,6460,-50.15,20240110,3160,1.90,20240625,3.02,N,241690,500,125 억,,326894,N,N,0,N,00,N +20241120,151027,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,-45,5,-1.38,184117080,56886,68.90,3265,3285,3210,4240,2290,3265,3236.60,1.34,0,228,3371,3317,3276,3222,3181,3345,3250,125,975,500,2080,5,1,24470706,788,8.82,0.62,12,0.23,365.00,5228.00,6460,20240110,-50.15,3105,20231113,3.70,6460,-50.15,20240110,3160,1.90,20240625,6460,-50.15,20240110,3160,1.90,20240625,3.02,N,241690,500,125 억,,326894,N,N,0,N,00,N +20241120,141028,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3240,-25,5,-0.77,160571260,49599,60.07,3265,3285,3210,4240,2290,3265,3237.39,1.34,0,-1838,3371,3317,3276,3222,3181,3345,3250,125,975,500,2080,5,1,24470706,793,8.88,0.62,12,0.20,365.00,5228.00,6460,20240110,-49.85,3105,20231113,4.35,6460,-49.85,20240110,3160,2.53,20240625,6460,-49.85,20240110,3160,2.53,20240625,3.02,N,241690,500,125 억,,326894,N,N,0,N,00,N +20241120,131030,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3255,-10,5,-0.31,119757520,37017,44.83,3265,3285,3210,4240,2290,3265,3235.20,1.34,0,-7519,3371,3317,3276,3222,3181,3345,3250,125,975,500,2080,5,1,24470706,797,8.92,0.62,12,0.15,365.00,5228.00,6460,20240110,-49.61,3105,20231113,4.83,6460,-49.61,20240110,3160,3.01,20240625,6460,-49.61,20240110,3160,3.01,20240625,3.02,N,241690,500,125 억,,326894,N,N,0,N,00,N +20241120,121028,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3245,-20,5,-0.61,104244555,32238,39.04,3265,3285,3210,4240,2290,3265,3233.59,1.34,0,-8253,3371,3317,3276,3222,3181,3345,3250,125,975,500,2080,5,1,24470706,794,8.89,0.62,12,0.13,365.00,5228.00,6460,20240110,-49.77,3105,20231113,4.51,6460,-49.77,20240110,3160,2.69,20240625,6460,-49.77,20240110,3160,2.69,20240625,3.02,N,241690,500,125 억,,326894,N,N,0,N,00,N +20241120,111031,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3240,-25,5,-0.77,90811910,28094,34.03,3265,3285,3210,4240,2290,3265,3232.43,1.34,0,-9396,3371,3317,3276,3222,3181,3345,3250,125,975,500,2080,5,1,24470706,793,8.88,0.62,12,0.11,365.00,5228.00,6460,20240110,-49.85,3105,20231113,4.35,6460,-49.85,20240110,3160,2.53,20240625,6460,-49.85,20240110,3160,2.53,20240625,3.02,N,241690,500,125 억,,326894,N,N,0,N,00,N +20241120,101027,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,-45,5,-1.38,70361940,21759,26.35,3265,3285,3210,4240,2290,3265,3233.69,1.34,0,-11609,3371,3317,3276,3222,3181,3345,3250,125,975,500,2080,5,1,24470706,788,8.82,0.62,12,0.09,365.00,5228.00,6460,20240110,-50.15,3105,20231113,3.70,6460,-50.15,20240110,3160,1.90,20240625,6460,-50.15,20240110,3160,1.90,20240625,3.02,N,241690,500,125 억,,326894,N,N,0,N,00,N +20241120,091028,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3260,-5,5,-0.15,5153355,1580,1.91,3265,3270,3245,4240,2290,3265,3261.62,1.34,0,-374,3371,3317,3276,3222,3181,3345,3250,125,975,500,2080,5,1,24470706,798,8.93,0.62,12,0.01,365.00,5228.00,6460,20240110,-49.54,3105,20231113,4.99,6460,-49.54,20240110,3160,3.16,20240625,6460,-49.54,20240110,3160,3.16,20240625,3.02,N,241690,500,125 억,,326894,N,N,0,N,00,N 20241119,160931,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3265,-5,5,-0.15,268925440,82519,101.71,3245,3330,3235,4250,2290,3270,3258.95,1.33,0,-8474,3430,3350,3280,3200,3130,3390,3240,125,980,500,2090,5,1,24470706,799,8.95,0.62,12,0.34,365.00,5228.00,6460,20240110,-49.46,2935,20231110,11.24,6460,-49.46,20240110,3160,3.32,20240625,6460,-49.46,20240110,3160,3.32,20240625,3.05,N,241690,500,125 억,,324961,N,N,0,N,00,N 20241119,150945,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3275,5,2,0.15,260568745,79966,98.57,3245,3330,3235,4250,2290,3270,3258.49,1.33,0,-9689,3430,3350,3280,3200,3130,3390,3240,125,980,500,2090,5,1,24470706,801,8.97,0.63,12,0.33,365.00,5228.00,6460,20240110,-49.30,2935,20231110,11.58,6460,-49.30,20240110,3160,3.64,20240625,6460,-49.30,20240110,3160,3.64,20240625,3.05,N,241690,500,125 억,,324961,N,N,0,N,00,N 20241119,140945,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3250,-20,5,-0.61,222687520,68403,84.31,3245,3330,3235,4250,2290,3270,3255.52,1.33,0,-9119,3430,3350,3280,3200,3130,3390,3240,125,980,500,2090,5,1,24470706,795,8.90,0.62,12,0.28,365.00,5228.00,6460,20240110,-49.69,2935,20231110,10.73,6460,-49.69,20240110,3160,2.85,20240625,6460,-49.69,20240110,3160,2.85,20240625,3.05,N,241690,500,125 억,,324961,N,N,0,N,00,N diff --git a/241710/price/prices-20241101.csv b/241710/price/prices-20241101.csv index 13c9e39b11df..cd2cb0e6ee0e 100644 --- a/241710/price/prices-20241101.csv +++ b/241710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161014,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53900,-2300,5,-4.09,10037422700,182220,129.77,55600,56900,53900,73000,39400,56200,55086.32,7.75,0,33773,59133,57666,56933,55466,54733,57300,55100,53,16800,500,40460,100,1,10680000,5757,25.79,3.40,12,1.71,2090.00,15874.00,98500,20240927,-45.28,31000,20240325,73.87,98500,-45.28,20240927,31000,73.87,20240325,98500,-45.28,20240927,31000,73.87,20240325,1.14,N,241710,500,53 억,,827410,N,N,67,N,00,N +20241120,151027,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54600,-1600,5,-2.85,9268151100,168031,119.66,55600,56900,53900,73000,39400,56200,55157.39,7.75,0,31457,59133,57666,56933,55466,54733,57300,55100,53,16800,500,40460,100,1,10680000,5831,26.12,3.44,12,1.57,2090.00,15874.00,98500,20240927,-44.57,31000,20240325,76.13,98500,-44.57,20240927,31000,76.13,20240325,98500,-44.57,20240927,31000,76.13,20240325,1.14,N,241710,500,53 억,,827410,N,N,25,N,00,N +20241120,141028,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54900,-1300,5,-2.31,7151678900,129259,92.05,55600,56900,54600,73000,39400,56200,55328.29,7.75,0,31308,59133,57666,56933,55466,54733,57300,55100,53,16800,500,40460,100,1,10680000,5863,26.27,3.46,12,1.21,2090.00,15874.00,98500,20240927,-44.26,31000,20240325,77.10,98500,-44.26,20240927,31000,77.10,20240325,98500,-44.26,20240927,31000,77.10,20240325,1.14,N,241710,500,53 억,,827410,N,N,25,N,00,N +20241120,131031,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,55100,-1100,5,-1.96,5943556700,107252,76.38,55600,56900,54600,73000,39400,56200,55416.74,7.75,0,24960,59133,57666,56933,55466,54733,57300,55100,53,16800,500,40460,100,1,10680000,5885,26.36,3.47,12,1.00,2090.00,15874.00,98500,20240927,-44.06,31000,20240325,77.74,98500,-44.06,20240927,31000,77.74,20240325,98500,-44.06,20240927,31000,77.74,20240325,1.14,N,241710,500,53 억,,827410,N,N,25,N,00,N +20241120,121028,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,55400,-800,5,-1.42,4440411500,79933,56.93,55600,56900,54900,73000,39400,56200,55551.67,7.75,0,14967,59133,57666,56933,55466,54733,57300,55100,53,16800,500,40460,100,1,10680000,5917,26.51,3.49,12,0.75,2090.00,15874.00,98500,20240927,-43.76,31000,20240325,78.71,98500,-43.76,20240927,31000,78.71,20240325,98500,-43.76,20240927,31000,78.71,20240325,1.14,N,241710,500,53 억,,827410,N,N,25,N,00,N +20241120,111031,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,55300,-900,5,-1.60,3117769400,55988,39.87,55600,56900,54900,73000,39400,56200,55686.39,7.75,0,11967,59133,57666,56933,55466,54733,57300,55100,53,16800,500,40460,100,1,10680000,5906,26.46,3.48,12,0.52,2090.00,15874.00,98500,20240927,-43.86,31000,20240325,78.39,98500,-43.86,20240927,31000,78.39,20240325,98500,-43.86,20240927,31000,78.39,20240325,1.14,N,241710,500,53 억,,827410,N,N,25,N,00,N +20241120,101028,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,56100,-100,5,-0.18,1996930500,35837,25.52,55600,56900,54900,73000,39400,56200,55722.59,7.75,0,8955,59133,57666,56933,55466,54733,57300,55100,53,16800,500,40460,100,1,10680000,5991,26.84,3.53,12,0.34,2090.00,15874.00,98500,20240927,-43.05,31000,20240325,80.97,98500,-43.05,20240927,31000,80.97,20240325,98500,-43.05,20240927,31000,80.97,20240325,1.14,N,241710,500,53 억,,827410,N,N,25,N,00,N +20241120,091028,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,55400,-800,5,-1.42,307567300,5517,3.93,55600,56300,55300,73000,39400,56200,55749.01,7.75,0,160,59133,57666,56933,55466,54733,57300,55100,53,16800,500,40460,100,1,10680000,5917,26.51,3.49,12,0.05,2090.00,15874.00,98500,20240927,-43.76,31000,20240325,78.71,98500,-43.76,20240927,31000,78.71,20240325,98500,-43.76,20240927,31000,78.71,20240325,1.14,N,241710,500,53 억,,827410,N,N,25,N,00,N 20241119,160931,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,56200,-2600,5,-4.42,7768449100,136556,109.38,58100,58400,56200,76400,41200,58800,56889.37,7.43,0,5103,61133,59966,58733,57566,56333,59350,56950,53,17600,500,42330,100,1,10680000,6002,26.89,3.54,12,1.28,2090.00,15874.00,98500,20240927,-42.94,31000,20240325,81.29,98500,-42.94,20240927,31000,81.29,20240325,98500,-42.94,20240927,31000,81.29,20240325,1.10,N,241710,500,53 억,,793025,N,N,25,N,00,N 20241119,150946,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,56800,-2000,5,-3.40,7043425200,123696,99.08,58100,58400,56400,76400,41200,58800,56941.41,7.43,0,4583,61133,59966,58733,57566,56333,59350,56950,53,17600,500,42330,100,1,10680000,6066,27.18,3.58,12,1.16,2090.00,15874.00,98500,20240927,-42.34,31000,20240325,83.23,98500,-42.34,20240927,31000,83.23,20240325,98500,-42.34,20240927,31000,83.23,20240325,1.10,N,241710,500,53 억,,793025,N,N,47,N,00,N 20241119,140945,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,56900,-1900,5,-3.23,5566010700,97719,78.27,58100,58400,56400,76400,41200,58800,56959.35,7.43,0,7859,61133,59966,58733,57566,56333,59350,56950,53,17600,500,42330,100,1,10680000,6077,27.22,3.58,12,0.91,2090.00,15874.00,98500,20240927,-42.23,31000,20240325,83.55,98500,-42.23,20240927,31000,83.55,20240325,98500,-42.23,20240927,31000,83.55,20240325,1.10,N,241710,500,53 억,,793025,N,N,47,N,00,N diff --git a/241770/price/prices-20241101.csv b/241770/price/prices-20241101.csv index 0fd1faf2dbc7..c231ab6f2192 100644 --- a/241770/price/prices-20241101.csv +++ b/241770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161014,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7750,-240,5,-3.00,50666850,6458,89.24,7910,8030,7750,10380,5600,7990,7845.59,0.00,0,-388,8163,8076,7933,7846,7703,8120,7890,53,2390,500,5270,10,1,10192640,790,-33.55,0.42,12,0.06,-231.00,18621.00,11360,20240415,-31.78,6810,20240805,13.80,11360,-31.78,20240415,6810,13.80,20240805,11360,-31.78,20240415,6810,13.80,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N +20241120,151027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7960,-30,5,-0.38,36726250,4661,64.41,7910,8030,7800,10380,5600,7990,7879.48,0.00,0,-348,8163,8076,7933,7846,7703,8120,7890,53,2390,500,5270,10,1,10192640,811,-34.46,0.43,12,0.05,-231.00,18621.00,11360,20240415,-29.93,6810,20240805,16.89,11360,-29.93,20240415,6810,16.89,20240805,11360,-29.93,20240415,6810,16.89,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N +20241120,141028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8000,10,2,0.13,32016290,4070,56.24,7910,8000,7800,10380,5600,7990,7866.41,0.00,0,165,8163,8076,7933,7846,7703,8120,7890,53,2390,500,5270,10,1,10192640,815,-34.63,0.43,12,0.04,-231.00,18621.00,11360,20240415,-29.58,6810,20240805,17.47,11360,-29.58,20240415,6810,17.47,20240805,11360,-29.58,20240415,6810,17.47,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N +20241120,131031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7910,-80,5,-1.00,26366080,3359,46.41,7910,7940,7800,10380,5600,7990,7849.38,0.00,0,192,8163,8076,7933,7846,7703,8120,7890,53,2390,500,5270,10,1,10192640,806,-34.24,0.42,12,0.03,-231.00,18621.00,11360,20240415,-30.37,6810,20240805,16.15,11360,-30.37,20240415,6810,16.15,20240805,11360,-30.37,20240415,6810,16.15,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N +20241120,121028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7910,-80,5,-1.00,25891700,3299,45.59,7910,7940,7800,10380,5600,7990,7848.35,0.00,0,194,8163,8076,7933,7846,7703,8120,7890,53,2390,500,5270,10,1,10192640,806,-34.24,0.42,12,0.03,-231.00,18621.00,11360,20240415,-30.37,6810,20240805,16.15,11360,-30.37,20240415,6810,16.15,20240805,11360,-30.37,20240415,6810,16.15,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N +20241120,111032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7940,-50,5,-0.63,12782790,1623,22.43,7910,7940,7840,10380,5600,7990,7876.03,0.00,0,-304,8163,8076,7933,7846,7703,8120,7890,53,2390,500,5270,10,1,10192640,809,-34.37,0.43,12,0.02,-231.00,18621.00,11360,20240415,-30.11,6810,20240805,16.59,11360,-30.11,20240415,6810,16.59,20240805,11360,-30.11,20240415,6810,16.59,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N +20241120,101028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7900,-90,5,-1.13,7361480,937,12.95,7910,7940,7850,10380,5600,7990,7856.44,0.00,0,75,8163,8076,7933,7846,7703,8120,7890,53,2390,500,5270,10,1,10192640,805,-34.20,0.42,12,0.01,-231.00,18621.00,11360,20240415,-30.46,6810,20240805,16.01,11360,-30.46,20240415,6810,16.01,20240805,11360,-30.46,20240415,6810,16.01,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N +20241120,091028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7910,-80,5,-1.00,205090,26,0.36,7910,7910,7880,10380,5600,7990,7888.08,0.00,0,7,8163,8076,7933,7846,7703,8120,7890,53,2390,500,5270,10,1,10192640,806,-34.24,0.42,12,0.00,-231.00,18621.00,11360,20240415,-30.37,6810,20240805,16.15,11360,-30.37,20240415,6810,16.15,20240805,11360,-30.37,20240415,6810,16.15,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N 20241119,160931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7990,40,2,0.50,56200580,7147,51.93,7790,8020,7790,10330,5570,7950,7863.52,0.00,0,1819,8276,8112,7996,7832,7716,8055,7775,53,2380,500,5240,10,1,10192640,814,-34.59,0.43,12,0.07,-231.00,18621.00,11360,20240415,-29.67,6810,20240805,17.33,11360,-29.67,20240415,6810,17.33,20240805,11360,-29.67,20240415,6810,17.33,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N 20241119,150946,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7880,-70,5,-0.88,41952000,5339,38.80,7790,8020,7790,10330,5570,7950,7857.65,0.00,0,927,8276,8112,7996,7832,7716,8055,7775,53,2380,500,5240,10,1,10192640,803,-34.11,0.42,12,0.05,-231.00,18621.00,11360,20240415,-30.63,6810,20240805,15.71,11360,-30.63,20240415,6810,15.71,20240805,11360,-30.63,20240415,6810,15.71,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N 20241119,140945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7930,-20,5,-0.25,38848800,4945,35.93,7790,8020,7790,10330,5570,7950,7856.18,0.00,0,951,8276,8112,7996,7832,7716,8055,7775,53,2380,500,5240,10,1,10192640,808,-34.33,0.43,12,0.05,-231.00,18621.00,11360,20240415,-30.19,6810,20240805,16.45,11360,-30.19,20240415,6810,16.45,20240805,11360,-30.19,20240415,6810,16.45,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N diff --git a/241790/price/prices-20241101.csv b/241790/price/prices-20241101.csv index 7a013d769290..27790fa7faf9 100644 --- a/241790/price/prices-20241101.csv +++ b/241790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4865,5,2,0.10,112599240,23505,156.63,4815,4900,4690,6310,3405,4860,4790.44,1.00,0,-833,5153,5006,4933,4786,4713,4970,4750,50,1450,500,3400,5,1,10002634,487,3.75,0.45,12,0.23,1298.00,10702.00,14400,20231219,-66.22,4510,20241114,7.87,13410,-63.72,20240124,4510,7.87,20241114,14400,-66.22,20231219,4510,7.87,20241114,3.49,N,241790,500,50 억,,100191,N,N,0,N,00,N +20241120,151028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4850,-10,5,-0.21,111413880,23261,155.00,4815,4900,4690,6310,3405,4860,4789.73,1.00,0,-889,5153,5006,4933,4786,4713,4970,4750,50,1450,500,3400,5,1,10002634,485,3.74,0.45,12,0.23,1298.00,10702.00,14400,20231219,-66.32,4510,20241114,7.54,13410,-63.83,20240124,4510,7.54,20241114,14400,-66.32,20231219,4510,7.54,20241114,3.49,N,241790,500,50 억,,100191,N,N,0,N,00,N +20241120,141029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4850,-10,5,-0.21,106500320,22245,148.23,4815,4900,4690,6310,3405,4860,4787.61,1.00,0,-1034,5153,5006,4933,4786,4713,4970,4750,50,1450,500,3400,5,1,10002634,485,3.74,0.45,12,0.22,1298.00,10702.00,14400,20231219,-66.32,4510,20241114,7.54,13410,-63.83,20240124,4510,7.54,20241114,14400,-66.32,20231219,4510,7.54,20241114,3.49,N,241790,500,50 억,,100191,N,N,0,N,00,N +20241120,131031,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4880,20,2,0.41,93269930,19529,130.13,4815,4900,4690,6310,3405,4860,4775.97,1.00,0,-887,5153,5006,4933,4786,4713,4970,4750,50,1450,500,3400,5,1,10002634,488,3.76,0.46,12,0.20,1298.00,10702.00,14400,20231219,-66.11,4510,20241114,8.20,13410,-63.61,20240124,4510,8.20,20241114,14400,-66.11,20231219,4510,8.20,20241114,3.49,N,241790,500,50 억,,100191,N,N,0,N,00,N +20241120,121028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4840,-20,5,-0.41,84603205,17751,118.28,4815,4900,4690,6310,3405,4860,4766.11,1.00,0,673,5153,5006,4933,4786,4713,4970,4750,50,1450,500,3400,5,1,10002634,484,3.73,0.45,12,0.18,1298.00,10702.00,14400,20231219,-66.39,4510,20241114,7.32,13410,-63.91,20240124,4510,7.32,20241114,14400,-66.39,20231219,4510,7.32,20241114,3.49,N,241790,500,50 억,,100191,N,N,0,N,00,N +20241120,111032,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4800,-60,5,-1.23,61583745,12962,86.37,4815,4900,4690,6310,3405,4860,4751.10,1.00,0,994,5153,5006,4933,4786,4713,4970,4750,50,1450,500,3400,5,1,10002634,480,3.70,0.45,12,0.13,1298.00,10702.00,14400,20231219,-66.67,4510,20241114,6.43,13410,-64.21,20240124,4510,6.43,20241114,14400,-66.67,20231219,4510,6.43,20241114,3.49,N,241790,500,50 억,,100191,N,N,0,N,00,N +20241120,101028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4750,-110,5,-2.26,18095065,3776,25.16,4815,4900,4750,6310,3405,4860,4792.13,1.00,0,-940,5153,5006,4933,4786,4713,4970,4750,50,1450,500,3400,5,1,10002634,475,3.66,0.44,12,0.04,1298.00,10702.00,14400,20231219,-67.01,4510,20241114,5.32,13410,-64.58,20240124,4510,5.32,20241114,14400,-67.01,20231219,4510,5.32,20241114,3.49,N,241790,500,50 억,,100191,N,N,0,N,00,N +20241120,091029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4865,5,2,0.10,3488840,721,4.80,4815,4900,4815,6310,3405,4860,4838.89,1.00,0,-204,5153,5006,4933,4786,4713,4970,4750,50,1450,500,3400,5,1,10002634,487,3.75,0.45,12,0.01,1298.00,10702.00,14400,20231219,-66.22,4510,20241114,7.87,13410,-63.72,20240124,4510,7.87,20241114,14400,-66.22,20231219,4510,7.87,20241114,3.49,N,241790,500,50 억,,100191,N,N,0,N,00,N 20241119,160931,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4860,-110,5,-2.21,74487075,15005,49.84,4965,5080,4860,6460,3480,4970,4964.15,1.04,0,-3731,5313,5141,4988,4816,4663,5227,4902,50,1490,500,3470,5,1,10002634,486,3.74,0.45,12,0.15,1298.00,10702.00,14400,20231219,-66.25,4510,20241114,7.76,13410,-63.76,20240124,4510,7.76,20241114,14400,-66.25,20231219,4510,7.76,20241114,3.51,N,241790,500,50 억,,103889,N,N,0,N,00,N 20241119,150946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4950,-20,5,-0.40,60138205,12054,40.04,4965,5080,4900,6460,3480,4970,4989.07,1.04,0,-3741,5313,5141,4988,4816,4663,5227,4902,50,1490,500,3470,5,1,10002634,495,3.81,0.46,12,0.12,1298.00,10702.00,14400,20231219,-65.62,4510,20241114,9.76,13410,-63.09,20240124,4510,9.76,20241114,14400,-65.62,20231219,4510,9.76,20241114,3.51,N,241790,500,50 억,,103889,N,N,0,N,00,N 20241119,140945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4955,-15,5,-0.30,42306905,8433,28.01,4965,5080,4920,6460,3480,4970,5016.83,1.04,0,-4492,5313,5141,4988,4816,4663,5227,4902,50,1490,500,3470,5,1,10002634,496,3.82,0.46,12,0.08,1298.00,10702.00,14400,20231219,-65.59,4510,20241114,9.87,13410,-63.05,20240124,4510,9.87,20241114,14400,-65.59,20231219,4510,9.87,20241114,3.51,N,241790,500,50 억,,103889,N,N,0,N,00,N diff --git a/241820/price/prices-20241101.csv b/241820/price/prices-20241101.csv index 63cb9f573b43..c39daa1197c1 100644 --- a/241820/price/prices-20241101.csv +++ b/241820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,712,-17,5,-2.33,157647388,221297,60.26,721,727,705,947,511,729,712.38,0.00,0,13162,790,759,738,707,686,749,697,296,218,500,430,1,1,59171967,421,-1.59,1.03,12,0.37,-449.00,689.00,4385,20231218,-83.76,700,20241112,1.71,3875,-81.63,20240102,700,1.71,20241112,4385,-83.76,20231218,700,1.71,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241120,151028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,714,-15,5,-2.06,146973538,206310,56.18,721,727,705,947,511,729,712.39,0.00,0,16607,790,759,738,707,686,749,697,296,218,500,430,1,1,59171967,422,-1.59,1.04,12,0.35,-449.00,689.00,4385,20231218,-83.72,700,20241112,2.00,3875,-81.57,20240102,700,2.00,20241112,4385,-83.72,20231218,700,2.00,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241120,141029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,720,-9,5,-1.23,137540530,193151,52.60,721,727,705,947,511,729,712.09,0.00,0,19982,790,759,738,707,686,749,697,296,218,500,430,1,1,59171967,426,-1.60,1.04,12,0.33,-449.00,689.00,4385,20231218,-83.58,700,20241112,2.86,3875,-81.42,20240102,700,2.86,20241112,4385,-83.58,20231218,700,2.86,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241120,131032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,714,-15,5,-2.06,132994600,186823,50.87,721,727,705,947,511,729,711.87,0.00,0,21998,790,759,738,707,686,749,697,296,218,500,430,1,1,59171967,422,-1.59,1.04,12,0.32,-449.00,689.00,4385,20231218,-83.72,700,20241112,2.00,3875,-81.57,20240102,700,2.00,20241112,4385,-83.72,20231218,700,2.00,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241120,121029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,707,-22,5,-3.02,115175081,161903,44.09,721,727,705,947,511,729,711.38,0.00,0,2831,790,759,738,707,686,749,697,296,218,500,430,1,1,59171967,418,-1.57,1.03,12,0.27,-449.00,689.00,4385,20231218,-83.88,700,20241112,1.00,3875,-81.75,20240102,700,1.00,20241112,4385,-83.88,20231218,700,1.00,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241120,111032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,714,-15,5,-2.06,98684136,138660,37.76,721,727,705,947,511,729,711.70,0.00,0,1811,790,759,738,707,686,749,697,296,218,500,430,1,1,59171967,422,-1.59,1.04,12,0.23,-449.00,689.00,4385,20231218,-83.72,700,20241112,2.00,3875,-81.57,20240102,700,2.00,20241112,4385,-83.72,20231218,700,2.00,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241120,101029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,710,-19,5,-2.61,72876393,102296,27.86,721,727,705,947,511,729,712.41,0.00,0,-7320,790,759,738,707,686,749,697,296,218,500,430,1,1,59171967,420,-1.58,1.03,12,0.17,-449.00,689.00,4385,20231218,-83.81,700,20241112,1.43,3875,-81.68,20240102,700,1.43,20241112,4385,-83.81,20231218,700,1.43,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241120,091029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,718,-11,5,-1.51,11821036,16425,4.47,721,727,718,947,511,729,719.70,0.00,0,2642,790,759,738,707,686,749,697,296,218,500,430,1,1,59171967,425,-1.60,1.04,12,0.03,-449.00,689.00,4385,20231218,-83.63,700,20241112,2.57,3875,-81.47,20240102,700,2.57,20241112,4385,-83.63,20231218,700,2.57,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20241119,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,729,-14,5,-1.88,265553390,363600,173.33,743,769,717,965,521,743,730.34,0.00,0,-7099,793,768,754,729,715,761,722,296,222,500,440,1,1,59171967,431,-1.62,1.06,12,0.61,-449.00,689.00,4385,20231218,-83.38,700,20241112,4.14,3875,-81.19,20240102,700,4.14,20241112,4385,-83.38,20231218,700,4.14,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20241119,150947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,726,-17,5,-2.29,261603156,358176,170.74,743,769,717,965,521,743,730.38,0.00,0,-3651,793,768,754,729,715,761,722,296,222,500,440,1,1,59171967,430,-1.62,1.05,12,0.61,-449.00,689.00,4385,20231218,-83.44,700,20241112,3.71,3875,-81.26,20240102,700,3.71,20241112,4385,-83.44,20231218,700,3.71,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20241119,140946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,733,-10,5,-1.35,240199376,328821,156.75,743,769,717,965,521,743,730.49,0.00,0,-3972,793,768,754,729,715,761,722,296,222,500,440,1,1,59171967,434,-1.63,1.06,12,0.56,-449.00,689.00,4385,20231218,-83.28,700,20241112,4.71,3875,-81.08,20240102,700,4.71,20241112,4385,-83.28,20231218,700,4.71,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N diff --git a/241840/price/prices-20241101.csv b/241840/price/prices-20241101.csv index 5b6d53c504ee..f98e57614b0b 100644 --- a/241840/price/prices-20241101.csv +++ b/241840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161015,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7040,-100,5,-1.40,134015890,19040,88.76,7200,7200,6970,9280,5000,7140,7038.65,1.32,0,2643,7386,7262,7036,6912,6686,7325,6975,48,2140,500,4990,10,1,9539994,672,13.67,0.96,12,0.20,515.00,7356.00,14360,20240103,-50.97,6240,20240909,12.82,14360,-50.97,20240103,6240,12.82,20240909,14360,-50.97,20240103,6240,12.82,20240909,1.90,N,241840,500,47 억,,125533,N,N,0,N,00,N +20241120,151028,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7100,-40,5,-0.56,130092450,18483,86.17,7200,7200,6970,9280,5000,7140,7038.49,1.32,0,2648,7386,7262,7036,6912,6686,7325,6975,48,2140,500,4990,10,1,9539994,677,13.79,0.97,12,0.19,515.00,7356.00,14360,20240103,-50.56,6240,20240909,13.78,14360,-50.56,20240103,6240,13.78,20240909,14360,-50.56,20240103,6240,13.78,20240909,1.90,N,241840,500,47 억,,125533,N,N,0,N,00,N +20241120,141029,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7030,-110,5,-1.54,108021140,15356,71.59,7200,7200,6970,9280,5000,7140,7034.46,1.32,0,2540,7386,7262,7036,6912,6686,7325,6975,48,2140,500,4990,10,1,9539994,671,13.65,0.96,12,0.16,515.00,7356.00,14360,20240103,-51.04,6240,20240909,12.66,14360,-51.04,20240103,6240,12.66,20240909,14360,-51.04,20240103,6240,12.66,20240909,1.90,N,241840,500,47 억,,125533,N,N,0,N,00,N +20241120,131032,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6970,-170,5,-2.38,102931360,14630,68.21,7200,7200,6970,9280,5000,7140,7035.64,1.32,0,2486,7386,7262,7036,6912,6686,7325,6975,48,2140,500,4990,10,1,9539994,665,13.53,0.95,12,0.15,515.00,7356.00,14360,20240103,-51.46,6240,20240909,11.70,14360,-51.46,20240103,6240,11.70,20240909,14360,-51.46,20240103,6240,11.70,20240909,1.90,N,241840,500,47 억,,125533,N,N,0,N,00,N +20241120,121029,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7050,-90,5,-1.26,87205620,12377,57.70,7200,7200,6970,9280,5000,7140,7045.78,1.32,0,2477,7386,7262,7036,6912,6686,7325,6975,48,2140,500,4990,10,1,9539994,673,13.69,0.96,12,0.13,515.00,7356.00,14360,20240103,-50.91,6240,20240909,12.98,14360,-50.91,20240103,6240,12.98,20240909,14360,-50.91,20240103,6240,12.98,20240909,1.90,N,241840,500,47 억,,125533,N,N,0,N,00,N +20241120,111033,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6990,-150,5,-2.10,76553760,10853,50.60,7200,7200,6980,9280,5000,7140,7053.70,1.32,0,2095,7386,7262,7036,6912,6686,7325,6975,48,2140,500,4990,10,1,9539994,667,13.57,0.95,12,0.11,515.00,7356.00,14360,20240103,-51.32,6240,20240909,12.02,14360,-51.32,20240103,6240,12.02,20240909,14360,-51.32,20240103,6240,12.02,20240909,1.90,N,241840,500,47 억,,125533,N,N,0,N,00,N +20241120,101029,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7050,-90,5,-1.26,37865790,5322,24.81,7200,7200,7010,9280,5000,7140,7114.95,1.32,0,-362,7386,7262,7036,6912,6686,7325,6975,48,2140,500,4990,10,1,9539994,673,13.69,0.96,12,0.06,515.00,7356.00,14360,20240103,-50.91,6240,20240909,12.98,14360,-50.91,20240103,6240,12.98,20240909,14360,-50.91,20240103,6240,12.98,20240909,1.90,N,241840,500,47 억,,125533,N,N,0,N,00,N +20241120,091029,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7130,-10,5,-0.14,19327480,2697,12.57,7200,7200,7130,9280,5000,7140,7166.29,1.32,0,-643,7386,7262,7036,6912,6686,7325,6975,48,2140,500,4990,10,1,9539994,680,13.84,0.97,12,0.03,515.00,7356.00,14360,20240103,-50.35,6240,20240909,14.26,14360,-50.35,20240103,6240,14.26,20240909,14360,-50.35,20240103,6240,14.26,20240909,1.90,N,241840,500,47 억,,125533,N,N,0,N,00,N 20241119,160932,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7140,260,2,3.78,150888610,21366,119.84,6810,7160,6810,8940,4820,6880,7061.90,1.26,0,5524,7080,6980,6780,6680,6480,7030,6730,48,2060,500,4810,10,1,9539994,681,13.86,0.97,12,0.22,515.00,7356.00,14360,20240103,-50.28,6240,20240909,14.42,14360,-50.28,20240103,6240,14.42,20240909,14360,-50.28,20240103,6240,14.42,20240909,1.88,N,241840,500,47 억,,120514,N,N,0,N,00,N 20241119,150947,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7130,250,2,3.63,143766430,20369,114.25,6810,7150,6810,8940,4820,6880,7058.10,1.26,0,5527,7080,6980,6780,6680,6480,7030,6730,48,2060,500,4810,10,1,9539994,680,13.84,0.97,12,0.21,515.00,7356.00,14360,20240103,-50.35,6240,20240909,14.26,14360,-50.35,20240103,6240,14.26,20240909,14360,-50.35,20240103,6240,14.26,20240909,1.88,N,241840,500,47 억,,120514,N,N,0,N,00,N 20241119,140946,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7070,190,2,2.76,99872740,14168,79.47,6810,7150,6810,8940,4820,6880,7049.18,1.26,0,1516,7080,6980,6780,6680,6480,7030,6730,48,2060,500,4810,10,1,9539994,674,13.73,0.96,12,0.15,515.00,7356.00,14360,20240103,-50.77,6240,20240909,13.30,14360,-50.77,20240103,6240,13.30,20240909,14360,-50.77,20240103,6240,13.30,20240909,1.88,N,241840,500,47 억,,120514,N,N,0,N,00,N diff --git a/242040/price/prices-20241101.csv b/242040/price/prices-20241101.csv index c23b2d8b9e39..bfb4a78d899e 100644 --- a/242040/price/prices-20241101.csv +++ b/242040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1585,10,2,0.63,121869919,77339,14.60,1558,1613,1557,2045,1103,1575,1575.83,0.24,0,11325,1699,1637,1586,1524,1473,1611,1498,35,470,100,970,1,1,34606264,549,-17.42,1.28,12,0.22,-91.00,1238.00,2915,20240119,-45.63,1450,20241114,9.31,2915,-45.63,20240119,1450,9.31,20241114,2915,-45.63,20240119,1450,9.31,20241114,5.22,N,242040,100,34 억,,82594,N,N,9,N,00,N +20241120,151029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1575,0,3,0.00,111630844,70865,13.38,1558,1613,1557,2045,1103,1575,1575.27,0.24,0,13170,1699,1637,1586,1524,1473,1611,1498,35,470,100,970,1,1,34606264,545,-17.31,1.27,12,0.20,-91.00,1238.00,2915,20240119,-45.97,1450,20241114,8.62,2915,-45.97,20240119,1450,8.62,20241114,2915,-45.97,20240119,1450,8.62,20241114,5.22,N,242040,100,34 억,,82594,N,N,13,N,00,N +20241120,141030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1576,1,2,0.06,100834183,64015,12.09,1558,1613,1557,2045,1103,1575,1575.17,0.24,0,12245,1699,1637,1586,1524,1473,1611,1498,35,470,100,970,1,1,34606264,545,-17.32,1.27,12,0.18,-91.00,1238.00,2915,20240119,-45.93,1450,20241114,8.69,2915,-45.93,20240119,1450,8.69,20241114,2915,-45.93,20240119,1450,8.69,20241114,5.22,N,242040,100,34 억,,82594,N,N,13,N,00,N +20241120,131032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1576,1,2,0.06,89989639,57145,10.79,1558,1613,1557,2045,1103,1575,1574.74,0.24,0,10497,1699,1637,1586,1524,1473,1611,1498,35,470,100,970,1,1,34606264,545,-17.32,1.27,12,0.17,-91.00,1238.00,2915,20240119,-45.93,1450,20241114,8.69,2915,-45.93,20240119,1450,8.69,20241114,2915,-45.93,20240119,1450,8.69,20241114,5.22,N,242040,100,34 억,,82594,N,N,13,N,00,N +20241120,121029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1583,8,2,0.51,80923372,51396,9.70,1558,1613,1557,2045,1103,1575,1574.47,0.24,0,9224,1699,1637,1586,1524,1473,1611,1498,35,470,100,970,1,1,34606264,548,-17.40,1.28,12,0.15,-91.00,1238.00,2915,20240119,-45.69,1450,20241114,9.17,2915,-45.69,20240119,1450,9.17,20241114,2915,-45.69,20240119,1450,9.17,20241114,5.22,N,242040,100,34 억,,82594,N,N,13,N,00,N +20241120,111033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1577,2,2,0.13,74106386,47084,8.89,1558,1613,1557,2045,1103,1575,1573.83,0.24,0,7257,1699,1637,1586,1524,1473,1611,1498,35,470,100,970,1,1,34606264,546,-17.33,1.27,12,0.14,-91.00,1238.00,2915,20240119,-45.90,1450,20241114,8.76,2915,-45.90,20240119,1450,8.76,20241114,2915,-45.90,20240119,1450,8.76,20241114,5.22,N,242040,100,34 억,,82594,N,N,13,N,00,N +20241120,101029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1580,5,2,0.32,64168865,40780,7.70,1558,1613,1557,2045,1103,1575,1573.40,0.24,0,6498,1699,1637,1586,1524,1473,1611,1498,35,470,100,970,1,1,34606264,547,-17.36,1.28,12,0.12,-91.00,1238.00,2915,20240119,-45.80,1450,20241114,8.97,2915,-45.80,20240119,1450,8.97,20241114,2915,-45.80,20240119,1450,8.97,20241114,5.22,N,242040,100,34 억,,82594,N,N,13,N,00,N +20241120,091030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1571,-4,5,-0.25,20605169,13153,2.48,1558,1571,1557,2045,1103,1575,1563.61,0.24,0,252,1699,1637,1586,1524,1473,1611,1498,35,470,100,970,1,1,34606264,544,-17.26,1.27,12,0.04,-91.00,1238.00,2915,20240119,-46.11,1450,20241114,8.34,2915,-46.11,20240119,1450,8.34,20241114,2915,-46.11,20240119,1450,8.34,20241114,5.22,N,242040,100,34 억,,82594,N,N,13,N,00,N 20241119,160932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1575,35,2,2.27,828999830,519872,468.24,1605,1648,1535,2000,1078,1540,1594.79,0.28,0,-13298,1575,1557,1522,1504,1469,1566,1513,35,460,100,950,1,1,34606264,545,-17.31,1.27,12,1.50,-91.00,1238.00,2915,20240119,-45.97,1450,20241114,8.62,2915,-45.97,20240119,1450,8.62,20241114,2915,-45.97,20240119,1450,8.62,20241114,5.30,N,242040,100,34 억,,96591,N,N,13,N,00,N 20241119,150947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1567,27,2,1.75,809593969,507562,457.16,1605,1648,1535,2000,1078,1540,1595.24,0.28,0,-12943,1575,1557,1522,1504,1469,1566,1513,35,460,100,950,1,1,34606264,542,-17.22,1.27,12,1.47,-91.00,1238.00,2915,20240119,-46.24,1450,20241114,8.07,2915,-46.24,20240119,1450,8.07,20241114,2915,-46.24,20240119,1450,8.07,20241114,5.30,N,242040,100,34 억,,96591,N,N,7,N,00,N 20241119,140946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1567,27,2,1.75,722112200,451468,406.63,1605,1648,1541,2000,1078,1540,1599.68,0.28,0,-13699,1575,1557,1522,1504,1469,1566,1513,35,460,100,950,1,1,34606264,542,-17.22,1.27,12,1.30,-91.00,1238.00,2915,20240119,-46.24,1450,20241114,8.07,2915,-46.24,20240119,1450,8.07,20241114,2915,-46.24,20240119,1450,8.07,20241114,5.30,N,242040,100,34 억,,96591,N,N,7,N,00,N diff --git a/243070/price/prices-20241101.csv b/243070/price/prices-20241101.csv index cb2cd1b7f1fc..6e5b739cda9e 100644 --- a/243070/price/prices-20241101.csv +++ b/243070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161016,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24750,-50,5,-0.20,191860050,7750,75.61,25100,25100,24550,32200,17400,24800,24756.21,20.32,0,-2473,25200,25000,24800,24600,24400,25100,24700,60,7400,500,18350,50,1,11979665,2965,5.87,0.89,12,0.06,4213.00,27727.00,42900,20231123,-42.31,23550,20241115,5.10,40350,-38.66,20240111,23550,5.10,20241115,42900,-42.31,20231123,23550,5.10,20241115,0.93,N,243070,500,59 억,,2434487,N,N,63,N,00,N +20241120,151029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24800,0,3,0.00,167301750,6758,65.93,25100,25100,24550,32200,17400,24800,24756.10,20.32,0,-2255,25200,25000,24800,24600,24400,25100,24700,60,7400,500,18350,50,1,11979665,2971,5.89,0.89,12,0.06,4213.00,27727.00,42900,20231123,-42.19,23550,20241115,5.31,40350,-38.54,20240111,23550,5.31,20241115,42900,-42.19,20231123,23550,5.31,20241115,0.93,N,243070,500,59 억,,2434487,N,N,27,N,00,N +20241120,141030,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24800,0,3,0.00,145903350,5896,57.52,25100,25100,24550,32200,17400,24800,24746.16,20.32,0,-2086,25200,25000,24800,24600,24400,25100,24700,60,7400,500,18350,50,1,11979665,2971,5.89,0.89,12,0.05,4213.00,27727.00,42900,20231123,-42.19,23550,20241115,5.31,40350,-38.54,20240111,23550,5.31,20241115,42900,-42.19,20231123,23550,5.31,20241115,0.93,N,243070,500,59 억,,2434487,N,N,27,N,00,N +20241120,131032,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24850,50,2,0.20,121351400,4906,47.86,25100,25100,24550,32200,17400,24800,24735.30,20.32,0,-1877,25200,25000,24800,24600,24400,25100,24700,60,7400,500,18350,50,1,11979665,2977,5.90,0.90,12,0.04,4213.00,27727.00,42900,20231123,-42.07,23550,20241115,5.52,40350,-38.41,20240111,23550,5.52,20241115,42900,-42.07,20231123,23550,5.52,20241115,0.93,N,243070,500,59 억,,2434487,N,N,27,N,00,N +20241120,121029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24900,100,2,0.40,105836550,4282,41.78,25100,25100,24550,32200,17400,24800,24716.62,20.32,0,-1646,25200,25000,24800,24600,24400,25100,24700,60,7400,500,18350,50,1,11979665,2983,5.91,0.90,12,0.04,4213.00,27727.00,42900,20231123,-41.96,23550,20241115,5.73,40350,-38.29,20240111,23550,5.73,20241115,42900,-41.96,20231123,23550,5.73,20241115,0.93,N,243070,500,59 억,,2434487,N,N,27,N,00,N +20241120,111033,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24650,-150,5,-0.60,72072650,2921,28.50,25100,25100,24550,32200,17400,24800,24673.96,20.32,0,-1104,25200,25000,24800,24600,24400,25100,24700,60,7400,500,18350,50,1,11979665,2953,5.85,0.89,12,0.02,4213.00,27727.00,42900,20231123,-42.54,23550,20241115,4.67,40350,-38.91,20240111,23550,4.67,20241115,42900,-42.54,20231123,23550,4.67,20241115,0.93,N,243070,500,59 억,,2434487,N,N,27,N,00,N +20241120,101030,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24850,50,2,0.20,55056750,2232,21.78,25100,25100,24550,32200,17400,24800,24667.00,20.32,0,-1093,25200,25000,24800,24600,24400,25100,24700,60,7400,500,18350,50,1,11979665,2977,5.90,0.90,12,0.02,4213.00,27727.00,42900,20231123,-42.07,23550,20241115,5.52,40350,-38.41,20240111,23550,5.52,20241115,42900,-42.07,20231123,23550,5.52,20241115,0.93,N,243070,500,59 억,,2434487,N,N,27,N,00,N +20241120,091030,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24700,-100,5,-0.40,4730200,190,1.85,25100,25100,24700,32200,17400,24800,24895.79,20.32,0,-71,25200,25000,24800,24600,24400,25100,24700,60,7400,500,18350,50,1,11979665,2959,5.86,0.89,12,0.00,4213.00,27727.00,42900,20231123,-42.42,23550,20241115,4.88,40350,-38.79,20240111,23550,4.88,20241115,42900,-42.42,20231123,23550,4.88,20241115,0.93,N,243070,500,59 억,,2434487,N,N,27,N,00,N 20241119,160932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24800,100,2,0.40,253481050,10245,59.33,24700,25000,24600,32100,17300,24700,24741.92,20.36,0,-4870,25133,24916,24483,24266,23833,25025,24375,60,7400,500,18270,50,1,11979665,2971,5.89,0.89,12,0.09,4213.00,27727.00,42900,20231123,-42.19,23550,20241115,5.31,40350,-38.54,20240111,23550,5.31,20241115,42900,-42.19,20231123,23550,5.31,20241115,0.95,N,243070,500,59 억,,2439365,N,N,27,N,00,N 20241119,150947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24850,150,2,0.61,242613500,9807,56.79,24700,25000,24600,32100,17300,24700,24738.81,20.36,0,-4793,25133,24916,24483,24266,23833,25025,24375,60,7400,500,18270,50,1,11979665,2977,5.90,0.90,12,0.08,4213.00,27727.00,42900,20231123,-42.07,23550,20241115,5.52,40350,-38.41,20240111,23550,5.52,20241115,42900,-42.07,20231123,23550,5.52,20241115,0.95,N,243070,500,59 억,,2439365,N,N,39,N,00,N 20241119,140947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24900,200,2,0.81,213561150,8635,50.01,24700,25000,24600,32100,17300,24700,24732.04,20.36,0,-3766,25133,24916,24483,24266,23833,25025,24375,60,7400,500,18270,50,1,11979665,2983,5.91,0.90,12,0.07,4213.00,27727.00,42900,20231123,-41.96,23550,20241115,5.73,40350,-38.29,20240111,23550,5.73,20241115,42900,-41.96,20231123,23550,5.73,20241115,0.95,N,243070,500,59 억,,2439365,N,N,39,N,00,N diff --git a/243840/price/prices-20241101.csv b/243840/price/prices-20241101.csv index f47bd08ed6c6..8c525bd33453 100644 --- a/243840/price/prices-20241101.csv +++ b/243840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161016,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5650,40,2,0.71,684747610,120946,104.29,5590,5770,5540,7290,3930,5610,5661.64,6.48,0,8003,5870,5740,5630,5500,5390,5685,5445,195,1680,500,4150,10,1,38919035,2199,8.33,0.76,12,0.31,678.00,7407.00,13060,20240327,-56.74,5300,20241115,6.60,13060,-56.74,20240327,5300,6.60,20241115,65300,-91.35,20240327,5300,6.60,20241115,2.08,N,243840,500,194 억,,2523873,N,N,161,N,00,N +20241120,151029,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5640,30,2,0.53,631705170,111549,96.19,5590,5770,5540,7290,3930,5610,5663.03,6.48,0,2435,5870,5740,5630,5500,5390,5685,5445,195,1680,500,4150,10,1,38919035,2195,8.32,0.76,12,0.29,678.00,7407.00,13060,20240327,-56.81,5300,20241115,6.42,13060,-56.81,20240327,5300,6.42,20241115,65300,-91.36,20240327,5300,6.42,20241115,2.08,N,243840,500,194 억,,2523873,N,N,197,N,00,N +20241120,141030,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5690,80,2,1.43,521187830,91994,79.33,5590,5770,5540,7290,3930,5610,5665.45,6.48,0,-3769,5870,5740,5630,5500,5390,5685,5445,195,1680,500,4150,10,1,38919035,2214,8.39,0.77,12,0.24,678.00,7407.00,13060,20240327,-56.43,5300,20241115,7.36,13060,-56.43,20240327,5300,7.36,20241115,65300,-91.29,20240327,5300,7.36,20241115,2.08,N,243840,500,194 억,,2523873,N,N,197,N,00,N +20241120,131033,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5680,70,2,1.25,482644440,85227,73.49,5590,5770,5540,7290,3930,5610,5663.05,6.48,0,-6022,5870,5740,5630,5500,5390,5685,5445,195,1680,500,4150,10,1,38919035,2211,8.38,0.77,12,0.22,678.00,7407.00,13060,20240327,-56.51,5300,20241115,7.17,13060,-56.51,20240327,5300,7.17,20241115,65300,-91.30,20240327,5300,7.17,20241115,2.08,N,243840,500,194 억,,2523873,N,N,197,N,00,N +20241120,121030,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5730,120,2,2.14,380980860,67488,58.19,5590,5760,5540,7290,3930,5610,5645.16,6.48,0,-7692,5870,5740,5630,5500,5390,5685,5445,195,1680,500,4150,10,1,38919035,2230,8.45,0.77,12,0.17,678.00,7407.00,13060,20240327,-56.13,5300,20241115,8.11,13060,-56.13,20240327,5300,8.11,20241115,65300,-91.23,20240327,5300,8.11,20241115,2.08,N,243840,500,194 억,,2523873,N,N,197,N,00,N +20241120,111033,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5680,70,2,1.25,339322850,60198,51.91,5590,5750,5540,7290,3930,5610,5636.78,6.48,0,-6778,5870,5740,5630,5500,5390,5685,5445,195,1680,500,4150,10,1,38919035,2211,8.38,0.77,12,0.15,678.00,7407.00,13060,20240327,-56.51,5300,20241115,7.17,13060,-56.51,20240327,5300,7.17,20241115,65300,-91.30,20240327,5300,7.17,20241115,2.08,N,243840,500,194 억,,2523873,N,N,197,N,00,N +20241120,101030,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5610,0,3,0.00,185272890,33174,28.61,5590,5620,5540,7290,3930,5610,5584.88,6.48,0,-14711,5870,5740,5630,5500,5390,5685,5445,195,1680,500,4150,10,1,38919035,2183,8.27,0.76,12,0.09,678.00,7407.00,13060,20240327,-57.04,5300,20241115,5.85,13060,-57.04,20240327,5300,5.85,20241115,65300,-91.41,20240327,5300,5.85,20241115,2.08,N,243840,500,194 억,,2523873,N,N,197,N,00,N +20241120,091030,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5580,-30,5,-0.53,56568500,10120,8.73,5590,5620,5580,7290,3930,5610,5589.77,6.48,0,-5897,5870,5740,5630,5500,5390,5685,5445,195,1680,500,4150,10,1,38919035,2172,8.23,0.75,12,0.03,678.00,7407.00,13060,20240327,-57.27,5300,20241115,5.28,13060,-57.27,20240327,5300,5.28,20241115,65300,-91.45,20240327,5300,5.28,20241115,2.08,N,243840,500,194 억,,2523873,N,N,197,N,00,N 20241119,160933,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5610,-100,5,-1.75,646143610,115354,77.99,5640,5760,5520,7420,4000,5710,5601.30,6.53,0,-20424,6336,6022,5746,5432,5156,6180,5590,195,1710,500,4220,10,1,38919035,2183,8.27,0.76,12,0.30,678.00,7407.00,13060,20240327,-57.04,5300,20241115,5.85,13060,-57.04,20240327,5300,5.85,20241115,65300,-91.41,20240327,5300,5.85,20241115,2.26,N,243840,500,194 억,,2543240,N,N,197,N,00,N 20241119,150948,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5590,-120,5,-2.10,608664720,108661,73.47,5640,5760,5520,7420,4000,5710,5601.40,6.53,0,-17873,6336,6022,5746,5432,5156,6180,5590,195,1710,500,4220,10,1,38919035,2176,8.24,0.75,12,0.28,678.00,7407.00,13060,20240327,-57.20,5300,20241115,5.47,13060,-57.20,20240327,5300,5.47,20241115,65300,-91.44,20240327,5300,5.47,20241115,2.26,N,243840,500,194 억,,2543240,N,N,399,N,00,N 20241119,140947,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5600,-110,5,-1.93,558048900,99594,67.34,5640,5760,5520,7420,4000,5710,5603.13,6.53,0,-17189,6336,6022,5746,5432,5156,6180,5590,195,1710,500,4220,10,1,38919035,2179,8.26,0.76,12,0.26,678.00,7407.00,13060,20240327,-57.12,5300,20241115,5.66,13060,-57.12,20240327,5300,5.66,20241115,65300,-91.42,20240327,5300,5.66,20241115,2.26,N,243840,500,194 억,,2543240,N,N,399,N,00,N diff --git a/243870/price/prices-20241101.csv b/243870/price/prices-20241101.csv index d983b0b98786..d4b554c94593 100644 --- a/243870/price/prices-20241101.csv +++ b/243870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161016,57,100.00,KONEX,,,N,N,N,N, ,N,7700,-300,5,-3.75,1011910,128,133.33,7510,8600,7510,9200,6800,8000,7905.55,0.00,0,0,8266,8132,8066,7932,7866,8100,7900,14,1200,500,5280,10,1,2892631,223,2.15,0.83,12,0.00,3585.00,9278.00,15500,20240221,-50.32,6590,20241004,16.84,15500,-50.32,20240221,6590,16.84,20241004,15500,-50.32,20240221,6590,16.84,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241120,151029,57,100.00,KONEX,,,N,N,N,N, ,N,8200,200,2,2.50,919510,116,120.83,7510,8600,7510,9200,6800,8000,7926.81,0.00,0,0,8266,8132,8066,7932,7866,8100,7900,14,1200,500,5280,10,1,2892631,237,2.29,0.88,12,0.00,3585.00,9278.00,15500,20240221,-47.10,6590,20241004,24.43,15500,-47.10,20240221,6590,24.43,20241004,15500,-47.10,20240221,6590,24.43,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241120,141030,57,100.00,KONEX,,,N,N,N,N, ,N,8400,400,2,5.00,779990,99,103.12,7510,8600,7510,9200,6800,8000,7878.69,0.00,0,0,8266,8132,8066,7932,7866,8100,7900,14,1200,500,5280,10,1,2892631,243,2.34,0.91,12,0.00,3585.00,9278.00,15500,20240221,-45.81,6590,20241004,27.47,15500,-45.81,20240221,6590,27.47,20241004,15500,-45.81,20240221,6590,27.47,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241120,131033,57,100.00,KONEX,,,N,N,N,N, ,N,8400,400,2,5.00,779990,99,103.12,7510,8600,7510,9200,6800,8000,7878.69,0.00,0,0,8266,8132,8066,7932,7866,8100,7900,14,1200,500,5280,10,1,2892631,243,2.34,0.91,12,0.00,3585.00,9278.00,15500,20240221,-45.81,6590,20241004,27.47,15500,-45.81,20240221,6590,27.47,20241004,15500,-45.81,20240221,6590,27.47,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241120,121030,57,100.00,KONEX,,,N,N,N,N, ,N,8400,400,2,5.00,779990,99,103.12,7510,8600,7510,9200,6800,8000,7878.69,0.00,0,0,8266,8132,8066,7932,7866,8100,7900,14,1200,500,5280,10,1,2892631,243,2.34,0.91,12,0.00,3585.00,9278.00,15500,20240221,-45.81,6590,20241004,27.47,15500,-45.81,20240221,6590,27.47,20241004,15500,-45.81,20240221,6590,27.47,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241120,111034,57,100.00,KONEX,,,N,N,N,N, ,N,8600,600,2,7.50,737990,94,97.92,7510,8600,7510,9200,6800,8000,7850.96,0.00,0,0,8266,8132,8066,7932,7866,8100,7900,14,1200,500,5280,10,1,2892631,249,2.40,0.93,12,0.00,3585.00,9278.00,15500,20240221,-44.52,6590,20241004,30.50,15500,-44.52,20240221,6590,30.50,20241004,15500,-44.52,20240221,6590,30.50,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241120,101030,57,100.00,KONEX,,,N,N,N,N, ,N,7820,-180,5,-2.25,335470,44,45.83,7510,7820,7510,9200,6800,8000,7624.32,0.00,0,0,8266,8132,8066,7932,7866,8100,7900,14,1200,500,5280,10,1,2892631,226,2.18,0.84,12,0.00,3585.00,9278.00,15500,20240221,-49.55,6590,20241004,18.66,15500,-49.55,20240221,6590,18.66,20241004,15500,-49.55,20240221,6590,18.66,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241120,091030,57,100.00,KONEX,,,N,N,N,N, ,N,7510,-490,5,-6.12,202770,27,28.12,7510,7510,7510,9200,6800,8000,7510.00,0.00,0,0,8266,8132,8066,7932,7866,8100,7900,14,1200,500,5280,10,1,2892631,217,2.09,0.81,12,0.00,3585.00,9278.00,15500,20240221,-51.55,6590,20241004,13.96,15500,-51.55,20240221,6590,13.96,20241004,15500,-51.55,20240221,6590,13.96,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20241119,160933,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-200,5,-2.44,786000,96,100.00,8200,8200,8000,9430,6970,8200,8187.50,0.00,0,0,8780,8490,8010,7720,7240,8635,7865,14,1230,500,5410,10,1,2892631,231,2.23,0.86,12,0.00,3585.00,9278.00,15500,20240221,-48.39,6590,20241004,21.40,15500,-48.39,20240221,6590,21.40,20241004,15500,-48.39,20240221,6590,21.40,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20241119,150948,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-200,5,-2.44,114000,14,14.58,8200,8200,8000,9430,6970,8200,8142.86,0.00,0,0,8780,8490,8010,7720,7240,8635,7865,14,1230,500,5410,10,1,2892631,231,2.23,0.86,12,0.00,3585.00,9278.00,15500,20240221,-48.39,6590,20241004,21.40,15500,-48.39,20240221,6590,21.40,20241004,15500,-48.39,20240221,6590,21.40,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20241119,140947,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-200,5,-2.44,114000,14,14.58,8200,8200,8000,9430,6970,8200,8142.86,0.00,0,0,8780,8490,8010,7720,7240,8635,7865,14,1230,500,5410,10,1,2892631,231,2.23,0.86,12,0.00,3585.00,9278.00,15500,20240221,-48.39,6590,20241004,21.40,15500,-48.39,20240221,6590,21.40,20241004,15500,-48.39,20240221,6590,21.40,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N diff --git a/244460/price/prices-20241101.csv b/244460/price/prices-20241101.csv index e9f3e1ed3c8d..dadb3ee4fb15 100644 --- a/244460/price/prices-20241101.csv +++ b/244460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161016,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4770,70,2,1.49,103199840,22069,59.21,4700,5040,4510,6110,3290,4700,4676.19,0.00,0,-1056,4930,4815,4635,4520,4340,4872,4577,20,1410,500,0,5,1,4029073,192,-1.11,5.85,12,0.55,-4299.00,815.00,11911,20231219,-59.95,4360,20241101,9.40,10635,-55.15,20240819,4360,9.40,20241101,5300,-10.00,20241114,421,1033.02,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241120,151030,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,-50,5,-1.06,90884020,19453,52.19,4700,5040,4510,6110,3290,4700,4671.98,0.00,0,-142,4930,4815,4635,4520,4340,4872,4577,20,1410,500,0,5,1,4029073,187,-1.08,5.71,12,0.48,-4299.00,815.00,11911,20231219,-60.96,4360,20241101,6.65,10635,-56.28,20240819,4360,6.65,20241101,5300,-12.26,20241114,421,1004.51,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241120,141031,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4555,-145,5,-3.09,86588930,18528,49.71,4700,5040,4510,6110,3290,4700,4673.41,0.00,0,237,4930,4815,4635,4520,4340,4872,4577,20,1410,500,0,5,1,4029073,184,-1.06,5.59,12,0.46,-4299.00,815.00,11911,20231219,-61.76,4360,20241101,4.47,10635,-57.17,20240819,4360,4.47,20241101,5300,-14.06,20241114,421,981.95,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241120,131033,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4600,-100,5,-2.13,71498135,15211,40.81,4700,5040,4540,6110,3290,4700,4700.42,0.00,0,-384,4930,4815,4635,4520,4340,4872,4577,20,1410,500,0,5,1,4029073,185,-1.07,5.64,12,0.38,-4299.00,815.00,11911,20231219,-61.38,4360,20241101,5.50,10635,-56.75,20240819,4360,5.50,20241101,5300,-13.21,20241114,421,992.64,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241120,121030,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4725,25,2,0.53,29523405,6182,16.59,4700,5040,4700,6110,3290,4700,4775.70,0.00,0,-666,4930,4815,4635,4520,4340,4872,4577,20,1410,500,0,5,1,4029073,190,-1.10,5.80,12,0.15,-4299.00,815.00,11911,20231219,-60.33,4360,20241101,8.37,10635,-55.57,20240819,4360,8.37,20241101,5300,-10.85,20241114,421,1022.33,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241120,111034,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4735,35,2,0.74,26930520,5635,15.12,4700,5040,4700,6110,3290,4700,4779.15,0.00,0,-610,4930,4815,4635,4520,4340,4872,4577,20,1410,500,0,5,1,4029073,191,-1.10,5.81,12,0.14,-4299.00,815.00,11911,20231219,-60.25,4360,20241101,8.60,10635,-55.48,20240819,4360,8.60,20241101,5300,-10.66,20241114,421,1024.70,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241120,101031,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4790,90,2,1.91,18317770,3818,10.24,4700,5040,4700,6110,3290,4700,4797.74,0.00,0,-610,4930,4815,4635,4520,4340,4872,4577,20,1410,500,0,5,1,4029073,193,-1.11,5.88,12,0.09,-4299.00,815.00,11911,20231219,-59.79,4360,20241101,9.86,10635,-54.96,20240819,4360,9.86,20241101,5300,-9.62,20241114,421,1037.77,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241120,091031,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4725,25,2,0.53,7908395,1631,4.38,4700,5040,4700,6110,3290,4700,4848.80,0.00,0,-50,4930,4815,4635,4520,4340,4872,4577,20,1410,500,0,5,1,4029073,190,-1.10,5.80,12,0.04,-4299.00,815.00,11911,20231219,-60.33,4360,20241101,8.37,10635,-55.57,20240819,4360,8.37,20241101,5300,-10.85,20241114,421,1022.33,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N 20241119,160933,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4700,170,2,3.75,173398735,37274,91.27,4500,4750,4455,5880,3175,4530,4652.00,0.00,0,5551,5050,4790,4620,4360,4190,4705,4275,20,1350,500,0,5,1,4029073,189,-1.09,5.77,12,0.93,-4299.00,815.00,14165,20231110,-66.82,4360,20241101,7.80,10635,-55.81,20240819,4360,7.80,20241101,5300,-11.32,20241114,421,1016.39,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N 20241119,150948,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,145,2,3.20,167669270,36050,88.27,4500,4750,4455,5880,3175,4530,4651.02,0.00,0,4914,5050,4790,4620,4360,4190,4705,4275,20,1350,500,0,5,1,4029073,188,-1.09,5.74,12,0.89,-4299.00,815.00,14165,20231110,-67.00,4360,20241101,7.22,10635,-56.04,20240819,4360,7.22,20241101,5300,-11.79,20241114,421,1010.45,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N 20241119,140947,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,145,2,3.20,157348085,33843,82.87,4500,4750,4455,5880,3175,4530,4649.35,0.00,0,4460,5050,4790,4620,4360,4190,4705,4275,20,1350,500,0,5,1,4029073,188,-1.09,5.74,12,0.84,-4299.00,815.00,14165,20231110,-67.00,4360,20241101,7.22,10635,-56.04,20240819,4360,7.22,20241101,5300,-11.79,20241114,421,1010.45,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N diff --git a/244880/price/prices-20241101.csv b/244880/price/prices-20241101.csv index 5e12c3f3cb10..4f277789110b 100644 --- a/244880/price/prices-20241101.csv +++ b/244880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161017,57,100.00,KONEX,,,N,N,N,N, ,N,1899,10,2,0.53,18990,10,37.04,1899,1899,1899,2170,1606,1889,1899.00,0.00,0,0,1889,1889,1889,1889,1889,1889,1889,25,281,500,1200,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241120,151030,57,100.00,KONEX,,,N,N,N,N, ,N,1899,10,2,0.53,18990,10,37.04,1899,1899,1899,2170,1606,1889,1899.00,0.00,0,0,1889,1889,1889,1889,1889,1889,1889,25,281,500,1200,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241120,141031,57,100.00,KONEX,,,N,N,N,N, ,N,1899,10,2,0.53,18990,10,37.04,1899,1899,1899,2170,1606,1889,1899.00,0.00,0,0,1889,1889,1889,1889,1889,1889,1889,25,281,500,1200,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241120,131034,57,100.00,KONEX,,,N,N,N,N, ,N,1899,10,2,0.53,18990,10,37.04,1899,1899,1899,2170,1606,1889,1899.00,0.00,0,0,1889,1889,1889,1889,1889,1889,1889,25,281,500,1200,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241120,121030,57,100.00,KONEX,,,N,N,N,N, ,N,1899,10,2,0.53,18990,10,37.04,1899,1899,1899,2170,1606,1889,1899.00,0.00,0,0,1889,1889,1889,1889,1889,1889,1889,25,281,500,1200,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241120,111034,57,100.00,KONEX,,,N,N,N,N, ,N,1899,10,2,0.53,1899,1,3.70,1899,1899,1899,2170,1606,1889,1899.00,0.00,0,0,1889,1889,1889,1889,1889,1889,1889,25,281,500,1200,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1600,20241118,18.69,3590,-47.10,20240329,1600,18.69,20241118,3590,-47.10,20240329,1600,18.69,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241120,101031,57,100.00,KONEX,,,N,N,N,N, ,N,1889,0,3,0.00,0,0,0.00,0,0,0,2170,1606,1889,0.00,0.00,0,0,1889,1889,1889,1889,1889,1889,1889,25,281,500,1200,1,1,5020000,95,2.57,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.38,1600,20241118,18.06,3590,-47.38,20240329,1600,18.06,20241118,3590,-47.38,20240329,1600,18.06,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241120,091031,57,100.00,KONEX,,,N,N,N,N, ,N,1889,0,3,0.00,0,0,0.00,0,0,0,2170,1606,1889,0.00,0.00,0,0,1889,1889,1889,1889,1889,1889,1889,25,281,500,1200,1,1,5020000,95,2.57,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.38,1600,20241118,18.06,3590,-47.38,20240329,1600,18.06,20241118,3590,-47.38,20240329,1600,18.06,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20241119,160933,57,100.00,KONEX,,,N,N,N,N, ,N,1889,20,2,1.07,51003,27,0.87,1889,1889,1889,2145,1589,1869,1889.00,0.00,0,0,2048,1958,1779,1689,1510,2003,1734,25,276,500,1190,1,1,5020000,95,2.57,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.38,1600,20241118,18.06,3590,-47.38,20240329,1600,18.06,20241118,3590,-47.38,20240329,1600,18.06,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20241119,150948,57,100.00,KONEX,,,N,N,N,N, ,N,1889,20,2,1.07,51003,27,0.87,1889,1889,1889,2145,1589,1869,1889.00,0.00,0,0,2048,1958,1779,1689,1510,2003,1734,25,276,500,1190,1,1,5020000,95,2.57,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.38,1600,20241118,18.06,3590,-47.38,20240329,1600,18.06,20241118,3590,-47.38,20240329,1600,18.06,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20241119,140948,57,100.00,KONEX,,,N,N,N,N, ,N,1889,20,2,1.07,51003,27,0.87,1889,1889,1889,2145,1589,1869,1889.00,0.00,0,0,2048,1958,1779,1689,1510,2003,1734,25,276,500,1190,1,1,5020000,95,2.57,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.38,1600,20241118,18.06,3590,-47.38,20240329,1600,18.06,20241118,3590,-47.38,20240329,1600,18.06,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N diff --git a/244920/price/prices-20241101.csv b/244920/price/prices-20241101.csv index 3dd6ef711007..ce2298f28952 100644 --- a/244920/price/prices-20241101.csv +++ b/244920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161017,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4480,-65,5,-1.43,80691520,18038,51.93,4530,4545,4435,5900,3185,4545,4473.42,0.77,0,-4586,4645,4595,4530,4480,4415,4562,4447,113,1355,500,3270,5,1,22607693,1013,9.93,0.67,12,0.08,451.00,6651.00,4750,20241112,-5.68,3535,20240805,26.73,4750,-5.68,20241112,3535,26.73,20240805,4750,-5.68,20241112,3535,26.73,20240805,1.41,N,244920,500,113 억,,173983,N,N,120,N,00,N +20241120,151030,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4480,-65,5,-1.43,79609770,17796,51.23,4530,4545,4435,5900,3185,4545,4473.46,0.77,0,-4541,4645,4595,4530,4480,4415,4562,4447,113,1355,500,3270,5,1,22607693,1013,9.93,0.67,12,0.08,451.00,6651.00,4750,20241112,-5.68,3535,20240805,26.73,4750,-5.68,20241112,3535,26.73,20240805,4750,-5.68,20241112,3535,26.73,20240805,1.41,N,244920,500,113 억,,173983,N,N,29,N,00,N +20241120,141031,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4455,-90,5,-1.98,61531875,13779,39.67,4530,4545,4435,5900,3185,4545,4465.63,0.77,0,-2576,4645,4595,4530,4480,4415,4562,4447,113,1355,500,3270,5,1,22607693,1007,9.88,0.67,12,0.06,451.00,6651.00,4750,20241112,-6.21,3535,20240805,26.03,4750,-6.21,20241112,3535,26.03,20240805,4750,-6.21,20241112,3535,26.03,20240805,1.41,N,244920,500,113 억,,173983,N,N,29,N,00,N +20241120,131034,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4480,-65,5,-1.43,47374445,10605,30.53,4530,4545,4435,5900,3185,4545,4467.18,0.77,0,-2085,4645,4595,4530,4480,4415,4562,4447,113,1355,500,3270,5,1,22607693,1013,9.93,0.67,12,0.05,451.00,6651.00,4750,20241112,-5.68,3535,20240805,26.73,4750,-5.68,20241112,3535,26.73,20240805,4750,-5.68,20241112,3535,26.73,20240805,1.41,N,244920,500,113 억,,173983,N,N,29,N,00,N +20241120,121031,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4475,-70,5,-1.54,44016705,9854,28.37,4530,4545,4435,5900,3185,4545,4466.89,0.77,0,-1941,4645,4595,4530,4480,4415,4562,4447,113,1355,500,3270,5,1,22607693,1012,9.92,0.67,12,0.04,451.00,6651.00,4750,20241112,-5.79,3535,20240805,26.59,4750,-5.79,20241112,3535,26.59,20240805,4750,-5.79,20241112,3535,26.59,20240805,1.41,N,244920,500,113 억,,173983,N,N,29,N,00,N +20241120,111035,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4475,-70,5,-1.54,17396305,3880,11.17,4530,4545,4455,5900,3185,4545,4483.58,0.77,0,-1744,4645,4595,4530,4480,4415,4562,4447,113,1355,500,3270,5,1,22607693,1012,9.92,0.67,12,0.02,451.00,6651.00,4750,20241112,-5.79,3535,20240805,26.59,4750,-5.79,20241112,3535,26.59,20240805,4750,-5.79,20241112,3535,26.59,20240805,1.41,N,244920,500,113 억,,173983,N,N,29,N,00,N +20241120,101031,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4460,-85,5,-1.87,9059540,2016,5.80,4530,4545,4460,5900,3185,4545,4493.82,0.77,0,-1228,4645,4595,4530,4480,4415,4562,4447,113,1355,500,3270,5,1,22607693,1008,9.89,0.67,12,0.01,451.00,6651.00,4750,20241112,-6.11,3535,20240805,26.17,4750,-6.11,20241112,3535,26.17,20240805,4750,-6.11,20241112,3535,26.17,20240805,1.41,N,244920,500,113 억,,173983,N,N,29,N,00,N +20241120,091031,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4530,-15,5,-0.33,1903790,421,1.21,4530,4545,4480,5900,3185,4545,4522.07,0.77,0,-99,4645,4595,4530,4480,4415,4562,4447,113,1355,500,3270,5,1,22607693,1024,10.04,0.68,12,0.00,451.00,6651.00,4750,20241112,-4.63,3535,20240805,28.15,4750,-4.63,20241112,3535,28.15,20240805,4750,-4.63,20241112,3535,28.15,20240805,1.41,N,244920,500,113 억,,173983,N,N,29,N,00,N 20241119,160934,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4545,15,2,0.33,156134445,34726,91.25,4560,4580,4465,5880,3175,4530,4496.18,0.78,0,-3881,4776,4652,4556,4432,4336,4605,4385,113,1350,500,3260,5,1,22607693,1028,10.08,0.68,12,0.15,451.00,6651.00,4750,20241112,-4.32,3535,20240805,28.57,4750,-4.32,20241112,3535,28.57,20240805,4750,-4.32,20241112,3535,28.57,20240805,1.37,N,244920,500,113 억,,176219,N,N,29,N,00,N 20241119,150949,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4495,-35,5,-0.77,154289280,34320,90.18,4560,4580,4465,5880,3175,4530,4495.61,0.78,0,-3514,4776,4652,4556,4432,4336,4605,4385,113,1350,500,3260,5,1,22607693,1016,9.97,0.68,12,0.15,451.00,6651.00,4750,20241112,-5.37,3535,20240805,27.16,4750,-5.37,20241112,3535,27.16,20240805,4750,-5.37,20241112,3535,27.16,20240805,1.37,N,244920,500,113 억,,176219,N,N,4,N,00,N 20241119,140948,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4510,-20,5,-0.44,131795520,29333,77.08,4560,4580,4465,5880,3175,4530,4493.08,0.78,0,-3322,4776,4652,4556,4432,4336,4605,4385,113,1350,500,3260,5,1,22607693,1020,10.00,0.68,12,0.13,451.00,6651.00,4750,20241112,-5.05,3535,20240805,27.58,4750,-5.05,20241112,3535,27.58,20240805,4750,-5.05,20241112,3535,27.58,20240805,1.37,N,244920,500,113 억,,176219,N,N,4,N,00,N diff --git a/245450/price/prices-20241101.csv b/245450/price/prices-20241101.csv index a8535896d9a3..b4241b125b92 100644 --- a/245450/price/prices-20241101.csv +++ b/245450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161017,57,100.00,KONEX,,,N,N,N,N, ,N,1350,50,2,3.85,115840,92,255.56,1390,1390,1110,1495,1105,1300,1259.13,0.00,0,0,1565,1432,1366,1233,1167,1399,1200,8,195,500,800,1,1,1579960,21,6.55,0.95,12,0.01,206.00,1423.00,1870,20240613,-27.81,1020,20240222,32.35,1870,-27.81,20240613,1020,32.35,20240222,1870,-27.81,20240613,1020,32.35,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241120,151030,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,39090,33,91.67,1390,1390,1110,1495,1105,1300,1184.55,0.00,0,0,1565,1432,1366,1233,1167,1399,1200,8,195,500,800,1,1,1579960,21,6.31,0.91,12,0.00,206.00,1423.00,1870,20240613,-30.48,1020,20240222,27.45,1870,-30.48,20240613,1020,27.45,20240222,1870,-30.48,20240613,1020,27.45,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241120,141032,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,25790,22,61.11,1390,1390,1110,1495,1105,1300,1172.27,0.00,0,0,1565,1432,1366,1233,1167,1399,1200,8,195,500,800,1,1,1579960,21,6.31,0.91,12,0.00,206.00,1423.00,1870,20240613,-30.48,1020,20240222,27.45,1870,-30.48,20240613,1020,27.45,20240222,1870,-30.48,20240613,1020,27.45,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241120,131034,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,25790,22,61.11,1390,1390,1110,1495,1105,1300,1172.27,0.00,0,0,1565,1432,1366,1233,1167,1399,1200,8,195,500,800,1,1,1579960,21,6.31,0.91,12,0.00,206.00,1423.00,1870,20240613,-30.48,1020,20240222,27.45,1870,-30.48,20240613,1020,27.45,20240222,1870,-30.48,20240613,1020,27.45,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241120,121031,57,100.00,KONEX,,,N,N,N,N, ,N,1110,-190,5,-14.62,24490,21,58.33,1390,1390,1110,1495,1105,1300,1166.19,0.00,0,0,1565,1432,1366,1233,1167,1399,1200,8,195,500,800,1,1,1579960,18,5.39,0.78,12,0.00,206.00,1423.00,1870,20240613,-40.64,1020,20240222,8.82,1870,-40.64,20240613,1020,8.82,20240222,1870,-40.64,20240613,1020,8.82,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241120,111035,57,100.00,KONEX,,,N,N,N,N, ,N,1390,90,2,6.92,1390,1,2.78,1390,1390,1390,1495,1105,1300,1390.00,0.00,0,0,1565,1432,1366,1233,1167,1399,1200,8,195,500,800,1,1,1579960,22,6.75,0.98,12,0.00,206.00,1423.00,1870,20240613,-25.67,1020,20240222,36.27,1870,-25.67,20240613,1020,36.27,20240222,1870,-25.67,20240613,1020,36.27,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241120,101031,57,100.00,KONEX,,,N,N,N,N, ,N,1390,90,2,6.92,1390,1,2.78,1390,1390,1390,1495,1105,1300,1390.00,0.00,0,0,1565,1432,1366,1233,1167,1399,1200,8,195,500,800,1,1,1579960,22,6.75,0.98,12,0.00,206.00,1423.00,1870,20240613,-25.67,1020,20240222,36.27,1870,-25.67,20240613,1020,36.27,20240222,1870,-25.67,20240613,1020,36.27,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241120,091032,57,100.00,KONEX,,,N,N,N,N, ,N,1390,90,2,6.92,1390,1,2.78,1390,1390,1390,1495,1105,1300,1390.00,0.00,0,0,1565,1432,1366,1233,1167,1399,1200,8,195,500,800,1,1,1579960,22,6.75,0.98,12,0.00,206.00,1423.00,1870,20240613,-25.67,1020,20240222,36.27,1870,-25.67,20240613,1020,36.27,20240222,1870,-25.67,20240613,1020,36.27,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20241119,160934,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-100,5,-7.14,48749,36,116.13,1400,1499,1300,1610,1190,1400,1354.14,0.00,0,0,1566,1482,1316,1232,1066,1525,1275,8,210,500,860,1,1,1579960,21,6.31,0.91,12,0.00,206.00,1423.00,1942,20231110,-33.06,1020,20240222,27.45,1870,-30.48,20240613,1020,27.45,20240222,1870,-30.48,20240613,1020,27.45,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20241119,150949,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-50,5,-3.57,35749,26,83.87,1400,1499,1350,1610,1190,1400,1374.96,0.00,0,0,1566,1482,1316,1232,1066,1525,1275,8,210,500,860,1,1,1579960,21,6.55,0.95,12,0.00,206.00,1423.00,1942,20231110,-30.48,1020,20240222,32.35,1870,-27.81,20240613,1020,32.35,20240222,1870,-27.81,20240613,1020,32.35,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20241119,140948,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-50,5,-3.57,35749,26,83.87,1400,1499,1350,1610,1190,1400,1374.96,0.00,0,0,1566,1482,1316,1232,1066,1525,1275,8,210,500,860,1,1,1579960,21,6.55,0.95,12,0.00,206.00,1423.00,1942,20231110,-30.48,1020,20240222,32.35,1870,-27.81,20240613,1020,32.35,20240222,1870,-27.81,20240613,1020,32.35,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N diff --git a/245620/price/prices-20241101.csv b/245620/price/prices-20241101.csv index 39b2e6aeaeea..f271e1c96210 100644 --- a/245620/price/prices-20241101.csv +++ b/245620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161018,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241120,151031,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241120,141032,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241120,131035,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241120,121031,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241120,111035,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241120,101032,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241120,091032,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20241119,160934,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20241119,150949,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20241119,140948,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N diff --git a/246250/price/prices-20241101.csv b/246250/price/prices-20241101.csv index 5088b3529968..14026792a7b0 100644 --- a/246250/price/prices-20241101.csv +++ b/246250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-5,5,-0.23,115610360,53205,64.97,2195,2235,2150,2865,1545,2205,2172.92,1.98,0,-1904,2345,2275,2230,2160,2115,2252,2137,77,660,500,1320,5,1,15348206,338,21.57,2.51,12,0.35,102.00,877.00,5430,20240812,-59.48,1977,20231113,11.28,5430,-59.48,20240812,2065,6.54,20241115,6500,-66.15,20240103,2065,6.54,20241115,2.92,N,246250,500,76 억,,304492,N,N,0,N,00,N +20241120,151031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,-15,5,-0.68,98075265,45181,55.18,2195,2235,2150,2865,1545,2205,2170.72,1.98,0,-787,2345,2275,2230,2160,2115,2252,2137,77,660,500,1320,5,1,15348206,336,21.47,2.50,12,0.29,102.00,877.00,5430,20240812,-59.67,1977,20231113,10.77,5430,-59.67,20240812,2065,6.05,20241115,6500,-66.31,20240103,2065,6.05,20241115,2.92,N,246250,500,76 억,,304492,N,N,0,N,00,N +20241120,141032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,83405265,38444,46.95,2195,2235,2150,2865,1545,2205,2169.53,1.98,0,445,2345,2275,2230,2160,2115,2252,2137,77,660,500,1320,5,1,15348206,338,21.62,2.51,12,0.25,102.00,877.00,5430,20240812,-59.39,1977,20231113,11.53,5430,-59.39,20240812,2065,6.78,20241115,6500,-66.08,20240103,2065,6.78,20241115,2.92,N,246250,500,76 억,,304492,N,N,0,N,00,N +20241120,131035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-10,5,-0.45,78759635,36336,44.37,2195,2235,2150,2865,1545,2205,2167.54,1.98,0,1725,2345,2275,2230,2160,2115,2252,2137,77,660,500,1320,5,1,15348206,337,21.52,2.50,12,0.24,102.00,877.00,5430,20240812,-59.58,1977,20231113,11.03,5430,-59.58,20240812,2065,6.30,20241115,6500,-66.23,20240103,2065,6.30,20241115,2.92,N,246250,500,76 억,,304492,N,N,0,N,00,N +20241120,121032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,-40,5,-1.81,52394500,24192,29.54,2195,2205,2150,2865,1545,2205,2165.78,1.98,0,-4333,2345,2275,2230,2160,2115,2252,2137,77,660,500,1320,5,1,15348206,332,21.23,2.47,12,0.16,102.00,877.00,5430,20240812,-60.13,1977,20231113,9.51,5430,-60.13,20240812,2065,4.84,20241115,6500,-66.69,20240103,2065,4.84,20241115,2.92,N,246250,500,76 억,,304492,N,N,0,N,00,N +20241120,111035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-45,5,-2.04,49929715,23052,28.15,2195,2205,2150,2865,1545,2205,2165.96,1.98,0,-4170,2345,2275,2230,2160,2115,2252,2137,77,660,500,1320,5,1,15348206,332,21.18,2.46,12,0.15,102.00,877.00,5430,20240812,-60.22,1977,20231113,9.26,5430,-60.22,20240812,2065,4.60,20241115,6500,-66.77,20240103,2065,4.60,20241115,2.92,N,246250,500,76 억,,304492,N,N,0,N,00,N +20241120,101032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,-40,5,-1.81,28405495,13101,16.00,2195,2205,2160,2865,1545,2205,2168.19,1.98,0,-5888,2345,2275,2230,2160,2115,2252,2137,77,660,500,1320,5,1,15348206,332,21.23,2.47,12,0.09,102.00,877.00,5430,20240812,-60.13,1977,20231113,9.51,5430,-60.13,20240812,2065,4.84,20241115,6500,-66.69,20240103,2065,4.84,20241115,2.92,N,246250,500,76 억,,304492,N,N,0,N,00,N +20241120,091032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-5,5,-0.23,3236970,1477,1.80,2195,2205,2185,2865,1545,2205,2191.58,1.98,0,428,2345,2275,2230,2160,2115,2252,2137,77,660,500,1320,5,1,15348206,338,21.57,2.51,12,0.01,102.00,877.00,5430,20240812,-59.48,1977,20231113,11.28,5430,-59.48,20240812,2065,6.54,20241115,6500,-66.15,20240103,2065,6.54,20241115,2.92,N,246250,500,76 억,,304492,N,N,0,N,00,N 20241119,160934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,-35,5,-1.56,178023690,80524,63.57,2235,2300,2185,2910,1570,2240,2210.82,2.07,0,-13444,2396,2317,2276,2197,2156,2297,2177,77,670,500,1340,5,1,15348206,338,21.62,2.51,12,0.52,102.00,877.00,5430,20240812,-59.39,1977,20231113,11.53,5430,-59.39,20240812,2065,6.78,20241115,6500,-66.08,20240103,2065,6.78,20241115,2.78,N,246250,500,76 억,,317936,N,N,0,N,00,N 20241119,150949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,-25,5,-1.12,154987165,70037,55.29,2235,2300,2185,2910,1570,2240,2212.93,2.07,0,-10180,2396,2317,2276,2197,2156,2297,2177,77,670,500,1340,5,1,15348206,340,21.72,2.53,12,0.46,102.00,877.00,5430,20240812,-59.21,1977,20231113,12.04,5430,-59.21,20240812,2065,7.26,20241115,6500,-65.92,20240103,2065,7.26,20241115,2.78,N,246250,500,76 억,,317936,N,N,0,N,00,N 20241119,140949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-40,5,-1.79,125028760,56403,44.53,2235,2300,2190,2910,1570,2240,2216.70,2.07,0,-10584,2396,2317,2276,2197,2156,2297,2177,77,670,500,1340,5,1,15348206,338,21.57,2.51,12,0.37,102.00,877.00,5430,20240812,-59.48,1977,20231113,11.28,5430,-59.48,20240812,2065,6.54,20241115,6500,-66.15,20240103,2065,6.54,20241115,2.78,N,246250,500,76 억,,317936,N,N,0,N,00,N diff --git a/246690/price/prices-20241101.csv b/246690/price/prices-20241101.csv index a5124add64c7..0bd0bf87c367 100644 --- a/246690/price/prices-20241101.csv +++ b/246690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,869,-3,5,-0.34,54649032,62578,222.25,874,885,868,1133,611,872,873.29,0.33,0,-1167,888,880,870,862,852,884,866,207,261,500,590,1,1,41477862,360,3.42,0.43,12,0.15,254.00,2024.00,1540,20240111,-43.57,825,20241115,5.33,1540,-43.57,20240111,825,5.33,20241115,1540,-43.57,20240111,825,5.33,20241115,1.02,N,246690,500,207 억,,137900,N,N,0,N,00,N +20241120,151031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,869,-3,5,-0.34,53126661,60826,216.03,874,885,868,1133,611,872,873.42,0.33,0,-1159,888,880,870,862,852,884,866,207,261,500,590,1,1,41477862,360,3.42,0.43,12,0.15,254.00,2024.00,1540,20240111,-43.57,825,20241115,5.33,1540,-43.57,20240111,825,5.33,20241115,1540,-43.57,20240111,825,5.33,20241115,1.02,N,246690,500,207 억,,137900,N,N,0,N,00,N +20241120,141032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,869,-3,5,-0.34,52865986,60526,214.97,874,885,868,1133,611,872,873.44,0.33,0,-1159,888,880,870,862,852,884,866,207,261,500,590,1,1,41477862,360,3.42,0.43,12,0.15,254.00,2024.00,1540,20240111,-43.57,825,20241115,5.33,1540,-43.57,20240111,825,5.33,20241115,1540,-43.57,20240111,825,5.33,20241115,1.02,N,246690,500,207 억,,137900,N,N,0,N,00,N +20241120,131035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,871,-1,5,-0.11,42044550,48072,170.73,874,885,870,1133,611,872,874.62,0.33,0,-1159,888,880,870,862,852,884,866,207,261,500,590,1,1,41477862,361,3.43,0.43,12,0.12,254.00,2024.00,1540,20240111,-43.44,825,20241115,5.58,1540,-43.44,20240111,825,5.58,20241115,1540,-43.44,20240111,825,5.58,20241115,1.02,N,246690,500,207 억,,137900,N,N,0,N,00,N +20241120,121032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,877,5,2,0.57,30620651,34962,124.17,874,885,872,1133,611,872,875.83,0.33,0,-1277,888,880,870,862,852,884,866,207,261,500,590,1,1,41477862,364,3.45,0.43,12,0.08,254.00,2024.00,1540,20240111,-43.05,825,20241115,6.30,1540,-43.05,20240111,825,6.30,20241115,1540,-43.05,20240111,825,6.30,20241115,1.02,N,246690,500,207 억,,137900,N,N,0,N,00,N +20241120,111036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,875,3,2,0.34,23599760,26930,95.65,874,885,873,1133,611,872,876.34,0.33,0,-1277,888,880,870,862,852,884,866,207,261,500,590,1,1,41477862,363,3.44,0.43,12,0.06,254.00,2024.00,1540,20240111,-43.18,825,20241115,6.06,1540,-43.18,20240111,825,6.06,20241115,1540,-43.18,20240111,825,6.06,20241115,1.02,N,246690,500,207 억,,137900,N,N,0,N,00,N +20241120,101032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,874,2,2,0.23,20865870,23802,84.54,874,885,874,1133,611,872,876.64,0.33,0,-1247,888,880,870,862,852,884,866,207,261,500,590,1,1,41477862,363,3.44,0.43,12,0.06,254.00,2024.00,1540,20240111,-43.25,825,20241115,5.94,1540,-43.25,20240111,825,5.94,20241115,1540,-43.25,20240111,825,5.94,20241115,1.02,N,246690,500,207 억,,137900,N,N,0,N,00,N +20241120,091032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,885,13,2,1.49,1971156,2236,7.94,874,885,874,1133,611,872,881.55,0.33,0,-583,888,880,870,862,852,884,866,207,261,500,590,1,1,41477862,367,3.48,0.44,12,0.01,254.00,2024.00,1540,20240111,-42.53,825,20241115,7.27,1540,-42.53,20240111,825,7.27,20241115,1540,-42.53,20240111,825,7.27,20241115,1.02,N,246690,500,207 억,,137900,N,N,0,N,00,N 20241119,160935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,872,3,2,0.35,23775238,27319,65.97,869,878,860,1129,609,869,870.28,0.33,0,2695,888,878,869,859,850,883,864,207,260,500,590,1,1,41477862,362,3.43,0.43,12,0.07,254.00,2024.00,1540,20240111,-43.38,825,20241115,5.70,1540,-43.38,20240111,825,5.70,20241115,1540,-43.38,20240111,825,5.70,20241115,0.91,N,246690,500,207 억,,135205,N,N,0,N,00,N 20241119,150950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,872,3,2,0.35,22497554,25853,62.43,869,878,860,1129,609,869,870.21,0.33,0,2016,888,878,869,859,850,883,864,207,260,500,590,1,1,41477862,362,3.43,0.43,12,0.06,254.00,2024.00,1540,20240111,-43.38,825,20241115,5.70,1540,-43.38,20240111,825,5.70,20241115,1540,-43.38,20240111,825,5.70,20241115,0.91,N,246690,500,207 억,,135205,N,N,0,N,00,N 20241119,140949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,875,6,2,0.69,17278833,19862,47.96,869,878,860,1129,609,869,869.94,0.33,0,839,888,878,869,859,850,883,864,207,260,500,590,1,1,41477862,363,3.44,0.43,12,0.05,254.00,2024.00,1540,20240111,-43.18,825,20241115,6.06,1540,-43.18,20240111,825,6.06,20241115,1540,-43.18,20240111,825,6.06,20241115,0.91,N,246690,500,207 억,,135205,N,N,0,N,00,N diff --git a/246710/price/prices-20241101.csv b/246710/price/prices-20241101.csv index 9d3a3773b3f5..684b675209bd 100644 --- a/246710/price/prices-20241101.csv +++ b/246710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5930,-20,5,-0.34,77914790,13218,112.70,6030,6030,5850,7730,4170,5950,5894.59,2.73,0,-2979,6296,6122,5996,5822,5696,6210,5910,108,1780,500,4040,10,1,21546828,1278,-9.37,4.09,12,0.06,-633.00,1449.00,11100,20240115,-46.58,5190,20240805,14.26,11100,-46.58,20240115,5190,14.26,20240805,11100,-46.58,20240115,5190,14.26,20240805,0.02,N,246710,500,107 억,,589212,N,N,0,N,00,N +20241120,151031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,-60,5,-1.01,76750480,13021,111.02,6030,6030,5850,7730,4170,5950,5894.36,2.73,0,-2959,6296,6122,5996,5822,5696,6210,5910,108,1780,500,4040,10,1,21546828,1269,-9.30,4.06,12,0.06,-633.00,1449.00,11100,20240115,-46.94,5190,20240805,13.49,11100,-46.94,20240115,5190,13.49,20240805,11100,-46.94,20240115,5190,13.49,20240805,0.02,N,246710,500,107 억,,589212,N,N,0,N,00,N +20241120,141033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5960,10,2,0.17,66387140,11265,96.05,6030,6030,5850,7730,4170,5950,5893.22,2.73,0,-1464,6296,6122,5996,5822,5696,6210,5910,108,1780,500,4040,10,1,21546828,1284,-9.42,4.11,12,0.05,-633.00,1449.00,11100,20240115,-46.31,5190,20240805,14.84,11100,-46.31,20240115,5190,14.84,20240805,11100,-46.31,20240115,5190,14.84,20240805,0.02,N,246710,500,107 억,,589212,N,N,0,N,00,N +20241120,131035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5920,-30,5,-0.50,60613590,10294,87.77,6030,6030,5850,7730,4170,5950,5888.24,2.73,0,-1005,6296,6122,5996,5822,5696,6210,5910,108,1780,500,4040,10,1,21546828,1276,-9.35,4.09,12,0.05,-633.00,1449.00,11100,20240115,-46.67,5190,20240805,14.07,11100,-46.67,20240115,5190,14.07,20240805,11100,-46.67,20240115,5190,14.07,20240805,0.02,N,246710,500,107 억,,589212,N,N,0,N,00,N +20241120,121032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,-60,5,-1.01,57102800,9701,82.72,6030,6030,5850,7730,4170,5950,5886.28,2.73,0,-640,6296,6122,5996,5822,5696,6210,5910,108,1780,500,4040,10,1,21546828,1269,-9.30,4.06,12,0.05,-633.00,1449.00,11100,20240115,-46.94,5190,20240805,13.49,11100,-46.94,20240115,5190,13.49,20240805,11100,-46.94,20240115,5190,13.49,20240805,0.02,N,246710,500,107 억,,589212,N,N,0,N,00,N +20241120,111036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,-60,5,-1.01,51959090,8825,75.25,6030,6030,5850,7730,4170,5950,5887.72,2.73,0,-640,6296,6122,5996,5822,5696,6210,5910,108,1780,500,4040,10,1,21546828,1269,-9.30,4.06,12,0.04,-633.00,1449.00,11100,20240115,-46.94,5190,20240805,13.49,11100,-46.94,20240115,5190,13.49,20240805,11100,-46.94,20240115,5190,13.49,20240805,0.02,N,246710,500,107 억,,589212,N,N,0,N,00,N +20241120,101033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,-100,5,-1.68,35193570,5967,50.88,6030,6030,5850,7730,4170,5950,5898.03,2.73,0,-726,6296,6122,5996,5822,5696,6210,5910,108,1780,500,4040,10,1,21546828,1260,-9.24,4.04,12,0.03,-633.00,1449.00,11100,20240115,-47.30,5190,20240805,12.72,11100,-47.30,20240115,5190,12.72,20240805,11100,-47.30,20240115,5190,12.72,20240805,0.02,N,246710,500,107 억,,589212,N,N,0,N,00,N +20241120,091033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,20,2,0.34,2352340,392,3.34,6030,6030,5950,7730,4170,5950,6000.87,2.73,0,-391,6296,6122,5996,5822,5696,6210,5910,108,1780,500,4040,10,1,21546828,1286,-9.43,4.12,12,0.00,-633.00,1449.00,11100,20240115,-46.22,5190,20240805,15.03,11100,-46.22,20240115,5190,15.03,20240805,11100,-46.22,20240115,5190,15.03,20240805,0.02,N,246710,500,107 억,,589212,N,N,0,N,00,N 20241119,160935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5950,30,2,0.51,69120240,11728,84.47,5920,6170,5870,7690,4150,5920,5893.61,2.73,0,229,6066,5992,5906,5832,5746,6030,5870,108,1770,500,4020,10,1,21546828,1282,-9.40,4.11,12,0.05,-633.00,1449.00,11100,20240115,-46.40,5190,20240805,14.64,11100,-46.40,20240115,5190,14.64,20240805,11100,-46.40,20240115,5190,14.64,20240805,0.02,N,246710,500,107 억,,588947,N,N,0,N,00,N 20241119,150950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5940,20,2,0.34,68435990,11613,83.64,5920,6170,5870,7690,4150,5920,5893.05,2.73,0,231,6066,5992,5906,5832,5746,6030,5870,108,1770,500,4020,10,1,21546828,1280,-9.38,4.10,12,0.05,-633.00,1449.00,11100,20240115,-46.49,5190,20240805,14.45,11100,-46.49,20240115,5190,14.45,20240805,11100,-46.49,20240115,5190,14.45,20240805,0.02,N,246710,500,107 억,,588947,N,N,0,N,00,N 20241119,140949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5930,10,2,0.17,66164860,11230,80.88,5920,6170,5870,7690,4150,5920,5891.80,2.73,0,244,6066,5992,5906,5832,5746,6030,5870,108,1770,500,4020,10,1,21546828,1278,-9.37,4.09,12,0.05,-633.00,1449.00,11100,20240115,-46.58,5190,20240805,14.26,11100,-46.58,20240115,5190,14.26,20240805,11100,-46.58,20240115,5190,14.26,20240805,0.02,N,246710,500,107 억,,588947,N,N,0,N,00,N diff --git a/246720/price/prices-20241101.csv b/246720/price/prices-20241101.csv index 0665aee92794..f0bb7d3e3630 100644 --- a/246720/price/prices-20241101.csv +++ b/246720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4905,-20,5,-0.41,27304400,5588,79.33,4880,4945,4810,6400,3450,4925,4886.26,0.43,0,-657,5031,4977,4876,4822,4721,5005,4850,68,1475,500,3250,5,1,13567300,665,-22.60,10.48,12,0.04,-217.00,468.00,10550,20231204,-53.51,3910,20241030,25.45,7520,-34.77,20240312,3910,25.45,20241030,10550,-53.51,20231204,3910,25.45,20241030,0.32,N,246720,500,67 억,,57878,N,N,0,N,00,N +20241120,151032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4890,-35,5,-0.71,16319285,3332,47.30,4880,4945,4845,6400,3450,4925,4897.74,0.43,0,-396,5031,4977,4876,4822,4721,5005,4850,68,1475,500,3250,5,1,13567300,663,-22.53,10.45,12,0.02,-217.00,468.00,10550,20231204,-53.65,3910,20241030,25.06,7520,-34.97,20240312,3910,25.06,20241030,10550,-53.65,20231204,3910,25.06,20241030,0.32,N,246720,500,67 억,,57878,N,N,0,N,00,N +20241120,141033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4890,-35,5,-0.71,10797105,2205,31.30,4880,4945,4845,6400,3450,4925,4896.65,0.43,0,-337,5031,4977,4876,4822,4721,5005,4850,68,1475,500,3250,5,1,13567300,663,-22.53,10.45,12,0.02,-217.00,468.00,10550,20231204,-53.65,3910,20241030,25.06,7520,-34.97,20240312,3910,25.06,20241030,10550,-53.65,20231204,3910,25.06,20241030,0.32,N,246720,500,67 억,,57878,N,N,0,N,00,N +20241120,131036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,15,2,0.30,10237560,2091,29.68,4880,4945,4845,6400,3450,4925,4896.01,0.43,0,-294,5031,4977,4876,4822,4721,5005,4850,68,1475,500,3250,5,1,13567300,670,-22.76,10.56,12,0.02,-217.00,468.00,10550,20231204,-53.18,3910,20241030,26.34,7520,-34.31,20240312,3910,26.34,20241030,10550,-53.18,20231204,3910,26.34,20241030,0.32,N,246720,500,67 억,,57878,N,N,0,N,00,N +20241120,121032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,15,2,0.30,8026345,1640,23.28,4880,4945,4845,6400,3450,4925,4894.11,0.43,0,-94,5031,4977,4876,4822,4721,5005,4850,68,1475,500,3250,5,1,13567300,670,-22.76,10.56,12,0.01,-217.00,468.00,10550,20231204,-53.18,3910,20241030,26.34,7520,-34.31,20240312,3910,26.34,20241030,10550,-53.18,20231204,3910,26.34,20241030,0.32,N,246720,500,67 억,,57878,N,N,0,N,00,N +20241120,111036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4920,-5,5,-0.10,6851670,1401,19.89,4880,4925,4845,6400,3450,4925,4890.56,0.43,0,-104,5031,4977,4876,4822,4721,5005,4850,68,1475,500,3250,5,1,13567300,668,-22.67,10.51,12,0.01,-217.00,468.00,10550,20231204,-53.36,3910,20241030,25.83,7520,-34.57,20240312,3910,25.83,20241030,10550,-53.36,20231204,3910,25.83,20241030,0.32,N,246720,500,67 억,,57878,N,N,0,N,00,N +20241120,101033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-25,5,-0.51,3929620,803,11.40,4880,4920,4865,6400,3450,4925,4893.67,0.43,0,21,5031,4977,4876,4822,4721,5005,4850,68,1475,500,3250,5,1,13567300,665,-22.58,10.47,12,0.01,-217.00,468.00,10550,20231204,-53.55,3910,20241030,25.32,7520,-34.84,20240312,3910,25.32,20241030,10550,-53.55,20231204,3910,25.32,20241030,0.32,N,246720,500,67 억,,57878,N,N,0,N,00,N +20241120,091033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4920,-5,5,-0.10,215150,44,0.62,4880,4920,4875,6400,3450,4925,4889.77,0.43,0,-30,5031,4977,4876,4822,4721,5005,4850,68,1475,500,3250,5,1,13567300,668,-22.67,10.51,12,0.00,-217.00,468.00,10550,20231204,-53.36,3910,20241030,25.83,7520,-34.57,20240312,3910,25.83,20241030,10550,-53.36,20231204,3910,25.83,20241030,0.32,N,246720,500,67 억,,57878,N,N,0,N,00,N 20241119,160935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4925,110,2,2.28,34221560,7041,82.73,4890,4930,4775,6250,3375,4815,4858.87,0.43,0,-432,4988,4901,4803,4716,4618,4852,4667,68,1435,500,3170,5,1,13567300,668,-22.70,10.52,12,0.05,-217.00,468.00,10550,20231204,-53.32,3910,20241030,25.96,7520,-34.51,20240312,3910,25.96,20241030,10550,-53.32,20231204,3910,25.96,20241030,0.32,N,246720,500,67 억,,58310,N,N,0,N,00,N 20241119,150950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4930,115,2,2.39,32861955,6765,79.49,4890,4930,4775,6250,3375,4815,4857.64,0.43,0,-432,4988,4901,4803,4716,4618,4852,4667,68,1435,500,3170,5,1,13567300,669,-22.72,10.53,12,0.05,-217.00,468.00,10550,20231204,-53.27,3910,20241030,26.09,7520,-34.44,20240312,3910,26.09,20241030,10550,-53.27,20231204,3910,26.09,20241030,0.32,N,246720,500,67 억,,58310,N,N,0,N,00,N 20241119,140949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,85,2,1.77,26978815,5563,65.36,4890,4900,4775,6250,3375,4815,4849.69,0.43,0,-223,4988,4901,4803,4716,4618,4852,4667,68,1435,500,3170,5,1,13567300,665,-22.58,10.47,12,0.04,-217.00,468.00,10550,20231204,-53.55,3910,20241030,25.32,7520,-34.84,20240312,3910,25.32,20241030,10550,-53.55,20231204,3910,25.32,20241030,0.32,N,246720,500,67 억,,58310,N,N,0,N,00,N diff --git a/246960/price/prices-20241101.csv b/246960/price/prices-20241101.csv index 7f9152ce6aa6..d36202e99dc7 100644 --- a/246960/price/prices-20241101.csv +++ b/246960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8300,-110,5,-1.31,23919910,2866,86.20,8370,8410,8300,10930,5890,8410,8346.10,0.60,0,-430,8630,8520,8300,8190,7970,8575,8245,36,2520,500,5880,10,1,7283401,605,-10.49,3.20,12,0.04,-791.00,2597.00,11850,20240529,-29.96,7600,20240122,9.21,11850,-29.96,20240529,7600,9.21,20240122,11850,-29.96,20240529,7600,9.21,20240122,0.44,N,246960,500,36 억,,43913,N,N,0,N,00,N +20241120,151032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8350,-60,5,-0.71,22317030,2673,80.39,8370,8410,8310,10930,5890,8410,8349.06,0.60,0,-275,8630,8520,8300,8190,7970,8575,8245,36,2520,500,5880,10,1,7283401,608,-10.56,3.22,12,0.04,-791.00,2597.00,11850,20240529,-29.54,7600,20240122,9.87,11850,-29.54,20240529,7600,9.87,20240122,11850,-29.54,20240529,7600,9.87,20240122,0.44,N,246960,500,36 억,,43913,N,N,0,N,00,N +20241120,141033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8320,-90,5,-1.07,19967190,2391,71.91,8370,8410,8310,10930,5890,8410,8350.98,0.60,0,-212,8630,8520,8300,8190,7970,8575,8245,36,2520,500,5880,10,1,7283401,606,-10.52,3.20,12,0.03,-791.00,2597.00,11850,20240529,-29.79,7600,20240122,9.47,11850,-29.79,20240529,7600,9.47,20240122,11850,-29.79,20240529,7600,9.47,20240122,0.44,N,246960,500,36 억,,43913,N,N,0,N,00,N +20241120,131036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8370,-40,5,-0.48,18326980,2194,65.98,8370,8410,8310,10930,5890,8410,8353.23,0.60,0,-223,8630,8520,8300,8190,7970,8575,8245,36,2520,500,5880,10,1,7283401,610,-10.58,3.22,12,0.03,-791.00,2597.00,11850,20240529,-29.37,7600,20240122,10.13,11850,-29.37,20240529,7600,10.13,20240122,11850,-29.37,20240529,7600,10.13,20240122,0.44,N,246960,500,36 억,,43913,N,N,0,N,00,N +20241120,121033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8400,-10,5,-0.12,4069000,486,14.62,8370,8410,8340,10930,5890,8410,8372.43,0.60,0,-116,8630,8520,8300,8190,7970,8575,8245,36,2520,500,5880,10,1,7283401,612,-10.62,3.23,12,0.01,-791.00,2597.00,11850,20240529,-29.11,7600,20240122,10.53,11850,-29.11,20240529,7600,10.53,20240122,11850,-29.11,20240529,7600,10.53,20240122,0.44,N,246960,500,36 억,,43913,N,N,0,N,00,N +20241120,111036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8410,0,3,0.00,2448790,293,8.81,8370,8410,8340,10930,5890,8410,8357.65,0.60,0,2,8630,8520,8300,8190,7970,8575,8245,36,2520,500,5880,10,1,7283401,613,-10.63,3.24,12,0.00,-791.00,2597.00,11850,20240529,-29.03,7600,20240122,10.66,11850,-29.03,20240529,7600,10.66,20240122,11850,-29.03,20240529,7600,10.66,20240122,0.44,N,246960,500,36 억,,43913,N,N,0,N,00,N +20241120,101033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8390,-20,5,-0.24,2196860,263,7.91,8370,8390,8340,10930,5890,8410,8353.08,0.60,0,18,8630,8520,8300,8190,7970,8575,8245,36,2520,500,5880,10,1,7283401,611,-10.61,3.23,12,0.00,-791.00,2597.00,11850,20240529,-29.20,7600,20240122,10.39,11850,-29.20,20240529,7600,10.39,20240122,11850,-29.20,20240529,7600,10.39,20240122,0.44,N,246960,500,36 억,,43913,N,N,0,N,00,N +20241120,091033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8410,0,3,0.00,0,0,0.00,0,0,0,10930,5890,8410,0.00,0.60,0,0,8630,8520,8300,8190,7970,8575,8245,36,2520,500,5880,10,1,7283401,613,-10.63,3.24,12,0.00,-791.00,2597.00,11850,20240529,-29.03,7600,20240122,10.66,11850,-29.03,20240529,7600,10.66,20240122,11850,-29.03,20240529,7600,10.66,20240122,0.44,N,246960,500,36 억,,43913,N,N,0,N,00,N 20241119,160935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8410,260,2,3.19,27374820,3325,37.25,8080,8410,8080,10590,5710,8150,8233.03,0.60,0,-108,8930,8540,8310,7920,7690,8735,8115,36,2440,500,5700,10,1,7283401,613,-10.63,3.24,12,0.05,-791.00,2597.00,11850,20240529,-29.03,7600,20240122,10.66,11850,-29.03,20240529,7600,10.66,20240122,11850,-29.03,20240529,7600,10.66,20240122,0.44,N,246960,500,36 억,,44021,N,N,0,N,00,N 20241119,150950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8310,160,2,1.96,25335610,3081,34.52,8080,8410,8080,10590,5710,8150,8223.18,0.60,0,14,8930,8540,8310,7920,7690,8735,8115,36,2440,500,5700,10,1,7283401,605,-10.51,3.20,12,0.04,-791.00,2597.00,11850,20240529,-29.87,7600,20240122,9.34,11850,-29.87,20240529,7600,9.34,20240122,11850,-29.87,20240529,7600,9.34,20240122,0.44,N,246960,500,36 억,,44021,N,N,0,N,00,N 20241119,140950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8250,100,2,1.23,11987200,1454,16.29,8080,8410,8080,10590,5710,8150,8244.29,0.60,0,-12,8930,8540,8310,7920,7690,8735,8115,36,2440,500,5700,10,1,7283401,601,-10.43,3.18,12,0.02,-791.00,2597.00,11850,20240529,-30.38,7600,20240122,8.55,11850,-30.38,20240529,7600,8.55,20240122,11850,-30.38,20240529,7600,8.55,20240122,0.44,N,246960,500,36 억,,44021,N,N,0,N,00,N diff --git a/247540/price/prices-20241101.csv b/247540/price/prices-20241101.csv index 18150fd1aa7c..18f748aaf0d2 100644 --- a/247540/price/prices-20241101.csv +++ b/247540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161019,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,129800,1800,2,1.41,57423132900,443904,86.96,127700,132100,125700,166400,89600,128000,129359.64,11.23,0,-8609,132066,130032,126466,124432,120866,131050,125450,489,38400,500,89600,100,1,97801344,126946,-1458.43,9.16,12,0.45,-89.00,14176.00,354000,20231204,-63.33,120400,20241115,7.81,323000,-59.81,20240108,120400,7.81,20241115,354000,-63.33,20231204,120400,7.81,20241115,1.06,N,247540,500,489 억,,10979411,N,N,4095,N,00,N +20241120,151032,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,129500,1500,2,1.17,53971443000,417281,81.74,127700,132100,125700,166400,89600,128000,129342.53,11.23,0,-10673,132066,130032,126466,124432,120866,131050,125450,489,38400,500,89600,100,1,97801344,126653,-1455.06,9.14,12,0.43,-89.00,14176.00,354000,20231204,-63.42,120400,20241115,7.56,323000,-59.91,20240108,120400,7.56,20241115,354000,-63.42,20231204,120400,7.56,20241115,1.06,N,247540,500,489 억,,10979411,N,N,4460,N,00,N +20241120,141034,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,129600,1600,2,1.25,49602995900,383503,75.12,127700,132100,125700,166400,89600,128000,129343.80,11.23,0,-11320,132066,130032,126466,124432,120866,131050,125450,489,38400,500,89600,100,1,97801344,126751,-1456.18,9.14,12,0.39,-89.00,14176.00,354000,20231204,-63.39,120400,20241115,7.64,323000,-59.88,20240108,120400,7.64,20241115,354000,-63.39,20231204,120400,7.64,20241115,1.06,N,247540,500,489 억,,10979411,N,N,4460,N,00,N +20241120,131036,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,130200,2200,2,1.72,45623143600,352851,69.12,127700,132100,125700,166400,89600,128000,129300.64,11.23,0,-6370,132066,130032,126466,124432,120866,131050,125450,489,38400,500,89600,100,1,97801344,127337,-1462.92,9.18,12,0.36,-89.00,14176.00,354000,20231204,-63.22,120400,20241115,8.14,323000,-59.69,20240108,120400,8.14,20241115,354000,-63.22,20231204,120400,8.14,20241115,1.06,N,247540,500,489 억,,10979411,N,N,4460,N,00,N +20241120,121033,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,130400,2400,2,1.88,40411803900,313042,61.32,127700,132100,125700,166400,89600,128000,129095.80,11.23,0,-13152,132066,130032,126466,124432,120866,131050,125450,489,38400,500,89600,100,1,97801344,127533,-1465.17,9.20,12,0.32,-89.00,14176.00,354000,20231204,-63.16,120400,20241115,8.31,323000,-59.63,20240108,120400,8.31,20241115,354000,-63.16,20231204,120400,8.31,20241115,1.06,N,247540,500,489 억,,10979411,N,N,4460,N,00,N +20241120,111037,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,129700,1700,2,1.33,36740531600,284784,55.79,127700,132100,125700,166400,89600,128000,129013.88,11.23,0,-9713,132066,130032,126466,124432,120866,131050,125450,489,38400,500,89600,100,1,97801344,126848,-1457.30,9.15,12,0.29,-89.00,14176.00,354000,20231204,-63.36,120400,20241115,7.72,323000,-59.85,20240108,120400,7.72,20241115,354000,-63.36,20231204,120400,7.72,20241115,1.06,N,247540,500,489 억,,10979411,N,N,4460,N,00,N +20241120,101034,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,129500,1500,2,1.17,21564626100,168466,33.00,127700,130600,125700,166400,89600,128000,128005.82,11.23,0,-2583,132066,130032,126466,124432,120866,131050,125450,489,38400,500,89600,100,1,97801344,126653,-1455.06,9.14,12,0.17,-89.00,14176.00,354000,20231204,-63.42,120400,20241115,7.56,323000,-59.91,20240108,120400,7.56,20241115,354000,-63.42,20231204,120400,7.56,20241115,1.06,N,247540,500,489 억,,10979411,N,N,4460,N,00,N +20241120,091033,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,126400,-1600,5,-1.25,6934331300,54337,10.64,127700,128800,126200,166400,89600,128000,127613.20,11.23,0,-15890,132066,130032,126466,124432,120866,131050,125450,489,38400,500,89600,100,1,97801344,123621,-1420.22,8.92,12,0.06,-89.00,14176.00,354000,20231204,-64.29,120400,20241115,4.98,323000,-60.87,20240108,120400,4.98,20241115,354000,-64.29,20231204,120400,4.98,20241115,1.06,N,247540,500,489 억,,10979411,N,N,4460,N,00,N 20241119,160936,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,128000,500,2,0.39,63324813500,502455,61.74,127000,128500,122900,165700,89300,127500,126023.74,11.19,0,35475,133233,130366,126233,123366,119233,131800,124800,489,38200,500,89250,100,1,97801344,125186,-1438.20,9.03,12,0.51,-89.00,14176.00,354000,20231204,-63.84,120400,20241115,6.31,323000,-60.37,20240108,120400,6.31,20241115,354000,-63.84,20231204,120400,6.31,20241115,1.10,N,247540,500,489 억,,10944874,N,N,4293,N,00,N 20241119,150951,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,127900,400,2,0.31,58341311500,463540,56.95,127000,128000,122900,165700,89300,127500,125859.70,11.19,0,37399,133233,130366,126233,123366,119233,131800,124800,489,38200,500,89250,100,1,97801344,125088,-1437.08,9.02,12,0.47,-89.00,14176.00,354000,20231204,-63.87,120400,20241115,6.23,323000,-60.40,20240108,120400,6.23,20241115,354000,-63.87,20231204,120400,6.23,20241115,1.10,N,247540,500,489 억,,10944874,N,N,13924,N,00,N 20241119,140950,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,126900,-600,5,-0.47,51197253800,407367,50.05,127000,128000,122900,165700,89300,127500,125677.62,11.19,0,20656,133233,130366,126233,123366,119233,131800,124800,489,38200,500,89250,100,1,97801344,124110,-1425.84,8.95,12,0.42,-89.00,14176.00,354000,20231204,-64.15,120400,20241115,5.40,323000,-60.71,20240108,120400,5.40,20241115,354000,-64.15,20231204,120400,5.40,20241115,1.10,N,247540,500,489 억,,10944874,N,N,13924,N,00,N diff --git a/247660/price/prices-20241101.csv b/247660/price/prices-20241101.csv index ec27045b15fb..00eef58ab965 100644 --- a/247660/price/prices-20241101.csv +++ b/247660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,0,3,0.00,32047880,5019,46.38,6410,6500,6230,8420,4540,6480,6385.31,0.32,0,364,6746,6612,6506,6372,6266,6680,6440,22,1940,500,4530,10,1,4343920,281,-6.81,1.04,12,0.12,-952.00,6225.00,15550,20240513,-58.33,6130,20241115,5.71,15550,-58.33,20240513,6130,5.71,20241115,15550,-58.33,20240513,6130,5.71,20241115,0.99,N,247660,500,21 억,,13911,N,N,0,N,00,N +20241120,151033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6460,-20,5,-0.31,30330680,4754,43.93,6410,6500,6230,8420,4540,6480,6380.03,0.32,0,506,6746,6612,6506,6372,6266,6680,6440,22,1940,500,4530,10,1,4343920,281,-6.79,1.04,12,0.11,-952.00,6225.00,15550,20240513,-58.46,6130,20241115,5.38,15550,-58.46,20240513,6130,5.38,20241115,15550,-58.46,20240513,6130,5.38,20241115,0.99,N,247660,500,21 억,,13911,N,N,0,N,00,N +20241120,141034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,0,3,0.00,29166520,4574,42.27,6410,6500,6230,8420,4540,6480,6376.59,0.32,0,523,6746,6612,6506,6372,6266,6680,6440,22,1940,500,4530,10,1,4343920,281,-6.81,1.04,12,0.11,-952.00,6225.00,15550,20240513,-58.33,6130,20241115,5.71,15550,-58.33,20240513,6130,5.71,20241115,15550,-58.33,20240513,6130,5.71,20241115,0.99,N,247660,500,21 억,,13911,N,N,0,N,00,N +20241120,131037,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6460,-20,5,-0.31,25495790,4005,37.01,6410,6500,6230,8420,4540,6480,6365.99,0.32,0,677,6746,6612,6506,6372,6266,6680,6440,22,1940,500,4530,10,1,4343920,281,-6.79,1.04,12,0.09,-952.00,6225.00,15550,20240513,-58.46,6130,20241115,5.38,15550,-58.46,20240513,6130,5.38,20241115,15550,-58.46,20240513,6130,5.38,20241115,0.99,N,247660,500,21 억,,13911,N,N,0,N,00,N +20241120,121033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,-110,5,-1.70,21811900,3430,31.70,6410,6500,6230,8420,4540,6480,6359.15,0.32,0,451,6746,6612,6506,6372,6266,6680,6440,22,1940,500,4530,10,1,4343920,277,-6.69,1.02,12,0.08,-952.00,6225.00,15550,20240513,-59.04,6130,20241115,3.92,15550,-59.04,20240513,6130,3.92,20241115,15550,-59.04,20240513,6130,3.92,20241115,0.99,N,247660,500,21 억,,13911,N,N,0,N,00,N +20241120,111037,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,-110,5,-1.70,16970420,2670,24.67,6410,6500,6230,8420,4540,6480,6355.96,0.32,0,457,6746,6612,6506,6372,6266,6680,6440,22,1940,500,4530,10,1,4343920,277,-6.69,1.02,12,0.06,-952.00,6225.00,15550,20240513,-59.04,6130,20241115,3.92,15550,-59.04,20240513,6130,3.92,20241115,15550,-59.04,20240513,6130,3.92,20241115,0.99,N,247660,500,21 억,,13911,N,N,0,N,00,N +20241120,101034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,-160,5,-2.47,9896430,1558,14.40,6410,6500,6230,8420,4540,6480,6352.01,0.32,0,-4,6746,6612,6506,6372,6266,6680,6440,22,1940,500,4530,10,1,4343920,275,-6.64,1.02,12,0.04,-952.00,6225.00,15550,20240513,-59.36,6130,20241115,3.10,15550,-59.36,20240513,6130,3.10,20241115,15550,-59.36,20240513,6130,3.10,20241115,0.99,N,247660,500,21 억,,13911,N,N,0,N,00,N +20241120,091034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,20,2,0.31,3522900,550,5.08,6410,6500,6350,8420,4540,6480,6405.27,0.32,0,94,6746,6612,6506,6372,6266,6680,6440,22,1940,500,4530,10,1,4343920,282,-6.83,1.04,12,0.01,-952.00,6225.00,15550,20240513,-58.20,6130,20241115,6.04,15550,-58.20,20240513,6130,6.04,20241115,15550,-58.20,20240513,6130,6.04,20241115,0.99,N,247660,500,21 억,,13911,N,N,0,N,00,N 20241119,160936,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,-60,5,-0.92,66153210,10238,47.16,6460,6640,6400,8500,4580,6540,6461.53,0.35,0,-1428,6840,6690,6420,6270,6000,6765,6345,22,1960,500,4570,10,1,4343920,281,-6.81,1.04,12,0.24,-952.00,6225.00,15550,20240513,-58.33,6130,20241115,5.71,15550,-58.33,20240513,6130,5.71,20241115,15550,-58.33,20240513,6130,5.71,20241115,0.96,N,247660,500,21 억,,15296,N,N,0,N,00,N 20241119,150951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,-40,5,-0.61,65420970,10125,46.64,6460,6640,6400,8500,4580,6540,6461.33,0.35,0,-1337,6840,6690,6420,6270,6000,6765,6345,22,1960,500,4570,10,1,4343920,282,-6.83,1.04,12,0.23,-952.00,6225.00,15550,20240513,-58.20,6130,20241115,6.04,15550,-58.20,20240513,6130,6.04,20241115,15550,-58.20,20240513,6130,6.04,20241115,0.96,N,247660,500,21 억,,15296,N,N,0,N,00,N 20241119,140950,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,-50,5,-0.76,58665330,9075,41.80,6460,6640,6400,8500,4580,6540,6464.50,0.35,0,-1278,6840,6690,6420,6270,6000,6765,6345,22,1960,500,4570,10,1,4343920,282,-6.82,1.04,12,0.21,-952.00,6225.00,15550,20240513,-58.26,6130,20241115,5.87,15550,-58.26,20240513,6130,5.87,20241115,15550,-58.26,20240513,6130,5.87,20241115,0.96,N,247660,500,21 억,,15296,N,N,0,N,00,N diff --git a/248070/price/prices-20241101.csv b/248070/price/prices-20241101.csv index b67b9bfe3704..f16528cdc03a 100644 --- a/248070/price/prices-20241101.csv +++ b/248070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161020,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19540,850,2,4.55,4891439980,254267,160.46,18690,19580,18550,24250,13090,18690,19237.13,19.18,0,-839,19443,19066,18373,17996,17303,19255,18185,250,5560,500,14200,10,1,50005551,9771,8.12,2.31,12,0.51,2407.00,8457.00,30900,20240125,-36.76,15000,20240805,30.27,30900,-36.76,20240125,15000,30.27,20240805,30900,-36.76,20240125,15000,30.27,20240805,2.28,N,248070,500,250 억,,9591259,N,N,61,N,00,N +20241120,151033,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19530,840,2,4.49,4672982850,243084,153.41,18690,19540,18550,24250,13090,18690,19223.78,19.18,0,-2830,19443,19066,18373,17996,17303,19255,18185,250,5560,500,14200,10,1,50005551,9766,8.11,2.31,12,0.49,2407.00,8457.00,30900,20240125,-36.80,15000,20240805,30.20,30900,-36.80,20240125,15000,30.20,20240805,30900,-36.80,20240125,15000,30.20,20240805,2.28,N,248070,500,250 억,,9591259,N,N,79,N,00,N +20241120,141034,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19390,700,2,3.75,3867586500,201726,127.31,18690,19390,18550,24250,13090,18690,19172.52,19.18,0,3088,19443,19066,18373,17996,17303,19255,18185,250,5560,500,14200,10,1,50005551,9696,8.06,2.29,12,0.40,2407.00,8457.00,30900,20240125,-37.25,15000,20240805,29.27,30900,-37.25,20240125,15000,29.27,20240805,30900,-37.25,20240125,15000,29.27,20240805,2.28,N,248070,500,250 억,,9591259,N,N,79,N,00,N +20241120,131037,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19250,560,2,3.00,3246749260,169610,107.04,18690,19340,18550,24250,13090,18690,19142.50,19.18,0,-2796,19443,19066,18373,17996,17303,19255,18185,250,5560,500,14200,10,1,50005551,9626,8.00,2.28,12,0.34,2407.00,8457.00,30900,20240125,-37.70,15000,20240805,28.33,30900,-37.70,20240125,15000,28.33,20240805,30900,-37.70,20240125,15000,28.33,20240805,2.28,N,248070,500,250 억,,9591259,N,N,79,N,00,N +20241120,121033,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19310,620,2,3.32,2732808700,142928,90.20,18690,19340,18550,24250,13090,18690,19120.24,19.18,0,5142,19443,19066,18373,17996,17303,19255,18185,250,5560,500,14200,10,1,50005551,9656,8.02,2.28,12,0.29,2407.00,8457.00,30900,20240125,-37.51,15000,20240805,28.73,30900,-37.51,20240125,15000,28.73,20240805,30900,-37.51,20240125,15000,28.73,20240805,2.28,N,248070,500,250 억,,9591259,N,N,79,N,00,N +20241120,111037,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19260,570,2,3.05,2044701400,107274,67.70,18690,19280,18550,24250,13090,18690,19060.62,19.18,0,11638,19443,19066,18373,17996,17303,19255,18185,250,5560,500,14200,10,1,50005551,9631,8.00,2.28,12,0.21,2407.00,8457.00,30900,20240125,-37.67,15000,20240805,28.40,30900,-37.67,20240125,15000,28.40,20240805,30900,-37.67,20240125,15000,28.40,20240805,2.28,N,248070,500,250 억,,9591259,N,N,79,N,00,N +20241120,101034,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19070,380,2,2.03,1338189790,70414,44.44,18690,19280,18550,24250,13090,18690,19004.69,19.18,0,16028,19443,19066,18373,17996,17303,19255,18185,250,5560,500,14200,10,1,50005551,9536,7.92,2.25,12,0.14,2407.00,8457.00,30900,20240125,-38.28,15000,20240805,27.13,30900,-38.28,20240125,15000,27.13,20240805,30900,-38.28,20240125,15000,27.13,20240805,2.28,N,248070,500,250 억,,9591259,N,N,79,N,00,N +20241120,091034,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18760,70,2,0.37,123362770,6599,4.16,18690,18780,18550,24250,13090,18690,18694.17,19.18,0,-1059,19443,19066,18373,17996,17303,19255,18185,250,5560,500,14200,10,1,50005551,9381,7.79,2.22,12,0.01,2407.00,8457.00,30900,20240125,-39.29,15000,20240805,25.07,30900,-39.29,20240125,15000,25.07,20240805,30900,-39.29,20240125,15000,25.07,20240805,2.28,N,248070,500,250 억,,9591259,N,N,79,N,00,N 20241119,160936,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18690,980,2,5.53,2907837920,157670,73.04,17680,18750,17680,23000,12400,17710,18442.36,19.12,0,15627,18383,18046,17623,17286,16863,18215,17455,250,5290,500,13450,10,1,50005551,9346,7.76,2.21,12,0.32,2407.00,8457.00,30900,20240125,-39.51,15000,20240805,24.60,30900,-39.51,20240125,15000,24.60,20240805,30900,-39.51,20240125,15000,24.60,20240805,2.29,N,248070,500,250 억,,9561097,N,N,79,N,00,N 20241119,150951,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18670,960,2,5.42,2860319970,155126,71.86,17680,18750,17680,23000,12400,17710,18438.69,19.12,0,15735,18383,18046,17623,17286,16863,18215,17455,250,5290,500,13450,10,1,50005551,9336,7.76,2.21,12,0.31,2407.00,8457.00,30900,20240125,-39.58,15000,20240805,24.47,30900,-39.58,20240125,15000,24.47,20240805,30900,-39.58,20240125,15000,24.47,20240805,2.29,N,248070,500,250 억,,9561097,N,N,43,N,00,N 20241119,140951,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18600,890,2,5.03,2437432870,132479,61.37,17680,18750,17680,23000,12400,17710,18398.64,19.12,0,20778,18383,18046,17623,17286,16863,18215,17455,250,5290,500,13450,10,1,50005551,9301,7.73,2.20,12,0.26,2407.00,8457.00,30900,20240125,-39.81,15000,20240805,24.00,30900,-39.81,20240125,15000,24.00,20240805,30900,-39.81,20240125,15000,24.00,20240805,2.29,N,248070,500,250 억,,9561097,N,N,43,N,00,N diff --git a/248170/price/prices-20241101.csv b/248170/price/prices-20241101.csv index b6536400e6d3..633952aedcac 100644 --- a/248170/price/prices-20241101.csv +++ b/248170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161020,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26500,700,2,2.71,273292000,10403,97.56,25900,26500,25750,33500,18100,25800,26270.28,4.31,0,447,26366,26082,25916,25632,25466,26000,25550,23,7700,500,18570,50,1,4568286,1211,11.61,0.51,12,0.23,2283.00,51784.00,45500,20240620,-41.76,24750,20241115,7.07,45500,-41.76,20240620,24750,7.07,20241115,45500,-41.76,20240620,24750,7.07,20241115,2.45,N,248170,500,22 억,,196751,N,N,0,N,00,N +20241120,151033,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26400,600,2,2.33,203507150,7764,72.81,25900,26450,25750,33500,18100,25800,26211.64,4.31,0,-558,26366,26082,25916,25632,25466,26000,25550,23,7700,500,18570,50,1,4568286,1206,11.56,0.51,12,0.17,2283.00,51784.00,45500,20240620,-41.98,24750,20241115,6.67,45500,-41.98,20240620,24750,6.67,20241115,45500,-41.98,20240620,24750,6.67,20241115,2.45,N,248170,500,22 억,,196751,N,N,0,N,00,N +20241120,141035,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26450,650,2,2.52,178597450,6821,63.97,25900,26450,25750,33500,18100,25800,26183.47,4.31,0,-484,26366,26082,25916,25632,25466,26000,25550,23,7700,500,18570,50,1,4568286,1208,11.59,0.51,12,0.15,2283.00,51784.00,45500,20240620,-41.87,24750,20241115,6.87,45500,-41.87,20240620,24750,6.87,20241115,45500,-41.87,20240620,24750,6.87,20241115,2.45,N,248170,500,22 억,,196751,N,N,0,N,00,N +20241120,131037,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26400,600,2,2.33,156816000,5996,56.23,25900,26450,25750,33500,18100,25800,26153.44,4.31,0,-25,26366,26082,25916,25632,25466,26000,25550,23,7700,500,18570,50,1,4568286,1206,11.56,0.51,12,0.13,2283.00,51784.00,45500,20240620,-41.98,24750,20241115,6.67,45500,-41.98,20240620,24750,6.67,20241115,45500,-41.98,20240620,24750,6.67,20241115,2.45,N,248170,500,22 억,,196751,N,N,0,N,00,N +20241120,121034,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26400,600,2,2.33,151639800,5800,54.39,25900,26450,25750,33500,18100,25800,26144.79,4.31,0,71,26366,26082,25916,25632,25466,26000,25550,23,7700,500,18570,50,1,4568286,1206,11.56,0.51,12,0.13,2283.00,51784.00,45500,20240620,-41.98,24750,20241115,6.67,45500,-41.98,20240620,24750,6.67,20241115,45500,-41.98,20240620,24750,6.67,20241115,2.45,N,248170,500,22 억,,196751,N,N,0,N,00,N +20241120,111038,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26350,550,2,2.13,130996950,5018,47.06,25900,26400,25750,33500,18100,25800,26105.41,4.31,0,172,26366,26082,25916,25632,25466,26000,25550,23,7700,500,18570,50,1,4568286,1204,11.54,0.51,12,0.11,2283.00,51784.00,45500,20240620,-42.09,24750,20241115,6.46,45500,-42.09,20240620,24750,6.46,20241115,45500,-42.09,20240620,24750,6.46,20241115,2.45,N,248170,500,22 억,,196751,N,N,0,N,00,N +20241120,101035,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26050,250,2,0.97,65296850,2515,23.59,25900,26100,25750,33500,18100,25800,25962.96,4.31,0,105,26366,26082,25916,25632,25466,26000,25550,23,7700,500,18570,50,1,4568286,1190,11.41,0.50,12,0.06,2283.00,51784.00,45500,20240620,-42.75,24750,20241115,5.25,45500,-42.75,20240620,24750,5.25,20241115,45500,-42.75,20240620,24750,5.25,20241115,2.45,N,248170,500,22 억,,196751,N,N,0,N,00,N +20241120,091034,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26000,200,2,0.78,8476300,326,3.06,25900,26100,25900,33500,18100,25800,26000.92,4.31,0,-1,26366,26082,25916,25632,25466,26000,25550,23,7700,500,18570,50,1,4568286,1188,11.39,0.50,12,0.01,2283.00,51784.00,45500,20240620,-42.86,24750,20241115,5.05,45500,-42.86,20240620,24750,5.05,20241115,45500,-42.86,20240620,24750,5.05,20241115,2.45,N,248170,500,22 억,,196751,N,N,0,N,00,N 20241119,160937,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25800,-200,5,-0.77,275364500,10613,94.58,25850,26200,25750,33800,18200,26000,25945.96,4.36,0,-2472,26500,26250,25800,25550,25100,26375,25675,23,7800,500,18720,50,1,4568286,1179,11.30,0.50,12,0.23,2283.00,51784.00,45500,20240620,-43.30,24750,20241115,4.24,45500,-43.30,20240620,24750,4.24,20241115,45500,-43.30,20240620,24750,4.24,20241115,2.55,N,248170,500,22 억,,199185,N,N,2,N,00,N 20241119,150951,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25850,-150,5,-0.58,261502300,10076,89.80,25850,26200,25750,33800,18200,26000,25952.99,4.36,0,-2433,26500,26250,25800,25550,25100,26375,25675,23,7800,500,18720,50,1,4568286,1181,11.32,0.50,12,0.22,2283.00,51784.00,45500,20240620,-43.19,24750,20241115,4.44,45500,-43.19,20240620,24750,4.44,20241115,45500,-43.19,20240620,24750,4.44,20241115,2.55,N,248170,500,22 억,,199185,N,N,2,N,00,N 20241119,140951,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26000,0,3,0.00,169789450,6525,58.15,25850,26200,25850,33800,18200,26000,26021.37,4.36,0,-1215,26500,26250,25800,25550,25100,26375,25675,23,7800,500,18720,50,1,4568286,1188,11.39,0.50,12,0.14,2283.00,51784.00,45500,20240620,-42.86,24750,20241115,5.05,45500,-42.86,20240620,24750,5.05,20241115,45500,-42.86,20240620,24750,5.05,20241115,2.55,N,248170,500,22 억,,199185,N,N,2,N,00,N diff --git a/249420/price/prices-20241101.csv b/249420/price/prices-20241101.csv index 58ab1bbb12aa..46bf4ca74c80 100644 --- a/249420/price/prices-20241101.csv +++ b/249420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161020,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12380,80,2,0.65,494028230,39983,66.70,12280,12420,12230,15990,8610,12300,12355.92,4.00,0,3530,12566,12432,12316,12182,12066,12500,12250,281,3690,1000,8850,10,1,28062501,3474,-4.40,2.02,12,0.14,-2813.00,6124.00,20500,20240820,-39.61,11980,20240805,3.34,20500,-39.61,20240820,11980,3.34,20240805,20500,-39.61,20240820,11980,3.34,20240805,0.05,N,249420,1000,280 억,,1122560,N,N,174,N,00,N +20241120,151033,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12380,80,2,0.65,482167150,39025,65.10,12280,12420,12230,15990,8610,12300,12355.34,4.00,0,3682,12566,12432,12316,12182,12066,12500,12250,281,3690,1000,8850,10,1,28062501,3474,-4.40,2.02,12,0.14,-2813.00,6124.00,20500,20240820,-39.61,11980,20240805,3.34,20500,-39.61,20240820,11980,3.34,20240805,20500,-39.61,20240820,11980,3.34,20240805,0.05,N,249420,1000,280 억,,1122560,N,N,67,N,00,N +20241120,141035,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12400,100,2,0.81,432803100,35039,58.45,12280,12420,12230,15990,8610,12300,12352.04,4.00,0,3945,12566,12432,12316,12182,12066,12500,12250,281,3690,1000,8850,10,1,28062501,3480,-4.41,2.02,12,0.12,-2813.00,6124.00,20500,20240820,-39.51,11980,20240805,3.51,20500,-39.51,20240820,11980,3.51,20240805,20500,-39.51,20240820,11980,3.51,20240805,0.05,N,249420,1000,280 억,,1122560,N,N,67,N,00,N +20241120,131037,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12400,100,2,0.81,385027450,31188,52.02,12280,12410,12230,15990,8610,12300,12345.37,4.00,0,4155,12566,12432,12316,12182,12066,12500,12250,281,3690,1000,8850,10,1,28062501,3480,-4.41,2.02,12,0.11,-2813.00,6124.00,20500,20240820,-39.51,11980,20240805,3.51,20500,-39.51,20240820,11980,3.51,20240805,20500,-39.51,20240820,11980,3.51,20240805,0.05,N,249420,1000,280 억,,1122560,N,N,67,N,00,N +20241120,121034,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12410,110,2,0.89,300230410,24346,40.61,12280,12410,12230,15990,8610,12300,12331.82,4.00,0,3926,12566,12432,12316,12182,12066,12500,12250,281,3690,1000,8850,10,1,28062501,3483,-4.41,2.03,12,0.09,-2813.00,6124.00,20500,20240820,-39.46,11980,20240805,3.59,20500,-39.46,20240820,11980,3.59,20240805,20500,-39.46,20240820,11980,3.59,20240805,0.05,N,249420,1000,280 억,,1122560,N,N,67,N,00,N +20241120,111038,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12400,100,2,0.81,265462940,21539,35.93,12280,12410,12230,15990,8610,12300,12324.76,4.00,0,4756,12566,12432,12316,12182,12066,12500,12250,281,3690,1000,8850,10,1,28062501,3480,-4.41,2.02,12,0.08,-2813.00,6124.00,20500,20240820,-39.51,11980,20240805,3.51,20500,-39.51,20240820,11980,3.51,20240805,20500,-39.51,20240820,11980,3.51,20240805,0.05,N,249420,1000,280 억,,1122560,N,N,67,N,00,N +20241120,101035,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12380,80,2,0.65,200380570,16282,27.16,12280,12390,12230,15990,8610,12300,12306.88,4.00,0,4370,12566,12432,12316,12182,12066,12500,12250,281,3690,1000,8850,10,1,28062501,3474,-4.40,2.02,12,0.06,-2813.00,6124.00,20500,20240820,-39.61,11980,20240805,3.34,20500,-39.61,20240820,11980,3.34,20240805,20500,-39.61,20240820,11980,3.34,20240805,0.05,N,249420,1000,280 억,,1122560,N,N,67,N,00,N +20241120,091035,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12300,0,3,0.00,31834780,2597,4.33,12280,12300,12230,15990,8610,12300,12258.29,4.00,0,720,12566,12432,12316,12182,12066,12500,12250,281,3690,1000,8850,10,1,28062501,3452,-4.37,2.01,12,0.01,-2813.00,6124.00,20500,20240820,-40.00,11980,20240805,2.67,20500,-40.00,20240820,11980,2.67,20240805,20500,-40.00,20240820,11980,2.67,20240805,0.05,N,249420,1000,280 억,,1122560,N,N,67,N,00,N 20241119,160937,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12300,-10,5,-0.08,735286490,59806,80.70,12290,12450,12200,16000,8620,12310,12294.52,4.00,0,-2042,12683,12496,12263,12076,11843,12590,12170,281,3690,1000,8860,10,1,28062501,3452,-4.37,2.01,12,0.21,-2813.00,6124.00,20500,20240820,-40.00,11980,20240805,2.67,20500,-40.00,20240820,11980,2.67,20240805,20500,-40.00,20240820,11980,2.67,20240805,0.05,N,249420,1000,280 억,,1123837,N,N,67,N,00,N 20241119,150952,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12250,-60,5,-0.49,703215180,57195,77.17,12290,12450,12200,16000,8620,12310,12295.05,4.00,0,-1486,12683,12496,12263,12076,11843,12590,12170,281,3690,1000,8860,10,1,28062501,3438,-4.35,2.00,12,0.20,-2813.00,6124.00,20500,20240820,-40.24,11980,20240805,2.25,20500,-40.24,20240820,11980,2.25,20240805,20500,-40.24,20240820,11980,2.25,20240805,0.05,N,249420,1000,280 억,,1123837,N,N,117,N,00,N 20241119,140951,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12260,-50,5,-0.41,665287410,54097,72.99,12290,12450,12200,16000,8620,12310,12298.05,4.00,0,-391,12683,12496,12263,12076,11843,12590,12170,281,3690,1000,8860,10,1,28062501,3440,-4.36,2.00,12,0.19,-2813.00,6124.00,20500,20240820,-40.20,11980,20240805,2.34,20500,-40.20,20240820,11980,2.34,20240805,20500,-40.20,20240820,11980,2.34,20240805,0.05,N,249420,1000,280 억,,1123837,N,N,117,N,00,N diff --git a/250000/price/prices-20241101.csv b/250000/price/prices-20241101.csv index 75d250f7cf85..ab11f1f282b7 100644 --- a/250000/price/prices-20241101.csv +++ b/250000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9220,-100,5,-1.07,139376510,15063,68.33,9320,9350,9130,12110,6530,9320,9252.91,0.71,0,-4846,9553,9436,9203,9086,8853,9495,9145,34,2790,500,6890,10,1,6750733,622,6.58,0.73,12,0.22,1401.00,12683.00,14150,20240425,-34.84,7820,20240805,17.90,14150,-34.84,20240425,7820,17.90,20240805,14150,-34.84,20240425,7820,17.90,20240805,3.64,N,250000,500,33 억,,47886,N,N,0,N,00,N +20241120,151034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9180,-140,5,-1.50,115464490,12482,56.62,9320,9350,9130,12110,6530,9320,9250.48,0.71,0,-4782,9553,9436,9203,9086,8853,9495,9145,34,2790,500,6890,10,1,6750733,620,6.55,0.72,12,0.18,1401.00,12683.00,14150,20240425,-35.12,7820,20240805,17.39,14150,-35.12,20240425,7820,17.39,20240805,14150,-35.12,20240425,7820,17.39,20240805,3.64,N,250000,500,33 억,,47886,N,N,0,N,00,N +20241120,141035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9230,-90,5,-0.97,105438820,11391,51.67,9320,9350,9130,12110,6530,9320,9256.33,0.71,0,-4816,9553,9436,9203,9086,8853,9495,9145,34,2790,500,6890,10,1,6750733,623,6.59,0.73,12,0.17,1401.00,12683.00,14150,20240425,-34.77,7820,20240805,18.03,14150,-34.77,20240425,7820,18.03,20240805,14150,-34.77,20240425,7820,18.03,20240805,3.64,N,250000,500,33 억,,47886,N,N,0,N,00,N +20241120,131038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9250,-70,5,-0.75,104469800,11286,51.20,9320,9350,9130,12110,6530,9320,9256.58,0.71,0,-4790,9553,9436,9203,9086,8853,9495,9145,34,2790,500,6890,10,1,6750733,624,6.60,0.73,12,0.17,1401.00,12683.00,14150,20240425,-34.63,7820,20240805,18.29,14150,-34.63,20240425,7820,18.29,20240805,14150,-34.63,20240425,7820,18.29,20240805,3.64,N,250000,500,33 억,,47886,N,N,0,N,00,N +20241120,121034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9220,-100,5,-1.07,99206040,10716,48.61,9320,9350,9130,12110,6530,9320,9257.75,0.71,0,-4481,9553,9436,9203,9086,8853,9495,9145,34,2790,500,6890,10,1,6750733,622,6.58,0.73,12,0.16,1401.00,12683.00,14150,20240425,-34.84,7820,20240805,17.90,14150,-34.84,20240425,7820,17.90,20240805,14150,-34.84,20240425,7820,17.90,20240805,3.64,N,250000,500,33 억,,47886,N,N,0,N,00,N +20241120,111038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9230,-90,5,-0.97,71010070,7644,34.67,9320,9350,9220,12110,6530,9320,9289.65,0.71,0,-4150,9553,9436,9203,9086,8853,9495,9145,34,2790,500,6890,10,1,6750733,623,6.59,0.73,12,0.11,1401.00,12683.00,14150,20240425,-34.77,7820,20240805,18.03,14150,-34.77,20240425,7820,18.03,20240805,14150,-34.77,20240425,7820,18.03,20240805,3.64,N,250000,500,33 억,,47886,N,N,0,N,00,N +20241120,101035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9290,-30,5,-0.32,67465930,7261,32.94,9320,9350,9220,12110,6530,9320,9291.55,0.71,0,-3860,9553,9436,9203,9086,8853,9495,9145,34,2790,500,6890,10,1,6750733,627,6.63,0.73,12,0.11,1401.00,12683.00,14150,20240425,-34.35,7820,20240805,18.80,14150,-34.35,20240425,7820,18.80,20240805,14150,-34.35,20240425,7820,18.80,20240805,3.64,N,250000,500,33 억,,47886,N,N,0,N,00,N +20241120,091035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9330,10,2,0.11,4852880,521,2.36,9320,9350,9300,12110,6530,9320,9314.55,0.71,0,-336,9553,9436,9203,9086,8853,9495,9145,34,2790,500,6890,10,1,6750733,630,6.66,0.74,12,0.01,1401.00,12683.00,14150,20240425,-34.06,7820,20240805,19.31,14150,-34.06,20240425,7820,19.31,20240805,14150,-34.06,20240425,7820,19.31,20240805,3.64,N,250000,500,33 억,,47886,N,N,0,N,00,N 20241119,160937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9320,310,2,3.44,201266280,22042,115.25,9010,9320,8970,11710,6310,9010,9130.99,0.62,0,6461,9136,9072,8986,8922,8836,9105,8955,34,2700,500,6660,10,1,6750733,629,6.65,0.73,12,0.33,1401.00,12683.00,14150,20240425,-34.13,7820,20240805,19.18,14150,-34.13,20240425,7820,19.18,20240805,14150,-34.13,20240425,7820,19.18,20240805,3.65,N,250000,500,33 억,,41981,N,N,0,N,00,N 20241119,150952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9260,250,2,2.77,162819510,17905,93.62,9010,9260,8970,11710,6310,9010,9093.52,0.62,0,5540,9136,9072,8986,8922,8836,9105,8955,34,2700,500,6660,10,1,6750733,625,6.61,0.73,12,0.27,1401.00,12683.00,14150,20240425,-34.56,7820,20240805,18.41,14150,-34.56,20240425,7820,18.41,20240805,14150,-34.56,20240425,7820,18.41,20240805,3.65,N,250000,500,33 억,,41981,N,N,0,N,00,N 20241119,140952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9170,160,2,1.78,143332130,15782,82.52,9010,9210,8970,11710,6310,9010,9082.00,0.62,0,4806,9136,9072,8986,8922,8836,9105,8955,34,2700,500,6660,10,1,6750733,619,6.55,0.72,12,0.23,1401.00,12683.00,14150,20240425,-35.19,7820,20240805,17.26,14150,-35.19,20240425,7820,17.26,20240805,14150,-35.19,20240425,7820,17.26,20240805,3.65,N,250000,500,33 억,,41981,N,N,0,N,00,N diff --git a/250030/price/prices-20241101.csv b/250030/price/prices-20241101.csv index 18a4cd0069f3..71ae8d3d786c 100644 --- a/250030/price/prices-20241101.csv +++ b/250030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161021,57,100.00,KONEX,,,N,N,N,N, ,N,5650,30,2,0.53,111967830,21130,337.06,5800,6400,4915,6460,4780,5620,5299.00,0.00,0,0,6940,6280,5950,5290,4960,6115,5125,13,840,500,3480,10,1,2589337,146,-4.94,7.12,12,0.82,-1143.00,794.00,11100,20241030,-49.10,2915,20231123,93.83,11100,-49.10,20241030,3140,79.94,20240131,11100,-49.10,20241030,2915,93.83,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241120,151034,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-20,5,-0.36,107464240,20330,324.29,5800,6400,4915,6460,4780,5620,5285.99,0.00,0,0,6940,6280,5950,5290,4960,6115,5125,13,840,500,3480,10,1,2589337,145,-4.90,7.05,12,0.79,-1143.00,794.00,11100,20241030,-49.55,2915,20231123,92.11,11100,-49.55,20241030,3140,78.34,20240131,11100,-49.55,20241030,2915,92.11,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241120,141036,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-30,5,-0.53,82774520,15756,251.33,5800,6400,4915,6460,4780,5620,5253.52,0.00,0,0,6940,6280,5950,5290,4960,6115,5125,13,840,500,3480,10,1,2589337,145,-4.89,7.04,12,0.61,-1143.00,794.00,11100,20241030,-49.64,2915,20231123,91.77,11100,-49.64,20241030,3140,78.03,20240131,11100,-49.64,20241030,2915,91.77,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241120,131038,57,100.00,KONEX,,,N,N,N,N, ,N,5900,280,2,4.98,74701750,14263,227.52,5800,6400,4915,6460,4780,5620,5237.45,0.00,0,0,6940,6280,5950,5290,4960,6115,5125,13,840,500,3480,10,1,2589337,153,-5.16,7.43,12,0.55,-1143.00,794.00,11100,20241030,-46.85,2915,20231123,102.40,11100,-46.85,20241030,3140,87.90,20240131,11100,-46.85,20241030,2915,102.40,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241120,121035,57,100.00,KONEX,,,N,N,N,N, ,N,6190,570,2,10.14,56595610,11048,176.23,5800,6400,4915,6460,4780,5620,5122.70,0.00,0,0,6940,6280,5950,5290,4960,6115,5125,13,840,500,3480,10,1,2589337,160,-5.42,7.80,12,0.43,-1143.00,794.00,11100,20241030,-44.23,2915,20231123,112.35,11100,-44.23,20241030,3140,97.13,20240131,11100,-44.23,20241030,2915,112.35,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241120,111039,57,100.00,KONEX,,,N,N,N,N, ,N,5050,-570,5,-10.14,39129450,7724,123.21,5800,5800,4915,6460,4780,5620,5065.96,0.00,0,0,6940,6280,5950,5290,4960,6115,5125,13,840,500,3480,10,1,2589337,131,-4.42,6.36,12,0.30,-1143.00,794.00,11100,20241030,-54.50,2915,20231123,73.24,11100,-54.50,20241030,3140,60.83,20240131,11100,-54.50,20241030,2915,73.24,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241120,101036,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-270,5,-4.80,8650730,1696,27.05,5800,5800,5000,6460,4780,5620,5100.67,0.00,0,0,6940,6280,5950,5290,4960,6115,5125,13,840,500,3480,10,1,2589337,139,-4.68,6.74,12,0.07,-1143.00,794.00,11100,20241030,-51.80,2915,20231123,83.53,11100,-51.80,20241030,3140,70.38,20240131,11100,-51.80,20241030,2915,83.53,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241120,091035,57,100.00,KONEX,,,N,N,N,N, ,N,5620,0,3,0.00,0,0,0.00,0,0,0,6460,4780,5620,0.00,0.00,0,0,6940,6280,5950,5290,4960,6115,5125,13,840,500,3480,10,1,2589337,146,-4.92,7.08,12,0.00,-1143.00,794.00,11100,20241030,-49.37,2915,20231123,92.80,11100,-49.37,20241030,3140,78.98,20240131,11100,-49.37,20241030,2915,92.80,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20241119,160937,57,100.00,KONEX,,,N,N,N,N, ,N,5620,-990,4,-14.98,36066970,6269,46.82,6200,6610,5620,7600,5620,6610,5753.23,0.00,0,0,7916,7262,6936,6282,5956,7100,6120,13,990,500,4090,10,1,2589337,146,-4.92,7.08,12,0.24,-1143.00,794.00,11100,20241030,-49.37,2915,20231123,92.80,11100,-49.37,20241030,3140,78.98,20240131,11100,-49.37,20241030,2915,92.80,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20241119,150952,57,100.00,KONEX,,,N,N,N,N, ,N,5620,-990,4,-14.98,35308270,6134,45.81,6200,6610,5620,7600,5620,6610,5756.16,0.00,0,0,7916,7262,6936,6282,5956,7100,6120,13,990,500,4090,10,1,2589337,146,-4.92,7.08,12,0.24,-1143.00,794.00,11100,20241030,-49.37,2915,20231123,92.80,11100,-49.37,20241030,3140,78.98,20240131,11100,-49.37,20241030,2915,92.80,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20241119,140952,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-810,5,-12.25,33261570,5770,43.09,6200,6610,5620,7600,5620,6610,5764.57,0.00,0,0,7916,7262,6936,6282,5956,7100,6120,13,990,500,4090,10,1,2589337,150,-5.07,7.30,12,0.22,-1143.00,794.00,11100,20241030,-47.75,2915,20231123,98.97,11100,-47.75,20241030,3140,84.71,20240131,11100,-47.75,20241030,2915,98.97,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N diff --git a/250060/price/prices-20241101.csv b/250060/price/prices-20241101.csv index 4a19edfefb7a..122c5fdd4275 100644 --- a/250060/price/prices-20241101.csv +++ b/250060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2940,-10,5,-0.34,801965995,273293,82.35,2955,2980,2905,3835,2065,2950,2934.44,0.55,0,417,3033,2991,2953,2911,2873,2972,2892,32,885,100,1820,5,1,32171314,946,-245.00,4.21,12,0.85,-12.00,698.00,6480,20240215,-54.63,2360,20240909,24.58,6480,-54.63,20240215,2360,24.58,20240909,6480,-54.63,20240215,2360,24.58,20240909,2.76,N,250060,100,32 억,,176868,N,N,0,N,00,N +20241120,151034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,-20,5,-0.68,749949155,255577,77.01,2955,2980,2905,3835,2065,2950,2934.34,0.55,0,-1706,3033,2991,2953,2911,2873,2972,2892,32,885,100,1820,5,1,32171314,943,-244.17,4.20,12,0.79,-12.00,698.00,6480,20240215,-54.78,2360,20240909,24.15,6480,-54.78,20240215,2360,24.15,20240909,6480,-54.78,20240215,2360,24.15,20240909,2.76,N,250060,100,32 억,,176868,N,N,0,N,00,N +20241120,141036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2945,-5,5,-0.17,659944125,224981,67.79,2955,2980,2905,3835,2065,2950,2933.33,0.55,0,-596,3033,2991,2953,2911,2873,2972,2892,32,885,100,1820,5,1,32171314,947,-245.42,4.22,12,0.70,-12.00,698.00,6480,20240215,-54.55,2360,20240909,24.79,6480,-54.55,20240215,2360,24.79,20240909,6480,-54.55,20240215,2360,24.79,20240909,2.76,N,250060,100,32 억,,176868,N,N,0,N,00,N +20241120,131038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,0,3,0.00,554696405,189429,57.08,2955,2975,2905,3835,2065,2950,2928.25,0.55,0,5938,3033,2991,2953,2911,2873,2972,2892,32,885,100,1820,5,1,32171314,949,-245.83,4.23,12,0.59,-12.00,698.00,6480,20240215,-54.48,2360,20240909,25.00,6480,-54.48,20240215,2360,25.00,20240909,6480,-54.48,20240215,2360,25.00,20240909,2.76,N,250060,100,32 억,,176868,N,N,0,N,00,N +20241120,121035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,-20,5,-0.68,450232660,153863,46.36,2955,2975,2905,3835,2065,2950,2926.19,0.55,0,10529,3033,2991,2953,2911,2873,2972,2892,32,885,100,1820,5,1,32171314,943,-244.17,4.20,12,0.48,-12.00,698.00,6480,20240215,-54.78,2360,20240909,24.15,6480,-54.78,20240215,2360,24.15,20240909,6480,-54.78,20240215,2360,24.15,20240909,2.76,N,250060,100,32 억,,176868,N,N,0,N,00,N +20241120,111039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2915,-35,5,-1.19,380747285,130128,39.21,2955,2975,2905,3835,2065,2950,2925.94,0.55,0,10643,3033,2991,2953,2911,2873,2972,2892,32,885,100,1820,5,1,32171314,938,-242.92,4.18,12,0.40,-12.00,698.00,6480,20240215,-55.02,2360,20240909,23.52,6480,-55.02,20240215,2360,23.52,20240909,6480,-55.02,20240215,2360,23.52,20240909,2.76,N,250060,100,32 억,,176868,N,N,0,N,00,N +20241120,101036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,-20,5,-0.68,306222040,104579,31.51,2955,2975,2905,3835,2065,2950,2928.14,0.55,0,3317,3033,2991,2953,2911,2873,2972,2892,32,885,100,1820,5,1,32171314,943,-244.17,4.20,12,0.33,-12.00,698.00,6480,20240215,-54.78,2360,20240909,24.15,6480,-54.78,20240215,2360,24.15,20240909,6480,-54.78,20240215,2360,24.15,20240909,2.76,N,250060,100,32 억,,176868,N,N,0,N,00,N +20241120,091036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2945,-5,5,-0.17,77616325,26305,7.93,2955,2975,2935,3835,2065,2950,2950.63,0.55,0,-2514,3033,2991,2953,2911,2873,2972,2892,32,885,100,1820,5,1,32171314,947,-245.42,4.22,12,0.08,-12.00,698.00,6480,20240215,-54.55,2360,20240909,24.79,6480,-54.55,20240215,2360,24.79,20240909,6480,-54.55,20240215,2360,24.79,20240909,2.76,N,250060,100,32 억,,176868,N,N,0,N,00,N 20241119,160938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,-25,5,-0.84,948659790,320921,35.05,2975,2995,2915,3865,2085,2975,2955.96,0.49,0,18432,3175,3075,2975,2875,2775,3125,2925,32,890,100,1840,5,1,32171314,949,-245.83,4.23,12,1.00,-12.00,698.00,6480,20240215,-54.48,2360,20240909,25.00,6480,-54.48,20240215,2360,25.00,20240909,6480,-54.48,20240215,2360,25.00,20240909,2.94,N,250060,100,32 억,,156086,N,N,0,N,00,N 20241119,150953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,-25,5,-0.84,915110975,309540,33.80,2975,2995,2915,3865,2085,2975,2956.25,0.49,0,17846,3175,3075,2975,2875,2775,3125,2925,32,890,100,1840,5,1,32171314,949,-245.83,4.23,12,0.96,-12.00,698.00,6480,20240215,-54.48,2360,20240909,25.00,6480,-54.48,20240215,2360,25.00,20240909,6480,-54.48,20240215,2360,25.00,20240909,2.94,N,250060,100,32 억,,156086,N,N,0,N,00,N 20241119,140952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,-45,5,-1.51,795120220,268705,29.34,2975,2995,2915,3865,2085,2975,2958.97,0.49,0,7544,3175,3075,2975,2875,2775,3125,2925,32,890,100,1840,5,1,32171314,943,-244.17,4.20,12,0.84,-12.00,698.00,6480,20240215,-54.78,2360,20240909,24.15,6480,-54.78,20240215,2360,24.15,20240909,6480,-54.78,20240215,2360,24.15,20240909,2.94,N,250060,100,32 억,,156086,N,N,0,N,00,N diff --git a/250930/price/prices-20241101.csv b/250930/price/prices-20241101.csv index b09b08fbfb2e..d34de5563645 100644 --- a/250930/price/prices-20241101.csv +++ b/250930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,433,-2,5,-0.46,21747803,50002,80.74,435,440,433,565,305,435,434.94,0.27,0,-6055,463,449,441,427,419,445,423,33,130,100,290,1,1,33000440,143,-1.40,0.63,12,0.15,-309.00,683.00,898,20240408,-51.78,379,20241115,14.25,898,-51.78,20240408,379,14.25,20241115,898,-51.78,20240408,379,14.25,20241115,0.07,N,250930,100,33 억,,89987,N,N,0,N,00,N +20241120,151034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,434,-1,5,-0.23,21126417,48568,78.43,435,440,433,565,305,435,434.99,0.27,0,-5605,463,449,441,427,419,445,423,33,130,100,290,1,1,33000440,143,-1.40,0.64,12,0.15,-309.00,683.00,898,20240408,-51.67,379,20241115,14.51,898,-51.67,20240408,379,14.51,20241115,898,-51.67,20240408,379,14.51,20241115,0.07,N,250930,100,33 억,,89987,N,N,0,N,00,N +20241120,141036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,433,-2,5,-0.46,19757136,45406,73.32,435,440,433,565,305,435,435.12,0.27,0,-5561,463,449,441,427,419,445,423,33,130,100,290,1,1,33000440,143,-1.40,0.63,12,0.14,-309.00,683.00,898,20240408,-51.78,379,20241115,14.25,898,-51.78,20240408,379,14.25,20241115,898,-51.78,20240408,379,14.25,20241115,0.07,N,250930,100,33 억,,89987,N,N,0,N,00,N +20241120,131039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,436,1,2,0.23,13946510,32032,51.73,435,440,435,565,305,435,435.39,0.27,0,-2666,463,449,441,427,419,445,423,33,130,100,290,1,1,33000440,144,-1.41,0.64,12,0.10,-309.00,683.00,898,20240408,-51.45,379,20241115,15.04,898,-51.45,20240408,379,15.04,20241115,898,-51.45,20240408,379,15.04,20241115,0.07,N,250930,100,33 억,,89987,N,N,0,N,00,N +20241120,121035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,438,3,2,0.69,13747674,31576,50.99,435,440,435,565,305,435,435.38,0.27,0,-2666,463,449,441,427,419,445,423,33,130,100,290,1,1,33000440,145,-1.42,0.64,12,0.10,-309.00,683.00,898,20240408,-51.22,379,20241115,15.57,898,-51.22,20240408,379,15.57,20241115,898,-51.22,20240408,379,15.57,20241115,0.07,N,250930,100,33 억,,89987,N,N,0,N,00,N +20241120,111039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,439,4,2,0.92,12927773,29700,47.96,435,440,435,565,305,435,435.28,0.27,0,-2532,463,449,441,427,419,445,423,33,130,100,290,1,1,33000440,145,-1.42,0.64,12,0.09,-309.00,683.00,898,20240408,-51.11,379,20241115,15.83,898,-51.11,20240408,379,15.83,20241115,898,-51.11,20240408,379,15.83,20241115,0.07,N,250930,100,33 억,,89987,N,N,0,N,00,N +20241120,101036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,439,4,2,0.92,11082454,25468,41.13,435,440,435,565,305,435,435.15,0.27,0,-2532,463,449,441,427,419,445,423,33,130,100,290,1,1,33000440,145,-1.42,0.64,12,0.08,-309.00,683.00,898,20240408,-51.11,379,20241115,15.83,898,-51.11,20240408,379,15.83,20241115,898,-51.11,20240408,379,15.83,20241115,0.07,N,250930,100,33 억,,89987,N,N,0,N,00,N +20241120,091036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,440,5,2,1.15,7979819,18344,29.62,435,440,435,565,305,435,435.01,0.27,0,-2632,463,449,441,427,419,445,423,33,130,100,290,1,1,33000440,145,-1.42,0.64,12,0.06,-309.00,683.00,898,20240408,-51.00,379,20241115,16.09,898,-51.00,20240408,379,16.09,20241115,898,-51.00,20240408,379,16.09,20241115,0.07,N,250930,100,33 억,,89987,N,N,0,N,00,N 20241119,160938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,435,-6,5,-1.36,27269448,61921,24.31,441,455,433,573,309,441,440.39,0.28,0,-2450,533,487,454,408,375,510,431,33,132,100,290,1,1,33000440,144,-1.41,0.64,12,0.19,-309.00,683.00,898,20240408,-51.56,379,20241115,14.78,898,-51.56,20240408,379,14.78,20241115,898,-51.56,20240408,379,14.78,20241115,0.07,N,250930,100,33 억,,92518,N,N,0,N,00,N 20241119,150953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,436,-5,5,-1.13,23045675,52209,20.50,441,455,434,573,309,441,441.41,0.28,0,1915,533,487,454,408,375,510,431,33,132,100,290,1,1,33000440,144,-1.41,0.64,12,0.16,-309.00,683.00,898,20240408,-51.45,379,20241115,15.04,898,-51.45,20240408,379,15.04,20241115,898,-51.45,20240408,379,15.04,20241115,0.07,N,250930,100,33 억,,92518,N,N,0,N,00,N 20241119,140952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,435,-6,5,-1.36,22543762,51059,20.05,441,455,434,573,309,441,441.52,0.28,0,2433,533,487,454,408,375,510,431,33,132,100,290,1,1,33000440,144,-1.41,0.64,12,0.15,-309.00,683.00,898,20240408,-51.56,379,20241115,14.78,898,-51.56,20240408,379,14.78,20241115,898,-51.56,20240408,379,14.78,20241115,0.07,N,250930,100,33 억,,92518,N,N,0,N,00,N diff --git a/251120/price/prices-20241101.csv b/251120/price/prices-20241101.csv index ffee248a2fc7..a9407a16221f 100644 --- a/251120/price/prices-20241101.csv +++ b/251120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13360,-180,5,-1.33,585158050,43889,202.14,13540,13690,13050,17600,9480,13540,13332.67,9.60,0,1943,13893,13716,13483,13306,13073,13600,13190,43,4060,500,9740,10,1,8695700,1162,20.81,1.89,12,0.50,642.00,7085.00,19150,20240717,-30.23,12090,20240206,10.50,19150,-30.23,20240717,12090,10.50,20240206,19150,-30.23,20240717,12090,10.50,20240206,2.63,N,251120,500,43 억,,834626,N,N,0,N,00,N +20241120,151035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13360,-180,5,-1.33,578362190,43380,199.80,13540,13690,13050,17600,9480,13540,13332.46,9.60,0,2015,13893,13716,13483,13306,13073,13600,13190,43,4060,500,9740,10,1,8695700,1162,20.81,1.89,12,0.50,642.00,7085.00,19150,20240717,-30.23,12090,20240206,10.50,19150,-30.23,20240717,12090,10.50,20240206,19150,-30.23,20240717,12090,10.50,20240206,2.63,N,251120,500,43 억,,834626,N,N,0,N,00,N +20241120,141036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13500,-40,5,-0.30,514155850,38564,177.62,13540,13690,13050,17600,9480,13540,13332.53,9.60,0,1676,13893,13716,13483,13306,13073,13600,13190,43,4060,500,9740,10,1,8695700,1174,21.03,1.91,12,0.44,642.00,7085.00,19150,20240717,-29.50,12090,20240206,11.66,19150,-29.50,20240717,12090,11.66,20240206,19150,-29.50,20240717,12090,11.66,20240206,2.63,N,251120,500,43 억,,834626,N,N,0,N,00,N +20241120,131039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13450,-90,5,-0.66,489183880,36708,169.07,13540,13690,13050,17600,9480,13540,13326.36,9.60,0,1293,13893,13716,13483,13306,13073,13600,13190,43,4060,500,9740,10,1,8695700,1170,20.95,1.90,12,0.42,642.00,7085.00,19150,20240717,-29.77,12090,20240206,11.25,19150,-29.77,20240717,12090,11.25,20240206,19150,-29.77,20240717,12090,11.25,20240206,2.63,N,251120,500,43 억,,834626,N,N,0,N,00,N +20241120,121035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13420,-120,5,-0.89,458506750,34423,158.54,13540,13690,13050,17600,9480,13540,13319.78,9.60,0,1624,13893,13716,13483,13306,13073,13600,13190,43,4060,500,9740,10,1,8695700,1167,20.90,1.89,12,0.40,642.00,7085.00,19150,20240717,-29.92,12090,20240206,11.00,19150,-29.92,20240717,12090,11.00,20240206,19150,-29.92,20240717,12090,11.00,20240206,2.63,N,251120,500,43 억,,834626,N,N,0,N,00,N +20241120,111039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13290,-250,5,-1.85,389273550,29230,134.63,13540,13690,13050,17600,9480,13540,13317.60,9.60,0,-1764,13893,13716,13483,13306,13073,13600,13190,43,4060,500,9740,10,1,8695700,1156,20.70,1.88,12,0.34,642.00,7085.00,19150,20240717,-30.60,12090,20240206,9.93,19150,-30.60,20240717,12090,9.93,20240206,19150,-30.60,20240717,12090,9.93,20240206,2.63,N,251120,500,43 억,,834626,N,N,0,N,00,N +20241120,101036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13460,-80,5,-0.59,252426280,18939,87.23,13540,13690,13050,17600,9480,13540,13328.38,9.60,0,-2937,13893,13716,13483,13306,13073,13600,13190,43,4060,500,9740,10,1,8695700,1170,20.97,1.90,12,0.22,642.00,7085.00,19150,20240717,-29.71,12090,20240206,11.33,19150,-29.71,20240717,12090,11.33,20240206,19150,-29.71,20240717,12090,11.33,20240206,2.63,N,251120,500,43 억,,834626,N,N,0,N,00,N +20241120,091036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13620,80,2,0.59,17721180,1308,6.02,13540,13690,13520,17600,9480,13540,13548.30,9.60,0,-1042,13893,13716,13483,13306,13073,13600,13190,43,4060,500,9740,10,1,8695700,1184,21.21,1.92,12,0.02,642.00,7085.00,19150,20240717,-28.88,12090,20240206,12.66,19150,-28.88,20240717,12090,12.66,20240206,19150,-28.88,20240717,12090,12.66,20240206,2.63,N,251120,500,43 억,,834626,N,N,0,N,00,N 20241119,160938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13540,-40,5,-0.29,293478800,21712,86.26,13580,13660,13250,17650,9510,13580,13516.80,9.64,0,-3651,14146,13862,13586,13302,13026,14005,13445,43,4070,500,9770,10,1,8695700,1177,21.09,1.91,12,0.25,642.00,7085.00,19150,20240717,-29.30,12090,20240206,11.99,19150,-29.30,20240717,12090,11.99,20240206,19150,-29.30,20240717,12090,11.99,20240206,2.62,N,251120,500,43 억,,838278,N,N,0,N,00,N 20241119,150953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13420,-160,5,-1.18,261509670,19342,76.84,13580,13660,13250,17650,9510,13580,13520.30,9.64,0,-2731,14146,13862,13586,13302,13026,14005,13445,43,4070,500,9770,10,1,8695700,1167,20.90,1.89,12,0.22,642.00,7085.00,19150,20240717,-29.92,12090,20240206,11.00,19150,-29.92,20240717,12090,11.00,20240206,19150,-29.92,20240717,12090,11.00,20240206,2.62,N,251120,500,43 억,,838278,N,N,0,N,00,N 20241119,140953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13560,-20,5,-0.15,195840330,14449,57.40,13580,13660,13470,17650,9510,13580,13553.90,9.64,0,-335,14146,13862,13586,13302,13026,14005,13445,43,4070,500,9770,10,1,8695700,1179,21.12,1.91,12,0.17,642.00,7085.00,19150,20240717,-29.19,12090,20240206,12.16,19150,-29.19,20240717,12090,12.16,20240206,19150,-29.19,20240717,12090,12.16,20240206,2.62,N,251120,500,43 억,,838278,N,N,0,N,00,N diff --git a/251270/price/prices-20241101.csv b/251270/price/prices-20241101.csv index 92cb7a115d84..ccd99680b854 100644 --- a/251270/price/prices-20241101.csv +++ b/251270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161022,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49950,500,2,1.01,3081583050,61369,50.68,49150,50800,49100,64200,34650,49450,50214.09,26.30,0,10271,51850,50650,49200,48000,46550,51250,48600,86,14750,100,36590,50,1,85953502,42934,-16.79,0.80,12,0.07,-2975.00,62650.00,72400,20240510,-31.01,45800,20231113,9.06,72400,-31.01,20240510,46100,8.35,20241115,72400,-31.01,20240510,46100,8.35,20241115,0.28,N,251270,100,85 억,,22607105,N,N,243,N,00,N +20241120,151035,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,50200,750,2,1.52,2846510850,56666,46.80,49150,50800,49100,64200,34650,49450,50233.14,26.30,0,10004,51850,50650,49200,48000,46550,51250,48600,86,14750,100,36590,100,1,85953502,43149,-16.87,0.80,12,0.07,-2975.00,62650.00,72400,20240510,-30.66,45800,20231113,9.61,72400,-30.66,20240510,46100,8.89,20241115,72400,-30.66,20240510,46100,8.89,20241115,0.28,N,251270,100,85 억,,22607105,N,N,297,N,00,N +20241120,141037,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,50100,650,2,1.31,2567111900,51091,42.19,49150,50800,49100,64200,34650,49450,50245.87,26.30,0,8818,51850,50650,49200,48000,46550,51250,48600,86,14750,100,36590,100,1,85953502,43063,-16.84,0.80,12,0.06,-2975.00,62650.00,72400,20240510,-30.80,45800,20231113,9.39,72400,-30.80,20240510,46100,8.68,20241115,72400,-30.80,20240510,46100,8.68,20241115,0.28,N,251270,100,85 억,,22607105,N,N,297,N,00,N +20241120,131039,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,50600,1150,2,2.33,2275666300,45293,37.41,49150,50800,49100,64200,34650,49450,50243.22,26.30,0,7202,51850,50650,49200,48000,46550,51250,48600,86,14750,100,36590,100,1,85953502,43492,-17.01,0.81,12,0.05,-2975.00,62650.00,72400,20240510,-30.11,45800,20231113,10.48,72400,-30.11,20240510,46100,9.76,20241115,72400,-30.11,20240510,46100,9.76,20241115,0.28,N,251270,100,85 억,,22607105,N,N,297,N,00,N +20241120,121036,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,50400,950,2,1.92,1954848000,38934,32.15,49150,50800,49100,64200,34650,49450,50209.28,26.30,0,6472,51850,50650,49200,48000,46550,51250,48600,86,14750,100,36590,100,1,85953502,43321,-16.94,0.80,12,0.05,-2975.00,62650.00,72400,20240510,-30.39,45800,20231113,10.04,72400,-30.39,20240510,46100,9.33,20241115,72400,-30.39,20240510,46100,9.33,20241115,0.28,N,251270,100,85 억,,22607105,N,N,297,N,00,N +20241120,111040,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,50700,1250,2,2.53,1651035000,32902,27.17,49150,50800,49100,64200,34650,49450,50180.38,26.30,0,5689,51850,50650,49200,48000,46550,51250,48600,86,14750,100,36590,100,1,85953502,43578,-17.04,0.81,12,0.04,-2975.00,62650.00,72400,20240510,-29.97,45800,20231113,10.70,72400,-29.97,20240510,46100,9.98,20241115,72400,-29.97,20240510,46100,9.98,20241115,0.28,N,251270,100,85 억,,22607105,N,N,297,N,00,N +20241120,101037,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,50400,950,2,1.92,1274152200,25448,21.02,49150,50800,49100,64200,34650,49450,50068.85,26.30,0,4821,51850,50650,49200,48000,46550,51250,48600,86,14750,100,36590,100,1,85953502,43321,-16.94,0.80,12,0.03,-2975.00,62650.00,72400,20240510,-30.39,45800,20231113,10.04,72400,-30.39,20240510,46100,9.33,20241115,72400,-30.39,20240510,46100,9.33,20241115,0.28,N,251270,100,85 억,,22607105,N,N,297,N,00,N +20241120,091037,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49550,100,2,0.20,211814750,4287,3.54,49150,49900,49100,64200,34650,49450,49408.62,26.30,0,337,51850,50650,49200,48000,46550,51250,48600,86,14750,100,36590,50,1,85953502,42590,-16.66,0.79,12,0.00,-2975.00,62650.00,72400,20240510,-31.56,45800,20231113,8.19,72400,-31.56,20240510,46100,7.48,20241115,72400,-31.56,20240510,46100,7.48,20241115,0.28,N,251270,100,85 억,,22607105,N,N,297,N,00,N 20241119,160938,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49450,1550,2,3.24,6006134150,120978,149.83,47750,50400,47750,62200,33550,47900,49646.97,26.30,0,-6339,50233,49066,47783,46616,45333,49650,47200,86,14300,100,35440,50,1,85953502,42504,-16.62,0.79,12,0.14,-2975.00,62650.00,72400,20240510,-31.70,45700,20231110,8.21,72400,-31.70,20240510,46100,7.27,20241115,72400,-31.70,20240510,46100,7.27,20241115,0.28,N,251270,100,85 억,,22609203,N,N,297,N,00,N 20241119,150953,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49800,1900,2,3.97,5622752350,113240,140.25,47750,50400,47750,62200,33550,47900,49653.41,26.30,0,-4495,50233,49066,47783,46616,45333,49650,47200,86,14300,100,35440,50,1,85953502,42805,-16.74,0.79,12,0.13,-2975.00,62650.00,72400,20240510,-31.22,45700,20231110,8.97,72400,-31.22,20240510,46100,8.03,20241115,72400,-31.22,20240510,46100,8.03,20241115,0.28,N,251270,100,85 억,,22609203,N,N,660,N,00,N 20241119,140953,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49700,1800,2,3.76,5071892150,102136,126.50,47750,50400,47750,62200,33550,47900,49658.22,26.30,0,-3461,50233,49066,47783,46616,45333,49650,47200,86,14300,100,35440,50,1,85953502,42719,-16.71,0.79,12,0.12,-2975.00,62650.00,72400,20240510,-31.35,45700,20231110,8.75,72400,-31.35,20240510,46100,7.81,20241115,72400,-31.35,20240510,46100,7.81,20241115,0.28,N,251270,100,85 억,,22609203,N,N,660,N,00,N diff --git a/251280/price/prices-20241101.csv b/251280/price/prices-20241101.csv index c95bd1d4d3c8..70abb6e071ba 100644 --- a/251280/price/prices-20241101.csv +++ b/251280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161022,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-200,5,-2.38,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,9200,8800,8400,8000,7600,8800,8000,15,1260,500,5040,10,1,2989678,245,-14.39,16.94,12,0.00,-570.00,484.00,9200,20240920,-10.87,3000,20240318,173.33,9200,-10.87,20240920,3000,173.33,20240318,9200,-10.87,20240920,3000,173.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241120,151035,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,9200,8800,8400,8000,7600,8800,8000,15,1260,500,5040,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241120,141037,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,9200,8800,8400,8000,7600,8800,8000,15,1260,500,5040,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241120,131039,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,9200,8800,8400,8000,7600,8800,8000,15,1260,500,5040,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241120,121036,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,9200,8800,8400,8000,7600,8800,8000,15,1260,500,5040,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241120,111040,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,9200,8800,8400,8000,7600,8800,8000,15,1260,500,5040,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241120,101037,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,9200,8800,8400,8000,7600,8800,8000,15,1260,500,5040,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241120,091037,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,9200,8800,8400,8000,7600,8800,8000,15,1260,500,5040,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20241119,160939,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,266400,32,3200.00,8400,8800,8000,9660,7140,8400,8325.00,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,15,1260,500,5040,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20241119,150954,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,266400,32,3200.00,8400,8800,8000,9660,7140,8400,8325.00,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,15,1260,500,5040,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20241119,140953,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,144200,17,1700.00,8400,8800,8400,9660,7140,8400,8482.35,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,15,1260,500,5040,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N diff --git a/251370/price/prices-20241101.csv b/251370/price/prices-20241101.csv index 25ffcf420d96..481758c7e67b 100644 --- a/251370/price/prices-20241101.csv +++ b/251370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161023,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8940,580,2,6.94,497280770,56400,732.85,8470,9040,8360,10860,5860,8360,8816.93,1.21,0,4498,8786,8572,8466,8252,8146,8520,8200,82,2500,500,6010,10,1,16314464,1459,-50.51,1.19,12,0.35,-177.00,7531.00,14400,20240424,-37.92,7350,20240805,21.63,14400,-37.92,20240424,7350,21.63,20240805,14400,-37.92,20240424,7350,21.63,20240805,3.11,N,251370,500,81 억,,198091,N,N,0,N,00,N +20241120,151035,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8880,520,2,6.22,463433710,52599,683.46,8470,9040,8360,10860,5860,8360,8810.69,1.21,0,4270,8786,8572,8466,8252,8146,8520,8200,82,2500,500,6010,10,1,16314464,1449,-50.17,1.18,12,0.32,-177.00,7531.00,14400,20240424,-38.33,7350,20240805,20.82,14400,-38.33,20240424,7350,20.82,20240805,14400,-38.33,20240424,7350,20.82,20240805,3.11,N,251370,500,81 억,,198091,N,N,0,N,00,N +20241120,141037,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9020,660,2,7.89,379631120,43244,561.90,8470,9040,8360,10860,5860,8360,8778.82,1.21,0,3659,8786,8572,8466,8252,8146,8520,8200,82,2500,500,6010,10,1,16314464,1472,-50.96,1.20,12,0.27,-177.00,7531.00,14400,20240424,-37.36,7350,20240805,22.72,14400,-37.36,20240424,7350,22.72,20240805,14400,-37.36,20240424,7350,22.72,20240805,3.11,N,251370,500,81 억,,198091,N,N,0,N,00,N +20241120,131040,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8760,400,2,4.78,217043570,25022,325.13,8470,8890,8360,10860,5860,8360,8674.11,1.21,0,-1091,8786,8572,8466,8252,8146,8520,8200,82,2500,500,6010,10,1,16314464,1429,-49.49,1.16,12,0.15,-177.00,7531.00,14400,20240424,-39.17,7350,20240805,19.18,14400,-39.17,20240424,7350,19.18,20240805,14400,-39.17,20240424,7350,19.18,20240805,3.11,N,251370,500,81 억,,198091,N,N,0,N,00,N +20241120,121036,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8540,180,2,2.15,71955660,8471,110.07,8470,8630,8360,10860,5860,8360,8494.35,1.21,0,-376,8786,8572,8466,8252,8146,8520,8200,82,2500,500,6010,10,1,16314464,1393,-48.25,1.13,12,0.05,-177.00,7531.00,14400,20240424,-40.69,7350,20240805,16.19,14400,-40.69,20240424,7350,16.19,20240805,14400,-40.69,20240424,7350,16.19,20240805,3.11,N,251370,500,81 억,,198091,N,N,0,N,00,N +20241120,111040,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8420,60,2,0.72,18010410,2133,27.72,8470,8500,8360,10860,5860,8360,8443.70,1.21,0,10,8786,8572,8466,8252,8146,8520,8200,82,2500,500,6010,10,1,16314464,1374,-47.57,1.12,12,0.01,-177.00,7531.00,14400,20240424,-41.53,7350,20240805,14.56,14400,-41.53,20240424,7350,14.56,20240805,14400,-41.53,20240424,7350,14.56,20240805,3.11,N,251370,500,81 억,,198091,N,N,0,N,00,N +20241120,101037,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8500,140,2,1.67,9848330,1162,15.10,8470,8500,8400,10860,5860,8360,8475.33,1.21,0,11,8786,8572,8466,8252,8146,8520,8200,82,2500,500,6010,10,1,16314464,1387,-48.02,1.13,12,0.01,-177.00,7531.00,14400,20240424,-40.97,7350,20240805,15.65,14400,-40.97,20240424,7350,15.65,20240805,14400,-40.97,20240424,7350,15.65,20240805,3.11,N,251370,500,81 억,,198091,N,N,0,N,00,N +20241120,091037,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8470,110,2,1.32,8470,1,0.01,8470,8470,8470,10860,5860,8360,8470.00,1.21,0,0,8786,8572,8466,8252,8146,8520,8200,82,2500,500,6010,10,1,16314464,1382,-47.85,1.12,12,0.00,-177.00,7531.00,14400,20240424,-41.18,7350,20240805,15.24,14400,-41.18,20240424,7350,15.24,20240805,14400,-41.18,20240424,7350,15.24,20240805,3.11,N,251370,500,81 억,,198091,N,N,0,N,00,N 20241119,160939,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8360,-140,5,-1.65,65059180,7696,47.07,8420,8680,8360,11050,5950,8500,8453.95,1.23,0,-1886,8746,8622,8546,8422,8346,8600,8400,82,2550,500,6120,10,1,16314464,1364,-47.23,1.11,12,0.05,-177.00,7531.00,14400,20240424,-41.94,7350,20240805,13.74,14400,-41.94,20240424,7350,13.74,20240805,14400,-41.94,20240424,7350,13.74,20240805,3.14,N,251370,500,81 억,,199977,N,N,0,N,00,N 20241119,150954,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8420,-80,5,-0.94,56498640,6676,40.83,8420,8680,8420,11050,5950,8500,8462.95,1.23,0,-1356,8746,8622,8546,8422,8346,8600,8400,82,2550,500,6120,10,1,16314464,1374,-47.57,1.12,12,0.04,-177.00,7531.00,14400,20240424,-41.53,7350,20240805,14.56,14400,-41.53,20240424,7350,14.56,20240805,14400,-41.53,20240424,7350,14.56,20240805,3.14,N,251370,500,81 억,,199977,N,N,0,N,00,N 20241119,140954,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8450,-50,5,-0.59,48254880,5702,34.88,8420,8680,8420,11050,5950,8500,8462.80,1.23,0,-1052,8746,8622,8546,8422,8346,8600,8400,82,2550,500,6120,10,1,16314464,1379,-47.74,1.12,12,0.03,-177.00,7531.00,14400,20240424,-41.32,7350,20240805,14.97,14400,-41.32,20240424,7350,14.97,20240805,14400,-41.32,20240424,7350,14.97,20240805,3.14,N,251370,500,81 억,,199977,N,N,0,N,00,N diff --git a/251630/price/prices-20241101.csv b/251630/price/prices-20241101.csv index 83f3835a281d..c709d53078df 100644 --- a/251630/price/prices-20241101.csv +++ b/251630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161023,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,-165,5,-3.91,101355965,24878,35.91,4210,4215,4015,5490,2960,4225,4074.12,1.03,0,-9894,4488,4356,4093,3961,3698,4422,4027,80,1265,500,2950,5,1,15942886,647,21.83,0.52,12,0.16,186.00,7751.00,13740,20240112,-70.45,3555,20241115,14.21,13740,-70.45,20240112,3555,14.21,20241115,13740,-70.45,20240112,3555,14.21,20241115,1.93,N,251630,500,79 억,,165001,N,N,2,N,01,N +20241120,151036,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,-200,5,-4.73,94738335,23242,33.55,4210,4215,4025,5490,2960,4225,4076.17,1.03,0,-9043,4488,4356,4093,3961,3698,4422,4027,80,1265,500,2950,5,1,15942886,642,21.64,0.52,12,0.15,186.00,7751.00,13740,20240112,-70.71,3555,20241115,13.22,13740,-70.71,20240112,3555,13.22,20241115,13740,-70.71,20240112,3555,13.22,20241115,1.93,N,251630,500,79 억,,165001,N,N,2,N,01,N +20241120,141038,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,-165,5,-3.91,79133765,19374,27.97,4210,4215,4030,5490,2960,4225,4084.53,1.03,0,-5373,4488,4356,4093,3961,3698,4422,4027,80,1265,500,2950,5,1,15942886,647,21.83,0.52,12,0.12,186.00,7751.00,13740,20240112,-70.45,3555,20241115,14.21,13740,-70.45,20240112,3555,14.21,20241115,13740,-70.45,20240112,3555,14.21,20241115,1.93,N,251630,500,79 억,,165001,N,N,2,N,01,N +20241120,131040,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4045,-180,5,-4.26,69560095,17006,24.55,4210,4215,4035,5490,2960,4225,4090.33,1.03,0,-4194,4488,4356,4093,3961,3698,4422,4027,80,1265,500,2950,5,1,15942886,645,21.75,0.52,12,0.11,186.00,7751.00,13740,20240112,-70.56,3555,20241115,13.78,13740,-70.56,20240112,3555,13.78,20241115,13740,-70.56,20240112,3555,13.78,20241115,1.93,N,251630,500,79 억,,165001,N,N,2,N,01,N +20241120,121037,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4050,-175,5,-4.14,63821760,15587,22.50,4210,4215,4045,5490,2960,4225,4094.55,1.03,0,-3542,4488,4356,4093,3961,3698,4422,4027,80,1265,500,2950,5,1,15942886,646,21.77,0.52,12,0.10,186.00,7751.00,13740,20240112,-70.52,3555,20241115,13.92,13740,-70.52,20240112,3555,13.92,20241115,13740,-70.52,20240112,3555,13.92,20241115,1.93,N,251630,500,79 억,,165001,N,N,2,N,01,N +20241120,111041,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,-165,5,-3.91,50590030,12327,17.80,4210,4215,4045,5490,2960,4225,4104.00,1.03,0,-1383,4488,4356,4093,3961,3698,4422,4027,80,1265,500,2950,5,1,15942886,647,21.83,0.52,12,0.08,186.00,7751.00,13740,20240112,-70.45,3555,20241115,14.21,13740,-70.45,20240112,3555,14.21,20241115,13740,-70.45,20240112,3555,14.21,20241115,1.93,N,251630,500,79 억,,165001,N,N,2,N,01,N +20241120,101038,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4070,-155,5,-3.67,45868680,11165,16.12,4210,4215,4045,5490,2960,4225,4108.26,1.03,0,-556,4488,4356,4093,3961,3698,4422,4027,80,1265,500,2950,5,1,15942886,649,21.88,0.53,12,0.07,186.00,7751.00,13740,20240112,-70.38,3555,20241115,14.49,13740,-70.38,20240112,3555,14.49,20241115,13740,-70.38,20240112,3555,14.49,20241115,1.93,N,251630,500,79 억,,165001,N,N,2,N,01,N +20241120,091038,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4150,-75,5,-1.78,16034130,3843,5.55,4210,4215,4120,5490,2960,4225,4172.30,1.03,0,-505,4488,4356,4093,3961,3698,4422,4027,80,1265,500,2950,5,1,15942886,662,22.31,0.54,12,0.02,186.00,7751.00,13740,20240112,-69.80,3555,20241115,16.74,13740,-69.80,20240112,3555,16.74,20241115,13740,-69.80,20240112,3555,16.74,20241115,1.93,N,251630,500,79 억,,165001,N,N,2,N,01,N 20241119,160939,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4225,355,2,9.17,278593180,68034,473.87,3840,4225,3830,5030,2710,3870,4092.23,0.93,0,16156,3946,3907,3851,3812,3756,3927,3832,80,1160,500,2700,5,1,15942886,674,22.72,0.55,12,0.43,186.00,7751.00,13740,20240112,-69.25,3555,20241115,18.85,13740,-69.25,20240112,3555,18.85,20241115,13740,-69.25,20240112,3555,18.85,20241115,1.95,N,251630,500,79 억,,149033,N,N,2,N,00,N 20241119,150954,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4190,320,2,8.27,243023580,59601,415.14,3840,4210,3830,5030,2710,3870,4077.51,0.93,0,14550,3946,3907,3851,3812,3756,3927,3832,80,1160,500,2700,5,1,15942886,668,22.53,0.54,12,0.37,186.00,7751.00,13740,20240112,-69.51,3555,20241115,17.86,13740,-69.51,20240112,3555,17.86,20241115,13740,-69.51,20240112,3555,17.86,20241115,1.95,N,251630,500,79 억,,149033,N,N,8,N,00,N 20241119,140954,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4160,290,2,7.49,198724765,48940,340.88,3840,4210,3830,5030,2710,3870,4060.58,0.93,0,10976,3946,3907,3851,3812,3756,3927,3832,80,1160,500,2700,5,1,15942886,663,22.37,0.54,12,0.31,186.00,7751.00,13740,20240112,-69.72,3555,20241115,17.02,13740,-69.72,20240112,3555,17.02,20241115,13740,-69.72,20240112,3555,17.02,20241115,1.95,N,251630,500,79 억,,149033,N,N,8,N,00,N diff --git a/251970/price/prices-20241101.csv b/251970/price/prices-20241101.csv index 38f69f83ff34..cde0c8591231 100644 --- a/251970/price/prices-20241101.csv +++ b/251970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161023,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34750,-1000,5,-2.80,2866224950,82217,98.18,35300,36200,34200,46450,25050,35750,34861.69,7.74,0,6971,39183,37466,36533,34816,33883,37000,34350,62,10700,500,26450,50,1,12400000,4309,15.96,1.81,12,0.66,2177.00,19205.00,50900,20240730,-31.73,21100,20240327,64.69,50900,-31.73,20240730,21100,64.69,20240327,50900,-31.73,20240730,21100,64.69,20240327,0.86,N,251970,500,62 억,,959199,N,N,20,N,00,N +20241120,151036,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34700,-1050,5,-2.94,2775363550,79601,95.05,35300,36200,34200,46450,25050,35750,34865.90,7.74,0,7586,39183,37466,36533,34816,33883,37000,34350,62,10700,500,26450,50,1,12400000,4303,15.94,1.81,12,0.64,2177.00,19205.00,50900,20240730,-31.83,21100,20240327,64.45,50900,-31.83,20240730,21100,64.45,20240327,50900,-31.83,20240730,21100,64.45,20240327,0.86,N,251970,500,62 억,,959199,N,N,15,N,00,N +20241120,141038,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34700,-1050,5,-2.94,1888233900,53943,64.41,35300,36200,34500,46450,25050,35750,35004.20,7.74,0,2958,39183,37466,36533,34816,33883,37000,34350,62,10700,500,26450,50,1,12400000,4303,15.94,1.81,12,0.44,2177.00,19205.00,50900,20240730,-31.83,21100,20240327,64.45,50900,-31.83,20240730,21100,64.45,20240327,50900,-31.83,20240730,21100,64.45,20240327,0.86,N,251970,500,62 억,,959199,N,N,15,N,00,N +20241120,131040,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34900,-850,5,-2.38,1335269250,38000,45.38,35300,36200,34700,46450,25050,35750,35138.62,7.74,0,725,39183,37466,36533,34816,33883,37000,34350,62,10700,500,26450,50,1,12400000,4328,16.03,1.82,12,0.31,2177.00,19205.00,50900,20240730,-31.43,21100,20240327,65.40,50900,-31.43,20240730,21100,65.40,20240327,50900,-31.43,20240730,21100,65.40,20240327,0.86,N,251970,500,62 억,,959199,N,N,15,N,00,N +20241120,121037,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34950,-800,5,-2.24,1060988950,30127,35.97,35300,36200,34750,46450,25050,35750,35217.16,7.74,0,-359,39183,37466,36533,34816,33883,37000,34350,62,10700,500,26450,50,1,12400000,4334,16.05,1.82,12,0.24,2177.00,19205.00,50900,20240730,-31.34,21100,20240327,65.64,50900,-31.34,20240730,21100,65.64,20240327,50900,-31.34,20240730,21100,65.64,20240327,0.86,N,251970,500,62 억,,959199,N,N,15,N,00,N +20241120,111041,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,35000,-750,5,-2.10,621563400,17532,20.93,35300,36200,35000,46450,25050,35750,35453.03,7.74,0,-2535,39183,37466,36533,34816,33883,37000,34350,62,10700,500,26450,50,1,12400000,4340,16.08,1.82,12,0.14,2177.00,19205.00,50900,20240730,-31.24,21100,20240327,65.88,50900,-31.24,20240730,21100,65.88,20240327,50900,-31.24,20240730,21100,65.88,20240327,0.86,N,251970,500,62 억,,959199,N,N,15,N,00,N +20241120,101038,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,35800,50,2,0.14,284879950,8012,9.57,35300,36200,35000,46450,25050,35750,35556.59,7.74,0,788,39183,37466,36533,34816,33883,37000,34350,62,10700,500,26450,50,1,12400000,4439,16.44,1.86,12,0.06,2177.00,19205.00,50900,20240730,-29.67,21100,20240327,69.67,50900,-29.67,20240730,21100,69.67,20240327,50900,-29.67,20240730,21100,69.67,20240327,0.86,N,251970,500,62 억,,959199,N,N,15,N,00,N +20241120,091038,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,35100,-650,5,-1.82,76442050,2163,2.58,35300,36000,35100,46450,25050,35750,35340.19,7.74,0,62,39183,37466,36533,34816,33883,37000,34350,62,10700,500,26450,50,1,12400000,4352,16.12,1.83,12,0.02,2177.00,19205.00,50900,20240730,-31.04,21100,20240327,66.35,50900,-31.04,20240730,21100,66.35,20240327,50900,-31.04,20240730,21100,66.35,20240327,0.86,N,251970,500,62 억,,959199,N,N,15,N,00,N 20241119,160939,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,35750,-2400,5,-6.29,3029378450,83389,85.09,38150,38250,35600,49550,26750,38150,36328.97,7.70,0,-17443,40016,39082,37216,36282,34416,39550,36750,62,11400,500,28230,50,1,12400000,4433,16.42,1.86,12,0.67,2177.00,19205.00,50900,20240730,-29.76,21100,20240327,69.43,50900,-29.76,20240730,21100,69.43,20240327,50900,-29.76,20240730,21100,69.43,20240327,0.98,N,251970,500,62 억,,954429,N,N,15,N,00,N 20241119,150954,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,35900,-2250,5,-5.90,2815241500,77410,78.99,38150,38250,35600,49550,26750,38150,36367.93,7.70,0,-14321,40016,39082,37216,36282,34416,39550,36750,62,11400,500,28230,50,1,12400000,4452,16.49,1.87,12,0.62,2177.00,19205.00,50900,20240730,-29.47,21100,20240327,70.14,50900,-29.47,20240730,21100,70.14,20240327,50900,-29.47,20240730,21100,70.14,20240327,0.98,N,251970,500,62 억,,954429,N,N,32,N,00,N 20241119,140954,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,36100,-2050,5,-5.37,1924664600,52570,53.64,38150,38250,36100,49550,26750,38150,36611.46,7.70,0,-10139,40016,39082,37216,36282,34416,39550,36750,62,11400,500,28230,50,1,12400000,4476,16.58,1.88,12,0.42,2177.00,19205.00,50900,20240730,-29.08,21100,20240327,71.09,50900,-29.08,20240730,21100,71.09,20240327,50900,-29.08,20240730,21100,71.09,20240327,0.98,N,251970,500,62 억,,954429,N,N,32,N,00,N diff --git a/252500/price/prices-20241101.csv b/252500/price/prices-20241101.csv index 2c49174b27de..5e98642c598c 100644 --- a/252500/price/prices-20241101.csv +++ b/252500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,877,-7,5,-0.79,80438649,91581,117.07,879,888,872,1149,619,884,878.33,5.05,0,13131,891,887,881,877,871,889,879,41,265,100,530,1,1,41486390,364,13.09,0.93,12,0.22,67.00,946.00,1392,20240603,-37.00,808,20240805,8.54,1392,-37.00,20240603,808,8.54,20240805,1392,-37.00,20240603,808,8.54,20240805,2.32,N,252500,100,41 억,,2095652,N,N,0,N,00,N +20241120,151036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,-1,5,-0.11,74843407,85248,108.98,879,888,872,1149,619,884,877.95,5.05,0,13557,891,887,881,877,871,889,879,41,265,100,530,1,1,41486390,366,13.18,0.93,12,0.21,67.00,946.00,1392,20240603,-36.57,808,20240805,9.28,1392,-36.57,20240603,808,9.28,20240805,1392,-36.57,20240603,808,9.28,20240805,2.32,N,252500,100,41 억,,2095652,N,N,0,N,00,N +20241120,141038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,0,3,0.00,71078354,80965,103.50,879,888,872,1149,619,884,877.89,5.05,0,13720,891,887,881,877,871,889,879,41,265,100,530,1,1,41486390,367,13.19,0.93,12,0.20,67.00,946.00,1392,20240603,-36.49,808,20240805,9.41,1392,-36.49,20240603,808,9.41,20240805,1392,-36.49,20240603,808,9.41,20240805,2.32,N,252500,100,41 억,,2095652,N,N,0,N,00,N +20241120,131041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,-3,5,-0.34,65141238,74206,94.86,879,888,872,1149,619,884,877.84,5.05,0,9346,891,887,881,877,871,889,879,41,265,100,530,1,1,41486390,365,13.15,0.93,12,0.18,67.00,946.00,1392,20240603,-36.71,808,20240805,9.03,1392,-36.71,20240603,808,9.03,20240805,1392,-36.71,20240603,808,9.03,20240805,2.32,N,252500,100,41 억,,2095652,N,N,0,N,00,N +20241120,121037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,876,-8,5,-0.90,63702476,72567,92.77,879,888,872,1149,619,884,877.84,5.05,0,9455,891,887,881,877,871,889,879,41,265,100,530,1,1,41486390,363,13.07,0.93,12,0.17,67.00,946.00,1392,20240603,-37.07,808,20240805,8.42,1392,-37.07,20240603,808,8.42,20240805,1392,-37.07,20240603,808,8.42,20240805,2.32,N,252500,100,41 억,,2095652,N,N,0,N,00,N +20241120,111041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,-9,5,-1.02,50464789,57438,73.43,879,888,873,1149,619,884,878.60,5.05,0,10834,891,887,881,877,871,889,879,41,265,100,530,1,1,41486390,363,13.06,0.92,12,0.14,67.00,946.00,1392,20240603,-37.14,808,20240805,8.29,1392,-37.14,20240603,808,8.29,20240805,1392,-37.14,20240603,808,8.29,20240805,2.32,N,252500,100,41 억,,2095652,N,N,0,N,00,N +20241120,101038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,1,2,0.11,27444320,31224,39.92,879,888,877,1149,619,884,878.95,5.05,0,9100,891,887,881,877,871,889,879,41,265,100,530,1,1,41486390,367,13.21,0.94,12,0.08,67.00,946.00,1392,20240603,-36.42,808,20240805,9.53,1392,-36.42,20240603,808,9.53,20240805,1392,-36.42,20240603,808,9.53,20240805,2.32,N,252500,100,41 억,,2095652,N,N,0,N,00,N +20241120,091038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,878,-6,5,-0.68,12215875,13924,17.80,879,883,877,1149,619,884,877.33,5.05,0,10819,891,887,881,877,871,889,879,41,265,100,530,1,1,41486390,364,13.10,0.93,12,0.03,67.00,946.00,1392,20240603,-36.93,808,20240805,8.66,1392,-36.93,20240603,808,8.66,20240805,1392,-36.93,20240603,808,8.66,20240805,2.32,N,252500,100,41 억,,2095652,N,N,0,N,00,N 20241119,160940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,3,2,0.34,51408744,58395,40.19,881,885,875,1145,617,881,880.36,5.06,0,-4790,912,896,885,869,858,891,864,41,264,100,520,1,1,41486390,367,13.19,0.93,12,0.14,67.00,946.00,1392,20240603,-36.49,808,20240805,9.41,1392,-36.49,20240603,808,9.41,20240805,1392,-36.49,20240603,808,9.41,20240805,2.36,N,252500,100,41 억,,2100476,N,N,0,N,00,N 20241119,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,2,2,0.23,48724036,55358,38.10,881,885,875,1145,617,881,880.16,5.06,0,-4611,912,896,885,869,858,891,864,41,264,100,520,1,1,41486390,366,13.18,0.93,12,0.13,67.00,946.00,1392,20240603,-36.57,808,20240805,9.28,1392,-36.57,20240603,808,9.28,20240805,1392,-36.57,20240603,808,9.28,20240805,2.36,N,252500,100,41 억,,2100476,N,N,0,N,00,N 20241119,140954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,882,1,2,0.11,44801424,50911,35.04,881,885,875,1145,617,881,879.99,5.06,0,-3970,912,896,885,869,858,891,864,41,264,100,520,1,1,41486390,366,13.16,0.93,12,0.12,67.00,946.00,1392,20240603,-36.64,808,20240805,9.16,1392,-36.64,20240603,808,9.16,20240805,1392,-36.64,20240603,808,9.16,20240805,2.36,N,252500,100,41 억,,2100476,N,N,0,N,00,N diff --git a/252990/price/prices-20241101.csv b/252990/price/prices-20241101.csv index ae6027ce122c..fb6272cda53d 100644 --- a/252990/price/prices-20241101.csv +++ b/252990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161024,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4180,10,2,0.24,669967160,160500,78.61,4180,4245,4120,5420,2920,4170,4174.22,0.72,0,30089,4373,4271,4193,4091,4013,4232,4052,292,1250,500,2750,5,1,58388063,2441,-160.77,2.00,12,0.27,-26.00,2085.00,9280,20240418,-54.96,4030,20241115,3.72,9280,-54.96,20240418,4030,3.72,20241115,9280,-54.96,20240418,4030,3.72,20241115,3.62,N,252990,500,291 억,,421036,N,N,160,N,00,N +20241120,151037,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4160,-10,5,-0.24,628453455,150562,73.75,4180,4245,4120,5420,2920,4170,4174.05,0.72,0,25662,4373,4271,4193,4091,4013,4232,4052,292,1250,500,2750,5,1,58388063,2429,-160.00,2.00,12,0.26,-26.00,2085.00,9280,20240418,-55.17,4030,20241115,3.23,9280,-55.17,20240418,4030,3.23,20241115,9280,-55.17,20240418,4030,3.23,20241115,3.62,N,252990,500,291 억,,421036,N,N,64,N,00,N +20241120,141039,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4190,20,2,0.48,448795640,107478,52.64,4180,4245,4120,5420,2920,4170,4175.70,0.72,0,9004,4373,4271,4193,4091,4013,4232,4052,292,1250,500,2750,5,1,58388063,2446,-161.15,2.01,12,0.18,-26.00,2085.00,9280,20240418,-54.85,4030,20241115,3.97,9280,-54.85,20240418,4030,3.97,20241115,9280,-54.85,20240418,4030,3.97,20241115,3.62,N,252990,500,291 억,,421036,N,N,64,N,00,N +20241120,131041,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4210,40,2,0.96,388788940,93202,45.65,4180,4245,4120,5420,2920,4170,4171.47,0.72,0,8627,4373,4271,4193,4091,4013,4232,4052,292,1250,500,2750,5,1,58388063,2458,-161.92,2.02,12,0.16,-26.00,2085.00,9280,20240418,-54.63,4030,20241115,4.47,9280,-54.63,20240418,4030,4.47,20241115,9280,-54.63,20240418,4030,4.47,20241115,3.62,N,252990,500,291 억,,421036,N,N,64,N,00,N +20241120,121037,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4230,60,2,1.44,352734230,84644,41.46,4180,4245,4120,5420,2920,4170,4167.27,0.72,0,7894,4373,4271,4193,4091,4013,4232,4052,292,1250,500,2750,5,1,58388063,2470,-162.69,2.03,12,0.14,-26.00,2085.00,9280,20240418,-54.42,4030,20241115,4.96,9280,-54.42,20240418,4030,4.96,20241115,9280,-54.42,20240418,4030,4.96,20241115,3.62,N,252990,500,291 억,,421036,N,N,64,N,00,N +20241120,111041,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4165,-5,5,-0.12,284302500,68334,33.47,4180,4205,4120,5420,2920,4170,4160.48,0.72,0,2099,4373,4271,4193,4091,4013,4232,4052,292,1250,500,2750,5,1,58388063,2432,-160.19,2.00,12,0.12,-26.00,2085.00,9280,20240418,-55.12,4030,20241115,3.35,9280,-55.12,20240418,4030,3.35,20241115,9280,-55.12,20240418,4030,3.35,20241115,3.62,N,252990,500,291 억,,421036,N,N,64,N,00,N +20241120,101039,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4150,-20,5,-0.48,157868000,38037,18.63,4180,4205,4120,5420,2920,4170,4150.38,0.72,0,-7668,4373,4271,4193,4091,4013,4232,4052,292,1250,500,2750,5,1,58388063,2423,-159.62,1.99,12,0.07,-26.00,2085.00,9280,20240418,-55.28,4030,20241115,2.98,9280,-55.28,20240418,4030,2.98,20241115,9280,-55.28,20240418,4030,2.98,20241115,3.62,N,252990,500,291 억,,421036,N,N,64,N,00,N +20241120,091039,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4150,-20,5,-0.48,42825295,10259,5.02,4180,4205,4150,5420,2920,4170,4174.41,0.72,0,-3023,4373,4271,4193,4091,4013,4232,4052,292,1250,500,2750,5,1,58388063,2423,-159.62,1.99,12,0.02,-26.00,2085.00,9280,20240418,-55.28,4030,20241115,2.98,9280,-55.28,20240418,4030,2.98,20241115,9280,-55.28,20240418,4030,2.98,20241115,3.62,N,252990,500,291 억,,421036,N,N,64,N,00,N 20241119,160940,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4170,-90,5,-2.11,848476345,202971,82.41,4205,4295,4115,5530,2985,4260,4180.29,0.73,0,-5424,4523,4391,4298,4166,4073,4345,4120,292,1270,500,2810,5,1,58388063,2435,-160.38,2.00,12,0.35,-26.00,2085.00,9280,20240418,-55.06,4030,20241115,3.47,9280,-55.06,20240418,4030,3.47,20241115,9280,-55.06,20240418,4030,3.47,20241115,3.67,N,252990,500,291 억,,426523,N,N,64,N,00,N 20241119,150955,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4170,-90,5,-2.11,819204270,195945,79.56,4205,4295,4115,5530,2985,4260,4180.79,0.73,0,-6344,4523,4391,4298,4166,4073,4345,4120,292,1270,500,2810,5,1,58388063,2435,-160.38,2.00,12,0.34,-26.00,2085.00,9280,20240418,-55.06,4030,20241115,3.47,9280,-55.06,20240418,4030,3.47,20241115,9280,-55.06,20240418,4030,3.47,20241115,3.67,N,252990,500,291 억,,426523,N,N,166,N,00,N 20241119,140954,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4140,-120,5,-2.82,755117695,180484,73.28,4205,4295,4115,5530,2985,4260,4183.85,0.73,0,-4891,4523,4391,4298,4166,4073,4345,4120,292,1270,500,2810,5,1,58388063,2417,-159.23,1.99,12,0.31,-26.00,2085.00,9280,20240418,-55.39,4030,20241115,2.73,9280,-55.39,20240418,4030,2.73,20241115,9280,-55.39,20240418,4030,2.73,20241115,3.67,N,252990,500,291 억,,426523,N,N,166,N,00,N diff --git a/253450/price/prices-20241101.csv b/253450/price/prices-20241101.csv index 68dc427535b5..57e96290cdc7 100644 --- a/253450/price/prices-20241101.csv +++ b/253450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161024,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45500,300,2,0.66,5675110850,124030,85.34,45350,46250,44550,58700,31650,45200,45756.47,8.52,0,-2839,46566,45882,45466,44782,44366,45675,44575,150,13500,500,34350,50,1,30058498,13677,45.45,1.93,12,0.41,1001.00,23546.00,56900,20231124,-20.04,33000,20240805,37.88,52600,-13.50,20240103,33000,37.88,20240805,56900,-20.04,20231124,33000,37.88,20240805,0.76,N,253450,500,150 억,,2559691,N,N,365,N,00,N +20241120,151037,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45950,750,2,1.66,5406245150,118155,81.30,45350,46250,44550,58700,31650,45200,45755.54,8.52,0,-1710,46566,45882,45466,44782,44366,45675,44575,150,13500,500,34350,50,1,30058498,13812,45.90,1.95,12,0.39,1001.00,23546.00,56900,20231124,-19.24,33000,20240805,39.24,52600,-12.64,20240103,33000,39.24,20240805,56900,-19.24,20231124,33000,39.24,20240805,0.76,N,253450,500,150 억,,2559691,N,N,507,N,00,N +20241120,141039,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45600,400,2,0.88,4198624100,91853,63.20,45350,46250,44550,58700,31650,45200,45710.27,8.52,0,-11123,46566,45882,45466,44782,44366,45675,44575,150,13500,500,34350,50,1,30058498,13707,45.55,1.94,12,0.31,1001.00,23546.00,56900,20231124,-19.86,33000,20240805,38.18,52600,-13.31,20240103,33000,38.18,20240805,56900,-19.86,20231124,33000,38.18,20240805,0.76,N,253450,500,150 억,,2559691,N,N,507,N,00,N +20241120,131041,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45900,700,2,1.55,3689244750,80696,55.53,45350,46250,44550,58700,31650,45200,45717.83,8.52,0,-8137,46566,45882,45466,44782,44366,45675,44575,150,13500,500,34350,50,1,30058498,13797,45.85,1.95,12,0.27,1001.00,23546.00,56900,20231124,-19.33,33000,20240805,39.09,52600,-12.74,20240103,33000,39.09,20240805,56900,-19.33,20231124,33000,39.09,20240805,0.76,N,253450,500,150 억,,2559691,N,N,507,N,00,N +20241120,121038,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45950,750,2,1.66,3387977650,74134,51.01,45350,46250,44550,58700,31650,45200,45700.74,8.52,0,-7955,46566,45882,45466,44782,44366,45675,44575,150,13500,500,34350,50,1,30058498,13812,45.90,1.95,12,0.25,1001.00,23546.00,56900,20231124,-19.24,33000,20240805,39.24,52600,-12.64,20240103,33000,39.24,20240805,56900,-19.24,20231124,33000,39.24,20240805,0.76,N,253450,500,150 억,,2559691,N,N,507,N,00,N +20241120,111042,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45750,550,2,1.22,2991161350,65482,45.06,45350,46250,44550,58700,31650,45200,45679.15,8.52,0,-8668,46566,45882,45466,44782,44366,45675,44575,150,13500,500,34350,50,1,30058498,13752,45.70,1.94,12,0.22,1001.00,23546.00,56900,20231124,-19.60,33000,20240805,38.64,52600,-13.02,20240103,33000,38.64,20240805,56900,-19.60,20231124,33000,38.64,20240805,0.76,N,253450,500,150 억,,2559691,N,N,507,N,00,N +20241120,101039,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,46150,950,2,2.10,2182621850,47856,32.93,45350,46250,44550,58700,31650,45200,45608.13,8.52,0,-1662,46566,45882,45466,44782,44366,45675,44575,150,13500,500,34350,50,1,30058498,13872,46.10,1.96,12,0.16,1001.00,23546.00,56900,20231124,-18.89,33000,20240805,39.85,52600,-12.26,20240103,33000,39.85,20240805,56900,-18.89,20231124,33000,39.85,20240805,0.76,N,253450,500,150 억,,2559691,N,N,507,N,00,N +20241120,091039,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,44650,-550,5,-1.22,342440100,7621,5.24,45350,45350,44550,58700,31650,45200,44933.68,8.52,0,-1141,46566,45882,45466,44782,44366,45675,44575,150,13500,500,34350,50,1,30058498,13421,44.61,1.90,12,0.03,1001.00,23546.00,56900,20231124,-21.53,33000,20240805,35.30,52600,-15.11,20240103,33000,35.30,20240805,56900,-21.53,20231124,33000,35.30,20240805,0.76,N,253450,500,150 억,,2559691,N,N,507,N,00,N 20241119,160940,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45200,-350,5,-0.77,6633473000,145155,49.39,45800,46150,45050,59200,31900,45550,45700.33,8.52,0,13898,47783,46666,44783,43666,41783,47225,44225,150,13650,500,34610,50,1,30058498,13586,45.15,1.92,12,0.48,1001.00,23546.00,57400,20231110,-21.25,33000,20240805,36.97,52600,-14.07,20240103,33000,36.97,20240805,56900,-20.56,20231124,33000,36.97,20240805,0.72,N,253450,500,150 억,,2559938,N,N,507,N,00,N 20241119,150955,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45200,-350,5,-0.77,6425456950,140551,47.82,45800,46150,45050,59200,31900,45550,45716.22,8.52,0,12649,47783,46666,44783,43666,41783,47225,44225,150,13650,500,34610,50,1,30058498,13586,45.15,1.92,12,0.47,1001.00,23546.00,57400,20231110,-21.25,33000,20240805,36.97,52600,-14.07,20240103,33000,36.97,20240805,56900,-20.56,20231124,33000,36.97,20240805,0.72,N,253450,500,150 억,,2559938,N,N,572,N,00,N 20241119,140955,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45400,-150,5,-0.33,5716560950,124903,42.50,45800,46150,45050,59200,31900,45550,45768.04,8.52,0,8855,47783,46666,44783,43666,41783,47225,44225,150,13650,500,34610,50,1,30058498,13647,45.35,1.93,12,0.42,1001.00,23546.00,57400,20231110,-20.91,33000,20240805,37.58,52600,-13.69,20240103,33000,37.58,20240805,56900,-20.21,20231124,33000,37.58,20240805,0.72,N,253450,500,150 억,,2559938,N,N,572,N,00,N diff --git a/253590/price/prices-20241101.csv b/253590/price/prices-20241101.csv index e0fe3518af84..615611bb6893 100644 --- a/253590/price/prices-20241101.csv +++ b/253590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161024,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9390,-110,5,-1.16,3156682910,334460,86.93,9690,9730,9300,12350,6650,9500,9438.26,0.00,0,11223,9746,9622,9526,9402,9306,9685,9465,44,2850,100,5890,10,1,43869164,4119,49.16,4.42,12,0.76,191.00,2123.00,17270,20240704,-45.63,3670,20231113,155.86,17270,-45.63,20240704,7420,26.55,20240909,17270,-45.63,20240704,3790,147.76,20231206,4.26,N,253590,100,43 억,,0,N,N,538,N,00,N +20241120,151037,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9410,-90,5,-0.95,2969556540,314552,81.76,9690,9730,9300,12350,6650,9500,9440.59,0.00,0,8187,9746,9622,9526,9402,9306,9685,9465,44,2850,100,5890,10,1,43869164,4128,49.27,4.43,12,0.72,191.00,2123.00,17270,20240704,-45.51,3670,20231113,156.40,17270,-45.51,20240704,7420,26.82,20240909,17270,-45.51,20240704,3790,148.28,20231206,4.26,N,253590,100,43 억,,0,N,N,523,N,00,N +20241120,141039,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9420,-80,5,-0.84,2476697370,262218,68.15,9690,9730,9300,12350,6650,9500,9445.18,0.00,0,-3264,9746,9622,9526,9402,9306,9685,9465,44,2850,100,5890,10,1,43869164,4132,49.32,4.44,12,0.60,191.00,2123.00,17270,20240704,-45.45,3670,20231113,156.68,17270,-45.45,20240704,7420,26.95,20240909,17270,-45.45,20240704,3790,148.55,20231206,4.26,N,253590,100,43 억,,0,N,N,523,N,00,N +20241120,131042,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9430,-70,5,-0.74,2224277330,235456,61.20,9690,9730,9300,12350,6650,9500,9446.68,0.00,0,-3838,9746,9622,9526,9402,9306,9685,9465,44,2850,100,5890,10,1,43869164,4137,49.37,4.44,12,0.54,191.00,2123.00,17270,20240704,-45.40,3670,20231113,156.95,17270,-45.40,20240704,7420,27.09,20240909,17270,-45.40,20240704,3790,148.81,20231206,4.26,N,253590,100,43 억,,0,N,N,523,N,00,N +20241120,121038,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9500,0,3,0.00,2045089860,216521,56.28,9690,9730,9300,12350,6650,9500,9445.23,0.00,0,-3950,9746,9622,9526,9402,9306,9685,9465,44,2850,100,5890,10,1,43869164,4168,49.74,4.47,12,0.49,191.00,2123.00,17270,20240704,-44.99,3670,20231113,158.86,17270,-44.99,20240704,7420,28.03,20240909,17270,-44.99,20240704,3790,150.66,20231206,4.26,N,253590,100,43 억,,0,N,N,523,N,00,N +20241120,111042,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9400,-100,5,-1.05,1742088610,184444,47.94,9690,9730,9300,12350,6650,9500,9445.08,0.00,0,-8557,9746,9622,9526,9402,9306,9685,9465,44,2850,100,5890,10,1,43869164,4124,49.21,4.43,12,0.42,191.00,2123.00,17270,20240704,-45.57,3670,20231113,156.13,17270,-45.57,20240704,7420,26.68,20240909,17270,-45.57,20240704,3790,148.02,20231206,4.26,N,253590,100,43 억,,0,N,N,523,N,00,N +20241120,101039,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9350,-150,5,-1.58,1476410540,156161,40.59,9690,9730,9300,12350,6650,9500,9454.41,0.00,0,-10547,9746,9622,9526,9402,9306,9685,9465,44,2850,100,5890,10,1,43869164,4102,48.95,4.40,12,0.36,191.00,2123.00,17270,20240704,-45.86,3670,20231113,154.77,17270,-45.86,20240704,7420,26.01,20240909,17270,-45.86,20240704,3790,146.70,20231206,4.26,N,253590,100,43 억,,0,N,N,523,N,00,N +20241120,091039,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9560,60,2,0.63,339516950,35225,9.16,9690,9730,9550,12350,6650,9500,9638.52,0.00,0,-3191,9746,9622,9526,9402,9306,9685,9465,44,2850,100,5890,10,1,43869164,4194,50.05,4.50,12,0.08,191.00,2123.00,17270,20240704,-44.64,3670,20231113,160.49,17270,-44.64,20240704,7420,28.84,20240909,17270,-44.64,20240704,3790,152.24,20231206,4.26,N,253590,100,43 억,,0,N,N,523,N,00,N 20241119,160941,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9500,-40,5,-0.42,3568011620,374808,53.62,9460,9650,9430,12400,6680,9540,9519.63,0.00,0,16109,10193,9866,9663,9336,9133,9765,9235,44,2860,100,5910,10,1,43869164,4168,49.74,4.47,12,0.85,191.00,2123.00,17270,20240704,-44.99,3670,20231113,158.86,17270,-44.99,20240704,7420,28.03,20240909,17270,-44.99,20240704,3790,150.66,20231206,4.20,N,253590,100,43 억,,0,N,N,523,N,00,N 20241119,150956,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9510,-30,5,-0.31,3369177350,353882,50.63,9460,9650,9430,12400,6680,9540,9520.62,0.00,0,14737,10193,9866,9663,9336,9133,9765,9235,44,2860,100,5910,10,1,43869164,4172,49.79,4.48,12,0.81,191.00,2123.00,17270,20240704,-44.93,3670,20231113,159.13,17270,-44.93,20240704,7420,28.17,20240909,17270,-44.93,20240704,3790,150.92,20231206,4.20,N,253590,100,43 억,,0,N,N,657,N,00,N 20241119,140955,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9450,-90,5,-0.94,3079453180,323247,46.24,9460,9650,9430,12400,6680,9540,9526.63,0.00,0,12032,10193,9866,9663,9336,9133,9765,9235,44,2860,100,5910,10,1,43869164,4146,49.48,4.45,12,0.74,191.00,2123.00,17270,20240704,-45.28,3670,20231113,157.49,17270,-45.28,20240704,7420,27.36,20240909,17270,-45.28,20240704,3790,149.34,20231206,4.20,N,253590,100,43 억,,0,N,N,657,N,00,N diff --git a/253610/price/prices-20241101.csv b/253610/price/prices-20241101.csv index fbe43925ca3f..d91e4a944d2b 100644 --- a/253610/price/prices-20241101.csv +++ b/253610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161024,57,100.00,KONEX,,,N,N,N,N, ,N,1179,150,2,14.58,1179,1,100.00,1179,1179,1179,1183,875,1029,1179.00,0.00,0,0,1029,1029,1029,1029,1029,1029,1029,51,154,500,610,1,1,10104305,119,-2.85,19.33,12,0.00,-413.00,61.00,2195,20231228,-46.29,915,20241008,28.85,2170,-45.67,20240321,915,28.85,20241008,2195,-46.29,20231228,915,28.85,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241120,151037,57,100.00,KONEX,,,N,N,N,N, ,N,1179,150,2,14.58,1179,1,100.00,1179,1179,1179,1183,875,1029,1179.00,0.00,0,0,1029,1029,1029,1029,1029,1029,1029,51,154,500,610,1,1,10104305,119,-2.85,19.33,12,0.00,-413.00,61.00,2195,20231228,-46.29,915,20241008,28.85,2170,-45.67,20240321,915,28.85,20241008,2195,-46.29,20231228,915,28.85,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241120,141039,57,100.00,KONEX,,,N,N,N,N, ,N,1179,150,2,14.58,1179,1,100.00,1179,1179,1179,1183,875,1029,1179.00,0.00,0,0,1029,1029,1029,1029,1029,1029,1029,51,154,500,610,1,1,10104305,119,-2.85,19.33,12,0.00,-413.00,61.00,2195,20231228,-46.29,915,20241008,28.85,2170,-45.67,20240321,915,28.85,20241008,2195,-46.29,20231228,915,28.85,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241120,131042,57,100.00,KONEX,,,N,N,N,N, ,N,1179,150,2,14.58,1179,1,100.00,1179,1179,1179,1183,875,1029,1179.00,0.00,0,0,1029,1029,1029,1029,1029,1029,1029,51,154,500,610,1,1,10104305,119,-2.85,19.33,12,0.00,-413.00,61.00,2195,20231228,-46.29,915,20241008,28.85,2170,-45.67,20240321,915,28.85,20241008,2195,-46.29,20231228,915,28.85,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241120,121038,57,100.00,KONEX,,,N,N,N,N, ,N,1179,150,2,14.58,1179,1,100.00,1179,1179,1179,1183,875,1029,1179.00,0.00,0,0,1029,1029,1029,1029,1029,1029,1029,51,154,500,610,1,1,10104305,119,-2.85,19.33,12,0.00,-413.00,61.00,2195,20231228,-46.29,915,20241008,28.85,2170,-45.67,20240321,915,28.85,20241008,2195,-46.29,20231228,915,28.85,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241120,111042,57,100.00,KONEX,,,N,N,N,N, ,N,1179,150,2,14.58,1179,1,100.00,1179,1179,1179,1183,875,1029,1179.00,0.00,0,0,1029,1029,1029,1029,1029,1029,1029,51,154,500,610,1,1,10104305,119,-2.85,19.33,12,0.00,-413.00,61.00,2195,20231228,-46.29,915,20241008,28.85,2170,-45.67,20240321,915,28.85,20241008,2195,-46.29,20231228,915,28.85,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241120,101039,57,100.00,KONEX,,,N,N,N,N, ,N,1179,150,2,14.58,1179,1,100.00,1179,1179,1179,1183,875,1029,1179.00,0.00,0,0,1029,1029,1029,1029,1029,1029,1029,51,154,500,610,1,1,10104305,119,-2.85,19.33,12,0.00,-413.00,61.00,2195,20231228,-46.29,915,20241008,28.85,2170,-45.67,20240321,915,28.85,20241008,2195,-46.29,20231228,915,28.85,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241120,091039,57,100.00,KONEX,,,N,N,N,N, ,N,1029,0,3,0.00,0,0,0.00,0,0,0,1183,875,1029,0.00,0.00,0,0,1029,1029,1029,1029,1029,1029,1029,51,154,500,610,1,1,10104305,104,-2.49,16.87,12,0.00,-413.00,61.00,2195,20231228,-53.12,915,20241008,12.46,2170,-52.58,20240321,915,12.46,20241008,2195,-53.12,20231228,915,12.46,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20241119,160941,57,100.00,KONEX,,,N,N,N,N, ,N,1029,0,3,0.00,1029,1,0.07,1029,1029,1029,1183,875,1029,1029.00,0.00,0,0,1155,1092,1036,973,917,1123,1004,51,154,500,610,1,1,10104305,104,-2.49,16.87,12,0.00,-413.00,61.00,2195,20231228,-53.12,915,20241008,12.46,2170,-52.58,20240321,915,12.46,20241008,2195,-53.12,20231228,915,12.46,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20241119,150956,57,100.00,KONEX,,,N,N,N,N, ,N,1029,0,3,0.00,1029,1,0.07,1029,1029,1029,1183,875,1029,1029.00,0.00,0,0,1155,1092,1036,973,917,1123,1004,51,154,500,610,1,1,10104305,104,-2.49,16.87,12,0.00,-413.00,61.00,2195,20231228,-53.12,915,20241008,12.46,2170,-52.58,20240321,915,12.46,20241008,2195,-53.12,20231228,915,12.46,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20241119,140955,57,100.00,KONEX,,,N,N,N,N, ,N,1029,0,3,0.00,1029,1,0.07,1029,1029,1029,1183,875,1029,1029.00,0.00,0,0,1155,1092,1036,973,917,1123,1004,51,154,500,610,1,1,10104305,104,-2.49,16.87,12,0.00,-413.00,61.00,2195,20231228,-53.12,915,20241008,12.46,2170,-52.58,20240321,915,12.46,20241008,2195,-53.12,20231228,915,12.46,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N diff --git a/253840/price/prices-20241101.csv b/253840/price/prices-20241101.csv index e07edeaf3f65..cff211e1a995 100644 --- a/253840/price/prices-20241101.csv +++ b/253840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5610,40,2,0.72,406297000,72578,91.39,5550,5720,5440,7240,3900,5570,5597.97,2.16,0,12569,5696,5632,5576,5512,5456,5665,5545,84,1670,500,3450,10,1,16743200,939,-5.42,0.75,12,0.43,-1036.00,7433.00,11500,20240819,-51.22,4700,20240719,19.36,11500,-51.22,20240819,4700,19.36,20240719,11500,-51.22,20240819,4700,19.36,20240719,2.25,N,253840,500,83 억,,362094,N,N,0,N,00,N +20241120,151038,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5620,50,2,0.90,386134830,68986,86.86,5550,5720,5440,7240,3900,5570,5597.29,2.16,0,11967,5696,5632,5576,5512,5456,5665,5545,84,1670,500,3450,10,1,16743200,941,-5.42,0.76,12,0.41,-1036.00,7433.00,11500,20240819,-51.13,4700,20240719,19.57,11500,-51.13,20240819,4700,19.57,20240719,11500,-51.13,20240819,4700,19.57,20240719,2.25,N,253840,500,83 억,,362094,N,N,0,N,00,N +20241120,141040,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5620,50,2,0.90,362695540,64816,81.61,5550,5720,5440,7240,3900,5570,5595.77,2.16,0,10987,5696,5632,5576,5512,5456,5665,5545,84,1670,500,3450,10,1,16743200,941,-5.42,0.76,12,0.39,-1036.00,7433.00,11500,20240819,-51.13,4700,20240719,19.57,11500,-51.13,20240819,4700,19.57,20240719,11500,-51.13,20240819,4700,19.57,20240719,2.25,N,253840,500,83 억,,362094,N,N,0,N,00,N +20241120,131042,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,70,2,1.26,291511400,52257,65.80,5550,5690,5440,7240,3900,5570,5578.42,2.16,0,7635,5696,5632,5576,5512,5456,5665,5545,84,1670,500,3450,10,1,16743200,944,-5.44,0.76,12,0.31,-1036.00,7433.00,11500,20240819,-50.96,4700,20240719,20.00,11500,-50.96,20240819,4700,20.00,20240719,11500,-50.96,20240819,4700,20.00,20240719,2.25,N,253840,500,83 억,,362094,N,N,0,N,00,N +20241120,121039,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5620,50,2,0.90,226836010,40824,51.40,5550,5660,5440,7240,3900,5570,5556.44,2.16,0,2104,5696,5632,5576,5512,5456,5665,5545,84,1670,500,3450,10,1,16743200,941,-5.42,0.76,12,0.24,-1036.00,7433.00,11500,20240819,-51.13,4700,20240719,19.57,11500,-51.13,20240819,4700,19.57,20240719,11500,-51.13,20240819,4700,19.57,20240719,2.25,N,253840,500,83 억,,362094,N,N,0,N,00,N +20241120,111042,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5560,-10,5,-0.18,183353020,33060,41.63,5550,5660,5440,7240,3900,5570,5546.07,2.16,0,1469,5696,5632,5576,5512,5456,5665,5545,84,1670,500,3450,10,1,16743200,931,-5.37,0.75,12,0.20,-1036.00,7433.00,11500,20240819,-51.65,4700,20240719,18.30,11500,-51.65,20240819,4700,18.30,20240719,11500,-51.65,20240819,4700,18.30,20240719,2.25,N,253840,500,83 억,,362094,N,N,0,N,00,N +20241120,101040,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5590,20,2,0.36,147471000,26608,33.50,5550,5660,5440,7240,3900,5570,5542.36,2.16,0,-894,5696,5632,5576,5512,5456,5665,5545,84,1670,500,3450,10,1,16743200,936,-5.40,0.75,12,0.16,-1036.00,7433.00,11500,20240819,-51.39,4700,20240719,18.94,11500,-51.39,20240819,4700,18.94,20240719,11500,-51.39,20240819,4700,18.94,20240719,2.25,N,253840,500,83 억,,362094,N,N,0,N,00,N +20241120,091040,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5590,20,2,0.36,21056520,3754,4.73,5550,5660,5550,7240,3900,5570,5609.09,2.16,0,-1239,5696,5632,5576,5512,5456,5665,5545,84,1670,500,3450,10,1,16743200,936,-5.40,0.75,12,0.02,-1036.00,7433.00,11500,20240819,-51.39,4700,20240719,18.94,11500,-51.39,20240819,4700,18.94,20240719,11500,-51.39,20240819,4700,18.94,20240719,2.25,N,253840,500,83 억,,362094,N,N,0,N,00,N 20241119,160941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5570,-90,5,-1.59,440266470,79111,75.73,5560,5640,5520,7350,3970,5660,5565.17,2.18,0,-2368,6020,5840,5550,5370,5080,5930,5460,84,1690,500,3500,10,1,16743200,933,-5.38,0.75,12,0.47,-1036.00,7433.00,11500,20240819,-51.57,4700,20240719,18.51,11500,-51.57,20240819,4700,18.51,20240719,11500,-51.57,20240819,4700,18.51,20240719,2.25,N,253840,500,83 억,,364987,N,N,0,N,00,N 20241119,150956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5560,-100,5,-1.77,425254220,76416,73.15,5560,5640,5520,7350,3970,5660,5564.99,2.18,0,-1300,6020,5840,5550,5370,5080,5930,5460,84,1690,500,3500,10,1,16743200,931,-5.37,0.75,12,0.46,-1036.00,7433.00,11500,20240819,-51.65,4700,20240719,18.30,11500,-51.65,20240819,4700,18.30,20240719,11500,-51.65,20240819,4700,18.30,20240719,2.25,N,253840,500,83 억,,364987,N,N,0,N,00,N 20241119,140956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5550,-110,5,-1.94,381925690,68603,65.67,5560,5640,5520,7350,3970,5660,5567.19,2.18,0,-1486,6020,5840,5550,5370,5080,5930,5460,84,1690,500,3500,10,1,16743200,929,-5.36,0.75,12,0.41,-1036.00,7433.00,11500,20240819,-51.74,4700,20240719,18.09,11500,-51.74,20240819,4700,18.09,20240719,11500,-51.74,20240819,4700,18.09,20240719,2.25,N,253840,500,83 억,,364987,N,N,0,N,00,N diff --git a/254120/price/prices-20241101.csv b/254120/price/prices-20241101.csv index 0f9512094987..d4d0a4a73ec2 100644 --- a/254120/price/prices-20241101.csv +++ b/254120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161025,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1495,-13,5,-0.86,103401918,69298,61.99,1473,1509,1473,1960,1056,1508,1492.13,1.33,0,-11989,1553,1530,1485,1462,1417,1542,1474,31,452,100,1050,1,1,30754270,460,-10.76,1.67,12,0.23,-139.00,894.00,2980,20240613,-49.83,1350,20241115,10.74,2980,-49.83,20240613,1350,10.74,20241115,2980,-49.83,20240613,1350,10.74,20241115,0.47,N,254120,100,30 억,,407738,N,N,0,N,00,N +20241120,151038,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1494,-14,5,-0.93,85134337,57041,51.03,1473,1509,1473,1960,1056,1508,1492.51,1.33,0,-7180,1553,1530,1485,1462,1417,1542,1474,31,452,100,1050,1,1,30754270,459,-10.75,1.67,12,0.19,-139.00,894.00,2980,20240613,-49.87,1350,20241115,10.67,2980,-49.87,20240613,1350,10.67,20241115,2980,-49.87,20240613,1350,10.67,20241115,0.47,N,254120,100,30 억,,407738,N,N,0,N,00,N +20241120,141040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1505,-3,5,-0.20,72754873,48740,43.60,1473,1509,1473,1960,1056,1508,1492.71,1.33,0,-3040,1553,1530,1485,1462,1417,1542,1474,31,452,100,1050,1,1,30754270,463,-10.83,1.68,12,0.16,-139.00,894.00,2980,20240613,-49.50,1350,20241115,11.48,2980,-49.50,20240613,1350,11.48,20241115,2980,-49.50,20240613,1350,11.48,20241115,0.47,N,254120,100,30 억,,407738,N,N,0,N,00,N +20241120,131042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1495,-13,5,-0.86,62194167,41692,37.29,1473,1509,1473,1960,1056,1508,1491.75,1.33,0,-1362,1553,1530,1485,1462,1417,1542,1474,31,452,100,1050,1,1,30754270,460,-10.76,1.67,12,0.14,-139.00,894.00,2980,20240613,-49.83,1350,20241115,10.74,2980,-49.83,20240613,1350,10.74,20241115,2980,-49.83,20240613,1350,10.74,20241115,0.47,N,254120,100,30 억,,407738,N,N,0,N,00,N +20241120,121039,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1505,-3,5,-0.20,57579658,38612,34.54,1473,1509,1473,1960,1056,1508,1491.24,1.33,0,49,1553,1530,1485,1462,1417,1542,1474,31,452,100,1050,1,1,30754270,463,-10.83,1.68,12,0.13,-139.00,894.00,2980,20240613,-49.50,1350,20241115,11.48,2980,-49.50,20240613,1350,11.48,20241115,2980,-49.50,20240613,1350,11.48,20241115,0.47,N,254120,100,30 억,,407738,N,N,0,N,00,N +20241120,111043,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1504,-4,5,-0.27,37448526,25143,22.49,1473,1509,1473,1960,1056,1508,1489.42,1.33,0,3273,1553,1530,1485,1462,1417,1542,1474,31,452,100,1050,1,1,30754270,463,-10.82,1.68,12,0.08,-139.00,894.00,2980,20240613,-49.53,1350,20241115,11.41,2980,-49.53,20240613,1350,11.41,20241115,2980,-49.53,20240613,1350,11.41,20241115,0.47,N,254120,100,30 억,,407738,N,N,0,N,00,N +20241120,101040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1502,-6,5,-0.40,28860790,19424,17.38,1473,1504,1473,1960,1056,1508,1485.83,1.33,0,4172,1553,1530,1485,1462,1417,1542,1474,31,452,100,1050,1,1,30754270,462,-10.81,1.68,12,0.06,-139.00,894.00,2980,20240613,-49.60,1350,20241115,11.26,2980,-49.60,20240613,1350,11.26,20241115,2980,-49.60,20240613,1350,11.26,20241115,0.47,N,254120,100,30 억,,407738,N,N,0,N,00,N +20241120,091040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1501,-7,5,-0.46,15946890,10774,9.64,1473,1504,1473,1960,1056,1508,1480.13,1.33,0,6828,1553,1530,1485,1462,1417,1542,1474,31,452,100,1050,1,1,30754270,462,-10.80,1.68,12,0.04,-139.00,894.00,2980,20240613,-49.63,1350,20241115,11.19,2980,-49.63,20240613,1350,11.19,20241115,2980,-49.63,20240613,1350,11.19,20241115,0.47,N,254120,100,30 억,,407738,N,N,0,N,00,N 20241119,160941,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1508,28,2,1.89,166164954,111743,81.81,1480,1508,1440,1924,1036,1480,1487.03,1.34,0,-3683,1546,1513,1474,1441,1402,1529,1457,31,444,100,1030,1,1,30754270,464,-10.85,1.69,12,0.36,-139.00,894.00,2980,20240613,-49.40,1350,20241115,11.70,2980,-49.40,20240613,1350,11.70,20241115,2980,-49.40,20240613,1350,11.70,20241115,0.50,N,254120,100,30 억,,411562,N,N,0,N,00,N 20241119,150956,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1508,28,2,1.89,163781008,110162,80.65,1480,1508,1440,1924,1036,1480,1486.73,1.34,0,-3814,1546,1513,1474,1441,1402,1529,1457,31,444,100,1030,1,1,30754270,464,-10.85,1.69,12,0.36,-139.00,894.00,2980,20240613,-49.40,1350,20241115,11.70,2980,-49.40,20240613,1350,11.70,20241115,2980,-49.40,20240613,1350,11.70,20241115,0.50,N,254120,100,30 억,,411562,N,N,0,N,00,N 20241119,140956,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1492,12,2,0.81,134742868,90776,66.46,1480,1497,1440,1924,1036,1480,1484.34,1.34,0,-6879,1546,1513,1474,1441,1402,1529,1457,31,444,100,1030,1,1,30754270,459,-10.73,1.67,12,0.30,-139.00,894.00,2980,20240613,-49.93,1350,20241115,10.52,2980,-49.93,20240613,1350,10.52,20241115,2980,-49.93,20240613,1350,10.52,20241115,0.50,N,254120,100,30 억,,411562,N,N,0,N,00,N diff --git a/254160/price/prices-20241101.csv b/254160/price/prices-20241101.csv index 5280392d614b..12f5d20a4b01 100644 --- a/254160/price/prices-20241101.csv +++ b/254160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161025,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,26435,12,0.00,2200,2395,2040,2750,2040,2395,2202.92,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241120,151038,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,26435,12,0.00,2200,2395,2040,2750,2040,2395,2202.92,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241120,141040,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,26435,12,0.00,2200,2395,2040,2750,2040,2395,2202.92,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241120,131043,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,26435,12,0.00,2200,2395,2040,2750,2040,2395,2202.92,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241120,121039,57,100.00,KONEX,,,N,N,N,N, ,N,2040,-355,4,-14.82,24040,11,0.00,2200,2200,2040,2750,2040,2395,2185.45,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,105,-5.35,2.05,12,0.00,-381.00,995.00,3400,20240521,-40.00,1956,20240123,4.29,3400,-40.00,20240521,1956,4.29,20240123,3400,-40.00,20240521,1956,4.29,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241120,111043,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241120,101040,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241120,091040,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20241119,160942,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20241119,150957,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20241119,140956,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N diff --git a/254490/price/prices-20241101.csv b/254490/price/prices-20241101.csv index 37e6220b65da..48aeb054df76 100644 --- a/254490/price/prices-20241101.csv +++ b/254490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161026,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12550,-160,5,-1.26,449047990,35620,73.04,12710,12830,12500,16520,8900,12710,12607.19,0.25,0,-4169,13356,13032,12796,12472,12236,12915,12355,14,3810,100,9150,10,1,14438000,1812,35.35,2.26,12,0.25,355.00,5554.00,26000,20231214,-51.73,9790,20240805,28.19,25100,-50.00,20240104,9790,28.19,20240805,26000,-51.73,20231214,9790,28.19,20240805,3.07,N,254490,100,14 억,,35606,N,N,0,N,00,N +20241120,151038,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12650,-60,5,-0.47,411439220,32624,66.90,12710,12830,12500,16520,8900,12710,12611.55,0.25,0,-3877,13356,13032,12796,12472,12236,12915,12355,14,3810,100,9150,10,1,14438000,1826,35.63,2.28,12,0.23,355.00,5554.00,26000,20231214,-51.35,9790,20240805,29.21,25100,-49.60,20240104,9790,29.21,20240805,26000,-51.35,20231214,9790,29.21,20240805,3.07,N,254490,100,14 억,,35606,N,N,0,N,00,N +20241120,141041,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12560,-150,5,-1.18,284732790,22569,46.28,12710,12830,12500,16520,8900,12710,12616.10,0.25,0,-3795,13356,13032,12796,12472,12236,12915,12355,14,3810,100,9150,10,1,14438000,1813,35.38,2.26,12,0.16,355.00,5554.00,26000,20231214,-51.69,9790,20240805,28.29,25100,-49.96,20240104,9790,28.29,20240805,26000,-51.69,20231214,9790,28.29,20240805,3.07,N,254490,100,14 억,,35606,N,N,0,N,00,N +20241120,131043,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12650,-60,5,-0.47,251335930,19916,40.84,12710,12830,12500,16520,8900,12710,12619.80,0.25,0,-2847,13356,13032,12796,12472,12236,12915,12355,14,3810,100,9150,10,1,14438000,1826,35.63,2.28,12,0.14,355.00,5554.00,26000,20231214,-51.35,9790,20240805,29.21,25100,-49.60,20240104,9790,29.21,20240805,26000,-51.35,20231214,9790,29.21,20240805,3.07,N,254490,100,14 억,,35606,N,N,0,N,00,N +20241120,121039,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12650,-60,5,-0.47,215645480,17092,35.05,12710,12830,12500,16520,8900,12710,12616.75,0.25,0,-1770,13356,13032,12796,12472,12236,12915,12355,14,3810,100,9150,10,1,14438000,1826,35.63,2.28,12,0.12,355.00,5554.00,26000,20231214,-51.35,9790,20240805,29.21,25100,-49.60,20240104,9790,29.21,20240805,26000,-51.35,20231214,9790,29.21,20240805,3.07,N,254490,100,14 억,,35606,N,N,0,N,00,N +20241120,111043,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12700,-10,5,-0.08,190685250,15119,31.00,12710,12830,12500,16520,8900,12710,12612.29,0.25,0,-2384,13356,13032,12796,12472,12236,12915,12355,14,3810,100,9150,10,1,14438000,1834,35.77,2.29,12,0.10,355.00,5554.00,26000,20231214,-51.15,9790,20240805,29.72,25100,-49.40,20240104,9790,29.72,20240805,26000,-51.15,20231214,9790,29.72,20240805,3.07,N,254490,100,14 억,,35606,N,N,0,N,00,N +20241120,101041,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12570,-140,5,-1.10,163066420,12931,26.52,12710,12830,12500,16520,8900,12710,12610.50,0.25,0,-3209,13356,13032,12796,12472,12236,12915,12355,14,3810,100,9150,10,1,14438000,1815,35.41,2.26,12,0.09,355.00,5554.00,26000,20231214,-51.65,9790,20240805,28.40,25100,-49.92,20240104,9790,28.40,20240805,26000,-51.65,20231214,9790,28.40,20240805,3.07,N,254490,100,14 억,,35606,N,N,0,N,00,N +20241120,091041,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12590,-120,5,-0.94,71146640,5608,11.50,12710,12830,12590,16520,8900,12710,12686.63,0.25,0,-2292,13356,13032,12796,12472,12236,12915,12355,14,3810,100,9150,10,1,14438000,1818,35.46,2.27,12,0.04,355.00,5554.00,26000,20231214,-51.58,9790,20240805,28.60,25100,-49.84,20240104,9790,28.60,20240805,26000,-51.58,20231214,9790,28.60,20240805,3.07,N,254490,100,14 억,,35606,N,N,0,N,00,N 20241119,160942,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12710,-150,5,-1.17,597843740,47020,40.57,13120,13120,12560,16710,9010,12860,12714.67,0.25,0,-1076,13533,13196,12793,12456,12053,12995,12255,14,3850,100,9250,10,1,14438000,1835,35.80,2.29,12,0.33,355.00,5554.00,26000,20231214,-51.12,9790,20240805,29.83,25100,-49.36,20240104,9790,29.83,20240805,26000,-51.12,20231214,9790,29.83,20240805,3.17,N,254490,100,14 억,,36661,N,N,0,N,00,N 20241119,150957,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12610,-250,5,-1.94,573113870,45073,38.89,13120,13120,12560,16710,9010,12860,12715.24,0.25,0,-1253,13533,13196,12793,12456,12053,12995,12255,14,3850,100,9250,10,1,14438000,1821,35.52,2.27,12,0.31,355.00,5554.00,26000,20231214,-51.50,9790,20240805,28.80,25100,-49.76,20240104,9790,28.80,20240805,26000,-51.50,20231214,9790,28.80,20240805,3.17,N,254490,100,14 억,,36661,N,N,0,N,00,N 20241119,140956,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12610,-250,5,-1.94,461254870,36205,31.24,13120,13120,12560,16710,9010,12860,12740.09,0.25,0,-1289,13533,13196,12793,12456,12053,12995,12255,14,3850,100,9250,10,1,14438000,1821,35.52,2.27,12,0.25,355.00,5554.00,26000,20231214,-51.50,9790,20240805,28.80,25100,-49.76,20240104,9790,28.80,20240805,26000,-51.50,20231214,9790,28.80,20240805,3.17,N,254490,100,14 억,,36661,N,N,0,N,00,N diff --git a/255220/price/prices-20241101.csv b/255220/price/prices-20241101.csv index 1d63d2917881..d561b5b343df 100644 --- a/255220/price/prices-20241101.csv +++ b/255220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3250,-100,5,-2.99,26114417790,7962645,55.86,3200,3380,3200,4355,2345,3350,3279.69,0.80,0,29063,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3116,-5.56,2.84,12,8.30,-585.00,1146.00,4005,20240731,-18.85,996,20231113,226.31,4005,-18.85,20240731,1212,168.15,20240125,4005,-18.85,20240731,1162,179.69,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N +20241120,151039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3250,-100,5,-2.99,24763945515,7546180,52.94,3200,3380,3200,4355,2345,3350,3281.65,0.80,0,16150,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3116,-5.56,2.84,12,7.87,-585.00,1146.00,4005,20240731,-18.85,996,20231113,226.31,4005,-18.85,20240731,1212,168.15,20240125,4005,-18.85,20240731,1162,179.69,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N +20241120,141041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3340,-10,5,-0.30,18632844925,5682053,39.86,3200,3355,3200,4355,2345,3350,3279.24,0.80,0,44732,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3202,-5.71,2.91,12,5.93,-585.00,1146.00,4005,20240731,-16.60,996,20231113,235.34,4005,-16.60,20240731,1212,175.58,20240125,4005,-16.60,20240731,1162,187.44,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N +20241120,131043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3295,-55,5,-1.64,16960416090,5178504,36.33,3200,3355,3200,4355,2345,3350,3275.16,0.80,0,-29644,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3159,-5.63,2.88,12,5.40,-585.00,1146.00,4005,20240731,-17.73,996,20231113,230.82,4005,-17.73,20240731,1212,171.86,20240125,4005,-17.73,20240731,1162,183.56,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N +20241120,121040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3295,-55,5,-1.64,15523721745,4743193,33.28,3200,3355,3200,4355,2345,3350,3272.84,0.80,0,3523,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3159,-5.63,2.88,12,4.95,-585.00,1146.00,4005,20240731,-17.73,996,20231113,230.82,4005,-17.73,20240731,1212,171.86,20240125,4005,-17.73,20240731,1162,183.56,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N +20241120,111044,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3305,-45,5,-1.34,14212699065,4344239,30.48,3200,3355,3200,4355,2345,3350,3271.62,0.80,0,-90851,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3169,-5.65,2.88,12,4.53,-585.00,1146.00,4005,20240731,-17.48,996,20231113,231.83,4005,-17.48,20240731,1212,172.69,20240125,4005,-17.48,20240731,1162,184.42,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N +20241120,101041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3335,-15,5,-0.45,10820777405,3315748,23.26,3200,3355,3200,4355,2345,3350,3263.45,0.80,0,129947,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3198,-5.70,2.91,12,3.46,-585.00,1146.00,4005,20240731,-16.73,996,20231113,234.84,4005,-16.73,20240731,1212,175.17,20240125,4005,-16.73,20240731,1162,187.01,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N +20241120,091041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3240,-110,5,-3.28,4132560440,1277009,8.96,3200,3285,3200,4355,2345,3350,3236.12,0.80,0,319247,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3107,-5.54,2.83,12,1.33,-585.00,1146.00,4005,20240731,-19.10,996,20231113,225.30,4005,-19.10,20240731,1212,167.33,20240125,4005,-19.10,20240731,1162,178.83,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N 20241119,160942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3350,-305,5,-8.34,46944989140,13923879,79.73,3580,3580,3240,4750,2560,3655,3371.54,3.21,0,-1472376,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3161,-5.73,2.92,12,14.75,-585.00,1146.00,4005,20240731,-16.35,996,20231113,236.35,4005,-16.35,20240731,1212,176.40,20240125,4005,-16.35,20240731,1162,188.30,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N 20241119,150957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3305,-350,5,-9.58,44591115140,13218292,75.69,3580,3580,3240,4750,2560,3655,3373.42,3.21,0,-1512612,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3119,-5.65,2.88,12,14.01,-585.00,1146.00,4005,20240731,-17.48,996,20231113,231.83,4005,-17.48,20240731,1212,172.69,20240125,4005,-17.48,20240731,1162,184.42,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N 20241119,140957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3325,-330,5,-9.03,39325762900,11636105,66.63,3580,3580,3240,4750,2560,3655,3379.61,3.21,0,-1328605,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3138,-5.68,2.90,12,12.33,-585.00,1146.00,4005,20240731,-16.98,996,20231113,233.84,4005,-16.98,20240731,1212,174.34,20240125,4005,-16.98,20240731,1162,186.14,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N diff --git a/255440/price/prices-20241101.csv b/255440/price/prices-20241101.csv index 9aed131b4638..dce8a13777fa 100644 --- a/255440/price/prices-20241101.csv +++ b/255440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161026,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10360,-240,5,-2.26,124430520,12043,36.02,10600,10720,10230,13780,7420,10600,10332.18,0.12,0,252,11173,10886,10493,10206,9813,11030,10350,66,3180,500,6570,10,1,13058000,1353,-39.69,0.86,12,0.09,-261.00,12023.00,13400,20240405,-22.69,6650,20240909,55.79,13400,-22.69,20240405,6650,55.79,20240909,13400,-22.69,20240405,6650,55.79,20240909,0.80,N,255440,500,65 억,,15736,N,N,0,N,00,N +20241120,151039,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10350,-250,5,-2.36,99177650,9596,28.70,10600,10720,10230,13780,7420,10600,10335.31,0.12,0,701,11173,10886,10493,10206,9813,11030,10350,66,3180,500,6570,10,1,13058000,1352,-39.66,0.86,12,0.07,-261.00,12023.00,13400,20240405,-22.76,6650,20240909,55.64,13400,-22.76,20240405,6650,55.64,20240909,13400,-22.76,20240405,6650,55.64,20240909,0.80,N,255440,500,65 억,,15736,N,N,0,N,00,N +20241120,141041,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10360,-240,5,-2.26,79962300,7734,23.13,10600,10720,10230,13780,7420,10600,10339.06,0.12,0,951,11173,10886,10493,10206,9813,11030,10350,66,3180,500,6570,10,1,13058000,1353,-39.69,0.86,12,0.06,-261.00,12023.00,13400,20240405,-22.69,6650,20240909,55.79,13400,-22.69,20240405,6650,55.79,20240909,13400,-22.69,20240405,6650,55.79,20240909,0.80,N,255440,500,65 억,,15736,N,N,0,N,00,N +20241120,131043,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10360,-240,5,-2.26,48012300,4641,13.88,10600,10720,10230,13780,7420,10600,10345.25,0.12,0,230,11173,10886,10493,10206,9813,11030,10350,66,3180,500,6570,10,1,13058000,1353,-39.69,0.86,12,0.04,-261.00,12023.00,13400,20240405,-22.69,6650,20240909,55.79,13400,-22.69,20240405,6650,55.79,20240909,13400,-22.69,20240405,6650,55.79,20240909,0.80,N,255440,500,65 억,,15736,N,N,0,N,00,N +20241120,121040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10380,-220,5,-2.08,31086100,3001,8.98,10600,10720,10260,13780,7420,10600,10358.58,0.12,0,-128,11173,10886,10493,10206,9813,11030,10350,66,3180,500,6570,10,1,13058000,1355,-39.77,0.86,12,0.02,-261.00,12023.00,13400,20240405,-22.54,6650,20240909,56.09,13400,-22.54,20240405,6650,56.09,20240909,13400,-22.54,20240405,6650,56.09,20240909,0.80,N,255440,500,65 억,,15736,N,N,0,N,00,N +20241120,111044,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10350,-250,5,-2.36,17068490,1641,4.91,10600,10720,10310,13780,7420,10600,10401.27,0.12,0,-255,11173,10886,10493,10206,9813,11030,10350,66,3180,500,6570,10,1,13058000,1352,-39.66,0.86,12,0.01,-261.00,12023.00,13400,20240405,-22.76,6650,20240909,55.64,13400,-22.76,20240405,6650,55.64,20240909,13400,-22.76,20240405,6650,55.64,20240909,0.80,N,255440,500,65 억,,15736,N,N,0,N,00,N +20241120,101041,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10380,-220,5,-2.08,15642180,1503,4.50,10600,10720,10310,13780,7420,10600,10407.31,0.12,0,-228,11173,10886,10493,10206,9813,11030,10350,66,3180,500,6570,10,1,13058000,1355,-39.77,0.86,12,0.01,-261.00,12023.00,13400,20240405,-22.54,6650,20240909,56.09,13400,-22.54,20240405,6650,56.09,20240909,13400,-22.54,20240405,6650,56.09,20240909,0.80,N,255440,500,65 억,,15736,N,N,0,N,00,N +20241120,091041,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10670,70,2,0.66,1812660,171,0.51,10600,10720,10500,13780,7420,10600,10600.35,0.12,0,-46,11173,10886,10493,10206,9813,11030,10350,66,3180,500,6570,10,1,13058000,1393,-40.88,0.89,12,0.00,-261.00,12023.00,13400,20240405,-20.37,6650,20240909,60.45,13400,-20.37,20240405,6650,60.45,20240909,13400,-20.37,20240405,6650,60.45,20240909,0.80,N,255440,500,65 억,,15736,N,N,0,N,00,N 20241119,160942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10600,-110,5,-1.03,350948230,33427,34.47,10570,10780,10100,13920,7500,10710,10498.94,0.15,0,-4553,11390,11050,10400,10060,9410,11220,10230,66,3210,500,6640,10,1,13058000,1384,-40.61,0.88,12,0.26,-261.00,12023.00,13400,20240405,-20.90,6650,20240909,59.40,13400,-20.90,20240405,6650,59.40,20240909,13400,-20.90,20240405,6650,59.40,20240909,0.83,N,255440,500,65 억,,20164,N,N,0,N,00,N 20241119,150957,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10450,-260,5,-2.43,328346700,31292,32.27,10570,10780,10100,13920,7500,10710,10492.99,0.15,0,-4196,11390,11050,10400,10060,9410,11220,10230,66,3210,500,6640,10,1,13058000,1365,-40.04,0.87,12,0.24,-261.00,12023.00,13400,20240405,-22.01,6650,20240909,57.14,13400,-22.01,20240405,6650,57.14,20240909,13400,-22.01,20240405,6650,57.14,20240909,0.83,N,255440,500,65 억,,20164,N,N,0,N,00,N 20241119,140957,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10540,-170,5,-1.59,250138440,23858,24.61,10570,10780,10100,13920,7500,10710,10484.47,0.15,0,-1275,11390,11050,10400,10060,9410,11220,10230,66,3210,500,6640,10,1,13058000,1376,-40.38,0.88,12,0.18,-261.00,12023.00,13400,20240405,-21.34,6650,20240909,58.50,13400,-21.34,20240405,6650,58.50,20240909,13400,-21.34,20240405,6650,58.50,20240909,0.83,N,255440,500,65 억,,20164,N,N,0,N,00,N diff --git a/256150/price/prices-20241101.csv b/256150/price/prices-20241101.csv index c88e9795ddf3..129047d998f8 100644 --- a/256150/price/prices-20241101.csv +++ b/256150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161026,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6500,70,2,1.09,75547990,11748,93.36,6400,6510,6330,8350,4510,6430,6430.71,0.40,0,444,6596,6512,6446,6362,6296,6555,6405,42,1920,500,4750,10,1,8395000,546,10.22,0.89,12,0.14,636.00,7268.00,7820,20240122,-16.88,6330,20241120,2.69,7820,-16.88,20240122,6330,2.69,20241120,7820,-16.88,20240122,6330,2.69,20241120,0.53,N,256150,500,41 억,,33280,N,N,0,N,00,N +20241120,151039,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6500,70,2,1.09,52121990,8144,64.72,6400,6510,6330,8350,4510,6430,6400.05,0.40,0,444,6596,6512,6446,6362,6296,6555,6405,42,1920,500,4750,10,1,8395000,546,10.22,0.89,12,0.10,636.00,7268.00,7820,20240122,-16.88,6330,20241120,2.69,7820,-16.88,20240122,6330,2.69,20241120,7820,-16.88,20240122,6330,2.69,20241120,0.53,N,256150,500,41 억,,33280,N,N,0,N,00,N +20241120,141042,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6450,20,2,0.31,49448510,7732,61.44,6400,6510,6330,8350,4510,6430,6395.31,0.40,0,584,6596,6512,6446,6362,6296,6555,6405,42,1920,500,4750,10,1,8395000,541,10.14,0.89,12,0.09,636.00,7268.00,7820,20240122,-17.52,6330,20241120,1.90,7820,-17.52,20240122,6330,1.90,20241120,7820,-17.52,20240122,6330,1.90,20241120,0.53,N,256150,500,41 억,,33280,N,N,0,N,00,N +20241120,131044,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6450,20,2,0.31,49448510,7732,61.44,6400,6510,6330,8350,4510,6430,6395.31,0.40,0,584,6596,6512,6446,6362,6296,6555,6405,42,1920,500,4750,10,1,8395000,541,10.14,0.89,12,0.09,636.00,7268.00,7820,20240122,-17.52,6330,20241120,1.90,7820,-17.52,20240122,6330,1.90,20241120,7820,-17.52,20240122,6330,1.90,20241120,0.53,N,256150,500,41 억,,33280,N,N,0,N,00,N +20241120,121040,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6500,70,2,1.09,44822560,7020,55.79,6400,6500,6330,8350,4510,6430,6384.98,0.40,0,699,6596,6512,6446,6362,6296,6555,6405,42,1920,500,4750,10,1,8395000,546,10.22,0.89,12,0.08,636.00,7268.00,7820,20240122,-16.88,6330,20241120,2.69,7820,-16.88,20240122,6330,2.69,20241120,7820,-16.88,20240122,6330,2.69,20241120,0.53,N,256150,500,41 억,,33280,N,N,0,N,00,N +20241120,111044,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6440,10,2,0.16,41791580,6553,52.07,6400,6500,6330,8350,4510,6430,6377.47,0.40,0,836,6596,6512,6446,6362,6296,6555,6405,42,1920,500,4750,10,1,8395000,541,10.13,0.89,12,0.08,636.00,7268.00,7820,20240122,-17.65,6330,20241120,1.74,7820,-17.65,20240122,6330,1.74,20241120,7820,-17.65,20240122,6330,1.74,20241120,0.53,N,256150,500,41 억,,33280,N,N,0,N,00,N +20241120,101041,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6480,50,2,0.78,37217510,5847,46.46,6400,6500,6330,8350,4510,6430,6365.23,0.40,0,880,6596,6512,6446,6362,6296,6555,6405,42,1920,500,4750,10,1,8395000,544,10.19,0.89,12,0.07,636.00,7268.00,7820,20240122,-17.14,6330,20241120,2.37,7820,-17.14,20240122,6330,2.37,20241120,7820,-17.14,20240122,6330,2.37,20241120,0.53,N,256150,500,41 억,,33280,N,N,0,N,00,N +20241120,091041,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6350,-80,5,-1.24,35266800,5545,44.06,6400,6400,6330,8350,4510,6430,6360.11,0.40,0,961,6596,6512,6446,6362,6296,6555,6405,42,1920,500,4750,10,1,8395000,533,9.98,0.87,12,0.07,636.00,7268.00,7820,20240122,-18.80,6330,20241120,0.32,7820,-18.80,20240122,6330,0.32,20241120,7820,-18.80,20240122,6330,0.32,20241120,0.53,N,256150,500,41 억,,33280,N,N,0,N,00,N 20241119,160943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,-10,5,-0.16,81093420,12584,340.48,6380,6530,6380,8370,4510,6440,6444.17,0.39,0,429,6533,6486,6443,6396,6353,6465,6375,42,1930,500,4760,10,1,8395000,540,10.11,0.88,12,0.15,636.00,7268.00,7820,20240122,-17.77,6350,20240806,1.26,7820,-17.77,20240122,6350,1.26,20240806,7820,-17.77,20240122,6350,1.26,20240806,0.53,N,256150,500,41 억,,32853,N,N,0,N,00,N 20241119,150958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,-10,5,-0.16,74247090,11514,311.53,6380,6530,6380,8370,4510,6440,6448.42,0.39,0,228,6533,6486,6443,6396,6353,6465,6375,42,1930,500,4760,10,1,8395000,540,10.11,0.88,12,0.14,636.00,7268.00,7820,20240122,-17.77,6350,20240806,1.26,7820,-17.77,20240122,6350,1.26,20240806,7820,-17.77,20240122,6350,1.26,20240806,0.53,N,256150,500,41 억,,32853,N,N,0,N,00,N 20241119,140957,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6440,0,3,0.00,47092680,7278,196.92,6380,6530,6380,8370,4510,6440,6470.55,0.39,0,143,6533,6486,6443,6396,6353,6465,6375,42,1930,500,4760,10,1,8395000,541,10.13,0.89,12,0.09,636.00,7268.00,7820,20240122,-17.65,6350,20240806,1.42,7820,-17.65,20240122,6350,1.42,20240806,7820,-17.65,20240122,6350,1.42,20240806,0.53,N,256150,500,41 억,,32853,N,N,0,N,00,N diff --git a/256630/price/prices-20241101.csv b/256630/price/prices-20241101.csv index 51b72a57db2c..4982ac9e94fe 100644 --- a/256630/price/prices-20241101.csv +++ b/256630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1170,-16,5,-1.35,82951420,70877,1002.93,1187,1209,1140,1541,831,1186,1170.36,0.36,0,-2888,1204,1195,1182,1173,1160,1188,1166,58,355,100,830,1,1,57997072,679,-10.35,0.91,12,0.12,-113.00,1288.00,2190,20240424,-46.58,1061,20240806,10.27,2190,-46.58,20240424,1061,10.27,20240806,2190,-46.58,20240424,1061,10.27,20240806,0.22,N,256630,100,57 억,,207925,N,N,0,N,00,N +20241120,151040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1155,-31,5,-2.61,62161473,52798,747.11,1187,1209,1148,1541,831,1186,1177.35,0.36,0,-3050,1204,1195,1182,1173,1160,1188,1166,58,355,100,830,1,1,57997072,670,-10.22,0.90,12,0.09,-113.00,1288.00,2190,20240424,-47.26,1061,20240806,8.86,2190,-47.26,20240424,1061,8.86,20240806,2190,-47.26,20240424,1061,8.86,20240806,0.22,N,256630,100,57 억,,207925,N,N,0,N,00,N +20241120,141042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1169,-17,5,-1.43,44439939,37490,530.49,1187,1209,1169,1541,831,1186,1185.38,0.36,0,-4162,1204,1195,1182,1173,1160,1188,1166,58,355,100,830,1,1,57997072,678,-10.35,0.91,12,0.06,-113.00,1288.00,2190,20240424,-46.62,1061,20240806,10.18,2190,-46.62,20240424,1061,10.18,20240806,2190,-46.62,20240424,1061,10.18,20240806,0.22,N,256630,100,57 억,,207925,N,N,0,N,00,N +20241120,131044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1179,-7,5,-0.59,34823334,29297,414.56,1187,1209,1179,1541,831,1186,1188.63,0.36,0,-3804,1204,1195,1182,1173,1160,1188,1166,58,355,100,830,1,1,57997072,684,-10.43,0.92,12,0.05,-113.00,1288.00,2190,20240424,-46.16,1061,20240806,11.12,2190,-46.16,20240424,1061,11.12,20240806,2190,-46.16,20240424,1061,11.12,20240806,0.22,N,256630,100,57 억,,207925,N,N,0,N,00,N +20241120,121040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1189,3,2,0.25,21453676,18021,255.00,1187,1209,1186,1541,831,1186,1190.48,0.36,0,-284,1204,1195,1182,1173,1160,1188,1166,58,355,100,830,1,1,57997072,690,-10.52,0.92,12,0.03,-113.00,1288.00,2190,20240424,-45.71,1061,20240806,12.06,2190,-45.71,20240424,1061,12.06,20240806,2190,-45.71,20240424,1061,12.06,20240806,0.22,N,256630,100,57 억,,207925,N,N,0,N,00,N +20241120,111045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1202,16,2,1.35,20637212,17336,245.31,1187,1209,1186,1541,831,1186,1190.43,0.36,0,-41,1204,1195,1182,1173,1160,1188,1166,58,355,100,830,1,1,57997072,697,-10.64,0.93,12,0.03,-113.00,1288.00,2190,20240424,-45.11,1061,20240806,13.29,2190,-45.11,20240424,1061,13.29,20240806,2190,-45.11,20240424,1061,13.29,20240806,0.22,N,256630,100,57 억,,207925,N,N,0,N,00,N +20241120,101042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,1,2,0.08,1740108,1466,20.74,1187,1194,1186,1541,831,1186,1186.98,0.36,0,-41,1204,1195,1182,1173,1160,1188,1166,58,355,100,830,1,1,57997072,688,-10.50,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.80,1061,20240806,11.88,2190,-45.80,20240424,1061,11.88,20240806,2190,-45.80,20240424,1061,11.88,20240806,0.22,N,256630,100,57 억,,207925,N,N,0,N,00,N +20241120,091042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,1,2,0.08,2374,2,0.03,1187,1187,1187,1541,831,1186,1187.00,0.36,0,0,1204,1195,1182,1173,1160,1188,1166,58,355,100,830,1,1,57997072,688,-10.50,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.80,1061,20240806,11.88,2190,-45.80,20240424,1061,11.88,20240806,2190,-45.80,20240424,1061,11.88,20240806,0.22,N,256630,100,57 억,,207925,N,N,0,N,00,N 20241119,160943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1186,-4,5,-0.34,8337136,7067,55.50,1190,1191,1169,1547,833,1190,1179.73,0.36,0,-931,1218,1204,1189,1175,1160,1211,1182,58,357,100,830,1,1,57997072,688,-10.50,0.92,12,0.01,-113.00,1288.00,2190,20240424,-45.84,1061,20240806,11.78,2190,-45.84,20240424,1061,11.78,20240806,2190,-45.84,20240424,1061,11.78,20240806,0.22,N,256630,100,57 억,,208856,N,N,0,N,00,N 20241119,150958,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,-3,5,-0.25,8226838,6974,54.77,1190,1191,1169,1547,833,1190,1179.64,0.36,0,-931,1218,1204,1189,1175,1160,1211,1182,58,357,100,830,1,1,57997072,688,-10.50,0.92,12,0.01,-113.00,1288.00,2190,20240424,-45.80,1061,20240806,11.88,2190,-45.80,20240424,1061,11.88,20240806,2190,-45.80,20240424,1061,11.88,20240806,0.22,N,256630,100,57 억,,208856,N,N,0,N,00,N 20241119,140957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1189,-1,5,-0.08,3092723,2611,20.51,1190,1191,1178,1547,833,1190,1184.50,0.36,0,-175,1218,1204,1189,1175,1160,1211,1182,58,357,100,830,1,1,57997072,690,-10.52,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.71,1061,20240806,12.06,2190,-45.71,20240424,1061,12.06,20240806,2190,-45.71,20240424,1061,12.06,20240806,0.22,N,256630,100,57 억,,208856,N,N,0,N,00,N diff --git a/256840/price/prices-20241101.csv b/256840/price/prices-20241101.csv index 6d34cab534d3..7c65192b573f 100644 --- a/256840/price/prices-20241101.csv +++ b/256840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4200,45,2,1.08,1854828030,440822,15.48,4150,4265,4150,5400,2910,4155,4207.74,3.50,0,95297,4721,4437,4286,4002,3851,4372,3937,68,1245,100,2990,5,1,67912443,2852,11.11,1.34,12,0.65,378.00,3132.00,9410,20240321,-55.37,3175,20231113,32.28,9410,-55.37,20240321,3325,26.32,20240122,9410,-55.37,20240321,3300,27.27,20231201,1.63,N,256840,100,67 억,,2378834,N,N,568,N,00,N +20241120,151040,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4200,45,2,1.08,1780929230,423212,14.86,4150,4265,4150,5400,2910,4155,4208.21,3.50,0,95453,4721,4437,4286,4002,3851,4372,3937,68,1245,100,2990,5,1,67912443,2852,11.11,1.34,12,0.62,378.00,3132.00,9410,20240321,-55.37,3175,20231113,32.28,9410,-55.37,20240321,3325,26.32,20240122,9410,-55.37,20240321,3300,27.27,20231201,1.63,N,256840,100,67 억,,2378834,N,N,442,N,00,N +20241120,141042,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4230,75,2,1.81,1621788045,385478,13.54,4150,4265,4150,5400,2910,4155,4207.31,3.50,0,101645,4721,4437,4286,4002,3851,4372,3937,68,1245,100,2990,5,1,67912443,2873,11.19,1.35,12,0.57,378.00,3132.00,9410,20240321,-55.05,3175,20231113,33.23,9410,-55.05,20240321,3325,27.22,20240122,9410,-55.05,20240321,3300,28.18,20231201,1.63,N,256840,100,67 억,,2378834,N,N,442,N,00,N +20241120,131044,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4240,85,2,2.05,1400476905,333252,11.70,4150,4265,4150,5400,2910,4155,4202.55,3.50,0,75188,4721,4437,4286,4002,3851,4372,3937,68,1245,100,2990,5,1,67912443,2879,11.22,1.35,12,0.49,378.00,3132.00,9410,20240321,-54.94,3175,20231113,33.54,9410,-54.94,20240321,3325,27.52,20240122,9410,-54.94,20240321,3300,28.48,20231201,1.63,N,256840,100,67 억,,2378834,N,N,442,N,00,N +20241120,121041,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4225,70,2,1.68,1250999275,297919,10.46,4150,4265,4150,5400,2910,4155,4199.23,3.50,0,64599,4721,4437,4286,4002,3851,4372,3937,68,1245,100,2990,5,1,67912443,2869,11.18,1.35,12,0.44,378.00,3132.00,9410,20240321,-55.10,3175,20231113,33.07,9410,-55.10,20240321,3325,27.07,20240122,9410,-55.10,20240321,3300,28.03,20231201,1.63,N,256840,100,67 억,,2378834,N,N,442,N,00,N +20241120,111045,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4190,35,2,0.84,1063364735,253245,8.89,4150,4265,4150,5400,2910,4155,4199.08,3.50,0,43357,4721,4437,4286,4002,3851,4372,3937,68,1245,100,2990,5,1,67912443,2846,11.08,1.34,12,0.37,378.00,3132.00,9410,20240321,-55.47,3175,20231113,31.97,9410,-55.47,20240321,3325,26.02,20240122,9410,-55.47,20240321,3300,26.97,20231201,1.63,N,256840,100,67 억,,2378834,N,N,442,N,00,N +20241120,101042,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4220,65,2,1.56,853524160,203160,7.14,4150,4265,4150,5400,2910,4155,4201.40,3.50,0,57424,4721,4437,4286,4002,3851,4372,3937,68,1245,100,2990,5,1,67912443,2866,11.16,1.35,12,0.30,378.00,3132.00,9410,20240321,-55.15,3175,20231113,32.91,9410,-55.15,20240321,3325,26.92,20240122,9410,-55.15,20240321,3300,27.88,20231201,1.63,N,256840,100,67 억,,2378834,N,N,442,N,00,N +20241120,091042,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4240,85,2,2.05,294720425,70103,2.46,4150,4245,4150,5400,2910,4155,4204.59,3.50,0,19338,4721,4437,4286,4002,3851,4372,3937,68,1245,100,2990,5,1,67912443,2879,11.22,1.35,12,0.10,378.00,3132.00,9410,20240321,-54.94,3175,20231113,33.54,9410,-54.94,20240321,3325,27.52,20240122,9410,-54.94,20240321,3300,28.48,20231201,1.63,N,256840,100,67 억,,2378834,N,N,442,N,00,N 20241119,160943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4155,-35,5,-0.84,12368671430,2836243,916.51,4155,4570,4135,5440,2935,4190,4361.00,4.28,0,-511360,4373,4281,4188,4096,4003,4327,4142,68,1250,100,3010,5,1,67912443,2822,10.99,1.33,12,4.18,378.00,3132.00,9410,20240321,-55.84,3175,20231113,30.87,9410,-55.84,20240321,3325,24.96,20240122,9410,-55.84,20240321,3300,25.91,20231201,1.65,N,256840,100,67 억,,2903345,N,N,442,N,00,N 20241119,150958,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4165,-25,5,-0.60,12244103530,2806285,906.83,4155,4570,4135,5440,2935,4190,4363.10,4.28,0,-511603,4373,4281,4188,4096,4003,4327,4142,68,1250,100,3010,5,1,67912443,2829,11.02,1.33,12,4.13,378.00,3132.00,9410,20240321,-55.74,3175,20231113,31.18,9410,-55.74,20240321,3325,25.26,20240122,9410,-55.74,20240321,3300,26.21,20231201,1.65,N,256840,100,67 억,,2903345,N,N,501,N,00,N 20241119,140958,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4200,10,2,0.24,11471209650,2620527,846.80,4155,4570,4135,5440,2935,4190,4377.44,4.28,0,-558384,4373,4281,4188,4096,4003,4327,4142,68,1250,100,3010,5,1,67912443,2852,11.11,1.34,12,3.86,378.00,3132.00,9410,20240321,-55.37,3175,20231113,32.28,9410,-55.37,20240321,3325,26.32,20240122,9410,-55.37,20240321,3300,27.27,20231201,1.65,N,256840,100,67 억,,2903345,N,N,501,N,00,N diff --git a/256940/price/prices-20241101.csv b/256940/price/prices-20241101.csv index 7ebf969ebd9d..37e15cb3ef63 100644 --- a/256940/price/prices-20241101.csv +++ b/256940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5390,0,3,0.00,56093880,10394,63.43,5390,5430,5370,7000,3780,5390,5396.76,1.67,0,-820,5503,5446,5363,5306,5223,5475,5335,94,1610,500,3770,10,1,18748658,1011,25.67,1.77,12,0.06,210.00,3053.00,8060,20240220,-33.13,4730,20240805,13.95,8060,-33.13,20240220,4730,13.95,20240805,8060,-33.13,20240220,4730,13.95,20240805,0.79,N,256940,500,93 억,,312908,N,N,25,N,00,N +20241120,151040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5380,-10,5,-0.19,54871930,10167,62.05,5390,5430,5370,7000,3780,5390,5397.06,1.67,0,-657,5503,5446,5363,5306,5223,5475,5335,94,1610,500,3770,10,1,18748658,1009,25.62,1.76,12,0.05,210.00,3053.00,8060,20240220,-33.25,4730,20240805,13.74,8060,-33.25,20240220,4730,13.74,20240805,8060,-33.25,20240220,4730,13.74,20240805,0.79,N,256940,500,93 억,,312908,N,N,129,N,00,N +20241120,141042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5400,10,2,0.19,41579220,7698,46.98,5390,5430,5370,7000,3780,5390,5401.30,1.67,0,-636,5503,5446,5363,5306,5223,5475,5335,94,1610,500,3770,10,1,18748658,1012,25.71,1.77,12,0.04,210.00,3053.00,8060,20240220,-33.00,4730,20240805,14.16,8060,-33.00,20240220,4730,14.16,20240805,8060,-33.00,20240220,4730,14.16,20240805,0.79,N,256940,500,93 억,,312908,N,N,129,N,00,N +20241120,131045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5400,10,2,0.19,38914540,7205,43.97,5390,5430,5370,7000,3780,5390,5401.05,1.67,0,-609,5503,5446,5363,5306,5223,5475,5335,94,1610,500,3770,10,1,18748658,1012,25.71,1.77,12,0.04,210.00,3053.00,8060,20240220,-33.00,4730,20240805,14.16,8060,-33.00,20240220,4730,14.16,20240805,8060,-33.00,20240220,4730,14.16,20240805,0.79,N,256940,500,93 억,,312908,N,N,129,N,00,N +20241120,121041,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5390,0,3,0.00,35592350,6590,40.22,5390,5430,5370,7000,3780,5390,5400.96,1.67,0,-597,5503,5446,5363,5306,5223,5475,5335,94,1610,500,3770,10,1,18748658,1011,25.67,1.77,12,0.04,210.00,3053.00,8060,20240220,-33.13,4730,20240805,13.95,8060,-33.13,20240220,4730,13.95,20240805,8060,-33.13,20240220,4730,13.95,20240805,0.79,N,256940,500,93 억,,312908,N,N,129,N,00,N +20241120,111045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5400,10,2,0.19,35381810,6551,39.98,5390,5430,5370,7000,3780,5390,5400.98,1.67,0,-596,5503,5446,5363,5306,5223,5475,5335,94,1610,500,3770,10,1,18748658,1012,25.71,1.77,12,0.03,210.00,3053.00,8060,20240220,-33.00,4730,20240805,14.16,8060,-33.00,20240220,4730,14.16,20240805,8060,-33.00,20240220,4730,14.16,20240805,0.79,N,256940,500,93 억,,312908,N,N,129,N,00,N +20241120,101042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5420,30,2,0.56,24036460,4445,27.13,5390,5430,5370,7000,3780,5390,5407.53,1.67,0,-1908,5503,5446,5363,5306,5223,5475,5335,94,1610,500,3770,10,1,18748658,1016,25.81,1.78,12,0.02,210.00,3053.00,8060,20240220,-32.75,4730,20240805,14.59,8060,-32.75,20240220,4730,14.59,20240805,8060,-32.75,20240220,4730,14.59,20240805,0.79,N,256940,500,93 억,,312908,N,N,129,N,00,N +20241120,091042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5420,30,2,0.56,16331950,3023,18.45,5390,5420,5380,7000,3780,5390,5402.56,1.67,0,-1236,5503,5446,5363,5306,5223,5475,5335,94,1610,500,3770,10,1,18748658,1016,25.81,1.78,12,0.02,210.00,3053.00,8060,20240220,-32.75,4730,20240805,14.59,8060,-32.75,20240220,4730,14.59,20240805,8060,-32.75,20240220,4730,14.59,20240805,0.79,N,256940,500,93 억,,312908,N,N,129,N,00,N 20241119,160944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5390,20,2,0.37,87619700,16385,77.95,5280,5420,5280,6980,3760,5370,5347.30,1.66,0,1506,5576,5472,5416,5312,5256,5445,5285,94,1610,500,3750,10,1,18748658,1011,25.67,1.77,12,0.09,210.00,3053.00,8060,20240220,-33.13,4730,20240805,13.95,8060,-33.13,20240220,4730,13.95,20240805,8060,-33.13,20240220,4730,13.95,20240805,0.79,N,256940,500,93 억,,311385,N,N,129,N,00,N 20241119,150959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5390,20,2,0.37,84364140,15781,75.08,5280,5420,5280,6980,3760,5370,5345.93,1.66,0,1821,5576,5472,5416,5312,5256,5445,5285,94,1610,500,3750,10,1,18748658,1011,25.67,1.77,12,0.08,210.00,3053.00,8060,20240220,-33.13,4730,20240805,13.95,8060,-33.13,20240220,4730,13.95,20240805,8060,-33.13,20240220,4730,13.95,20240805,0.79,N,256940,500,93 억,,311385,N,N,113,N,00,N 20241119,140958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5370,0,3,0.00,71542820,13381,63.66,5280,5420,5280,6980,3760,5370,5346.60,1.66,0,2218,5576,5472,5416,5312,5256,5445,5285,94,1610,500,3750,10,1,18748658,1007,25.57,1.76,12,0.07,210.00,3053.00,8060,20240220,-33.37,4730,20240805,13.53,8060,-33.37,20240220,4730,13.53,20240805,8060,-33.37,20240220,4730,13.53,20240805,0.79,N,256940,500,93 억,,311385,N,N,113,N,00,N diff --git a/257370/price/prices-20241101.csv b/257370/price/prices-20241101.csv index 8372bfef413d..5823cfafe587 100644 --- a/257370/price/prices-20241101.csv +++ b/257370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3565,20,2,0.56,154499660,43341,54.55,3585,3645,3455,4605,2485,3545,3564.75,0.50,0,-5514,3905,3725,3560,3380,3215,3642,3297,63,1060,500,2480,5,1,12504861,446,-13.50,1.60,12,0.35,-264.00,2226.00,10840,20241010,-67.11,3130,20241112,13.90,10840,-67.11,20241010,3130,13.90,20241112,10840,-67.11,20241010,3130,13.90,20241112,0.00,N,257370,500,62 억,,62298,N,N,0,N,00,N +20241120,151040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3555,10,2,0.28,147961055,41497,52.23,3585,3645,3455,4605,2485,3545,3565.58,0.50,0,-4330,3905,3725,3560,3380,3215,3642,3297,63,1060,500,2480,5,1,12504861,445,-13.47,1.60,12,0.33,-264.00,2226.00,10840,20241010,-67.20,3130,20241112,13.58,10840,-67.20,20241010,3130,13.58,20241112,10840,-67.20,20241010,3130,13.58,20241112,0.00,N,257370,500,62 억,,62298,N,N,0,N,00,N +20241120,141043,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3520,-25,5,-0.71,128838565,36057,45.38,3585,3645,3455,4605,2485,3545,3573.19,0.50,0,-5768,3905,3725,3560,3380,3215,3642,3297,63,1060,500,2480,5,1,12504861,440,-13.33,1.58,12,0.29,-264.00,2226.00,10840,20241010,-67.53,3130,20241112,12.46,10840,-67.53,20241010,3130,12.46,20241112,10840,-67.53,20241010,3130,12.46,20241112,0.00,N,257370,500,62 억,,62298,N,N,0,N,00,N +20241120,131045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3600,55,2,1.55,91977630,25621,32.25,3585,3645,3455,4605,2485,3545,3589.93,0.50,0,-1930,3905,3725,3560,3380,3215,3642,3297,63,1060,500,2480,5,1,12504861,450,-13.64,1.62,12,0.20,-264.00,2226.00,10840,20241010,-66.79,3130,20241112,15.02,10840,-66.79,20241010,3130,15.02,20241112,10840,-66.79,20241010,3130,15.02,20241112,0.00,N,257370,500,62 억,,62298,N,N,0,N,00,N +20241120,121041,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3615,70,2,1.97,78152610,21779,27.41,3585,3645,3455,4605,2485,3545,3588.44,0.50,0,-2285,3905,3725,3560,3380,3215,3642,3297,63,1060,500,2480,5,1,12504861,452,-13.69,1.62,12,0.17,-264.00,2226.00,10840,20241010,-66.65,3130,20241112,15.50,10840,-66.65,20241010,3130,15.50,20241112,10840,-66.65,20241010,3130,15.50,20241112,0.00,N,257370,500,62 억,,62298,N,N,0,N,00,N +20241120,111045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3570,25,2,0.71,69001970,19234,24.21,3585,3645,3455,4605,2485,3545,3587.50,0.50,0,-1707,3905,3725,3560,3380,3215,3642,3297,63,1060,500,2480,5,1,12504861,446,-13.52,1.60,12,0.15,-264.00,2226.00,10840,20241010,-67.07,3130,20241112,14.06,10840,-67.07,20241010,3130,14.06,20241112,10840,-67.07,20241010,3130,14.06,20241112,0.00,N,257370,500,62 억,,62298,N,N,0,N,00,N +20241120,101043,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3530,-15,5,-0.42,55968165,15615,19.65,3585,3645,3455,4605,2485,3545,3584.26,0.50,0,-1413,3905,3725,3560,3380,3215,3642,3297,63,1060,500,2480,5,1,12504861,441,-13.37,1.59,12,0.12,-264.00,2226.00,10840,20241010,-67.44,3130,20241112,12.78,10840,-67.44,20241010,3130,12.78,20241112,10840,-67.44,20241010,3130,12.78,20241112,0.00,N,257370,500,62 억,,62298,N,N,0,N,00,N +20241120,091043,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3555,10,2,0.28,4078640,1151,1.45,3585,3595,3455,4605,2485,3545,3543.56,0.50,0,-226,3905,3725,3560,3380,3215,3642,3297,63,1060,500,2480,5,1,12504861,445,-13.47,1.60,12,0.01,-264.00,2226.00,10840,20241010,-67.20,3130,20241112,13.58,10840,-67.20,20241010,3130,13.58,20241112,10840,-67.20,20241010,3130,13.58,20241112,0.00,N,257370,500,62 억,,62298,N,N,0,N,00,N 20241119,160944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3545,-60,5,-1.66,279450315,79397,87.41,3615,3740,3395,4685,2525,3605,3519.61,0.40,0,12528,3901,3752,3631,3482,3361,3692,3422,63,1080,500,2520,5,1,12504861,443,-13.43,1.59,12,0.63,-264.00,2226.00,10840,20241010,-67.30,3130,20241112,13.26,10840,-67.30,20241010,3130,13.26,20241112,10840,-67.30,20241010,3130,13.26,20241112,0.00,N,257370,500,62 억,,50203,N,N,0,N,00,N 20241119,150959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3480,-125,5,-3.47,269826355,76644,84.38,3615,3740,3395,4685,2525,3605,3520.52,0.40,0,12181,3901,3752,3631,3482,3361,3692,3422,63,1080,500,2520,5,1,12504861,435,-13.18,1.56,12,0.61,-264.00,2226.00,10840,20241010,-67.90,3130,20241112,11.18,10840,-67.90,20241010,3130,11.18,20241112,10840,-67.90,20241010,3130,11.18,20241112,0.00,N,257370,500,62 억,,50203,N,N,0,N,00,N 20241119,140958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3470,-135,5,-3.74,252602890,71667,78.90,3615,3740,3395,4685,2525,3605,3524.68,0.40,0,12648,3901,3752,3631,3482,3361,3692,3422,63,1080,500,2520,5,1,12504861,434,-13.14,1.56,12,0.57,-264.00,2226.00,10840,20241010,-67.99,3130,20241112,10.86,10840,-67.99,20241010,3130,10.86,20241112,10840,-67.99,20241010,3130,10.86,20241112,0.00,N,257370,500,62 억,,50203,N,N,0,N,00,N diff --git a/257720/price/prices-20241101.csv b/257720/price/prices-20241101.csv index c732e2c08941..d7d510eb288b 100644 --- a/257720/price/prices-20241101.csv +++ b/257720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161028,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,27400,650,2,2.43,46264287000,1712923,91.93,26600,27750,25700,34750,18750,26750,27008.58,9.44,0,-47835,28450,27600,26950,26100,25450,27275,25775,305,8000,500,18720,50,1,60873234,16679,43.42,12.26,12,2.81,631.00,2235.00,54200,20240619,-49.45,7340,20231226,273.30,54200,-49.45,20240619,7570,261.96,20240102,54200,-49.45,20240619,7340,273.30,20231226,2.67,N,257720,500,305 억,,5748518,N,N,782,N,00,N +20241120,151041,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,27500,750,2,2.80,44482444400,1648012,88.44,26600,27750,25700,34750,18750,26750,26991.77,9.44,0,-42114,28450,27600,26950,26100,25450,27275,25775,305,8000,500,18720,50,1,60873234,16740,43.58,12.30,12,2.71,631.00,2235.00,54200,20240619,-49.26,7340,20231226,274.66,54200,-49.26,20240619,7570,263.28,20240102,54200,-49.26,20240619,7340,274.66,20231226,2.67,N,257720,500,305 억,,5748518,N,N,294,N,00,N +20241120,141043,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,27350,600,2,2.24,38724911850,1438988,77.22,26600,27650,25700,34750,18750,26750,26911.36,9.44,0,-23512,28450,27600,26950,26100,25450,27275,25775,305,8000,500,18720,50,1,60873234,16649,43.34,12.24,12,2.36,631.00,2235.00,54200,20240619,-49.54,7340,20231226,272.62,54200,-49.54,20240619,7570,261.29,20240102,54200,-49.54,20240619,7340,272.62,20231226,2.67,N,257720,500,305 억,,5748518,N,N,294,N,00,N +20241120,131045,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,27200,450,2,1.68,34581073550,1287556,69.10,26600,27650,25700,34750,18750,26750,26858.03,9.44,0,-35074,28450,27600,26950,26100,25450,27275,25775,305,8000,500,18720,50,1,60873234,16558,43.11,12.17,12,2.12,631.00,2235.00,54200,20240619,-49.82,7340,20231226,270.57,54200,-49.82,20240619,7570,259.31,20240102,54200,-49.82,20240619,7340,270.57,20231226,2.67,N,257720,500,305 억,,5748518,N,N,294,N,00,N +20241120,121041,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,27050,300,2,1.12,32115049250,1196376,64.20,26600,27650,25700,34750,18750,26750,26843.71,9.44,0,-28868,28450,27600,26950,26100,25450,27275,25775,305,8000,500,18720,50,1,60873234,16466,42.87,12.10,12,1.97,631.00,2235.00,54200,20240619,-50.09,7340,20231226,268.53,54200,-50.09,20240619,7570,257.33,20240102,54200,-50.09,20240619,7340,268.53,20231226,2.67,N,257720,500,305 억,,5748518,N,N,294,N,00,N +20241120,111046,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26950,200,2,0.75,30061431550,1120413,60.13,26600,27650,25700,34750,18750,26750,26830.76,9.44,0,-14277,28450,27600,26950,26100,25450,27275,25775,305,8000,500,18720,50,1,60873234,16405,42.71,12.06,12,1.84,631.00,2235.00,54200,20240619,-50.28,7340,20231226,267.17,54200,-50.28,20240619,7570,256.01,20240102,54200,-50.28,20240619,7340,267.17,20231226,2.67,N,257720,500,305 억,,5748518,N,N,294,N,00,N +20241120,101043,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,27550,800,2,2.99,23950048000,896102,48.09,26600,27650,25700,34750,18750,26750,26726.89,9.44,0,30743,28450,27600,26950,26100,25450,27275,25775,305,8000,500,18720,50,1,60873234,16771,43.66,12.33,12,1.47,631.00,2235.00,54200,20240619,-49.17,7340,20231226,275.34,54200,-49.17,20240619,7570,263.94,20240102,54200,-49.17,20240619,7340,275.34,20231226,2.67,N,257720,500,305 억,,5748518,N,N,294,N,00,N +20241120,091043,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26450,-300,5,-1.12,3232963500,121538,6.52,26600,26800,26400,34750,18750,26750,26598.83,9.44,0,-7482,28450,27600,26950,26100,25450,27275,25775,305,8000,500,18720,50,1,60873234,16101,41.92,11.83,12,0.20,631.00,2235.00,54200,20240619,-51.20,7340,20231226,260.35,54200,-51.20,20240619,7570,249.41,20240102,54200,-51.20,20240619,7340,260.35,20231226,2.67,N,257720,500,305 억,,5748518,N,N,294,N,00,N 20241119,160944,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26750,-900,5,-3.25,48895187500,1815968,96.43,27600,27800,26300,35900,19400,27650,26925.36,9.06,0,131189,29516,28582,27966,27032,26416,29050,27500,305,8250,500,19350,50,1,60873234,16284,42.39,11.97,12,2.98,631.00,2235.00,54200,20240619,-50.65,7340,20231226,264.44,54200,-50.65,20240619,7570,253.37,20240102,54200,-50.65,20240619,7340,264.44,20231226,2.72,N,257720,500,305 억,,5514439,N,N,294,N,00,N 20241119,150959,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26650,-1000,5,-3.62,42999334100,1593994,84.64,27600,27800,26500,35900,19400,27650,26975.83,9.06,0,72988,29516,28582,27966,27032,26416,29050,27500,305,8250,500,19350,50,1,60873234,16223,42.23,11.92,12,2.62,631.00,2235.00,54200,20240619,-50.83,7340,20231226,263.08,54200,-50.83,20240619,7570,252.05,20240102,54200,-50.83,20240619,7340,263.08,20231226,2.72,N,257720,500,305 억,,5514439,N,N,389,N,00,N 20241119,140959,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26750,-900,5,-3.25,36209173700,1339544,71.13,27600,27800,26500,35900,19400,27650,27030.95,9.06,0,62074,29516,28582,27966,27032,26416,29050,27500,305,8250,500,19350,50,1,60873234,16284,42.39,11.97,12,2.20,631.00,2235.00,54200,20240619,-50.65,7340,20231226,264.44,54200,-50.65,20240619,7570,253.37,20240102,54200,-50.65,20240619,7340,264.44,20231226,2.72,N,257720,500,305 억,,5514439,N,N,389,N,00,N diff --git a/257990/price/prices-20241101.csv b/257990/price/prices-20241101.csv index 1626846f8dd6..d60b1a37b87b 100644 --- a/257990/price/prices-20241101.csv +++ b/257990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161028,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-10,5,-0.20,283685,57,118.75,4975,4980,4970,5720,4235,4980,4976.93,0.00,0,0,5126,5052,4926,4852,4726,4990,4790,29,740,500,3380,5,1,5891392,293,17.38,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.31,4200,20240402,18.33,5800,-14.31,20240814,4200,18.33,20240402,5800,-14.31,20240814,4200,18.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241120,151041,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-10,5,-0.20,283685,57,118.75,4975,4980,4970,5720,4235,4980,4976.93,0.00,0,0,5126,5052,4926,4852,4726,4990,4790,29,740,500,3380,5,1,5891392,293,17.38,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.31,4200,20240402,18.33,5800,-14.31,20240814,4200,18.33,20240402,5800,-14.31,20240814,4200,18.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241120,141043,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-10,5,-0.20,283685,57,118.75,4975,4980,4970,5720,4235,4980,4976.93,0.00,0,0,5126,5052,4926,4852,4726,4990,4790,29,740,500,3380,5,1,5891392,293,17.38,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.31,4200,20240402,18.33,5800,-14.31,20240814,4200,18.33,20240402,5800,-14.31,20240814,4200,18.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241120,131045,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-10,5,-0.20,283685,57,118.75,4975,4980,4970,5720,4235,4980,4976.93,0.00,0,0,5126,5052,4926,4852,4726,4990,4790,29,740,500,3380,5,1,5891392,293,17.38,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.31,4200,20240402,18.33,5800,-14.31,20240814,4200,18.33,20240402,5800,-14.31,20240814,4200,18.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241120,121042,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-10,5,-0.20,283685,57,118.75,4975,4980,4970,5720,4235,4980,4976.93,0.00,0,0,5126,5052,4926,4852,4726,4990,4790,29,740,500,3380,5,1,5891392,293,17.38,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.31,4200,20240402,18.33,5800,-14.31,20240814,4200,18.33,20240402,5800,-14.31,20240814,4200,18.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241120,111046,57,100.00,KONEX,,,N,N,N,N, ,N,4975,-5,5,-0.10,263790,53,110.42,4975,4980,4975,5720,4235,4980,4977.17,0.00,0,0,5126,5052,4926,4852,4726,4990,4790,29,740,500,3380,5,1,5891392,293,17.40,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.22,4200,20240402,18.45,5800,-14.22,20240814,4200,18.45,20240402,5800,-14.22,20240814,4200,18.45,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241120,101043,57,100.00,KONEX,,,N,N,N,N, ,N,4980,0,3,0.00,253840,51,106.25,4975,4980,4975,5720,4235,4980,4977.25,0.00,0,0,5126,5052,4926,4852,4726,4990,4790,29,740,500,3380,5,1,5891392,293,17.41,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.14,4200,20240402,18.57,5800,-14.14,20240814,4200,18.57,20240402,5800,-14.14,20240814,4200,18.57,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241120,091043,57,100.00,KONEX,,,N,N,N,N, ,N,4980,0,3,0.00,0,0,0.00,0,0,0,5720,4235,4980,0.00,0.00,0,0,5126,5052,4926,4852,4726,4990,4790,29,740,500,3380,5,1,5891392,293,17.41,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.14,4200,20240402,18.57,5800,-14.14,20240814,4200,18.57,20240402,5800,-14.14,20240814,4200,18.57,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20241119,160944,57,100.00,KONEX,,,N,N,N,N, ,N,4980,0,3,0.00,238920,48,5.94,5000,5000,4800,5720,4235,4980,4977.50,0.00,0,0,5086,5032,4946,4892,4806,5060,4920,29,740,500,3380,5,1,5891392,293,17.41,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.14,4200,20240402,18.57,5800,-14.14,20240814,4200,18.57,20240402,5800,-14.14,20240814,4200,18.57,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20241119,150959,57,100.00,KONEX,,,N,N,N,N, ,N,4980,0,3,0.00,238920,48,5.94,5000,5000,4800,5720,4235,4980,4977.50,0.00,0,0,5086,5032,4946,4892,4806,5060,4920,29,740,500,3380,5,1,5891392,293,17.41,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.14,4200,20240402,18.57,5800,-14.14,20240814,4200,18.57,20240402,5800,-14.14,20240814,4200,18.57,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20241119,140959,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-180,5,-3.61,34740,7,0.87,5000,5000,4800,5720,4235,4980,4962.86,0.00,0,0,5086,5032,4946,4892,4806,5060,4920,29,740,500,3380,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N diff --git a/258050/price/prices-20241101.csv b/258050/price/prices-20241101.csv index bd9b0a283971..9b77f597a9dd 100644 --- a/258050/price/prices-20241101.csv +++ b/258050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161029,57,100.00,KONEX,,,N,N,N,N, ,N,280,10,2,3.70,1595905,5176,5815.73,310,310,280,310,230,270,308.33,0.00,0,0,301,285,272,256,243,279,250,10,40,100,160,1,1,9994242,28,-2.89,3.26,12,0.05,-97.00,86.00,770,20240514,-63.64,245,20241114,14.29,770,-63.64,20240514,245,14.29,20241114,770,-63.64,20240514,245,14.29,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241120,151041,57,100.00,KONEX,,,N,N,N,N, ,N,309,39,2,14.44,1540995,4980,5595.51,310,310,308,310,230,270,309.44,0.00,0,0,301,285,272,256,243,279,250,10,40,100,160,1,1,9994242,31,-3.19,3.59,12,0.05,-97.00,86.00,770,20240514,-59.87,245,20241114,26.12,770,-59.87,20240514,245,26.12,20241114,770,-59.87,20240514,245,26.12,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241120,141044,57,100.00,KONEX,,,N,N,N,N, ,N,310,40,1,14.81,1517750,4905,5511.24,310,310,308,310,230,270,309.43,0.00,0,0,301,285,272,256,243,279,250,10,40,100,160,1,1,9994242,31,-3.20,3.60,12,0.05,-97.00,86.00,770,20240514,-59.74,245,20241114,26.53,770,-59.74,20240514,245,26.53,20241114,770,-59.74,20240514,245,26.53,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241120,131046,57,100.00,KONEX,,,N,N,N,N, ,N,310,40,1,14.81,1517750,4905,5511.24,310,310,308,310,230,270,309.43,0.00,0,0,301,285,272,256,243,279,250,10,40,100,160,1,1,9994242,31,-3.20,3.60,12,0.05,-97.00,86.00,770,20240514,-59.74,245,20241114,26.53,770,-59.74,20240514,245,26.53,20241114,770,-59.74,20240514,245,26.53,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241120,121042,57,100.00,KONEX,,,N,N,N,N, ,N,310,40,1,14.81,1506280,4868,5469.66,310,310,308,310,230,270,309.42,0.00,0,0,301,285,272,256,243,279,250,10,40,100,160,1,1,9994242,31,-3.20,3.60,12,0.05,-97.00,86.00,770,20240514,-59.74,245,20241114,26.53,770,-59.74,20240514,245,26.53,20241114,770,-59.74,20240514,245,26.53,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241120,111046,57,100.00,KONEX,,,N,N,N,N, ,N,310,40,1,14.81,1486750,4805,5398.88,310,310,308,310,230,270,309.42,0.00,0,0,301,285,272,256,243,279,250,10,40,100,160,1,1,9994242,31,-3.20,3.60,12,0.05,-97.00,86.00,770,20240514,-59.74,245,20241114,26.53,770,-59.74,20240514,245,26.53,20241114,770,-59.74,20240514,245,26.53,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241120,101044,57,100.00,KONEX,,,N,N,N,N, ,N,310,40,1,14.81,403250,1305,1466.29,310,310,308,310,230,270,309.00,0.00,0,0,301,285,272,256,243,279,250,10,40,100,160,1,1,9994242,31,-3.20,3.60,12,0.01,-97.00,86.00,770,20240514,-59.74,245,20241114,26.53,770,-59.74,20240514,245,26.53,20241114,770,-59.74,20240514,245,26.53,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241120,091044,57,100.00,KONEX,,,N,N,N,N, ,N,270,0,3,0.00,0,0,0.00,0,0,0,310,230,270,0.00,0.00,0,0,301,285,272,256,243,279,250,10,40,100,160,1,1,9994242,27,-2.78,3.14,12,0.00,-97.00,86.00,770,20240514,-64.94,245,20241114,10.20,770,-64.94,20240514,245,10.20,20241114,770,-64.94,20240514,245,10.20,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20241119,160945,57,100.00,KONEX,,,N,N,N,N, ,N,270,19,2,7.57,24580,89,118.67,288,288,259,288,214,251,276.18,0.00,0,0,328,289,270,231,212,280,222,10,37,100,150,1,1,9994242,27,-2.78,3.14,12,0.00,-97.00,86.00,770,20240514,-64.94,245,20241114,10.20,770,-64.94,20240514,245,10.20,20241114,770,-64.94,20240514,245,10.20,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20241119,151000,57,100.00,KONEX,,,N,N,N,N, ,N,259,8,2,3.19,21070,76,101.33,288,288,259,288,214,251,277.24,0.00,0,0,328,289,270,231,212,280,222,10,37,100,150,1,1,9994242,26,-2.67,3.01,12,0.00,-97.00,86.00,770,20240514,-66.36,245,20241114,5.71,770,-66.36,20240514,245,5.71,20241114,770,-66.36,20240514,245,5.71,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20241119,140959,57,100.00,KONEX,,,N,N,N,N, ,N,288,37,1,14.74,2880,10,13.33,288,288,288,288,214,251,288.00,0.00,0,0,328,289,270,231,212,280,222,10,37,100,150,1,1,9994242,29,-2.97,3.35,12,0.00,-97.00,86.00,770,20240514,-62.60,245,20241114,17.55,770,-62.60,20240514,245,17.55,20241114,770,-62.60,20240514,245,17.55,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N diff --git a/258540/price/prices-20241101.csv b/258540/price/prices-20241101.csv index abd600f19f0a..78147cc2194a 100644 --- a/258540/price/prices-20241101.csv +++ b/258540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161029,57,100.00,KONEX,,,N,N,N,N, ,N,947,37,2,4.07,1896,2,0.04,949,949,947,1046,774,910,948.00,0.00,0,0,1072,991,915,834,758,953,796,52,136,500,540,1,1,10378119,98,-10.76,-7.58,12,0.00,-88.00,-125.00,2260,20240610,-58.10,503,20240102,88.27,2260,-58.10,20240610,503,88.27,20240102,2260,-58.10,20240610,503,88.27,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241120,151042,57,100.00,KONEX,,,N,N,N,N, ,N,947,37,2,4.07,1896,2,0.04,949,949,947,1046,774,910,948.00,0.00,0,0,1072,991,915,834,758,953,796,52,136,500,540,1,1,10378119,98,-10.76,-7.58,12,0.00,-88.00,-125.00,2260,20240610,-58.10,503,20240102,88.27,2260,-58.10,20240610,503,88.27,20240102,2260,-58.10,20240610,503,88.27,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241120,141044,57,100.00,KONEX,,,N,N,N,N, ,N,947,37,2,4.07,1896,2,0.04,949,949,947,1046,774,910,948.00,0.00,0,0,1072,991,915,834,758,953,796,52,136,500,540,1,1,10378119,98,-10.76,-7.58,12,0.00,-88.00,-125.00,2260,20240610,-58.10,503,20240102,88.27,2260,-58.10,20240610,503,88.27,20240102,2260,-58.10,20240610,503,88.27,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241120,131046,57,100.00,KONEX,,,N,N,N,N, ,N,947,37,2,4.07,1896,2,0.04,949,949,947,1046,774,910,948.00,0.00,0,0,1072,991,915,834,758,953,796,52,136,500,540,1,1,10378119,98,-10.76,-7.58,12,0.00,-88.00,-125.00,2260,20240610,-58.10,503,20240102,88.27,2260,-58.10,20240610,503,88.27,20240102,2260,-58.10,20240610,503,88.27,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241120,121042,57,100.00,KONEX,,,N,N,N,N, ,N,949,39,2,4.29,949,1,0.02,949,949,949,1046,774,910,949.00,0.00,0,0,1072,991,915,834,758,953,796,52,136,500,540,1,1,10378119,98,-10.78,-7.59,12,0.00,-88.00,-125.00,2260,20240610,-58.01,503,20240102,88.67,2260,-58.01,20240610,503,88.67,20240102,2260,-58.01,20240610,503,88.67,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241120,111047,57,100.00,KONEX,,,N,N,N,N, ,N,949,39,2,4.29,949,1,0.02,949,949,949,1046,774,910,949.00,0.00,0,0,1072,991,915,834,758,953,796,52,136,500,540,1,1,10378119,98,-10.78,-7.59,12,0.00,-88.00,-125.00,2260,20240610,-58.01,503,20240102,88.67,2260,-58.01,20240610,503,88.67,20240102,2260,-58.01,20240610,503,88.67,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241120,101044,57,100.00,KONEX,,,N,N,N,N, ,N,949,39,2,4.29,949,1,0.02,949,949,949,1046,774,910,949.00,0.00,0,0,1072,991,915,834,758,953,796,52,136,500,540,1,1,10378119,98,-10.78,-7.59,12,0.00,-88.00,-125.00,2260,20240610,-58.01,503,20240102,88.67,2260,-58.01,20240610,503,88.67,20240102,2260,-58.01,20240610,503,88.67,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241120,091044,57,100.00,KONEX,,,N,N,N,N, ,N,949,39,2,4.29,949,1,0.02,949,949,949,1046,774,910,949.00,0.00,0,0,1072,991,915,834,758,953,796,52,136,500,540,1,1,10378119,98,-10.78,-7.59,12,0.00,-88.00,-125.00,2260,20240610,-58.01,503,20240102,88.67,2260,-58.01,20240610,503,88.67,20240102,2260,-58.01,20240610,503,88.67,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20241119,160945,57,100.00,KONEX,,,N,N,N,N, ,N,910,-63,5,-6.47,4358506,4857,240.56,996,996,839,1118,828,973,897.37,0.00,0,0,1111,1042,930,861,749,1076,895,52,145,500,580,1,1,10378119,94,-10.34,-7.28,12,0.05,-88.00,-125.00,2260,20240610,-59.73,503,20240102,80.91,2260,-59.73,20240610,503,80.91,20240102,2260,-59.73,20240610,503,80.91,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20241119,151000,57,100.00,KONEX,,,N,N,N,N, ,N,925,-48,5,-4.93,4267506,4757,235.61,996,996,839,1118,828,973,897.10,0.00,0,0,1111,1042,930,861,749,1076,895,52,145,500,580,1,1,10378119,96,-10.51,-7.40,12,0.05,-88.00,-125.00,2260,20240610,-59.07,503,20240102,83.90,2260,-59.07,20240610,503,83.90,20240102,2260,-59.07,20240610,503,83.90,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20241119,140959,57,100.00,KONEX,,,N,N,N,N, ,N,925,-48,5,-4.93,4267506,4757,235.61,996,996,839,1118,828,973,897.10,0.00,0,0,1111,1042,930,861,749,1076,895,52,145,500,580,1,1,10378119,96,-10.51,-7.40,12,0.05,-88.00,-125.00,2260,20240610,-59.07,503,20240102,83.90,2260,-59.07,20240610,503,83.90,20240102,2260,-59.07,20240610,503,83.90,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N diff --git a/258610/price/prices-20241101.csv b/258610/price/prices-20241101.csv index e3c92393392d..6a75371489d9 100644 --- a/258610/price/prices-20241101.csv +++ b/258610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1311,-13,5,-0.98,11551265,8834,33.65,1390,1390,1273,1721,927,1324,1307.53,0.38,0,2853,1362,1342,1315,1295,1268,1353,1306,134,397,500,820,1,1,26787133,351,-0.82,1.78,12,0.03,-1594.00,736.00,4330,20231122,-69.72,1270,20241118,3.23,4160,-68.49,20240103,1270,3.23,20241118,4330,-69.72,20231122,1270,3.23,20241118,0.00,N,258610,500,133 억,,103122,N,N,0,N,00,N +20241120,151042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1318,-6,5,-0.45,10810541,8270,31.50,1390,1390,1273,1721,927,1324,1307.20,0.38,0,2863,1362,1342,1315,1295,1268,1353,1306,134,397,500,820,1,1,26787133,353,-0.83,1.79,12,0.03,-1594.00,736.00,4330,20231122,-69.56,1270,20241118,3.78,4160,-68.32,20240103,1270,3.78,20241118,4330,-69.56,20231122,1270,3.78,20241118,0.00,N,258610,500,133 억,,103122,N,N,0,N,00,N +20241120,141044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1320,-4,5,-0.30,10361659,7930,30.21,1390,1390,1273,1721,927,1324,1306.64,0.38,0,2885,1362,1342,1315,1295,1268,1353,1306,134,397,500,820,1,1,26787133,354,-0.83,1.79,12,0.03,-1594.00,736.00,4330,20231122,-69.52,1270,20241118,3.94,4160,-68.27,20240103,1270,3.94,20241118,4330,-69.52,20231122,1270,3.94,20241118,0.00,N,258610,500,133 억,,103122,N,N,0,N,00,N +20241120,131046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1318,-6,5,-0.45,8586442,6585,25.08,1390,1390,1273,1721,927,1324,1303.94,0.38,0,2829,1362,1342,1315,1295,1268,1353,1306,134,397,500,820,1,1,26787133,353,-0.83,1.79,12,0.02,-1594.00,736.00,4330,20231122,-69.56,1270,20241118,3.78,4160,-68.32,20240103,1270,3.78,20241118,4330,-69.56,20231122,1270,3.78,20241118,0.00,N,258610,500,133 억,,103122,N,N,0,N,00,N +20241120,121043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1320,-4,5,-0.30,7790398,5981,22.78,1390,1390,1273,1721,927,1324,1302.52,0.38,0,2960,1362,1342,1315,1295,1268,1353,1306,134,397,500,820,1,1,26787133,354,-0.83,1.79,12,0.02,-1594.00,736.00,4330,20231122,-69.52,1270,20241118,3.94,4160,-68.27,20240103,1270,3.94,20241118,4330,-69.52,20231122,1270,3.94,20241118,0.00,N,258610,500,133 억,,103122,N,N,0,N,00,N +20241120,111047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1320,-4,5,-0.30,7294725,5601,21.34,1390,1390,1273,1721,927,1324,1302.40,0.38,0,2840,1362,1342,1315,1295,1268,1353,1306,134,397,500,820,1,1,26787133,354,-0.83,1.79,12,0.02,-1594.00,736.00,4330,20231122,-69.52,1270,20241118,3.94,4160,-68.27,20240103,1270,3.94,20241118,4330,-69.52,20231122,1270,3.94,20241118,0.00,N,258610,500,133 억,,103122,N,N,0,N,00,N +20241120,101044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1329,5,2,0.38,7170667,5507,20.98,1390,1390,1273,1721,927,1324,1302.10,0.38,0,2850,1362,1342,1315,1295,1268,1353,1306,134,397,500,820,1,1,26787133,356,-0.83,1.81,12,0.02,-1594.00,736.00,4330,20231122,-69.31,1270,20241118,4.65,4160,-68.05,20240103,1270,4.65,20241118,4330,-69.31,20231122,1270,4.65,20241118,0.00,N,258610,500,133 억,,103122,N,N,0,N,00,N +20241120,091044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1387,63,2,4.76,313914,226,0.86,1390,1390,1325,1721,927,1324,1389.00,0.38,0,0,1362,1342,1315,1295,1268,1353,1306,134,397,500,820,1,1,26787133,372,-0.87,1.88,12,0.00,-1594.00,736.00,4330,20231122,-67.97,1270,20241118,9.21,4160,-66.66,20240103,1270,9.21,20241118,4330,-67.97,20231122,1270,9.21,20241118,0.00,N,258610,500,133 억,,103122,N,N,0,N,00,N 20241119,160945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1324,24,2,1.85,34138058,26250,58.62,1300,1335,1288,1690,910,1300,1300.50,0.38,0,769,1520,1410,1340,1230,1160,1375,1195,134,390,500,800,1,1,26787133,355,-0.83,1.80,12,0.10,-1594.00,736.00,4330,20231122,-69.42,1270,20241118,4.25,4160,-68.17,20240103,1270,4.25,20241118,4330,-69.42,20231122,1270,4.25,20241118,0.00,N,258610,500,133 억,,102300,N,N,0,N,00,N 20241119,151000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1325,25,2,1.92,32940012,25343,56.60,1300,1335,1288,1690,910,1300,1299.77,0.38,0,769,1520,1410,1340,1230,1160,1375,1195,134,390,500,800,1,1,26787133,355,-0.83,1.80,12,0.09,-1594.00,736.00,4330,20231122,-69.40,1270,20241118,4.33,4160,-68.15,20240103,1270,4.33,20241118,4330,-69.40,20231122,1270,4.33,20241118,0.00,N,258610,500,133 억,,102300,N,N,0,N,00,N 20241119,141000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1297,-3,5,-0.23,27132379,20917,46.71,1300,1335,1288,1690,910,1300,1297.14,0.38,0,1911,1520,1410,1340,1230,1160,1375,1195,134,390,500,800,1,1,26787133,347,-0.81,1.76,12,0.08,-1594.00,736.00,4330,20231122,-70.05,1270,20241118,2.13,4160,-68.82,20240103,1270,2.13,20241118,4330,-70.05,20231122,1270,2.13,20241118,0.00,N,258610,500,133 억,,102300,N,N,0,N,00,N diff --git a/258790/price/prices-20241101.csv b/258790/price/prices-20241101.csv index 18ab4e22c8bd..c0664bcd39e3 100644 --- a/258790/price/prices-20241101.csv +++ b/258790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,845,-18,5,-2.09,39864057,46854,99.60,861,867,845,1121,605,863,850.81,0.23,0,116,893,878,868,853,843,873,848,25,258,100,560,1,1,24991284,211,-3.63,1.58,12,0.19,-233.00,534.00,1787,20240119,-52.71,842,20241115,0.36,1787,-52.71,20240119,842,0.36,20241115,1787,-52.71,20240119,842,0.36,20241115,0.30,N,258790,100,24 억,,56766,N,N,0,N,00,N +20241120,151042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,855,-8,5,-0.93,34138833,40090,85.22,861,867,845,1121,605,863,851.55,0.23,0,5299,893,878,868,853,843,873,848,25,258,100,560,1,1,24991284,214,-3.67,1.60,12,0.16,-233.00,534.00,1787,20240119,-52.15,842,20241115,1.54,1787,-52.15,20240119,842,1.54,20241115,1787,-52.15,20240119,842,1.54,20241115,0.30,N,258790,100,24 억,,56766,N,N,0,N,00,N +20241120,141044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,856,-7,5,-0.81,34108056,40054,85.15,861,867,845,1121,605,863,851.55,0.23,0,5314,893,878,868,853,843,873,848,25,258,100,560,1,1,24991284,214,-3.67,1.60,12,0.16,-233.00,534.00,1787,20240119,-52.10,842,20241115,1.66,1787,-52.10,20240119,842,1.66,20241115,1787,-52.10,20240119,842,1.66,20241115,0.30,N,258790,100,24 억,,56766,N,N,0,N,00,N +20241120,131047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,856,-7,5,-0.81,34106344,40052,85.14,861,867,845,1121,605,863,851.55,0.23,0,5316,893,878,868,853,843,873,848,25,258,100,560,1,1,24991284,214,-3.67,1.60,12,0.16,-233.00,534.00,1787,20240119,-52.10,842,20241115,1.66,1787,-52.10,20240119,842,1.66,20241115,1787,-52.10,20240119,842,1.66,20241115,0.30,N,258790,100,24 억,,56766,N,N,0,N,00,N +20241120,121043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,857,-6,5,-0.70,33956389,39877,84.77,861,867,845,1121,605,863,851.53,0.23,0,5428,893,878,868,853,843,873,848,25,258,100,560,1,1,24991284,214,-3.68,1.60,12,0.16,-233.00,534.00,1787,20240119,-52.04,842,20241115,1.78,1787,-52.04,20240119,842,1.78,20241115,1787,-52.04,20240119,842,1.78,20241115,0.30,N,258790,100,24 억,,56766,N,N,0,N,00,N +20241120,111047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,855,-8,5,-0.93,25714202,30243,64.29,861,867,845,1121,605,863,850.25,0.23,0,3158,893,878,868,853,843,873,848,25,258,100,560,1,1,24991284,214,-3.67,1.60,12,0.12,-233.00,534.00,1787,20240119,-52.15,842,20241115,1.54,1787,-52.15,20240119,842,1.54,20241115,1787,-52.15,20240119,842,1.54,20241115,0.30,N,258790,100,24 억,,56766,N,N,0,N,00,N +20241120,101045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,865,2,2,0.23,5851474,6835,14.53,861,867,850,1121,605,863,856.10,0.23,0,73,893,878,868,853,843,873,848,25,258,100,560,1,1,24991284,216,-3.71,1.62,12,0.03,-233.00,534.00,1787,20240119,-51.59,842,20241115,2.73,1787,-51.59,20240119,842,2.73,20241115,1787,-51.59,20240119,842,2.73,20241115,0.30,N,258790,100,24 억,,56766,N,N,0,N,00,N +20241120,091045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,858,-5,5,-0.58,882943,1027,2.18,861,863,858,1121,605,863,859.73,0.23,0,534,893,878,868,853,843,873,848,25,258,100,560,1,1,24991284,214,-3.68,1.61,12,0.00,-233.00,534.00,1787,20240119,-51.99,842,20241115,1.90,1787,-51.99,20240119,842,1.90,20241115,1787,-51.99,20240119,842,1.90,20241115,0.30,N,258790,100,24 억,,56766,N,N,0,N,00,N 20241119,160945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,863,1,2,0.12,40286567,46366,74.39,868,883,858,1120,604,862,868.88,0.22,0,645,898,880,864,846,830,889,855,25,258,100,560,1,1,24991284,216,-3.70,1.62,12,0.19,-233.00,534.00,1787,20240119,-51.71,842,20241115,2.49,1787,-51.71,20240119,842,2.49,20241115,1787,-51.71,20240119,842,2.49,20241115,0.30,N,258790,100,24 억,,56121,N,N,0,N,00,N 20241119,151001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,870,8,2,0.93,38285283,44048,70.67,868,883,858,1120,604,862,869.17,0.22,0,1026,898,880,864,846,830,889,855,25,258,100,560,1,1,24991284,217,-3.73,1.63,12,0.18,-233.00,534.00,1787,20240119,-51.32,842,20241115,3.33,1787,-51.32,20240119,842,3.33,20241115,1787,-51.32,20240119,842,3.33,20241115,0.30,N,258790,100,24 억,,56121,N,N,0,N,00,N 20241119,141000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,866,4,2,0.46,37147509,42733,68.56,868,883,858,1120,604,862,869.29,0.22,0,1139,898,880,864,846,830,889,855,25,258,100,560,1,1,24991284,216,-3.72,1.62,12,0.17,-233.00,534.00,1787,20240119,-51.54,842,20241115,2.85,1787,-51.54,20240119,842,2.85,20241115,1787,-51.54,20240119,842,2.85,20241115,0.30,N,258790,100,24 억,,56121,N,N,0,N,00,N diff --git a/258830/price/prices-20241101.csv b/258830/price/prices-20241101.csv index a1a7a1568415..1475c80cfcdf 100644 --- a/258830/price/prices-20241101.csv +++ b/258830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161030,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241120,151042,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241120,141045,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241120,131047,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241120,121043,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241120,111047,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241120,101045,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241120,091045,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20241119,160946,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20241119,151001,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20241119,141000,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N diff --git a/259630/price/prices-20241101.csv b/259630/price/prices-20241101.csv index a972d394b200..691b4be7002a 100644 --- a/259630/price/prices-20241101.csv +++ b/259630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161030,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7420,-20,5,-0.27,263278780,35543,69.43,7370,7510,7300,9670,5210,7440,7407.32,3.06,0,-1120,7753,7596,7433,7276,7113,7515,7195,61,2230,500,5200,10,1,12282402,911,4.55,1.18,12,0.29,1629.00,6312.00,14700,20240612,-49.52,7140,20241115,3.92,14700,-49.52,20240612,7140,3.92,20241115,14700,-49.52,20240612,7140,3.92,20241115,1.57,N,259630,500,61 억,,375578,N,N,50,N,00,N +20241120,151043,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7390,-50,5,-0.67,258313100,34871,68.12,7370,7510,7300,9670,5210,7440,7407.67,3.06,0,-1172,7753,7596,7433,7276,7113,7515,7195,61,2230,500,5200,10,1,12282402,908,4.54,1.17,12,0.28,1629.00,6312.00,14700,20240612,-49.73,7140,20241115,3.50,14700,-49.73,20240612,7140,3.50,20241115,14700,-49.73,20240612,7140,3.50,20241115,1.57,N,259630,500,61 억,,375578,N,N,61,N,00,N +20241120,141045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7430,-10,5,-0.13,210545720,28414,55.50,7370,7510,7300,9670,5210,7440,7409.92,3.06,0,-2739,7753,7596,7433,7276,7113,7515,7195,61,2230,500,5200,10,1,12282402,913,4.56,1.18,12,0.23,1629.00,6312.00,14700,20240612,-49.46,7140,20241115,4.06,14700,-49.46,20240612,7140,4.06,20241115,14700,-49.46,20240612,7140,4.06,20241115,1.57,N,259630,500,61 억,,375578,N,N,61,N,00,N +20241120,131047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7430,-10,5,-0.13,191795590,25890,50.57,7370,7510,7300,9670,5210,7440,7408.08,3.06,0,-2151,7753,7596,7433,7276,7113,7515,7195,61,2230,500,5200,10,1,12282402,913,4.56,1.18,12,0.21,1629.00,6312.00,14700,20240612,-49.46,7140,20241115,4.06,14700,-49.46,20240612,7140,4.06,20241115,14700,-49.46,20240612,7140,4.06,20241115,1.57,N,259630,500,61 억,,375578,N,N,61,N,00,N +20241120,121044,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7470,30,2,0.40,176578240,23847,46.58,7370,7510,7300,9670,5210,7440,7404.62,3.06,0,-1565,7753,7596,7433,7276,7113,7515,7195,61,2230,500,5200,10,1,12282402,917,4.59,1.18,12,0.19,1629.00,6312.00,14700,20240612,-49.18,7140,20241115,4.62,14700,-49.18,20240612,7140,4.62,20241115,14700,-49.18,20240612,7140,4.62,20241115,1.57,N,259630,500,61 억,,375578,N,N,61,N,00,N +20241120,111048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7470,30,2,0.40,147386630,19925,38.92,7370,7510,7300,9670,5210,7440,7397.05,3.06,0,-2063,7753,7596,7433,7276,7113,7515,7195,61,2230,500,5200,10,1,12282402,917,4.59,1.18,12,0.16,1629.00,6312.00,14700,20240612,-49.18,7140,20241115,4.62,14700,-49.18,20240612,7140,4.62,20241115,14700,-49.18,20240612,7140,4.62,20241115,1.57,N,259630,500,61 억,,375578,N,N,61,N,00,N +20241120,101045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7410,-30,5,-0.40,88107470,11974,23.39,7370,7440,7300,9670,5210,7440,7358.16,3.06,0,-4912,7753,7596,7433,7276,7113,7515,7195,61,2230,500,5200,10,1,12282402,910,4.55,1.17,12,0.10,1629.00,6312.00,14700,20240612,-49.59,7140,20241115,3.78,14700,-49.59,20240612,7140,3.78,20241115,14700,-49.59,20240612,7140,3.78,20241115,1.57,N,259630,500,61 억,,375578,N,N,61,N,00,N +20241120,091045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7340,-100,5,-1.34,41134300,5578,10.90,7370,7440,7330,9670,5210,7440,7374.26,3.06,0,-2610,7753,7596,7433,7276,7113,7515,7195,61,2230,500,5200,10,1,12282402,902,4.51,1.16,12,0.05,1629.00,6312.00,14700,20240612,-50.07,7140,20241115,2.80,14700,-50.07,20240612,7140,2.80,20241115,14700,-50.07,20240612,7140,2.80,20241115,1.57,N,259630,500,61 억,,375578,N,N,61,N,00,N 20241119,160946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7440,10,2,0.13,358183940,48456,64.72,7460,7590,7270,9650,5210,7430,7391.40,3.18,0,-15074,7776,7602,7476,7302,7176,7580,7280,61,2220,500,5200,10,1,12282402,914,4.57,1.18,12,0.39,1629.00,6312.00,14700,20240612,-49.39,7140,20241115,4.20,14700,-49.39,20240612,7140,4.20,20241115,14700,-49.39,20240612,7140,4.20,20241115,1.56,N,259630,500,61 억,,390652,N,N,61,N,00,N 20241119,151001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7440,10,2,0.13,338059470,45730,61.08,7460,7590,7270,9650,5210,7430,7392.51,3.18,0,-15067,7776,7602,7476,7302,7176,7580,7280,61,2220,500,5200,10,1,12282402,914,4.57,1.18,12,0.37,1629.00,6312.00,14700,20240612,-49.39,7140,20241115,4.20,14700,-49.39,20240612,7140,4.20,20241115,14700,-49.39,20240612,7140,4.20,20241115,1.56,N,259630,500,61 억,,390652,N,N,123,N,00,N 20241119,141001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7440,10,2,0.13,254807050,34509,46.09,7460,7590,7270,9650,5210,7430,7383.79,3.18,0,-15819,7776,7602,7476,7302,7176,7580,7280,61,2220,500,5200,10,1,12282402,914,4.57,1.18,12,0.28,1629.00,6312.00,14700,20240612,-49.39,7140,20241115,4.20,14700,-49.39,20240612,7140,4.20,20241115,14700,-49.39,20240612,7140,4.20,20241115,1.56,N,259630,500,61 억,,390652,N,N,123,N,00,N diff --git a/259960/price/prices-20241101.csv b/259960/price/prices-20241101.csv index a734ae619f05..0dbdb4fe24ec 100644 --- a/259960/price/prices-20241101.csv +++ b/259960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161030,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,308000,2500,2,0.82,24053699500,78705,46.74,304000,308500,301500,397000,214000,305500,305614.44,41.76,0,19782,322166,313832,305166,296832,288166,318000,301000,49,91500,100,226070,500,1,47900615,147534,25.20,2.68,12,0.16,12221.00,114849.00,355000,20240822,-13.24,177000,20231222,74.01,355000,-13.24,20240822,184400,67.03,20240118,355000,-13.24,20240822,177000,74.01,20231222,0.33,N,259960,100,49 억,,20005024,N,N,59,N,00,N +20241120,151043,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,307000,1500,2,0.49,20192193500,66163,39.29,304000,308500,301500,397000,214000,305500,305188.60,41.76,0,18176,322166,313832,305166,296832,288166,318000,301000,49,91500,100,226070,500,1,47900615,147055,25.12,2.67,12,0.14,12221.00,114849.00,355000,20240822,-13.52,177000,20231222,73.45,355000,-13.52,20240822,184400,66.49,20240118,355000,-13.52,20240822,177000,73.45,20231222,0.33,N,259960,100,49 억,,20005024,N,N,89,N,00,N +20241120,141045,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,306000,500,2,0.16,15843032000,51975,30.87,304000,308500,301500,397000,214000,305500,304820.24,41.76,0,12359,322166,313832,305166,296832,288166,318000,301000,49,91500,100,226070,500,1,47900615,146576,25.04,2.66,12,0.11,12221.00,114849.00,355000,20240822,-13.80,177000,20231222,72.88,355000,-13.80,20240822,184400,65.94,20240118,355000,-13.80,20240822,177000,72.88,20231222,0.33,N,259960,100,49 억,,20005024,N,N,89,N,00,N +20241120,131048,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,305000,-500,5,-0.16,13149832000,43171,25.64,304000,308500,301500,397000,214000,305500,304598.74,41.76,0,10856,322166,313832,305166,296832,288166,318000,301000,49,91500,100,226070,500,1,47900615,146097,24.96,2.66,12,0.09,12221.00,114849.00,355000,20240822,-14.08,177000,20231222,72.32,355000,-14.08,20240822,184400,65.40,20240118,355000,-14.08,20240822,177000,72.32,20231222,0.33,N,259960,100,49 억,,20005024,N,N,89,N,00,N +20241120,121044,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,304000,-1500,5,-0.49,11695611000,38382,22.80,304000,308500,301500,397000,214000,305500,304716.04,41.76,0,9913,322166,313832,305166,296832,288166,318000,301000,49,91500,100,226070,500,1,47900615,145618,24.88,2.65,12,0.08,12221.00,114849.00,355000,20240822,-14.37,177000,20231222,71.75,355000,-14.37,20240822,184400,64.86,20240118,355000,-14.37,20240822,177000,71.75,20231222,0.33,N,259960,100,49 억,,20005024,N,N,89,N,00,N +20241120,111048,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,303000,-2500,5,-0.82,9678191000,31714,18.84,304000,308500,302000,397000,214000,305500,305170.93,41.76,0,7515,322166,313832,305166,296832,288166,318000,301000,49,91500,100,226070,500,1,47900615,145139,24.79,2.64,12,0.07,12221.00,114849.00,355000,20240822,-14.65,177000,20231222,71.19,355000,-14.65,20240822,184400,64.32,20240118,355000,-14.65,20240822,177000,71.19,20231222,0.33,N,259960,100,49 억,,20005024,N,N,89,N,00,N +20241120,101045,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,305500,0,3,0.00,7088025500,23180,13.77,304000,308500,303000,397000,214000,305500,305781.95,41.76,0,6071,322166,313832,305166,296832,288166,318000,301000,49,91500,100,226070,500,1,47900615,146336,25.00,2.66,12,0.05,12221.00,114849.00,355000,20240822,-13.94,177000,20231222,72.60,355000,-13.94,20240822,184400,65.67,20240118,355000,-13.94,20240822,177000,72.60,20231222,0.33,N,259960,100,49 억,,20005024,N,N,89,N,00,N +20241120,091045,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,307000,1500,2,0.49,2334338500,7634,4.53,304000,308000,303000,397000,214000,305500,305781.83,41.76,0,1437,322166,313832,305166,296832,288166,318000,301000,49,91500,100,226070,500,1,47900615,147055,25.12,2.67,12,0.02,12221.00,114849.00,355000,20240822,-13.52,177000,20231222,73.45,355000,-13.52,20240822,184400,66.49,20240118,355000,-13.52,20240822,177000,73.45,20231222,0.33,N,259960,100,49 억,,20005024,N,N,89,N,00,N 20241119,160946,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,305500,10500,2,3.56,51433584000,168076,169.88,297000,313500,296500,383500,206500,295000,306014.02,41.81,0,16146,305666,300332,293666,288332,281666,303000,291000,49,88500,100,218300,500,1,47900615,146336,25.00,2.66,12,0.35,12221.00,114849.00,355000,20240822,-13.94,177000,20231222,72.60,355000,-13.94,20240822,184400,65.67,20240118,355000,-13.94,20240822,177000,72.60,20231222,0.34,N,259960,100,49 억,,20026521,N,N,89,N,00,N 20241119,151001,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,305000,10000,2,3.39,47880529000,156443,158.12,297000,313500,296500,383500,206500,295000,306057.34,41.81,0,14279,305666,300332,293666,288332,281666,303000,291000,49,88500,100,218300,500,1,47900615,146097,24.96,2.66,12,0.33,12221.00,114849.00,355000,20240822,-14.08,177000,20231222,72.32,355000,-14.08,20240822,184400,65.40,20240118,355000,-14.08,20240822,177000,72.32,20231222,0.34,N,259960,100,49 억,,20026521,N,N,355,N,00,N 20241119,141001,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,306000,11000,2,3.73,43134086000,140885,142.39,297000,313500,296500,383500,206500,295000,306165.21,41.81,0,14149,305666,300332,293666,288332,281666,303000,291000,49,88500,100,218300,500,1,47900615,146576,25.04,2.66,12,0.29,12221.00,114849.00,355000,20240822,-13.80,177000,20231222,72.88,355000,-13.80,20240822,184400,65.94,20240118,355000,-13.80,20240822,177000,72.88,20231222,0.34,N,259960,100,49 억,,20026521,N,N,355,N,00,N diff --git a/260660/price/prices-20241101.csv b/260660/price/prices-20241101.csv index 1d36f6dc7e91..c9b78f29c8a9 100644 --- a/260660/price/prices-20241101.csv +++ b/260660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3400,-45,5,-1.31,166078285,48668,129.48,3425,3475,3390,4475,2415,3445,3412.48,0.61,0,-488,3565,3505,3455,3395,3345,3535,3425,77,1030,500,2200,5,1,15327021,521,17.00,0.57,12,0.32,200.00,6013.00,6330,20231123,-46.29,3290,20241115,3.34,6090,-44.17,20240812,3290,3.34,20241115,6330,-46.29,20231123,3290,3.34,20241115,1.58,N,260660,500,76 억,,92935,N,N,0,N,00,N +20241120,151043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3400,-45,5,-1.31,158637775,46480,123.66,3425,3475,3390,4475,2415,3445,3413.03,0.61,0,-164,3565,3505,3455,3395,3345,3535,3425,77,1030,500,2200,5,1,15327021,521,17.00,0.57,12,0.30,200.00,6013.00,6330,20231123,-46.29,3290,20241115,3.34,6090,-44.17,20240812,3290,3.34,20241115,6330,-46.29,20231123,3290,3.34,20241115,1.58,N,260660,500,76 억,,92935,N,N,0,N,00,N +20241120,141046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-25,5,-0.73,150927050,44225,117.66,3425,3475,3390,4475,2415,3445,3412.71,0.61,0,71,3565,3505,3455,3395,3345,3535,3425,77,1030,500,2200,5,1,15327021,524,17.10,0.57,12,0.29,200.00,6013.00,6330,20231123,-45.97,3290,20241115,3.95,6090,-43.84,20240812,3290,3.95,20241115,6330,-45.97,20231123,3290,3.95,20241115,1.58,N,260660,500,76 억,,92935,N,N,0,N,00,N +20241120,131048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-25,5,-0.73,134111820,39322,104.62,3425,3475,3390,4475,2415,3445,3410.61,0.61,0,-164,3565,3505,3455,3395,3345,3535,3425,77,1030,500,2200,5,1,15327021,524,17.10,0.57,12,0.26,200.00,6013.00,6330,20231123,-45.97,3290,20241115,3.95,6090,-43.84,20240812,3290,3.95,20241115,6330,-45.97,20231123,3290,3.95,20241115,1.58,N,260660,500,76 억,,92935,N,N,0,N,00,N +20241120,121044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-25,5,-0.73,108144165,31702,84.34,3425,3475,3390,4475,2415,3445,3411.27,0.61,0,-1296,3565,3505,3455,3395,3345,3535,3425,77,1030,500,2200,5,1,15327021,524,17.10,0.57,12,0.21,200.00,6013.00,6330,20231123,-45.97,3290,20241115,3.95,6090,-43.84,20240812,3290,3.95,20241115,6330,-45.97,20231123,3290,3.95,20241115,1.58,N,260660,500,76 억,,92935,N,N,0,N,00,N +20241120,111048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,-35,5,-1.02,64264035,18814,50.05,3425,3475,3400,4475,2415,3445,3415.76,0.61,0,-2264,3565,3505,3455,3395,3345,3535,3425,77,1030,500,2200,5,1,15327021,523,17.05,0.57,12,0.12,200.00,6013.00,6330,20231123,-46.13,3290,20241115,3.65,6090,-44.01,20240812,3290,3.65,20241115,6330,-46.13,20231123,3290,3.65,20241115,1.58,N,260660,500,76 억,,92935,N,N,0,N,00,N +20241120,101046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-25,5,-0.73,46205810,13518,35.96,3425,3475,3405,4475,2415,3445,3418.10,0.61,0,-2240,3565,3505,3455,3395,3345,3535,3425,77,1030,500,2200,5,1,15327021,524,17.10,0.57,12,0.09,200.00,6013.00,6330,20231123,-45.97,3290,20241115,3.95,6090,-43.84,20240812,3290,3.95,20241115,6330,-45.97,20231123,3290,3.95,20241115,1.58,N,260660,500,76 억,,92935,N,N,0,N,00,N +20241120,091046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,30,2,0.87,4339880,1264,3.36,3425,3475,3425,4475,2415,3445,3433.45,0.61,0,112,3565,3505,3455,3395,3345,3535,3425,77,1030,500,2200,5,1,15327021,533,17.38,0.58,12,0.01,200.00,6013.00,6330,20231123,-45.10,3290,20241115,5.62,6090,-42.94,20240812,3290,5.62,20241115,6330,-45.10,20231123,3290,5.62,20241115,1.58,N,260660,500,76 억,,92935,N,N,0,N,00,N 20241119,160946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3445,10,2,0.29,128845445,37487,134.47,3405,3515,3405,4465,2405,3435,3437.07,0.58,0,4551,3575,3505,3455,3385,3335,3480,3360,77,1030,500,2190,5,1,15327021,528,17.23,0.57,12,0.24,200.00,6013.00,6330,20231110,-45.58,3290,20241115,4.71,6090,-43.43,20240812,3290,4.71,20241115,6330,-45.58,20231123,3290,4.71,20241115,1.57,N,260660,500,76 억,,88384,N,N,0,N,00,N 20241119,151002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,-25,5,-0.73,123856075,36034,129.26,3405,3515,3405,4465,2405,3435,3437.20,0.58,0,4555,3575,3505,3455,3385,3335,3480,3360,77,1030,500,2190,5,1,15327021,523,17.05,0.57,12,0.24,200.00,6013.00,6330,20231110,-46.13,3290,20241115,3.65,6090,-44.01,20240812,3290,3.65,20241115,6330,-46.13,20231123,3290,3.65,20241115,1.57,N,260660,500,76 억,,88384,N,N,0,N,00,N 20241119,141001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3430,-5,5,-0.15,112107465,32600,116.94,3405,3515,3405,4465,2405,3435,3438.88,0.58,0,3906,3575,3505,3455,3385,3335,3480,3360,77,1030,500,2190,5,1,15327021,526,17.15,0.57,12,0.21,200.00,6013.00,6330,20231110,-45.81,3290,20241115,4.26,6090,-43.68,20240812,3290,4.26,20241115,6330,-45.81,20231123,3290,4.26,20241115,1.57,N,260660,500,76 억,,88384,N,N,0,N,00,N diff --git a/260870/price/prices-20241101.csv b/260870/price/prices-20241101.csv index d8001fc3350d..168e590dbcd5 100644 --- a/260870/price/prices-20241101.csv +++ b/260870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161030,57,100.00,KONEX,,,N,N,N,N, ,N,16080,20,2,0.12,70597300,4398,83.74,16130,16150,15980,18460,13660,16060,16052.14,0.00,0,0,17340,16700,16260,15620,15180,16480,15400,31,2400,500,11240,10,1,6137510,987,-1.81,1.66,12,0.07,-8892.00,9667.00,31950,20240104,-49.67,15820,20241119,1.64,31950,-49.67,20240104,15820,1.64,20241119,31950,-49.67,20240104,15820,1.64,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241120,151043,57,100.00,KONEX,,,N,N,N,N, ,N,16070,10,2,0.06,69253380,4314,82.14,16130,16150,15980,18460,13660,16060,16053.17,0.00,0,0,17340,16700,16260,15620,15180,16480,15400,31,2400,500,11240,10,1,6137510,986,-1.81,1.66,12,0.07,-8892.00,9667.00,31950,20240104,-49.70,15820,20241119,1.58,31950,-49.70,20240104,15820,1.58,20241119,31950,-49.70,20240104,15820,1.58,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241120,141046,57,100.00,KONEX,,,N,N,N,N, ,N,16110,50,2,0.31,59438220,3701,70.47,16130,16150,16000,18460,13660,16060,16060.04,0.00,0,0,17340,16700,16260,15620,15180,16480,15400,31,2400,500,11240,10,1,6137510,989,-1.81,1.67,12,0.06,-8892.00,9667.00,31950,20240104,-49.58,15820,20241119,1.83,31950,-49.58,20240104,15820,1.83,20241119,31950,-49.58,20240104,15820,1.83,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241120,131048,57,100.00,KONEX,,,N,N,N,N, ,N,16120,60,2,0.37,47440200,2955,56.26,16130,16130,16000,18460,13660,16060,16054.21,0.00,0,0,17340,16700,16260,15620,15180,16480,15400,31,2400,500,11240,10,1,6137510,989,-1.81,1.67,12,0.05,-8892.00,9667.00,31950,20240104,-49.55,15820,20241119,1.90,31950,-49.55,20240104,15820,1.90,20241119,31950,-49.55,20240104,15820,1.90,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241120,121045,57,100.00,KONEX,,,N,N,N,N, ,N,16060,0,3,0.00,31569770,1968,37.47,16130,16130,16000,18460,13660,16060,16041.55,0.00,0,0,17340,16700,16260,15620,15180,16480,15400,31,2400,500,11240,10,1,6137510,986,-1.81,1.66,12,0.03,-8892.00,9667.00,31950,20240104,-49.73,15820,20241119,1.52,31950,-49.73,20240104,15820,1.52,20241119,31950,-49.73,20240104,15820,1.52,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241120,111049,57,100.00,KONEX,,,N,N,N,N, ,N,16070,10,2,0.06,22111440,1377,26.22,16130,16130,16000,18460,13660,16060,16057.69,0.00,0,0,17340,16700,16260,15620,15180,16480,15400,31,2400,500,11240,10,1,6137510,986,-1.81,1.66,12,0.02,-8892.00,9667.00,31950,20240104,-49.70,15820,20241119,1.58,31950,-49.70,20240104,15820,1.58,20241119,31950,-49.70,20240104,15820,1.58,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241120,101046,57,100.00,KONEX,,,N,N,N,N, ,N,16130,70,2,0.44,7820840,485,9.23,16130,16130,16060,18460,13660,16060,16125.44,0.00,0,0,17340,16700,16260,15620,15180,16480,15400,31,2400,500,11240,10,1,6137510,990,-1.81,1.67,12,0.01,-8892.00,9667.00,31950,20240104,-49.51,15820,20241119,1.96,31950,-49.51,20240104,15820,1.96,20241119,31950,-49.51,20240104,15820,1.96,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241120,091046,57,100.00,KONEX,,,N,N,N,N, ,N,16130,70,2,0.44,16130,1,0.02,16130,16130,16130,18460,13660,16060,16130.00,0.00,0,0,17340,16700,16260,15620,15180,16480,15400,31,2400,500,11240,10,1,6137510,990,-1.81,1.67,12,0.00,-8892.00,9667.00,31950,20240104,-49.51,15820,20241119,1.96,31950,-49.51,20240104,15820,1.96,20241119,31950,-49.51,20240104,15820,1.96,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20241119,160947,57,100.00,KONEX,신저가,,N,N,N,N, ,N,16060,-190,5,-1.17,84125120,5252,66.60,16250,16900,15820,18680,13820,16250,16017.72,0.00,0,0,17416,16832,16516,15932,15616,16675,15775,31,2430,500,11370,10,1,6137510,986,-1.81,1.66,12,0.09,-8892.00,9667.00,32250,20231110,-50.20,15820,20241119,1.52,31950,-49.73,20240104,15820,1.52,20241119,31950,-49.73,20240104,15820,1.52,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20241119,151002,57,100.00,KONEX,신저가,,N,N,N,N, ,N,16060,-190,5,-1.17,83498780,5213,66.10,16250,16900,15820,18680,13820,16250,16017.41,0.00,0,0,17416,16832,16516,15932,15616,16675,15775,31,2430,500,11370,10,1,6137510,986,-1.81,1.66,12,0.08,-8892.00,9667.00,32250,20231110,-50.20,15820,20241119,1.52,31950,-49.73,20240104,15820,1.52,20241119,31950,-49.73,20240104,15820,1.52,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20241119,141001,57,100.00,KONEX,신저가,,N,N,N,N, ,N,16050,-200,5,-1.23,77634030,4848,61.48,16250,16900,15820,18680,13820,16250,16013.62,0.00,0,0,17416,16832,16516,15932,15616,16675,15775,31,2430,500,11370,10,1,6137510,985,-1.80,1.66,12,0.08,-8892.00,9667.00,32250,20231110,-50.23,15820,20241119,1.45,31950,-49.77,20240104,15820,1.45,20241119,31950,-49.77,20240104,15820,1.45,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N diff --git a/260930/price/prices-20241101.csv b/260930/price/prices-20241101.csv index 37d02e09789e..a6debeaaa9b3 100644 --- a/260930/price/prices-20241101.csv +++ b/260930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,310,2,5.93,1069874550,186412,159.83,5090,6040,5050,6790,3670,5230,5739.42,1.21,0,-17579,5813,5521,5188,4896,4563,5667,5042,97,1560,500,3660,10,1,19341591,1072,15.43,0.64,12,0.96,359.00,8657.00,8650,20240614,-35.95,4305,20240416,28.69,8650,-35.95,20240614,4305,28.69,20240416,8650,-35.95,20240614,4305,28.69,20240416,2.44,N,260930,500,96 억,,234237,N,N,0,N,00,N +20241120,151044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,460,2,8.80,1013770250,176323,151.18,5090,6040,5050,6790,3670,5230,5749.51,1.21,0,-19193,5813,5521,5188,4896,4563,5667,5042,97,1560,500,3660,10,1,19341591,1101,15.85,0.66,12,0.91,359.00,8657.00,8650,20240614,-34.22,4305,20240416,32.17,8650,-34.22,20240614,4305,32.17,20240416,8650,-34.22,20240614,4305,32.17,20240416,2.44,N,260930,500,96 억,,234237,N,N,0,N,00,N +20241120,141046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,470,2,8.99,982987110,170947,146.57,5090,6040,5050,6790,3670,5230,5750.24,1.21,0,-22637,5813,5521,5188,4896,4563,5667,5042,97,1560,500,3660,10,1,19341591,1102,15.88,0.66,12,0.88,359.00,8657.00,8650,20240614,-34.10,4305,20240416,32.40,8650,-34.10,20240614,4305,32.40,20240416,8650,-34.10,20240614,4305,32.40,20240416,2.44,N,260930,500,96 억,,234237,N,N,0,N,00,N +20241120,131048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,600,2,11.47,788921360,137528,117.92,5090,6040,5050,6790,3670,5230,5736.44,1.21,0,-18561,5813,5521,5188,4896,4563,5667,5042,97,1560,500,3660,10,1,19341591,1128,16.24,0.67,12,0.71,359.00,8657.00,8650,20240614,-32.60,4305,20240416,35.42,8650,-32.60,20240614,4305,35.42,20240416,8650,-32.60,20240614,4305,35.42,20240416,2.44,N,260930,500,96 억,,234237,N,N,0,N,00,N +20241120,121045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,310,2,5.93,211676470,38757,33.23,5090,5600,5050,6790,3670,5230,5461.63,1.21,0,-5622,5813,5521,5188,4896,4563,5667,5042,97,1560,500,3660,10,1,19341591,1072,15.43,0.64,12,0.20,359.00,8657.00,8650,20240614,-35.95,4305,20240416,28.69,8650,-35.95,20240614,4305,28.69,20240416,8650,-35.95,20240614,4305,28.69,20240416,2.44,N,260930,500,96 억,,234237,N,N,0,N,00,N +20241120,111049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5480,250,2,4.78,155184400,28472,24.41,5090,5600,5050,6790,3670,5230,5450.42,1.21,0,-2593,5813,5521,5188,4896,4563,5667,5042,97,1560,500,3660,10,1,19341591,1060,15.26,0.63,12,0.15,359.00,8657.00,8650,20240614,-36.65,4305,20240416,27.29,8650,-36.65,20240614,4305,27.29,20240416,8650,-36.65,20240614,4305,27.29,20240416,2.44,N,260930,500,96 억,,234237,N,N,0,N,00,N +20241120,101046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5470,240,2,4.59,50436680,9503,8.15,5090,5520,5050,6790,3670,5230,5307.45,1.21,0,-2540,5813,5521,5188,4896,4563,5667,5042,97,1560,500,3660,10,1,19341591,1058,15.24,0.63,12,0.05,359.00,8657.00,8650,20240614,-36.76,4305,20240416,27.06,8650,-36.76,20240614,4305,27.06,20240416,8650,-36.76,20240614,4305,27.06,20240416,2.44,N,260930,500,96 억,,234237,N,N,0,N,00,N +20241120,091046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,-40,5,-0.76,15137450,2921,2.50,5090,5290,5050,6790,3670,5230,5182.28,1.21,0,-69,5813,5521,5188,4896,4563,5667,5042,97,1560,500,3660,10,1,19341591,1004,14.46,0.60,12,0.02,359.00,8657.00,8650,20240614,-40.00,4305,20240416,20.56,8650,-40.00,20240614,4305,20.56,20240416,8650,-40.00,20240614,4305,20.56,20240416,2.44,N,260930,500,96 억,,234237,N,N,0,N,00,N 20241119,160947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,230,2,4.60,604505410,116547,183.49,4870,5480,4855,6500,3500,5000,5186.79,1.10,0,21284,5233,5116,4943,4826,4653,5175,4885,97,1500,500,3500,10,1,19341591,1012,14.57,0.60,12,0.60,359.00,8657.00,8650,20240614,-39.54,4305,20240416,21.49,8650,-39.54,20240614,4305,21.49,20240416,8650,-39.54,20240614,4305,21.49,20240416,2.51,N,260930,500,96 억,,213097,N,N,0,N,00,N 20241119,151002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,230,2,4.60,597244640,115159,181.30,4870,5480,4855,6500,3500,5000,5186.26,1.10,0,21674,5233,5116,4943,4826,4653,5175,4885,97,1500,500,3500,10,1,19341591,1012,14.57,0.60,12,0.60,359.00,8657.00,8650,20240614,-39.54,4305,20240416,21.49,8650,-39.54,20240614,4305,21.49,20240416,8650,-39.54,20240614,4305,21.49,20240416,2.51,N,260930,500,96 억,,213097,N,N,0,N,00,N 20241119,141002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,240,2,4.80,577014840,111284,175.20,4870,5480,4855,6500,3500,5000,5185.07,1.10,0,21382,5233,5116,4943,4826,4653,5175,4885,97,1500,500,3500,10,1,19341591,1013,14.60,0.61,12,0.58,359.00,8657.00,8650,20240614,-39.42,4305,20240416,21.72,8650,-39.42,20240614,4305,21.72,20240416,8650,-39.42,20240614,4305,21.72,20240416,2.51,N,260930,500,96 억,,213097,N,N,0,N,00,N diff --git a/260970/price/prices-20241101.csv b/260970/price/prices-20241101.csv index e0700d1a42fe..c6863e0a68c5 100644 --- a/260970/price/prices-20241101.csv +++ b/260970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161031,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30600,0,3,0.00,806318750,26579,103.49,30600,30650,30000,39750,21450,30600,30336.27,2.31,0,-439,32266,31432,30766,29932,29266,31100,29600,20,9150,500,18970,50,1,2892754,885,10.46,1.40,12,0.92,2925.00,21830.00,60300,20240617,-49.25,13420,20231114,128.02,60300,-49.25,20240617,16040,90.77,20240201,60300,-49.25,20240617,15470,97.80,20231120,3.93,N,260970,500,20 억,,66817,N,N,1,N,00,N +20241120,151044,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30400,-200,5,-0.65,715296150,23596,91.88,30600,30650,30000,39750,21450,30600,30314.24,2.31,0,-543,32266,31432,30766,29932,29266,31100,29600,20,9150,500,18970,50,1,2892754,879,10.39,1.39,12,0.82,2925.00,21830.00,60300,20240617,-49.59,13420,20231114,126.53,60300,-49.59,20240617,16040,89.53,20240201,60300,-49.59,20240617,15470,96.51,20231120,3.93,N,260970,500,20 억,,66817,N,N,1,N,00,N +20241120,141046,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30450,-150,5,-0.49,649362400,21424,83.42,30600,30650,30000,39750,21450,30600,30309.98,2.31,0,-1222,32266,31432,30766,29932,29266,31100,29600,20,9150,500,18970,50,1,2892754,881,10.41,1.39,12,0.74,2925.00,21830.00,60300,20240617,-49.50,13420,20231114,126.90,60300,-49.50,20240617,16040,89.84,20240201,60300,-49.50,20240617,15470,96.83,20231120,3.93,N,260970,500,20 억,,66817,N,N,1,N,00,N +20241120,131049,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30200,-400,5,-1.31,586481150,19357,75.37,30600,30650,30000,39750,21450,30600,30298.06,2.31,0,-1497,32266,31432,30766,29932,29266,31100,29600,20,9150,500,18970,50,1,2892754,874,10.32,1.38,12,0.67,2925.00,21830.00,60300,20240617,-49.92,13420,20231114,125.04,60300,-49.92,20240617,16040,88.28,20240201,60300,-49.92,20240617,15470,95.22,20231120,3.93,N,260970,500,20 억,,66817,N,N,1,N,00,N +20241120,121045,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30300,-300,5,-0.98,532441200,17574,68.43,30600,30650,30000,39750,21450,30600,30297.01,2.31,0,-1926,32266,31432,30766,29932,29266,31100,29600,20,9150,500,18970,50,1,2892754,877,10.36,1.39,12,0.61,2925.00,21830.00,60300,20240617,-49.75,13420,20231114,125.78,60300,-49.75,20240617,16040,88.90,20240201,60300,-49.75,20240617,15470,95.86,20231120,3.93,N,260970,500,20 억,,66817,N,N,1,N,00,N +20241120,111049,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30250,-350,5,-1.14,367292450,12124,47.21,30600,30650,30000,39750,21450,30600,30294.53,2.31,0,-504,32266,31432,30766,29932,29266,31100,29600,20,9150,500,18970,50,1,2892754,875,10.34,1.39,12,0.42,2925.00,21830.00,60300,20240617,-49.83,13420,20231114,125.41,60300,-49.83,20240617,16040,88.59,20240201,60300,-49.83,20240617,15470,95.54,20231120,3.93,N,260970,500,20 억,,66817,N,N,1,N,00,N +20241120,101047,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30250,-350,5,-1.14,104729500,3458,13.46,30600,30650,30000,39750,21450,30600,30285.69,2.31,0,-811,32266,31432,30766,29932,29266,31100,29600,20,9150,500,18970,50,1,2892754,875,10.34,1.39,12,0.12,2925.00,21830.00,60300,20240617,-49.83,13420,20231114,125.41,60300,-49.83,20240617,16040,88.59,20240201,60300,-49.83,20240617,15470,95.54,20231120,3.93,N,260970,500,20 억,,66817,N,N,1,N,00,N +20241120,091047,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30400,-200,5,-0.65,30799750,1008,3.92,30600,30650,30400,39750,21450,30600,30555.08,2.31,0,-719,32266,31432,30766,29932,29266,31100,29600,20,9150,500,18970,50,1,2892754,879,10.39,1.39,12,0.03,2925.00,21830.00,60300,20240617,-49.59,13420,20231114,126.53,60300,-49.59,20240617,16040,89.53,20240201,60300,-49.59,20240617,15470,96.51,20231120,3.93,N,260970,500,20 억,,66817,N,N,1,N,00,N 20241119,160947,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30600,-150,5,-0.49,785179800,25677,127.82,31600,31600,30100,39950,21550,30750,30579.09,2.39,0,-2447,32650,31700,30800,29850,28950,32175,30325,20,9200,500,19060,50,1,2892754,885,10.46,1.40,12,0.89,2925.00,21830.00,60300,20240617,-49.25,13420,20231114,128.02,60300,-49.25,20240617,16040,90.77,20240201,60300,-49.25,20240617,15470,97.80,20231120,3.94,N,260970,500,20 억,,69159,N,N,1,N,00,N 20241119,151002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30600,-150,5,-0.49,740396600,24208,120.51,31600,31600,30100,39950,21550,30750,30584.79,2.39,0,-2218,32650,31700,30800,29850,28950,32175,30325,20,9200,500,19060,50,1,2892754,885,10.46,1.40,12,0.84,2925.00,21830.00,60300,20240617,-49.25,13420,20231114,128.02,60300,-49.25,20240617,16040,90.77,20240201,60300,-49.25,20240617,15470,97.80,20231120,3.94,N,260970,500,20 억,,69159,N,N,3,N,00,N 20241119,141002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30350,-400,5,-1.30,635537000,20769,103.39,31600,31600,30100,39950,21550,30750,30600.27,2.39,0,-1285,32650,31700,30800,29850,28950,32175,30325,20,9200,500,19060,50,1,2892754,878,10.38,1.39,12,0.72,2925.00,21830.00,60300,20240617,-49.67,13420,20231114,126.15,60300,-49.67,20240617,16040,89.21,20240201,60300,-49.67,20240617,15470,96.19,20231120,3.94,N,260970,500,20 억,,69159,N,N,3,N,00,N diff --git a/261200/price/prices-20241101.csv b/261200/price/prices-20241101.csv index acde6870a93d..7bbe524df7c3 100644 --- a/261200/price/prices-20241101.csv +++ b/261200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6260,-30,5,-0.48,82123420,13071,14.02,6330,6330,6260,8170,4410,6290,6282.87,0.49,0,-6861,7016,6652,6386,6022,5756,6835,6205,79,1880,500,4520,10,1,15809700,990,25.76,1.62,12,0.08,243.00,3866.00,11900,20240229,-47.39,6120,20241119,2.29,11900,-47.39,20240229,6120,2.29,20241119,11900,-47.39,20240229,6120,2.29,20241119,1.04,N,261200,500,79 억,,77466,N,Y,0,N,00,N +20241120,151044,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,-20,5,-0.32,70395810,11198,12.01,6330,6330,6260,8170,4410,6290,6286.46,0.49,0,-5342,7016,6652,6386,6022,5756,6835,6205,79,1880,500,4520,10,1,15809700,991,25.80,1.62,12,0.07,243.00,3866.00,11900,20240229,-47.31,6120,20241119,2.45,11900,-47.31,20240229,6120,2.45,20241119,11900,-47.31,20240229,6120,2.45,20241119,1.04,N,261200,500,79 억,,77466,N,N,0,N,00,N +20241120,141047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6300,10,2,0.16,62085840,9874,10.59,6330,6330,6260,8170,4410,6290,6287.81,0.49,0,-4658,7016,6652,6386,6022,5756,6835,6205,79,1880,500,4520,10,1,15809700,996,25.93,1.63,12,0.06,243.00,3866.00,11900,20240229,-47.06,6120,20241119,2.94,11900,-47.06,20240229,6120,2.94,20241119,11900,-47.06,20240229,6120,2.94,20241119,1.04,N,261200,500,79 억,,77466,N,N,0,N,00,N +20241120,131049,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6300,10,2,0.16,53311080,8477,9.09,6330,6330,6260,8170,4410,6290,6288.91,0.49,0,-4443,7016,6652,6386,6022,5756,6835,6205,79,1880,500,4520,10,1,15809700,996,25.93,1.63,12,0.05,243.00,3866.00,11900,20240229,-47.06,6120,20241119,2.94,11900,-47.06,20240229,6120,2.94,20241119,11900,-47.06,20240229,6120,2.94,20241119,1.04,N,261200,500,79 억,,77466,N,N,0,N,00,N +20241120,121045,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6310,20,2,0.32,41866360,6658,7.14,6330,6330,6260,8170,4410,6290,6288.13,0.49,0,-4126,7016,6652,6386,6022,5756,6835,6205,79,1880,500,4520,10,1,15809700,998,25.97,1.63,12,0.04,243.00,3866.00,11900,20240229,-46.97,6120,20241119,3.10,11900,-46.97,20240229,6120,3.10,20241119,11900,-46.97,20240229,6120,3.10,20241119,1.04,N,261200,500,79 억,,77466,N,N,0,N,00,N +20241120,111050,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6280,-10,5,-0.16,34005110,5408,5.80,6330,6330,6260,8170,4410,6290,6287.93,0.49,0,-3657,7016,6652,6386,6022,5756,6835,6205,79,1880,500,4520,10,1,15809700,993,25.84,1.62,12,0.03,243.00,3866.00,11900,20240229,-47.23,6120,20241119,2.61,11900,-47.23,20240229,6120,2.61,20241119,11900,-47.23,20240229,6120,2.61,20241119,1.04,N,261200,500,79 억,,77466,N,N,0,N,00,N +20241120,101047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,-20,5,-0.32,19458440,3088,3.31,6330,6330,6270,8170,4410,6290,6301.31,0.49,0,-2297,7016,6652,6386,6022,5756,6835,6205,79,1880,500,4520,10,1,15809700,991,25.80,1.62,12,0.02,243.00,3866.00,11900,20240229,-47.31,6120,20241119,2.45,11900,-47.31,20240229,6120,2.45,20241119,11900,-47.31,20240229,6120,2.45,20241119,1.04,N,261200,500,79 억,,77466,N,N,0,N,00,N +20241120,091047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6330,40,2,0.64,822600,130,0.14,6330,6330,6320,8170,4410,6290,6327.69,0.49,0,-10,7016,6652,6386,6022,5756,6835,6205,79,1880,500,4520,10,1,15809700,1001,26.05,1.64,12,0.00,243.00,3866.00,11900,20240229,-46.81,6120,20241119,3.43,11900,-46.81,20240229,6120,3.43,20241119,11900,-46.81,20240229,6120,3.43,20241119,1.04,N,261200,500,79 억,,77466,N,N,0,N,00,N 20241119,160947,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6290,10,2,0.16,596318250,93132,360.78,6280,6750,6120,8160,4400,6280,6402.94,0.58,0,-12321,6453,6366,6313,6226,6173,6340,6200,79,1880,500,4520,10,1,15809700,994,25.88,1.63,12,0.59,243.00,3866.00,11900,20240229,-47.14,6120,20241119,2.78,11900,-47.14,20240229,6120,2.78,20241119,11900,-47.14,20240229,6120,2.78,20241119,1.05,N,261200,500,79 억,,90988,N,N,0,N,00,N 20241119,151003,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6260,-20,5,-0.32,584104050,91191,353.26,6280,6750,6120,8160,4400,6280,6405.28,0.58,0,-11553,6453,6366,6313,6226,6173,6340,6200,79,1880,500,4520,10,1,15809700,990,25.76,1.62,12,0.58,243.00,3866.00,11900,20240229,-47.39,6120,20241119,2.29,11900,-47.39,20240229,6120,2.29,20241119,11900,-47.39,20240229,6120,2.29,20241119,1.05,N,261200,500,79 억,,90988,N,N,0,N,00,N 20241119,141002,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6280,0,3,0.00,70431290,11251,43.58,6280,6350,6230,8160,4400,6280,6260.00,0.58,0,-3251,6453,6366,6313,6226,6173,6340,6200,79,1880,500,4520,10,1,15809700,993,25.84,1.62,12,0.07,243.00,3866.00,11900,20240229,-47.23,6190,20241115,1.45,11900,-47.23,20240229,6190,1.45,20241115,11900,-47.23,20240229,6190,1.45,20241115,1.05,N,261200,500,79 억,,90988,N,N,0,N,00,N diff --git a/261780/price/prices-20241101.csv b/261780/price/prices-20241101.csv index 8ff2aac105ff..1e715484f129 100644 --- a/261780/price/prices-20241101.csv +++ b/261780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3695,-35,5,-0.94,91318035,24740,80.85,3695,3745,3650,4845,2615,3730,3691.11,0.00,0,615,3796,3762,3711,3677,3626,3780,3695,134,1115,500,2760,5,1,26824748,991,-55.98,2.79,12,0.09,-66.00,1325.00,6100,20240328,-39.43,3485,20241115,6.03,6100,-39.43,20240328,3485,6.03,20241115,6100,-39.43,20240328,3485,6.03,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N +20241120,151045,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3665,-65,5,-1.74,88242190,23906,78.13,3695,3745,3650,4845,2615,3730,3691.22,0.00,0,903,3796,3762,3711,3677,3626,3780,3695,134,1115,500,2760,5,1,26824748,983,-55.53,2.77,12,0.09,-66.00,1325.00,6100,20240328,-39.92,3485,20241115,5.16,6100,-39.92,20240328,3485,5.16,20241115,6100,-39.92,20240328,3485,5.16,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N +20241120,141047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,-30,5,-0.80,64665625,17489,57.16,3695,3745,3660,4845,2615,3730,3697.50,0.00,0,1668,3796,3762,3711,3677,3626,3780,3695,134,1115,500,2760,5,1,26824748,993,-56.06,2.79,12,0.07,-66.00,1325.00,6100,20240328,-39.34,3485,20241115,6.17,6100,-39.34,20240328,3485,6.17,20241115,6100,-39.34,20240328,3485,6.17,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N +20241120,131049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3680,-50,5,-1.34,58895465,15923,52.04,3695,3745,3660,4845,2615,3730,3698.77,0.00,0,628,3796,3762,3711,3677,3626,3780,3695,134,1115,500,2760,5,1,26824748,987,-55.76,2.78,12,0.06,-66.00,1325.00,6100,20240328,-39.67,3485,20241115,5.60,6100,-39.67,20240328,3485,5.60,20241115,6100,-39.67,20240328,3485,5.60,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N +20241120,121046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,-30,5,-0.80,56522675,15280,49.94,3695,3745,3660,4845,2615,3730,3699.13,0.00,0,628,3796,3762,3711,3677,3626,3780,3695,134,1115,500,2760,5,1,26824748,993,-56.06,2.79,12,0.06,-66.00,1325.00,6100,20240328,-39.34,3485,20241115,6.17,6100,-39.34,20240328,3485,6.17,20241115,6100,-39.34,20240328,3485,6.17,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N +20241120,111050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3685,-45,5,-1.21,49786965,13448,43.95,3695,3745,3665,4845,2615,3730,3702.18,0.00,0,632,3796,3762,3711,3677,3626,3780,3695,134,1115,500,2760,5,1,26824748,988,-55.83,2.78,12,0.05,-66.00,1325.00,6100,20240328,-39.59,3485,20241115,5.74,6100,-39.59,20240328,3485,5.74,20241115,6100,-39.59,20240328,3485,5.74,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N +20241120,101047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3740,10,2,0.27,38132575,10296,33.65,3695,3745,3685,4845,2615,3730,3703.63,0.00,0,820,3796,3762,3711,3677,3626,3780,3695,134,1115,500,2760,5,1,26824748,1003,-56.67,2.82,12,0.04,-66.00,1325.00,6100,20240328,-38.69,3485,20241115,7.32,6100,-38.69,20240328,3485,7.32,20241115,6100,-38.69,20240328,3485,7.32,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N +20241120,091047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3740,10,2,0.27,18500480,5005,16.36,3695,3740,3690,4845,2615,3730,3696.40,0.00,0,1029,3796,3762,3711,3677,3626,3780,3695,134,1115,500,2760,5,1,26824748,1003,-56.67,2.82,12,0.02,-66.00,1325.00,6100,20240328,-38.69,3485,20241115,7.32,6100,-38.69,20240328,3485,7.32,20241115,6100,-38.69,20240328,3485,7.32,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N 20241119,160948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3730,20,2,0.54,113318935,30590,75.05,3675,3745,3660,4820,2600,3710,3704.44,0.00,0,598,3836,3772,3716,3652,3596,3805,3685,134,1110,500,2740,5,1,26824748,1001,-56.52,2.82,12,0.11,-66.00,1325.00,6100,20240328,-38.85,3485,20241115,7.03,6100,-38.85,20240328,3485,7.03,20241115,6100,-38.85,20240328,3485,7.03,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N 20241119,151003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,-10,5,-0.27,110889605,29936,73.44,3675,3745,3660,4820,2600,3710,3704.22,0.00,0,751,3836,3772,3716,3652,3596,3805,3685,134,1110,500,2740,5,1,26824748,993,-56.06,2.79,12,0.11,-66.00,1325.00,6100,20240328,-39.34,3485,20241115,6.17,6100,-39.34,20240328,3485,6.17,20241115,6100,-39.34,20240328,3485,6.17,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N 20241119,141002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,-10,5,-0.27,81899955,22100,54.22,3675,3740,3675,4820,2600,3710,3705.88,0.00,0,868,3836,3772,3716,3652,3596,3805,3685,134,1110,500,2740,5,1,26824748,993,-56.06,2.79,12,0.08,-66.00,1325.00,6100,20240328,-39.34,3485,20241115,6.17,6100,-39.34,20240328,3485,6.17,20241115,6100,-39.34,20240328,3485,6.17,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N diff --git a/262260/price/prices-20241101.csv b/262260/price/prices-20241101.csv index a4054abff15e..c1ae66ff2ade 100644 --- a/262260/price/prices-20241101.csv +++ b/262260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,70,2,1.22,97283690,16967,80.18,5730,5810,5640,7440,4020,5730,5733.67,0.73,0,788,5876,5802,5686,5612,5496,5840,5650,72,1710,500,4120,10,1,14468152,839,6.71,1.14,12,0.12,864.00,5077.00,14700,20231128,-60.54,5280,20241115,9.85,14090,-58.84,20240102,5280,9.85,20241115,14700,-60.54,20231128,5280,9.85,20241115,2.00,N,262260,500,72 억,,105883,N,N,3,N,00,N +20241120,151045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5760,30,2,0.52,88306670,15416,72.85,5730,5810,5640,7440,4020,5730,5728.25,0.73,0,1238,5876,5802,5686,5612,5496,5840,5650,72,1710,500,4120,10,1,14468152,833,6.67,1.13,12,0.11,864.00,5077.00,14700,20231128,-60.82,5280,20241115,9.09,14090,-59.12,20240102,5280,9.09,20241115,14700,-60.82,20231128,5280,9.09,20241115,2.00,N,262260,500,72 억,,105883,N,N,3,N,00,N +20241120,141047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,10,2,0.17,79337100,13859,65.50,5730,5810,5640,7440,4020,5730,5724.59,0.73,0,588,5876,5802,5686,5612,5496,5840,5650,72,1710,500,4120,10,1,14468152,830,6.64,1.13,12,0.10,864.00,5077.00,14700,20231128,-60.95,5280,20241115,8.71,14090,-59.26,20240102,5280,8.71,20241115,14700,-60.95,20231128,5280,8.71,20241115,2.00,N,262260,500,72 억,,105883,N,N,3,N,00,N +20241120,131050,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,10,2,0.17,74104830,12950,61.20,5730,5810,5640,7440,4020,5730,5722.38,0.73,0,591,5876,5802,5686,5612,5496,5840,5650,72,1710,500,4120,10,1,14468152,830,6.64,1.13,12,0.09,864.00,5077.00,14700,20231128,-60.95,5280,20241115,8.71,14090,-59.26,20240102,5280,8.71,20241115,14700,-60.95,20231128,5280,8.71,20241115,2.00,N,262260,500,72 억,,105883,N,N,3,N,00,N +20241120,121046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,50,2,0.87,63338080,11089,52.41,5730,5790,5640,7440,4020,5730,5711.79,0.73,0,618,5876,5802,5686,5612,5496,5840,5650,72,1710,500,4120,10,1,14468152,836,6.69,1.14,12,0.08,864.00,5077.00,14700,20231128,-60.68,5280,20241115,9.47,14090,-58.98,20240102,5280,9.47,20241115,14700,-60.68,20231128,5280,9.47,20241115,2.00,N,262260,500,72 억,,105883,N,N,3,N,00,N +20241120,111050,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,40,2,0.70,60876460,10662,50.39,5730,5790,5640,7440,4020,5730,5709.66,0.73,0,672,5876,5802,5686,5612,5496,5840,5650,72,1710,500,4120,10,1,14468152,835,6.68,1.14,12,0.07,864.00,5077.00,14700,20231128,-60.75,5280,20241115,9.28,14090,-59.05,20240102,5280,9.28,20241115,14700,-60.75,20231128,5280,9.28,20241115,2.00,N,262260,500,72 억,,105883,N,N,3,N,00,N +20241120,101047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,-40,5,-0.70,22540190,3955,18.69,5730,5770,5640,7440,4020,5730,5699.12,0.73,0,-1898,5876,5802,5686,5612,5496,5840,5650,72,1710,500,4120,10,1,14468152,823,6.59,1.12,12,0.03,864.00,5077.00,14700,20231128,-61.29,5280,20241115,7.77,14090,-59.62,20240102,5280,7.77,20241115,14700,-61.29,20231128,5280,7.77,20241115,2.00,N,262260,500,72 억,,105883,N,N,3,N,00,N +20241120,091047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,0,3,0.00,7953740,1388,6.56,5730,5770,5730,7440,4020,5730,5730.36,0.73,0,-1229,5876,5802,5686,5612,5496,5840,5650,72,1710,500,4120,10,1,14468152,829,6.63,1.13,12,0.01,864.00,5077.00,14700,20231128,-61.02,5280,20241115,8.52,14090,-59.33,20240102,5280,8.52,20241115,14700,-61.02,20231128,5280,8.52,20241115,2.00,N,262260,500,72 억,,105883,N,N,3,N,00,N 20241119,160948,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-30,5,-0.52,119058350,20953,57.66,5650,5760,5570,7480,4040,5760,5681.83,0.76,0,-3334,5953,5856,5703,5606,5453,5905,5655,72,1720,500,4140,10,1,14468152,829,6.63,1.13,12,0.14,864.00,5077.00,14700,20231128,-61.02,5280,20241115,8.52,14090,-59.33,20240102,5280,8.52,20241115,14700,-61.02,20231128,5280,8.52,20241115,2.09,N,262260,500,72 억,,109256,N,N,3,N,00,N 20241119,151003,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,-60,5,-1.04,110084930,19387,53.35,5650,5760,5570,7480,4040,5760,5677.91,0.76,0,-2901,5953,5856,5703,5606,5453,5905,5655,72,1720,500,4140,10,1,14468152,825,6.60,1.12,12,0.13,864.00,5077.00,14700,20231128,-61.22,5280,20241115,7.95,14090,-59.55,20240102,5280,7.95,20241115,14700,-61.22,20231128,5280,7.95,20241115,2.09,N,262260,500,72 억,,109256,N,N,5,N,00,N 20241119,141003,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5710,-50,5,-0.87,98666690,17384,47.84,5650,5760,5570,7480,4040,5760,5675.28,0.76,0,-3237,5953,5856,5703,5606,5453,5905,5655,72,1720,500,4140,10,1,14468152,826,6.61,1.12,12,0.12,864.00,5077.00,14700,20231128,-61.16,5280,20241115,8.14,14090,-59.47,20240102,5280,8.14,20241115,14700,-61.16,20231128,5280,8.14,20241115,2.09,N,262260,500,72 억,,109256,N,N,5,N,00,N diff --git a/262840/price/prices-20241101.csv b/262840/price/prices-20241101.csv index 9c3177ad7e8b..50871cc83032 100644 --- a/262840/price/prices-20241101.csv +++ b/262840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2430,-85,5,-3.38,218717430,88520,46.95,2515,2560,2415,3265,1765,2515,2470.83,0.50,0,-10909,2658,2586,2443,2371,2228,2622,2407,19,750,100,1550,5,1,19290000,469,14.82,1.00,12,0.46,164.00,2419.00,4350,20240419,-44.14,1752,20240805,38.70,4350,-44.14,20240419,1752,38.70,20240805,7950,-69.43,20240404,1752,38.70,20240805,1.08,N,262840,100,19 억,,97236,N,N,0,N,00,N +20241120,151045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2440,-75,5,-2.98,204538515,82694,43.86,2515,2560,2415,3265,1765,2515,2473.44,0.50,0,-9977,2658,2586,2443,2371,2228,2622,2407,19,750,100,1550,5,1,19290000,471,14.88,1.01,12,0.43,164.00,2419.00,4350,20240419,-43.91,1752,20240805,39.27,4350,-43.91,20240419,1752,39.27,20240805,7950,-69.31,20240404,1752,39.27,20240805,1.08,N,262840,100,19 억,,97236,N,N,0,N,00,N +20241120,141048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2450,-65,5,-2.58,185442940,74883,39.71,2515,2560,2415,3265,1765,2515,2476.44,0.50,0,-9437,2658,2586,2443,2371,2228,2622,2407,19,750,100,1550,5,1,19290000,473,14.94,1.01,12,0.39,164.00,2419.00,4350,20240419,-43.68,1752,20240805,39.84,4350,-43.68,20240419,1752,39.84,20240805,7950,-69.18,20240404,1752,39.84,20240805,1.08,N,262840,100,19 억,,97236,N,N,0,N,00,N +20241120,131050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2425,-90,5,-3.58,172143170,69452,36.83,2515,2560,2415,3265,1765,2515,2478.59,0.50,0,-8157,2658,2586,2443,2371,2228,2622,2407,19,750,100,1550,5,1,19290000,468,14.79,1.00,12,0.36,164.00,2419.00,4350,20240419,-44.25,1752,20240805,38.41,4350,-44.25,20240419,1752,38.41,20240805,7950,-69.50,20240404,1752,38.41,20240805,1.08,N,262840,100,19 억,,97236,N,N,0,N,00,N +20241120,121046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2450,-65,5,-2.58,142248785,57115,30.29,2515,2560,2435,3265,1765,2515,2490.57,0.50,0,-11405,2658,2586,2443,2371,2228,2622,2407,19,750,100,1550,5,1,19290000,473,14.94,1.01,12,0.30,164.00,2419.00,4350,20240419,-43.68,1752,20240805,39.84,4350,-43.68,20240419,1752,39.84,20240805,7950,-69.18,20240404,1752,39.84,20240805,1.08,N,262840,100,19 억,,97236,N,N,0,N,00,N +20241120,111050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2485,-30,5,-1.19,112691845,45110,23.92,2515,2560,2445,3265,1765,2515,2498.16,0.50,0,-7994,2658,2586,2443,2371,2228,2622,2407,19,750,100,1550,5,1,19290000,479,15.15,1.03,12,0.23,164.00,2419.00,4350,20240419,-42.87,1752,20240805,41.84,4350,-42.87,20240419,1752,41.84,20240805,7950,-68.74,20240404,1752,41.84,20240805,1.08,N,262840,100,19 억,,97236,N,N,0,N,00,N +20241120,101048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2460,-55,5,-2.19,88421930,35267,18.70,2515,2560,2460,3265,1765,2515,2507.21,0.50,0,-8169,2658,2586,2443,2371,2228,2622,2407,19,750,100,1550,5,1,19290000,475,15.00,1.02,12,0.18,164.00,2419.00,4350,20240419,-43.45,1752,20240805,40.41,4350,-43.45,20240419,1752,40.41,20240805,7950,-69.06,20240404,1752,40.41,20240805,1.08,N,262840,100,19 억,,97236,N,N,0,N,00,N +20241120,091048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2520,5,2,0.20,40059450,15858,8.41,2515,2560,2505,3265,1765,2515,2526.14,0.50,0,-1619,2658,2586,2443,2371,2228,2622,2407,19,750,100,1550,5,1,19290000,486,15.37,1.04,12,0.08,164.00,2419.00,4350,20240419,-42.07,1752,20240805,43.84,4350,-42.07,20240419,1752,43.84,20240805,7950,-68.30,20240404,1752,43.84,20240805,1.08,N,262840,100,19 억,,97236,N,N,0,N,00,N 20241119,160948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2515,170,2,7.25,459253785,187561,246.43,2300,2515,2300,3045,1645,2345,2448.27,0.47,0,7032,2448,2396,2348,2296,2248,2372,2272,19,700,100,1450,5,1,19290000,485,15.34,1.04,12,0.97,164.00,2419.00,4350,20240419,-42.18,1752,20240805,43.55,4350,-42.18,20240419,1752,43.55,20240805,7950,-68.36,20240404,1752,43.55,20240805,1.11,N,262840,100,19 억,,90666,N,N,0,N,00,N 20241119,151004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2450,105,2,4.48,425113455,173875,228.45,2300,2510,2300,3045,1645,2345,2444.94,0.47,0,7482,2448,2396,2348,2296,2248,2372,2272,19,700,100,1450,5,1,19290000,473,14.94,1.01,12,0.90,164.00,2419.00,4350,20240419,-43.68,1752,20240805,39.84,4350,-43.68,20240419,1752,39.84,20240805,7950,-69.18,20240404,1752,39.84,20240805,1.11,N,262840,100,19 억,,90666,N,N,0,N,00,N 20241119,141003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2470,125,2,5.33,300728195,123955,162.86,2300,2500,2300,3045,1645,2345,2426.11,0.47,0,8979,2448,2396,2348,2296,2248,2372,2272,19,700,100,1450,5,1,19290000,476,15.06,1.02,12,0.64,164.00,2419.00,4350,20240419,-43.22,1752,20240805,40.98,4350,-43.22,20240419,1752,40.98,20240805,7950,-68.93,20240404,1752,40.98,20240805,1.11,N,262840,100,19 억,,90666,N,N,0,N,00,N diff --git a/263020/price/prices-20241101.csv b/263020/price/prices-20241101.csv index 65e2beabb34b..d0fabc12ca1d 100644 --- a/263020/price/prices-20241101.csv +++ b/263020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,-20,5,-0.57,640656185,185783,186.17,3480,3525,3380,4520,2440,3480,3448.41,6.82,0,39930,3626,3552,3516,3442,3406,3535,3425,78,1040,500,2500,5,1,15069831,521,7.83,0.78,12,1.23,442.00,4440.00,4420,20241031,-21.72,2530,20231113,36.76,4420,-21.72,20241031,2565,34.89,20240314,4420,-21.72,20241031,2565,34.89,20240314,2.86,N,263020,500,77 억,,1027220,N,N,0,N,00,N +20241120,151045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,-10,5,-0.29,625186595,181313,181.69,3480,3525,3380,4520,2440,3480,3448.11,6.82,0,39510,3626,3552,3516,3442,3406,3535,3425,78,1040,500,2500,5,1,15069831,523,7.85,0.78,12,1.20,442.00,4440.00,4420,20241031,-21.49,2530,20231113,37.15,4420,-21.49,20241031,2565,35.28,20240314,4420,-21.49,20241031,2565,35.28,20240314,2.86,N,263020,500,77 억,,1027220,N,N,0,N,00,N +20241120,141048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3485,5,2,0.14,592513385,171918,172.28,3480,3525,3380,4520,2440,3480,3446.49,6.82,0,39175,3626,3552,3516,3442,3406,3535,3425,78,1040,500,2500,5,1,15069831,525,7.88,0.78,12,1.14,442.00,4440.00,4420,20241031,-21.15,2530,20231113,37.75,4420,-21.15,20241031,2565,35.87,20240314,4420,-21.15,20241031,2565,35.87,20240314,2.86,N,263020,500,77 억,,1027220,N,N,0,N,00,N +20241120,131050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,25,2,0.72,505627875,147008,147.32,3480,3525,3380,4520,2440,3480,3439.46,6.82,0,37157,3626,3552,3516,3442,3406,3535,3425,78,1040,500,2500,5,1,15069831,528,7.93,0.79,12,0.98,442.00,4440.00,4420,20241031,-20.70,2530,20231113,38.54,4420,-20.70,20241031,2565,36.65,20240314,4420,-20.70,20241031,2565,36.65,20240314,2.86,N,263020,500,77 억,,1027220,N,N,0,N,00,N +20241120,121046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3495,15,2,0.43,462547995,134666,134.95,3480,3525,3380,4520,2440,3480,3434.78,6.82,0,37696,3626,3552,3516,3442,3406,3535,3425,78,1040,500,2500,5,1,15069831,527,7.91,0.79,12,0.89,442.00,4440.00,4420,20241031,-20.93,2530,20231113,38.14,4420,-20.93,20241031,2565,36.26,20240314,4420,-20.93,20241031,2565,36.26,20240314,2.86,N,263020,500,77 억,,1027220,N,N,0,N,00,N +20241120,111051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3485,5,2,0.14,374627210,109406,109.64,3480,3525,3380,4520,2440,3480,3424.19,6.82,0,33516,3626,3552,3516,3442,3406,3535,3425,78,1040,500,2500,5,1,15069831,525,7.88,0.78,12,0.73,442.00,4440.00,4420,20241031,-21.15,2530,20231113,37.75,4420,-21.15,20241031,2565,35.87,20240314,4420,-21.15,20241031,2565,35.87,20240314,2.86,N,263020,500,77 억,,1027220,N,N,0,N,00,N +20241120,101048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3420,-60,5,-1.72,299716900,87792,87.98,3480,3525,3380,4520,2440,3480,3413.94,6.82,0,35917,3626,3552,3516,3442,3406,3535,3425,78,1040,500,2500,5,1,15069831,515,7.74,0.77,12,0.58,442.00,4440.00,4420,20241031,-22.62,2530,20231113,35.18,4420,-22.62,20241031,2565,33.33,20240314,4420,-22.62,20241031,2565,33.33,20240314,2.86,N,263020,500,77 억,,1027220,N,N,0,N,00,N +20241120,091048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3485,5,2,0.14,7557305,2164,2.17,3480,3525,3480,4520,2440,3480,3492.29,6.82,0,671,3626,3552,3516,3442,3406,3535,3425,78,1040,500,2500,5,1,15069831,525,7.88,0.78,12,0.01,442.00,4440.00,4420,20241031,-21.15,2530,20231113,37.75,4420,-21.15,20241031,2565,35.87,20240314,4420,-21.15,20241031,2565,35.87,20240314,2.86,N,263020,500,77 억,,1027220,N,N,0,N,00,N 20241119,160948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3480,-65,5,-1.83,349672125,99253,25.10,3505,3590,3480,4605,2485,3545,3523.43,6.88,0,-9981,3835,3690,3605,3460,3375,3647,3417,78,1060,500,2550,5,1,15069831,524,7.87,0.78,12,0.66,442.00,4440.00,4420,20241031,-21.27,2525,20231110,37.82,4420,-21.27,20241031,2565,35.67,20240314,4420,-21.27,20241031,2565,35.67,20240314,2.74,N,263020,500,77 억,,1037130,N,N,0,N,00,N 20241119,151004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3510,-35,5,-0.99,316547360,89750,22.69,3505,3590,3485,4605,2485,3545,3526.99,6.88,0,-8618,3835,3690,3605,3460,3375,3647,3417,78,1060,500,2550,5,1,15069831,529,7.94,0.79,12,0.60,442.00,4440.00,4420,20241031,-20.59,2525,20231110,39.01,4420,-20.59,20241031,2565,36.84,20240314,4420,-20.59,20241031,2565,36.84,20240314,2.74,N,263020,500,77 억,,1037130,N,N,0,N,00,N 20241119,141003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3490,-55,5,-1.55,297808455,84390,21.34,3505,3590,3490,4605,2485,3545,3528.95,6.88,0,-5655,3835,3690,3605,3460,3375,3647,3417,78,1060,500,2550,5,1,15069831,526,7.90,0.79,12,0.56,442.00,4440.00,4420,20241031,-21.04,2525,20231110,38.22,4420,-21.04,20241031,2565,36.06,20240314,4420,-21.04,20241031,2565,36.06,20240314,2.74,N,263020,500,77 억,,1037130,N,N,0,N,00,N diff --git a/263050/price/prices-20241101.csv b/263050/price/prices-20241101.csv index ac9e7760481b..8dcde8df3246 100644 --- a/263050/price/prices-20241101.csv +++ b/263050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,-60,5,-2.91,194058840,95646,175.31,2060,2090,2000,2680,1450,2065,2028.96,14.91,0,8279,2155,2110,2075,2030,1995,2092,2012,184,615,500,1480,5,1,36798858,738,-2.67,1.22,12,0.26,-752.00,1641.00,3700,20240808,-45.81,1765,20240627,13.60,3700,-45.81,20240808,1765,13.60,20240627,3700,-45.81,20240808,1765,13.60,20240627,0.90,N,263050,500,183 억,,5487900,N,N,0,N,00,N +20241120,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2015,-50,5,-2.42,180105725,88702,162.59,2060,2090,2000,2680,1450,2065,2030.46,14.91,0,11482,2155,2110,2075,2030,1995,2092,2012,184,615,500,1480,5,1,36798858,741,-2.68,1.23,12,0.24,-752.00,1641.00,3700,20240808,-45.54,1765,20240627,14.16,3700,-45.54,20240808,1765,14.16,20240627,3700,-45.54,20240808,1765,14.16,20240627,0.90,N,263050,500,183 억,,5487900,N,N,0,N,00,N +20241120,141048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2040,-25,5,-1.21,116553280,57240,104.92,2060,2090,2000,2680,1450,2065,2036.22,14.91,0,8966,2155,2110,2075,2030,1995,2092,2012,184,615,500,1480,5,1,36798858,751,-2.71,1.24,12,0.16,-752.00,1641.00,3700,20240808,-44.86,1765,20240627,15.58,3700,-44.86,20240808,1765,15.58,20240627,3700,-44.86,20240808,1765,15.58,20240627,0.90,N,263050,500,183 억,,5487900,N,N,0,N,00,N +20241120,131050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2070,5,2,0.24,103099280,50695,92.92,2060,2090,2000,2680,1450,2065,2033.72,14.91,0,9911,2155,2110,2075,2030,1995,2092,2012,184,615,500,1480,5,1,36798858,762,-2.75,1.26,12,0.14,-752.00,1641.00,3700,20240808,-44.05,1765,20240627,17.28,3700,-44.05,20240808,1765,17.28,20240627,3700,-44.05,20240808,1765,17.28,20240627,0.90,N,263050,500,183 억,,5487900,N,N,0,N,00,N +20241120,121047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2060,-5,5,-0.24,85297875,42012,77.01,2060,2090,2000,2680,1450,2065,2030.32,14.91,0,4481,2155,2110,2075,2030,1995,2092,2012,184,615,500,1480,5,1,36798858,758,-2.74,1.26,12,0.11,-752.00,1641.00,3700,20240808,-44.32,1765,20240627,16.71,3700,-44.32,20240808,1765,16.71,20240627,3700,-44.32,20240808,1765,16.71,20240627,0.90,N,263050,500,183 억,,5487900,N,N,0,N,00,N +20241120,111051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2060,-5,5,-0.24,83378115,41078,75.29,2060,2090,2000,2680,1450,2065,2029.75,14.91,0,4862,2155,2110,2075,2030,1995,2092,2012,184,615,500,1480,5,1,36798858,758,-2.74,1.26,12,0.11,-752.00,1641.00,3700,20240808,-44.32,1765,20240627,16.71,3700,-44.32,20240808,1765,16.71,20240627,3700,-44.32,20240808,1765,16.71,20240627,0.90,N,263050,500,183 억,,5487900,N,N,0,N,00,N +20241120,101048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2015,-50,5,-2.42,40136200,19716,36.14,2060,2090,2010,2680,1450,2065,2035.72,14.91,0,-29,2155,2110,2075,2030,1995,2092,2012,184,615,500,1480,5,1,36798858,741,-2.68,1.23,12,0.05,-752.00,1641.00,3700,20240808,-45.54,1765,20240627,14.16,3700,-45.54,20240808,1765,14.16,20240627,3700,-45.54,20240808,1765,14.16,20240627,0.90,N,263050,500,183 억,,5487900,N,N,0,N,00,N +20241120,091048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2060,-5,5,-0.24,8696570,4222,7.74,2060,2090,2050,2680,1450,2065,2059.82,14.91,0,1405,2155,2110,2075,2030,1995,2092,2012,184,615,500,1480,5,1,36798858,758,-2.74,1.26,12,0.01,-752.00,1641.00,3700,20240808,-44.32,1765,20240627,16.71,3700,-44.32,20240808,1765,16.71,20240627,3700,-44.32,20240808,1765,16.71,20240627,0.90,N,263050,500,183 억,,5487900,N,N,0,N,00,N 20241119,160949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2065,0,3,0.00,112471605,54557,61.28,2100,2120,2040,2680,1450,2065,2061.54,14.99,0,-27221,2248,2156,2098,2006,1948,2202,2052,184,615,500,1480,5,1,36798858,760,-2.75,1.26,12,0.15,-752.00,1641.00,3700,20240808,-44.19,1765,20240627,17.00,3700,-44.19,20240808,1765,17.00,20240627,3700,-44.19,20240808,1765,17.00,20240627,0.89,N,263050,500,183 억,,5515355,N,N,0,N,00,N 20241119,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2060,-5,5,-0.24,105609425,51214,57.53,2100,2120,2040,2680,1450,2065,2062.12,14.99,0,-26667,2248,2156,2098,2006,1948,2202,2052,184,615,500,1480,5,1,36798858,758,-2.74,1.26,12,0.14,-752.00,1641.00,3700,20240808,-44.32,1765,20240627,16.71,3700,-44.32,20240808,1765,16.71,20240627,3700,-44.32,20240808,1765,16.71,20240627,0.89,N,263050,500,183 억,,5515355,N,N,0,N,00,N 20241119,141003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2070,5,2,0.24,94750000,45921,51.58,2100,2120,2040,2680,1450,2065,2063.33,14.99,0,-25477,2248,2156,2098,2006,1948,2202,2052,184,615,500,1480,5,1,36798858,762,-2.75,1.26,12,0.12,-752.00,1641.00,3700,20240808,-44.05,1765,20240627,17.28,3700,-44.05,20240808,1765,17.28,20240627,3700,-44.05,20240808,1765,17.28,20240627,0.89,N,263050,500,183 억,,5515355,N,N,0,N,00,N diff --git a/263600/price/prices-20241101.csv b/263600/price/prices-20241101.csv index 820871a1b59d..3004151dc589 100644 --- a/263600/price/prices-20241101.csv +++ b/263600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5290,90,2,1.73,215519130,41621,105.27,5200,5290,5050,6760,3640,5200,5178.13,0.64,0,6713,5346,5272,5196,5122,5046,5235,5085,80,1560,500,3740,10,1,15930310,843,-9.85,0.84,12,0.26,-537.00,6335.00,12140,20240108,-56.43,4975,20241115,6.33,12140,-56.43,20240108,4975,6.33,20241115,12140,-56.43,20240108,4975,6.33,20241115,3.73,N,263600,500,80 억,,101732,N,N,0,N,00,N +20241120,151046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,30,2,0.58,188522170,36458,92.21,5200,5290,5050,6760,3640,5200,5170.94,0.64,0,6075,5346,5272,5196,5122,5046,5235,5085,80,1560,500,3740,10,1,15930310,833,-9.74,0.83,12,0.23,-537.00,6335.00,12140,20240108,-56.92,4975,20241115,5.13,12140,-56.92,20240108,4975,5.13,20241115,12140,-56.92,20240108,4975,5.13,20241115,3.73,N,263600,500,80 억,,101732,N,N,0,N,00,N +20241120,141048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,0,3,0.00,111315030,21680,54.83,5200,5260,5050,6760,3640,5200,5134.46,0.64,0,965,5346,5272,5196,5122,5046,5235,5085,80,1560,500,3740,10,1,15930310,828,-9.68,0.82,12,0.14,-537.00,6335.00,12140,20240108,-57.17,4975,20241115,4.52,12140,-57.17,20240108,4975,4.52,20241115,12140,-57.17,20240108,4975,4.52,20241115,3.73,N,263600,500,80 억,,101732,N,N,0,N,00,N +20241120,131051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,-50,5,-0.96,87963190,17211,43.53,5200,5220,5050,6760,3640,5200,5110.87,0.64,0,-404,5346,5272,5196,5122,5046,5235,5085,80,1560,500,3740,10,1,15930310,820,-9.59,0.81,12,0.11,-537.00,6335.00,12140,20240108,-57.58,4975,20241115,3.52,12140,-57.58,20240108,4975,3.52,20241115,12140,-57.58,20240108,4975,3.52,20241115,3.73,N,263600,500,80 억,,101732,N,N,0,N,00,N +20241120,121047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,-70,5,-1.35,70135860,13741,34.75,5200,5220,5050,6760,3640,5200,5104.13,0.64,0,-1240,5346,5272,5196,5122,5046,5235,5085,80,1560,500,3740,10,1,15930310,817,-9.55,0.81,12,0.09,-537.00,6335.00,12140,20240108,-57.74,4975,20241115,3.12,12140,-57.74,20240108,4975,3.12,20241115,12140,-57.74,20240108,4975,3.12,20241115,3.73,N,263600,500,80 억,,101732,N,N,0,N,00,N +20241120,111051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,-70,5,-1.35,60028640,11769,29.77,5200,5220,5050,6760,3640,5200,5100.57,0.64,0,-2870,5346,5272,5196,5122,5046,5235,5085,80,1560,500,3740,10,1,15930310,817,-9.55,0.81,12,0.07,-537.00,6335.00,12140,20240108,-57.74,4975,20241115,3.12,12140,-57.74,20240108,4975,3.12,20241115,12140,-57.74,20240108,4975,3.12,20241115,3.73,N,263600,500,80 억,,101732,N,N,0,N,00,N +20241120,101048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5100,-100,5,-1.92,56965340,11169,28.25,5200,5220,5050,6760,3640,5200,5100.31,0.64,0,-2848,5346,5272,5196,5122,5046,5235,5085,80,1560,500,3740,10,1,15930310,812,-9.50,0.81,12,0.07,-537.00,6335.00,12140,20240108,-57.99,4975,20241115,2.51,12140,-57.99,20240108,4975,2.51,20241115,12140,-57.99,20240108,4975,2.51,20241115,3.73,N,263600,500,80 억,,101732,N,N,0,N,00,N +20241120,091049,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5160,-40,5,-0.77,1080710,209,0.53,5200,5220,5160,6760,3640,5200,5170.86,0.64,0,-120,5346,5272,5196,5122,5046,5235,5085,80,1560,500,3740,10,1,15930310,822,-9.61,0.81,12,0.00,-537.00,6335.00,12140,20240108,-57.50,4975,20241115,3.72,12140,-57.50,20240108,4975,3.72,20241115,12140,-57.50,20240108,4975,3.72,20241115,3.73,N,263600,500,80 억,,101732,N,N,0,N,00,N 20241119,160949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,-50,5,-0.95,204626350,39517,122.57,5250,5270,5120,6820,3680,5250,5178.15,0.64,0,-177,5456,5352,5176,5072,4896,5265,4985,80,1570,500,3780,10,1,15930310,828,-9.68,0.82,12,0.25,-537.00,6335.00,12140,20240108,-57.17,4975,20241115,4.52,12140,-57.17,20240108,4975,4.52,20241115,12140,-57.17,20240108,4975,4.52,20241115,3.75,N,263600,500,80 억,,101902,N,N,0,N,00,N 20241119,151005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,-20,5,-0.38,188859820,36485,113.16,5250,5270,5120,6820,3680,5250,5176.37,0.64,0,-43,5456,5352,5176,5072,4896,5265,4985,80,1570,500,3780,10,1,15930310,833,-9.74,0.83,12,0.23,-537.00,6335.00,12140,20240108,-56.92,4975,20241115,5.13,12140,-56.92,20240108,4975,5.13,20241115,12140,-56.92,20240108,4975,5.13,20241115,3.75,N,263600,500,80 억,,101902,N,N,0,N,00,N 20241119,141004,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,-40,5,-0.76,159728860,30877,95.77,5250,5270,5120,6820,3680,5250,5173.07,0.64,0,-15,5456,5352,5176,5072,4896,5265,4985,80,1570,500,3780,10,1,15930310,830,-9.70,0.82,12,0.19,-537.00,6335.00,12140,20240108,-57.08,4975,20241115,4.72,12140,-57.08,20240108,4975,4.72,20241115,12140,-57.08,20240108,4975,4.72,20241115,3.75,N,263600,500,80 억,,101902,N,N,0,N,00,N diff --git a/263690/price/prices-20241101.csv b/263690/price/prices-20241101.csv index a01afdce2236..8fb6ea021ec1 100644 --- a/263690/price/prices-20241101.csv +++ b/263690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5730,130,2,2.32,733169720,123790,549.23,5630,6350,5540,7280,3920,5600,5922.70,14.80,0,-13194,5726,5662,5536,5472,5346,5695,5505,57,1680,500,4030,10,1,11325610,649,7.06,0.79,12,1.09,812.00,7272.00,11310,20240116,-49.34,5140,20241115,11.48,11310,-49.34,20240116,5140,11.48,20241115,11310,-49.34,20240116,5140,11.48,20241115,0.57,N,263690,500,56 억,,1676746,N,N,0,N,00,N +20241120,151046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5710,110,2,1.96,726565260,122637,544.11,5630,6350,5540,7280,3920,5600,5924.52,14.80,0,-12405,5726,5662,5536,5472,5346,5695,5505,57,1680,500,4030,10,1,11325610,647,7.03,0.79,12,1.08,812.00,7272.00,11310,20240116,-49.51,5140,20241115,11.09,11310,-49.51,20240116,5140,11.09,20241115,11310,-49.51,20240116,5140,11.09,20241115,0.57,N,263690,500,56 억,,1676746,N,N,0,N,00,N +20241120,141049,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5690,90,2,1.61,698146370,117637,521.93,5630,6350,5540,7280,3920,5600,5934.75,14.80,0,-9121,5726,5662,5536,5472,5346,5695,5505,57,1680,500,4030,10,1,11325610,644,7.01,0.78,12,1.04,812.00,7272.00,11310,20240116,-49.69,5140,20241115,10.70,11310,-49.69,20240116,5140,10.70,20241115,11310,-49.69,20240116,5140,10.70,20241115,0.57,N,263690,500,56 억,,1676746,N,N,0,N,00,N +20241120,131051,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,80,2,1.43,681662160,114735,509.05,5630,6350,5540,7280,3920,5600,5941.19,14.80,0,-7469,5726,5662,5536,5472,5346,5695,5505,57,1680,500,4030,10,1,11325610,643,7.00,0.78,12,1.01,812.00,7272.00,11310,20240116,-49.78,5140,20241115,10.51,11310,-49.78,20240116,5140,10.51,20241115,11310,-49.78,20240116,5140,10.51,20241115,0.57,N,263690,500,56 억,,1676746,N,N,0,N,00,N +20241120,121047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,70,2,1.25,645868220,108411,480.99,5630,6350,5540,7280,3920,5600,5957.59,14.80,0,-7096,5726,5662,5536,5472,5346,5695,5505,57,1680,500,4030,10,1,11325610,642,6.98,0.78,12,0.96,812.00,7272.00,11310,20240116,-49.87,5140,20241115,10.31,11310,-49.87,20240116,5140,10.31,20241115,11310,-49.87,20240116,5140,10.31,20241115,0.57,N,263690,500,56 억,,1676746,N,N,0,N,00,N +20241120,111051,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,80,2,1.43,38072120,6761,30.00,5630,5690,5540,7280,3920,5600,5631.14,14.80,0,345,5726,5662,5536,5472,5346,5695,5505,57,1680,500,4030,10,1,11325610,643,7.00,0.78,12,0.06,812.00,7272.00,11310,20240116,-49.78,5140,20241115,10.51,11310,-49.78,20240116,5140,10.51,20241115,11310,-49.78,20240116,5140,10.51,20241115,0.57,N,263690,500,56 억,,1676746,N,N,0,N,00,N +20241120,101049,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5650,50,2,0.89,20611750,3677,16.31,5630,5650,5540,7280,3920,5600,5605.59,14.80,0,-74,5726,5662,5536,5472,5346,5695,5505,57,1680,500,4030,10,1,11325610,640,6.96,0.78,12,0.03,812.00,7272.00,11310,20240116,-50.04,5140,20241115,9.92,11310,-50.04,20240116,5140,9.92,20241115,11310,-50.04,20240116,5140,9.92,20241115,0.57,N,263690,500,56 억,,1676746,N,N,0,N,00,N +20241120,091049,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5600,0,3,0.00,10119410,1806,8.01,5630,5630,5540,7280,3920,5600,5603.22,14.80,0,-411,5726,5662,5536,5472,5346,5695,5505,57,1680,500,4030,10,1,11325610,634,6.90,0.77,12,0.02,812.00,7272.00,11310,20240116,-50.49,5140,20241115,8.95,11310,-50.49,20240116,5140,8.95,20241115,11310,-50.49,20240116,5140,8.95,20241115,0.57,N,263690,500,56 억,,1676746,N,N,0,N,00,N 20241119,160949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5600,190,2,3.51,124638140,22539,80.44,5410,5600,5410,7030,3790,5410,5529.89,14.77,0,3536,5630,5520,5400,5290,5170,5575,5345,57,1620,500,3890,10,1,11325610,634,6.90,0.77,12,0.20,812.00,7272.00,11310,20240116,-50.49,5140,20241115,8.95,11310,-50.49,20240116,5140,8.95,20241115,11310,-50.49,20240116,5140,8.95,20241115,0.59,N,263690,500,56 억,,1673210,N,N,0,N,00,N 20241119,151005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5550,140,2,2.59,120139010,21730,77.55,5410,5590,5410,7030,3790,5410,5528.72,14.77,0,3680,5630,5520,5400,5290,5170,5575,5345,57,1620,500,3890,10,1,11325610,629,6.83,0.76,12,0.19,812.00,7272.00,11310,20240116,-50.93,5140,20241115,7.98,11310,-50.93,20240116,5140,7.98,20241115,11310,-50.93,20240116,5140,7.98,20241115,0.59,N,263690,500,56 억,,1673210,N,N,0,N,00,N 20241119,141004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5580,170,2,3.14,94477430,17113,61.08,5410,5590,5410,7030,3790,5410,5520.80,14.77,0,2692,5630,5520,5400,5290,5170,5575,5345,57,1620,500,3890,10,1,11325610,632,6.87,0.77,12,0.15,812.00,7272.00,11310,20240116,-50.66,5140,20241115,8.56,11310,-50.66,20240116,5140,8.56,20241115,11310,-50.66,20240116,5140,8.56,20241115,0.59,N,263690,500,56 억,,1673210,N,N,0,N,00,N diff --git a/263700/price/prices-20241101.csv b/263700/price/prices-20241101.csv index 5a23f79ccede..2a6ba672f63e 100644 --- a/263700/price/prices-20241101.csv +++ b/263700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,-40,5,-1.65,61505370,25611,82.09,2420,2445,2385,3155,1705,2430,2401.52,0.47,0,-1444,2493,2461,2413,2381,2333,2477,2397,98,725,500,1500,5,1,19414200,464,-1.90,0.68,12,0.13,-1260.00,3536.00,7800,20240220,-69.36,2290,20241115,4.37,7800,-69.36,20240220,2290,4.37,20241115,7800,-69.36,20240220,2290,4.37,20241115,1.91,N,263700,500,98 억,,90708,N,N,0,N,00,N +20241120,151046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2400,-30,5,-1.23,54554840,22710,72.80,2420,2445,2385,3155,1705,2430,2402.24,0.47,0,-1129,2493,2461,2413,2381,2333,2477,2397,98,725,500,1500,5,1,19414200,466,-1.90,0.68,12,0.12,-1260.00,3536.00,7800,20240220,-69.23,2290,20241115,4.80,7800,-69.23,20240220,2290,4.80,20241115,7800,-69.23,20240220,2290,4.80,20241115,1.91,N,263700,500,98 억,,90708,N,N,0,N,00,N +20241120,141049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,-5,5,-0.21,47112075,19608,62.85,2420,2445,2385,3155,1705,2430,2402.70,0.47,0,-1426,2493,2461,2413,2381,2333,2477,2397,98,725,500,1500,5,1,19414200,471,-1.92,0.69,12,0.10,-1260.00,3536.00,7800,20240220,-68.91,2290,20241115,5.90,7800,-68.91,20240220,2290,5.90,20241115,7800,-68.91,20240220,2290,5.90,20241115,1.91,N,263700,500,98 억,,90708,N,N,0,N,00,N +20241120,131051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2400,-30,5,-1.23,35384275,14721,47.19,2420,2445,2385,3155,1705,2430,2403.66,0.47,0,-1172,2493,2461,2413,2381,2333,2477,2397,98,725,500,1500,5,1,19414200,466,-1.90,0.68,12,0.08,-1260.00,3536.00,7800,20240220,-69.23,2290,20241115,4.80,7800,-69.23,20240220,2290,4.80,20241115,7800,-69.23,20240220,2290,4.80,20241115,1.91,N,263700,500,98 억,,90708,N,N,0,N,00,N +20241120,121048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2400,-30,5,-1.23,25510500,10611,34.01,2420,2445,2385,3155,1705,2430,2404.16,0.47,0,-831,2493,2461,2413,2381,2333,2477,2397,98,725,500,1500,5,1,19414200,466,-1.90,0.68,12,0.05,-1260.00,3536.00,7800,20240220,-69.23,2290,20241115,4.80,7800,-69.23,20240220,2290,4.80,20241115,7800,-69.23,20240220,2290,4.80,20241115,1.91,N,263700,500,98 억,,90708,N,N,0,N,00,N +20241120,111052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2400,-30,5,-1.23,21654755,9005,28.86,2420,2445,2385,3155,1705,2430,2404.75,0.47,0,-805,2493,2461,2413,2381,2333,2477,2397,98,725,500,1500,5,1,19414200,466,-1.90,0.68,12,0.05,-1260.00,3536.00,7800,20240220,-69.23,2290,20241115,4.80,7800,-69.23,20240220,2290,4.80,20241115,7800,-69.23,20240220,2290,4.80,20241115,1.91,N,263700,500,98 억,,90708,N,N,0,N,00,N +20241120,101049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2420,-10,5,-0.41,14379995,5973,19.15,2420,2445,2385,3155,1705,2430,2407.50,0.47,0,-682,2493,2461,2413,2381,2333,2477,2397,98,725,500,1500,5,1,19414200,470,-1.92,0.68,12,0.03,-1260.00,3536.00,7800,20240220,-68.97,2290,20241115,5.68,7800,-68.97,20240220,2290,5.68,20241115,7800,-68.97,20240220,2290,5.68,20241115,1.91,N,263700,500,98 억,,90708,N,N,0,N,00,N +20241120,091049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2445,15,2,0.62,605215,250,0.80,2420,2445,2420,3155,1705,2430,2420.86,0.47,0,-45,2493,2461,2413,2381,2333,2477,2397,98,725,500,1500,5,1,19414200,475,-1.94,0.69,12,0.00,-1260.00,3536.00,7800,20240220,-68.65,2290,20241115,6.77,7800,-68.65,20240220,2290,6.77,20241115,7800,-68.65,20240220,2290,6.77,20241115,1.91,N,263700,500,98 억,,90708,N,N,0,N,00,N 20241119,160949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,35,2,1.46,74715005,31197,126.38,2370,2445,2365,3110,1680,2395,2394.92,0.46,0,2066,2485,2440,2395,2350,2305,2462,2372,98,715,500,1480,5,1,19414200,472,-1.93,0.69,12,0.16,-1260.00,3536.00,7800,20240220,-68.85,2290,20241115,6.11,7800,-68.85,20240220,2290,6.11,20241115,7800,-68.85,20240220,2290,6.11,20241115,1.87,N,263700,500,98 억,,88647,N,N,0,N,00,N 20241119,151005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,30,2,1.25,72178085,30153,122.15,2370,2445,2365,3110,1680,2395,2393.73,0.46,0,2076,2485,2440,2395,2350,2305,2462,2372,98,715,500,1480,5,1,19414200,471,-1.92,0.69,12,0.16,-1260.00,3536.00,7800,20240220,-68.91,2290,20241115,5.90,7800,-68.91,20240220,2290,5.90,20241115,7800,-68.91,20240220,2290,5.90,20241115,1.87,N,263700,500,98 억,,88647,N,N,0,N,00,N 20241119,141004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,40,2,1.67,61237550,25634,103.84,2370,2445,2365,3110,1680,2395,2388.92,0.46,0,1647,2485,2440,2395,2350,2305,2462,2372,98,715,500,1480,5,1,19414200,473,-1.93,0.69,12,0.13,-1260.00,3536.00,7800,20240220,-68.78,2290,20241115,6.33,7800,-68.78,20240220,2290,6.33,20241115,7800,-68.78,20240220,2290,6.33,20241115,1.87,N,263700,500,98 억,,88647,N,N,0,N,00,N diff --git a/263720/price/prices-20241101.csv b/263720/price/prices-20241101.csv index 6b677b51ba02..175b56c65f40 100644 --- a/263720/price/prices-20241101.csv +++ b/263720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161034,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18110,-380,5,-2.06,278021380,15261,62.54,18320,18590,17810,24000,12950,18490,18218.12,0.95,0,-402,19283,18886,18343,17946,17403,19085,18145,63,5510,500,13310,10,1,12524473,2268,55.55,2.77,12,0.12,326.00,6548.00,38600,20240124,-53.08,16010,20240909,13.12,38600,-53.08,20240124,16010,13.12,20240909,38600,-53.08,20240124,16010,13.12,20240909,2.36,N,263720,500,62 억,,119108,N,N,70,N,00,N +20241120,151047,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18120,-370,5,-2.00,264434970,14511,59.47,18320,18590,17810,24000,12950,18490,18223.07,0.95,0,-292,19283,18886,18343,17946,17403,19085,18145,63,5510,500,13310,10,1,12524473,2269,55.58,2.77,12,0.12,326.00,6548.00,38600,20240124,-53.06,16010,20240909,13.18,38600,-53.06,20240124,16010,13.18,20240909,38600,-53.06,20240124,16010,13.18,20240909,2.36,N,263720,500,62 억,,119108,N,N,188,N,00,N +20241120,141049,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18230,-260,5,-1.41,235112640,12897,52.85,18320,18590,17810,24000,12950,18490,18230.03,0.95,0,36,19283,18886,18343,17946,17403,19085,18145,63,5510,500,13310,10,1,12524473,2283,55.92,2.78,12,0.10,326.00,6548.00,38600,20240124,-52.77,16010,20240909,13.87,38600,-52.77,20240124,16010,13.87,20240909,38600,-52.77,20240124,16010,13.87,20240909,2.36,N,263720,500,62 억,,119108,N,N,188,N,00,N +20241120,131051,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18240,-250,5,-1.35,196235810,10762,44.10,18320,18590,17810,24000,12950,18490,18234.14,0.95,0,-742,19283,18886,18343,17946,17403,19085,18145,63,5510,500,13310,10,1,12524473,2284,55.95,2.79,12,0.09,326.00,6548.00,38600,20240124,-52.75,16010,20240909,13.93,38600,-52.75,20240124,16010,13.93,20240909,38600,-52.75,20240124,16010,13.93,20240909,2.36,N,263720,500,62 억,,119108,N,N,188,N,00,N +20241120,121048,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18290,-200,5,-1.08,183758440,10079,41.30,18320,18590,17810,24000,12950,18490,18231.81,0.95,0,-823,19283,18886,18343,17946,17403,19085,18145,63,5510,500,13310,10,1,12524473,2291,56.10,2.79,12,0.08,326.00,6548.00,38600,20240124,-52.62,16010,20240909,14.24,38600,-52.62,20240124,16010,14.24,20240909,38600,-52.62,20240124,16010,14.24,20240909,2.36,N,263720,500,62 억,,119108,N,N,188,N,00,N +20241120,111052,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18390,-100,5,-0.54,146389570,8037,32.94,18320,18590,17810,24000,12950,18490,18214.45,0.95,0,-789,19283,18886,18343,17946,17403,19085,18145,63,5510,500,13310,10,1,12524473,2303,56.41,2.81,12,0.06,326.00,6548.00,38600,20240124,-52.36,16010,20240909,14.87,38600,-52.36,20240124,16010,14.87,20240909,38600,-52.36,20240124,16010,14.87,20240909,2.36,N,263720,500,62 억,,119108,N,N,188,N,00,N +20241120,101049,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18350,-140,5,-0.76,127310110,6996,28.67,18320,18590,17810,24000,12950,18490,18197.56,0.95,0,-1041,19283,18886,18343,17946,17403,19085,18145,63,5510,500,13310,10,1,12524473,2298,56.29,2.80,12,0.06,326.00,6548.00,38600,20240124,-52.46,16010,20240909,14.62,38600,-52.46,20240124,16010,14.62,20240909,38600,-52.46,20240124,16010,14.62,20240909,2.36,N,263720,500,62 억,,119108,N,N,188,N,00,N +20241120,091050,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18530,40,2,0.22,8108280,440,1.80,18320,18590,18320,24000,12950,18490,18427.91,0.95,0,-36,19283,18886,18343,17946,17403,19085,18145,63,5510,500,13310,10,1,12524473,2321,56.84,2.83,12,0.00,326.00,6548.00,38600,20240124,-51.99,16010,20240909,15.74,38600,-51.99,20240124,16010,15.74,20240909,38600,-51.99,20240124,16010,15.74,20240909,2.36,N,263720,500,62 억,,119108,N,N,188,N,00,N 20241119,160950,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18490,460,2,2.55,450017680,24400,143.66,17910,18740,17800,23400,12630,18030,18443.35,0.91,0,5034,18536,18282,17836,17582,17136,18410,17710,63,5370,500,12980,10,1,12524473,2316,56.72,2.82,12,0.19,326.00,6548.00,38600,20240124,-52.10,16010,20240909,15.49,38600,-52.10,20240124,16010,15.49,20240909,38600,-52.10,20240124,16010,15.49,20240909,2.37,N,263720,500,62 억,,114204,N,N,188,N,00,N 20241119,151005,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18360,330,2,1.83,428703530,23244,136.86,17910,18740,17800,23400,12630,18030,18443.62,0.91,0,4817,18536,18282,17836,17582,17136,18410,17710,63,5370,500,12980,10,1,12524473,2299,56.32,2.80,12,0.19,326.00,6548.00,38600,20240124,-52.44,16010,20240909,14.68,38600,-52.44,20240124,16010,14.68,20240909,38600,-52.44,20240124,16010,14.68,20240909,2.37,N,263720,500,62 억,,114204,N,N,212,N,00,N 20241119,141005,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18430,400,2,2.22,370657990,20080,118.23,17910,18740,17800,23400,12630,18030,18459.06,0.91,0,4439,18536,18282,17836,17582,17136,18410,17710,63,5370,500,12980,10,1,12524473,2308,56.53,2.81,12,0.16,326.00,6548.00,38600,20240124,-52.25,16010,20240909,15.12,38600,-52.25,20240124,16010,15.12,20240909,38600,-52.25,20240124,16010,15.12,20240909,2.37,N,263720,500,62 억,,114204,N,N,212,N,00,N diff --git a/263750/price/prices-20241101.csv b/263750/price/prices-20241101.csv index 9c6c95d3862f..f30b215cea03 100644 --- a/263750/price/prices-20241101.csv +++ b/263750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161034,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39150,1650,2,4.40,9222761350,240841,97.43,37500,39550,37400,48750,26250,37500,38293.38,7.53,0,12109,39333,38416,37833,36916,36333,38125,36625,66,11250,100,26250,50,1,64247855,25153,165.19,3.31,12,0.37,237.00,11826.00,47650,20240710,-17.84,26600,20240416,47.18,47650,-17.84,20240710,26600,47.18,20240416,47650,-17.84,20240710,26600,47.18,20240416,1.82,N,263750,100,66 억,,4840088,N,N,762,N,00,N +20241120,151047,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39100,1600,2,4.27,8821076300,230575,93.28,37500,39550,37400,48750,26250,37500,38257.13,7.53,0,13401,39333,38416,37833,36916,36333,38125,36625,66,11250,100,26250,50,1,64247855,25121,164.98,3.31,12,0.36,237.00,11826.00,47650,20240710,-17.94,26600,20240416,46.99,47650,-17.94,20240710,26600,46.99,20240416,47650,-17.94,20240710,26600,46.99,20240416,1.82,N,263750,100,66 억,,4840088,N,N,136,N,00,N +20241120,141050,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38000,500,2,1.33,5392487400,142617,57.70,37500,38300,37400,48750,26250,37500,37811.15,7.53,0,7862,39333,38416,37833,36916,36333,38125,36625,66,11250,100,26250,50,1,64247855,24414,160.34,3.21,12,0.22,237.00,11826.00,47650,20240710,-20.25,26600,20240416,42.86,47650,-20.25,20240710,26600,42.86,20240416,47650,-20.25,20240710,26600,42.86,20240416,1.82,N,263750,100,66 억,,4840088,N,N,136,N,00,N +20241120,131052,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38150,650,2,1.73,4505531300,119314,48.27,37500,38250,37400,48750,26250,37500,37762.15,7.53,0,5935,39333,38416,37833,36916,36333,38125,36625,66,11250,100,26250,50,1,64247855,24511,160.97,3.23,12,0.19,237.00,11826.00,47650,20240710,-19.94,26600,20240416,43.42,47650,-19.94,20240710,26600,43.42,20240416,47650,-19.94,20240710,26600,43.42,20240416,1.82,N,263750,100,66 억,,4840088,N,N,136,N,00,N +20241120,121048,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,37700,200,2,0.53,3644333950,96592,39.08,37500,38200,37400,48750,26250,37500,37729.34,7.53,0,-1483,39333,38416,37833,36916,36333,38125,36625,66,11250,100,26250,50,1,64247855,24221,159.07,3.19,12,0.15,237.00,11826.00,47650,20240710,-20.88,26600,20240416,41.73,47650,-20.88,20240710,26600,41.73,20240416,47650,-20.88,20240710,26600,41.73,20240416,1.82,N,263750,100,66 억,,4840088,N,N,136,N,00,N +20241120,111052,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,37600,100,2,0.27,3302422800,87519,35.41,37500,38200,37400,48750,26250,37500,37734.00,7.53,0,508,39333,38416,37833,36916,36333,38125,36625,66,11250,100,26250,50,1,64247855,24157,158.65,3.18,12,0.14,237.00,11826.00,47650,20240710,-21.09,26600,20240416,41.35,47650,-21.09,20240710,26600,41.35,20240416,47650,-21.09,20240710,26600,41.35,20240416,1.82,N,263750,100,66 억,,4840088,N,N,136,N,00,N +20241120,101050,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,37800,300,2,0.80,2609692750,69092,27.95,37500,38200,37400,48750,26250,37500,37771.59,7.53,0,2322,39333,38416,37833,36916,36333,38125,36625,66,11250,100,26250,50,1,64247855,24286,159.49,3.20,12,0.11,237.00,11826.00,47650,20240710,-20.67,26600,20240416,42.11,47650,-20.67,20240710,26600,42.11,20240416,47650,-20.67,20240710,26600,42.11,20240416,1.82,N,263750,100,66 억,,4840088,N,N,136,N,00,N +20241120,091050,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,37550,50,2,0.13,1119080450,29570,11.96,37500,38200,37500,48750,26250,37500,37846.09,7.53,0,2828,39333,38416,37833,36916,36333,38125,36625,66,11250,100,26250,50,1,64247855,24125,158.44,3.18,12,0.05,237.00,11826.00,47650,20240710,-21.20,26600,20240416,41.17,47650,-21.20,20240710,26600,41.17,20240416,47650,-21.20,20240710,26600,41.17,20240416,1.82,N,263750,100,66 억,,4840088,N,N,136,N,00,N 20241119,160950,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,37500,-600,5,-1.57,9293015500,245278,94.59,38050,38750,37250,49500,26700,38100,37888.41,7.54,0,11511,40500,39300,38700,37500,36900,39000,37200,66,11400,100,26670,50,1,64247855,24093,158.23,3.17,12,0.38,237.00,11826.00,47650,20240710,-21.30,26600,20240416,40.98,47650,-21.30,20240710,26600,40.98,20240416,47650,-21.30,20240710,26600,40.98,20240416,1.87,N,263750,100,66 억,,4847440,N,N,136,N,00,N 20241119,151006,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,37900,-200,5,-0.52,8584090350,226480,87.35,38050,38750,37250,49500,26700,38100,37902.20,7.54,0,14357,40500,39300,38700,37500,36900,39000,37200,66,11400,100,26670,50,1,64247855,24350,159.92,3.20,12,0.35,237.00,11826.00,47650,20240710,-20.46,26600,20240416,42.48,47650,-20.46,20240710,26600,42.48,20240416,47650,-20.46,20240710,26600,42.48,20240416,1.87,N,263750,100,66 억,,4847440,N,N,741,N,00,N 20241119,141005,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,37350,-750,5,-1.97,6492488150,170802,65.87,38050,38750,37250,49500,26700,38100,38011.78,7.54,0,6468,40500,39300,38700,37500,36900,39000,37200,66,11400,100,26670,50,1,64247855,23997,157.59,3.16,12,0.27,237.00,11826.00,47650,20240710,-21.62,26600,20240416,40.41,47650,-21.62,20240710,26600,40.41,20240416,47650,-21.62,20240710,26600,40.41,20240416,1.87,N,263750,100,66 억,,4847440,N,N,741,N,00,N diff --git a/263770/price/prices-20241101.csv b/263770/price/prices-20241101.csv index 718ab10a9e52..3cb3cddffcb2 100644 --- a/263770/price/prices-20241101.csv +++ b/263770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1946,-3,5,-0.15,12436662,6397,94.28,1960,1960,1930,2530,1365,1949,1944.14,0.59,0,-75,1965,1957,1943,1935,1921,1950,1928,24,581,100,1360,1,1,23700172,461,3.94,0.58,12,0.03,494.00,3329.00,3650,20240604,-46.68,1828,20241115,6.46,3650,-46.68,20240604,1828,6.46,20241115,3650,-46.68,20240604,1828,6.46,20241115,0.29,N,263770,100,23 억,,140131,N,N,0,N,00,N +20241120,151047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1946,-3,5,-0.15,12257630,6305,92.93,1960,1960,1930,2530,1365,1949,1944.11,0.59,0,-75,1965,1957,1943,1935,1921,1950,1928,24,581,100,1360,1,1,23700172,461,3.94,0.58,12,0.03,494.00,3329.00,3650,20240604,-46.68,1828,20241115,6.46,3650,-46.68,20240604,1828,6.46,20241115,3650,-46.68,20240604,1828,6.46,20241115,0.29,N,263770,100,23 억,,140131,N,N,0,N,00,N +20241120,141050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1946,-3,5,-0.15,9057715,4653,68.58,1960,1960,1935,2530,1365,1949,1946.64,0.59,0,-77,1965,1957,1943,1935,1921,1950,1928,24,581,100,1360,1,1,23700172,461,3.94,0.58,12,0.02,494.00,3329.00,3650,20240604,-46.68,1828,20241115,6.46,3650,-46.68,20240604,1828,6.46,20241115,3650,-46.68,20240604,1828,6.46,20241115,0.29,N,263770,100,23 억,,140131,N,N,0,N,00,N +20241120,131052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1948,-1,5,-0.05,7826698,4019,59.23,1960,1960,1939,2530,1365,1949,1947.42,0.59,0,-73,1965,1957,1943,1935,1921,1950,1928,24,581,100,1360,1,1,23700172,462,3.94,0.59,12,0.02,494.00,3329.00,3650,20240604,-46.63,1828,20241115,6.56,3650,-46.63,20240604,1828,6.56,20241115,3650,-46.63,20240604,1828,6.56,20241115,0.29,N,263770,100,23 억,,140131,N,N,0,N,00,N +20241120,121048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1949,0,3,0.00,7310495,3754,55.33,1960,1960,1939,2530,1365,1949,1947.39,0.59,0,-73,1965,1957,1943,1935,1921,1950,1928,24,581,100,1360,1,1,23700172,462,3.95,0.59,12,0.02,494.00,3329.00,3650,20240604,-46.60,1828,20241115,6.62,3650,-46.60,20240604,1828,6.62,20241115,3650,-46.60,20240604,1828,6.62,20241115,0.29,N,263770,100,23 억,,140131,N,N,0,N,00,N +20241120,111053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1950,1,2,0.05,7138894,3666,54.03,1960,1960,1939,2530,1365,1949,1947.33,0.59,0,-73,1965,1957,1943,1935,1921,1950,1928,24,581,100,1360,1,1,23700172,462,3.95,0.59,12,0.02,494.00,3329.00,3650,20240604,-46.58,1828,20241115,6.67,3650,-46.58,20240604,1828,6.67,20241115,3650,-46.58,20240604,1828,6.67,20241115,0.29,N,263770,100,23 억,,140131,N,N,0,N,00,N +20241120,101050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1952,3,2,0.15,6932188,3560,52.47,1960,1960,1939,2530,1365,1949,1947.24,0.59,0,-73,1965,1957,1943,1935,1921,1950,1928,24,581,100,1360,1,1,23700172,463,3.95,0.59,12,0.02,494.00,3329.00,3650,20240604,-46.52,1828,20241115,6.78,3650,-46.52,20240604,1828,6.78,20241115,3650,-46.52,20240604,1828,6.78,20241115,0.29,N,263770,100,23 억,,140131,N,N,0,N,00,N +20241120,091050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1953,4,2,0.21,4696957,2412,35.55,1960,1960,1939,2530,1365,1949,1947.33,0.59,0,-73,1965,1957,1943,1935,1921,1950,1928,24,581,100,1360,1,1,23700172,463,3.95,0.59,12,0.01,494.00,3329.00,3650,20240604,-46.49,1828,20241115,6.84,3650,-46.49,20240604,1828,6.84,20241115,3650,-46.49,20240604,1828,6.84,20241115,0.29,N,263770,100,23 억,,140131,N,N,0,N,00,N 20241119,160950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1949,-12,5,-0.61,13123202,6785,89.36,1951,1951,1929,2545,1373,1961,1934.15,0.59,0,917,2027,1994,1952,1919,1877,1973,1898,24,584,100,1370,1,1,23700172,462,3.95,0.59,12,0.03,494.00,3329.00,3650,20240604,-46.60,1828,20241115,6.62,3650,-46.60,20240604,1828,6.62,20241115,3650,-46.60,20240604,1828,6.62,20241115,0.24,N,263770,100,23 억,,139214,N,N,0,N,00,N 20241119,151006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1949,-12,5,-0.61,12953639,6698,88.21,1951,1951,1929,2545,1373,1961,1933.96,0.59,0,985,2027,1994,1952,1919,1877,1973,1898,24,584,100,1370,1,1,23700172,462,3.95,0.59,12,0.03,494.00,3329.00,3650,20240604,-46.60,1828,20241115,6.62,3650,-46.60,20240604,1828,6.62,20241115,3650,-46.60,20240604,1828,6.62,20241115,0.24,N,263770,100,23 억,,139214,N,N,0,N,00,N 20241119,141005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1951,-10,5,-0.51,12378496,6402,84.31,1951,1951,1929,2545,1373,1961,1933.54,0.59,0,990,2027,1994,1952,1919,1877,1973,1898,24,584,100,1370,1,1,23700172,462,3.95,0.59,12,0.03,494.00,3329.00,3650,20240604,-46.55,1828,20241115,6.73,3650,-46.55,20240604,1828,6.73,20241115,3650,-46.55,20240604,1828,6.73,20241115,0.24,N,263770,100,23 억,,139214,N,N,0,N,00,N diff --git a/263800/price/prices-20241101.csv b/263800/price/prices-20241101.csv index 11c7dd76a764..810eb45b9119 100644 --- a/263800/price/prices-20241101.csv +++ b/263800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4535,-110,5,-2.37,350181665,76545,105.75,4650,4690,4510,6030,3255,4645,4574.85,0.70,0,-20647,4748,4696,4618,4566,4488,4722,4592,81,1385,500,2870,5,1,16219380,736,45.81,2.19,12,0.47,99.00,2069.00,8300,20240402,-45.36,3635,20240805,24.76,8300,-45.36,20240402,3635,24.76,20240805,8300,-45.36,20240402,3635,24.76,20240805,3.30,N,263800,500,81 억,,113602,N,N,0,N,00,N +20241120,151048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,-85,5,-1.83,326981160,71432,98.68,4650,4690,4510,6030,3255,4645,4577.52,0.70,0,-20411,4748,4696,4618,4566,4488,4722,4592,81,1385,500,2870,5,1,16219380,740,46.06,2.20,12,0.44,99.00,2069.00,8300,20240402,-45.06,3635,20240805,25.45,8300,-45.06,20240402,3635,25.45,20240805,8300,-45.06,20240402,3635,25.45,20240805,3.30,N,263800,500,81 억,,113602,N,N,0,N,00,N +20241120,141050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4585,-60,5,-1.29,229990810,50122,69.24,4650,4690,4510,6030,3255,4645,4588.62,0.70,0,-19325,4748,4696,4618,4566,4488,4722,4592,81,1385,500,2870,5,1,16219380,744,46.31,2.22,12,0.31,99.00,2069.00,8300,20240402,-44.76,3635,20240805,26.13,8300,-44.76,20240402,3635,26.13,20240805,8300,-44.76,20240402,3635,26.13,20240805,3.30,N,263800,500,81 억,,113602,N,N,0,N,00,N +20241120,131052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4575,-70,5,-1.51,199208300,43388,59.94,4650,4690,4510,6030,3255,4645,4591.32,0.70,0,-19554,4748,4696,4618,4566,4488,4722,4592,81,1385,500,2870,5,1,16219380,742,46.21,2.21,12,0.27,99.00,2069.00,8300,20240402,-44.88,3635,20240805,25.86,8300,-44.88,20240402,3635,25.86,20240805,8300,-44.88,20240402,3635,25.86,20240805,3.30,N,263800,500,81 억,,113602,N,N,0,N,00,N +20241120,121049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4630,-15,5,-0.32,183333855,39930,55.16,4650,4690,4510,6030,3255,4645,4591.38,0.70,0,-19028,4748,4696,4618,4566,4488,4722,4592,81,1385,500,2870,5,1,16219380,751,46.77,2.24,12,0.25,99.00,2069.00,8300,20240402,-44.22,3635,20240805,27.37,8300,-44.22,20240402,3635,27.37,20240805,8300,-44.22,20240402,3635,27.37,20240805,3.30,N,263800,500,81 억,,113602,N,N,0,N,00,N +20241120,111053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,-85,5,-1.83,168906220,36778,50.81,4650,4690,4510,6030,3255,4645,4592.59,0.70,0,-19055,4748,4696,4618,4566,4488,4722,4592,81,1385,500,2870,5,1,16219380,740,46.06,2.20,12,0.23,99.00,2069.00,8300,20240402,-45.06,3635,20240805,25.45,8300,-45.06,20240402,3635,25.45,20240805,8300,-45.06,20240402,3635,25.45,20240805,3.30,N,263800,500,81 억,,113602,N,N,0,N,00,N +20241120,101050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4545,-100,5,-2.15,165148765,35953,49.67,4650,4690,4510,6030,3255,4645,4593.46,0.70,0,-19018,4748,4696,4618,4566,4488,4722,4592,81,1385,500,2870,5,1,16219380,737,45.91,2.20,12,0.22,99.00,2069.00,8300,20240402,-45.24,3635,20240805,25.03,8300,-45.24,20240402,3635,25.03,20240805,8300,-45.24,20240402,3635,25.03,20240805,3.30,N,263800,500,81 억,,113602,N,N,0,N,00,N +20241120,091050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,-45,5,-0.97,25879500,5595,7.73,4650,4650,4580,6030,3255,4645,4625.47,0.70,0,519,4748,4696,4618,4566,4488,4722,4592,81,1385,500,2870,5,1,16219380,746,46.46,2.22,12,0.03,99.00,2069.00,8300,20240402,-44.58,3635,20240805,26.55,8300,-44.58,20240402,3635,26.55,20240805,8300,-44.58,20240402,3635,26.55,20240805,3.30,N,263800,500,81 억,,113602,N,N,0,N,00,N 20241119,160950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4645,10,2,0.22,329008375,71293,58.05,4625,4670,4540,6020,3245,4635,4614.83,0.63,0,11510,4838,4736,4558,4456,4278,4787,4507,81,1385,500,2870,5,1,16219380,753,46.92,2.25,12,0.44,99.00,2069.00,8300,20240402,-44.04,3635,20240805,27.79,8300,-44.04,20240402,3635,27.79,20240805,8300,-44.04,20240402,3635,27.79,20240805,3.29,N,263800,500,81 억,,101795,N,N,0,N,00,N 20241119,151006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4640,5,2,0.11,301069455,65267,53.14,4625,4670,4540,6020,3245,4635,4612.89,0.63,0,11047,4838,4736,4558,4456,4278,4787,4507,81,1385,500,2870,5,1,16219380,753,46.87,2.24,12,0.40,99.00,2069.00,8300,20240402,-44.10,3635,20240805,27.65,8300,-44.10,20240402,3635,27.65,20240805,8300,-44.10,20240402,3635,27.65,20240805,3.29,N,263800,500,81 억,,101795,N,N,0,N,00,N 20241119,141006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4605,-30,5,-0.65,252792040,54836,44.65,4625,4670,4540,6020,3245,4635,4609.96,0.63,0,8880,4838,4736,4558,4456,4278,4787,4507,81,1385,500,2870,5,1,16219380,747,46.52,2.23,12,0.34,99.00,2069.00,8300,20240402,-44.52,3635,20240805,26.69,8300,-44.52,20240402,3635,26.69,20240805,8300,-44.52,20240402,3635,26.69,20240805,3.29,N,263800,500,81 억,,101795,N,N,0,N,00,N diff --git a/263810/price/prices-20241101.csv b/263810/price/prices-20241101.csv index d25bc0029acc..763fffc52bb1 100644 --- a/263810/price/prices-20241101.csv +++ b/263810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161035,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,-20,5,-0.67,68406910,23153,113.39,2995,3010,2930,3890,2100,2995,2954.55,0.26,0,-1502,3068,3031,2978,2941,2888,3050,2960,71,895,500,1850,5,1,14244718,424,18.95,0.98,12,0.16,157.00,3048.00,6140,20240124,-51.55,2775,20241115,7.21,6140,-51.55,20240124,2775,7.21,20241115,6140,-51.55,20240124,2775,7.21,20241115,3.76,N,263810,500,71 억,,36737,N,N,0,N,00,N +20241120,151048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,-35,5,-1.17,41665930,14128,69.19,2995,3010,2930,3890,2100,2995,2949.17,0.26,0,-686,3068,3031,2978,2941,2888,3050,2960,71,895,500,1850,5,1,14244718,422,18.85,0.97,12,0.10,157.00,3048.00,6140,20240124,-51.79,2775,20241115,6.67,6140,-51.79,20240124,2775,6.67,20241115,6140,-51.79,20240124,2775,6.67,20241115,3.76,N,263810,500,71 억,,36737,N,N,0,N,00,N +20241120,141050,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2955,-40,5,-1.34,30099195,10207,49.99,2995,3010,2930,3890,2100,2995,2948.88,0.26,0,-686,3068,3031,2978,2941,2888,3050,2960,71,895,500,1850,5,1,14244718,421,18.82,0.97,12,0.07,157.00,3048.00,6140,20240124,-51.87,2775,20241115,6.49,6140,-51.87,20240124,2775,6.49,20241115,6140,-51.87,20240124,2775,6.49,20241115,3.76,N,263810,500,71 억,,36737,N,N,0,N,00,N +20241120,131052,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2955,-40,5,-1.34,29327955,9946,48.71,2995,3010,2930,3890,2100,2995,2948.72,0.26,0,-683,3068,3031,2978,2941,2888,3050,2960,71,895,500,1850,5,1,14244718,421,18.82,0.97,12,0.07,157.00,3048.00,6140,20240124,-51.87,2775,20241115,6.49,6140,-51.87,20240124,2775,6.49,20241115,6140,-51.87,20240124,2775,6.49,20241115,3.76,N,263810,500,71 억,,36737,N,N,0,N,00,N +20241120,121049,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,-35,5,-1.17,28831595,9778,47.89,2995,3010,2930,3890,2100,2995,2948.62,0.26,0,-672,3068,3031,2978,2941,2888,3050,2960,71,895,500,1850,5,1,14244718,422,18.85,0.97,12,0.07,157.00,3048.00,6140,20240124,-51.79,2775,20241115,6.67,6140,-51.79,20240124,2775,6.67,20241115,6140,-51.79,20240124,2775,6.67,20241115,3.76,N,263810,500,71 억,,36737,N,N,0,N,00,N +20241120,111053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,-45,5,-1.50,22755865,7727,37.84,2995,2995,2930,3890,2100,2995,2944.98,0.26,0,-542,3068,3031,2978,2941,2888,3050,2960,71,895,500,1850,5,1,14244718,420,18.79,0.97,12,0.05,157.00,3048.00,6140,20240124,-51.95,2775,20241115,6.31,6140,-51.95,20240124,2775,6.31,20241115,6140,-51.95,20240124,2775,6.31,20241115,3.76,N,263810,500,71 억,,36737,N,N,0,N,00,N +20241120,101051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-25,5,-0.83,15998330,5436,26.62,2995,2995,2930,3890,2100,2995,2943.03,0.26,0,-553,3068,3031,2978,2941,2888,3050,2960,71,895,500,1850,5,1,14244718,423,18.92,0.97,12,0.04,157.00,3048.00,6140,20240124,-51.63,2775,20241115,7.03,6140,-51.63,20240124,2775,7.03,20241115,6140,-51.63,20240124,2775,7.03,20241115,3.76,N,263810,500,71 억,,36737,N,N,0,N,00,N +20241120,091051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,-30,5,-1.00,723700,242,1.19,2995,2995,2965,3890,2100,2995,2990.50,0.26,0,-170,3068,3031,2978,2941,2888,3050,2960,71,895,500,1850,5,1,14244718,422,18.89,0.97,12,0.00,157.00,3048.00,6140,20240124,-51.71,2775,20241115,6.85,6140,-51.71,20240124,2775,6.85,20241115,6140,-51.71,20240124,2775,6.85,20241115,3.76,N,263810,500,71 억,,36737,N,N,0,N,00,N 20241119,160951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,25,2,0.84,60556865,20400,28.18,2935,3015,2925,3860,2080,2970,2968.47,0.28,0,-3556,3076,3022,2931,2877,2786,3050,2905,71,890,500,1840,5,1,14244718,427,19.08,0.98,12,0.14,157.00,3048.00,6140,20240124,-51.22,2775,20241115,7.93,6140,-51.22,20240124,2775,7.93,20241115,6140,-51.22,20240124,2775,7.93,20241115,3.64,N,263810,500,71 억,,40277,N,N,0,N,00,N 20241119,151007,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,25,2,0.84,59101295,19914,27.51,2935,3015,2925,3860,2080,2970,2967.83,0.28,0,-3505,3076,3022,2931,2877,2786,3050,2905,71,890,500,1840,5,1,14244718,427,19.08,0.98,12,0.14,157.00,3048.00,6140,20240124,-51.22,2775,20241115,7.93,6140,-51.22,20240124,2775,7.93,20241115,6140,-51.22,20240124,2775,7.93,20241115,3.64,N,263810,500,71 억,,40277,N,N,0,N,00,N 20241119,141006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,0,3,0.00,57236680,19287,26.64,2935,3015,2925,3860,2080,2970,2967.63,0.28,0,-3455,3076,3022,2931,2877,2786,3050,2905,71,890,500,1840,5,1,14244718,423,18.92,0.97,12,0.14,157.00,3048.00,6140,20240124,-51.63,2775,20241115,7.03,6140,-51.63,20240124,2775,7.03,20241115,6140,-51.63,20240124,2775,7.03,20241115,3.64,N,263810,500,71 억,,40277,N,N,0,N,00,N diff --git a/263860/price/prices-20241101.csv b/263860/price/prices-20241101.csv index dfc8bf4a2cb1..9d5db1725b78 100644 --- a/263860/price/prices-20241101.csv +++ b/263860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9540,-140,5,-1.45,75570300,7818,77.53,9680,9730,9540,12580,6780,9680,9666.19,21.96,0,1067,10106,9892,9486,9272,8866,10000,9380,47,2900,500,6770,10,1,9079600,866,14.43,1.57,12,0.09,661.00,6093.00,16000,20240129,-40.38,8310,20240719,14.80,16000,-40.38,20240129,8310,14.80,20240719,16000,-40.38,20240129,8310,14.80,20240719,1.34,N,263860,500,47 억,,1993972,N,N,0,N,00,N +20241120,151048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9690,10,2,0.10,62024330,6416,63.63,9680,9730,9570,12580,6780,9680,9667.13,21.96,0,966,10106,9892,9486,9272,8866,10000,9380,47,2900,500,6770,10,1,9079600,880,14.66,1.59,12,0.07,661.00,6093.00,16000,20240129,-39.44,8310,20240719,16.61,16000,-39.44,20240129,8310,16.61,20240719,16000,-39.44,20240129,8310,16.61,20240719,1.34,N,263860,500,47 억,,1993972,N,N,0,N,00,N +20241120,141051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9700,20,2,0.21,54234610,5607,55.60,9680,9730,9580,12580,6780,9680,9672.66,21.96,0,847,10106,9892,9486,9272,8866,10000,9380,47,2900,500,6770,10,1,9079600,881,14.67,1.59,12,0.06,661.00,6093.00,16000,20240129,-39.38,8310,20240719,16.73,16000,-39.38,20240129,8310,16.73,20240719,16000,-39.38,20240129,8310,16.73,20240719,1.34,N,263860,500,47 억,,1993972,N,N,0,N,00,N +20241120,131053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9700,20,2,0.21,47955670,4957,49.16,9680,9730,9580,12580,6780,9680,9674.33,21.96,0,698,10106,9892,9486,9272,8866,10000,9380,47,2900,500,6770,10,1,9079600,881,14.67,1.59,12,0.05,661.00,6093.00,16000,20240129,-39.38,8310,20240719,16.73,16000,-39.38,20240129,8310,16.73,20240719,16000,-39.38,20240129,8310,16.73,20240719,1.34,N,263860,500,47 억,,1993972,N,N,0,N,00,N +20241120,121049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9690,10,2,0.10,28474240,2947,29.22,9680,9720,9580,12580,6780,9680,9662.11,21.96,0,116,10106,9892,9486,9272,8866,10000,9380,47,2900,500,6770,10,1,9079600,880,14.66,1.59,12,0.03,661.00,6093.00,16000,20240129,-39.44,8310,20240719,16.61,16000,-39.44,20240129,8310,16.61,20240719,16000,-39.44,20240129,8310,16.61,20240719,1.34,N,263860,500,47 억,,1993972,N,N,0,N,00,N +20241120,111053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9710,30,2,0.31,18341880,1896,18.80,9680,9720,9580,12580,6780,9680,9673.99,21.96,0,155,10106,9892,9486,9272,8866,10000,9380,47,2900,500,6770,10,1,9079600,882,14.69,1.59,12,0.02,661.00,6093.00,16000,20240129,-39.31,8310,20240719,16.85,16000,-39.31,20240129,8310,16.85,20240719,16000,-39.31,20240129,8310,16.85,20240719,1.34,N,263860,500,47 억,,1993972,N,N,0,N,00,N +20241120,101051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9690,10,2,0.10,8674090,898,8.91,9680,9690,9580,12580,6780,9680,9659.34,21.96,0,-104,10106,9892,9486,9272,8866,10000,9380,47,2900,500,6770,10,1,9079600,880,14.66,1.59,12,0.01,661.00,6093.00,16000,20240129,-39.44,8310,20240719,16.61,16000,-39.44,20240129,8310,16.61,20240719,16000,-39.44,20240129,8310,16.61,20240719,1.34,N,263860,500,47 억,,1993972,N,N,0,N,00,N +20241120,091051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9580,-100,5,-1.03,5278880,547,5.42,9680,9680,9580,12580,6780,9680,9650.60,21.96,0,-108,10106,9892,9486,9272,8866,10000,9380,47,2900,500,6770,10,1,9079600,870,14.49,1.57,12,0.01,661.00,6093.00,16000,20240129,-40.12,8310,20240719,15.28,16000,-40.12,20240129,8310,15.28,20240719,16000,-40.12,20240129,8310,15.28,20240719,1.34,N,263860,500,47 억,,1993972,N,N,0,N,00,N 20241119,160951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9680,70,2,0.73,96329420,10080,66.38,9610,9700,9080,12490,6730,9610,9556.49,21.94,0,2132,9983,9796,9603,9416,9223,9890,9510,47,2880,500,6720,10,1,9079600,879,14.64,1.59,12,0.11,661.00,6093.00,16000,20240129,-39.50,8310,20240719,16.49,16000,-39.50,20240129,8310,16.49,20240719,16000,-39.50,20240129,8310,16.49,20240719,1.34,N,263860,500,47 억,,1991784,N,N,0,N,00,N 20241119,151007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9600,-10,5,-0.10,93562240,9794,64.49,9610,9700,9080,12490,6730,9610,9553.02,21.94,0,2109,9983,9796,9603,9416,9223,9890,9510,47,2880,500,6720,10,1,9079600,872,14.52,1.58,12,0.11,661.00,6093.00,16000,20240129,-40.00,8310,20240719,15.52,16000,-40.00,20240129,8310,15.52,20240719,16000,-40.00,20240129,8310,15.52,20240719,1.34,N,263860,500,47 억,,1991784,N,N,0,N,00,N 20241119,141006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9630,20,2,0.21,83304530,8730,57.49,9610,9700,9080,12490,6730,9610,9542.33,21.94,0,1432,9983,9796,9603,9416,9223,9890,9510,47,2880,500,6720,10,1,9079600,874,14.57,1.58,12,0.10,661.00,6093.00,16000,20240129,-39.81,8310,20240719,15.88,16000,-39.81,20240129,8310,15.88,20240719,16000,-39.81,20240129,8310,15.88,20240719,1.34,N,263860,500,47 억,,1991784,N,N,0,N,00,N diff --git a/263920/price/prices-20241101.csv b/263920/price/prices-20241101.csv index 96bce0868b9a..9333f1c5a77c 100644 --- a/263920/price/prices-20241101.csv +++ b/263920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161035,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1006,5,2,0.50,11315620,11300,80.86,993,1009,990,1301,701,1001,1001.38,0.17,0,-230,1017,1009,993,985,969,1013,989,245,300,500,700,1,1,49045134,493,4.79,1.22,12,0.02,210.00,826.00,1360,20240813,-26.03,947,20241115,6.23,1360,-26.03,20240813,947,6.23,20241115,1360,-26.03,20240813,947,6.23,20241115,0.10,N,263920,500,245 억,,85423,N,N,0,N,00,N +20241120,151048,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,996,-5,5,-0.50,8314307,8295,59.36,993,1009,990,1301,701,1001,1002.33,0.17,0,-227,1017,1009,993,985,969,1013,989,245,300,500,700,1,1,49045134,488,4.74,1.21,12,0.02,210.00,826.00,1360,20240813,-26.76,947,20241115,5.17,1360,-26.76,20240813,947,5.17,20241115,1360,-26.76,20240813,947,5.17,20241115,0.10,N,263920,500,245 억,,85423,N,N,0,N,00,N +20241120,141051,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1005,4,2,0.40,8104006,8085,57.86,993,1009,990,1301,701,1001,1002.35,0.17,0,-227,1017,1009,993,985,969,1013,989,245,300,500,700,1,1,49045134,493,4.79,1.22,12,0.02,210.00,826.00,1360,20240813,-26.10,947,20241115,6.12,1360,-26.10,20240813,947,6.12,20241115,1360,-26.10,20240813,947,6.12,20241115,0.10,N,263920,500,245 억,,85423,N,N,0,N,00,N +20241120,131053,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1005,4,2,0.40,7374892,7353,52.62,993,1009,990,1301,701,1001,1002.98,0.17,0,-227,1017,1009,993,985,969,1013,989,245,300,500,700,1,1,49045134,493,4.79,1.22,12,0.01,210.00,826.00,1360,20240813,-26.10,947,20241115,6.12,1360,-26.10,20240813,947,6.12,20241115,1360,-26.10,20240813,947,6.12,20241115,0.10,N,263920,500,245 억,,85423,N,N,0,N,00,N +20241120,121050,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1004,3,2,0.30,2086566,2093,14.98,993,1009,990,1301,701,1001,996.93,0.17,0,16,1017,1009,993,985,969,1013,989,245,300,500,700,1,1,49045134,492,4.78,1.22,12,0.00,210.00,826.00,1360,20240813,-26.18,947,20241115,6.02,1360,-26.18,20240813,947,6.02,20241115,1360,-26.18,20240813,947,6.02,20241115,0.10,N,263920,500,245 억,,85423,N,N,0,N,00,N +20241120,111054,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1004,3,2,0.30,2086566,2093,14.98,993,1009,990,1301,701,1001,996.93,0.17,0,16,1017,1009,993,985,969,1013,989,245,300,500,700,1,1,49045134,492,4.78,1.22,12,0.00,210.00,826.00,1360,20240813,-26.18,947,20241115,6.02,1360,-26.18,20240813,947,6.02,20241115,1360,-26.18,20240813,947,6.02,20241115,0.10,N,263920,500,245 억,,85423,N,N,0,N,00,N +20241120,101051,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,992,-9,5,-0.90,2068483,2075,14.85,993,1009,990,1301,701,1001,996.86,0.17,0,16,1017,1009,993,985,969,1013,989,245,300,500,700,1,1,49045134,487,4.72,1.20,12,0.00,210.00,826.00,1360,20240813,-27.06,947,20241115,4.75,1360,-27.06,20240813,947,4.75,20241115,1360,-27.06,20240813,947,4.75,20241115,0.10,N,263920,500,245 억,,85423,N,N,0,N,00,N +20241120,091051,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,990,-11,5,-1.10,505072,509,3.64,993,1003,990,1301,701,1001,992.28,0.17,0,102,1017,1009,993,985,969,1013,989,245,300,500,700,1,1,49045134,486,4.71,1.20,12,0.00,210.00,826.00,1360,20240813,-27.21,947,20241115,4.54,1360,-27.21,20240813,947,4.54,20241115,1360,-27.21,20240813,947,4.54,20241115,0.10,N,263920,500,245 억,,85423,N,N,0,N,00,N 20241119,160951,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1001,19,2,1.93,13875720,13974,41.42,982,1001,977,1276,688,982,992.97,0.17,0,-361,1018,999,980,961,942,1009,971,245,294,500,680,1,1,49045134,491,4.77,1.21,12,0.03,210.00,826.00,1360,20240813,-26.40,947,20241115,5.70,1360,-26.40,20240813,947,5.70,20241115,1360,-26.40,20240813,947,5.70,20241115,0.10,N,263920,500,245 억,,85783,N,N,0,N,00,N 20241119,151007,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,999,17,2,1.73,13320895,13419,39.77,982,1000,977,1276,688,982,992.69,0.17,0,-357,1018,999,980,961,942,1009,971,245,294,500,680,1,1,49045134,490,4.76,1.21,12,0.03,210.00,826.00,1360,20240813,-26.54,947,20241115,5.49,1360,-26.54,20240813,947,5.49,20241115,1360,-26.54,20240813,947,5.49,20241115,0.10,N,263920,500,245 억,,85783,N,N,0,N,00,N 20241119,141006,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1000,18,2,1.83,10785840,10882,32.25,982,1000,977,1276,688,982,991.16,0.17,0,-230,1018,999,980,961,942,1009,971,245,294,500,680,1,1,49045134,490,4.76,1.21,12,0.02,210.00,826.00,1360,20240813,-26.47,947,20241115,5.60,1360,-26.47,20240813,947,5.60,20241115,1360,-26.47,20240813,947,5.60,20241115,0.10,N,263920,500,245 억,,85783,N,N,0,N,00,N diff --git a/264450/price/prices-20241101.csv b/264450/price/prices-20241101.csv index 11e9518fb91d..6cf43e5fc0ff 100644 --- a/264450/price/prices-20241101.csv +++ b/264450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161036,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8450,0,3,0.00,40222850,4792,138.54,8500,8500,8320,10980,5920,8450,8393.75,3.28,0,-461,8643,8546,8453,8356,8263,8595,8405,51,2530,500,6080,10,1,9945589,840,5.01,0.79,12,0.05,1685.00,10742.00,12933,20240227,-34.66,8093,20240909,4.41,12933,-34.66,20240227,8093,4.41,20240909,19400,-56.44,20240227,8150,3.68,20241115,3.33,N,264450,500,51 억,,326451,N,N,6,N,00,N +20241120,151049,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8420,-30,5,-0.36,30954850,3695,106.82,8500,8500,8320,10980,5920,8450,8377.50,3.28,0,-461,8643,8546,8453,8356,8263,8595,8405,51,2530,500,6080,10,1,9945589,837,5.00,0.78,12,0.04,1685.00,10742.00,12933,20240227,-34.90,8093,20240909,4.04,12933,-34.90,20240227,8093,4.04,20240909,19400,-56.60,20240227,8150,3.31,20241115,3.33,N,264450,500,51 억,,326451,N,N,8,N,00,N +20241120,141051,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8420,-30,5,-0.36,17776300,2123,61.38,8500,8500,8320,10980,5920,8450,8373.20,3.28,0,-76,8643,8546,8453,8356,8263,8595,8405,51,2530,500,6080,10,1,9945589,837,5.00,0.78,12,0.02,1685.00,10742.00,12933,20240227,-34.90,8093,20240909,4.04,12933,-34.90,20240227,8093,4.04,20240909,19400,-56.60,20240227,8150,3.31,20241115,3.33,N,264450,500,51 억,,326451,N,N,8,N,00,N +20241120,131053,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8390,-60,5,-0.71,16362450,1955,56.52,8500,8500,8320,10980,5920,8450,8369.54,3.28,0,-47,8643,8546,8453,8356,8263,8595,8405,51,2530,500,6080,10,1,9945589,834,4.98,0.78,12,0.02,1685.00,10742.00,12933,20240227,-35.13,8093,20240909,3.67,12933,-35.13,20240227,8093,3.67,20240909,19400,-56.75,20240227,8150,2.94,20241115,3.33,N,264450,500,51 억,,326451,N,N,8,N,00,N +20241120,121050,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8320,-130,5,-1.54,11212800,1340,38.74,8500,8500,8320,10980,5920,8450,8367.76,3.28,0,-255,8643,8546,8453,8356,8263,8595,8405,51,2530,500,6080,10,1,9945589,827,4.94,0.77,12,0.01,1685.00,10742.00,12933,20240227,-35.67,8093,20240909,2.80,12933,-35.67,20240227,8093,2.80,20240909,19400,-57.11,20240227,8150,2.09,20241115,3.33,N,264450,500,51 억,,326451,N,N,8,N,00,N +20241120,111054,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8330,-120,5,-1.42,9812880,1172,33.88,8500,8500,8320,10980,5920,8450,8372.76,3.28,0,-244,8643,8546,8453,8356,8263,8595,8405,51,2530,500,6080,10,1,9945589,828,4.94,0.78,12,0.01,1685.00,10742.00,12933,20240227,-35.59,8093,20240909,2.93,12933,-35.59,20240227,8093,2.93,20240909,19400,-57.06,20240227,8150,2.21,20241115,3.33,N,264450,500,51 억,,326451,N,N,8,N,00,N +20241120,101052,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8370,-80,5,-0.95,3071530,364,10.52,8500,8500,8370,10980,5920,8450,8438.27,3.28,0,-234,8643,8546,8453,8356,8263,8595,8405,51,2530,500,6080,10,1,9945589,832,4.97,0.78,12,0.00,1685.00,10742.00,12933,20240227,-35.28,8093,20240909,3.42,12933,-35.28,20240227,8093,3.42,20240909,19400,-56.86,20240227,8150,2.70,20241115,3.33,N,264450,500,51 억,,326451,N,N,8,N,00,N +20241120,091051,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8500,50,2,0.59,42500,5,0.14,8500,8500,8500,10980,5920,8450,8500.00,3.28,0,0,8643,8546,8453,8356,8263,8595,8405,51,2530,500,6080,10,1,9945589,845,5.04,0.79,12,0.00,1685.00,10742.00,12933,20240227,-34.28,8093,20240909,5.03,12933,-34.28,20240227,8093,5.03,20240909,19400,-56.19,20240227,8150,4.29,20241115,3.33,N,264450,500,51 억,,326451,N,N,8,N,00,N 20241119,160951,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8450,90,2,1.08,29131660,3459,35.51,8360,8550,8360,10860,5860,8360,8421.99,3.29,0,-688,8446,8402,8366,8322,8286,8385,8305,51,2500,500,6010,10,1,9945589,840,5.01,0.79,12,0.03,1685.00,10742.00,12933,20240227,-34.66,8093,20240909,4.41,12933,-34.66,20240227,8093,4.41,20240909,19400,-56.44,20240227,8150,3.68,20241115,3.36,N,264450,500,51 억,,327139,N,N,8,N,00,N 20241119,151007,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8410,50,2,0.60,17242200,2047,21.02,8360,8550,8360,10860,5860,8360,8423.16,3.29,0,-667,8446,8402,8366,8322,8286,8385,8305,51,2500,500,6010,10,1,9945589,836,4.99,0.78,12,0.02,1685.00,10742.00,12933,20240227,-34.97,8093,20240909,3.92,12933,-34.97,20240227,8093,3.92,20240909,19400,-56.65,20240227,8150,3.19,20241115,3.36,N,264450,500,51 억,,327139,N,N,13,N,00,N 20241119,141007,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8450,90,2,1.08,14441230,1714,17.60,8360,8550,8360,10860,5860,8360,8425.46,3.29,0,-392,8446,8402,8366,8322,8286,8385,8305,51,2500,500,6010,10,1,9945589,840,5.01,0.79,12,0.02,1685.00,10742.00,12933,20240227,-34.66,8093,20240909,4.41,12933,-34.66,20240227,8093,4.41,20240909,19400,-56.44,20240227,8150,3.68,20241115,3.36,N,264450,500,51 억,,327139,N,N,13,N,00,N diff --git a/264660/price/prices-20241101.csv b/264660/price/prices-20241101.csv index 0d2f3ba30b6e..f49039450397 100644 --- a/264660/price/prices-20241101.csv +++ b/264660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161036,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10070,20,2,0.20,132034050,13108,61.60,10050,10230,9990,13060,7040,10050,10072.79,1.61,0,1371,10543,10296,10133,9886,9723,10215,9805,48,3010,500,6430,10,1,9627896,970,7.18,0.82,12,0.14,1403.00,12288.00,20400,20240430,-50.64,9680,20241112,4.03,20400,-50.64,20240430,9680,4.03,20241112,20400,-50.64,20240430,9680,4.03,20241112,2.37,N,264660,500,48 억,,155007,N,N,4,N,00,N +20241120,151049,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10110,60,2,0.60,126119770,12521,58.84,10050,10230,9990,13060,7040,10050,10072.66,1.61,0,1275,10543,10296,10133,9886,9723,10215,9805,48,3010,500,6430,10,1,9627896,973,7.21,0.82,12,0.13,1403.00,12288.00,20400,20240430,-50.44,9680,20241112,4.44,20400,-50.44,20240430,9680,4.44,20241112,20400,-50.44,20240430,9680,4.44,20241112,2.37,N,264660,500,48 억,,155007,N,N,6,N,00,N +20241120,141052,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10120,70,2,0.70,107339620,10660,50.10,10050,10230,9990,13060,7040,10050,10069.38,1.61,0,438,10543,10296,10133,9886,9723,10215,9805,48,3010,500,6430,10,1,9627896,974,7.21,0.82,12,0.11,1403.00,12288.00,20400,20240430,-50.39,9680,20241112,4.55,20400,-50.39,20240430,9680,4.55,20241112,20400,-50.39,20240430,9680,4.55,20241112,2.37,N,264660,500,48 억,,155007,N,N,6,N,00,N +20241120,131054,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10150,100,2,1.00,95603630,9500,44.65,10050,10230,9990,13060,7040,10050,10063.54,1.61,0,392,10543,10296,10133,9886,9723,10215,9805,48,3010,500,6430,10,1,9627896,977,7.23,0.83,12,0.10,1403.00,12288.00,20400,20240430,-50.25,9680,20241112,4.86,20400,-50.25,20240430,9680,4.86,20241112,20400,-50.25,20240430,9680,4.86,20241112,2.37,N,264660,500,48 억,,155007,N,N,6,N,00,N +20241120,121050,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10140,90,2,0.90,83989220,8355,39.27,10050,10230,9990,13060,7040,10050,10052.57,1.61,0,-298,10543,10296,10133,9886,9723,10215,9805,48,3010,500,6430,10,1,9627896,976,7.23,0.83,12,0.09,1403.00,12288.00,20400,20240430,-50.29,9680,20241112,4.75,20400,-50.29,20240430,9680,4.75,20241112,20400,-50.29,20240430,9680,4.75,20241112,2.37,N,264660,500,48 억,,155007,N,N,6,N,00,N +20241120,111054,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10070,20,2,0.20,68674850,6845,32.17,10050,10120,9990,13060,7040,10050,10032.85,1.61,0,-604,10543,10296,10133,9886,9723,10215,9805,48,3010,500,6430,10,1,9627896,970,7.18,0.82,12,0.07,1403.00,12288.00,20400,20240430,-50.64,9680,20241112,4.03,20400,-50.64,20240430,9680,4.03,20241112,20400,-50.64,20240430,9680,4.03,20241112,2.37,N,264660,500,48 억,,155007,N,N,6,N,00,N +20241120,101052,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10050,0,3,0.00,43365630,4330,20.35,10050,10080,9990,13060,7040,10050,10015.16,1.61,0,-1340,10543,10296,10133,9886,9723,10215,9805,48,3010,500,6430,10,1,9627896,968,7.16,0.82,12,0.04,1403.00,12288.00,20400,20240430,-50.74,9680,20241112,3.82,20400,-50.74,20240430,9680,3.82,20241112,20400,-50.74,20240430,9680,3.82,20241112,2.37,N,264660,500,48 억,,155007,N,N,6,N,00,N +20241120,091052,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10020,-30,5,-0.30,7167930,717,3.37,10050,10050,9990,13060,7040,10050,9997.11,1.61,0,-403,10543,10296,10133,9886,9723,10215,9805,48,3010,500,6430,10,1,9627896,965,7.14,0.82,12,0.01,1403.00,12288.00,20400,20240430,-50.88,9680,20241112,3.51,20400,-50.88,20240430,9680,3.51,20241112,20400,-50.88,20240430,9680,3.51,20241112,2.37,N,264660,500,48 억,,155007,N,N,6,N,00,N 20241119,160952,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10050,-150,5,-1.47,211546210,21050,119.07,10240,10380,9970,13260,7140,10200,10049.70,1.65,0,-6113,10773,10486,10273,9986,9773,10380,9880,48,3060,500,6520,10,1,9627896,968,7.16,0.82,12,0.22,1403.00,12288.00,20400,20240430,-50.74,9680,20241112,3.82,20400,-50.74,20240430,9680,3.82,20241112,20400,-50.74,20240430,9680,3.82,20241112,2.42,N,264660,500,48 억,,158646,N,N,6,N,00,N 20241119,151008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10010,-190,5,-1.86,206311020,20528,116.12,10240,10380,9970,13260,7140,10200,10050.23,1.65,0,-5936,10773,10486,10273,9986,9773,10380,9880,48,3060,500,6520,10,1,9627896,964,7.13,0.81,12,0.21,1403.00,12288.00,20400,20240430,-50.93,9680,20241112,3.41,20400,-50.93,20240430,9680,3.41,20241112,20400,-50.93,20240430,9680,3.41,20241112,2.42,N,264660,500,48 억,,158646,N,N,13,N,00,N 20241119,141007,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10020,-180,5,-1.76,180813560,17978,101.70,10240,10380,9970,13260,7140,10200,10057.49,1.65,0,-4921,10773,10486,10273,9986,9773,10380,9880,48,3060,500,6520,10,1,9627896,965,7.14,0.82,12,0.19,1403.00,12288.00,20400,20240430,-50.88,9680,20241112,3.51,20400,-50.88,20240430,9680,3.51,20241112,20400,-50.88,20240430,9680,3.51,20241112,2.42,N,264660,500,48 억,,158646,N,N,13,N,00,N diff --git a/264850/price/prices-20241101.csv b/264850/price/prices-20241101.csv index 13d8dca75bc2..77aaaa8a928b 100644 --- a/264850/price/prices-20241101.csv +++ b/264850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161036,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4675,-80,5,-1.68,848203690,179734,29.41,4755,4815,4670,6180,3330,4755,4719.39,0.86,0,-14962,5045,4900,4790,4645,4535,4972,4717,30,1425,100,2940,5,1,30294612,1416,27.83,2.98,12,0.59,168.00,1570.00,9240,20240216,-49.40,3765,20231206,24.17,9240,-49.40,20240216,3960,18.06,20240104,9240,-49.40,20240216,3765,24.17,20231206,3.34,N,264850,100,30 억,,259810,N,N,0,N,00,N +20241120,151049,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4700,-55,5,-1.16,789174390,167125,27.35,4755,4815,4670,6180,3330,4755,4722.06,0.86,0,-17023,5045,4900,4790,4645,4535,4972,4717,30,1425,100,2940,5,1,30294612,1424,27.98,2.99,12,0.55,168.00,1570.00,9240,20240216,-49.13,3765,20231206,24.83,9240,-49.13,20240216,3960,18.69,20240104,9240,-49.13,20240216,3765,24.83,20231206,3.34,N,264850,100,30 억,,259810,N,N,0,N,00,N +20241120,141052,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4700,-55,5,-1.16,646784375,136800,22.38,4755,4815,4670,6180,3330,4755,4727.96,0.86,0,-16197,5045,4900,4790,4645,4535,4972,4717,30,1425,100,2940,5,1,30294612,1424,27.98,2.99,12,0.45,168.00,1570.00,9240,20240216,-49.13,3765,20231206,24.83,9240,-49.13,20240216,3960,18.69,20240104,9240,-49.13,20240216,3765,24.83,20231206,3.34,N,264850,100,30 억,,259810,N,N,0,N,00,N +20241120,131054,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4720,-35,5,-0.74,565480805,119532,19.56,4755,4815,4670,6180,3330,4755,4730.79,0.86,0,-18911,5045,4900,4790,4645,4535,4972,4717,30,1425,100,2940,5,1,30294612,1430,28.10,3.01,12,0.39,168.00,1570.00,9240,20240216,-48.92,3765,20231206,25.37,9240,-48.92,20240216,3960,19.19,20240104,9240,-48.92,20240216,3765,25.37,20231206,3.34,N,264850,100,30 억,,259810,N,N,0,N,00,N +20241120,121051,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4715,-40,5,-0.84,519678645,109835,17.97,4755,4815,4670,6180,3330,4755,4731.45,0.86,0,-16726,5045,4900,4790,4645,4535,4972,4717,30,1425,100,2940,5,1,30294612,1428,28.07,3.00,12,0.36,168.00,1570.00,9240,20240216,-48.97,3765,20231206,25.23,9240,-48.97,20240216,3960,19.07,20240104,9240,-48.97,20240216,3765,25.23,20231206,3.34,N,264850,100,30 억,,259810,N,N,0,N,00,N +20241120,111055,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4720,-35,5,-0.74,448105615,94674,15.49,4755,4815,4670,6180,3330,4755,4733.14,0.86,0,-15940,5045,4900,4790,4645,4535,4972,4717,30,1425,100,2940,5,1,30294612,1430,28.10,3.01,12,0.31,168.00,1570.00,9240,20240216,-48.92,3765,20231206,25.37,9240,-48.92,20240216,3960,19.19,20240104,9240,-48.92,20240216,3765,25.37,20231206,3.34,N,264850,100,30 억,,259810,N,N,0,N,00,N +20241120,101052,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4725,-30,5,-0.63,347160175,73327,12.00,4755,4815,4670,6180,3330,4755,4734.41,0.86,0,-16416,5045,4900,4790,4645,4535,4972,4717,30,1425,100,2940,5,1,30294612,1431,28.12,3.01,12,0.24,168.00,1570.00,9240,20240216,-48.86,3765,20231206,25.50,9240,-48.86,20240216,3960,19.32,20240104,9240,-48.86,20240216,3765,25.50,20231206,3.34,N,264850,100,30 억,,259810,N,N,0,N,00,N +20241120,091052,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4735,-20,5,-0.42,112738150,23689,3.88,4755,4815,4705,6180,3330,4755,4759.09,0.86,0,-10368,5045,4900,4790,4645,4535,4972,4717,30,1425,100,2940,5,1,30294612,1434,28.18,3.02,12,0.08,168.00,1570.00,9240,20240216,-48.76,3765,20231206,25.76,9240,-48.76,20240216,3960,19.57,20240104,9240,-48.76,20240216,3765,25.76,20231206,3.34,N,264850,100,30 억,,259810,N,N,0,N,00,N 20241119,160952,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4755,80,2,1.71,2911096565,606904,237.00,4720,4935,4680,6070,3275,4675,4796.77,1.17,0,-92042,4828,4751,4648,4571,4468,4790,4610,30,1395,100,2890,5,1,30294612,1441,28.30,3.03,12,2.00,168.00,1570.00,9240,20240216,-48.54,3765,20231206,26.29,9240,-48.54,20240216,3960,20.08,20240104,9240,-48.54,20240216,3765,26.29,20231206,3.48,N,264850,100,30 억,,355196,N,N,0,N,00,N 20241119,151008,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4755,80,2,1.71,2804913035,584586,228.28,4720,4935,4680,6070,3275,4675,4798.12,1.17,0,-94638,4828,4751,4648,4571,4468,4790,4610,30,1395,100,2890,5,1,30294612,1441,28.30,3.03,12,1.93,168.00,1570.00,9240,20240216,-48.54,3765,20231206,26.29,9240,-48.54,20240216,3960,20.08,20240104,9240,-48.54,20240216,3765,26.29,20231206,3.48,N,264850,100,30 억,,355196,N,N,0,N,00,N 20241119,141007,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4765,90,2,1.93,2542084190,529288,206.69,4720,4935,4680,6070,3275,4675,4802.84,1.17,0,-112392,4828,4751,4648,4571,4468,4790,4610,30,1395,100,2890,5,1,30294612,1444,28.36,3.04,12,1.75,168.00,1570.00,9240,20240216,-48.43,3765,20231206,26.56,9240,-48.43,20240216,3960,20.33,20240104,9240,-48.43,20240216,3765,26.56,20231206,3.48,N,264850,100,30 억,,355196,N,N,0,N,00,N diff --git a/264900/price/prices-20241101.csv b/264900/price/prices-20241101.csv index f6db2c0a0c3c..57f51e54410d 100644 --- a/264900/price/prices-20241101.csv +++ b/264900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161037,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8150,30,2,0.37,119046190,14696,158.76,8040,8160,8040,10550,5690,8120,8100.13,2.34,0,562,8220,8170,8110,8060,8000,8140,8030,25,2430,200,5520,10,1,12523850,1021,4.62,0.52,12,0.12,1764.00,15748.00,13230,20240611,-38.40,7850,20241115,3.82,13230,-38.40,20240611,7850,3.82,20241115,13230,-38.40,20240611,7850,3.82,20241115,1.20,N,264900,200,25 억,,293244,N,N,1,N,00,N +20241120,151050,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8140,20,2,0.25,113387940,14001,151.25,8040,8160,8040,10550,5690,8120,8098.56,2.34,0,608,8220,8170,8110,8060,8000,8140,8030,25,2430,200,5520,10,1,12523850,1019,4.61,0.52,12,0.11,1764.00,15748.00,13230,20240611,-38.47,7850,20241115,3.69,13230,-38.47,20240611,7850,3.69,20241115,13230,-38.47,20240611,7850,3.69,20241115,1.20,N,264900,200,25 억,,293244,N,N,0,N,00,N +20241120,141052,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8150,30,2,0.37,104782140,12943,139.82,8040,8160,8040,10550,5690,8120,8095.66,2.34,0,519,8220,8170,8110,8060,8000,8140,8030,25,2430,200,5520,10,1,12523850,1021,4.62,0.52,12,0.10,1764.00,15748.00,13230,20240611,-38.40,7850,20241115,3.82,13230,-38.40,20240611,7850,3.82,20241115,13230,-38.40,20240611,7850,3.82,20241115,1.20,N,264900,200,25 억,,293244,N,N,0,N,00,N +20241120,131054,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8130,10,2,0.12,91503310,11311,122.19,8040,8160,8040,10550,5690,8120,8089.76,2.34,0,596,8220,8170,8110,8060,8000,8140,8030,25,2430,200,5520,10,1,12523850,1018,4.61,0.52,12,0.09,1764.00,15748.00,13230,20240611,-38.55,7850,20241115,3.57,13230,-38.55,20240611,7850,3.57,20241115,13230,-38.55,20240611,7850,3.57,20241115,1.20,N,264900,200,25 억,,293244,N,N,0,N,00,N +20241120,121051,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8150,30,2,0.37,81542050,10084,108.93,8040,8160,8040,10550,5690,8120,8086.28,2.34,0,635,8220,8170,8110,8060,8000,8140,8030,25,2430,200,5520,10,1,12523850,1021,4.62,0.52,12,0.08,1764.00,15748.00,13230,20240611,-38.40,7850,20241115,3.82,13230,-38.40,20240611,7850,3.82,20241115,13230,-38.40,20240611,7850,3.82,20241115,1.20,N,264900,200,25 억,,293244,N,N,0,N,00,N +20241120,111055,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8110,-10,5,-0.12,65196450,8072,87.20,8040,8130,8040,10550,5690,8120,8076.86,2.34,0,618,8220,8170,8110,8060,8000,8140,8030,25,2430,200,5520,10,1,12523850,1016,4.60,0.51,12,0.06,1764.00,15748.00,13230,20240611,-38.70,7850,20241115,3.31,13230,-38.70,20240611,7850,3.31,20241115,13230,-38.70,20240611,7850,3.31,20241115,1.20,N,264900,200,25 억,,293244,N,N,0,N,00,N +20241120,101052,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8080,-40,5,-0.49,32690980,4048,43.73,8040,8130,8040,10550,5690,8120,8075.83,2.34,0,39,8220,8170,8110,8060,8000,8140,8030,25,2430,200,5520,10,1,12523850,1012,4.58,0.51,12,0.03,1764.00,15748.00,13230,20240611,-38.93,7850,20241115,2.93,13230,-38.93,20240611,7850,2.93,20241115,13230,-38.93,20240611,7850,2.93,20241115,1.20,N,264900,200,25 억,,293244,N,N,0,N,00,N +20241120,091052,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8080,-40,5,-0.49,6557310,814,8.79,8040,8130,8040,10550,5690,8120,8055.66,2.34,0,11,8220,8170,8110,8060,8000,8140,8030,25,2430,200,5520,10,1,12523850,1012,4.58,0.51,12,0.01,1764.00,15748.00,13230,20240611,-38.93,7850,20241115,2.93,13230,-38.93,20240611,7850,2.93,20241115,13230,-38.93,20240611,7850,2.93,20241115,1.20,N,264900,200,25 억,,293244,N,N,0,N,00,N 20241119,160952,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8120,50,2,0.62,74367620,9200,53.66,8130,8160,8050,10490,5650,8070,8083.43,2.35,0,-713,8296,8182,8046,7932,7796,8240,7990,25,2420,200,5480,10,1,12523850,1017,4.60,0.52,12,0.07,1764.00,15748.00,13230,20240611,-38.62,7850,20241115,3.44,13230,-38.62,20240611,7850,3.44,20241115,13230,-38.62,20240611,7850,3.44,20241115,1.22,N,264900,200,25 억,,293784,N,N,5,N,00,N 20241119,151008,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8060,-10,5,-0.12,60359800,7474,43.59,8130,8160,8050,10490,5650,8070,8075.97,2.35,0,-510,8296,8182,8046,7932,7796,8240,7990,25,2420,200,5480,10,1,12523850,1009,4.57,0.51,12,0.06,1764.00,15748.00,13230,20240611,-39.08,7850,20241115,2.68,13230,-39.08,20240611,7850,2.68,20241115,13230,-39.08,20240611,7850,2.68,20241115,1.22,N,264900,200,25 억,,293784,N,N,5,N,00,N 20241119,141008,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8070,0,3,0.00,53601430,6636,38.71,8130,8160,8050,10490,5650,8070,8077.37,2.35,0,-393,8296,8182,8046,7932,7796,8240,7990,25,2420,200,5480,10,1,12523850,1011,4.57,0.51,12,0.05,1764.00,15748.00,13230,20240611,-39.00,7850,20241115,2.80,13230,-39.00,20240611,7850,2.80,20241115,13230,-39.00,20240611,7850,2.80,20241115,1.22,N,264900,200,25 억,,293784,N,N,5,N,00,N diff --git a/265520/price/prices-20241101.csv b/265520/price/prices-20241101.csv index 6c3a62180c24..a688f4c460c4 100644 --- a/265520/price/prices-20241101.csv +++ b/265520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161037,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16350,-80,5,-0.49,1484922330,90402,100.92,16720,16770,16260,21350,11510,16430,16425.79,12.49,0,-6166,17256,16842,16176,15762,15096,16510,15430,76,4920,500,11500,10,1,15281421,2499,4.16,0.76,12,0.59,3929.00,21441.00,36300,20240503,-54.96,15510,20241119,5.42,36300,-54.96,20240503,15510,5.42,20241119,36300,-54.96,20240503,15510,5.42,20241119,3.36,N,265520,500,76 억,,1909208,N,N,313,N,00,N +20241120,151050,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16360,-70,5,-0.43,1427184220,86870,96.98,16720,16770,16260,21350,11510,16430,16428.97,12.49,0,-6817,17256,16842,16176,15762,15096,16510,15430,76,4920,500,11500,10,1,15281421,2500,4.16,0.76,12,0.57,3929.00,21441.00,36300,20240503,-54.93,15510,20241119,5.48,36300,-54.93,20240503,15510,5.48,20241119,36300,-54.93,20240503,15510,5.48,20241119,3.36,N,265520,500,76 억,,1909208,N,N,316,N,00,N +20241120,141053,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16410,-20,5,-0.12,1248200590,75940,84.78,16720,16770,16260,21350,11510,16430,16436.67,12.49,0,-5682,17256,16842,16176,15762,15096,16510,15430,76,4920,500,11500,10,1,15281421,2508,4.18,0.77,12,0.50,3929.00,21441.00,36300,20240503,-54.79,15510,20241119,5.80,36300,-54.79,20240503,15510,5.80,20241119,36300,-54.79,20240503,15510,5.80,20241119,3.36,N,265520,500,76 억,,1909208,N,N,316,N,00,N +20241120,131054,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16340,-90,5,-0.55,1059145360,64396,71.89,16720,16770,16260,21350,11510,16430,16447.38,12.49,0,-6467,17256,16842,16176,15762,15096,16510,15430,76,4920,500,11500,10,1,15281421,2497,4.16,0.76,12,0.42,3929.00,21441.00,36300,20240503,-54.99,15510,20241119,5.35,36300,-54.99,20240503,15510,5.35,20241119,36300,-54.99,20240503,15510,5.35,20241119,3.36,N,265520,500,76 억,,1909208,N,N,316,N,00,N +20241120,121051,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16490,60,2,0.37,931718040,56621,63.21,16720,16770,16260,21350,11510,16430,16455.34,12.49,0,-7366,17256,16842,16176,15762,15096,16510,15430,76,4920,500,11500,10,1,15281421,2520,4.20,0.77,12,0.37,3929.00,21441.00,36300,20240503,-54.57,15510,20241119,6.32,36300,-54.57,20240503,15510,6.32,20241119,36300,-54.57,20240503,15510,6.32,20241119,3.36,N,265520,500,76 억,,1909208,N,N,316,N,00,N +20241120,111055,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16400,-30,5,-0.18,807124250,49035,54.74,16720,16770,16260,21350,11510,16430,16460.17,12.49,0,-9309,17256,16842,16176,15762,15096,16510,15430,76,4920,500,11500,10,1,15281421,2506,4.17,0.76,12,0.32,3929.00,21441.00,36300,20240503,-54.82,15510,20241119,5.74,36300,-54.82,20240503,15510,5.74,20241119,36300,-54.82,20240503,15510,5.74,20241119,3.36,N,265520,500,76 억,,1909208,N,N,316,N,00,N +20241120,101053,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16370,-60,5,-0.37,635708790,38575,43.06,16720,16770,16260,21350,11510,16430,16479.81,12.49,0,-11205,17256,16842,16176,15762,15096,16510,15430,76,4920,500,11500,10,1,15281421,2502,4.17,0.76,12,0.25,3929.00,21441.00,36300,20240503,-54.90,15510,20241119,5.54,36300,-54.90,20240503,15510,5.54,20241119,36300,-54.90,20240503,15510,5.54,20241119,3.36,N,265520,500,76 억,,1909208,N,N,316,N,00,N +20241120,091053,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16520,90,2,0.55,204086650,12221,13.64,16720,16770,16520,21350,11510,16430,16699.67,12.49,0,-2503,17256,16842,16176,15762,15096,16510,15430,76,4920,500,11500,10,1,15281421,2524,4.20,0.77,12,0.08,3929.00,21441.00,36300,20240503,-54.49,15510,20241119,6.51,36300,-54.49,20240503,15510,6.51,20241119,36300,-54.49,20240503,15510,6.51,20241119,3.36,N,265520,500,76 억,,1909208,N,N,316,N,00,N 20241119,160952,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,16430,-90,5,-0.54,1457145230,89249,91.57,16520,16590,15510,21450,11570,16520,16326.61,12.58,0,-12565,17073,16796,16513,16236,15953,16935,16375,76,4930,500,11560,10,1,15281421,2511,4.18,0.77,12,0.58,3929.00,21441.00,36300,20240503,-54.74,15510,20241119,5.93,36300,-54.74,20240503,15510,5.93,20241119,36300,-54.74,20240503,15510,5.93,20241119,3.38,N,265520,500,76 억,,1921663,N,N,316,N,00,N 20241119,151009,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,16410,-110,5,-0.67,1411170100,86448,88.69,16520,16590,15510,21450,11570,16520,16323.92,12.58,0,-11444,17073,16796,16513,16236,15953,16935,16375,76,4930,500,11560,10,1,15281421,2508,4.18,0.77,12,0.57,3929.00,21441.00,36300,20240503,-54.79,15510,20241119,5.80,36300,-54.79,20240503,15510,5.80,20241119,36300,-54.79,20240503,15510,5.80,20241119,3.38,N,265520,500,76 억,,1921663,N,N,112,N,00,N 20241119,141008,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,16390,-130,5,-0.79,1270125470,77828,79.85,16520,16590,15510,21450,11570,16520,16319.65,12.58,0,-11486,17073,16796,16513,16236,15953,16935,16375,76,4930,500,11560,10,1,15281421,2505,4.17,0.76,12,0.51,3929.00,21441.00,36300,20240503,-54.85,15510,20241119,5.67,36300,-54.85,20240503,15510,5.67,20241119,36300,-54.85,20240503,15510,5.67,20241119,3.38,N,265520,500,76 억,,1921663,N,N,112,N,00,N diff --git a/265560/price/prices-20241101.csv b/265560/price/prices-20241101.csv index 5eecdcb89be4..7613d9542b85 100644 --- a/265560/price/prices-20241101.csv +++ b/265560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161037,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6980,-120,5,-1.69,94692180,13476,32.10,7100,7100,6930,9230,4970,7100,7026.73,0.00,0,-5225,7333,7216,7033,6916,6733,7250,6950,53,2130,500,4970,10,1,10690180,746,12.25,1.19,12,0.13,570.00,5860.00,11460,20231130,-39.09,6340,20240806,10.09,10410,-32.95,20240102,6340,10.09,20240806,11460,-39.09,20231130,6340,10.09,20240806,1.41,N,265560,500,53 억,,0,N,N,0,N,00,N +20241120,151050,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6990,-110,5,-1.55,87675400,12472,29.71,7100,7100,6930,9230,4970,7100,7029.78,0.00,0,-4884,7333,7216,7033,6916,6733,7250,6950,53,2130,500,4970,10,1,10690180,747,12.26,1.19,12,0.12,570.00,5860.00,11460,20231130,-39.01,6340,20240806,10.25,10410,-32.85,20240102,6340,10.25,20240806,11460,-39.01,20231130,6340,10.25,20240806,1.41,N,265560,500,53 억,,0,N,N,0,N,00,N +20241120,141053,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6980,-120,5,-1.69,82178210,11689,27.85,7100,7100,6930,9230,4970,7100,7030.39,0.00,0,-4627,7333,7216,7033,6916,6733,7250,6950,53,2130,500,4970,10,1,10690180,746,12.25,1.19,12,0.11,570.00,5860.00,11460,20231130,-39.09,6340,20240806,10.09,10410,-32.95,20240102,6340,10.09,20240806,11460,-39.09,20231130,6340,10.09,20240806,1.41,N,265560,500,53 억,,0,N,N,0,N,00,N +20241120,131055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7050,-50,5,-0.70,72210030,10268,24.46,7100,7100,6930,9230,4970,7100,7032.53,0.00,0,-3835,7333,7216,7033,6916,6733,7250,6950,53,2130,500,4970,10,1,10690180,754,12.37,1.20,12,0.10,570.00,5860.00,11460,20231130,-38.48,6340,20240806,11.20,10410,-32.28,20240102,6340,11.20,20240806,11460,-38.48,20231130,6340,11.20,20240806,1.41,N,265560,500,53 억,,0,N,N,0,N,00,N +20241120,121052,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7070,-30,5,-0.42,67432900,9592,22.85,7100,7100,6930,9230,4970,7100,7030.12,0.00,0,-3827,7333,7216,7033,6916,6733,7250,6950,53,2130,500,4970,10,1,10690180,756,12.40,1.21,12,0.09,570.00,5860.00,11460,20231130,-38.31,6340,20240806,11.51,10410,-32.08,20240102,6340,11.51,20240806,11460,-38.31,20231130,6340,11.51,20240806,1.41,N,265560,500,53 억,,0,N,N,0,N,00,N +20241120,111055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7040,-60,5,-0.85,46914480,6694,15.95,7100,7100,6930,9230,4970,7100,7008.44,0.00,0,-3713,7333,7216,7033,6916,6733,7250,6950,53,2130,500,4970,10,1,10690180,753,12.35,1.20,12,0.06,570.00,5860.00,11460,20231130,-38.57,6340,20240806,11.04,10410,-32.37,20240102,6340,11.04,20240806,11460,-38.57,20231130,6340,11.04,20240806,1.41,N,265560,500,53 억,,0,N,N,0,N,00,N +20241120,101053,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6940,-160,5,-2.25,29672920,4231,10.08,7100,7100,6930,9230,4970,7100,7013.22,0.00,0,-3033,7333,7216,7033,6916,6733,7250,6950,53,2130,500,4970,10,1,10690180,742,12.18,1.18,12,0.04,570.00,5860.00,11460,20231130,-39.44,6340,20240806,9.46,10410,-33.33,20240102,6340,9.46,20240806,11460,-39.44,20231130,6340,9.46,20240806,1.41,N,265560,500,53 억,,0,N,N,0,N,00,N +20241120,091053,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7060,-40,5,-0.56,6886840,971,2.31,7100,7100,7060,9230,4970,7100,7092.52,0.00,0,-903,7333,7216,7033,6916,6733,7250,6950,53,2130,500,4970,10,1,10690180,755,12.39,1.20,12,0.01,570.00,5860.00,11460,20231130,-38.39,6340,20240806,11.36,10410,-32.18,20240102,6340,11.36,20240806,11460,-38.39,20231130,6340,11.36,20240806,1.41,N,265560,500,53 억,,0,N,N,0,N,00,N 20241119,160953,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7100,0,3,0.00,292201640,41967,91.82,7100,7150,6850,9230,4970,7100,6962.65,0.00,0,-12120,7453,7276,7123,6946,6793,7365,7035,53,2130,500,4970,10,1,10690180,759,12.46,1.21,12,0.39,570.00,5860.00,11460,20231130,-38.05,6340,20240806,11.99,10410,-31.80,20240102,6340,11.99,20240806,11460,-38.05,20231130,6340,11.99,20240806,1.39,N,265560,500,53 억,,0,N,N,0,N,00,N 20241119,151009,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7000,-100,5,-1.41,265870480,38249,83.69,7100,7150,6850,9230,4970,7100,6951.04,0.00,0,-10681,7453,7276,7123,6946,6793,7365,7035,53,2130,500,4970,10,1,10690180,748,12.28,1.19,12,0.36,570.00,5860.00,11460,20231130,-38.92,6340,20240806,10.41,10410,-32.76,20240102,6340,10.41,20240806,11460,-38.92,20231130,6340,10.41,20240806,1.39,N,265560,500,53 억,,0,N,N,0,N,00,N 20241119,141008,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6960,-140,5,-1.97,221678670,31901,69.80,7100,7150,6880,9230,4970,7100,6948.96,0.00,0,-6581,7453,7276,7123,6946,6793,7365,7035,53,2130,500,4970,10,1,10690180,744,12.21,1.19,12,0.30,570.00,5860.00,11460,20231130,-39.27,6340,20240806,9.78,10410,-33.14,20240102,6340,9.78,20240806,11460,-39.27,20231130,6340,9.78,20240806,1.39,N,265560,500,53 억,,0,N,N,0,N,00,N diff --git a/265740/price/prices-20241101.csv b/265740/price/prices-20241101.csv index 80af51c56355..1fd378e225bd 100644 --- a/265740/price/prices-20241101.csv +++ b/265740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4865,10,2,0.21,179907525,37218,37.72,4855,4870,4770,6310,3400,4855,4833.88,0.13,0,4191,5635,5245,5030,4640,4425,5137,4532,9,1455,100,3490,5,1,8931800,435,11.81,0.71,12,0.42,412.00,6809.00,9790,20240614,-50.31,4660,20241115,4.40,9790,-50.31,20240614,4660,4.40,20241115,9790,-50.31,20240614,4660,4.40,20241115,1.54,N,265740,100,8 억,,11225,N,N,0,N,00,N +20241120,151050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4865,10,2,0.21,175021525,36213,36.70,4855,4870,4770,6310,3400,4855,4833.11,0.13,0,4342,5635,5245,5030,4640,4425,5137,4532,9,1455,100,3490,5,1,8931800,435,11.81,0.71,12,0.41,412.00,6809.00,9790,20240614,-50.31,4660,20241115,4.40,9790,-50.31,20240614,4660,4.40,20241115,9790,-50.31,20240614,4660,4.40,20241115,1.54,N,265740,100,8 억,,11225,N,N,0,N,00,N +20241120,141053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4850,-5,5,-0.10,155831685,32256,32.69,4855,4865,4770,6310,3400,4855,4831.09,0.13,0,3579,5635,5245,5030,4640,4425,5137,4532,9,1455,100,3490,5,1,8931800,433,11.77,0.71,12,0.36,412.00,6809.00,9790,20240614,-50.46,4660,20241115,4.08,9790,-50.46,20240614,4660,4.08,20241115,9790,-50.46,20240614,4660,4.08,20241115,1.54,N,265740,100,8 억,,11225,N,N,0,N,00,N +20241120,131055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4850,-5,5,-0.10,94717555,19635,19.90,4855,4865,4770,6310,3400,4855,4823.91,0.13,0,2142,5635,5245,5030,4640,4425,5137,4532,9,1455,100,3490,5,1,8931800,433,11.77,0.71,12,0.22,412.00,6809.00,9790,20240614,-50.46,4660,20241115,4.08,9790,-50.46,20240614,4660,4.08,20241115,9790,-50.46,20240614,4660,4.08,20241115,1.54,N,265740,100,8 억,,11225,N,N,0,N,00,N +20241120,121052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-40,5,-0.82,71897075,14922,15.12,4855,4860,4770,6310,3400,4855,4818.19,0.13,0,1524,5635,5245,5030,4640,4425,5137,4532,9,1455,100,3490,5,1,8931800,430,11.69,0.71,12,0.17,412.00,6809.00,9790,20240614,-50.82,4660,20241115,3.33,9790,-50.82,20240614,4660,3.33,20241115,9790,-50.82,20240614,4660,3.33,20241115,1.54,N,265740,100,8 억,,11225,N,N,0,N,00,N +20241120,111056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,-55,5,-1.13,65531615,13597,13.78,4855,4860,4770,6310,3400,4855,4819.56,0.13,0,1291,5635,5245,5030,4640,4425,5137,4532,9,1455,100,3490,5,1,8931800,429,11.65,0.70,12,0.15,412.00,6809.00,9790,20240614,-50.97,4660,20241115,3.00,9790,-50.97,20240614,4660,3.00,20241115,9790,-50.97,20240614,4660,3.00,20241115,1.54,N,265740,100,8 억,,11225,N,N,0,N,00,N +20241120,101053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4845,-10,5,-0.21,45902460,9507,9.63,4855,4860,4800,6310,3400,4855,4828.28,0.13,0,925,5635,5245,5030,4640,4425,5137,4532,9,1455,100,3490,5,1,8931800,433,11.76,0.71,12,0.11,412.00,6809.00,9790,20240614,-50.51,4660,20241115,3.97,9790,-50.51,20240614,4660,3.97,20241115,9790,-50.51,20240614,4660,3.97,20241115,1.54,N,265740,100,8 억,,11225,N,N,0,N,00,N +20241120,091053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4855,0,3,0.00,18303785,3781,3.83,4855,4855,4825,6310,3400,4855,4840.99,0.13,0,1141,5635,5245,5030,4640,4425,5137,4532,9,1455,100,3490,5,1,8931800,434,11.78,0.71,12,0.04,412.00,6809.00,9790,20240614,-50.41,4660,20241115,4.18,9790,-50.41,20240614,4660,4.18,20241115,9790,-50.41,20240614,4660,4.18,20241115,1.54,N,265740,100,8 억,,11225,N,N,0,N,00,N 20241119,160953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4855,-35,5,-0.72,504463210,98513,848.30,4935,5420,4815,6350,3425,4890,5120.78,0.13,0,-113,5056,4972,4856,4772,4656,5015,4815,9,1460,100,3520,5,1,8931800,434,11.78,0.71,12,1.10,412.00,6809.00,9790,20240614,-50.41,4660,20241115,4.18,9790,-50.41,20240614,4660,4.18,20241115,9790,-50.41,20240614,4660,4.18,20241115,1.58,N,265740,100,8 억,,11338,N,N,0,N,00,N 20241119,151009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4860,-30,5,-0.61,496966930,96970,835.01,4935,5420,4815,6350,3425,4890,5124.96,0.13,0,5,5056,4972,4856,4772,4656,5015,4815,9,1460,100,3520,5,1,8931800,434,11.80,0.71,12,1.09,412.00,6809.00,9790,20240614,-50.36,4660,20241115,4.29,9790,-50.36,20240614,4660,4.29,20241115,9790,-50.36,20240614,4660,4.29,20241115,1.58,N,265740,100,8 억,,11338,N,N,0,N,00,N 20241119,141008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,15,2,0.31,470185590,91496,787.88,4935,5420,4815,6350,3425,4890,5138.86,0.13,0,-217,5056,4972,4856,4772,4656,5015,4815,9,1460,100,3520,5,1,8931800,438,11.91,0.72,12,1.02,412.00,6809.00,9790,20240614,-49.90,4660,20241115,5.26,9790,-49.90,20240614,4660,5.26,20241115,9790,-49.90,20240614,4660,5.26,20241115,1.58,N,265740,100,8 억,,11338,N,N,0,N,00,N diff --git a/266170/price/prices-20241101.csv b/266170/price/prices-20241101.csv index 6d831c29626b..e2e17d6f1df6 100644 --- a/266170/price/prices-20241101.csv +++ b/266170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161038,57,100.00,KONEX,,,N,N,N,N, ,N,599,7,2,1.18,599,1,1.64,599,599,599,680,504,592,599.00,5.86,0,0,601,596,594,589,587,595,588,33,88,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241120,151051,57,100.00,KONEX,,,N,N,N,N, ,N,599,7,2,1.18,599,1,1.64,599,599,599,680,504,592,599.00,5.86,0,0,601,596,594,589,587,595,588,33,88,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241120,141053,57,100.00,KONEX,,,N,N,N,N, ,N,599,7,2,1.18,599,1,1.64,599,599,599,680,504,592,599.00,5.86,0,0,601,596,594,589,587,595,588,33,88,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241120,131055,57,100.00,KONEX,,,N,N,N,N, ,N,599,7,2,1.18,599,1,1.64,599,599,599,680,504,592,599.00,5.86,0,0,601,596,594,589,587,595,588,33,88,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241120,121052,57,100.00,KONEX,,,N,N,N,N, ,N,599,7,2,1.18,599,1,1.64,599,599,599,680,504,592,599.00,5.86,0,0,601,596,594,589,587,595,588,33,88,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241120,111056,57,100.00,KONEX,,,N,N,N,N, ,N,599,7,2,1.18,599,1,1.64,599,599,599,680,504,592,599.00,5.86,0,0,601,596,594,589,587,595,588,33,88,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241120,101054,57,100.00,KONEX,,,N,N,N,N, ,N,599,7,2,1.18,599,1,1.64,599,599,599,680,504,592,599.00,5.86,0,0,601,596,594,589,587,595,588,33,88,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241120,091053,57,100.00,KONEX,,,N,N,N,N, ,N,599,7,2,1.18,599,1,1.64,599,599,599,680,504,592,599.00,5.86,0,0,601,596,594,589,587,595,588,33,88,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N 20241119,160953,57,100.00,KONEX,,,N,N,N,N, ,N,592,-7,5,-1.17,36119,61,75.31,599,599,592,688,510,599,592.11,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.23,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.80,357,20240604,65.83,908,-34.80,20240507,357,65.83,20240604,908,-34.80,20240507,357,65.83,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N 20241119,151009,57,100.00,KONEX,,,N,N,N,N, ,N,592,-7,5,-1.17,36119,61,75.31,599,599,592,688,510,599,592.11,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.23,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.80,357,20240604,65.83,908,-34.80,20240507,357,65.83,20240604,908,-34.80,20240507,357,65.83,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N 20241119,141009,57,100.00,KONEX,,,N,N,N,N, ,N,592,-7,5,-1.17,36119,61,75.31,599,599,592,688,510,599,592.11,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.23,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.80,357,20240604,65.83,908,-34.80,20240507,357,65.83,20240604,908,-34.80,20240507,357,65.83,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N diff --git a/266350/price/prices-20241101.csv b/266350/price/prices-20241101.csv index eae906bc52c0..75508f6942cc 100644 --- a/266350/price/prices-20241101.csv +++ b/266350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161038,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,38646,57,5700.00,678,678,678,779,577,678,678.00,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241120,151051,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,38646,57,5700.00,678,678,678,779,577,678,678.00,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241120,141054,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,38646,57,5700.00,678,678,678,779,577,678,678.00,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241120,131055,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,38646,57,5700.00,678,678,678,779,577,678,678.00,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241120,121053,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,38646,57,5700.00,678,678,678,779,577,678,678.00,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241120,111056,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,38646,57,5700.00,678,678,678,779,577,678,678.00,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241120,101054,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,38646,57,5700.00,678,678,678,779,577,678,678.00,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241120,091054,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,0,0,0.00,0,0,0,779,577,678,0.00,0.00,0,0,678,678,678,678,678,678,678,39,101,500,400,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N 20241119,160953,57,100.00,KONEX,,,N,N,N,N, ,N,678,80,2,13.38,678,1,0.57,678,678,678,687,509,598,678.00,0.00,0,0,760,678,614,532,468,647,501,39,89,500,350,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N 20241119,151010,57,100.00,KONEX,,,N,N,N,N, ,N,678,80,2,13.38,678,1,0.57,678,678,678,687,509,598,678.00,0.00,0,0,760,678,614,532,468,647,501,39,89,500,350,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N 20241119,141009,57,100.00,KONEX,,,N,N,N,N, ,N,678,80,2,13.38,678,1,0.57,678,678,678,687,509,598,678.00,0.00,0,0,760,678,614,532,468,647,501,39,89,500,350,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N diff --git a/266470/price/prices-20241101.csv b/266470/price/prices-20241101.csv index 0cb439d4814b..7499fcc93a89 100644 --- a/266470/price/prices-20241101.csv +++ b/266470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161038,57,100.00,KONEX,,,N,N,N,N, ,N,239,-1,5,-0.42,1611919,6784,855.49,206,259,206,276,204,240,237.61,0.00,0,0,316,278,246,208,176,262,192,101,36,500,140,1,1,20106847,48,-1.54,-2.88,12,0.03,-155.00,-83.00,580,20240712,-58.79,196,20241108,21.94,580,-58.79,20240712,196,21.94,20241108,580,-58.79,20240712,196,21.94,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241120,151051,57,100.00,KONEX,,,N,N,N,N, ,N,248,8,2,3.33,1609290,6773,854.10,206,259,206,276,204,240,237.60,0.00,0,0,316,278,246,208,176,262,192,101,36,500,140,1,1,20106847,50,-1.60,-2.99,12,0.03,-155.00,-83.00,580,20240712,-57.24,196,20241108,26.53,580,-57.24,20240712,196,26.53,20241108,580,-57.24,20240712,196,26.53,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241120,141054,57,100.00,KONEX,,,N,N,N,N, ,N,239,-1,5,-0.42,172487,761,95.96,206,259,206,276,204,240,226.66,0.00,0,0,316,278,246,208,176,262,192,101,36,500,140,1,1,20106847,48,-1.54,-2.88,12,0.00,-155.00,-83.00,580,20240712,-58.79,196,20241108,21.94,580,-58.79,20240712,196,21.94,20241108,580,-58.79,20240712,196,21.94,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241120,131056,57,100.00,KONEX,,,N,N,N,N, ,N,248,8,2,3.33,168636,745,93.95,206,259,206,276,204,240,226.36,0.00,0,0,316,278,246,208,176,262,192,101,36,500,140,1,1,20106847,50,-1.60,-2.99,12,0.00,-155.00,-83.00,580,20240712,-57.24,196,20241108,26.53,580,-57.24,20240712,196,26.53,20241108,580,-57.24,20240712,196,26.53,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241120,121053,57,100.00,KONEX,,,N,N,N,N, ,N,248,8,2,3.33,168636,745,93.95,206,259,206,276,204,240,226.36,0.00,0,0,316,278,246,208,176,262,192,101,36,500,140,1,1,20106847,50,-1.60,-2.99,12,0.00,-155.00,-83.00,580,20240712,-57.24,196,20241108,26.53,580,-57.24,20240712,196,26.53,20241108,580,-57.24,20240712,196,26.53,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241120,111057,57,100.00,KONEX,,,N,N,N,N, ,N,249,9,2,3.75,67103,313,39.47,206,259,206,276,204,240,214.39,0.00,0,0,316,278,246,208,176,262,192,101,36,500,140,1,1,20106847,50,-1.61,-3.00,12,0.00,-155.00,-83.00,580,20240712,-57.07,196,20241108,27.04,580,-57.07,20240712,196,27.04,20241108,580,-57.07,20240712,196,27.04,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241120,101054,57,100.00,KONEX,,,N,N,N,N, ,N,249,9,2,3.75,66854,312,39.34,206,259,206,276,204,240,214.28,0.00,0,0,316,278,246,208,176,262,192,101,36,500,140,1,1,20106847,50,-1.61,-3.00,12,0.00,-155.00,-83.00,580,20240712,-57.07,196,20241108,27.04,580,-57.07,20240712,196,27.04,20241108,580,-57.07,20240712,196,27.04,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241120,091054,57,100.00,KONEX,,,N,N,N,N, ,N,259,19,2,7.92,465,2,0.25,206,259,206,276,204,240,232.50,0.00,0,0,316,278,246,208,176,262,192,101,36,500,140,1,1,20106847,52,-1.67,-3.12,12,0.00,-155.00,-83.00,580,20240712,-55.34,196,20241108,32.14,580,-55.34,20240712,196,32.14,20241108,580,-55.34,20240712,196,32.14,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N 20241119,160954,57,100.00,KONEX,,,N,N,N,N, ,N,240,-9,5,-3.61,192301,793,298.12,284,284,214,286,212,249,242.50,0.00,0,0,287,267,234,214,181,278,225,101,37,500,140,1,1,20106847,48,-1.55,-2.89,12,0.00,-155.00,-83.00,580,20240712,-58.62,196,20241108,22.45,580,-58.62,20240712,196,22.45,20241108,580,-58.62,20240712,196,22.45,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N 20241119,151010,57,100.00,KONEX,,,N,N,N,N, ,N,263,14,2,5.62,168221,693,260.53,284,284,214,286,212,249,242.74,0.00,0,0,287,267,234,214,181,278,225,101,37,500,140,1,1,20106847,53,-1.70,-3.17,12,0.00,-155.00,-83.00,580,20240712,-54.66,196,20241108,34.18,580,-54.66,20240712,196,34.18,20241108,580,-54.66,20240712,196,34.18,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N 20241119,141009,57,100.00,KONEX,,,N,N,N,N, ,N,223,-26,5,-10.44,22135,92,34.59,284,284,214,286,212,249,240.60,0.00,0,0,287,267,234,214,181,278,225,101,37,500,140,1,1,20106847,45,-1.44,-2.69,12,0.00,-155.00,-83.00,580,20240712,-61.55,196,20241108,13.78,580,-61.55,20240712,196,13.78,20241108,580,-61.55,20240712,196,13.78,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N diff --git a/266870/price/prices-20241101.csv b/266870/price/prices-20241101.csv index edc2c12760b6..09cf3fb2c47f 100644 --- a/266870/price/prices-20241101.csv +++ b/266870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161038,57,100.00,KONEX,,,N,N,N,N, ,N,797,-2,5,-0.25,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,32,119,500,470,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.30,400,20240320,99.25,1000,-20.30,20240112,400,99.25,20240320,1000,-20.30,20240112,400,99.25,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241120,151052,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,32,119,500,470,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.10,400,20240320,99.75,1000,-20.10,20240112,400,99.75,20240320,1000,-20.10,20240112,400,99.75,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241120,141054,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,32,119,500,470,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.10,400,20240320,99.75,1000,-20.10,20240112,400,99.75,20240320,1000,-20.10,20240112,400,99.75,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241120,131056,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,32,119,500,470,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.10,400,20240320,99.75,1000,-20.10,20240112,400,99.75,20240320,1000,-20.10,20240112,400,99.75,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241120,121053,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,32,119,500,470,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.10,400,20240320,99.75,1000,-20.10,20240112,400,99.75,20240320,1000,-20.10,20240112,400,99.75,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241120,111057,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,32,119,500,470,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.10,400,20240320,99.75,1000,-20.10,20240112,400,99.75,20240320,1000,-20.10,20240112,400,99.75,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241120,101054,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,32,119,500,470,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.10,400,20240320,99.75,1000,-20.10,20240112,400,99.75,20240320,1000,-20.10,20240112,400,99.75,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241120,091054,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,32,119,500,470,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.10,400,20240320,99.75,1000,-20.10,20240112,400,99.75,20240320,1000,-20.10,20240112,400,99.75,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20241119,160954,57,100.00,KONEX,,,N,N,N,N, ,N,799,99,2,14.14,799,1,0.68,799,799,799,805,595,700,799.00,0.00,0,0,781,740,659,618,537,761,639,32,105,500,420,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.10,400,20240320,99.75,1000,-20.10,20240112,400,99.75,20240320,1000,-20.10,20240112,400,99.75,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20241119,151010,57,100.00,KONEX,,,N,N,N,N, ,N,799,99,2,14.14,799,1,0.68,799,799,799,805,595,700,799.00,0.00,0,0,781,740,659,618,537,761,639,32,105,500,420,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.10,400,20240320,99.75,1000,-20.10,20240112,400,99.75,20240320,1000,-20.10,20240112,400,99.75,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20241119,141009,57,100.00,KONEX,,,N,N,N,N, ,N,799,99,2,14.14,799,1,0.68,799,799,799,805,595,700,799.00,0.00,0,0,781,740,659,618,537,761,639,32,105,500,420,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.10,400,20240320,99.75,1000,-20.10,20240112,400,99.75,20240320,1000,-20.10,20240112,400,99.75,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N diff --git a/267080/price/prices-20241101.csv b/267080/price/prices-20241101.csv index d046e8c6d0d3..76e80f80ae8b 100644 --- a/267080/price/prices-20241101.csv +++ b/267080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161039,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-85,5,-3.05,6428305,2702,3602.67,2950,2950,2370,3200,2370,2785,2379.09,0.00,0,0,3328,3056,2678,2406,2028,2867,2217,59,415,500,1670,5,1,11871408,321,-3.51,1.73,12,0.02,-769.00,1558.00,6420,20240117,-57.94,2000,20240927,35.00,6420,-57.94,20240117,2000,35.00,20240927,6420,-57.94,20240117,2000,35.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241120,151052,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-85,5,-3.05,6428305,2702,3602.67,2950,2950,2370,3200,2370,2785,2379.09,0.00,0,0,3328,3056,2678,2406,2028,2867,2217,59,415,500,1670,5,1,11871408,321,-3.51,1.73,12,0.02,-769.00,1558.00,6420,20240117,-57.94,2000,20240927,35.00,6420,-57.94,20240117,2000,35.00,20240927,6420,-57.94,20240117,2000,35.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241120,141054,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-290,5,-10.41,6169335,2598,3464.00,2950,2950,2370,3200,2370,2785,2374.65,0.00,0,0,3328,3056,2678,2406,2028,2867,2217,59,415,500,1670,5,1,11871408,296,-3.24,1.60,12,0.02,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241120,131056,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-290,5,-10.41,4950720,2085,2780.00,2950,2950,2370,3200,2370,2785,2374.45,0.00,0,0,3328,3056,2678,2406,2028,2867,2217,59,415,500,1670,5,1,11871408,296,-3.24,1.60,12,0.02,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241120,121053,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-290,5,-10.41,3732225,1572,2096.00,2950,2950,2370,3200,2370,2785,2374.19,0.00,0,0,3328,3056,2678,2406,2028,2867,2217,59,415,500,1670,5,1,11871408,296,-3.24,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241120,111057,57,100.00,KONEX,,,N,N,N,N, ,N,2370,-415,4,-14.90,2301635,970,1293.33,2950,2950,2370,3200,2370,2785,2372.82,0.00,0,0,3328,3056,2678,2406,2028,2867,2217,59,415,500,1670,5,1,11871408,281,-3.08,1.52,12,0.01,-769.00,1558.00,6420,20240117,-63.08,2000,20240927,18.50,6420,-63.08,20240117,2000,18.50,20240927,6420,-63.08,20240117,2000,18.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241120,101055,57,100.00,KONEX,,,N,N,N,N, ,N,2370,-415,4,-14.90,1028945,433,577.33,2950,2950,2370,3200,2370,2785,2376.32,0.00,0,0,3328,3056,2678,2406,2028,2867,2217,59,415,500,1670,5,1,11871408,281,-3.08,1.52,12,0.00,-769.00,1558.00,6420,20240117,-63.08,2000,20240927,18.50,6420,-63.08,20240117,2000,18.50,20240927,6420,-63.08,20240117,2000,18.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241120,091055,57,100.00,KONEX,,,N,N,N,N, ,N,2950,165,2,5.92,5900,2,2.67,2950,2950,2950,3200,2370,2785,2950.00,0.00,0,0,3328,3056,2678,2406,2028,2867,2217,59,415,500,1670,5,1,11871408,350,-3.84,1.89,12,0.00,-769.00,1558.00,6420,20240117,-54.05,2000,20240927,47.50,6420,-54.05,20240117,2000,47.50,20240927,6420,-54.05,20240117,2000,47.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20241119,160954,57,100.00,KONEX,,,N,N,N,N, ,N,2785,95,2,3.53,174285,75,94.94,2950,2950,2300,3090,2290,2690,2323.80,0.00,0,0,3203,2946,2543,2286,1883,2745,2085,59,400,500,1610,5,1,11871408,331,-3.62,1.79,12,0.00,-769.00,1558.00,6420,20240117,-56.62,2000,20240927,39.25,6420,-56.62,20240117,2000,39.25,20240927,6420,-56.62,20240117,2000,39.25,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20241119,151010,57,100.00,KONEX,,,N,N,N,N, ,N,2785,95,2,3.53,174285,75,94.94,2950,2950,2300,3090,2290,2690,2323.80,0.00,0,0,3203,2946,2543,2286,1883,2745,2085,59,400,500,1610,5,1,11871408,331,-3.62,1.79,12,0.00,-769.00,1558.00,6420,20240117,-56.62,2000,20240927,39.25,6420,-56.62,20240117,2000,39.25,20240927,6420,-56.62,20240117,2000,39.25,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20241119,141010,57,100.00,KONEX,,,N,N,N,N, ,N,2785,95,2,3.53,174285,75,94.94,2950,2950,2300,3090,2290,2690,2323.80,0.00,0,0,3203,2946,2543,2286,1883,2745,2085,59,400,500,1610,5,1,11871408,331,-3.62,1.79,12,0.00,-769.00,1558.00,6420,20240117,-56.62,2000,20240927,39.25,6420,-56.62,20240117,2000,39.25,20240927,6420,-56.62,20240117,2000,39.25,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N diff --git a/267250/price/prices-20241101.csv b/267250/price/prices-20241101.csv index 207c0ddcddb6..1996d25043e4 100644 --- a/267250/price/prices-20241101.csv +++ b/267250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161039,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77200,300,2,0.39,7053358700,91578,60.23,76600,77800,76000,99900,53900,76900,77019.81,21.39,0,5153,79166,78032,77266,76132,75366,78600,76700,814,23000,1000,58440,100,1,78993085,60983,23.06,0.78,12,0.12,3348.00,98960.00,85000,20240801,-9.18,58000,20231113,33.10,85000,-9.18,20240801,59400,29.97,20240419,85000,-9.18,20240801,59300,30.19,20231120,0.05,N,267250,1000,814 억,,16896303,N,N,1284,N,00,N +20241120,151052,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77400,500,2,0.65,6431937600,83541,54.94,76600,77800,76000,99900,53900,76900,76991.39,21.39,0,5173,79166,78032,77266,76132,75366,78600,76700,814,23000,1000,58440,100,1,78993085,61141,23.12,0.78,12,0.11,3348.00,98960.00,85000,20240801,-8.94,58000,20231113,33.45,85000,-8.94,20240801,59400,30.30,20240419,85000,-8.94,20240801,59300,30.52,20231120,0.05,N,267250,1000,814 억,,16896303,N,N,707,N,00,N +20241120,141055,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77100,200,2,0.26,4606652400,59991,39.45,76600,77500,76000,99900,53900,76900,76789.06,21.39,0,7072,79166,78032,77266,76132,75366,78600,76700,814,23000,1000,58440,100,1,78993085,60904,23.03,0.78,12,0.08,3348.00,98960.00,85000,20240801,-9.29,58000,20231113,32.93,85000,-9.29,20240801,59400,29.80,20240419,85000,-9.29,20240801,59300,30.02,20231120,0.05,N,267250,1000,814 억,,16896303,N,N,707,N,00,N +20241120,131057,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77000,100,2,0.13,3914643700,51015,33.55,76600,77500,76000,99900,53900,76900,76735.15,21.39,0,6052,79166,78032,77266,76132,75366,78600,76700,814,23000,1000,58440,100,1,78993085,60825,23.00,0.78,12,0.06,3348.00,98960.00,85000,20240801,-9.41,58000,20231113,32.76,85000,-9.41,20240801,59400,29.63,20240419,85000,-9.41,20240801,59300,29.85,20231120,0.05,N,267250,1000,814 억,,16896303,N,N,707,N,00,N +20241120,121054,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,76800,-100,5,-0.13,3397119600,44278,29.12,76600,77500,76000,99900,53900,76900,76722.52,21.39,0,5088,79166,78032,77266,76132,75366,78600,76700,814,23000,1000,58440,100,1,78993085,60667,22.94,0.78,12,0.06,3348.00,98960.00,85000,20240801,-9.65,58000,20231113,32.41,85000,-9.65,20240801,59400,29.29,20240419,85000,-9.65,20240801,59300,29.51,20231120,0.05,N,267250,1000,814 억,,16896303,N,N,707,N,00,N +20241120,111057,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,76700,-200,5,-0.26,2850009200,37154,24.43,76600,77500,76000,99900,53900,76900,76708.00,21.39,0,4331,79166,78032,77266,76132,75366,78600,76700,814,23000,1000,58440,100,1,78993085,60588,22.91,0.78,12,0.05,3348.00,98960.00,85000,20240801,-9.76,58000,20231113,32.24,85000,-9.76,20240801,59400,29.12,20240419,85000,-9.76,20240801,59300,29.34,20231120,0.05,N,267250,1000,814 억,,16896303,N,N,707,N,00,N +20241120,101055,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77400,500,2,0.65,1073977900,13938,9.17,76600,77500,76600,99900,53900,76900,77053.95,21.39,0,-1089,79166,78032,77266,76132,75366,78600,76700,814,23000,1000,58440,100,1,78993085,61141,23.12,0.78,12,0.02,3348.00,98960.00,85000,20240801,-8.94,58000,20231113,33.45,85000,-8.94,20240801,59400,30.30,20240419,85000,-8.94,20240801,59300,30.52,20231120,0.05,N,267250,1000,814 억,,16896303,N,N,707,N,00,N +20241120,091055,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77000,100,2,0.13,301129300,3908,2.57,76600,77500,76600,99900,53900,76900,77054.58,21.39,0,-1471,79166,78032,77266,76132,75366,78600,76700,814,23000,1000,58440,100,1,78993085,60825,23.00,0.78,12,0.00,3348.00,98960.00,85000,20240801,-9.41,58000,20231113,32.76,85000,-9.41,20240801,59400,29.63,20240419,85000,-9.41,20240801,59300,29.85,20231120,0.05,N,267250,1000,814 억,,16896303,N,N,707,N,00,N 20241119,160954,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,76900,-200,5,-0.26,11755337200,151980,125.28,76500,78400,76500,100200,54000,77100,77348.16,21.38,0,-19057,78966,78032,76466,75532,73966,78500,76000,814,23100,1000,58590,100,1,78993085,60746,22.97,0.78,12,0.19,3348.00,98960.00,85000,20240801,-9.53,58000,20231113,32.59,85000,-9.53,20240801,59400,29.46,20240419,85000,-9.53,20240801,59300,29.68,20231120,0.05,N,267250,1000,814 억,,16890675,N,N,707,N,00,N 20241119,151011,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,76900,-200,5,-0.26,10405162600,134420,110.80,76500,78400,76500,100200,54000,77100,77407.85,21.38,0,-16420,78966,78032,76466,75532,73966,78500,76000,814,23100,1000,58590,100,1,78993085,60746,22.97,0.78,12,0.17,3348.00,98960.00,85000,20240801,-9.53,58000,20231113,32.59,85000,-9.53,20240801,59400,29.46,20240419,85000,-9.53,20240801,59300,29.68,20231120,0.05,N,267250,1000,814 억,,16890675,N,N,1990,N,00,N 20241119,141010,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77500,400,2,0.52,8459916200,109253,90.06,76500,78400,76500,100200,54000,77100,77434.18,21.38,0,-12566,78966,78032,76466,75532,73966,78500,76000,814,23100,1000,58590,100,1,78993085,61220,23.15,0.78,12,0.14,3348.00,98960.00,85000,20240801,-8.82,58000,20231113,33.62,85000,-8.82,20240801,59400,30.47,20240419,85000,-8.82,20240801,59300,30.69,20231120,0.05,N,267250,1000,814 억,,16890675,N,N,1990,N,00,N diff --git a/267260/price/prices-20241101.csv b/267260/price/prices-20241101.csv index 9c63250ad43c..ad891b8b9b63 100644 --- a/267260/price/prices-20241101.csv +++ b/267260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161039,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,367000,-2500,5,-0.68,79839296500,213319,100.15,373500,381500,365000,480000,259000,369500,374282.31,36.08,0,6072,385500,377500,366500,358500,347500,381500,362500,1802,110500,5000,266040,500,1,36047135,132293,51.05,12.44,12,0.59,7189.00,29500.00,413500,20241112,-11.25,78800,20231213,365.74,413500,-11.25,20241112,79400,362.22,20240102,413500,-11.25,20241112,78800,365.74,20231213,0.40,N,267260,5000,1802 억,,13007556,N,N,121,N,00,N +20241120,151052,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,370000,500,2,0.14,71572443500,190811,89.59,373500,381500,368500,480000,259000,369500,375096.09,36.08,0,9553,385500,377500,366500,358500,347500,381500,362500,1802,110500,5000,266040,500,1,36047135,133374,51.47,12.54,12,0.53,7189.00,29500.00,413500,20241112,-10.52,78800,20231213,369.54,413500,-10.52,20241112,79400,365.99,20240102,413500,-10.52,20241112,78800,369.54,20231213,0.40,N,267260,5000,1802 억,,13007556,N,N,261,N,00,N +20241120,141055,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,374500,5000,2,1.35,59847277000,159259,74.77,373500,381500,369000,480000,259000,369500,375785.96,36.08,0,10017,385500,377500,366500,358500,347500,381500,362500,1802,110500,5000,266040,500,1,36047135,134997,52.09,12.69,12,0.44,7189.00,29500.00,413500,20241112,-9.43,78800,20231213,375.25,413500,-9.43,20241112,79400,371.66,20240102,413500,-9.43,20241112,78800,375.25,20231213,0.40,N,267260,5000,1802 억,,13007556,N,N,261,N,00,N +20241120,131057,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,380000,10500,2,2.84,52024554000,138562,65.05,373500,381500,369000,480000,259000,369500,375460.60,36.08,0,10205,385500,377500,366500,358500,347500,381500,362500,1802,110500,5000,266040,500,1,36047135,136979,52.86,12.88,12,0.38,7189.00,29500.00,413500,20241112,-8.10,78800,20231213,382.23,413500,-8.10,20241112,79400,378.59,20240102,413500,-8.10,20241112,78800,382.23,20231213,0.40,N,267260,5000,1802 억,,13007556,N,N,261,N,00,N +20241120,121054,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,373500,4000,2,1.08,40608345500,108363,50.88,373500,379500,369000,480000,259000,369500,374743.79,36.08,0,-836,385500,377500,366500,358500,347500,381500,362500,1802,110500,5000,266040,500,1,36047135,134636,51.95,12.66,12,0.30,7189.00,29500.00,413500,20241112,-9.67,78800,20231213,373.98,413500,-9.67,20241112,79400,370.40,20240102,413500,-9.67,20241112,78800,373.98,20231213,0.40,N,267260,5000,1802 억,,13007556,N,N,261,N,00,N +20241120,111058,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,376000,6500,2,1.76,36826164500,98267,46.14,373500,379500,369000,480000,259000,369500,374756.33,36.08,0,-308,385500,377500,366500,358500,347500,381500,362500,1802,110500,5000,266040,500,1,36047135,135537,52.30,12.75,12,0.27,7189.00,29500.00,413500,20241112,-9.07,78800,20231213,377.16,413500,-9.07,20241112,79400,373.55,20240102,413500,-9.07,20241112,78800,377.16,20231213,0.40,N,267260,5000,1802 억,,13007556,N,N,261,N,00,N +20241120,101055,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,376500,7000,2,1.89,31722093000,84672,39.75,373500,379500,369000,480000,259000,369500,374646.97,36.08,0,-1649,385500,377500,366500,358500,347500,381500,362500,1802,110500,5000,266040,500,1,36047135,135717,52.37,12.76,12,0.23,7189.00,29500.00,413500,20241112,-8.95,78800,20231213,377.79,413500,-8.95,20241112,79400,374.18,20240102,413500,-8.95,20241112,78800,377.79,20231213,0.40,N,267260,5000,1802 억,,13007556,N,N,261,N,00,N +20241120,091055,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,376000,6500,2,1.76,12489472000,33188,15.58,373500,379500,372500,480000,259000,369500,376325.55,36.08,0,1888,385500,377500,366500,358500,347500,381500,362500,1802,110500,5000,266040,500,1,36047135,135537,52.30,12.75,12,0.09,7189.00,29500.00,413500,20241112,-9.07,78800,20231213,377.16,413500,-9.07,20241112,79400,373.55,20240102,413500,-9.07,20241112,78800,377.16,20231213,0.40,N,267260,5000,1802 억,,13007556,N,N,261,N,00,N 20241119,160955,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,369500,8500,2,2.35,77488642500,211477,79.00,357500,374500,355500,469000,253000,361000,366415.93,36.01,0,16994,385666,373332,362666,350332,339666,368000,345000,1802,108000,5000,259920,500,1,36047135,133194,51.40,12.53,12,0.59,7189.00,29500.00,413500,20241112,-10.64,78800,20231213,368.91,413500,-10.64,20241112,79400,365.37,20240102,413500,-10.64,20241112,78800,368.91,20231213,0.39,N,267260,5000,1802 억,,12980464,N,N,261,N,00,N 20241119,151011,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,371000,10000,2,2.77,72340873500,197566,73.80,357500,374500,355500,469000,253000,361000,366161.35,36.01,0,19832,385666,373332,362666,350332,339666,368000,345000,1802,108000,5000,259920,500,1,36047135,133735,51.61,12.58,12,0.55,7189.00,29500.00,413500,20241112,-10.28,78800,20231213,370.81,413500,-10.28,20241112,79400,367.25,20240102,413500,-10.28,20241112,78800,370.81,20231213,0.39,N,267260,5000,1802 억,,12980464,N,N,108,N,00,N 20241119,141010,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,368500,7500,2,2.08,63313046500,173099,64.66,357500,374500,355500,469000,253000,361000,365762.91,36.01,0,17854,385666,373332,362666,350332,339666,368000,345000,1802,108000,5000,259920,500,1,36047135,132834,51.26,12.49,12,0.48,7189.00,29500.00,413500,20241112,-10.88,78800,20231213,367.64,413500,-10.88,20241112,79400,364.11,20240102,413500,-10.88,20241112,78800,367.64,20231213,0.39,N,267260,5000,1802 억,,12980464,N,N,108,N,00,N diff --git a/267270/price/prices-20241101.csv b/267270/price/prices-20241101.csv index bee34bd2109a..013b4d0284c7 100644 --- a/267270/price/prices-20241101.csv +++ b/267270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161040,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,59700,800,2,1.36,13254044600,224824,52.46,57800,60200,57400,76500,41300,58900,58951.03,15.53,0,9216,63100,61000,59800,57700,56500,60400,57100,942,17600,5000,42400,100,1,18305586,10928,8.44,0.71,12,1.23,7077.00,83885.00,71000,20240723,-15.92,44800,20231114,33.26,71000,-15.92,20240723,45100,32.37,20240117,71000,-15.92,20240723,45100,32.37,20240117,1.38,N,267270,5000,942 억,,2842999,N,N,6,N,00,N +20241120,151053,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,59700,800,2,1.36,12774240000,216785,50.58,57800,60200,57400,76500,41300,58900,58925.85,15.53,0,11507,63100,61000,59800,57700,56500,60400,57100,942,17600,5000,42400,100,1,18305586,10928,8.44,0.71,12,1.18,7077.00,83885.00,71000,20240723,-15.92,44800,20231114,33.26,71000,-15.92,20240723,45100,32.37,20240117,71000,-15.92,20240723,45100,32.37,20240117,1.38,N,267270,5000,942 억,,2842999,N,N,1,N,00,N +20241120,141055,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,60100,1200,2,2.04,11126420800,189239,44.15,57800,60200,57400,76500,41300,58900,58795.59,15.53,0,12710,63100,61000,59800,57700,56500,60400,57100,942,17600,5000,42400,100,1,18305586,11002,8.49,0.72,12,1.03,7077.00,83885.00,71000,20240723,-15.35,44800,20231114,34.15,71000,-15.35,20240723,45100,33.26,20240117,71000,-15.35,20240723,45100,33.26,20240117,1.38,N,267270,5000,942 억,,2842999,N,N,1,N,00,N +20241120,131057,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,59600,700,2,1.19,9873291600,168290,39.27,57800,59900,57400,76500,41300,58900,58668.30,15.53,0,6228,63100,61000,59800,57700,56500,60400,57100,942,17600,5000,42400,100,1,18305586,10910,8.42,0.71,12,0.92,7077.00,83885.00,71000,20240723,-16.06,44800,20231114,33.04,71000,-16.06,20240723,45100,32.15,20240117,71000,-16.06,20240723,45100,32.15,20240117,1.38,N,267270,5000,942 억,,2842999,N,N,1,N,00,N +20241120,121054,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,59200,300,2,0.51,8782697000,149986,35.00,57800,59900,57400,76500,41300,58900,58556.75,15.53,0,7817,63100,61000,59800,57700,56500,60400,57100,942,17600,5000,42400,100,1,18305586,10837,8.37,0.71,12,0.82,7077.00,83885.00,71000,20240723,-16.62,44800,20231114,32.14,71000,-16.62,20240723,45100,31.26,20240117,71000,-16.62,20240723,45100,31.26,20240117,1.38,N,267270,5000,942 억,,2842999,N,N,1,N,00,N +20241120,111058,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,59300,400,2,0.68,8187618900,139927,32.65,57800,59900,57400,76500,41300,58900,58513.46,15.53,0,8584,63100,61000,59800,57700,56500,60400,57100,942,17600,5000,42400,100,1,18305586,10855,8.38,0.71,12,0.76,7077.00,83885.00,71000,20240723,-16.48,44800,20231114,32.37,71000,-16.48,20240723,45100,31.49,20240117,71000,-16.48,20240723,45100,31.49,20240117,1.38,N,267270,5000,942 억,,2842999,N,N,1,N,00,N +20241120,101056,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,59500,600,2,1.02,6145599200,105530,24.62,57800,59500,57400,76500,41300,58900,58235.48,15.53,0,15892,63100,61000,59800,57700,56500,60400,57100,942,17600,5000,42400,100,1,18305586,10892,8.41,0.71,12,0.58,7077.00,83885.00,71000,20240723,-16.20,44800,20231114,32.81,71000,-16.20,20240723,45100,31.93,20240117,71000,-16.20,20240723,45100,31.93,20240117,1.38,N,267270,5000,942 억,,2842999,N,N,1,N,00,N +20241120,091055,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,58400,-500,5,-0.85,1862931500,32104,7.49,57800,58600,57400,76500,41300,58900,58027.64,15.53,0,8005,63100,61000,59800,57700,56500,60400,57100,942,17600,5000,42400,100,1,18305586,10690,8.25,0.70,12,0.18,7077.00,83885.00,71000,20240723,-17.75,44800,20231114,30.36,71000,-17.75,20240723,45100,29.49,20240117,71000,-17.75,20240723,45100,29.49,20240117,1.38,N,267270,5000,942 억,,2842999,N,N,1,N,00,N 20241119,160955,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,58900,-3600,5,-5.76,25001947000,420427,131.12,61200,61900,58600,81200,43800,62500,59467.49,15.90,0,-59338,66500,64500,63100,61100,59700,63800,60400,942,18700,5000,45000,100,1,18305586,10782,8.32,0.70,12,2.30,7077.00,83885.00,71000,20240723,-17.04,44800,20231114,31.47,71000,-17.04,20240723,45100,30.60,20240117,71000,-17.04,20240723,45100,30.60,20240117,1.40,N,267270,5000,942 억,,2910845,N,N,1,N,00,N 20241119,151011,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,59300,-3200,5,-5.12,23461475900,394315,122.98,61200,61900,58600,81200,43800,62500,59498.48,15.90,0,-50505,66500,64500,63100,61100,59700,63800,60400,942,18700,5000,45000,100,1,18305586,10855,8.38,0.71,12,2.15,7077.00,83885.00,71000,20240723,-16.48,44800,20231114,32.37,71000,-16.48,20240723,45100,31.49,20240117,71000,-16.48,20240723,45100,31.49,20240117,1.40,N,267270,5000,942 억,,2910845,N,N,69,N,00,N 20241119,141011,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,59100,-3400,5,-5.44,20863271800,350335,109.26,61200,61900,58600,81200,43800,62500,59551.41,15.90,0,-38976,66500,64500,63100,61100,59700,63800,60400,942,18700,5000,45000,100,1,18305586,10819,8.35,0.70,12,1.91,7077.00,83885.00,71000,20240723,-16.76,44800,20231114,31.92,71000,-16.76,20240723,45100,31.04,20240117,71000,-16.76,20240723,45100,31.04,20240117,1.40,N,267270,5000,942 억,,2910845,N,N,69,N,00,N diff --git a/267290/price/prices-20241101.csv b/267290/price/prices-20241101.csv index fd81d0e7303a..8c664ec67fc9 100644 --- a/267290/price/prices-20241101.csv +++ b/267290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161040,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18580,-20,5,-0.11,72849550,3918,180.47,18590,18700,18530,24150,13020,18600,18593.56,5.70,0,-179,18700,18650,18550,18500,18400,18675,18525,147,5550,2500,14130,10,1,5895406,1095,3.58,0.26,12,0.07,5192.00,71357.00,24600,20240604,-24.47,17810,20241114,4.32,24600,-24.47,20240604,17810,4.32,20241114,24600,-24.47,20240604,17810,4.32,20241114,0.71,N,267290,2500,147 억,,335908,N,N,0,N,00,N +20241120,151053,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18650,50,2,0.27,69746080,3751,172.78,18590,18700,18530,24150,13020,18600,18594.00,5.70,0,-123,18700,18650,18550,18500,18400,18675,18525,147,5550,2500,14130,10,1,5895406,1099,3.59,0.26,12,0.06,5192.00,71357.00,24600,20240604,-24.19,17810,20241114,4.72,24600,-24.19,20240604,17810,4.72,20241114,24600,-24.19,20240604,17810,4.72,20241114,0.71,N,267290,2500,147 억,,335908,N,N,0,N,00,N +20241120,141056,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18590,-10,5,-0.05,68720240,3696,170.24,18590,18700,18530,24150,13020,18600,18593.14,5.70,0,-76,18700,18650,18550,18500,18400,18675,18525,147,5550,2500,14130,10,1,5895406,1096,3.58,0.26,12,0.06,5192.00,71357.00,24600,20240604,-24.43,17810,20241114,4.38,24600,-24.43,20240604,17810,4.38,20241114,24600,-24.43,20240604,17810,4.38,20241114,0.71,N,267290,2500,147 억,,335908,N,N,0,N,00,N +20241120,131057,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18670,70,2,0.38,68701650,3695,170.20,18590,18700,18530,24150,13020,18600,18593.14,5.70,0,-76,18700,18650,18550,18500,18400,18675,18525,147,5550,2500,14130,10,1,5895406,1101,3.60,0.26,12,0.06,5192.00,71357.00,24600,20240604,-24.11,17810,20241114,4.83,24600,-24.11,20240604,17810,4.83,20241114,24600,-24.11,20240604,17810,4.83,20241114,0.71,N,267290,2500,147 억,,335908,N,N,0,N,00,N +20241120,121055,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18690,90,2,0.48,67492020,3630,167.20,18590,18700,18530,24150,13020,18600,18592.84,5.70,0,-76,18700,18650,18550,18500,18400,18675,18525,147,5550,2500,14130,10,1,5895406,1102,3.60,0.26,12,0.06,5192.00,71357.00,24600,20240604,-24.02,17810,20241114,4.94,24600,-24.02,20240604,17810,4.94,20241114,24600,-24.02,20240604,17810,4.94,20241114,0.71,N,267290,2500,147 억,,335908,N,N,0,N,00,N +20241120,111058,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18630,30,2,0.16,51255310,2759,127.08,18590,18640,18530,24150,13020,18600,18577.50,5.70,0,-122,18700,18650,18550,18500,18400,18675,18525,147,5550,2500,14130,10,1,5895406,1098,3.59,0.26,12,0.05,5192.00,71357.00,24600,20240604,-24.27,17810,20241114,4.60,24600,-24.27,20240604,17810,4.60,20241114,24600,-24.27,20240604,17810,4.60,20241114,0.71,N,267290,2500,147 억,,335908,N,N,0,N,00,N +20241120,101056,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18620,20,2,0.11,16616240,895,41.23,18590,18620,18530,24150,13020,18600,18565.63,5.70,0,-74,18700,18650,18550,18500,18400,18675,18525,147,5550,2500,14130,10,1,5895406,1098,3.59,0.26,12,0.02,5192.00,71357.00,24600,20240604,-24.31,17810,20241114,4.55,24600,-24.31,20240604,17810,4.55,20241114,24600,-24.31,20240604,17810,4.55,20241114,0.71,N,267290,2500,147 억,,335908,N,N,0,N,00,N +20241120,091056,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18590,-10,5,-0.05,1576680,85,3.92,18590,18590,18530,24150,13020,18600,18549.18,5.70,0,-10,18700,18650,18550,18500,18400,18675,18525,147,5550,2500,14130,10,1,5895406,1096,3.58,0.26,12,0.00,5192.00,71357.00,24600,20240604,-24.43,17810,20241114,4.38,24600,-24.43,20240604,17810,4.38,20241114,24600,-24.43,20240604,17810,4.38,20241114,0.71,N,267290,2500,147 억,,335908,N,N,0,N,00,N 20241119,160955,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18600,210,2,1.14,40248290,2171,56.21,18460,18600,18450,23900,12880,18390,18539.06,5.71,0,-515,18590,18490,18440,18340,18290,18465,18315,147,5510,2500,13970,10,1,5895406,1097,3.58,0.26,12,0.04,5192.00,71357.00,24600,20240604,-24.39,17810,20241114,4.44,24600,-24.39,20240604,17810,4.44,20241114,24600,-24.39,20240604,17810,4.44,20241114,0.71,N,267290,2500,147 억,,336424,N,N,0,N,00,N 20241119,151012,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18530,140,2,0.76,39058120,2107,54.56,18460,18560,18450,23900,12880,18390,18537.31,5.71,0,-529,18590,18490,18440,18340,18290,18465,18315,147,5510,2500,13970,10,1,5895406,1092,3.57,0.26,12,0.04,5192.00,71357.00,24600,20240604,-24.67,17810,20241114,4.04,24600,-24.67,20240604,17810,4.04,20241114,24600,-24.67,20240604,17810,4.04,20241114,0.71,N,267290,2500,147 억,,336424,N,N,0,N,00,N 20241119,141011,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18540,150,2,0.82,20658930,1115,28.87,18460,18560,18450,23900,12880,18390,18528.19,5.71,0,-211,18590,18490,18440,18340,18290,18465,18315,147,5510,2500,13970,10,1,5895406,1093,3.57,0.26,12,0.02,5192.00,71357.00,24600,20240604,-24.63,17810,20241114,4.10,24600,-24.63,20240604,17810,4.10,20241114,24600,-24.63,20240604,17810,4.10,20241114,0.71,N,267290,2500,147 억,,336424,N,N,0,N,00,N diff --git a/267320/price/prices-20241101.csv b/267320/price/prices-20241101.csv index 77e8e87398e8..6a8f206fe0a1 100644 --- a/267320/price/prices-20241101.csv +++ b/267320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,0,3,0.00,252702795,122908,111.73,2035,2120,2025,2650,1430,2040,2056.03,0.46,0,-35973,2090,2065,2035,2010,1980,2077,2022,44,610,100,1460,5,1,43664104,891,10.36,1.16,12,0.28,197.00,1760.00,3820,20231215,-46.60,1910,20241115,6.81,3465,-41.13,20240402,1910,6.81,20241115,3820,-46.60,20231215,1910,6.81,20241115,0.50,N,267320,100,43 억,,200632,N,N,56,N,00,N +20241120,151053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,0,3,0.00,247818350,120510,109.55,2035,2120,2025,2650,1430,2040,2056.41,0.46,0,-35574,2090,2065,2035,2010,1980,2077,2022,44,610,100,1460,5,1,43664104,891,10.36,1.16,12,0.28,197.00,1760.00,3820,20231215,-46.60,1910,20241115,6.81,3465,-41.13,20240402,1910,6.81,20241115,3820,-46.60,20231215,1910,6.81,20241115,0.50,N,267320,100,43 억,,200632,N,N,98,N,00,N +20241120,141056,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,-5,5,-0.25,233241980,113337,103.03,2035,2120,2025,2650,1430,2040,2057.95,0.46,0,-34284,2090,2065,2035,2010,1980,2077,2022,44,610,100,1460,5,1,43664104,889,10.33,1.16,12,0.26,197.00,1760.00,3820,20231215,-46.73,1910,20241115,6.54,3465,-41.27,20240402,1910,6.54,20241115,3820,-46.73,20231215,1910,6.54,20241115,0.50,N,267320,100,43 억,,200632,N,N,98,N,00,N +20241120,131058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,0,3,0.00,215345795,104529,95.03,2035,2120,2025,2650,1430,2040,2060.15,0.46,0,-32181,2090,2065,2035,2010,1980,2077,2022,44,610,100,1460,5,1,43664104,891,10.36,1.16,12,0.24,197.00,1760.00,3820,20231215,-46.60,1910,20241115,6.81,3465,-41.13,20240402,1910,6.81,20241115,3820,-46.60,20231215,1910,6.81,20241115,0.50,N,267320,100,43 억,,200632,N,N,98,N,00,N +20241120,121055,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2050,10,2,0.49,208163980,101012,91.83,2035,2120,2025,2650,1430,2040,2060.78,0.46,0,-30439,2090,2065,2035,2010,1980,2077,2022,44,610,100,1460,5,1,43664104,895,10.41,1.16,12,0.23,197.00,1760.00,3820,20231215,-46.34,1910,20241115,7.33,3465,-40.84,20240402,1910,7.33,20241115,3820,-46.34,20231215,1910,7.33,20241115,0.50,N,267320,100,43 억,,200632,N,N,98,N,00,N +20241120,111058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,-5,5,-0.25,190227395,92203,83.82,2035,2120,2025,2650,1430,2040,2063.14,0.46,0,-29988,2090,2065,2035,2010,1980,2077,2022,44,610,100,1460,5,1,43664104,889,10.33,1.16,12,0.21,197.00,1760.00,3820,20231215,-46.73,1910,20241115,6.54,3465,-41.27,20240402,1910,6.54,20241115,3820,-46.73,20231215,1910,6.54,20241115,0.50,N,267320,100,43 억,,200632,N,N,98,N,00,N +20241120,101056,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,20,2,0.98,163868005,79342,72.13,2035,2120,2025,2650,1430,2040,2065.34,0.46,0,-23690,2090,2065,2035,2010,1980,2077,2022,44,610,100,1460,5,1,43664104,899,10.46,1.17,12,0.18,197.00,1760.00,3820,20231215,-46.07,1910,20241115,7.85,3465,-40.55,20240402,1910,7.85,20241115,3820,-46.07,20231215,1910,7.85,20241115,0.50,N,267320,100,43 억,,200632,N,N,98,N,00,N +20241120,091056,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,20,2,0.98,50497725,24686,22.44,2035,2120,2025,2650,1430,2040,2045.60,0.46,0,-8793,2090,2065,2035,2010,1980,2077,2022,44,610,100,1460,5,1,43664104,899,10.46,1.17,12,0.06,197.00,1760.00,3820,20231215,-46.07,1910,20241115,7.85,3465,-40.55,20240402,1910,7.85,20241115,3820,-46.07,20231215,1910,7.85,20241115,0.50,N,267320,100,43 억,,200632,N,N,98,N,00,N 20241119,160955,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,5,2,0.25,221610510,109253,101.32,2015,2060,2005,2645,1425,2035,2028.42,0.51,0,-22510,2101,2068,2027,1994,1953,2084,2010,44,610,100,1460,5,1,43664104,891,10.36,1.16,12,0.25,197.00,1760.00,3820,20231215,-46.60,1910,20241115,6.81,3465,-41.13,20240402,1910,6.81,20241115,3820,-46.60,20231215,1910,6.81,20241115,0.53,N,267320,100,43 억,,223144,N,N,98,N,00,N 20241119,151012,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2030,-5,5,-0.25,213065040,105047,97.42,2015,2060,2005,2645,1425,2035,2028.28,0.51,0,-21683,2101,2068,2027,1994,1953,2084,2010,44,610,100,1460,5,1,43664104,886,10.30,1.15,12,0.24,197.00,1760.00,3820,20231215,-46.86,1910,20241115,6.28,3465,-41.41,20240402,1910,6.28,20241115,3820,-46.86,20231215,1910,6.28,20241115,0.53,N,267320,100,43 억,,223144,N,N,136,N,00,N 20241119,141011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2025,-10,5,-0.49,148280125,72908,67.62,2015,2060,2015,2645,1425,2035,2033.80,0.51,0,-11448,2101,2068,2027,1994,1953,2084,2010,44,610,100,1460,5,1,43664104,884,10.28,1.15,12,0.17,197.00,1760.00,3820,20231215,-46.99,1910,20241115,6.02,3465,-41.56,20240402,1910,6.02,20241115,3820,-46.99,20231215,1910,6.02,20241115,0.53,N,267320,100,43 억,,223144,N,N,136,N,00,N diff --git a/267790/price/prices-20241101.csv b/267790/price/prices-20241101.csv index 5c03223cc3bf..09fe17e95f69 100644 --- a/267790/price/prices-20241101.csv +++ b/267790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161040,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4685,-30,5,-0.64,24379200,5217,77.40,4725,4725,4660,6120,3305,4715,4673.03,0.24,0,50,4861,4787,4721,4647,4581,4825,4685,39,1405,500,3300,5,1,7888500,370,6.14,1.09,12,0.07,763.00,4295.00,8150,20240124,-42.52,4155,20241114,12.76,8150,-42.52,20240124,4155,12.76,20241114,8150,-42.52,20240124,4155,12.76,20241114,0.01,N,267790,500,39 억,,18547,N,N,0,N,00,N +20241120,151054,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4690,-25,5,-0.53,21806950,4668,69.26,4725,4725,4660,6120,3305,4715,4671.58,0.24,0,125,4861,4787,4721,4647,4581,4825,4685,39,1405,500,3300,5,1,7888500,370,6.15,1.09,12,0.06,763.00,4295.00,8150,20240124,-42.45,4155,20241114,12.88,8150,-42.45,20240124,4155,12.88,20241114,8150,-42.45,20240124,4155,12.88,20241114,0.01,N,267790,500,39 억,,18547,N,N,0,N,00,N +20241120,141056,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4695,-20,5,-0.42,17067070,3652,54.18,4725,4725,4665,6120,3305,4715,4673.35,0.24,0,126,4861,4787,4721,4647,4581,4825,4685,39,1405,500,3300,5,1,7888500,370,6.15,1.09,12,0.05,763.00,4295.00,8150,20240124,-42.39,4155,20241114,13.00,8150,-42.39,20240124,4155,13.00,20241114,8150,-42.39,20240124,4155,13.00,20241114,0.01,N,267790,500,39 억,,18547,N,N,0,N,00,N +20241120,131058,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4690,-25,5,-0.53,13690355,2930,43.47,4725,4725,4665,6120,3305,4715,4672.48,0.24,0,-10,4861,4787,4721,4647,4581,4825,4685,39,1405,500,3300,5,1,7888500,370,6.15,1.09,12,0.04,763.00,4295.00,8150,20240124,-42.45,4155,20241114,12.88,8150,-42.45,20240124,4155,12.88,20241114,8150,-42.45,20240124,4155,12.88,20241114,0.01,N,267790,500,39 억,,18547,N,N,0,N,00,N +20241120,121055,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4670,-45,5,-0.95,12898845,2761,40.96,4725,4725,4665,6120,3305,4715,4671.80,0.24,0,-10,4861,4787,4721,4647,4581,4825,4685,39,1405,500,3300,5,1,7888500,368,6.12,1.09,12,0.04,763.00,4295.00,8150,20240124,-42.70,4155,20241114,12.39,8150,-42.70,20240124,4155,12.39,20241114,8150,-42.70,20240124,4155,12.39,20241114,0.01,N,267790,500,39 억,,18547,N,N,0,N,00,N +20241120,111059,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4670,-45,5,-0.95,12333775,2640,39.17,4725,4725,4665,6120,3305,4715,4671.88,0.24,0,-10,4861,4787,4721,4647,4581,4825,4685,39,1405,500,3300,5,1,7888500,368,6.12,1.09,12,0.03,763.00,4295.00,8150,20240124,-42.70,4155,20241114,12.39,8150,-42.70,20240124,4155,12.39,20241114,8150,-42.70,20240124,4155,12.39,20241114,0.01,N,267790,500,39 억,,18547,N,N,0,N,00,N +20241120,101057,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4700,-15,5,-0.32,11180285,2393,35.50,4725,4725,4665,6120,3305,4715,4672.08,0.24,0,-10,4861,4787,4721,4647,4581,4825,4685,39,1405,500,3300,5,1,7888500,371,6.16,1.09,12,0.03,763.00,4295.00,8150,20240124,-42.33,4155,20241114,13.12,8150,-42.33,20240124,4155,13.12,20241114,8150,-42.33,20240124,4155,13.12,20241114,0.01,N,267790,500,39 억,,18547,N,N,0,N,00,N +20241120,091056,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4725,10,2,0.21,28350,6,0.09,4725,4725,4725,6120,3305,4715,4725.00,0.24,0,0,4861,4787,4721,4647,4581,4825,4685,39,1405,500,3300,5,1,7888500,373,6.19,1.10,12,0.00,763.00,4295.00,8150,20240124,-42.02,4155,20241114,13.72,8150,-42.02,20240124,4155,13.72,20241114,8150,-42.02,20240124,4155,13.72,20241114,0.01,N,267790,500,39 억,,18547,N,N,0,N,00,N 20241119,160956,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4715,15,2,0.32,31573435,6740,43.81,4700,4795,4655,6110,3290,4700,4684.49,0.24,0,-72,5143,4921,4743,4521,4343,4832,4432,39,1410,500,3290,5,1,7888500,372,6.18,1.10,12,0.09,763.00,4295.00,8150,20240124,-42.15,4155,20241114,13.48,8150,-42.15,20240124,4155,13.48,20241114,8150,-42.15,20240124,4155,13.48,20241114,0.02,N,267790,500,39 억,,18723,N,N,0,N,00,N 20241119,151012,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4660,-40,5,-0.85,30047270,6414,41.69,4700,4795,4655,6110,3290,4700,4684.64,0.24,0,-47,5143,4921,4743,4521,4343,4832,4432,39,1410,500,3290,5,1,7888500,368,6.11,1.08,12,0.08,763.00,4295.00,8150,20240124,-42.82,4155,20241114,12.15,8150,-42.82,20240124,4155,12.15,20241114,8150,-42.82,20240124,4155,12.15,20241114,0.02,N,267790,500,39 억,,18723,N,N,0,N,00,N 20241119,141012,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4670,-30,5,-0.64,21402725,4560,29.64,4700,4795,4655,6110,3290,4700,4693.58,0.24,0,-311,5143,4921,4743,4521,4343,4832,4432,39,1410,500,3290,5,1,7888500,368,6.12,1.09,12,0.06,763.00,4295.00,8150,20240124,-42.70,4155,20241114,12.39,8150,-42.70,20240124,4155,12.39,20241114,8150,-42.70,20240124,4155,12.39,20241114,0.02,N,267790,500,39 억,,18723,N,N,0,N,00,N diff --git a/267850/price/prices-20241101.csv b/267850/price/prices-20241101.csv index 63e026f45be3..68951b30c9ca 100644 --- a/267850/price/prices-20241101.csv +++ b/267850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161040,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18390,310,2,1.71,605094030,33057,274.58,18110,18560,18010,23500,12660,18080,18304.56,0.51,0,10696,18493,18286,18073,17866,17653,18390,17970,56,5420,500,11200,10,1,11100000,2041,18.63,1.24,12,0.30,987.00,14847.00,26400,20240213,-30.34,12830,20240805,43.34,26400,-30.34,20240213,12830,43.34,20240805,26400,-30.34,20240213,12830,43.34,20240805,2.10,N,267850,500,55 억,,56479,N,N,1,N,00,N +20241120,151054,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18320,240,2,1.33,589044770,32184,267.33,18110,18560,18010,23500,12660,18080,18302.41,0.51,0,10630,18493,18286,18073,17866,17653,18390,17970,56,5420,500,11200,10,1,11100000,2034,18.56,1.23,12,0.29,987.00,14847.00,26400,20240213,-30.61,12830,20240805,42.79,26400,-30.61,20240213,12830,42.79,20240805,26400,-30.61,20240213,12830,42.79,20240805,2.10,N,267850,500,55 억,,56479,N,N,0,N,00,N +20241120,141057,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18360,280,2,1.55,507875370,27753,230.53,18110,18560,18010,23500,12660,18080,18299.84,0.51,0,9962,18493,18286,18073,17866,17653,18390,17970,56,5420,500,11200,10,1,11100000,2038,18.60,1.24,12,0.25,987.00,14847.00,26400,20240213,-30.45,12830,20240805,43.10,26400,-30.45,20240213,12830,43.10,20240805,26400,-30.45,20240213,12830,43.10,20240805,2.10,N,267850,500,55 억,,56479,N,N,0,N,00,N +20241120,131058,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18320,240,2,1.33,455929740,24919,206.99,18110,18560,18010,23500,12660,18080,18296.47,0.51,0,9759,18493,18286,18073,17866,17653,18390,17970,56,5420,500,11200,10,1,11100000,2034,18.56,1.23,12,0.22,987.00,14847.00,26400,20240213,-30.61,12830,20240805,42.79,26400,-30.61,20240213,12830,42.79,20240805,26400,-30.61,20240213,12830,42.79,20240805,2.10,N,267850,500,55 억,,56479,N,N,0,N,00,N +20241120,121055,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18510,430,2,2.38,409405530,22392,186.00,18110,18560,18010,23500,12660,18080,18283.56,0.51,0,9943,18493,18286,18073,17866,17653,18390,17970,56,5420,500,11200,10,1,11100000,2055,18.75,1.25,12,0.20,987.00,14847.00,26400,20240213,-29.89,12830,20240805,44.27,26400,-29.89,20240213,12830,44.27,20240805,26400,-29.89,20240213,12830,44.27,20240805,2.10,N,267850,500,55 억,,56479,N,N,0,N,00,N +20241120,111059,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18230,150,2,0.83,223473560,12301,102.18,18110,18320,18010,23500,12660,18080,18167.11,0.51,0,1549,18493,18286,18073,17866,17653,18390,17970,56,5420,500,11200,10,1,11100000,2024,18.47,1.23,12,0.11,987.00,14847.00,26400,20240213,-30.95,12830,20240805,42.09,26400,-30.95,20240213,12830,42.09,20240805,26400,-30.95,20240213,12830,42.09,20240805,2.10,N,267850,500,55 억,,56479,N,N,0,N,00,N +20241120,101057,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18210,130,2,0.72,167846860,9257,76.89,18110,18290,18010,23500,12660,18080,18131.89,0.51,0,806,18493,18286,18073,17866,17653,18390,17970,56,5420,500,11200,10,1,11100000,2021,18.45,1.23,12,0.08,987.00,14847.00,26400,20240213,-31.02,12830,20240805,41.93,26400,-31.02,20240213,12830,41.93,20240805,26400,-31.02,20240213,12830,41.93,20240805,2.10,N,267850,500,55 억,,56479,N,N,0,N,00,N +20241120,091057,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18060,-20,5,-0.11,24552090,1355,11.26,18110,18230,18060,23500,12660,18080,18119.62,0.51,0,-452,18493,18286,18073,17866,17653,18390,17970,56,5420,500,11200,10,1,11100000,2005,18.30,1.22,12,0.01,987.00,14847.00,26400,20240213,-31.59,12830,20240805,40.76,26400,-31.59,20240213,12830,40.76,20240805,26400,-31.59,20240213,12830,40.76,20240805,2.10,N,267850,500,55 억,,56479,N,N,0,N,00,N 20241119,160956,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18080,230,2,1.29,212210170,11733,56.78,18010,18280,17860,23200,12500,17850,18086.61,0.52,0,-1435,18470,18160,17880,17570,17290,18315,17725,56,5350,500,11060,10,1,11100000,2007,18.32,1.22,12,0.11,987.00,14847.00,26400,20240213,-31.52,12830,20240805,40.92,26400,-31.52,20240213,12830,40.92,20240805,26400,-31.52,20240213,12830,40.92,20240805,2.10,N,267850,500,55 억,,57883,N,N,0,N,00,N 20241119,151012,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18030,180,2,1.01,195061500,10784,52.18,18010,18280,17860,23200,12500,17850,18088.05,0.52,0,-1287,18470,18160,17880,17570,17290,18315,17725,56,5350,500,11060,10,1,11100000,2001,18.27,1.21,12,0.10,987.00,14847.00,26400,20240213,-31.70,12830,20240805,40.53,26400,-31.70,20240213,12830,40.53,20240805,26400,-31.70,20240213,12830,40.53,20240805,2.10,N,267850,500,55 억,,57883,N,N,0,N,00,N 20241119,141012,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17910,60,2,0.34,188268900,10406,50.36,18010,18280,17860,23200,12500,17850,18092.34,0.52,0,-1170,18470,18160,17880,17570,17290,18315,17725,56,5350,500,11060,10,1,11100000,1988,18.15,1.21,12,0.09,987.00,14847.00,26400,20240213,-32.16,12830,20240805,39.59,26400,-32.16,20240213,12830,39.59,20240805,26400,-32.16,20240213,12830,39.59,20240805,2.10,N,267850,500,55 억,,57883,N,N,0,N,00,N diff --git a/267980/price/prices-20241101.csv b/267980/price/prices-20241101.csv index c4dafc6a00a6..79f66389537f 100644 --- a/267980/price/prices-20241101.csv +++ b/267980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161041,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37150,50,2,0.13,136295000,3666,88.12,37100,37450,36900,48200,26000,37100,37178.22,12.67,0,219,37733,37416,37233,36916,36733,37325,36825,39,11100,500,28190,50,1,7843638,2914,5.30,0.50,12,0.05,7013.00,74468.00,47900,20240517,-22.44,36000,20241113,3.19,47900,-22.44,20240517,36000,3.19,20241113,47900,-22.44,20240517,36000,3.19,20241113,0.19,N,267980,500,39 억,,994101,N,N,48,N,00,N +20241120,151054,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37100,0,3,0.00,120285050,3235,77.76,37100,37450,36900,48200,26000,37100,37182.40,12.67,0,107,37733,37416,37233,36916,36733,37325,36825,39,11100,500,28190,50,1,7843638,2910,5.29,0.50,12,0.04,7013.00,74468.00,47900,20240517,-22.55,36000,20241113,3.06,47900,-22.55,20240517,36000,3.06,20241113,47900,-22.55,20240517,36000,3.06,20241113,0.19,N,267980,500,39 억,,994101,N,N,0,N,00,N +20241120,141057,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37150,50,2,0.13,110587000,2974,71.49,37100,37450,36900,48200,26000,37100,37184.60,12.67,0,58,37733,37416,37233,36916,36733,37325,36825,39,11100,500,28190,50,1,7843638,2914,5.30,0.50,12,0.04,7013.00,74468.00,47900,20240517,-22.44,36000,20241113,3.19,47900,-22.44,20240517,36000,3.19,20241113,47900,-22.44,20240517,36000,3.19,20241113,0.19,N,267980,500,39 억,,994101,N,N,0,N,00,N +20241120,131059,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37300,200,2,0.54,105975900,2850,68.51,37100,37450,36900,48200,26000,37100,37184.53,12.67,0,92,37733,37416,37233,36916,36733,37325,36825,39,11100,500,28190,50,1,7843638,2926,5.32,0.50,12,0.04,7013.00,74468.00,47900,20240517,-22.13,36000,20241113,3.61,47900,-22.13,20240517,36000,3.61,20241113,47900,-22.13,20240517,36000,3.61,20241113,0.19,N,267980,500,39 억,,994101,N,N,0,N,00,N +20241120,121056,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37300,200,2,0.54,88539700,2382,57.26,37100,37450,36900,48200,26000,37100,37170.32,12.67,0,280,37733,37416,37233,36916,36733,37325,36825,39,11100,500,28190,50,1,7843638,2926,5.32,0.50,12,0.03,7013.00,74468.00,47900,20240517,-22.13,36000,20241113,3.61,47900,-22.13,20240517,36000,3.61,20241113,47900,-22.13,20240517,36000,3.61,20241113,0.19,N,267980,500,39 억,,994101,N,N,0,N,00,N +20241120,111059,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37350,250,2,0.67,72723000,1957,47.04,37100,37450,36900,48200,26000,37100,37160.45,12.67,0,254,37733,37416,37233,36916,36733,37325,36825,39,11100,500,28190,50,1,7843638,2930,5.33,0.50,12,0.02,7013.00,74468.00,47900,20240517,-22.03,36000,20241113,3.75,47900,-22.03,20240517,36000,3.75,20241113,47900,-22.03,20240517,36000,3.75,20241113,0.19,N,267980,500,39 억,,994101,N,N,0,N,00,N +20241120,101057,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37400,300,2,0.81,63083250,1699,40.84,37100,37450,36900,48200,26000,37100,37129.64,12.67,0,279,37733,37416,37233,36916,36733,37325,36825,39,11100,500,28190,50,1,7843638,2934,5.33,0.50,12,0.02,7013.00,74468.00,47900,20240517,-21.92,36000,20241113,3.89,47900,-21.92,20240517,36000,3.89,20241113,47900,-21.92,20240517,36000,3.89,20241113,0.19,N,267980,500,39 억,,994101,N,N,0,N,00,N +20241120,091057,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,36950,-150,5,-0.40,8834800,239,5.75,37100,37100,36900,48200,26000,37100,36965.69,12.67,0,-50,37733,37416,37233,36916,36733,37325,36825,39,11100,500,28190,50,1,7843638,2898,5.27,0.50,12,0.00,7013.00,74468.00,47900,20240517,-22.86,36000,20241113,2.64,47900,-22.86,20240517,36000,2.64,20241113,47900,-22.86,20240517,36000,2.64,20241113,0.19,N,267980,500,39 억,,994101,N,N,0,N,00,N 20241119,160956,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37100,-100,5,-0.27,154775500,4158,75.14,37200,37550,37050,48350,26050,37200,37223.72,12.68,0,-490,37866,37532,37166,36832,36466,37700,37000,39,11150,500,28270,50,1,7843638,2910,5.29,0.50,12,0.05,7013.00,74468.00,47900,20240517,-22.55,36000,20241113,3.06,47900,-22.55,20240517,36000,3.06,20241113,47900,-22.55,20240517,36000,3.06,20241113,0.19,N,267980,500,39 억,,994646,N,N,21,N,00,N 20241119,151013,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37200,0,3,0.00,146971950,3948,71.34,37200,37550,37050,48350,26050,37200,37226.94,12.68,0,-428,37866,37532,37166,36832,36466,37700,37000,39,11150,500,28270,50,1,7843638,2918,5.30,0.50,12,0.05,7013.00,74468.00,47900,20240517,-22.34,36000,20241113,3.33,47900,-22.34,20240517,36000,3.33,20241113,47900,-22.34,20240517,36000,3.33,20241113,0.19,N,267980,500,39 억,,994646,N,N,21,N,00,N 20241119,141012,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37150,-50,5,-0.13,120323100,3231,58.38,37200,37550,37050,48350,26050,37200,37240.20,12.68,0,-320,37866,37532,37166,36832,36466,37700,37000,39,11150,500,28270,50,1,7843638,2914,5.30,0.50,12,0.04,7013.00,74468.00,47900,20240517,-22.44,36000,20241113,3.19,47900,-22.44,20240517,36000,3.19,20241113,47900,-22.44,20240517,36000,3.19,20241113,0.19,N,267980,500,39 억,,994646,N,N,21,N,00,N diff --git a/268280/price/prices-20241101.csv b/268280/price/prices-20241101.csv index 63c17d42bddf..c0be8b1a55e3 100644 --- a/268280/price/prices-20241101.csv +++ b/268280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161041,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133900,500,2,0.37,19368400,145,64.73,133400,133900,132300,173400,93400,133400,133575.17,0.46,0,-4,136600,135000,134200,132600,131800,134600,132200,26,40000,500,96040,100,1,5000000,6695,36.38,1.74,12,0.00,3681.00,76813.00,165200,20240523,-18.95,128200,20240909,4.45,165200,-18.95,20240523,128200,4.45,20240909,165200,-18.95,20240523,128200,4.45,20240909,0.00,N,268280,500,26 억,,22919,N,N,0,N,00,N +20241120,151055,57,100.00,KOSPI,,화학,N,N,N,N, ,N,132900,-500,5,-0.37,14815800,111,49.55,133400,133800,132300,173400,93400,133400,133475.68,0.46,0,0,136600,135000,134200,132600,131800,134600,132200,26,40000,500,96040,100,1,5000000,6645,36.10,1.73,12,0.00,3681.00,76813.00,165200,20240523,-19.55,128200,20240909,3.67,165200,-19.55,20240523,128200,3.67,20240909,165200,-19.55,20240523,128200,3.67,20240909,0.00,N,268280,500,26 억,,22919,N,N,0,N,00,N +20241120,141057,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133800,400,2,0.30,4930700,37,16.52,133400,133800,133000,173400,93400,133400,133262.16,0.46,0,0,136600,135000,134200,132600,131800,134600,132200,26,40000,500,96040,100,1,5000000,6690,36.35,1.74,12,0.00,3681.00,76813.00,165200,20240523,-19.01,128200,20240909,4.37,165200,-19.01,20240523,128200,4.37,20240909,165200,-19.01,20240523,128200,4.37,20240909,0.00,N,268280,500,26 억,,22919,N,N,0,N,00,N +20241120,131059,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133400,0,3,0.00,4529800,34,15.18,133400,133400,133000,173400,93400,133400,133229.41,0.46,0,0,136600,135000,134200,132600,131800,134600,132200,26,40000,500,96040,100,1,5000000,6670,36.24,1.74,12,0.00,3681.00,76813.00,165200,20240523,-19.25,128200,20240909,4.06,165200,-19.25,20240523,128200,4.06,20240909,165200,-19.25,20240523,128200,4.06,20240909,0.00,N,268280,500,26 억,,22919,N,N,0,N,00,N +20241120,121056,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133300,-100,5,-0.07,1199800,9,4.02,133400,133400,133300,173400,93400,133400,133311.11,0.46,0,0,136600,135000,134200,132600,131800,134600,132200,26,40000,500,96040,100,1,5000000,6665,36.21,1.74,12,0.00,3681.00,76813.00,165200,20240523,-19.31,128200,20240909,3.98,165200,-19.31,20240523,128200,3.98,20240909,165200,-19.31,20240523,128200,3.98,20240909,0.00,N,268280,500,26 억,,22919,N,N,0,N,00,N +20241120,111100,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133400,0,3,0.00,133400,1,0.45,133400,133400,133400,173400,93400,133400,133400.00,0.46,0,0,136600,135000,134200,132600,131800,134600,132200,26,40000,500,96040,100,1,5000000,6670,36.24,1.74,12,0.00,3681.00,76813.00,165200,20240523,-19.25,128200,20240909,4.06,165200,-19.25,20240523,128200,4.06,20240909,165200,-19.25,20240523,128200,4.06,20240909,0.00,N,268280,500,26 억,,22919,N,N,0,N,00,N +20241120,101057,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133400,0,3,0.00,0,0,0.00,0,0,0,173400,93400,133400,0.00,0.46,0,0,136600,135000,134200,132600,131800,134600,132200,26,40000,500,96040,100,1,5000000,6670,36.24,1.74,12,0.00,3681.00,76813.00,165200,20240523,-19.25,128200,20240909,4.06,165200,-19.25,20240523,128200,4.06,20240909,165200,-19.25,20240523,128200,4.06,20240909,0.00,N,268280,500,26 억,,22919,N,N,0,N,00,N +20241120,091057,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133400,0,3,0.00,0,0,0.00,0,0,0,173400,93400,133400,0.00,0.46,0,0,136600,135000,134200,132600,131800,134600,132200,26,40000,500,96040,100,1,5000000,6670,36.24,1.74,12,0.00,3681.00,76813.00,165200,20240523,-19.25,128200,20240909,4.06,165200,-19.25,20240523,128200,4.06,20240909,165200,-19.25,20240523,128200,4.06,20240909,0.00,N,268280,500,26 억,,22919,N,N,0,N,00,N 20241119,160957,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133400,-800,5,-0.60,29919500,224,26.79,135800,135800,133400,174400,94000,134200,133569.20,0.46,0,-16,138000,136100,134200,132300,130400,135150,131350,26,40200,500,96620,100,1,5000000,6670,36.24,1.74,12,0.00,3681.00,76813.00,165200,20240523,-19.25,128200,20240909,4.06,165200,-19.25,20240523,128200,4.06,20240909,165200,-19.25,20240523,128200,4.06,20240909,0.00,N,268280,500,26 억,,22926,N,N,0,N,00,N 20241119,151013,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133500,-700,5,-0.52,8707900,65,7.78,135800,135800,133500,174400,94000,134200,133967.69,0.46,0,-4,138000,136100,134200,132300,130400,135150,131350,26,40200,500,96620,100,1,5000000,6675,36.27,1.74,12,0.00,3681.00,76813.00,165200,20240523,-19.19,128200,20240909,4.13,165200,-19.19,20240523,128200,4.13,20240909,165200,-19.19,20240523,128200,4.13,20240909,0.00,N,268280,500,26 억,,22926,N,N,0,N,00,N 20241119,141012,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133600,-600,5,-0.45,2828900,21,2.51,135800,135800,133600,174400,94000,134200,134709.52,0.46,0,-2,138000,136100,134200,132300,130400,135150,131350,26,40200,500,96620,100,1,5000000,6680,36.29,1.74,12,0.00,3681.00,76813.00,165200,20240523,-19.13,128200,20240909,4.21,165200,-19.13,20240523,128200,4.21,20240909,165200,-19.13,20240523,128200,4.21,20240909,0.00,N,268280,500,26 억,,22926,N,N,0,N,00,N diff --git a/268600/price/prices-20241101.csv b/268600/price/prices-20241101.csv index 5979fbd51b30..39b9d186571d 100644 --- a/268600/price/prices-20241101.csv +++ b/268600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161041,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231113,0.00,6680,20231113,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N +20241120,151055,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231113,0.00,6680,20231113,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N +20241120,141057,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231113,0.00,6680,20231113,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N +20241120,131059,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231113,0.00,6680,20231113,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N +20241120,121056,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231113,0.00,6680,20231113,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N +20241120,111100,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231113,0.00,6680,20231113,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N +20241120,101058,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231113,0.00,6680,20231113,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N +20241120,091058,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231113,0.00,6680,20231113,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N 20241119,160957,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231110,0.00,6680,20231110,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N 20241119,151013,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231110,0.00,6680,20231110,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N 20241119,141013,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231110,0.00,6680,20231110,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N diff --git a/269620/price/prices-20241101.csv b/269620/price/prices-20241101.csv index 9fdd8829d5b4..264078ed69d7 100644 --- a/269620/price/prices-20241101.csv +++ b/269620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161041,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231113,0.00,889,20231113,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241120,151055,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231113,0.00,889,20231113,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241120,141058,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231113,0.00,889,20231113,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241120,131059,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231113,0.00,889,20231113,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241120,121057,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231113,0.00,889,20231113,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241120,111100,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231113,0.00,889,20231113,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241120,101058,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231113,0.00,889,20231113,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241120,091058,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231113,0.00,889,20231113,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N 20241119,160957,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231110,0.00,889,20231110,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N 20241119,151014,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231110,0.00,889,20231110,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N 20241119,141013,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231110,0.00,889,20231110,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N diff --git a/270210/price/prices-20241101.csv b/270210/price/prices-20241101.csv index bdf9a9e53e45..9d5abf31f956 100644 --- a/270210/price/prices-20241101.csv +++ b/270210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161042,57,100.00,KONEX,,,N,N,N,N, ,N,15300,70,2,0.46,4985020,320,1066.67,15880,16500,15000,17510,12950,15230,15578.19,0.00,0,0,16130,15680,15440,14990,14750,15560,14870,8,2280,500,9130,10,1,1655205,253,-12.46,-14.06,12,0.02,-1228.00,-1088.00,17700,20241017,-13.56,2670,20240419,473.03,17700,-13.56,20241017,2670,473.03,20240419,17700,-13.56,20241017,2670,473.03,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241120,151055,57,100.00,KONEX,,,N,N,N,N, ,N,15300,70,2,0.46,4786120,307,1023.33,15880,16500,15000,17510,12950,15230,15589.97,0.00,0,0,16130,15680,15440,14990,14750,15560,14870,8,2280,500,9130,10,1,1655205,253,-12.46,-14.06,12,0.02,-1228.00,-1088.00,17700,20241017,-13.56,2670,20240419,473.03,17700,-13.56,20241017,2670,473.03,20240419,17700,-13.56,20241017,2670,473.03,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241120,141058,57,100.00,KONEX,,,N,N,N,N, ,N,16500,1270,2,8.34,4612750,296,986.67,15880,16500,15000,17510,12950,15230,15583.61,0.00,0,0,16130,15680,15440,14990,14750,15560,14870,8,2280,500,9130,10,1,1655205,273,-13.44,-15.17,12,0.02,-1228.00,-1088.00,17700,20241017,-6.78,2670,20240419,517.98,17700,-6.78,20241017,2670,517.98,20240419,17700,-6.78,20241017,2670,517.98,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241120,131100,57,100.00,KONEX,,,N,N,N,N, ,N,16500,1270,2,8.34,4612750,296,986.67,15880,16500,15000,17510,12950,15230,15583.61,0.00,0,0,16130,15680,15440,14990,14750,15560,14870,8,2280,500,9130,10,1,1655205,273,-13.44,-15.17,12,0.02,-1228.00,-1088.00,17700,20241017,-6.78,2670,20240419,517.98,17700,-6.78,20241017,2670,517.98,20240419,17700,-6.78,20241017,2670,517.98,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241120,121057,57,100.00,KONEX,,,N,N,N,N, ,N,16500,1270,2,8.34,4612750,296,986.67,15880,16500,15000,17510,12950,15230,15583.61,0.00,0,0,16130,15680,15440,14990,14750,15560,14870,8,2280,500,9130,10,1,1655205,273,-13.44,-15.17,12,0.02,-1228.00,-1088.00,17700,20241017,-6.78,2670,20240419,517.98,17700,-6.78,20241017,2670,517.98,20240419,17700,-6.78,20241017,2670,517.98,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241120,111101,57,100.00,KONEX,,,N,N,N,N, ,N,15150,-80,5,-0.53,4299750,277,923.33,15880,15900,15000,17510,12950,15230,15522.56,0.00,0,0,16130,15680,15440,14990,14750,15560,14870,8,2280,500,9130,10,1,1655205,251,-12.34,-13.92,12,0.02,-1228.00,-1088.00,17700,20241017,-14.41,2670,20240419,467.42,17700,-14.41,20241017,2670,467.42,20240419,17700,-14.41,20241017,2670,467.42,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241120,101058,57,100.00,KONEX,,,N,N,N,N, ,N,15500,270,2,1.77,4269100,275,916.67,15880,15900,15000,17510,12950,15230,15524.00,0.00,0,0,16130,15680,15440,14990,14750,15560,14870,8,2280,500,9130,10,1,1655205,257,-12.62,-14.25,12,0.02,-1228.00,-1088.00,17700,20241017,-12.43,2670,20240419,480.52,17700,-12.43,20241017,2670,480.52,20240419,17700,-12.43,20241017,2670,480.52,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241120,091058,57,100.00,KONEX,,,N,N,N,N, ,N,15230,0,3,0.00,0,0,0.00,0,0,0,17510,12950,15230,0.00,0.00,0,0,16130,15680,15440,14990,14750,15560,14870,8,2280,500,9130,10,1,1655205,252,-12.40,-14.00,12,0.00,-1228.00,-1088.00,17700,20241017,-13.95,2670,20240419,470.41,17700,-13.95,20241017,2670,470.41,20240419,17700,-13.95,20241017,2670,470.41,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20241119,160957,57,100.00,KONEX,,,N,N,N,N, ,N,15230,-310,5,-1.99,458000,30,15.96,15500,15890,15200,17870,13210,15540,15266.67,0.00,0,0,16820,16180,15860,15220,14900,16020,15060,8,2330,500,9320,10,1,1655205,252,-12.40,-14.00,12,0.00,-1228.00,-1088.00,17700,20241017,-13.95,2670,20240419,470.41,17700,-13.95,20241017,2670,470.41,20240419,17700,-13.95,20241017,2670,470.41,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20241119,151014,57,100.00,KONEX,,,N,N,N,N, ,N,15220,-320,5,-2.06,427540,28,14.89,15500,15890,15200,17870,13210,15540,15269.29,0.00,0,0,16820,16180,15860,15220,14900,16020,15060,8,2330,500,9320,10,1,1655205,252,-12.39,-13.99,12,0.00,-1228.00,-1088.00,17700,20241017,-14.01,2670,20240419,470.04,17700,-14.01,20241017,2670,470.04,20240419,17700,-14.01,20241017,2670,470.04,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20241119,141013,57,100.00,KONEX,,,N,N,N,N, ,N,15200,-340,5,-2.19,365990,24,12.77,15500,15500,15200,17870,13210,15540,15249.58,0.00,0,0,16820,16180,15860,15220,14900,16020,15060,8,2330,500,9320,10,1,1655205,252,-12.38,-13.97,12,0.00,-1228.00,-1088.00,17700,20241017,-14.12,2670,20240419,469.29,17700,-14.12,20241017,2670,469.29,20240419,17700,-14.12,20241017,2670,469.29,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N diff --git a/270520/price/prices-20241101.csv b/270520/price/prices-20241101.csv index 9d7426f4251b..7e7f17e7cf2c 100644 --- a/270520/price/prices-20241101.csv +++ b/270520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1402,187,2,15.39,27103752712,19175854,1162.67,1215,1520,1203,1579,851,1215,1413.44,2.13,0,638822,1295,1255,1220,1180,1145,1237,1162,159,364,100,850,1,1,158790786,2226,-35.95,3.14,12,12.08,-39.00,447.00,3790,20240314,-63.01,944,20241107,48.52,3790,-63.01,20240314,944,48.52,20241107,3790,-63.01,20240314,944,48.52,20241107,0.91,N,270520,100,158 억,,3375220,N,N,228,N,00,N +20241120,151056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1393,178,2,14.65,26461456884,18716949,1134.85,1215,1520,1203,1579,851,1215,1413.77,2.13,0,636056,1295,1255,1220,1180,1145,1237,1162,159,364,100,850,1,1,158790786,2212,-35.72,3.12,12,11.79,-39.00,447.00,3790,20240314,-63.25,944,20241107,47.56,3790,-63.25,20240314,944,47.56,20241107,3790,-63.25,20240314,944,47.56,20241107,0.91,N,270520,100,158 억,,3375220,N,N,302,N,00,N +20241120,141058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1390,175,2,14.40,24360268645,17204094,1043.12,1215,1520,1203,1579,851,1215,1415.96,2.13,0,468591,1295,1255,1220,1180,1145,1237,1162,159,364,100,850,1,1,158790786,2207,-35.64,3.11,12,10.83,-39.00,447.00,3790,20240314,-63.32,944,20241107,47.25,3790,-63.32,20240314,944,47.25,20241107,3790,-63.32,20240314,944,47.25,20241107,0.91,N,270520,100,158 억,,3375220,N,N,302,N,00,N +20241120,131100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1384,169,2,13.91,23669408029,16706077,1012.93,1215,1520,1203,1579,851,1215,1416.81,2.13,0,473508,1295,1255,1220,1180,1145,1237,1162,159,364,100,850,1,1,158790786,2198,-35.49,3.10,12,10.52,-39.00,447.00,3790,20240314,-63.48,944,20241107,46.61,3790,-63.48,20240314,944,46.61,20241107,3790,-63.48,20240314,944,46.61,20241107,0.91,N,270520,100,158 억,,3375220,N,N,302,N,00,N +20241120,121057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1399,184,2,15.14,22934270176,16177178,980.86,1215,1520,1203,1579,851,1215,1417.69,2.13,0,480100,1295,1255,1220,1180,1145,1237,1162,159,364,100,850,1,1,158790786,2221,-35.87,3.13,12,10.19,-39.00,447.00,3790,20240314,-63.09,944,20241107,48.20,3790,-63.09,20240314,944,48.20,20241107,3790,-63.09,20240314,944,48.20,20241107,0.91,N,270520,100,158 억,,3375220,N,N,302,N,00,N +20241120,111101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1388,173,2,14.24,21185482595,14915183,904.34,1215,1520,1203,1579,851,1215,1420.40,2.13,0,440256,1295,1255,1220,1180,1145,1237,1162,159,364,100,850,1,1,158790786,2204,-35.59,3.11,12,9.39,-39.00,447.00,3790,20240314,-63.38,944,20241107,47.03,3790,-63.38,20240314,944,47.03,20241107,3790,-63.38,20240314,944,47.03,20241107,0.91,N,270520,100,158 억,,3375220,N,N,302,N,00,N +20241120,101059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1476,261,2,21.48,15855038343,11138947,675.38,1215,1520,1203,1579,851,1215,1423.39,2.13,0,712857,1295,1255,1220,1180,1145,1237,1162,159,364,100,850,1,1,158790786,2344,-37.85,3.30,12,7.01,-39.00,447.00,3790,20240314,-61.06,944,20241107,56.36,3790,-61.06,20240314,944,56.36,20241107,3790,-61.06,20240314,944,56.36,20241107,0.91,N,270520,100,158 억,,3375220,N,N,302,N,00,N +20241120,091058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1291,76,2,6.26,379082415,303649,18.41,1215,1293,1203,1579,851,1215,1248.42,2.13,0,103297,1295,1255,1220,1180,1145,1237,1162,159,364,100,850,1,1,158790786,2050,-33.10,2.89,12,0.19,-39.00,447.00,3790,20240314,-65.94,944,20241107,36.76,3790,-65.94,20240314,944,36.76,20241107,3790,-65.94,20240314,944,36.76,20241107,0.91,N,270520,100,158 억,,3375220,N,N,302,N,00,N 20241119,160958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1215,-45,5,-3.57,1951677175,1619293,58.82,1249,1260,1185,1638,882,1260,1205.24,2.12,0,3488,1393,1326,1288,1221,1183,1307,1202,159,378,100,880,1,1,158790786,1929,-31.15,2.72,12,1.02,-39.00,447.00,3790,20240314,-67.94,944,20241107,28.71,3790,-67.94,20240314,944,28.71,20241107,3790,-67.94,20240314,944,28.71,20241107,0.83,N,270520,100,158 억,,3367708,N,N,302,N,00,N 20241119,151014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1210,-50,5,-3.97,1831876152,1520875,55.24,1249,1260,1185,1638,882,1260,1204.49,2.12,0,19490,1393,1326,1288,1221,1183,1307,1202,159,378,100,880,1,1,158790786,1921,-31.03,2.71,12,0.96,-39.00,447.00,3790,20240314,-68.07,944,20241107,28.18,3790,-68.07,20240314,944,28.18,20241107,3790,-68.07,20240314,944,28.18,20241107,0.83,N,270520,100,158 억,,3367708,N,N,1746,N,00,N 20241119,141013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1190,-70,5,-5.56,1612298512,1337178,48.57,1249,1260,1190,1638,882,1260,1205.74,2.12,0,43938,1393,1326,1288,1221,1183,1307,1202,159,378,100,880,1,1,158790786,1890,-30.51,2.66,12,0.84,-39.00,447.00,3790,20240314,-68.60,944,20241107,26.06,3790,-68.60,20240314,944,26.06,20241107,3790,-68.60,20240314,944,26.06,20241107,0.83,N,270520,100,158 억,,3367708,N,N,1746,N,00,N diff --git a/270660/price/prices-20241101.csv b/270660/price/prices-20241101.csv index 00af9f0cf337..ae9853123687 100644 --- a/270660/price/prices-20241101.csv +++ b/270660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161042,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16230,-120,5,-0.73,1361568160,82579,31.65,16440,16710,16160,21250,11450,16350,16488.65,0.00,0,665,17696,17022,16486,15812,15276,17360,16150,61,4900,500,10130,10,1,12261742,1990,70.26,3.04,12,0.67,231.00,5342.00,57500,20240223,-71.77,11320,20231206,43.37,57500,-71.77,20240223,11800,37.54,20240104,57500,-71.77,20240223,11320,43.37,20231206,3.77,N,270660,500,61 억,,0,N,N,126,N,00,N +20241120,151056,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16250,-100,5,-0.61,1309308770,79360,30.42,16440,16710,16160,21250,11450,16350,16498.37,0.00,0,-468,17696,17022,16486,15812,15276,17360,16150,61,4900,500,10130,10,1,12261742,1993,70.35,3.04,12,0.65,231.00,5342.00,57500,20240223,-71.74,11320,20231206,43.55,57500,-71.74,20240223,11800,37.71,20240104,57500,-71.74,20240223,11320,43.55,20231206,3.77,N,270660,500,61 억,,0,N,N,250,N,00,N +20241120,141059,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16360,10,2,0.06,1159794680,70170,26.89,16440,16710,16350,21250,11450,16350,16528.38,0.00,0,-770,17696,17022,16486,15812,15276,17360,16150,61,4900,500,10130,10,1,12261742,2006,70.82,3.06,12,0.57,231.00,5342.00,57500,20240223,-71.55,11320,20231206,44.52,57500,-71.55,20240223,11800,38.64,20240104,57500,-71.55,20240223,11320,44.52,20231206,3.77,N,270660,500,61 억,,0,N,N,250,N,00,N +20241120,131100,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16460,110,2,0.67,1017087290,61475,23.56,16440,16710,16380,21250,11450,16350,16544.76,0.00,0,900,17696,17022,16486,15812,15276,17360,16150,61,4900,500,10130,10,1,12261742,2018,71.26,3.08,12,0.50,231.00,5342.00,57500,20240223,-71.37,11320,20231206,45.41,57500,-71.37,20240223,11800,39.49,20240104,57500,-71.37,20240223,11320,45.41,20231206,3.77,N,270660,500,61 억,,0,N,N,250,N,00,N +20241120,121057,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16550,200,2,1.22,897580830,54224,20.78,16440,16710,16380,21250,11450,16350,16553.24,0.00,0,2939,17696,17022,16486,15812,15276,17360,16150,61,4900,500,10130,10,1,12261742,2029,71.65,3.10,12,0.44,231.00,5342.00,57500,20240223,-71.22,11320,20231206,46.20,57500,-71.22,20240223,11800,40.25,20240104,57500,-71.22,20240223,11320,46.20,20231206,3.77,N,270660,500,61 억,,0,N,N,250,N,00,N +20241120,111101,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16560,210,2,1.28,824599240,49805,19.09,16440,16710,16380,21250,11450,16350,16556.60,0.00,0,2408,17696,17022,16486,15812,15276,17360,16150,61,4900,500,10130,10,1,12261742,2031,71.69,3.10,12,0.41,231.00,5342.00,57500,20240223,-71.20,11320,20231206,46.29,57500,-71.20,20240223,11800,40.34,20240104,57500,-71.20,20240223,11320,46.29,20231206,3.77,N,270660,500,61 억,,0,N,N,250,N,00,N +20241120,101059,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16480,130,2,0.80,579492290,35052,13.43,16440,16690,16380,21250,11450,16350,16532.41,0.00,0,548,17696,17022,16486,15812,15276,17360,16150,61,4900,500,10130,10,1,12261742,2021,71.34,3.08,12,0.29,231.00,5342.00,57500,20240223,-71.34,11320,20231206,45.58,57500,-71.34,20240223,11800,39.66,20240104,57500,-71.34,20240223,11320,45.58,20231206,3.77,N,270660,500,61 억,,0,N,N,250,N,00,N +20241120,091059,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16450,100,2,0.61,156923290,9534,3.65,16440,16560,16380,21250,11450,16350,16459.45,0.00,0,-1594,17696,17022,16486,15812,15276,17360,16150,61,4900,500,10130,10,1,12261742,2017,71.21,3.08,12,0.08,231.00,5342.00,57500,20240223,-71.39,11320,20231206,45.32,57500,-71.39,20240223,11800,39.41,20240104,57500,-71.39,20240223,11320,45.32,20231206,3.77,N,270660,500,61 억,,0,N,N,250,N,00,N 20241119,160958,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16350,440,2,2.77,4325081430,260421,196.28,15950,17160,15950,20650,11140,15910,16608.14,0.00,0,-11889,16850,16380,15760,15290,14670,16615,15525,61,4740,500,9860,10,1,12261742,2005,70.78,3.06,12,2.12,231.00,5342.00,57500,20240223,-71.57,11320,20231206,44.43,57500,-71.57,20240223,11800,38.56,20240104,57500,-71.57,20240223,11320,44.43,20231206,3.84,N,270660,500,61 억,,0,N,N,250,N,00,N 20241119,151014,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16390,480,2,3.02,4250712630,255877,192.85,15950,17160,15950,20650,11140,15910,16612.33,0.00,0,-12175,16850,16380,15760,15290,14670,16615,15525,61,4740,500,9860,10,1,12261742,2010,70.95,3.07,12,2.09,231.00,5342.00,57500,20240223,-71.50,11320,20231206,44.79,57500,-71.50,20240223,11800,38.90,20240104,57500,-71.50,20240223,11320,44.79,20231206,3.84,N,270660,500,61 억,,0,N,N,245,N,00,N 20241119,141014,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16320,410,2,2.58,4075470130,245134,184.76,15950,17160,15950,20650,11140,15910,16625.48,0.00,0,-11507,16850,16380,15760,15290,14670,16615,15525,61,4740,500,9860,10,1,12261742,2001,70.65,3.06,12,2.00,231.00,5342.00,57500,20240223,-71.62,11320,20231206,44.17,57500,-71.62,20240223,11800,38.31,20240104,57500,-71.62,20240223,11320,44.17,20231206,3.84,N,270660,500,61 억,,0,N,N,245,N,00,N diff --git a/270870/price/prices-20241101.csv b/270870/price/prices-20241101.csv index b9d1a96b6c61..ce27cf547f6b 100644 --- a/270870/price/prices-20241101.csv +++ b/270870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161043,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5970,-60,5,-1.00,248237130,41270,85.15,6060,6130,5970,7830,4230,6030,6015.15,2.30,0,-3356,6216,6122,6026,5932,5836,6075,5885,46,1800,500,3850,10,1,9200224,549,11.92,0.52,12,0.45,501.00,11390.00,12660,20240822,-52.84,5930,20241119,0.67,12660,-52.84,20240822,5930,0.67,20241119,12660,-52.84,20240822,5930,0.67,20241119,2.51,N,270870,500,46 억,,211563,N,N,0,N,00,N +20241120,151056,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6000,-30,5,-0.50,231333890,38442,79.31,6060,6130,5970,7830,4230,6030,6017.74,2.30,0,-3274,6216,6122,6026,5932,5836,6075,5885,46,1800,500,3850,10,1,9200224,552,11.98,0.53,12,0.42,501.00,11390.00,12660,20240822,-52.61,5930,20241119,1.18,12660,-52.61,20240822,5930,1.18,20241119,12660,-52.61,20240822,5930,1.18,20241119,2.51,N,270870,500,46 억,,211563,N,N,0,N,00,N +20241120,141059,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6030,0,3,0.00,164951020,27381,56.49,6060,6130,5970,7830,4230,6030,6024.29,2.30,0,-5292,6216,6122,6026,5932,5836,6075,5885,46,1800,500,3850,10,1,9200224,555,12.04,0.53,12,0.30,501.00,11390.00,12660,20240822,-52.37,5930,20241119,1.69,12660,-52.37,20240822,5930,1.69,20241119,12660,-52.37,20240822,5930,1.69,20241119,2.51,N,270870,500,46 억,,211563,N,N,0,N,00,N +20241120,131101,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6010,-20,5,-0.33,164384390,27287,56.30,6060,6130,5970,7830,4230,6030,6024.27,2.30,0,-5303,6216,6122,6026,5932,5836,6075,5885,46,1800,500,3850,10,1,9200224,553,12.00,0.53,12,0.30,501.00,11390.00,12660,20240822,-52.53,5930,20241119,1.35,12660,-52.53,20240822,5930,1.35,20241119,12660,-52.53,20240822,5930,1.35,20241119,2.51,N,270870,500,46 억,,211563,N,N,0,N,00,N +20241120,121058,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6030,0,3,0.00,154384180,25632,52.88,6060,6130,5970,7830,4230,6030,6023.10,2.30,0,-5332,6216,6122,6026,5932,5836,6075,5885,46,1800,500,3850,10,1,9200224,555,12.04,0.53,12,0.28,501.00,11390.00,12660,20240822,-52.37,5930,20241119,1.69,12660,-52.37,20240822,5930,1.69,20241119,12660,-52.37,20240822,5930,1.69,20241119,2.51,N,270870,500,46 억,,211563,N,N,0,N,00,N +20241120,111101,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5980,-50,5,-0.83,144752140,24027,49.57,6060,6130,5970,7830,4230,6030,6024.56,2.30,0,-5139,6216,6122,6026,5932,5836,6075,5885,46,1800,500,3850,10,1,9200224,550,11.94,0.53,12,0.26,501.00,11390.00,12660,20240822,-52.76,5930,20241119,0.84,12660,-52.76,20240822,5930,0.84,20241119,12660,-52.76,20240822,5930,0.84,20241119,2.51,N,270870,500,46 억,,211563,N,N,0,N,00,N +20241120,101059,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6050,20,2,0.33,114993530,19068,39.34,6060,6130,5980,7830,4230,6030,6030.71,2.30,0,-3975,6216,6122,6026,5932,5836,6075,5885,46,1800,500,3850,10,1,9200224,557,12.08,0.53,12,0.21,501.00,11390.00,12660,20240822,-52.21,5930,20241119,2.02,12660,-52.21,20240822,5930,2.02,20241119,12660,-52.21,20240822,5930,2.02,20241119,2.51,N,270870,500,46 억,,211563,N,N,0,N,00,N +20241120,091059,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6090,60,2,1.00,29934900,4912,10.13,6060,6130,6050,7830,4230,6030,6094.24,2.30,0,840,6216,6122,6026,5932,5836,6075,5885,46,1800,500,3850,10,1,9200224,560,12.16,0.53,12,0.05,501.00,11390.00,12660,20240822,-51.90,5930,20241119,2.70,12660,-51.90,20240822,5930,2.70,20241119,12660,-51.90,20240822,5930,2.70,20241119,2.51,N,270870,500,46 억,,211563,N,N,0,N,00,N 20241119,160958,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,6030,-70,5,-1.15,290342400,48183,27.06,6120,6120,5930,7930,4270,6100,6025.81,2.27,0,2511,6833,6466,6223,5856,5613,6345,5735,46,1830,500,3900,10,1,9200224,555,12.04,0.53,12,0.52,501.00,11390.00,12660,20240822,-52.37,5930,20241119,1.69,12660,-52.37,20240822,5930,1.69,20241119,12660,-52.37,20240822,5930,1.69,20241119,2.42,N,270870,500,46 억,,208434,N,N,0,N,00,N 20241119,151015,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,6060,-40,5,-0.66,273354730,45370,25.48,6120,6120,5930,7930,4270,6100,6025.01,2.27,0,2261,6833,6466,6223,5856,5613,6345,5735,46,1830,500,3900,10,1,9200224,558,12.10,0.53,12,0.49,501.00,11390.00,12660,20240822,-52.13,5930,20241119,2.19,12660,-52.13,20240822,5930,2.19,20241119,12660,-52.13,20240822,5930,2.19,20241119,2.42,N,270870,500,46 억,,208434,N,N,0,N,00,N 20241119,141014,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,6050,-50,5,-0.82,223641440,37130,20.85,6120,6120,5930,7930,4270,6100,6023.20,2.27,0,1319,6833,6466,6223,5856,5613,6345,5735,46,1830,500,3900,10,1,9200224,557,12.08,0.53,12,0.40,501.00,11390.00,12660,20240822,-52.21,5930,20241119,2.02,12660,-52.21,20240822,5930,2.02,20241119,12660,-52.21,20240822,5930,2.02,20241119,2.42,N,270870,500,46 억,,208434,N,N,0,N,00,N diff --git a/271560/price/prices-20241101.csv b/271560/price/prices-20241101.csv index 6f39be489d1e..ac37d1d4325d 100644 --- a/271560/price/prices-20241101.csv +++ b/271560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161043,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,103400,5600,2,5.73,40816992100,397192,378.93,98900,104600,98500,127100,68500,97800,102763.68,28.78,0,95539,99733,98766,97833,96866,95933,99250,97350,198,29300,500,70410,100,1,39536132,40880,10.85,1.43,12,1.00,9527.00,72415.00,126200,20231115,-18.07,81800,20240805,26.41,118700,-12.89,20240109,81800,26.41,20240805,121500,-14.90,20231121,81800,26.41,20240805,0.38,N,271560,500,197 억,,11377652,N,N,47,N,00,N +20241120,151057,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,103200,5400,2,5.52,39451322300,383969,366.32,98900,104600,98500,127100,68500,97800,102746.11,28.78,0,95775,99733,98766,97833,96866,95933,99250,97350,198,29300,500,70410,100,1,39536132,40801,10.83,1.43,12,0.97,9527.00,72415.00,126200,20231115,-18.23,81800,20240805,26.16,118700,-13.06,20240109,81800,26.16,20240805,121500,-15.06,20231121,81800,26.16,20240805,0.38,N,271560,500,197 억,,11377652,N,N,39,N,00,N +20241120,141059,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,103400,5600,2,5.73,35718479600,347789,331.80,98900,104600,98500,127100,68500,97800,102701.58,28.78,0,99732,99733,98766,97833,96866,95933,99250,97350,198,29300,500,70410,100,1,39536132,40880,10.85,1.43,12,0.88,9527.00,72415.00,126200,20231115,-18.07,81800,20240805,26.41,118700,-12.89,20240109,81800,26.41,20240805,121500,-14.90,20231121,81800,26.41,20240805,0.38,N,271560,500,197 억,,11377652,N,N,39,N,00,N +20241120,131101,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,104100,6300,2,6.44,32114294600,312995,298.61,98900,104600,98500,127100,68500,97800,102603.22,28.78,0,106210,99733,98766,97833,96866,95933,99250,97350,198,29300,500,70410,100,1,39536132,41157,10.93,1.44,12,0.79,9527.00,72415.00,126200,20231115,-17.51,81800,20240805,27.26,118700,-12.30,20240109,81800,27.26,20240805,121500,-14.32,20231121,81800,27.26,20240805,0.38,N,271560,500,197 억,,11377652,N,N,39,N,00,N +20241120,121058,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,104200,6400,2,6.54,29456722200,287479,274.26,98900,104600,98500,127100,68500,97800,102465.65,28.78,0,106086,99733,98766,97833,96866,95933,99250,97350,198,29300,500,70410,100,1,39536132,41197,10.94,1.44,12,0.73,9527.00,72415.00,126200,20231115,-17.43,81800,20240805,27.38,118700,-12.22,20240109,81800,27.38,20240805,121500,-14.24,20231121,81800,27.38,20240805,0.38,N,271560,500,197 억,,11377652,N,N,39,N,00,N +20241120,111102,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,104300,6500,2,6.65,25231557100,246934,235.58,98900,104400,98500,127100,68500,97800,102179.36,28.78,0,95854,99733,98766,97833,96866,95933,99250,97350,198,29300,500,70410,100,1,39536132,41236,10.95,1.44,12,0.62,9527.00,72415.00,126200,20231115,-17.35,81800,20240805,27.51,118700,-12.13,20240109,81800,27.51,20240805,121500,-14.16,20231121,81800,27.51,20240805,0.38,N,271560,500,197 억,,11377652,N,N,39,N,00,N +20241120,101059,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,102600,4800,2,4.91,15336444000,151393,144.43,98900,102900,98500,127100,68500,97800,101302.20,28.78,0,75088,99733,98766,97833,96866,95933,99250,97350,198,29300,500,70410,100,1,39536132,40564,10.77,1.42,12,0.38,9527.00,72415.00,126200,20231115,-18.70,81800,20240805,25.43,118700,-13.56,20240109,81800,25.43,20240805,121500,-15.56,20231121,81800,25.43,20240805,0.38,N,271560,500,197 억,,11377652,N,N,39,N,00,N +20241120,091059,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,99800,2000,2,2.04,2987985600,29936,28.56,98900,100500,98500,127100,68500,97800,99812.45,28.78,0,17205,99733,98766,97833,96866,95933,99250,97350,198,29300,500,70410,100,1,39536132,39457,10.48,1.38,12,0.08,9527.00,72415.00,126200,20231115,-20.92,81800,20240805,22.00,118700,-15.92,20240109,81800,22.00,20240805,121500,-17.86,20231121,81800,22.00,20240805,0.38,N,271560,500,197 억,,11377652,N,N,39,N,00,N 20241119,160958,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,97800,200,2,0.20,10231088300,104768,90.91,97300,98800,96900,126800,68400,97600,97654.66,28.78,0,-8173,100533,99066,97333,95866,94133,99800,96600,198,29200,500,70270,100,1,39536132,38666,10.27,1.35,12,0.26,9527.00,72415.00,126200,20231115,-22.50,81800,20240805,19.56,118700,-17.61,20240109,81800,19.56,20240805,121500,-19.51,20231121,81800,19.56,20240805,0.40,N,271560,500,197 억,,11378824,N,N,39,N,00,N 20241119,151015,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,98200,600,2,0.61,9546793500,97779,84.84,97300,98800,96900,126800,68400,97600,97636.44,28.78,0,-6092,100533,99066,97333,95866,94133,99800,96600,198,29200,500,70270,100,1,39536132,38824,10.31,1.36,12,0.25,9527.00,72415.00,126200,20231115,-22.19,81800,20240805,20.05,118700,-17.27,20240109,81800,20.05,20240805,121500,-19.18,20231121,81800,20.05,20240805,0.40,N,271560,500,197 억,,11378824,N,N,435,N,00,N 20241119,141014,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,97600,0,3,0.00,7308292500,74885,64.98,97300,98800,96900,126800,68400,97600,97593.54,28.78,0,1524,100533,99066,97333,95866,94133,99800,96600,198,29200,500,70270,100,1,39536132,38587,10.24,1.35,12,0.19,9527.00,72415.00,126200,20231115,-22.66,81800,20240805,19.32,118700,-17.78,20240109,81800,19.32,20240805,121500,-19.67,20231121,81800,19.32,20240805,0.40,N,271560,500,197 억,,11378824,N,N,435,N,00,N diff --git a/271830/price/prices-20241101.csv b/271830/price/prices-20241101.csv index ed25fa2e8af3..873ec1400c44 100644 --- a/271830/price/prices-20241101.csv +++ b/271830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161043,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1768,-34,5,-1.89,78399431,44166,44.98,1802,1804,1765,2340,1262,1802,1775.11,0.64,0,-8903,1880,1840,1810,1770,1740,1826,1756,29,538,100,1110,1,1,29490202,521,6.80,0.74,12,0.15,260.00,2383.00,5440,20240205,-67.50,1765,20241120,0.17,5440,-67.50,20240205,1765,0.17,20241120,5440,-67.50,20240205,1765,0.17,20241120,4.46,N,271830,100,29 억,,190100,N,N,0,N,00,N +20241120,151057,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1785,-17,5,-0.94,59813214,33658,34.28,1802,1804,1765,2340,1262,1802,1777.09,0.64,0,-8646,1880,1840,1810,1770,1740,1826,1756,29,538,100,1110,1,1,29490202,526,6.87,0.75,12,0.11,260.00,2383.00,5440,20240205,-67.19,1765,20241120,1.13,5440,-67.19,20240205,1765,1.13,20241120,5440,-67.19,20240205,1765,1.13,20241120,4.46,N,271830,100,29 억,,190100,N,N,0,N,00,N +20241120,141059,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1784,-18,5,-1.00,55674714,31339,31.92,1802,1804,1765,2340,1262,1802,1776.53,0.64,0,-8656,1880,1840,1810,1770,1740,1826,1756,29,538,100,1110,1,1,29490202,526,6.86,0.75,12,0.11,260.00,2383.00,5440,20240205,-67.21,1765,20241120,1.08,5440,-67.21,20240205,1765,1.08,20241120,5440,-67.21,20240205,1765,1.08,20241120,4.46,N,271830,100,29 억,,190100,N,N,0,N,00,N +20241120,131101,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1774,-28,5,-1.55,41904618,23575,24.01,1802,1804,1765,2340,1262,1802,1777.50,0.64,0,-6846,1880,1840,1810,1770,1740,1826,1756,29,538,100,1110,1,1,29490202,523,6.82,0.74,12,0.08,260.00,2383.00,5440,20240205,-67.39,1765,20241120,0.51,5440,-67.39,20240205,1765,0.51,20241120,5440,-67.39,20240205,1765,0.51,20241120,4.46,N,271830,100,29 억,,190100,N,N,0,N,00,N +20241120,121058,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1782,-20,5,-1.11,38963739,21924,22.33,1802,1804,1765,2340,1262,1802,1777.22,0.64,0,-6522,1880,1840,1810,1770,1740,1826,1756,29,538,100,1110,1,1,29490202,526,6.85,0.75,12,0.07,260.00,2383.00,5440,20240205,-67.24,1765,20241120,0.96,5440,-67.24,20240205,1765,0.96,20241120,5440,-67.24,20240205,1765,0.96,20241120,4.46,N,271830,100,29 억,,190100,N,N,0,N,00,N +20241120,111102,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1776,-26,5,-1.44,30852641,17363,17.68,1802,1804,1765,2340,1262,1802,1776.92,0.64,0,-6290,1880,1840,1810,1770,1740,1826,1756,29,538,100,1110,1,1,29490202,524,6.83,0.75,12,0.06,260.00,2383.00,5440,20240205,-67.35,1765,20241120,0.62,5440,-67.35,20240205,1765,0.62,20241120,5440,-67.35,20240205,1765,0.62,20241120,4.46,N,271830,100,29 억,,190100,N,N,0,N,00,N +20241120,101100,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1769,-33,5,-1.83,25343259,14263,14.53,1802,1804,1765,2340,1262,1802,1776.85,0.64,0,-5496,1880,1840,1810,1770,1740,1826,1756,29,538,100,1110,1,1,29490202,522,6.80,0.74,12,0.05,260.00,2383.00,5440,20240205,-67.48,1765,20241120,0.23,5440,-67.48,20240205,1765,0.23,20241120,5440,-67.48,20240205,1765,0.23,20241120,4.46,N,271830,100,29 억,,190100,N,N,0,N,00,N +20241120,091059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1799,-3,5,-0.17,919074,510,0.52,1802,1804,1799,2340,1262,1802,1802.11,0.64,0,-427,1880,1840,1810,1770,1740,1826,1756,29,538,100,1110,1,1,29490202,531,6.92,0.75,12,0.00,260.00,2383.00,5440,20240205,-66.93,1765,20241115,1.93,5440,-66.93,20240205,1765,1.93,20241115,5440,-66.93,20240205,1765,1.93,20241115,4.46,N,271830,100,29 억,,190100,N,N,0,N,00,N 20241119,160959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1802,-46,5,-2.49,177824071,98163,104.28,1849,1850,1780,2400,1294,1848,1811.52,0.70,0,-16915,1946,1897,1838,1789,1730,1921,1813,29,552,100,1140,1,1,29490202,531,6.93,0.76,12,0.33,260.00,2383.00,5440,20240205,-66.88,1765,20241115,2.10,5440,-66.88,20240205,1765,2.10,20241115,5440,-66.88,20240205,1765,2.10,20241115,4.53,N,271830,100,29 억,,206077,N,N,0,N,00,N 20241119,151015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1810,-38,5,-2.06,162149990,89466,95.04,1849,1850,1780,2400,1294,1848,1812.42,0.70,0,-16915,1946,1897,1838,1789,1730,1921,1813,29,552,100,1140,1,1,29490202,534,6.96,0.76,12,0.30,260.00,2383.00,5440,20240205,-66.73,1765,20241115,2.55,5440,-66.73,20240205,1765,2.55,20241115,5440,-66.73,20240205,1765,2.55,20241115,4.53,N,271830,100,29 억,,206077,N,N,0,N,00,N 20241119,141014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1793,-55,5,-2.98,144380932,79595,84.56,1849,1850,1780,2400,1294,1848,1813.94,0.70,0,-15339,1946,1897,1838,1789,1730,1921,1813,29,552,100,1140,1,1,29490202,529,6.90,0.75,12,0.27,260.00,2383.00,5440,20240205,-67.04,1765,20241115,1.59,5440,-67.04,20240205,1765,1.59,20241115,5440,-67.04,20240205,1765,1.59,20241115,4.53,N,271830,100,29 억,,206077,N,N,0,N,00,N diff --git a/271940/price/prices-20241101.csv b/271940/price/prices-20241101.csv index ad4df2c84efa..5e117a07620f 100644 --- a/271940/price/prices-20241101.csv +++ b/271940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161043,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18160,-40,5,-0.22,291714450,16039,45.26,18100,18290,18020,23650,12740,18200,18187.90,3.61,0,3332,19266,18732,18366,17832,17466,18550,17650,182,5450,500,13460,10,1,36313190,6594,465.64,2.09,12,0.04,39.00,8699.00,28400,20240528,-36.06,17110,20241115,6.14,28400,-36.06,20240528,17110,6.14,20241115,28400,-36.06,20240528,17110,6.14,20241115,0.34,N,271940,500,181 억,,1312003,N,N,461,N,00,N +20241120,151057,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18240,40,2,0.22,265068570,14576,41.13,18100,18290,18020,23650,12740,18200,18185.28,3.61,0,2892,19266,18732,18366,17832,17466,18550,17650,182,5450,500,13460,10,1,36313190,6624,467.69,2.10,12,0.04,39.00,8699.00,28400,20240528,-35.77,17110,20241115,6.60,28400,-35.77,20240528,17110,6.60,20241115,28400,-35.77,20240528,17110,6.60,20241115,0.34,N,271940,500,181 억,,1312003,N,N,511,N,00,N +20241120,141100,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18270,70,2,0.38,254987590,14024,39.57,18100,18290,18020,23650,12740,18200,18182.23,3.61,0,2606,19266,18732,18366,17832,17466,18550,17650,182,5450,500,13460,10,1,36313190,6634,468.46,2.10,12,0.04,39.00,8699.00,28400,20240528,-35.67,17110,20241115,6.78,28400,-35.67,20240528,17110,6.78,20241115,28400,-35.67,20240528,17110,6.78,20241115,0.34,N,271940,500,181 억,,1312003,N,N,511,N,00,N +20241120,131102,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18280,80,2,0.44,242118110,13320,37.58,18100,18290,18020,23650,12740,18200,18177.04,3.61,0,2113,19266,18732,18366,17832,17466,18550,17650,182,5450,500,13460,10,1,36313190,6638,468.72,2.10,12,0.04,39.00,8699.00,28400,20240528,-35.63,17110,20241115,6.84,28400,-35.63,20240528,17110,6.84,20241115,28400,-35.63,20240528,17110,6.84,20241115,0.34,N,271940,500,181 억,,1312003,N,N,511,N,00,N +20241120,121059,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18260,60,2,0.33,212669280,11708,33.04,18100,18290,18020,23650,12740,18200,18164.44,3.61,0,1803,19266,18732,18366,17832,17466,18550,17650,182,5450,500,13460,10,1,36313190,6631,468.21,2.10,12,0.03,39.00,8699.00,28400,20240528,-35.70,17110,20241115,6.72,28400,-35.70,20240528,17110,6.72,20241115,28400,-35.70,20240528,17110,6.72,20241115,0.34,N,271940,500,181 억,,1312003,N,N,511,N,00,N +20241120,111102,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18240,40,2,0.22,200916310,11064,31.22,18100,18290,18020,23650,12740,18200,18159.46,3.61,0,1555,19266,18732,18366,17832,17466,18550,17650,182,5450,500,13460,10,1,36313190,6624,467.69,2.10,12,0.03,39.00,8699.00,28400,20240528,-35.77,17110,20241115,6.60,28400,-35.77,20240528,17110,6.60,20241115,28400,-35.77,20240528,17110,6.60,20241115,0.34,N,271940,500,181 억,,1312003,N,N,511,N,00,N +20241120,101100,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18140,-60,5,-0.33,95151670,5255,14.83,18100,18180,18020,23650,12740,18200,18106.88,3.61,0,608,19266,18732,18366,17832,17466,18550,17650,182,5450,500,13460,10,1,36313190,6587,465.13,2.09,12,0.01,39.00,8699.00,28400,20240528,-36.13,17110,20241115,6.02,28400,-36.13,20240528,17110,6.02,20241115,28400,-36.13,20240528,17110,6.02,20241115,0.34,N,271940,500,181 억,,1312003,N,N,511,N,00,N +20241120,091100,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18150,-50,5,-0.27,26606630,1469,4.14,18100,18180,18020,23650,12740,18200,18112.07,3.61,0,258,19266,18732,18366,17832,17466,18550,17650,182,5450,500,13460,10,1,36313190,6591,465.38,2.09,12,0.00,39.00,8699.00,28400,20240528,-36.09,17110,20241115,6.08,28400,-36.09,20240528,17110,6.08,20241115,28400,-36.09,20240528,17110,6.08,20241115,0.34,N,271940,500,181 억,,1312003,N,N,511,N,00,N 20241119,160959,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18200,-120,5,-0.66,649460940,35424,86.96,18210,18900,18000,23800,12830,18320,18333.93,3.65,0,-6606,19026,18672,18036,17682,17046,18850,17860,182,5480,500,13550,10,1,36313190,6609,466.67,2.09,12,0.10,39.00,8699.00,28400,20240528,-35.92,17110,20241115,6.37,28400,-35.92,20240528,17110,6.37,20241115,28400,-35.92,20240528,17110,6.37,20241115,0.34,N,271940,500,181 억,,1326439,N,N,511,N,00,N 20241119,151015,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18210,-110,5,-0.60,610290360,33272,81.68,18210,18900,18000,23800,12830,18320,18342.46,3.65,0,-5770,19026,18672,18036,17682,17046,18850,17860,182,5480,500,13550,10,1,36313190,6613,466.92,2.09,12,0.09,39.00,8699.00,28400,20240528,-35.88,17110,20241115,6.43,28400,-35.88,20240528,17110,6.43,20241115,28400,-35.88,20240528,17110,6.43,20241115,0.34,N,271940,500,181 억,,1326439,N,N,501,N,00,N 20241119,141015,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18150,-170,5,-0.93,563754420,30708,75.38,18210,18900,18000,23800,12830,18320,18358.55,3.65,0,-6098,19026,18672,18036,17682,17046,18850,17860,182,5480,500,13550,10,1,36313190,6591,465.38,2.09,12,0.08,39.00,8699.00,28400,20240528,-36.09,17110,20241115,6.08,28400,-36.09,20240528,17110,6.08,20241115,28400,-36.09,20240528,17110,6.08,20241115,0.34,N,271940,500,181 억,,1326439,N,N,501,N,00,N diff --git a/271980/price/prices-20241101.csv b/271980/price/prices-20241101.csv index 8d855e69a286..7c3befcbdf53 100644 --- a/271980/price/prices-20241101.csv +++ b/271980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161044,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12810,-90,5,-0.70,33996690,2642,55.64,12790,12990,12790,16770,9030,12900,12867.81,1.62,0,-60,13233,13066,12833,12666,12433,13150,12750,74,3870,500,9280,10,1,14704872,1884,37.68,1.15,12,0.02,340.00,11112.00,19870,20240411,-35.53,12140,20241115,5.52,19870,-35.53,20240411,12140,5.52,20241115,19870,-35.53,20240411,12140,5.52,20241115,0.80,N,271980,500,73 억,,238655,N,N,1,N,00,N +20241120,151057,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12900,0,3,0.00,27422140,2130,44.86,12790,12990,12790,16770,9030,12900,12874.24,1.62,0,-24,13233,13066,12833,12666,12433,13150,12750,74,3870,500,9280,10,1,14704872,1897,37.94,1.16,12,0.01,340.00,11112.00,19870,20240411,-35.08,12140,20241115,6.26,19870,-35.08,20240411,12140,6.26,20241115,19870,-35.08,20240411,12140,6.26,20241115,0.80,N,271980,500,73 억,,238655,N,N,0,N,00,N +20241120,141100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12900,0,3,0.00,23758520,1845,38.86,12790,12990,12790,16770,9030,12900,12877.25,1.62,0,-16,13233,13066,12833,12666,12433,13150,12750,74,3870,500,9280,10,1,14704872,1897,37.94,1.16,12,0.01,340.00,11112.00,19870,20240411,-35.08,12140,20241115,6.26,19870,-35.08,20240411,12140,6.26,20241115,19870,-35.08,20240411,12140,6.26,20241115,0.80,N,271980,500,73 억,,238655,N,N,0,N,00,N +20241120,131102,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12940,40,2,0.31,19196080,1491,31.40,12790,12990,12790,16770,9030,12900,12874.63,1.62,0,-7,13233,13066,12833,12666,12433,13150,12750,74,3870,500,9280,10,1,14704872,1903,38.06,1.16,12,0.01,340.00,11112.00,19870,20240411,-34.88,12140,20241115,6.59,19870,-34.88,20240411,12140,6.59,20241115,19870,-34.88,20240411,12140,6.59,20241115,0.80,N,271980,500,73 억,,238655,N,N,0,N,00,N +20241120,121059,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12870,-30,5,-0.23,17908080,1391,29.30,12790,12990,12790,16770,9030,12900,12874.25,1.62,0,2,13233,13066,12833,12666,12433,13150,12750,74,3870,500,9280,10,1,14704872,1893,37.85,1.16,12,0.01,340.00,11112.00,19870,20240411,-35.23,12140,20241115,6.01,19870,-35.23,20240411,12140,6.01,20241115,19870,-35.23,20240411,12140,6.01,20241115,0.80,N,271980,500,73 억,,238655,N,N,0,N,00,N +20241120,111102,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12930,30,2,0.23,16667490,1295,27.27,12790,12990,12790,16770,9030,12900,12870.65,1.62,0,45,13233,13066,12833,12666,12433,13150,12750,74,3870,500,9280,10,1,14704872,1901,38.03,1.16,12,0.01,340.00,11112.00,19870,20240411,-34.93,12140,20241115,6.51,19870,-34.93,20240411,12140,6.51,20241115,19870,-34.93,20240411,12140,6.51,20241115,0.80,N,271980,500,73 억,,238655,N,N,0,N,00,N +20241120,101100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12830,-70,5,-0.54,13851490,1076,22.66,12790,12990,12790,16770,9030,12900,12873.13,1.62,0,63,13233,13066,12833,12666,12433,13150,12750,74,3870,500,9280,10,1,14704872,1887,37.74,1.15,12,0.01,340.00,11112.00,19870,20240411,-35.43,12140,20241115,5.68,19870,-35.43,20240411,12140,5.68,20241115,19870,-35.43,20240411,12140,5.68,20241115,0.80,N,271980,500,73 억,,238655,N,N,0,N,00,N +20241120,091100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12900,0,3,0.00,4344900,339,7.14,12790,12900,12790,16770,9030,12900,12816.81,1.62,0,26,13233,13066,12833,12666,12433,13150,12750,74,3870,500,9280,10,1,14704872,1897,37.94,1.16,12,0.00,340.00,11112.00,19870,20240411,-35.08,12140,20241115,6.26,19870,-35.08,20240411,12140,6.26,20241115,19870,-35.08,20240411,12140,6.26,20241115,0.80,N,271980,500,73 억,,238655,N,N,0,N,00,N 20241119,160959,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12900,0,3,0.00,60989670,4745,41.59,12600,13000,12600,16770,9030,12900,12853.06,1.62,0,-161,13180,13040,12760,12620,12340,13110,12690,74,3870,500,9280,10,1,14704872,1897,37.94,1.16,12,0.03,340.00,11112.00,19870,20240411,-35.08,12140,20241115,6.26,19870,-35.08,20240411,12140,6.26,20241115,19870,-35.08,20240411,12140,6.26,20241115,0.81,N,271980,500,73 억,,238766,N,N,6,N,00,N 20241119,151016,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12900,0,3,0.00,58256470,4533,39.73,12600,13000,12600,16770,9030,12900,12851.64,1.62,0,-93,13180,13040,12760,12620,12340,13110,12690,74,3870,500,9280,10,1,14704872,1897,37.94,1.16,12,0.03,340.00,11112.00,19870,20240411,-35.08,12140,20241115,6.26,19870,-35.08,20240411,12140,6.26,20241115,19870,-35.08,20240411,12140,6.26,20241115,0.81,N,271980,500,73 억,,238766,N,N,6,N,00,N 20241119,141015,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12920,20,2,0.16,43597550,3397,29.77,12600,13000,12600,16770,9030,12900,12834.13,1.62,0,-43,13180,13040,12760,12620,12340,13110,12690,74,3870,500,9280,10,1,14704872,1900,38.00,1.16,12,0.02,340.00,11112.00,19870,20240411,-34.98,12140,20241115,6.43,19870,-34.98,20240411,12140,6.43,20241115,19870,-34.98,20240411,12140,6.43,20241115,0.81,N,271980,500,73 억,,238766,N,N,6,N,00,N diff --git a/272110/price/prices-20241101.csv b/272110/price/prices-20241101.csv index ca7cde95641c..6bf0e004cba5 100644 --- a/272110/price/prices-20241101.csv +++ b/272110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161044,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13140,90,2,0.69,377279320,28702,100.08,13010,13330,13000,16960,9140,13050,13144.70,1.22,0,1886,13543,13296,13153,12906,12763,13225,12835,40,3910,500,9390,10,1,8005395,1052,9.70,1.61,12,0.36,1354.00,8182.00,26450,20240408,-50.32,13000,20241120,1.08,26450,-50.32,20240408,13000,1.08,20241120,26450,-50.32,20240408,13000,1.08,20241120,3.19,N,272110,500,40 억,,97808,N,N,0,N,00,N +20241120,151058,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13060,10,2,0.08,354902490,26984,94.09,13010,13330,13000,16960,9140,13050,13152.33,1.22,0,1918,13543,13296,13153,12906,12763,13225,12835,40,3910,500,9390,10,1,8005395,1046,9.65,1.60,12,0.34,1354.00,8182.00,26450,20240408,-50.62,13000,20241120,0.46,26450,-50.62,20240408,13000,0.46,20241120,26450,-50.62,20240408,13000,0.46,20241120,3.19,N,272110,500,40 억,,97808,N,N,0,N,00,N +20241120,141100,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13100,50,2,0.38,318118440,24168,84.27,13010,13330,13000,16960,9140,13050,13162.80,1.22,0,329,13543,13296,13153,12906,12763,13225,12835,40,3910,500,9390,10,1,8005395,1049,9.68,1.60,12,0.30,1354.00,8182.00,26450,20240408,-50.47,13000,20241120,0.77,26450,-50.47,20240408,13000,0.77,20241120,26450,-50.47,20240408,13000,0.77,20241120,3.19,N,272110,500,40 억,,97808,N,N,0,N,00,N +20241120,131102,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13170,120,2,0.92,294883480,22400,78.11,13010,13330,13000,16960,9140,13050,13164.44,1.22,0,341,13543,13296,13153,12906,12763,13225,12835,40,3910,500,9390,10,1,8005395,1054,9.73,1.61,12,0.28,1354.00,8182.00,26450,20240408,-50.21,13000,20241120,1.31,26450,-50.21,20240408,13000,1.31,20241120,26450,-50.21,20240408,13000,1.31,20241120,3.19,N,272110,500,40 억,,97808,N,N,0,N,00,N +20241120,121059,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13170,120,2,0.92,263227200,19989,69.70,13010,13330,13000,16960,9140,13050,13168.60,1.22,0,172,13543,13296,13153,12906,12763,13225,12835,40,3910,500,9390,10,1,8005395,1054,9.73,1.61,12,0.25,1354.00,8182.00,26450,20240408,-50.21,13000,20241120,1.31,26450,-50.21,20240408,13000,1.31,20241120,26450,-50.21,20240408,13000,1.31,20241120,3.19,N,272110,500,40 억,,97808,N,N,0,N,00,N +20241120,111103,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13280,230,2,1.76,138274910,10499,36.61,13010,13330,13000,16960,9140,13050,13170.29,1.22,0,-104,13543,13296,13153,12906,12763,13225,12835,40,3910,500,9390,10,1,8005395,1063,9.81,1.62,12,0.13,1354.00,8182.00,26450,20240408,-49.79,13000,20241120,2.15,26450,-49.79,20240408,13000,2.15,20241120,26450,-49.79,20240408,13000,2.15,20241120,3.19,N,272110,500,40 억,,97808,N,N,0,N,00,N +20241120,101101,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13240,190,2,1.46,74416270,5646,19.69,13010,13330,13010,16960,9140,13050,13180.35,1.22,0,105,13543,13296,13153,12906,12763,13225,12835,40,3910,500,9390,10,1,8005395,1060,9.78,1.62,12,0.07,1354.00,8182.00,26450,20240408,-49.94,13010,20241120,1.77,26450,-49.94,20240408,13010,1.77,20241120,26450,-49.94,20240408,13010,1.77,20241120,3.19,N,272110,500,40 억,,97808,N,N,0,N,00,N +20241120,091100,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13280,230,2,1.76,48603400,3681,12.84,13010,13330,13010,16960,9140,13050,13203.86,1.22,0,451,13543,13296,13153,12906,12763,13225,12835,40,3910,500,9390,10,1,8005395,1063,9.81,1.62,12,0.05,1354.00,8182.00,26450,20240408,-49.79,13010,20241120,2.08,26450,-49.79,20240408,13010,2.08,20241120,26450,-49.79,20240408,13010,2.08,20241120,3.19,N,272110,500,40 억,,97808,N,N,0,N,00,N 20241119,161000,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13050,-200,5,-1.51,375987040,28526,64.91,13260,13400,13010,17220,9280,13250,13180.85,1.19,0,2902,14090,13670,13460,13040,12830,13565,12935,40,3970,500,9540,10,1,8005395,1045,9.64,1.59,12,0.36,1354.00,8182.00,26450,20240408,-50.66,13010,20241119,0.31,26450,-50.66,20240408,13010,0.31,20241119,26450,-50.66,20240408,13010,0.31,20241119,3.25,N,272110,500,40 억,,95263,N,N,0,N,00,N 20241119,151016,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13120,-130,5,-0.98,338934000,25691,58.46,13260,13400,13010,17220,9280,13250,13192.71,1.19,0,2807,14090,13670,13460,13040,12830,13565,12935,40,3970,500,9540,10,1,8005395,1050,9.69,1.60,12,0.32,1354.00,8182.00,26450,20240408,-50.40,13010,20241119,0.85,26450,-50.40,20240408,13010,0.85,20241119,26450,-50.40,20240408,13010,0.85,20241119,3.25,N,272110,500,40 억,,95263,N,N,0,N,00,N 20241119,141015,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13110,-140,5,-1.06,266543400,20157,45.87,13260,13400,13100,17220,9280,13250,13223.37,1.19,0,2199,14090,13670,13460,13040,12830,13565,12935,40,3970,500,9540,10,1,8005395,1050,9.68,1.60,12,0.25,1354.00,8182.00,26450,20240408,-50.43,13100,20241119,0.08,26450,-50.43,20240408,13100,0.08,20241119,26450,-50.43,20240408,13100,0.08,20241119,3.25,N,272110,500,40 억,,95263,N,N,0,N,00,N diff --git a/272210/price/prices-20241101.csv b/272210/price/prices-20241101.csv index a5dc533a1035..abd1c515488a 100644 --- a/272210/price/prices-20241101.csv +++ b/272210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161044,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,28250,0,3,0.00,145112511200,5180682,124.52,28450,29150,27050,36700,19800,28250,28009.66,7.29,0,-5762,29683,28966,28233,27516,26783,28600,27150,9446,8450,5000,20900,50,1,188919389,53370,15.28,2.46,12,2.74,1849.00,11507.00,30200,20241114,-6.46,14150,20231113,99.65,30200,-6.46,20241114,14950,88.96,20240206,30200,-6.46,20241114,14470,95.23,20231121,1.62,N,272210,5000,9445 억,,13777949,N,N,3626,N,00,N +20241120,151058,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,28300,50,2,0.18,138846004450,4958900,119.19,28450,29150,27050,36700,19800,28250,27999.30,7.29,0,-33769,29683,28966,28233,27516,26783,28600,27150,9446,8450,5000,20900,50,1,188919389,53464,15.31,2.46,12,2.62,1849.00,11507.00,30200,20241114,-6.29,14150,20231113,100.00,30200,-6.29,20241114,14950,89.30,20240206,30200,-6.29,20241114,14470,95.58,20231121,1.62,N,272210,5000,9445 억,,13777949,N,N,893,N,00,N +20241120,141101,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,28550,300,2,1.06,94510465850,3412516,82.02,28450,28700,27050,36700,19800,28250,27695.05,7.29,0,108855,29683,28966,28233,27516,26783,28600,27150,9446,8450,5000,20900,50,1,188919389,53936,15.44,2.48,12,1.81,1849.00,11507.00,30200,20241114,-5.46,14150,20231113,101.77,30200,-5.46,20241114,14950,90.97,20240206,30200,-5.46,20241114,14470,97.30,20231121,1.62,N,272210,5000,9445 억,,13777949,N,N,893,N,00,N +20241120,131102,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,28000,-250,5,-0.88,75237236000,2729751,65.61,28450,28500,27050,36700,19800,28250,27561.64,7.29,0,101095,29683,28966,28233,27516,26783,28600,27150,9446,8450,5000,20900,50,1,188919389,52897,15.14,2.43,12,1.44,1849.00,11507.00,30200,20241114,-7.28,14150,20231113,97.88,30200,-7.28,20241114,14950,87.29,20240206,30200,-7.28,20241114,14470,93.50,20231121,1.62,N,272210,5000,9445 억,,13777949,N,N,893,N,00,N +20241120,121059,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,27550,-700,5,-2.48,65430199550,2376602,57.12,28450,28500,27050,36700,19800,28250,27530.63,7.29,0,27978,29683,28966,28233,27516,26783,28600,27150,9446,8450,5000,20900,50,1,188919389,52047,14.90,2.39,12,1.26,1849.00,11507.00,30200,20241114,-8.77,14150,20231113,94.70,30200,-8.77,20241114,14950,84.28,20240206,30200,-8.77,20241114,14470,90.39,20231121,1.62,N,272210,5000,9445 억,,13777949,N,N,893,N,00,N +20241120,111103,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,27400,-850,5,-3.01,58157053400,2111412,50.75,28450,28500,27050,36700,19800,28250,27543.75,7.29,0,-33757,29683,28966,28233,27516,26783,28600,27150,9446,8450,5000,20900,50,1,188919389,51764,14.82,2.38,12,1.12,1849.00,11507.00,30200,20241114,-9.27,14150,20231113,93.64,30200,-9.27,20241114,14950,83.28,20240206,30200,-9.27,20241114,14470,89.36,20231121,1.62,N,272210,5000,9445 억,,13777949,N,N,893,N,00,N +20241120,101101,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,27600,-650,5,-2.30,47499137000,1723686,41.43,28450,28500,27050,36700,19800,28250,27556.24,7.29,0,-42296,29683,28966,28233,27516,26783,28600,27150,9446,8450,5000,20900,50,1,188919389,52142,14.93,2.40,12,0.91,1849.00,11507.00,30200,20241114,-8.61,14150,20231113,95.05,30200,-8.61,20241114,14950,84.62,20240206,30200,-8.61,20241114,14470,90.74,20231121,1.62,N,272210,5000,9445 억,,13777949,N,N,893,N,00,N +20241120,091100,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,27950,-300,5,-1.06,11520414150,411372,9.89,28450,28500,27600,36700,19800,28250,28004.14,7.29,0,-87110,29683,28966,28233,27516,26783,28600,27150,9446,8450,5000,20900,50,1,188919389,52803,15.12,2.43,12,0.22,1849.00,11507.00,30200,20241114,-7.45,14150,20231113,97.53,30200,-7.45,20241114,14950,86.96,20240206,30200,-7.45,20241114,14470,93.16,20231121,1.62,N,272210,5000,9445 억,,13777949,N,N,893,N,00,N 20241119,161000,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,28250,0,3,0.00,114816024000,4060477,78.46,28500,28950,27500,36700,19800,28250,28276.50,7.24,0,145504,29716,28982,28366,27632,27016,28675,27325,9446,8450,5000,20900,50,1,188919389,53370,15.28,2.46,12,2.15,1849.00,11507.00,30200,20241114,-6.46,14040,20231110,101.21,30200,-6.46,20241114,14950,88.96,20240206,30200,-6.46,20241114,14470,95.23,20231121,1.50,N,272210,5000,9445 억,,13672218,N,N,893,N,00,N 20241119,151016,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,28150,-100,5,-0.35,111044879100,3926778,75.87,28500,28950,27500,36700,19800,28250,28278.88,7.24,0,142153,29716,28982,28366,27632,27016,28675,27325,9446,8450,5000,20900,50,1,188919389,53181,15.22,2.45,12,2.08,1849.00,11507.00,30200,20241114,-6.79,14040,20231110,100.50,30200,-6.79,20241114,14950,88.29,20240206,30200,-6.79,20241114,14470,94.54,20231121,1.50,N,272210,5000,9445 억,,13672218,N,N,1503,N,00,N 20241119,141016,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,28400,150,2,0.53,99412205600,3515496,67.93,28500,28950,27500,36700,19800,28250,28278.29,7.24,0,110766,29716,28982,28366,27632,27016,28675,27325,9446,8450,5000,20900,50,1,188919389,53653,15.36,2.47,12,1.86,1849.00,11507.00,30200,20241114,-5.96,14040,20231110,102.28,30200,-5.96,20241114,14950,89.97,20240206,30200,-5.96,20241114,14470,96.27,20231121,1.50,N,272210,5000,9445 억,,13672218,N,N,1503,N,00,N diff --git a/272290/price/prices-20241101.csv b/272290/price/prices-20241101.csv index ae36d7282fd7..c291c6b7d3ad 100644 --- a/272290/price/prices-20241101.csv +++ b/272290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161045,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21800,-350,5,-1.58,1945669550,88589,131.37,22300,22300,21650,28750,15550,22150,21962.98,15.76,0,-34739,22550,22350,22050,21850,21550,22450,21950,101,6600,500,16390,50,1,20227658,4410,13.42,1.03,12,0.44,1624.00,21070.00,41350,20240628,-47.28,20550,20241114,6.08,41350,-47.28,20240628,20550,6.08,20241114,41350,-47.28,20240628,20550,6.08,20241114,2.48,N,272290,500,101 억,,3187922,N,N,627,N,00,N +20241120,151058,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21800,-350,5,-1.58,1806128850,82196,121.89,22300,22300,21650,28750,15550,22150,21973.44,15.76,0,-32027,22550,22350,22050,21850,21550,22450,21950,101,6600,500,16390,50,1,20227658,4410,13.42,1.03,12,0.41,1624.00,21070.00,41350,20240628,-47.28,20550,20241114,6.08,41350,-47.28,20240628,20550,6.08,20241114,41350,-47.28,20240628,20550,6.08,20241114,2.48,N,272290,500,101 억,,3187922,N,N,666,N,00,N +20241120,141101,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22000,-150,5,-0.68,1284559250,58477,86.72,22300,22300,21650,28750,15550,22150,21966.91,15.76,0,-21897,22550,22350,22050,21850,21550,22450,21950,101,6600,500,16390,50,1,20227658,4450,13.55,1.04,12,0.29,1624.00,21070.00,41350,20240628,-46.80,20550,20241114,7.06,41350,-46.80,20240628,20550,7.06,20241114,41350,-46.80,20240628,20550,7.06,20241114,2.48,N,272290,500,101 억,,3187922,N,N,666,N,00,N +20241120,131103,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22000,-150,5,-0.68,1194231650,54370,80.63,22300,22300,21650,28750,15550,22150,21964.90,15.76,0,-20842,22550,22350,22050,21850,21550,22450,21950,101,6600,500,16390,50,1,20227658,4450,13.55,1.04,12,0.27,1624.00,21070.00,41350,20240628,-46.80,20550,20241114,7.06,41350,-46.80,20240628,20550,7.06,20241114,41350,-46.80,20240628,20550,7.06,20241114,2.48,N,272290,500,101 억,,3187922,N,N,666,N,00,N +20241120,121100,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22100,-50,5,-0.23,1086837350,49502,73.41,22300,22300,21650,28750,15550,22150,21955.42,15.76,0,-18913,22550,22350,22050,21850,21550,22450,21950,101,6600,500,16390,50,1,20227658,4470,13.61,1.05,12,0.24,1624.00,21070.00,41350,20240628,-46.55,20550,20241114,7.54,41350,-46.55,20240628,20550,7.54,20241114,41350,-46.55,20240628,20550,7.54,20241114,2.48,N,272290,500,101 억,,3187922,N,N,666,N,00,N +20241120,111103,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21950,-200,5,-0.90,874847750,39895,59.16,22300,22300,21650,28750,15550,22150,21928.76,15.76,0,-17099,22550,22350,22050,21850,21550,22450,21950,101,6600,500,16390,50,1,20227658,4440,13.52,1.04,12,0.20,1624.00,21070.00,41350,20240628,-46.92,20550,20241114,6.81,41350,-46.92,20240628,20550,6.81,20241114,41350,-46.92,20240628,20550,6.81,20241114,2.48,N,272290,500,101 억,,3187922,N,N,666,N,00,N +20241120,101101,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21800,-350,5,-1.58,531079750,24252,35.96,22300,22300,21650,28750,15550,22150,21898.39,15.76,0,-13208,22550,22350,22050,21850,21550,22450,21950,101,6600,500,16390,50,1,20227658,4410,13.42,1.03,12,0.12,1624.00,21070.00,41350,20240628,-47.28,20550,20241114,6.08,41350,-47.28,20240628,20550,6.08,20241114,41350,-47.28,20240628,20550,6.08,20241114,2.48,N,272290,500,101 억,,3187922,N,N,666,N,00,N +20241120,091101,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22000,-150,5,-0.68,84865050,3845,5.70,22300,22300,21950,28750,15550,22150,22071.53,15.76,0,-2420,22550,22350,22050,21850,21550,22450,21950,101,6600,500,16390,50,1,20227658,4450,13.55,1.04,12,0.02,1624.00,21070.00,41350,20240628,-46.80,20550,20241114,7.06,41350,-46.80,20240628,20550,7.06,20241114,41350,-46.80,20240628,20550,7.06,20241114,2.48,N,272290,500,101 억,,3187922,N,N,666,N,00,N 20241119,161000,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22150,50,2,0.23,1472965050,66992,71.18,22050,22250,21750,28700,15500,22100,21986.91,15.81,0,-7159,22700,22400,21850,21550,21000,22550,21700,101,6600,500,16350,50,1,20227658,4480,13.64,1.05,12,0.33,1624.00,21070.00,41350,20240628,-46.43,20550,20241114,7.79,41350,-46.43,20240628,20550,7.79,20241114,41350,-46.43,20240628,20550,7.79,20241114,2.46,N,272290,500,101 억,,3197104,N,N,666,N,00,N 20241119,151017,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22200,100,2,0.45,1259578450,57350,60.94,22050,22250,21750,28700,15500,22100,21962.94,15.81,0,-4626,22700,22400,21850,21550,21000,22550,21700,101,6600,500,16350,50,1,20227658,4491,13.67,1.05,12,0.28,1624.00,21070.00,41350,20240628,-46.31,20550,20241114,8.03,41350,-46.31,20240628,20550,8.03,20241114,41350,-46.31,20240628,20550,8.03,20241114,2.46,N,272290,500,101 억,,3197104,N,N,173,N,00,N 20241119,141016,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21900,-200,5,-0.90,895312150,40851,43.40,22050,22150,21750,28700,15500,22100,21916.39,15.81,0,-3007,22700,22400,21850,21550,21000,22550,21700,101,6600,500,16350,50,1,20227658,4430,13.49,1.04,12,0.20,1624.00,21070.00,41350,20240628,-47.04,20550,20241114,6.57,41350,-47.04,20240628,20550,6.57,20241114,41350,-47.04,20240628,20550,6.57,20241114,2.46,N,272290,500,101 억,,3197104,N,N,173,N,00,N diff --git a/272450/price/prices-20241101.csv b/272450/price/prices-20241101.csv index 03eff892ae27..a0643fc99dfa 100644 --- a/272450/price/prices-20241101.csv +++ b/272450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161045,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11100,-250,5,-2.20,2016614690,179861,81.32,11390,11400,11060,14750,7950,11350,11212.07,7.69,-38259,-37485,11783,11566,11203,10986,10623,11675,11095,522,3400,1000,8620,10,1,52200000,5794,4.33,3.80,12,0.34,2564.00,2923.00,14290,20240401,-22.32,9460,20240813,17.34,14290,-22.32,20240401,9460,17.34,20240813,14290,-22.32,20240401,9460,17.34,20240813,0.07,N,272450,1000,522 억,,2007467,N,N,196,N,00,N +20241120,151059,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11140,-210,5,-1.85,1872276260,166862,75.44,11390,11400,11060,14750,7950,11350,11220.51,7.72,-32303,-29710,11783,11566,11203,10986,10623,11675,11095,522,3400,1000,8620,10,1,52200000,5815,4.34,3.81,12,0.32,2564.00,2923.00,14290,20240401,-22.04,9460,20240813,17.76,14290,-22.04,20240401,9460,17.76,20240813,14290,-22.04,20240401,9460,17.76,20240813,0.07,N,272450,1000,522 억,,2013423,N,N,339,N,00,N +20241120,141101,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11120,-230,5,-2.03,1664444420,148162,66.99,11390,11400,11060,14750,7950,11350,11233.95,7.72,-30897,-26897,11783,11566,11203,10986,10623,11675,11095,522,3400,1000,8620,10,1,52200000,5805,4.34,3.80,12,0.28,2564.00,2923.00,14290,20240401,-22.18,9460,20240813,17.55,14290,-22.18,20240401,9460,17.55,20240813,14290,-22.18,20240401,9460,17.55,20240813,0.07,N,272450,1000,522 억,,2014829,N,N,339,N,00,N +20241120,131103,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11150,-200,5,-1.76,1435991700,127639,57.71,11390,11400,11110,14750,7950,11350,11250.41,7.76,-19947,-15882,11783,11566,11203,10986,10623,11675,11095,522,3400,1000,8620,10,1,52200000,5820,4.35,3.81,12,0.24,2564.00,2923.00,14290,20240401,-21.97,9460,20240813,17.86,14290,-21.97,20240401,9460,17.86,20240813,14290,-21.97,20240401,9460,17.86,20240813,0.07,N,272450,1000,522 억,,2025779,N,N,339,N,00,N +20241120,121100,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11220,-130,5,-1.15,1098715290,97484,44.07,11390,11400,11160,14750,7950,11350,11270.72,7.79,-12476,-13735,11783,11566,11203,10986,10623,11675,11095,522,3400,1000,8620,10,1,52200000,5857,4.38,3.84,12,0.19,2564.00,2923.00,14290,20240401,-21.48,9460,20240813,18.60,14290,-21.48,20240401,9460,18.60,20240813,14290,-21.48,20240401,9460,18.60,20240813,0.07,N,272450,1000,522 억,,2033250,N,N,339,N,00,N +20241120,111104,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11220,-130,5,-1.15,968560200,85898,38.84,11390,11400,11160,14750,7950,11350,11275.70,7.80,-11276,-12163,11783,11566,11203,10986,10623,11675,11095,522,3400,1000,8620,10,1,52200000,5857,4.38,3.84,12,0.16,2564.00,2923.00,14290,20240401,-21.48,9460,20240813,18.60,14290,-21.48,20240401,9460,18.60,20240813,14290,-21.48,20240401,9460,18.60,20240813,0.07,N,272450,1000,522 억,,2034450,N,N,339,N,00,N +20241120,101101,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11370,20,2,0.18,632651770,56129,25.38,11390,11400,11210,14750,7950,11350,11271.39,7.84,-1080,-2310,11783,11566,11203,10986,10623,11675,11095,522,3400,1000,8620,10,1,52200000,5935,4.43,3.89,12,0.11,2564.00,2923.00,14290,20240401,-20.43,9460,20240813,20.19,14290,-20.43,20240401,9460,20.19,20240813,14290,-20.43,20240401,9460,20.19,20240813,0.07,N,272450,1000,522 억,,2044646,N,N,339,N,00,N +20241120,091101,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11270,-80,5,-0.70,195529170,17338,7.84,11390,11400,11210,14750,7950,11350,11277.49,7.85,2211,1420,11783,11566,11203,10986,10623,11675,11095,522,3400,1000,8620,10,1,52200000,5883,4.40,3.86,12,0.03,2564.00,2923.00,14290,20240401,-21.13,9460,20240813,19.13,14290,-21.13,20240401,9460,19.13,20240813,14290,-21.13,20240401,9460,19.13,20240813,0.07,N,272450,1000,522 억,,2047937,N,N,339,N,00,N 20241119,161000,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11350,330,2,2.99,2496215040,220982,124.05,10910,11420,10840,14320,7720,11020,11295.99,7.84,1222,747,11673,11346,10993,10666,10313,11510,10830,522,3300,1000,8370,10,1,52200000,5925,4.43,3.88,12,0.42,2564.00,2923.00,14290,20240401,-20.57,9460,20240813,19.98,14290,-20.57,20240401,9460,19.98,20240813,14290,-20.57,20240401,9460,19.98,20240813,0.10,N,272450,1000,522 억,,2045417,N,N,339,N,00,N 20241119,151017,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11380,360,2,3.27,2343494590,207543,116.51,10910,11420,10840,14320,7720,11020,11291.61,7.85,3239,1019,11673,11346,10993,10666,10313,11510,10830,522,3300,1000,8370,10,1,52200000,5940,4.44,3.89,12,0.40,2564.00,2923.00,14290,20240401,-20.36,9460,20240813,20.30,14290,-20.36,20240401,9460,20.30,20240813,14290,-20.36,20240401,9460,20.30,20240813,0.10,N,272450,1000,522 억,,2047434,N,N,1371,N,00,N 20241119,141016,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11370,350,2,3.18,1719346710,152780,85.76,10910,11390,10840,14320,7720,11020,11253.74,7.90,16010,14153,11673,11346,10993,10666,10313,11510,10830,522,3300,1000,8370,10,1,52200000,5935,4.43,3.89,12,0.29,2564.00,2923.00,14290,20240401,-20.43,9460,20240813,20.19,14290,-20.43,20240401,9460,20.19,20240813,14290,-20.43,20240401,9460,20.19,20240813,0.10,N,272450,1000,522 억,,2060205,N,N,1371,N,00,N diff --git a/272550/price/prices-20241101.csv b/272550/price/prices-20241101.csv index b88b3d0bbc54..c9ff01d71480 100644 --- a/272550/price/prices-20241101.csv +++ b/272550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161045,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16690,160,2,0.97,226154470,13622,152.20,16610,16730,16500,21450,11580,16530,16602.15,6.40,0,1536,16890,16710,16570,16390,16250,16640,16320,789,4920,5000,12230,10,1,15788671,2635,10.36,0.70,12,0.09,1611.00,23724.00,19700,20240802,-15.28,15490,20231116,7.75,19700,-15.28,20240802,15590,7.06,20240104,19700,-15.28,20240802,15580,7.12,20231120,0.11,N,272550,5000,789 억,,1009983,N,N,2,N,00,N +20241120,151059,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16650,120,2,0.73,221303110,13331,148.95,16610,16730,16500,21450,11580,16530,16600.64,6.40,0,1621,16890,16710,16570,16390,16250,16640,16320,789,4920,5000,12230,10,1,15788671,2629,10.34,0.70,12,0.08,1611.00,23724.00,19700,20240802,-15.48,15490,20231116,7.49,19700,-15.48,20240802,15590,6.80,20240104,19700,-15.48,20240802,15580,6.87,20231120,0.11,N,272550,5000,789 억,,1009983,N,N,0,N,00,N +20241120,141102,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16630,100,2,0.60,211335100,12732,142.26,16610,16730,16500,21450,11580,16530,16598.74,6.40,0,1519,16890,16710,16570,16390,16250,16640,16320,789,4920,5000,12230,10,1,15788671,2626,10.32,0.70,12,0.08,1611.00,23724.00,19700,20240802,-15.58,15490,20231116,7.36,19700,-15.58,20240802,15590,6.67,20240104,19700,-15.58,20240802,15580,6.74,20231120,0.11,N,272550,5000,789 억,,1009983,N,N,0,N,00,N +20241120,131103,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16650,120,2,0.73,172920440,10421,116.44,16610,16730,16500,21450,11580,16530,16593.46,6.40,0,1303,16890,16710,16570,16390,16250,16640,16320,789,4920,5000,12230,10,1,15788671,2629,10.34,0.70,12,0.07,1611.00,23724.00,19700,20240802,-15.48,15490,20231116,7.49,19700,-15.48,20240802,15590,6.80,20240104,19700,-15.48,20240802,15580,6.87,20231120,0.11,N,272550,5000,789 억,,1009983,N,N,0,N,00,N +20241120,121100,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16700,170,2,1.03,123502110,7455,83.30,16610,16730,16500,21450,11580,16530,16566.35,6.40,0,-47,16890,16710,16570,16390,16250,16640,16320,789,4920,5000,12230,10,1,15788671,2637,10.37,0.70,12,0.05,1611.00,23724.00,19700,20240802,-15.23,15490,20231116,7.81,19700,-15.23,20240802,15590,7.12,20240104,19700,-15.23,20240802,15580,7.19,20231120,0.11,N,272550,5000,789 억,,1009983,N,N,0,N,00,N +20241120,111104,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16640,110,2,0.67,110621020,6682,74.66,16610,16640,16500,21450,11580,16530,16555.08,6.40,0,-78,16890,16710,16570,16390,16250,16640,16320,789,4920,5000,12230,10,1,15788671,2627,10.33,0.70,12,0.04,1611.00,23724.00,19700,20240802,-15.53,15490,20231116,7.42,19700,-15.53,20240802,15590,6.74,20240104,19700,-15.53,20240802,15580,6.80,20231120,0.11,N,272550,5000,789 억,,1009983,N,N,0,N,00,N +20241120,101102,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16510,-20,5,-0.12,22964770,1388,15.51,16610,16630,16500,21450,11580,16530,16545.22,6.40,0,-402,16890,16710,16570,16390,16250,16640,16320,789,4920,5000,12230,10,1,15788671,2607,10.25,0.70,12,0.01,1611.00,23724.00,19700,20240802,-16.19,15490,20231116,6.58,19700,-16.19,20240802,15590,5.90,20240104,19700,-16.19,20240802,15580,5.97,20231120,0.11,N,272550,5000,789 억,,1009983,N,N,0,N,00,N +20241120,091101,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16530,0,3,0.00,1719920,104,1.16,16610,16610,16530,21450,11580,16530,16537.69,6.40,0,-5,16890,16710,16570,16390,16250,16640,16320,789,4920,5000,12230,10,1,15788671,2610,10.26,0.70,12,0.00,1611.00,23724.00,19700,20240802,-16.09,15490,20231116,6.71,19700,-16.09,20240802,15590,6.03,20240104,19700,-16.09,20240802,15580,6.10,20231120,0.11,N,272550,5000,789 억,,1009983,N,N,0,N,00,N 20241119,161001,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16530,-30,5,-0.18,148446070,8949,66.09,16750,16750,16430,21500,11600,16560,16588.01,6.40,0,-1571,16940,16750,16550,16360,16160,16845,16455,789,4940,5000,12250,10,1,15788671,2610,10.26,0.70,12,0.06,1611.00,23724.00,19700,20240802,-16.09,15490,20231116,6.71,19700,-16.09,20240802,15590,6.03,20240104,19700,-16.09,20240802,15580,6.10,20231120,0.11,N,272550,5000,789 억,,1010881,N,N,0,N,00,N 20241119,151017,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16480,-80,5,-0.48,145900570,8795,64.96,16750,16750,16430,21500,11600,16560,16589.04,6.40,0,-1532,16940,16750,16550,16360,16160,16845,16455,789,4940,5000,12250,10,1,15788671,2602,10.23,0.69,12,0.06,1611.00,23724.00,19700,20240802,-16.35,15490,20231116,6.39,19700,-16.35,20240802,15590,5.71,20240104,19700,-16.35,20240802,15580,5.78,20231120,0.11,N,272550,5000,789 억,,1010881,N,N,0,N,00,N 20241119,141016,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16570,10,2,0.06,108473560,6524,48.18,16750,16750,16510,21500,11600,16560,16626.85,6.40,0,-719,16940,16750,16550,16360,16160,16845,16455,789,4940,5000,12250,10,1,15788671,2616,10.29,0.70,12,0.04,1611.00,23724.00,19700,20240802,-15.89,15490,20231116,6.97,19700,-15.89,20240802,15590,6.29,20240104,19700,-15.89,20240802,15580,6.35,20231120,0.11,N,272550,5000,789 억,,1010881,N,N,0,N,00,N diff --git a/273060/price/prices-20241101.csv b/273060/price/prices-20241101.csv index e5174cd99e85..d3ec579955ff 100644 --- a/273060/price/prices-20241101.csv +++ b/273060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161045,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,840,-21,5,-2.44,40303184,47760,53.12,852,860,838,1119,603,861,843.87,0.73,0,-12852,903,881,848,826,793,893,838,50,258,100,550,1,1,50459582,424,49.41,0.93,12,0.09,17.00,904.00,2030,20231226,-58.62,780,20241115,7.69,1834,-54.20,20240306,780,7.69,20241115,2030,-58.62,20231226,780,7.69,20241115,2.36,N,273060,100,50 억,,368433,N,N,0,N,00,N +20241120,151059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,846,-15,5,-1.74,36638114,43399,48.27,852,860,838,1119,603,861,844.22,0.73,0,-10585,903,881,848,826,793,893,838,50,258,100,550,1,1,50459582,427,49.76,0.94,12,0.09,17.00,904.00,2030,20231226,-58.33,780,20241115,8.46,1834,-53.87,20240306,780,8.46,20241115,2030,-58.33,20231226,780,8.46,20241115,2.36,N,273060,100,50 억,,368433,N,N,0,N,00,N +20241120,141102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,844,-17,5,-1.97,15057761,17796,19.79,852,860,841,1119,603,861,846.13,0.73,0,-3918,903,881,848,826,793,893,838,50,258,100,550,1,1,50459582,426,49.65,0.93,12,0.04,17.00,904.00,2030,20231226,-58.42,780,20241115,8.21,1834,-53.98,20240306,780,8.21,20241115,2030,-58.42,20231226,780,8.21,20241115,2.36,N,273060,100,50 억,,368433,N,N,0,N,00,N +20241120,131104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,845,-16,5,-1.86,14003135,16547,18.40,852,860,841,1119,603,861,846.26,0.73,0,-3887,903,881,848,826,793,893,838,50,258,100,550,1,1,50459582,426,49.71,0.93,12,0.03,17.00,904.00,2030,20231226,-58.37,780,20241115,8.33,1834,-53.93,20240306,780,8.33,20241115,2030,-58.37,20231226,780,8.33,20241115,2.36,N,273060,100,50 억,,368433,N,N,0,N,00,N +20241120,121101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,848,-13,5,-1.51,13128554,15513,17.25,852,860,841,1119,603,861,846.29,0.73,0,-3858,903,881,848,826,793,893,838,50,258,100,550,1,1,50459582,428,49.88,0.94,12,0.03,17.00,904.00,2030,20231226,-58.23,780,20241115,8.72,1834,-53.76,20240306,780,8.72,20241115,2030,-58.23,20231226,780,8.72,20241115,2.36,N,273060,100,50 억,,368433,N,N,0,N,00,N +20241120,111104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,847,-14,5,-1.63,5707486,6748,7.51,852,860,841,1119,603,861,845.80,0.73,0,-2850,903,881,848,826,793,893,838,50,258,100,550,1,1,50459582,427,49.82,0.94,12,0.01,17.00,904.00,2030,20231226,-58.28,780,20241115,8.59,1834,-53.82,20240306,780,8.59,20241115,2030,-58.28,20231226,780,8.59,20241115,2.36,N,273060,100,50 억,,368433,N,N,0,N,00,N +20241120,101102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,844,-17,5,-1.97,4016719,4759,5.29,852,860,841,1119,603,861,844.02,0.73,0,-2132,903,881,848,826,793,893,838,50,258,100,550,1,1,50459582,426,49.65,0.93,12,0.01,17.00,904.00,2030,20231226,-58.42,780,20241115,8.21,1834,-53.98,20240306,780,8.21,20241115,2030,-58.42,20231226,780,8.21,20241115,2.36,N,273060,100,50 억,,368433,N,N,0,N,00,N +20241120,091101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,844,-17,5,-1.97,1054709,1243,1.38,852,860,844,1119,603,861,848.51,0.73,0,-695,903,881,848,826,793,893,838,50,258,100,550,1,1,50459582,426,49.65,0.93,12,0.00,17.00,904.00,2030,20231226,-58.42,780,20241115,8.21,1834,-53.98,20240306,780,8.21,20241115,2030,-58.42,20231226,780,8.21,20241115,2.36,N,273060,100,50 억,,368433,N,N,0,N,00,N 20241119,161001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,861,39,2,4.74,75697048,89896,84.58,822,870,815,1068,576,822,842.05,0.75,0,-7581,843,832,826,815,809,838,821,50,246,100,520,1,1,50459582,434,50.65,0.95,12,0.18,17.00,904.00,2030,20231226,-57.59,780,20241115,10.38,1834,-53.05,20240306,780,10.38,20241115,2030,-57.59,20231226,780,10.38,20241115,2.40,N,273060,100,50 억,,376014,N,N,0,N,00,N 20241119,151017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,842,20,2,2.43,70814810,84189,79.21,822,870,815,1068,576,822,841.14,0.75,0,-6397,843,832,826,815,809,838,821,50,246,100,520,1,1,50459582,425,49.53,0.93,12,0.17,17.00,904.00,2030,20231226,-58.52,780,20241115,7.95,1834,-54.09,20240306,780,7.95,20241115,2030,-58.52,20231226,780,7.95,20241115,2.40,N,273060,100,50 억,,376014,N,N,0,N,00,N 20241119,141017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,854,32,2,3.89,30948063,36639,34.47,822,870,815,1068,576,822,844.68,0.75,0,-11700,843,832,826,815,809,838,821,50,246,100,520,1,1,50459582,431,50.24,0.94,12,0.07,17.00,904.00,2030,20231226,-57.93,780,20241115,9.49,1834,-53.44,20240306,780,9.49,20241115,2030,-57.93,20231226,780,9.49,20241115,2.40,N,273060,100,50 억,,376014,N,N,0,N,00,N diff --git a/273640/price/prices-20241101.csv b/273640/price/prices-20241101.csv index 645105c1985d..f79a6023c560 100644 --- a/273640/price/prices-20241101.csv +++ b/273640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11290,560,2,5.22,858630520,76646,390.27,11240,11420,10790,13940,7520,10730,11199.27,0.17,0,12278,10976,10852,10726,10602,10476,10915,10665,55,3210,500,6650,10,1,10966000,1238,18.54,2.09,12,0.70,609.00,5404.00,20000,20240711,-43.55,9820,20241115,14.97,20000,-43.55,20240711,9820,14.97,20241115,20000,-43.55,20240711,9820,14.97,20241115,2.17,N,273640,500,54 억,,19108,N,N,0,N,00,N +20241120,151059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11140,410,2,3.82,686274940,61224,311.75,11240,11420,10790,13940,7520,10730,11209.25,0.17,0,531,10976,10852,10726,10602,10476,10915,10665,55,3210,500,6650,10,1,10966000,1222,18.29,2.06,12,0.56,609.00,5404.00,20000,20240711,-44.30,9820,20241115,13.44,20000,-44.30,20240711,9820,13.44,20241115,20000,-44.30,20240711,9820,13.44,20241115,2.17,N,273640,500,54 억,,19108,N,N,0,N,00,N +20241120,141102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11380,650,2,6.06,637456150,56894,289.70,11240,11420,10790,13940,7520,10730,11204.28,0.17,0,3374,10976,10852,10726,10602,10476,10915,10665,55,3210,500,6650,10,1,10966000,1248,18.69,2.11,12,0.52,609.00,5404.00,20000,20240711,-43.10,9820,20241115,15.89,20000,-43.10,20240711,9820,15.89,20241115,20000,-43.10,20240711,9820,15.89,20241115,2.17,N,273640,500,54 억,,19108,N,N,0,N,00,N +20241120,131104,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11400,670,2,6.24,562402530,50289,256.07,11240,11420,10790,13940,7520,10730,11183.41,0.17,0,2574,10976,10852,10726,10602,10476,10915,10665,55,3210,500,6650,10,1,10966000,1250,18.72,2.11,12,0.46,609.00,5404.00,20000,20240711,-43.00,9820,20241115,16.09,20000,-43.00,20240711,9820,16.09,20241115,20000,-43.00,20240711,9820,16.09,20241115,2.17,N,273640,500,54 억,,19108,N,N,0,N,00,N +20241120,121101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11340,610,2,5.68,513704580,46004,234.25,11240,11400,10790,13940,7520,10730,11166.52,0.17,0,1926,10976,10852,10726,10602,10476,10915,10665,55,3210,500,6650,10,1,10966000,1244,18.62,2.10,12,0.42,609.00,5404.00,20000,20240711,-43.30,9820,20241115,15.48,20000,-43.30,20240711,9820,15.48,20241115,20000,-43.30,20240711,9820,15.48,20241115,2.17,N,273640,500,54 억,,19108,N,N,0,N,00,N +20241120,111105,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11260,530,2,4.94,442629210,39719,202.25,11240,11400,10790,13940,7520,10730,11144.02,0.17,0,3099,10976,10852,10726,10602,10476,10915,10665,55,3210,500,6650,10,1,10966000,1235,18.49,2.08,12,0.36,609.00,5404.00,20000,20240711,-43.70,9820,20241115,14.66,20000,-43.70,20240711,9820,14.66,20241115,20000,-43.70,20240711,9820,14.66,20241115,2.17,N,273640,500,54 억,,19108,N,N,0,N,00,N +20241120,101102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11060,330,2,3.08,194887870,17702,90.14,11240,11240,10790,13940,7520,10730,11009.37,0.17,0,1308,10976,10852,10726,10602,10476,10915,10665,55,3210,500,6650,10,1,10966000,1213,18.16,2.05,12,0.16,609.00,5404.00,20000,20240711,-44.70,9820,20241115,12.63,20000,-44.70,20240711,9820,12.63,20241115,20000,-44.70,20240711,9820,12.63,20241115,2.17,N,273640,500,54 억,,19108,N,N,0,N,00,N +20241120,091102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10940,210,2,1.96,51035430,4584,23.34,11240,11240,10790,13940,7520,10730,11133.38,0.17,0,-1664,10976,10852,10726,10602,10476,10915,10665,55,3210,500,6650,10,1,10966000,1200,17.96,2.02,12,0.04,609.00,5404.00,20000,20240711,-45.30,9820,20241115,11.41,20000,-45.30,20240711,9820,11.41,20241115,20000,-45.30,20240711,9820,11.41,20241115,2.17,N,273640,500,54 억,,19108,N,N,0,N,00,N 20241119,161001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10730,10,2,0.09,210866060,19639,104.00,10620,10850,10600,13930,7510,10720,10737.11,0.20,0,-2708,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1177,17.62,1.99,12,0.18,609.00,5404.00,20000,20240711,-46.35,9820,20241115,9.27,20000,-46.35,20240711,9820,9.27,20241115,20000,-46.35,20240711,9820,9.27,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N 20241119,151018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,0,3,0.00,205501500,19139,101.36,10620,10850,10600,13930,7510,10720,10737.32,0.20,0,-2873,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1176,17.60,1.98,12,0.17,609.00,5404.00,20000,20240711,-46.40,9820,20241115,9.16,20000,-46.40,20240711,9820,9.16,20241115,20000,-46.40,20240711,9820,9.16,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N 20241119,141017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10780,60,2,0.56,181394700,16901,89.50,10620,10850,10600,13930,7510,10720,10732.78,0.20,0,-1598,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1182,17.70,1.99,12,0.15,609.00,5404.00,20000,20240711,-46.10,9820,20241115,9.78,20000,-46.10,20240711,9820,9.78,20241115,20000,-46.10,20240711,9820,9.78,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N diff --git a/274090/price/prices-20241101.csv b/274090/price/prices-20241101.csv index 7771611e660f..87fd98a14627 100644 --- a/274090/price/prices-20241101.csv +++ b/274090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161046,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10420,-1030,5,-9.00,6444155290,605746,55.66,11130,11150,10340,14880,8020,11450,10637.77,0.56,0,-41943,12396,11922,11296,10822,10196,12160,11060,65,3430,500,8010,10,1,12913226,1346,-71.86,2.28,12,4.69,-145.00,4569.00,15900,20240118,-34.47,7860,20241029,32.57,15900,-34.47,20240118,7860,32.57,20241029,15900,-34.47,20240118,7860,32.57,20241029,2.67,N,274090,500,64 억,,72358,N,N,25,N,00,N +20241120,151100,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10470,-980,5,-8.56,6175528320,579992,53.29,11130,11150,10340,14880,8020,11450,10646.28,0.56,0,-41970,12396,11922,11296,10822,10196,12160,11060,65,3430,500,8010,10,1,12913226,1352,-72.21,2.29,12,4.49,-145.00,4569.00,15900,20240118,-34.15,7860,20241029,33.21,15900,-34.15,20240118,7860,33.21,20241029,15900,-34.15,20240118,7860,33.21,20241029,2.67,N,274090,500,64 억,,72358,N,N,25,N,00,N +20241120,141102,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10630,-820,5,-7.16,5472169830,513158,47.15,11130,11150,10340,14880,8020,11450,10662.24,0.56,0,-36138,12396,11922,11296,10822,10196,12160,11060,65,3430,500,8010,10,1,12913226,1373,-73.31,2.33,12,3.97,-145.00,4569.00,15900,20240118,-33.14,7860,20241029,35.24,15900,-33.14,20240118,7860,35.24,20241029,15900,-33.14,20240118,7860,35.24,20241029,2.67,N,274090,500,64 억,,72358,N,N,25,N,00,N +20241120,131104,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10710,-740,5,-6.46,5075638060,475727,43.71,11130,11150,10340,14880,8020,11450,10667.65,0.56,0,-30328,12396,11922,11296,10822,10196,12160,11060,65,3430,500,8010,10,1,12913226,1383,-73.86,2.34,12,3.68,-145.00,4569.00,15900,20240118,-32.64,7860,20241029,36.26,15900,-32.64,20240118,7860,36.26,20241029,15900,-32.64,20240118,7860,36.26,20241029,2.67,N,274090,500,64 억,,72358,N,N,25,N,00,N +20241120,121101,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10730,-720,5,-6.29,4824682710,452279,41.56,11130,11150,10340,14880,8020,11450,10665.83,0.56,0,-27050,12396,11922,11296,10822,10196,12160,11060,65,3430,500,8010,10,1,12913226,1386,-74.00,2.35,12,3.50,-145.00,4569.00,15900,20240118,-32.52,7860,20241029,36.51,15900,-32.52,20240118,7860,36.51,20241029,15900,-32.52,20240118,7860,36.51,20241029,2.67,N,274090,500,64 억,,72358,N,N,25,N,00,N +20241120,111105,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10540,-910,5,-7.95,4550639710,426448,39.18,11130,11150,10340,14880,8020,11450,10669.28,0.56,0,-31327,12396,11922,11296,10822,10196,12160,11060,65,3430,500,8010,10,1,12913226,1361,-72.69,2.31,12,3.30,-145.00,4569.00,15900,20240118,-33.71,7860,20241029,34.10,15900,-33.71,20240118,7860,34.10,20241029,15900,-33.71,20240118,7860,34.10,20241029,2.67,N,274090,500,64 억,,72358,N,N,25,N,00,N +20241120,101103,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10520,-930,5,-8.12,3799465680,355383,32.65,11130,11150,10340,14880,8020,11450,10689.13,0.56,0,-27587,12396,11922,11296,10822,10196,12160,11060,65,3430,500,8010,10,1,12913226,1358,-72.55,2.30,12,2.75,-145.00,4569.00,15900,20240118,-33.84,7860,20241029,33.84,15900,-33.84,20240118,7860,33.84,20241029,15900,-33.84,20240118,7860,33.84,20241029,2.67,N,274090,500,64 억,,72358,N,N,25,N,00,N +20241120,091102,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10970,-480,5,-4.19,950350800,86651,7.96,11130,11150,10870,14880,8020,11450,10962.18,0.56,0,-8788,12396,11922,11296,10822,10196,12160,11060,65,3430,500,8010,10,1,12913226,1417,-75.66,2.40,12,0.67,-145.00,4569.00,15900,20240118,-31.01,7860,20241029,39.57,15900,-31.01,20240118,7860,39.57,20241029,15900,-31.01,20240118,7860,39.57,20241029,2.67,N,274090,500,64 억,,72358,N,N,25,N,00,N 20241119,161001,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11450,290,2,2.60,12168910830,1070391,27.60,11300,11770,10670,14500,7820,11160,11368.64,0.33,0,29500,14040,12600,11880,10440,9720,12240,10080,65,3340,500,7810,10,1,12913226,1479,-78.97,2.51,12,8.29,-145.00,4569.00,15900,20240118,-27.99,7860,20241029,45.67,15900,-27.99,20240118,7860,45.67,20241029,15900,-27.99,20240118,7860,45.67,20241029,2.34,N,274090,500,64 억,,42508,N,N,25,N,00,N 20241119,151018,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11460,300,2,2.69,11852219720,1042739,26.88,11300,11770,10670,14500,7820,11160,11366.43,0.33,0,35574,14040,12600,11880,10440,9720,12240,10080,65,3340,500,7810,10,1,12913226,1480,-79.03,2.51,12,8.07,-145.00,4569.00,15900,20240118,-27.92,7860,20241029,45.80,15900,-27.92,20240118,7860,45.80,20241029,15900,-27.92,20240118,7860,45.80,20241029,2.34,N,274090,500,64 억,,42508,N,N,281,N,00,N 20241119,141017,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11300,140,2,1.25,11280511220,992300,25.58,11300,11770,10670,14500,7820,11160,11368.05,0.33,0,32167,14040,12600,11880,10440,9720,12240,10080,65,3340,500,7810,10,1,12913226,1459,-77.93,2.47,12,7.68,-145.00,4569.00,15900,20240118,-28.93,7860,20241029,43.77,15900,-28.93,20240118,7860,43.77,20241029,15900,-28.93,20240118,7860,43.77,20241029,2.34,N,274090,500,64 억,,42508,N,N,281,N,00,N diff --git a/274400/price/prices-20241101.csv b/274400/price/prices-20241101.csv index 3b4945bab671..44788f18d77a 100644 --- a/274400/price/prices-20241101.csv +++ b/274400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4455,-45,5,-1.00,37981435,8464,58.56,4500,4675,4410,5850,3150,4500,4487.43,0.72,0,-1616,4946,4722,4536,4312,4126,4835,4425,39,1350,500,3060,5,1,7819826,348,-131.03,1.22,12,0.11,-34.00,3647.00,18080,20240109,-75.36,4225,20241115,5.44,18080,-75.36,20240109,4225,5.44,20241115,18080,-75.36,20240109,4225,5.44,20241115,0.57,N,274400,500,39 억,,56258,N,N,0,N,00,N +20241120,151100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4495,-5,5,-0.11,36821165,8204,56.76,4500,4675,4410,5850,3150,4500,4488.20,0.72,0,-1662,4946,4722,4536,4312,4126,4835,4425,39,1350,500,3060,5,1,7819826,352,-132.21,1.23,12,0.10,-34.00,3647.00,18080,20240109,-75.14,4225,20241115,6.39,18080,-75.14,20240109,4225,6.39,20241115,18080,-75.14,20240109,4225,6.39,20241115,0.57,N,274400,500,39 억,,56258,N,N,0,N,00,N +20241120,141103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,-10,5,-0.22,29723620,6614,45.76,4500,4675,4410,5850,3150,4500,4494.05,0.72,0,-1834,4946,4722,4536,4312,4126,4835,4425,39,1350,500,3060,5,1,7819826,351,-132.06,1.23,12,0.08,-34.00,3647.00,18080,20240109,-75.17,4225,20241115,6.27,18080,-75.17,20240109,4225,6.27,20241115,18080,-75.17,20240109,4225,6.27,20241115,0.57,N,274400,500,39 억,,56258,N,N,0,N,00,N +20241120,131104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4505,5,2,0.11,27924645,6213,42.99,4500,4675,4410,5850,3150,4500,4494.55,0.72,0,-1869,4946,4722,4536,4312,4126,4835,4425,39,1350,500,3060,5,1,7819826,352,-132.50,1.24,12,0.08,-34.00,3647.00,18080,20240109,-75.08,4225,20241115,6.63,18080,-75.08,20240109,4225,6.63,20241115,18080,-75.08,20240109,4225,6.63,20241115,0.57,N,274400,500,39 억,,56258,N,N,0,N,00,N +20241120,121101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4540,40,2,0.89,22820490,5079,35.14,4500,4675,4410,5850,3150,4500,4493.11,0.72,0,-1958,4946,4722,4536,4312,4126,4835,4425,39,1350,500,3060,5,1,7819826,355,-133.53,1.24,12,0.06,-34.00,3647.00,18080,20240109,-74.89,4225,20241115,7.46,18080,-74.89,20240109,4225,7.46,20241115,18080,-74.89,20240109,4225,7.46,20241115,0.57,N,274400,500,39 억,,56258,N,N,0,N,00,N +20241120,111105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4460,-40,5,-0.89,17812185,3964,27.43,4500,4675,4410,5850,3150,4500,4493.49,0.72,0,-1775,4946,4722,4536,4312,4126,4835,4425,39,1350,500,3060,5,1,7819826,349,-131.18,1.22,12,0.05,-34.00,3647.00,18080,20240109,-75.33,4225,20241115,5.56,18080,-75.33,20240109,4225,5.56,20241115,18080,-75.33,20240109,4225,5.56,20241115,0.57,N,274400,500,39 억,,56258,N,N,0,N,00,N +20241120,101103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4485,-15,5,-0.33,14797260,3292,22.78,4500,4675,4410,5850,3150,4500,4494.91,0.72,0,-1734,4946,4722,4536,4312,4126,4835,4425,39,1350,500,3060,5,1,7819826,351,-131.91,1.23,12,0.04,-34.00,3647.00,18080,20240109,-75.19,4225,20241115,6.15,18080,-75.19,20240109,4225,6.15,20241115,18080,-75.19,20240109,4225,6.15,20241115,0.57,N,274400,500,39 억,,56258,N,N,0,N,00,N +20241120,091102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4560,60,2,1.33,1086930,241,1.67,4500,4675,4500,5850,3150,4500,4510.08,0.72,0,-24,4946,4722,4536,4312,4126,4835,4425,39,1350,500,3060,5,1,7819826,357,-134.12,1.25,12,0.00,-34.00,3647.00,18080,20240109,-74.78,4225,20241115,7.93,18080,-74.78,20240109,4225,7.93,20241115,18080,-74.78,20240109,4225,7.93,20241115,0.57,N,274400,500,39 억,,56258,N,N,0,N,00,N 20241119,161002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4500,80,2,1.81,65034920,14410,110.06,4350,4760,4350,5740,3095,4420,4513.23,0.72,0,10,4726,4572,4431,4277,4136,4650,4355,39,1320,500,3000,5,1,7819826,352,-132.35,1.23,12,0.18,-34.00,3647.00,18080,20240109,-75.11,4225,20241115,6.51,18080,-75.11,20240109,4225,6.51,20241115,18080,-75.11,20240109,4225,6.51,20241115,0.58,N,274400,500,39 억,,56230,N,N,0,N,00,N 20241119,151018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,70,2,1.58,62268820,13797,105.38,4350,4760,4350,5740,3095,4420,4513.21,0.72,0,-161,4726,4572,4431,4277,4136,4650,4355,39,1320,500,3000,5,1,7819826,351,-132.06,1.23,12,0.18,-34.00,3647.00,18080,20240109,-75.17,4225,20241115,6.27,18080,-75.17,20240109,4225,6.27,20241115,18080,-75.17,20240109,4225,6.27,20241115,0.58,N,274400,500,39 억,,56230,N,N,0,N,00,N 20241119,141018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4495,75,2,1.70,49793250,11012,84.11,4350,4760,4350,5740,3095,4420,4521.73,0.72,0,-641,4726,4572,4431,4277,4136,4650,4355,39,1320,500,3000,5,1,7819826,352,-132.21,1.23,12,0.14,-34.00,3647.00,18080,20240109,-75.14,4225,20241115,6.39,18080,-75.14,20240109,4225,6.39,20241115,18080,-75.14,20240109,4225,6.39,20241115,0.58,N,274400,500,39 억,,56230,N,N,0,N,00,N diff --git a/275630/price/prices-20241101.csv b/275630/price/prices-20241101.csv index ce1be1df9571..51973380da37 100644 --- a/275630/price/prices-20241101.csv +++ b/275630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3360,-5,5,-0.15,19523040,5849,275.38,3330,3365,3295,4370,2360,3365,3337.84,2.51,0,-102,3388,3376,3353,3341,3318,3382,3347,30,1005,500,2420,5,1,6017989,202,11.79,0.68,12,0.10,285.00,4950.00,5400,20231121,-37.78,3115,20240805,7.87,5390,-37.66,20240108,3115,7.87,20240805,5400,-37.78,20231121,3115,7.87,20240805,0.07,N,275630,500,30 억,,151220,N,N,0,N,00,N +20241120,151100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3360,-5,5,-0.15,18259690,5473,257.67,3330,3365,3295,4370,2360,3365,3336.32,2.51,0,-36,3388,3376,3353,3341,3318,3382,3347,30,1005,500,2420,5,1,6017989,202,11.79,0.68,12,0.09,285.00,4950.00,5400,20231121,-37.78,3115,20240805,7.87,5390,-37.66,20240108,3115,7.87,20240805,5400,-37.78,20231121,3115,7.87,20240805,0.07,N,275630,500,30 억,,151220,N,N,0,N,00,N +20241120,141103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3345,-20,5,-0.59,12968455,3894,183.33,3330,3365,3295,4370,2360,3365,3330.37,2.51,0,321,3388,3376,3353,3341,3318,3382,3347,30,1005,500,2420,5,1,6017989,201,11.74,0.68,12,0.06,285.00,4950.00,5400,20231121,-38.06,3115,20240805,7.38,5390,-37.94,20240108,3115,7.38,20240805,5400,-38.06,20231121,3115,7.38,20240805,0.07,N,275630,500,30 억,,151220,N,N,0,N,00,N +20241120,131105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3330,-35,5,-1.04,9274670,2782,130.98,3330,3365,3295,4370,2360,3365,3333.81,2.51,0,4,3388,3376,3353,3341,3318,3382,3347,30,1005,500,2420,5,1,6017989,200,11.68,0.67,12,0.05,285.00,4950.00,5400,20231121,-38.33,3115,20240805,6.90,5390,-38.22,20240108,3115,6.90,20240805,5400,-38.33,20231121,3115,6.90,20240805,0.07,N,275630,500,30 억,,151220,N,N,0,N,00,N +20241120,121102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3330,-35,5,-1.04,5776935,1731,81.50,3330,3365,3295,4370,2360,3365,3337.34,2.51,0,45,3388,3376,3353,3341,3318,3382,3347,30,1005,500,2420,5,1,6017989,200,11.68,0.67,12,0.03,285.00,4950.00,5400,20231121,-38.33,3115,20240805,6.90,5390,-38.22,20240108,3115,6.90,20240805,5400,-38.33,20231121,3115,6.90,20240805,0.07,N,275630,500,30 억,,151220,N,N,0,N,00,N +20241120,111105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3340,-25,5,-0.74,3902135,1169,55.04,3330,3365,3295,4370,2360,3365,3338.01,2.51,0,-15,3388,3376,3353,3341,3318,3382,3347,30,1005,500,2420,5,1,6017989,201,11.72,0.67,12,0.02,285.00,4950.00,5400,20231121,-38.15,3115,20240805,7.22,5390,-38.03,20240108,3115,7.22,20240805,5400,-38.15,20231121,3115,7.22,20240805,0.07,N,275630,500,30 억,,151220,N,N,0,N,00,N +20241120,101103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3360,-5,5,-0.15,1220775,368,17.33,3330,3365,3295,4370,2360,3365,3317.32,2.51,0,36,3388,3376,3353,3341,3318,3382,3347,30,1005,500,2420,5,1,6017989,202,11.79,0.68,12,0.01,285.00,4950.00,5400,20231121,-37.78,3115,20240805,7.87,5390,-37.66,20240108,3115,7.87,20240805,5400,-37.78,20231121,3115,7.87,20240805,0.07,N,275630,500,30 억,,151220,N,N,0,N,00,N +20241120,091102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3365,0,3,0.00,166815,50,2.35,3330,3365,3330,4370,2360,3365,3336.30,2.51,0,-6,3388,3376,3353,3341,3318,3382,3347,30,1005,500,2420,5,1,6017989,203,11.81,0.68,12,0.00,285.00,4950.00,5400,20231121,-37.69,3115,20240805,8.03,5390,-37.57,20240108,3115,8.03,20240805,5400,-37.69,20231121,3115,8.03,20240805,0.07,N,275630,500,30 억,,151220,N,N,0,N,00,N 20241119,161002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3365,30,2,0.90,7093425,2124,29.59,3335,3365,3330,4335,2335,3335,3339.65,2.52,0,-163,3401,3367,3316,3282,3231,3385,3300,30,1000,500,2400,5,1,6017989,203,11.81,0.68,12,0.04,285.00,4950.00,5400,20231121,-37.69,3115,20240805,8.03,5390,-37.57,20240108,3115,8.03,20240805,5400,-37.69,20231121,3115,8.03,20240805,0.07,N,275630,500,30 억,,151383,N,N,0,N,00,N 20241119,151018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3330,-5,5,-0.15,5976245,1792,24.97,3335,3335,3330,4335,2335,3335,3334.96,2.52,0,-163,3401,3367,3316,3282,3231,3385,3300,30,1000,500,2400,5,1,6017989,200,11.68,0.67,12,0.03,285.00,4950.00,5400,20231121,-38.33,3115,20240805,6.90,5390,-38.22,20240108,3115,6.90,20240805,5400,-38.33,20231121,3115,6.90,20240805,0.07,N,275630,500,30 억,,151383,N,N,0,N,00,N 20241119,141018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3330,-5,5,-0.15,5976245,1792,24.97,3335,3335,3330,4335,2335,3335,3334.96,2.52,0,-163,3401,3367,3316,3282,3231,3385,3300,30,1000,500,2400,5,1,6017989,200,11.68,0.67,12,0.03,285.00,4950.00,5400,20231121,-38.33,3115,20240805,6.90,5390,-38.22,20240108,3115,6.90,20240805,5400,-38.33,20231121,3115,6.90,20240805,0.07,N,275630,500,30 억,,151383,N,N,0,N,00,N diff --git a/276040/price/prices-20241101.csv b/276040/price/prices-20241101.csv index 554b5bf4217a..88e0e1f97e9a 100644 --- a/276040/price/prices-20241101.csv +++ b/276040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161047,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2735,-70,5,-2.50,104425025,38315,148.09,2740,2800,2700,3645,1965,2805,2725.34,0.79,0,236,2911,2857,2801,2747,2691,2885,2775,63,840,500,1680,5,1,12554474,343,-6.51,1.51,12,0.31,-420.00,1816.00,14370,20240129,-80.97,2700,20241120,1.30,14370,-80.97,20240129,2700,1.30,20241120,14370,-80.97,20240129,2700,1.30,20241120,0.57,N,276040,500,62 억,,98863,N,N,0,N,00,N +20241120,151101,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2720,-85,5,-3.03,100129990,36744,142.02,2740,2800,2700,3645,1965,2805,2725.07,0.79,0,832,2911,2857,2801,2747,2691,2885,2775,63,840,500,1680,5,1,12554474,341,-6.48,1.50,12,0.29,-420.00,1816.00,14370,20240129,-81.07,2700,20241120,0.74,14370,-81.07,20240129,2700,0.74,20241120,14370,-81.07,20240129,2700,0.74,20241120,0.57,N,276040,500,62 억,,98863,N,N,0,N,00,N +20241120,141103,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2725,-80,5,-2.85,90935150,33387,129.05,2740,2800,2700,3645,1965,2805,2723.67,0.79,0,586,2911,2857,2801,2747,2691,2885,2775,63,840,500,1680,5,1,12554474,342,-6.49,1.50,12,0.27,-420.00,1816.00,14370,20240129,-81.04,2700,20241120,0.93,14370,-81.04,20240129,2700,0.93,20241120,14370,-81.04,20240129,2700,0.93,20241120,0.57,N,276040,500,62 억,,98863,N,N,0,N,00,N +20241120,131105,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2700,-105,5,-3.74,84769480,31123,120.30,2740,2800,2700,3645,1965,2805,2723.69,0.79,0,1212,2911,2857,2801,2747,2691,2885,2775,63,840,500,1680,5,1,12554474,339,-6.43,1.49,12,0.25,-420.00,1816.00,14370,20240129,-81.21,2700,20241120,0.00,14370,-81.21,20240129,2700,0.00,20241120,14370,-81.21,20240129,2700,0.00,20241120,0.57,N,276040,500,62 억,,98863,N,N,0,N,00,N +20241120,121102,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2745,-60,5,-2.14,50258520,18403,71.13,2740,2800,2710,3645,1965,2805,2731.00,0.79,0,609,2911,2857,2801,2747,2691,2885,2775,63,840,500,1680,5,1,12554474,345,-6.54,1.51,12,0.15,-420.00,1816.00,14370,20240129,-80.90,2710,20241120,1.29,14370,-80.90,20240129,2710,1.29,20241120,14370,-80.90,20240129,2710,1.29,20241120,0.57,N,276040,500,62 억,,98863,N,N,0,N,00,N +20241120,111106,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2735,-70,5,-2.50,48111090,17617,68.09,2740,2800,2710,3645,1965,2805,2730.95,0.79,0,563,2911,2857,2801,2747,2691,2885,2775,63,840,500,1680,5,1,12554474,343,-6.51,1.51,12,0.14,-420.00,1816.00,14370,20240129,-80.97,2710,20241120,0.92,14370,-80.97,20240129,2710,0.92,20241120,14370,-80.97,20240129,2710,0.92,20241120,0.57,N,276040,500,62 억,,98863,N,N,0,N,00,N +20241120,101103,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2745,-60,5,-2.14,40634385,14874,57.49,2740,2800,2710,3645,1965,2805,2731.91,0.79,0,320,2911,2857,2801,2747,2691,2885,2775,63,840,500,1680,5,1,12554474,345,-6.54,1.51,12,0.12,-420.00,1816.00,14370,20240129,-80.90,2710,20241120,1.29,14370,-80.90,20240129,2710,1.29,20241120,14370,-80.90,20240129,2710,1.29,20241120,0.57,N,276040,500,62 억,,98863,N,N,0,N,00,N +20241120,091103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2770,-35,5,-1.25,16662060,6086,23.52,2740,2800,2725,3645,1965,2805,2737.77,0.79,0,369,2911,2857,2801,2747,2691,2885,2775,63,840,500,1680,5,1,12554474,348,-6.60,1.53,12,0.05,-420.00,1816.00,14370,20240129,-80.72,2710,20241115,2.21,14370,-80.72,20240129,2710,2.21,20241115,14370,-80.72,20240129,2710,2.21,20241115,0.57,N,276040,500,62 억,,98863,N,N,0,N,00,N 20241119,161002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2805,0,3,0.00,70866035,25422,171.39,2775,2855,2745,3645,1965,2805,2787.59,0.78,0,1525,2918,2861,2813,2756,2708,2890,2785,63,840,500,1680,5,1,12554474,352,-6.68,1.54,12,0.20,-420.00,1816.00,14370,20240129,-80.48,2710,20241115,3.51,14370,-80.48,20240129,2710,3.51,20241115,14370,-80.48,20240129,2710,3.51,20241115,0.57,N,276040,500,62 억,,97338,N,N,0,N,00,N 20241119,151019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2770,-35,5,-1.25,62222905,22327,150.52,2775,2855,2745,3645,1965,2805,2786.89,0.78,0,3402,2918,2861,2813,2756,2708,2890,2785,63,840,500,1680,5,1,12554474,348,-6.60,1.53,12,0.18,-420.00,1816.00,14370,20240129,-80.72,2710,20241115,2.21,14370,-80.72,20240129,2710,2.21,20241115,14370,-80.72,20240129,2710,2.21,20241115,0.57,N,276040,500,62 억,,97338,N,N,0,N,00,N 20241119,141018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2820,15,2,0.53,34375175,12249,82.58,2775,2855,2775,3645,1965,2805,2806.37,0.78,0,1423,2918,2861,2813,2756,2708,2890,2785,63,840,500,1680,5,1,12554474,354,-6.71,1.55,12,0.10,-420.00,1816.00,14370,20240129,-80.38,2710,20241115,4.06,14370,-80.38,20240129,2710,4.06,20241115,14370,-80.38,20240129,2710,4.06,20241115,0.57,N,276040,500,62 억,,97338,N,N,0,N,00,N diff --git a/276240/price/prices-20241101.csv b/276240/price/prices-20241101.csv index 2d2c411e7a5f..1476a039e09a 100644 --- a/276240/price/prices-20241101.csv +++ b/276240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161047,57,100.00,KONEX,,,N,N,N,N, ,N,500,-16,5,-3.10,1523216,3050,498.37,591,591,499,593,439,516,499.42,0.00,0,0,516,516,516,516,516,516,516,52,77,500,300,1,1,10413138,52,-4.72,-1.37,12,0.03,-106.00,-365.00,762,20240327,-34.38,362,20240521,38.12,762,-34.38,20240327,362,38.12,20240521,762,-34.38,20240327,362,38.12,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241120,151101,57,100.00,KONEX,,,N,N,N,N, ,N,500,-16,5,-3.10,1523216,3050,498.37,591,591,499,593,439,516,499.42,0.00,0,0,516,516,516,516,516,516,516,52,77,500,300,1,1,10413138,52,-4.72,-1.37,12,0.03,-106.00,-365.00,762,20240327,-34.38,362,20240521,38.12,762,-34.38,20240327,362,38.12,20240521,762,-34.38,20240327,362,38.12,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241120,141103,57,100.00,KONEX,,,N,N,N,N, ,N,500,-16,5,-3.10,1523216,3050,498.37,591,591,499,593,439,516,499.42,0.00,0,0,516,516,516,516,516,516,516,52,77,500,300,1,1,10413138,52,-4.72,-1.37,12,0.03,-106.00,-365.00,762,20240327,-34.38,362,20240521,38.12,762,-34.38,20240327,362,38.12,20240521,762,-34.38,20240327,362,38.12,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241120,131105,57,100.00,KONEX,,,N,N,N,N, ,N,500,-16,5,-3.10,1523216,3050,498.37,591,591,499,593,439,516,499.42,0.00,0,0,516,516,516,516,516,516,516,52,77,500,300,1,1,10413138,52,-4.72,-1.37,12,0.03,-106.00,-365.00,762,20240327,-34.38,362,20240521,38.12,762,-34.38,20240327,362,38.12,20240521,762,-34.38,20240327,362,38.12,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241120,121102,57,100.00,KONEX,,,N,N,N,N, ,N,591,75,2,14.53,591,1,0.16,591,591,591,593,439,516,591.00,0.00,0,0,516,516,516,516,516,516,516,52,77,500,300,1,1,10413138,62,-5.58,-1.62,12,0.00,-106.00,-365.00,762,20240327,-22.44,362,20240521,63.26,762,-22.44,20240327,362,63.26,20240521,762,-22.44,20240327,362,63.26,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241120,111106,57,100.00,KONEX,,,N,N,N,N, ,N,591,75,2,14.53,591,1,0.16,591,591,591,593,439,516,591.00,0.00,0,0,516,516,516,516,516,516,516,52,77,500,300,1,1,10413138,62,-5.58,-1.62,12,0.00,-106.00,-365.00,762,20240327,-22.44,362,20240521,63.26,762,-22.44,20240327,362,63.26,20240521,762,-22.44,20240327,362,63.26,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241120,101104,57,100.00,KONEX,,,N,N,N,N, ,N,591,75,2,14.53,591,1,0.16,591,591,591,593,439,516,591.00,0.00,0,0,516,516,516,516,516,516,516,52,77,500,300,1,1,10413138,62,-5.58,-1.62,12,0.00,-106.00,-365.00,762,20240327,-22.44,362,20240521,63.26,762,-22.44,20240327,362,63.26,20240521,762,-22.44,20240327,362,63.26,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241120,091103,57,100.00,KONEX,,,N,N,N,N, ,N,591,75,2,14.53,591,1,0.16,591,591,591,593,439,516,591.00,0.00,0,0,516,516,516,516,516,516,516,52,77,500,300,1,1,10413138,62,-5.58,-1.62,12,0.00,-106.00,-365.00,762,20240327,-22.44,362,20240521,63.26,762,-22.44,20240327,362,63.26,20240521,762,-22.44,20240327,362,63.26,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20241119,161003,57,100.00,KONEX,,,N,N,N,N, ,N,516,-90,4,-14.85,315792,612,20400.00,516,516,516,696,516,606,516.00,0.00,0,0,606,606,606,606,606,606,606,52,90,500,360,1,1,10413138,54,-4.87,-1.41,12,0.01,-106.00,-365.00,762,20240327,-32.28,362,20240521,42.54,762,-32.28,20240327,362,42.54,20240521,762,-32.28,20240327,362,42.54,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20241119,151019,57,100.00,KONEX,,,N,N,N,N, ,N,516,-90,4,-14.85,315276,611,20366.67,516,516,516,696,516,606,516.00,0.00,0,0,606,606,606,606,606,606,606,52,90,500,360,1,1,10413138,54,-4.87,-1.41,12,0.01,-106.00,-365.00,762,20240327,-32.28,362,20240521,42.54,762,-32.28,20240327,362,42.54,20240521,762,-32.28,20240327,362,42.54,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20241119,141018,57,100.00,KONEX,,,N,N,N,N, ,N,516,-90,4,-14.85,315276,611,20366.67,516,516,516,696,516,606,516.00,0.00,0,0,606,606,606,606,606,606,606,52,90,500,360,1,1,10413138,54,-4.87,-1.41,12,0.01,-106.00,-365.00,762,20240327,-32.28,362,20240521,42.54,762,-32.28,20240327,362,42.54,20240521,762,-32.28,20240327,362,42.54,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N diff --git a/276730/price/prices-20241101.csv b/276730/price/prices-20241101.csv index 7d08ea62a0a0..cc4b07d80630 100644 --- a/276730/price/prices-20241101.csv +++ b/276730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161047,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3100,40,2,1.31,267821735,87125,66.87,3000,3185,2955,3975,2145,3060,3073.99,2.22,0,-19681,3333,3196,3088,2951,2843,3142,2897,59,915,500,1830,5,1,11886605,368,-2.84,1.99,12,0.73,-1091.00,1559.00,9744,20240712,-68.19,2415,20241024,28.36,9744,-68.19,20240712,2415,28.36,20241024,5180,-40.15,20240827,891,247.92,20240125,0.00,N,276730,500,59 억,,263659,N,Y,0,N,00,N +20241120,151101,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3100,40,2,1.31,258977915,84266,64.68,3000,3185,2955,3975,2145,3060,3073.34,2.22,0,-19366,3333,3196,3088,2951,2843,3142,2897,59,915,500,1830,5,1,11886605,368,-2.84,1.99,12,0.71,-1091.00,1559.00,9744,20240712,-68.19,2415,20241024,28.36,9744,-68.19,20240712,2415,28.36,20241024,5180,-40.15,20240827,891,247.92,20240125,0.00,N,276730,500,59 억,,263659,N,N,0,N,00,N +20241120,141104,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3120,60,2,1.96,241841650,78735,60.43,3000,3185,2955,3975,2145,3060,3071.59,2.22,0,-18856,3333,3196,3088,2951,2843,3142,2897,59,915,500,1830,5,1,11886605,371,-2.86,2.00,12,0.66,-1091.00,1559.00,9744,20240712,-67.98,2415,20241024,29.19,9744,-67.98,20240712,2415,29.19,20241024,5180,-39.77,20240827,891,250.17,20240125,0.00,N,276730,500,59 억,,263659,N,N,0,N,00,N +20241120,131105,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3120,60,2,1.96,200331530,65423,50.21,3000,3185,2955,3975,2145,3060,3062.10,2.22,0,-20432,3333,3196,3088,2951,2843,3142,2897,59,915,500,1830,5,1,11886605,371,-2.86,2.00,12,0.55,-1091.00,1559.00,9744,20240712,-67.98,2415,20241024,29.19,9744,-67.98,20240712,2415,29.19,20241024,5180,-39.77,20240827,891,250.17,20240125,0.00,N,276730,500,59 억,,263659,N,N,0,N,00,N +20241120,121103,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3010,-50,5,-1.63,67196910,22163,17.01,3000,3120,2955,3975,2145,3060,3031.94,2.22,0,-10687,3333,3196,3088,2951,2843,3142,2897,59,915,500,1830,5,1,11886605,358,-2.76,1.93,12,0.19,-1091.00,1559.00,9744,20240712,-69.11,2415,20241024,24.64,9744,-69.11,20240712,2415,24.64,20241024,5180,-41.89,20240827,891,237.82,20240125,0.00,N,276730,500,59 억,,263659,N,N,0,N,00,N +20241120,111106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3005,-55,5,-1.80,48002595,15736,12.08,3000,3120,3000,3975,2145,3060,3050.50,2.22,0,-7633,3333,3196,3088,2951,2843,3142,2897,59,915,500,1830,5,1,11886605,357,-2.75,1.93,12,0.13,-1091.00,1559.00,9744,20240712,-69.16,2415,20241024,24.43,9744,-69.16,20240712,2415,24.43,20241024,5180,-41.99,20240827,891,237.26,20240125,0.00,N,276730,500,59 억,,263659,N,N,0,N,00,N +20241120,101104,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3050,-10,5,-0.33,34709710,11336,8.70,3000,3120,3000,3975,2145,3060,3061.90,2.22,0,-4204,3333,3196,3088,2951,2843,3142,2897,59,915,500,1830,5,1,11886605,363,-2.80,1.96,12,0.10,-1091.00,1559.00,9744,20240712,-68.70,2415,20241024,26.29,9744,-68.70,20240712,2415,26.29,20241024,5180,-41.12,20240827,891,242.31,20240125,0.00,N,276730,500,59 억,,263659,N,N,0,N,00,N +20241120,091103,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3090,30,2,0.98,22155240,7199,5.53,3000,3120,3000,3975,2145,3060,3077.54,2.22,0,-4834,3333,3196,3088,2951,2843,3142,2897,59,915,500,1830,5,1,11886605,367,-2.83,1.98,12,0.06,-1091.00,1559.00,9744,20240712,-68.29,2415,20241024,27.95,9744,-68.29,20240712,2415,27.95,20241024,5180,-40.35,20240827,891,246.80,20240125,0.00,N,276730,500,59 억,,263659,N,N,0,N,00,N 20241119,161003,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3060,-5,5,-0.16,407497775,130288,65.50,3065,3225,2980,3980,2150,3065,3127.67,2.22,0,-1723,3285,3175,2980,2870,2675,3230,2925,59,915,500,1830,5,1,11886605,364,-2.80,1.96,12,1.10,-1091.00,1559.00,9744,20240712,-68.60,2415,20241024,26.71,9744,-68.60,20240712,2415,26.71,20241024,5180,-40.93,20240827,891,243.43,20240125,0.00,N,276730,500,59 억,,264471,N,N,0,N,00,N 20241119,151019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3035,-30,5,-0.98,396967620,126843,63.77,3065,3225,2980,3980,2150,3065,3129.60,2.22,0,1076,3285,3175,2980,2870,2675,3230,2925,59,915,500,1830,5,1,11886605,361,-2.78,1.95,12,1.07,-1091.00,1559.00,9744,20240712,-68.85,2415,20241024,25.67,9744,-68.85,20240712,2415,25.67,20241024,5180,-41.41,20240827,891,240.63,20240125,0.00,N,276730,500,59 억,,264471,N,N,0,N,00,N 20241119,141019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3045,-20,5,-0.65,378983635,120883,60.77,3065,3225,3015,3980,2150,3065,3135.13,2.22,0,1816,3285,3175,2980,2870,2675,3230,2925,59,915,500,1830,5,1,11886605,362,-2.79,1.95,12,1.02,-1091.00,1559.00,9744,20240712,-68.75,2415,20241024,26.09,9744,-68.75,20240712,2415,26.09,20241024,5180,-41.22,20240827,891,241.75,20240125,0.00,N,276730,500,59 억,,264471,N,N,0,N,00,N diff --git a/277070/price/prices-20241101.csv b/277070/price/prices-20241101.csv index 37372c2cfdf4..27898ab5b336 100644 --- a/277070/price/prices-20241101.csv +++ b/277070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3425,95,2,2.85,47597930,14021,85.82,3330,3475,3320,4325,2335,3330,3394.76,0.72,0,-869,3436,3382,3331,3277,3226,3410,3305,68,995,500,2060,5,1,13692000,469,12.73,0.76,12,0.10,269.00,4522.00,8900,20240123,-61.52,3180,20241115,7.70,8900,-61.52,20240123,3180,7.70,20241115,8900,-61.52,20240123,3180,7.70,20241115,1.26,N,277070,500,68 억,,98355,N,N,0,N,00,N +20241120,151101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3400,70,2,2.10,44546420,13127,80.35,3330,3475,3320,4325,2335,3330,3393.50,0.72,0,-636,3436,3382,3331,3277,3226,3410,3305,68,995,500,2060,5,1,13692000,466,12.64,0.75,12,0.10,269.00,4522.00,8900,20240123,-61.80,3180,20241115,6.92,8900,-61.80,20240123,3180,6.92,20241115,8900,-61.80,20240123,3180,6.92,20241115,1.26,N,277070,500,68 억,,98355,N,N,0,N,00,N +20241120,141104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3375,45,2,1.35,41871530,12335,75.50,3330,3475,3320,4325,2335,3330,3394.53,0.72,0,-893,3436,3382,3331,3277,3226,3410,3305,68,995,500,2060,5,1,13692000,462,12.55,0.75,12,0.09,269.00,4522.00,8900,20240123,-62.08,3180,20241115,6.13,8900,-62.08,20240123,3180,6.13,20241115,8900,-62.08,20240123,3180,6.13,20241115,1.26,N,277070,500,68 억,,98355,N,N,0,N,00,N +20241120,131106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3460,130,2,3.90,35676785,10526,64.43,3330,3460,3320,4325,2335,3330,3389.40,0.72,0,-1435,3436,3382,3331,3277,3226,3410,3305,68,995,500,2060,5,1,13692000,474,12.86,0.77,12,0.08,269.00,4522.00,8900,20240123,-61.12,3180,20241115,8.81,8900,-61.12,20240123,3180,8.81,20241115,8900,-61.12,20240123,3180,8.81,20241115,1.26,N,277070,500,68 억,,98355,N,N,0,N,00,N +20241120,121103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3370,40,2,1.20,15714990,4666,28.56,3330,3405,3320,4325,2335,3330,3367.98,0.72,0,-1855,3436,3382,3331,3277,3226,3410,3305,68,995,500,2060,5,1,13692000,461,12.53,0.75,12,0.03,269.00,4522.00,8900,20240123,-62.13,3180,20241115,5.97,8900,-62.13,20240123,3180,5.97,20241115,8900,-62.13,20240123,3180,5.97,20241115,1.26,N,277070,500,68 억,,98355,N,N,0,N,00,N +20241120,111106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3395,65,2,1.95,15617235,4637,28.38,3330,3405,3320,4325,2335,3330,3367.96,0.72,0,-1855,3436,3382,3331,3277,3226,3410,3305,68,995,500,2060,5,1,13692000,465,12.62,0.75,12,0.03,269.00,4522.00,8900,20240123,-61.85,3180,20241115,6.76,8900,-61.85,20240123,3180,6.76,20241115,8900,-61.85,20240123,3180,6.76,20241115,1.26,N,277070,500,68 억,,98355,N,N,0,N,00,N +20241120,101105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3395,65,2,1.95,12704300,3776,23.11,3330,3405,3320,4325,2335,3330,3364.49,0.72,0,-2010,3436,3382,3331,3277,3226,3410,3305,68,995,500,2060,5,1,13692000,465,12.62,0.75,12,0.03,269.00,4522.00,8900,20240123,-61.85,3180,20241115,6.76,8900,-61.85,20240123,3180,6.76,20241115,8900,-61.85,20240123,3180,6.76,20241115,1.26,N,277070,500,68 억,,98355,N,N,0,N,00,N +20241120,091103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3325,-5,5,-0.15,3696980,1110,6.79,3330,3365,3320,4325,2335,3330,3330.61,0.72,0,-486,3436,3382,3331,3277,3226,3410,3305,68,995,500,2060,5,1,13692000,455,12.36,0.74,12,0.01,269.00,4522.00,8900,20240123,-62.64,3180,20241115,4.56,8900,-62.64,20240123,3180,4.56,20241115,8900,-62.64,20240123,3180,4.56,20241115,1.26,N,277070,500,68 억,,98355,N,N,0,N,00,N 20241119,161003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3330,15,2,0.45,54265580,16338,58.06,3280,3385,3280,4305,2325,3315,3321.43,0.72,0,207,3475,3395,3310,3230,3145,3435,3270,68,990,500,2050,5,1,13692000,456,12.38,0.74,12,0.12,269.00,4522.00,8900,20240123,-62.58,3180,20241115,4.72,8900,-62.58,20240123,3180,4.72,20241115,8900,-62.58,20240123,3180,4.72,20241115,1.22,N,277070,500,68 억,,98151,N,N,0,N,00,N 20241119,151020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3315,0,3,0.00,47642620,14341,50.96,3280,3385,3280,4305,2325,3315,3322.13,0.72,0,-485,3475,3395,3310,3230,3145,3435,3270,68,990,500,2050,5,1,13692000,454,12.32,0.73,12,0.10,269.00,4522.00,8900,20240123,-62.75,3180,20241115,4.25,8900,-62.75,20240123,3180,4.25,20241115,8900,-62.75,20240123,3180,4.25,20241115,1.22,N,277070,500,68 억,,98151,N,N,0,N,00,N 20241119,141019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3325,10,2,0.30,38554655,11595,41.20,3280,3385,3280,4305,2325,3315,3325.11,0.72,0,-575,3475,3395,3310,3230,3145,3435,3270,68,990,500,2050,5,1,13692000,455,12.36,0.74,12,0.08,269.00,4522.00,8900,20240123,-62.64,3180,20241115,4.56,8900,-62.64,20240123,3180,4.56,20241115,8900,-62.64,20240123,3180,4.56,20241115,1.22,N,277070,500,68 억,,98151,N,N,0,N,00,N diff --git a/277410/price/prices-20241101.csv b/277410/price/prices-20241101.csv index 615fe22d4e1c..984255e10f77 100644 --- a/277410/price/prices-20241101.csv +++ b/277410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161048,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1293,-3,5,-0.23,19431060,15018,60.04,1288,1299,1288,1684,908,1296,1293.85,0.50,0,-2015,1318,1307,1289,1278,1260,1312,1283,38,388,100,930,1,1,38356789,496,9.95,0.75,12,0.04,130.00,1713.00,2070,20240112,-37.54,1137,20240805,13.72,2070,-37.54,20240112,1137,13.72,20240805,2070,-37.54,20240112,1137,13.72,20240805,1.98,N,277410,100,38 억,,192945,N,N,0,N,00,N +20241120,151102,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1293,-3,5,-0.23,15837807,12239,48.93,1288,1299,1288,1684,908,1296,1294.04,0.50,0,-1954,1318,1307,1289,1278,1260,1312,1283,38,388,100,930,1,1,38356789,496,9.95,0.75,12,0.03,130.00,1713.00,2070,20240112,-37.54,1137,20240805,13.72,2070,-37.54,20240112,1137,13.72,20240805,2070,-37.54,20240112,1137,13.72,20240805,1.98,N,277410,100,38 억,,192945,N,N,0,N,00,N +20241120,141104,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1291,-5,5,-0.39,12128698,9370,37.46,1288,1299,1288,1684,908,1296,1294.42,0.50,0,-988,1318,1307,1289,1278,1260,1312,1283,38,388,100,930,1,1,38356789,495,9.93,0.75,12,0.02,130.00,1713.00,2070,20240112,-37.63,1137,20240805,13.54,2070,-37.63,20240112,1137,13.54,20240805,2070,-37.63,20240112,1137,13.54,20240805,1.98,N,277410,100,38 억,,192945,N,N,0,N,00,N +20241120,131106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1295,-1,5,-0.08,7055357,5453,21.80,1288,1299,1288,1684,908,1296,1293.85,0.50,0,-584,1318,1307,1289,1278,1260,1312,1283,38,388,100,930,1,1,38356789,497,9.96,0.76,12,0.01,130.00,1713.00,2070,20240112,-37.44,1137,20240805,13.90,2070,-37.44,20240112,1137,13.90,20240805,2070,-37.44,20240112,1137,13.90,20240805,1.98,N,277410,100,38 억,,192945,N,N,0,N,00,N +20241120,121103,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1298,2,2,0.15,4730104,3659,14.63,1288,1299,1288,1684,908,1296,1292.73,0.50,0,-514,1318,1307,1289,1278,1260,1312,1283,38,388,100,930,1,1,38356789,498,9.98,0.76,12,0.01,130.00,1713.00,2070,20240112,-37.29,1137,20240805,14.16,2070,-37.29,20240112,1137,14.16,20240805,2070,-37.29,20240112,1137,14.16,20240805,1.98,N,277410,100,38 억,,192945,N,N,0,N,00,N +20241120,111107,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1296,0,3,0.00,3790262,2935,11.73,1288,1299,1288,1684,908,1296,1291.40,0.50,0,-487,1318,1307,1289,1278,1260,1312,1283,38,388,100,930,1,1,38356789,497,9.97,0.76,12,0.01,130.00,1713.00,2070,20240112,-37.39,1137,20240805,13.98,2070,-37.39,20240112,1137,13.98,20240805,2070,-37.39,20240112,1137,13.98,20240805,1.98,N,277410,100,38 억,,192945,N,N,0,N,00,N +20241120,101105,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1296,0,3,0.00,3287229,2546,10.18,1288,1299,1288,1684,908,1296,1291.13,0.50,0,-455,1318,1307,1289,1278,1260,1312,1283,38,388,100,930,1,1,38356789,497,9.97,0.76,12,0.01,130.00,1713.00,2070,20240112,-37.39,1137,20240805,13.98,2070,-37.39,20240112,1137,13.98,20240805,2070,-37.39,20240112,1137,13.98,20240805,1.98,N,277410,100,38 억,,192945,N,N,0,N,00,N +20241120,091104,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1298,2,2,0.15,395951,306,1.22,1288,1299,1288,1684,908,1296,1293.96,0.50,0,-255,1318,1307,1289,1278,1260,1312,1283,38,388,100,930,1,1,38356789,498,9.98,0.76,12,0.00,130.00,1713.00,2070,20240112,-37.29,1137,20240805,14.16,2070,-37.29,20240112,1137,14.16,20240805,2070,-37.29,20240112,1137,14.16,20240805,1.98,N,277410,100,38 억,,192945,N,N,0,N,00,N 20241119,161003,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1296,13,2,1.01,32228008,25010,44.76,1271,1300,1271,1667,899,1283,1288.60,0.51,0,-2692,1306,1294,1272,1260,1238,1300,1266,38,384,100,920,1,1,38356789,497,9.97,0.76,12,0.07,130.00,1713.00,2070,20240112,-37.39,1137,20240805,13.98,2070,-37.39,20240112,1137,13.98,20240805,2070,-37.39,20240112,1137,13.98,20240805,2.02,N,277410,100,38 억,,195637,N,N,0,N,00,N 20241119,151020,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1296,13,2,1.01,31333768,24320,43.52,1271,1300,1271,1667,899,1283,1288.40,0.51,0,-2692,1306,1294,1272,1260,1238,1300,1266,38,384,100,920,1,1,38356789,497,9.97,0.76,12,0.06,130.00,1713.00,2070,20240112,-37.39,1137,20240805,13.98,2070,-37.39,20240112,1137,13.98,20240805,2070,-37.39,20240112,1137,13.98,20240805,2.02,N,277410,100,38 억,,195637,N,N,0,N,00,N 20241119,141019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1295,12,2,0.94,28760488,22327,39.96,1271,1300,1271,1667,899,1283,1288.15,0.51,0,-2433,1306,1294,1272,1260,1238,1300,1266,38,384,100,920,1,1,38356789,497,9.96,0.76,12,0.06,130.00,1713.00,2070,20240112,-37.44,1137,20240805,13.90,2070,-37.44,20240112,1137,13.90,20240805,2070,-37.44,20240112,1137,13.90,20240805,2.02,N,277410,100,38 억,,195637,N,N,0,N,00,N diff --git a/277810/price/prices-20241101.csv b/277810/price/prices-20241101.csv index c0258af5f951..f8c8d2c4d9c0 100644 --- a/277810/price/prices-20241101.csv +++ b/277810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161048,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,140400,-900,5,-0.64,13605369500,97322,40.97,142000,142000,138000,183600,99000,141300,139794.27,4.78,0,3128,149166,145232,142166,138232,135166,147200,140200,97,42300,500,101730,100,1,19399858,27237,-3052.17,20.85,12,0.50,-46.00,6735.00,209500,20240322,-32.98,109100,20240805,28.69,209500,-32.98,20240322,109100,28.69,20240805,209500,-32.98,20240322,109100,28.69,20240805,1.30,N,277810,500,96 억,,927021,N,N,146,N,00,N +20241120,151102,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139600,-1700,5,-1.20,13108041700,93773,39.48,142000,142000,138000,183600,99000,141300,139782.89,4.78,0,2822,149166,145232,142166,138232,135166,147200,140200,97,42300,500,101730,100,1,19399858,27082,-3034.78,20.73,12,0.48,-46.00,6735.00,209500,20240322,-33.37,109100,20240805,27.96,209500,-33.37,20240322,109100,27.96,20240805,209500,-33.37,20240322,109100,27.96,20240805,1.30,N,277810,500,96 억,,927021,N,N,38,N,00,N +20241120,141105,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139500,-1800,5,-1.27,11056046900,79172,33.33,142000,142000,138000,183600,99000,141300,139643.43,4.78,0,1982,149166,145232,142166,138232,135166,147200,140200,97,42300,500,101730,100,1,19399858,27063,-3032.61,20.71,12,0.41,-46.00,6735.00,209500,20240322,-33.41,109100,20240805,27.86,209500,-33.41,20240322,109100,27.86,20240805,209500,-33.41,20240322,109100,27.86,20240805,1.30,N,277810,500,96 억,,927021,N,N,38,N,00,N +20241120,131106,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,140000,-1300,5,-0.92,9837574300,70442,29.65,142000,142000,138000,183600,99000,141300,139652.17,4.78,0,806,149166,145232,142166,138232,135166,147200,140200,97,42300,500,101730,100,1,19399858,27160,-3043.48,20.79,12,0.36,-46.00,6735.00,209500,20240322,-33.17,109100,20240805,28.32,209500,-33.17,20240322,109100,28.32,20240805,209500,-33.17,20240322,109100,28.32,20240805,1.30,N,277810,500,96 억,,927021,N,N,38,N,00,N +20241120,121104,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,140700,-600,5,-0.42,8894886400,63735,26.83,142000,142000,138000,183600,99000,141300,139557.21,4.78,0,1085,149166,145232,142166,138232,135166,147200,140200,97,42300,500,101730,100,1,19399858,27296,-3058.70,20.89,12,0.33,-46.00,6735.00,209500,20240322,-32.84,109100,20240805,28.96,209500,-32.84,20240322,109100,28.96,20240805,209500,-32.84,20240322,109100,28.96,20240805,1.30,N,277810,500,96 억,,927021,N,N,38,N,00,N +20241120,111107,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,140300,-1000,5,-0.71,8275199100,59333,24.98,142000,142000,138000,183600,99000,141300,139466.75,4.78,0,1955,149166,145232,142166,138232,135166,147200,140200,97,42300,500,101730,100,1,19399858,27218,-3050.00,20.83,12,0.31,-46.00,6735.00,209500,20240322,-33.03,109100,20240805,28.60,209500,-33.03,20240322,109100,28.60,20240805,209500,-33.03,20240322,109100,28.60,20240805,1.30,N,277810,500,96 억,,927021,N,N,38,N,00,N +20241120,101105,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,138800,-2500,5,-1.77,6393349100,45892,19.32,142000,142000,138000,183600,99000,141300,139307.77,4.78,0,831,149166,145232,142166,138232,135166,147200,140200,97,42300,500,101730,100,1,19399858,26927,-3017.39,20.61,12,0.24,-46.00,6735.00,209500,20240322,-33.75,109100,20240805,27.22,209500,-33.75,20240322,109100,27.22,20240805,209500,-33.75,20240322,109100,27.22,20240805,1.30,N,277810,500,96 억,,927021,N,N,38,N,00,N +20241120,091104,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139500,-1800,5,-1.27,2630744300,18807,7.92,142000,142000,138300,183600,99000,141300,139872.09,4.78,0,1968,149166,145232,142166,138232,135166,147200,140200,97,42300,500,101730,100,1,19399858,27063,-3032.61,20.71,12,0.10,-46.00,6735.00,209500,20240322,-33.41,109100,20240805,27.86,209500,-33.41,20240322,109100,27.86,20240805,209500,-33.41,20240322,109100,27.86,20240805,1.30,N,277810,500,96 억,,927021,N,N,38,N,00,N 20241119,161004,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,141300,800,2,0.57,33671456400,236340,108.77,140000,146100,139100,182600,98400,140500,142471.12,4.95,0,-23411,147033,143766,139133,135866,131233,145400,137500,97,42100,500,101160,100,1,19399858,27412,-3071.74,20.98,12,1.22,-46.00,6735.00,209500,20240322,-32.55,109100,20240805,29.51,209500,-32.55,20240322,109100,29.51,20240805,209500,-32.55,20240322,109100,29.51,20240805,1.28,N,277810,500,96 억,,960853,N,N,38,N,00,N 20241119,151020,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,142000,1500,2,1.07,33036779600,231859,106.71,140000,146100,139100,182600,98400,140500,142486.60,4.95,0,-23097,147033,143766,139133,135866,131233,145400,137500,97,42100,500,101160,100,1,19399858,27548,-3086.96,21.08,12,1.20,-46.00,6735.00,209500,20240322,-32.22,109100,20240805,30.16,209500,-32.22,20240322,109100,30.16,20240805,209500,-32.22,20240322,109100,30.16,20240805,1.28,N,277810,500,96 억,,960853,N,N,84,N,00,N 20241119,141020,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139700,-800,5,-0.57,29884380100,209436,96.39,140000,146100,139100,182600,98400,140500,142689.90,4.95,0,-25332,147033,143766,139133,135866,131233,145400,137500,97,42100,500,101160,100,1,19399858,27102,-3036.96,20.74,12,1.08,-46.00,6735.00,209500,20240322,-33.32,109100,20240805,28.05,209500,-33.32,20240322,109100,28.05,20240805,209500,-33.32,20240322,109100,28.05,20240805,1.28,N,277810,500,96 억,,960853,N,N,84,N,00,N diff --git a/277880/price/prices-20241101.csv b/277880/price/prices-20241101.csv index cbdf6f42b867..9cc72ef73d7b 100644 --- a/277880/price/prices-20241101.csv +++ b/277880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,-100,5,-1.90,149140050,28764,128.83,5250,5270,5100,6820,3680,5250,5184.98,0.43,0,881,5443,5346,5203,5106,4963,5395,5155,101,1570,500,3670,10,1,20160832,1038,-25.25,1.31,12,0.14,-204.00,3920.00,10100,20231130,-49.01,4865,20241115,5.86,9390,-45.15,20240109,4865,5.86,20241115,10100,-49.01,20231130,4865,5.86,20241115,0.62,N,277880,500,100 억,,87462,N,N,0,N,00,N +20241120,151102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5140,-110,5,-2.10,145772090,28107,125.89,5250,5270,5100,6820,3680,5250,5186.33,0.43,0,1028,5443,5346,5203,5106,4963,5395,5155,101,1570,500,3670,10,1,20160832,1036,-25.20,1.31,12,0.14,-204.00,3920.00,10100,20231130,-49.11,4865,20241115,5.65,9390,-45.26,20240109,4865,5.65,20241115,10100,-49.11,20231130,4865,5.65,20241115,0.62,N,277880,500,100 억,,87462,N,N,0,N,00,N +20241120,141105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5130,-120,5,-2.29,115754520,22269,99.74,5250,5270,5120,6820,3680,5250,5198.01,0.43,0,1605,5443,5346,5203,5106,4963,5395,5155,101,1570,500,3670,10,1,20160832,1034,-25.15,1.31,12,0.11,-204.00,3920.00,10100,20231130,-49.21,4865,20241115,5.45,9390,-45.37,20240109,4865,5.45,20241115,10100,-49.21,20231130,4865,5.45,20241115,0.62,N,277880,500,100 억,,87462,N,N,0,N,00,N +20241120,131107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5190,-60,5,-1.14,99638360,19140,85.73,5250,5270,5120,6820,3680,5250,5205.77,0.43,0,1339,5443,5346,5203,5106,4963,5395,5155,101,1570,500,3670,10,1,20160832,1046,-25.44,1.32,12,0.09,-204.00,3920.00,10100,20231130,-48.61,4865,20241115,6.68,9390,-44.73,20240109,4865,6.68,20241115,10100,-48.61,20231130,4865,6.68,20241115,0.62,N,277880,500,100 억,,87462,N,N,0,N,00,N +20241120,121104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,-20,5,-0.38,70023620,13421,60.11,5250,5270,5170,6820,3680,5250,5217.47,0.43,0,1188,5443,5346,5203,5106,4963,5395,5155,101,1570,500,3670,10,1,20160832,1054,-25.64,1.33,12,0.07,-204.00,3920.00,10100,20231130,-48.22,4865,20241115,7.50,9390,-44.30,20240109,4865,7.50,20241115,10100,-48.22,20231130,4865,7.50,20241115,0.62,N,277880,500,100 억,,87462,N,N,0,N,00,N +20241120,111107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,-20,5,-0.38,54683520,10488,46.97,5250,5270,5170,6820,3680,5250,5213.91,0.43,0,2882,5443,5346,5203,5106,4963,5395,5155,101,1570,500,3670,10,1,20160832,1054,-25.64,1.33,12,0.05,-204.00,3920.00,10100,20231130,-48.22,4865,20241115,7.50,9390,-44.30,20240109,4865,7.50,20241115,10100,-48.22,20231130,4865,7.50,20241115,0.62,N,277880,500,100 억,,87462,N,N,0,N,00,N +20241120,101106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5190,-60,5,-1.14,14346410,2747,12.30,5250,5270,5180,6820,3680,5250,5222.57,0.43,0,-1167,5443,5346,5203,5106,4963,5395,5155,101,1570,500,3670,10,1,20160832,1046,-25.44,1.32,12,0.01,-204.00,3920.00,10100,20231130,-48.61,4865,20241115,6.68,9390,-44.73,20240109,4865,6.68,20241115,10100,-48.61,20231130,4865,6.68,20241115,0.62,N,277880,500,100 억,,87462,N,N,0,N,00,N +20241120,091104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,-10,5,-0.19,5764040,1099,4.92,5250,5270,5220,6820,3680,5250,5244.80,0.43,0,-658,5443,5346,5203,5106,4963,5395,5155,101,1570,500,3670,10,1,20160832,1056,-25.69,1.34,12,0.01,-204.00,3920.00,10100,20231130,-48.12,4865,20241115,7.71,9390,-44.20,20240109,4865,7.71,20241115,10100,-48.12,20231130,4865,7.71,20241115,0.62,N,277880,500,100 억,,87462,N,N,0,N,00,N 20241119,161004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5250,20,2,0.38,116224690,22216,75.45,5180,5300,5060,6790,3670,5230,5231.41,0.48,0,-3190,5493,5361,5158,5026,4823,5427,5092,101,1560,500,3660,10,1,20160832,1058,-25.74,1.34,12,0.11,-204.00,3920.00,10100,20231130,-48.02,4865,20241115,7.91,9390,-44.09,20240109,4865,7.91,20241115,10100,-48.02,20231130,4865,7.91,20241115,0.64,N,277880,500,100 억,,97629,N,N,0,N,00,N 20241119,151020,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5260,30,2,0.57,112222970,21455,72.86,5180,5300,5060,6790,3670,5230,5230.62,0.48,0,-2956,5493,5361,5158,5026,4823,5427,5092,101,1560,500,3660,10,1,20160832,1060,-25.78,1.34,12,0.11,-204.00,3920.00,10100,20231130,-47.92,4865,20241115,8.12,9390,-43.98,20240109,4865,8.12,20241115,10100,-47.92,20231130,4865,8.12,20241115,0.64,N,277880,500,100 억,,97629,N,N,0,N,00,N 20241119,141020,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5270,40,2,0.76,98722870,18874,64.10,5180,5300,5060,6790,3670,5230,5230.63,0.48,0,-2502,5493,5361,5158,5026,4823,5427,5092,101,1560,500,3660,10,1,20160832,1062,-25.83,1.34,12,0.09,-204.00,3920.00,10100,20231130,-47.82,4865,20241115,8.32,9390,-43.88,20240109,4865,8.32,20241115,10100,-47.82,20231130,4865,8.32,20241115,0.64,N,277880,500,100 억,,97629,N,N,0,N,00,N diff --git a/278280/price/prices-20241101.csv b/278280/price/prices-20241101.csv index eae370532a48..79f16046b509 100644 --- a/278280/price/prices-20241101.csv +++ b/278280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41350,-1000,5,-2.36,1675147650,40085,99.71,42700,42850,40900,55000,29650,42350,41790.27,4.86,0,-10365,44850,43600,41350,40100,37850,44225,40725,50,12650,500,31330,50,1,10000000,4135,-9.90,1.38,12,0.40,-4175.00,30063.00,137900,20231208,-70.01,35500,20241115,16.48,111000,-62.75,20240102,35500,16.48,20241115,137900,-70.01,20231208,35500,16.48,20241115,0.58,N,278280,500,50 억,,485979,N,N,174,N,00,N +20241120,151103,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41650,-700,5,-1.65,1590371000,38047,94.64,42700,42850,40900,55000,29650,42350,41800.17,4.86,0,-10647,44850,43600,41350,40100,37850,44225,40725,50,12650,500,31330,50,1,10000000,4165,-9.98,1.39,12,0.38,-4175.00,30063.00,137900,20231208,-69.80,35500,20241115,17.32,111000,-62.48,20240102,35500,17.32,20241115,137900,-69.80,20231208,35500,17.32,20241115,0.58,N,278280,500,50 억,,485979,N,N,80,N,00,N +20241120,141105,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41350,-1000,5,-2.36,1426862250,34116,84.86,42700,42850,40900,55000,29650,42350,41823.84,4.86,0,-9960,44850,43600,41350,40100,37850,44225,40725,50,12650,500,31330,50,1,10000000,4135,-9.90,1.38,12,0.34,-4175.00,30063.00,137900,20231208,-70.01,35500,20241115,16.48,111000,-62.75,20240102,35500,16.48,20241115,137900,-70.01,20231208,35500,16.48,20241115,0.58,N,278280,500,50 억,,485979,N,N,80,N,00,N +20241120,131107,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41350,-1000,5,-2.36,1184218200,28224,70.20,42700,42850,41250,55000,29650,42350,41957.84,4.86,0,-7162,44850,43600,41350,40100,37850,44225,40725,50,12650,500,31330,50,1,10000000,4135,-9.90,1.38,12,0.28,-4175.00,30063.00,137900,20231208,-70.01,35500,20241115,16.48,111000,-62.75,20240102,35500,16.48,20241115,137900,-70.01,20231208,35500,16.48,20241115,0.58,N,278280,500,50 억,,485979,N,N,80,N,00,N +20241120,121104,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42750,400,2,0.94,942665600,22459,55.86,42700,42850,41350,55000,29650,42350,41972.73,4.86,0,-5353,44850,43600,41350,40100,37850,44225,40725,50,12650,500,31330,50,1,10000000,4275,-10.24,1.42,12,0.22,-4175.00,30063.00,137900,20231208,-69.00,35500,20241115,20.42,111000,-61.49,20240102,35500,20.42,20241115,137900,-69.00,20231208,35500,20.42,20241115,0.58,N,278280,500,50 억,,485979,N,N,80,N,00,N +20241120,111108,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42000,-350,5,-0.83,758861450,18116,45.06,42700,42700,41350,55000,29650,42350,41889.02,4.86,0,-5629,44850,43600,41350,40100,37850,44225,40725,50,12650,500,31330,50,1,10000000,4200,-10.06,1.40,12,0.18,-4175.00,30063.00,137900,20231208,-69.54,35500,20241115,18.31,111000,-62.16,20240102,35500,18.31,20241115,137900,-69.54,20231208,35500,18.31,20241115,0.58,N,278280,500,50 억,,485979,N,N,80,N,00,N +20241120,101106,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41350,-1000,5,-2.36,537987250,12848,31.96,42700,42700,41350,55000,29650,42350,41873.23,4.86,0,-4493,44850,43600,41350,40100,37850,44225,40725,50,12650,500,31330,50,1,10000000,4135,-9.90,1.38,12,0.13,-4175.00,30063.00,137900,20231208,-70.01,35500,20241115,16.48,111000,-62.75,20240102,35500,16.48,20241115,137900,-70.01,20231208,35500,16.48,20241115,0.58,N,278280,500,50 억,,485979,N,N,80,N,00,N +20241120,091105,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42050,-300,5,-0.71,152381050,3610,8.98,42700,42700,41650,55000,29650,42350,42210.82,4.86,0,-1309,44850,43600,41350,40100,37850,44225,40725,50,12650,500,31330,50,1,10000000,4205,-10.07,1.40,12,0.04,-4175.00,30063.00,137900,20231208,-69.51,35500,20241115,18.45,111000,-62.12,20240102,35500,18.45,20241115,137900,-69.51,20231208,35500,18.45,20241115,0.58,N,278280,500,50 억,,485979,N,N,80,N,00,N 20241119,161004,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42350,2000,2,4.96,1631495550,40054,71.84,40350,42600,39100,52400,28250,40350,40731.64,4.88,0,-1269,42450,41400,39350,38300,36250,41925,38825,50,12050,500,29850,50,1,10000000,4235,-10.14,1.41,12,0.40,-4175.00,30063.00,137900,20231208,-69.29,35500,20241115,19.30,111000,-61.85,20240102,35500,19.30,20241115,137900,-69.29,20231208,35500,19.30,20241115,0.59,N,278280,500,50 억,,487578,N,N,79,N,00,N 20241119,151021,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42350,2000,2,4.96,1559212600,38346,68.78,40350,42600,39100,52400,28250,40350,40661.68,4.88,0,-1219,42450,41400,39350,38300,36250,41925,38825,50,12050,500,29850,50,1,10000000,4235,-10.14,1.41,12,0.38,-4175.00,30063.00,137900,20231208,-69.29,35500,20241115,19.30,111000,-61.85,20240102,35500,19.30,20241115,137900,-69.29,20231208,35500,19.30,20241115,0.59,N,278280,500,50 억,,487578,N,N,349,N,00,N 20241119,141020,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41550,1200,2,2.97,1274259650,31578,56.64,40350,41700,39100,52400,28250,40350,40352.77,4.88,0,-852,42450,41400,39350,38300,36250,41925,38825,50,12050,500,29850,50,1,10000000,4155,-9.95,1.38,12,0.32,-4175.00,30063.00,137900,20231208,-69.87,35500,20241115,17.04,111000,-62.57,20240102,35500,17.04,20241115,137900,-69.87,20231208,35500,17.04,20241115,0.59,N,278280,500,50 억,,487578,N,N,349,N,00,N diff --git a/278470/price/prices-20241101.csv b/278470/price/prices-20241101.csv index 59ca0061b1fd..0b599c4f2bfe 100644 --- a/278470/price/prices-20241101.csv +++ b/278470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161049,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51500,1500,2,3.00,27807598700,544699,118.73,50000,52400,49500,65000,35000,50000,51050.49,14.18,0,3744,52000,51000,49000,48000,46000,51500,48500,38,15000,100,35000,100,1,38113390,19628,22.90,9.51,12,1.43,2249.00,5414.00,93500,20240227,-44.92,38380,20240805,34.18,93500,-44.92,20240227,38380,34.18,20240805,467500,-88.98,20240227,39700,29.72,20241115,2.39,N,278470,100,38 억,,5405648,N,N,187,N,00,N +20241120,151103,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51500,1500,2,3.00,25972497200,508852,110.92,50000,52400,49500,65000,35000,50000,51041.36,14.18,0,-1755,52000,51000,49000,48000,46000,51500,48500,38,15000,100,35000,100,1,38113390,19628,22.90,9.51,12,1.34,2249.00,5414.00,93500,20240227,-44.92,38380,20240805,34.18,93500,-44.92,20240227,38380,34.18,20240805,467500,-88.98,20240227,39700,29.72,20241115,2.39,N,278470,100,38 억,,5405648,N,N,303,N,00,N +20241120,141106,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51700,1700,2,3.40,19317403200,380421,82.92,50000,52000,49500,65000,35000,50000,50779.02,14.18,0,-447,52000,51000,49000,48000,46000,51500,48500,38,15000,100,35000,100,1,38113390,19705,22.99,9.55,12,1.00,2249.00,5414.00,93500,20240227,-44.71,38380,20240805,34.71,93500,-44.71,20240227,38380,34.71,20240805,467500,-88.94,20240227,39700,30.23,20241115,2.39,N,278470,100,38 억,,5405648,N,N,303,N,00,N +20241120,131107,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51500,1500,2,3.00,14242172700,282196,61.51,50000,51500,49500,65000,35000,50000,50469.08,14.18,0,7019,52000,51000,49000,48000,46000,51500,48500,38,15000,100,35000,100,1,38113390,19628,22.90,9.51,12,0.74,2249.00,5414.00,93500,20240227,-44.92,38380,20240805,34.18,93500,-44.92,20240227,38380,34.18,20240805,467500,-88.98,20240227,39700,29.72,20241115,2.39,N,278470,100,38 억,,5405648,N,N,303,N,00,N +20241120,121104,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,50800,800,2,1.60,11110765700,221029,48.18,50000,50900,49500,65000,35000,50000,50268.36,14.18,0,8484,52000,51000,49000,48000,46000,51500,48500,38,15000,100,35000,100,1,38113390,19362,22.59,9.38,12,0.58,2249.00,5414.00,93500,20240227,-45.67,38380,20240805,32.36,93500,-45.67,20240227,38380,32.36,20240805,467500,-89.13,20240227,39700,27.96,20241115,2.39,N,278470,100,38 억,,5405648,N,N,303,N,00,N +20241120,111108,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,50700,700,2,1.40,8339797500,166024,36.19,50000,50800,49500,65000,35000,50000,50232.48,14.18,0,9484,52000,51000,49000,48000,46000,51500,48500,38,15000,100,35000,100,1,38113390,19323,22.54,9.36,12,0.44,2249.00,5414.00,93500,20240227,-45.78,38380,20240805,32.10,93500,-45.78,20240227,38380,32.10,20240805,467500,-89.16,20240227,39700,27.71,20241115,2.39,N,278470,100,38 억,,5405648,N,N,303,N,00,N +20241120,101106,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,50500,500,2,1.00,5003390200,99939,21.78,50000,50500,49500,65000,35000,50000,50064.44,14.18,0,20082,52000,51000,49000,48000,46000,51500,48500,38,15000,100,35000,100,1,38113390,19247,22.45,9.33,12,0.26,2249.00,5414.00,93500,20240227,-45.99,38380,20240805,31.58,93500,-45.99,20240227,38380,31.58,20240805,467500,-89.20,20240227,39700,27.20,20241115,2.39,N,278470,100,38 억,,5405648,N,N,303,N,00,N +20241120,091105,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,50400,400,2,0.80,1005992550,20061,4.37,50000,50500,49750,65000,35000,50000,50146.69,14.18,0,3705,52000,51000,49000,48000,46000,51500,48500,38,15000,100,35000,100,1,38113390,19209,22.41,9.31,12,0.05,2249.00,5414.00,93500,20240227,-46.10,38380,20240805,31.32,93500,-46.10,20240227,38380,31.32,20240805,467500,-89.22,20240227,39700,26.95,20241115,2.39,N,278470,100,38 억,,5405648,N,N,303,N,00,N 20241119,161004,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,50000,2600,2,5.49,22417737050,456011,86.44,47400,50000,47000,61600,33200,47400,49160.88,14.17,0,30147,51066,49232,45816,43982,40566,50150,44900,38,14200,100,33180,100,1,38113390,19057,22.23,9.24,12,1.20,2249.00,5414.00,93500,20240227,-46.52,38380,20240805,30.28,93500,-46.52,20240227,38380,30.28,20240805,467500,-89.30,20240227,39700,25.94,20241115,2.47,N,278470,100,38 억,,5402253,N,N,303,N,00,N 20241119,151021,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49950,2550,2,5.38,21561834400,438881,83.19,47400,50000,47000,61600,33200,47400,49129.62,14.17,0,21111,51066,49232,45816,43982,40566,50150,44900,38,14200,100,33180,50,1,38113390,19038,22.21,9.23,12,1.15,2249.00,5414.00,93500,20240227,-46.58,38380,20240805,30.15,93500,-46.58,20240227,38380,30.15,20240805,467500,-89.32,20240227,39700,25.82,20241115,2.47,N,278470,100,38 억,,5402253,N,N,1252,N,00,N 20241119,141021,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49750,2350,2,4.96,18488010450,377293,71.52,47400,50000,47000,61600,33200,47400,49002.28,14.17,0,925,51066,49232,45816,43982,40566,50150,44900,38,14200,100,33180,50,1,38113390,18961,22.12,9.19,12,0.99,2249.00,5414.00,93500,20240227,-46.79,38380,20240805,29.62,93500,-46.79,20240227,38380,29.62,20240805,467500,-89.36,20240227,39700,25.31,20241115,2.47,N,278470,100,38 억,,5402253,N,N,1252,N,00,N diff --git a/278650/price/prices-20241101.csv b/278650/price/prices-20241101.csv index 4664b189b159..6522b60f0114 100644 --- a/278650/price/prices-20241101.csv +++ b/278650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161049,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2165,5,2,0.23,687347600,318934,40.71,2150,2210,2115,2805,1515,2160,2155.14,0.71,0,63824,2400,2280,2215,2095,2030,2247,2062,87,645,100,1550,5,1,86730589,1878,-1082.50,1.65,12,0.37,-2.00,1310.00,4705,20240329,-53.99,1953,20241115,10.86,4705,-53.99,20240329,1953,10.86,20241115,4705,-53.99,20240329,1953,10.86,20241115,1.78,N,278650,100,86 억,,614955,N,N,73,N,00,N +20241120,151103,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2150,-10,5,-0.46,662084540,307240,39.22,2150,2210,2115,2805,1515,2160,2154.94,0.71,0,62696,2400,2280,2215,2095,2030,2247,2062,87,645,100,1550,5,1,86730589,1865,-1075.00,1.64,12,0.35,-2.00,1310.00,4705,20240329,-54.30,1953,20241115,10.09,4705,-54.30,20240329,1953,10.09,20241115,4705,-54.30,20240329,1953,10.09,20241115,1.78,N,278650,100,86 억,,614955,N,N,40,N,00,N +20241120,141106,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2165,5,2,0.23,596998090,277022,35.36,2150,2210,2115,2805,1515,2160,2155.05,0.71,0,62636,2400,2280,2215,2095,2030,2247,2062,87,645,100,1550,5,1,86730589,1878,-1082.50,1.65,12,0.32,-2.00,1310.00,4705,20240329,-53.99,1953,20241115,10.86,4705,-53.99,20240329,1953,10.86,20241115,4705,-53.99,20240329,1953,10.86,20241115,1.78,N,278650,100,86 억,,614955,N,N,40,N,00,N +20241120,131107,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2165,5,2,0.23,555703105,257942,32.93,2150,2210,2115,2805,1515,2160,2154.37,0.71,0,58933,2400,2280,2215,2095,2030,2247,2062,87,645,100,1550,5,1,86730589,1878,-1082.50,1.65,12,0.30,-2.00,1310.00,4705,20240329,-53.99,1953,20241115,10.86,4705,-53.99,20240329,1953,10.86,20241115,4705,-53.99,20240329,1953,10.86,20241115,1.78,N,278650,100,86 억,,614955,N,N,40,N,00,N +20241120,121105,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2170,10,2,0.46,506010085,234865,29.98,2150,2210,2115,2805,1515,2160,2154.46,0.71,0,51559,2400,2280,2215,2095,2030,2247,2062,87,645,100,1550,5,1,86730589,1882,-1085.00,1.66,12,0.27,-2.00,1310.00,4705,20240329,-53.88,1953,20241115,11.11,4705,-53.88,20240329,1953,11.11,20241115,4705,-53.88,20240329,1953,11.11,20241115,1.78,N,278650,100,86 억,,614955,N,N,40,N,00,N +20241120,111108,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2150,-10,5,-0.46,337775380,156163,19.93,2150,2210,2115,2805,1515,2160,2162.97,0.71,0,9464,2400,2280,2215,2095,2030,2247,2062,87,645,100,1550,5,1,86730589,1865,-1075.00,1.64,12,0.18,-2.00,1310.00,4705,20240329,-54.30,1953,20241115,10.09,4705,-54.30,20240329,1953,10.09,20241115,4705,-54.30,20240329,1953,10.09,20241115,1.78,N,278650,100,86 억,,614955,N,N,40,N,00,N +20241120,101106,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2160,0,3,0.00,286051890,132180,16.87,2150,2210,2115,2805,1515,2160,2164.12,0.71,0,7286,2400,2280,2215,2095,2030,2247,2062,87,645,100,1550,5,1,86730589,1873,-1080.00,1.65,12,0.15,-2.00,1310.00,4705,20240329,-54.09,1953,20241115,10.60,4705,-54.09,20240329,1953,10.60,20241115,4705,-54.09,20240329,1953,10.60,20241115,1.78,N,278650,100,86 억,,614955,N,N,40,N,00,N +20241120,091105,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2185,25,2,1.16,146996560,67757,8.65,2150,2210,2115,2805,1515,2160,2169.51,0.71,0,3633,2400,2280,2215,2095,2030,2247,2062,87,645,100,1550,5,1,86730589,1895,-1092.50,1.67,12,0.08,-2.00,1310.00,4705,20240329,-53.56,1953,20241115,11.88,4705,-53.56,20240329,1953,11.88,20241115,4705,-53.56,20240329,1953,11.88,20241115,1.78,N,278650,100,86 억,,614955,N,N,40,N,00,N 20241119,161005,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2160,-185,5,-7.89,1703408270,774127,12.08,2335,2335,2150,3045,1645,2345,2200.47,0.65,0,54557,2848,2596,2313,2061,1778,2722,2187,87,700,100,1680,5,1,86730589,1873,-1080.00,1.65,12,0.89,-2.00,1310.00,4705,20240329,-54.09,1953,20241115,10.60,4705,-54.09,20240329,1953,10.60,20241115,4705,-54.09,20240329,1953,10.60,20241115,1.80,N,278650,100,86 억,,560401,N,N,40,N,00,N 20241119,151021,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2170,-175,5,-7.46,1667008310,757273,11.82,2335,2335,2150,3045,1645,2345,2201.32,0.65,0,57813,2848,2596,2313,2061,1778,2722,2187,87,700,100,1680,5,1,86730589,1882,-1085.00,1.66,12,0.87,-2.00,1310.00,4705,20240329,-53.88,1953,20241115,11.11,4705,-53.88,20240329,1953,11.11,20241115,4705,-53.88,20240329,1953,11.11,20241115,1.80,N,278650,100,86 억,,560401,N,N,17,N,00,N 20241119,141021,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2170,-175,5,-7.46,1543606460,700167,10.93,2335,2335,2160,3045,1645,2345,2204.62,0.65,0,70301,2848,2596,2313,2061,1778,2722,2187,87,700,100,1680,5,1,86730589,1882,-1085.00,1.66,12,0.81,-2.00,1310.00,4705,20240329,-53.88,1953,20241115,11.11,4705,-53.88,20240329,1953,11.11,20241115,4705,-53.88,20240329,1953,11.11,20241115,1.80,N,278650,100,86 억,,560401,N,N,17,N,00,N diff --git a/278990/price/prices-20241101.csv b/278990/price/prices-20241101.csv index 1ce1492c1e25..f9b1a9e43ba4 100644 --- a/278990/price/prices-20241101.csv +++ b/278990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161049,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-140,5,-2.28,12200,2,8.33,6200,6200,6000,7060,5220,6140,6100.00,0.00,0,0,6273,6206,6103,6036,5933,6155,5985,24,920,500,3920,10,1,4801581,288,7.83,0.94,12,0.00,766.00,6389.00,14500,20240214,-58.62,5610,20241112,6.95,14500,-58.62,20240214,5610,6.95,20241112,14500,-58.62,20240214,5610,6.95,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241120,151103,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-140,5,-2.28,12200,2,8.33,6200,6200,6000,7060,5220,6140,6100.00,0.00,0,0,6273,6206,6103,6036,5933,6155,5985,24,920,500,3920,10,1,4801581,288,7.83,0.94,12,0.00,766.00,6389.00,14500,20240214,-58.62,5610,20241112,6.95,14500,-58.62,20240214,5610,6.95,20241112,14500,-58.62,20240214,5610,6.95,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241120,141106,57,100.00,KONEX,,,N,N,N,N, ,N,6200,60,2,0.98,6200,1,4.17,6200,6200,6200,7060,5220,6140,6200.00,0.00,0,0,6273,6206,6103,6036,5933,6155,5985,24,920,500,3920,10,1,4801581,298,8.09,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.24,5610,20241112,10.52,14500,-57.24,20240214,5610,10.52,20241112,14500,-57.24,20240214,5610,10.52,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241120,131108,57,100.00,KONEX,,,N,N,N,N, ,N,6200,60,2,0.98,6200,1,4.17,6200,6200,6200,7060,5220,6140,6200.00,0.00,0,0,6273,6206,6103,6036,5933,6155,5985,24,920,500,3920,10,1,4801581,298,8.09,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.24,5610,20241112,10.52,14500,-57.24,20240214,5610,10.52,20241112,14500,-57.24,20240214,5610,10.52,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241120,121105,57,100.00,KONEX,,,N,N,N,N, ,N,6200,60,2,0.98,6200,1,4.17,6200,6200,6200,7060,5220,6140,6200.00,0.00,0,0,6273,6206,6103,6036,5933,6155,5985,24,920,500,3920,10,1,4801581,298,8.09,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.24,5610,20241112,10.52,14500,-57.24,20240214,5610,10.52,20241112,14500,-57.24,20240214,5610,10.52,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241120,111108,57,100.00,KONEX,,,N,N,N,N, ,N,6200,60,2,0.98,6200,1,4.17,6200,6200,6200,7060,5220,6140,6200.00,0.00,0,0,6273,6206,6103,6036,5933,6155,5985,24,920,500,3920,10,1,4801581,298,8.09,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.24,5610,20241112,10.52,14500,-57.24,20240214,5610,10.52,20241112,14500,-57.24,20240214,5610,10.52,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241120,101107,57,100.00,KONEX,,,N,N,N,N, ,N,6200,60,2,0.98,6200,1,4.17,6200,6200,6200,7060,5220,6140,6200.00,0.00,0,0,6273,6206,6103,6036,5933,6155,5985,24,920,500,3920,10,1,4801581,298,8.09,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.24,5610,20241112,10.52,14500,-57.24,20240214,5610,10.52,20241112,14500,-57.24,20240214,5610,10.52,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241120,091105,57,100.00,KONEX,,,N,N,N,N, ,N,6200,60,2,0.98,6200,1,4.17,6200,6200,6200,7060,5220,6140,6200.00,0.00,0,0,6273,6206,6103,6036,5933,6155,5985,24,920,500,3920,10,1,4801581,298,8.09,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.24,5610,20241112,10.52,14500,-57.24,20240214,5610,10.52,20241112,14500,-57.24,20240214,5610,10.52,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20241119,161005,57,100.00,KONEX,,,N,N,N,N, ,N,6140,-30,5,-0.49,145990,24,82.76,6170,6170,6000,7090,5250,6170,6082.92,0.00,0,0,6463,6316,6243,6096,6023,6280,6060,24,920,500,3940,10,1,4801581,295,8.02,0.96,12,0.00,766.00,6389.00,14500,20240214,-57.66,5610,20241112,9.45,14500,-57.66,20240214,5610,9.45,20241112,14500,-57.66,20240214,5610,9.45,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20241119,151021,57,100.00,KONEX,,,N,N,N,N, ,N,6170,0,3,0.00,6170,1,3.45,6170,6170,6170,7090,5250,6170,6170.00,0.00,0,0,6463,6316,6243,6096,6023,6280,6060,24,920,500,3940,10,1,4801581,296,8.05,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.45,5610,20241112,9.98,14500,-57.45,20240214,5610,9.98,20241112,14500,-57.45,20240214,5610,9.98,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20241119,141021,57,100.00,KONEX,,,N,N,N,N, ,N,6170,0,3,0.00,6170,1,3.45,6170,6170,6170,7090,5250,6170,6170.00,0.00,0,0,6463,6316,6243,6096,6023,6280,6060,24,920,500,3940,10,1,4801581,296,8.05,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.45,5610,20241112,9.98,14500,-57.45,20240214,5610,9.98,20241112,14500,-57.45,20240214,5610,9.98,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N diff --git a/279060/price/prices-20241101.csv b/279060/price/prices-20241101.csv index 82e592562e86..e14ca87488a0 100644 --- a/279060/price/prices-20241101.csv +++ b/279060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161050,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1590,-109,5,-6.42,17811222,11703,82.05,1700,1796,1500,1953,1445,1699,1521.43,0.00,0,0,1966,1832,1666,1532,1366,1749,1449,9,254,100,1080,1,1,9075076,144,-7.76,795.00,12,0.13,-205.00,2.00,3500,20231113,-54.57,1500,20241120,6.00,3430,-53.64,20240117,1500,6.00,20241120,3450,-53.91,20231123,1500,6.00,20241120,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241120,151104,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1590,-109,5,-6.42,17671302,11615,81.43,1700,1796,1500,1953,1445,1699,1521.42,0.00,0,0,1966,1832,1666,1532,1366,1749,1449,9,254,100,1080,1,1,9075076,144,-7.76,795.00,12,0.13,-205.00,2.00,3500,20231113,-54.57,1500,20241120,6.00,3430,-53.64,20240117,1500,6.00,20241120,3450,-53.91,20231123,1500,6.00,20241120,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241120,141106,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1540,-159,5,-9.36,16803962,11054,77.50,1700,1796,1500,1953,1445,1699,1520.17,0.00,0,0,1966,1832,1666,1532,1366,1749,1449,9,254,100,1080,1,1,9075076,140,-7.51,770.00,12,0.12,-205.00,2.00,3500,20231113,-56.00,1500,20241120,2.67,3430,-55.10,20240117,1500,2.67,20241120,3450,-55.36,20231123,1500,2.67,20241120,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241120,131108,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1550,-149,5,-8.77,16156962,10634,74.55,1700,1796,1500,1953,1445,1699,1519.37,0.00,0,0,1966,1832,1666,1532,1366,1749,1449,9,254,100,1080,1,1,9075076,141,-7.56,775.00,12,0.12,-205.00,2.00,3500,20231113,-55.71,1500,20241120,3.33,3430,-54.81,20240117,1500,3.33,20241120,3450,-55.07,20231123,1500,3.33,20241120,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241120,121105,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1505,-194,5,-11.42,12409291,8194,57.45,1700,1796,1500,1953,1445,1699,1514.44,0.00,0,0,1966,1832,1666,1532,1366,1749,1449,9,254,100,1080,1,1,9075076,137,-7.34,752.50,12,0.09,-205.00,2.00,3500,20231113,-57.00,1500,20241120,0.33,3430,-56.12,20240117,1500,0.33,20241120,3450,-56.38,20231123,1500,0.33,20241120,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241120,111109,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1599,-100,5,-5.89,8523177,5612,39.34,1700,1796,1500,1953,1445,1699,1518.74,0.00,0,0,1966,1832,1666,1532,1366,1749,1449,9,254,100,1080,1,1,9075076,145,-7.80,799.50,12,0.06,-205.00,2.00,3500,20231113,-54.31,1500,20241120,6.60,3430,-53.38,20240117,1500,6.60,20241120,3450,-53.65,20231123,1500,6.60,20241120,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241120,101107,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1599,-100,5,-5.89,7046098,4631,32.47,1700,1796,1500,1953,1445,1699,1521.51,0.00,0,0,1966,1832,1666,1532,1366,1749,1449,9,254,100,1080,1,1,9075076,145,-7.80,799.50,12,0.05,-205.00,2.00,3500,20231113,-54.31,1500,20241120,6.60,3430,-53.38,20240117,1500,6.60,20241120,3450,-53.65,20231123,1500,6.60,20241120,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241120,091106,57,100.00,KONEX,,,N,N,N,N, ,N,1796,97,2,5.71,18796,11,0.08,1700,1796,1700,1953,1445,1699,1708.73,0.00,0,0,1966,1832,1666,1532,1366,1749,1449,9,254,100,1080,1,1,9075076,163,-8.76,898.00,12,0.00,-205.00,2.00,3500,20231113,-48.69,1500,20241119,19.73,3430,-47.64,20240117,1500,19.73,20241119,3450,-47.94,20231123,1500,19.73,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20241119,161005,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1699,40,2,2.41,22581874,14264,361.94,1700,1800,1500,1907,1411,1659,1583.14,0.00,0,0,1885,1772,1686,1573,1487,1729,1530,9,248,100,1060,1,1,9075076,154,-8.29,849.50,12,0.16,-205.00,2.00,3500,20231113,-51.46,1500,20241119,13.27,3430,-50.47,20240117,1500,13.27,20241119,3450,-50.75,20231123,1500,13.27,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20241119,151022,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1699,40,2,2.41,22547894,14244,361.43,1700,1800,1500,1907,1411,1659,1582.97,0.00,0,0,1885,1772,1686,1573,1487,1729,1530,9,248,100,1060,1,1,9075076,154,-8.29,849.50,12,0.16,-205.00,2.00,3500,20231113,-51.46,1500,20241119,13.27,3430,-50.47,20240117,1500,13.27,20241119,3450,-50.75,20231123,1500,13.27,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20241119,141021,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1587,-72,5,-4.34,18993367,12048,305.71,1700,1800,1500,1907,1411,1659,1576.47,0.00,0,0,1885,1772,1686,1573,1487,1729,1530,9,248,100,1060,1,1,9075076,144,-7.74,793.50,12,0.13,-205.00,2.00,3500,20231113,-54.66,1500,20241119,5.80,3430,-53.73,20240117,1500,5.80,20241119,3450,-54.00,20231123,1500,5.80,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N diff --git a/279600/price/prices-20241101.csv b/279600/price/prices-20241101.csv index b8b868a0c0aa..c6cd75c8a3d3 100644 --- a/279600/price/prices-20241101.csv +++ b/279600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161050,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241120,151104,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241120,141107,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241120,131108,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241120,121106,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241120,111109,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241120,101107,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241120,091106,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N 20241119,161006,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N 20241119,151022,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N 20241119,141022,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N diff --git a/280360/price/prices-20241101.csv b/280360/price/prices-20241101.csv index 2270ed6a7302..fc31ded52af0 100644 --- a/280360/price/prices-20241101.csv +++ b/280360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161050,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,117200,3300,2,2.90,2032947200,17273,49.28,113900,119300,113100,148000,79800,113900,117695.20,13.99,0,-1248,121166,117532,114866,111232,108566,119350,113050,47,34100,500,84280,100,1,9434574,11057,15.68,0.53,12,0.18,7476.00,220199.00,208500,20240618,-43.79,103000,20241115,13.79,208500,-43.79,20240618,103000,13.79,20241115,208500,-43.79,20240618,103000,13.79,20241115,0.12,N,280360,500,47 억,,1319664,N,N,27,N,00,N +20241120,151104,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,117000,3100,2,2.72,1997287700,16969,48.41,113900,119300,113100,148000,79800,113900,117702.15,13.99,0,-1317,121166,117532,114866,111232,108566,119350,113050,47,34100,500,84280,100,1,9434574,11038,15.65,0.53,12,0.18,7476.00,220199.00,208500,20240618,-43.88,103000,20241115,13.59,208500,-43.88,20240618,103000,13.59,20241115,208500,-43.88,20240618,103000,13.59,20241115,0.12,N,280360,500,47 억,,1319664,N,N,30,N,00,N +20241120,141107,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,118100,4200,2,3.69,1777114400,15099,43.07,113900,119300,113100,148000,79800,113900,117697.49,13.99,0,-779,121166,117532,114866,111232,108566,119350,113050,47,34100,500,84280,100,1,9434574,11142,15.80,0.54,12,0.16,7476.00,220199.00,208500,20240618,-43.36,103000,20241115,14.66,208500,-43.36,20240618,103000,14.66,20241115,208500,-43.36,20240618,103000,14.66,20241115,0.12,N,280360,500,47 억,,1319664,N,N,30,N,00,N +20241120,131108,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,118700,4800,2,4.21,1560925700,13269,37.85,113900,119300,113100,148000,79800,113900,117637.03,13.99,0,64,121166,117532,114866,111232,108566,119350,113050,47,34100,500,84280,100,1,9434574,11199,15.88,0.54,12,0.14,7476.00,220199.00,208500,20240618,-43.07,103000,20241115,15.24,208500,-43.07,20240618,103000,15.24,20241115,208500,-43.07,20240618,103000,15.24,20241115,0.12,N,280360,500,47 억,,1319664,N,N,30,N,00,N +20241120,121106,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,118700,4800,2,4.21,1367729100,11638,33.20,113900,119300,113100,148000,79800,113900,117522.69,13.99,0,473,121166,117532,114866,111232,108566,119350,113050,47,34100,500,84280,100,1,9434574,11199,15.88,0.54,12,0.12,7476.00,220199.00,208500,20240618,-43.07,103000,20241115,15.24,208500,-43.07,20240618,103000,15.24,20241115,208500,-43.07,20240618,103000,15.24,20241115,0.12,N,280360,500,47 억,,1319664,N,N,30,N,00,N +20241120,111109,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,118000,4100,2,3.60,1143242600,9745,27.80,113900,119300,113100,148000,79800,113900,117315.81,13.99,0,267,121166,117532,114866,111232,108566,119350,113050,47,34100,500,84280,100,1,9434574,11133,15.78,0.54,12,0.10,7476.00,220199.00,208500,20240618,-43.41,103000,20241115,14.56,208500,-43.41,20240618,103000,14.56,20241115,208500,-43.41,20240618,103000,14.56,20241115,0.12,N,280360,500,47 억,,1319664,N,N,30,N,00,N +20241120,101107,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,117900,4000,2,3.51,951373600,8116,23.15,113900,119300,113100,148000,79800,113900,117221.98,13.99,0,696,121166,117532,114866,111232,108566,119350,113050,47,34100,500,84280,100,1,9434574,11123,15.77,0.54,12,0.09,7476.00,220199.00,208500,20240618,-43.45,103000,20241115,14.47,208500,-43.45,20240618,103000,14.47,20241115,208500,-43.45,20240618,103000,14.47,20241115,0.12,N,280360,500,47 억,,1319664,N,N,30,N,00,N +20241120,091106,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,114300,400,2,0.35,148007500,1298,3.70,113900,114900,113100,148000,79800,113900,114027.35,13.99,0,-444,121166,117532,114866,111232,108566,119350,113050,47,34100,500,84280,100,1,9434574,10784,15.29,0.52,12,0.01,7476.00,220199.00,208500,20240618,-45.18,103000,20241115,10.97,208500,-45.18,20240618,103000,10.97,20241115,208500,-45.18,20240618,103000,10.97,20241115,0.12,N,280360,500,47 억,,1319664,N,N,30,N,00,N 20241119,161006,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,113900,900,2,0.80,4044366900,34953,92.67,113600,118500,112200,146900,79100,113000,115713.03,14.05,0,-6670,118800,115900,110800,107900,102800,117350,109350,47,33900,500,83620,100,1,9434574,10746,15.24,0.52,12,0.37,7476.00,220199.00,208500,20240618,-45.37,103000,20241115,10.58,208500,-45.37,20240618,103000,10.58,20241115,208500,-45.37,20240618,103000,10.58,20241115,0.12,N,280360,500,47 억,,1325730,N,N,30,N,00,N 20241119,151022,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,113700,700,2,0.62,3973567400,34331,91.03,113600,118500,112200,146900,79100,113000,115742.84,14.05,0,-6665,118800,115900,110800,107900,102800,117350,109350,47,33900,500,83620,100,1,9434574,10727,15.21,0.52,12,0.36,7476.00,220199.00,208500,20240618,-45.47,103000,20241115,10.39,208500,-45.47,20240618,103000,10.39,20241115,208500,-45.47,20240618,103000,10.39,20241115,0.12,N,280360,500,47 억,,1325730,N,N,26,N,00,N 20241119,141022,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,113800,800,2,0.71,3678496600,31735,84.14,113600,118500,112200,146900,79100,113000,115912.92,14.05,0,-6989,118800,115900,110800,107900,102800,117350,109350,47,33900,500,83620,100,1,9434574,10737,15.22,0.52,12,0.34,7476.00,220199.00,208500,20240618,-45.42,103000,20241115,10.49,208500,-45.42,20240618,103000,10.49,20241115,208500,-45.42,20240618,103000,10.49,20241115,0.12,N,280360,500,47 억,,1325730,N,N,26,N,00,N diff --git a/281740/price/prices-20241101.csv b/281740/price/prices-20241101.csv index ecada7ed75e2..5665f3da1099 100644 --- a/281740/price/prices-20241101.csv +++ b/281740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161050,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11660,-140,5,-1.19,1649830930,140741,61.11,11840,11840,11610,15340,8260,11800,11722.61,7.05,0,-11928,12273,12036,11763,11526,11253,11900,11390,66,3540,100,8490,10,1,65730548,7664,31.77,6.98,12,0.21,367.00,1671.00,33100,20240311,-64.77,10700,20231113,8.97,33100,-64.77,20240311,11060,5.42,20241115,33100,-64.77,20240311,10940,6.58,20231120,1.49,N,281740,100,65 억,,4632870,N,N,1048,N,00,N +20241120,151105,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11640,-160,5,-1.36,1521909330,129762,56.34,11840,11840,11630,15340,8260,11800,11728.47,7.05,0,-11458,12273,12036,11763,11526,11253,11900,11390,66,3540,100,8490,10,1,65730548,7651,31.72,6.97,12,0.20,367.00,1671.00,33100,20240311,-64.83,10700,20231113,8.79,33100,-64.83,20240311,11060,5.24,20241115,33100,-64.83,20240311,10940,6.40,20231120,1.49,N,281740,100,65 억,,4632870,N,N,271,N,00,N +20241120,141107,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11740,-60,5,-0.51,1140206220,97173,42.19,11840,11840,11650,15340,8260,11800,11733.78,7.05,0,-9386,12273,12036,11763,11526,11253,11900,11390,66,3540,100,8490,10,1,65730548,7717,31.99,7.03,12,0.15,367.00,1671.00,33100,20240311,-64.53,10700,20231113,9.72,33100,-64.53,20240311,11060,6.15,20241115,33100,-64.53,20240311,10940,7.31,20231120,1.49,N,281740,100,65 억,,4632870,N,N,271,N,00,N +20241120,131109,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11710,-90,5,-0.76,913280360,77846,33.80,11840,11840,11650,15340,8260,11800,11731.89,7.05,0,-12726,12273,12036,11763,11526,11253,11900,11390,66,3540,100,8490,10,1,65730548,7697,31.91,7.01,12,0.12,367.00,1671.00,33100,20240311,-64.62,10700,20231113,9.44,33100,-64.62,20240311,11060,5.88,20241115,33100,-64.62,20240311,10940,7.04,20231120,1.49,N,281740,100,65 억,,4632870,N,N,271,N,00,N +20241120,121106,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11730,-70,5,-0.59,823935550,70239,30.50,11840,11840,11650,15340,8260,11800,11730.46,7.05,0,-12483,12273,12036,11763,11526,11253,11900,11390,66,3540,100,8490,10,1,65730548,7710,31.96,7.02,12,0.11,367.00,1671.00,33100,20240311,-64.56,10700,20231113,9.63,33100,-64.56,20240311,11060,6.06,20241115,33100,-64.56,20240311,10940,7.22,20231120,1.49,N,281740,100,65 억,,4632870,N,N,271,N,00,N +20241120,111109,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11690,-110,5,-0.93,647718170,55137,23.94,11840,11840,11670,15340,8260,11800,11747.43,7.05,0,-12367,12273,12036,11763,11526,11253,11900,11390,66,3540,100,8490,10,1,65730548,7684,31.85,7.00,12,0.08,367.00,1671.00,33100,20240311,-64.68,10700,20231113,9.25,33100,-64.68,20240311,11060,5.70,20241115,33100,-64.68,20240311,10940,6.86,20231120,1.49,N,281740,100,65 억,,4632870,N,N,271,N,00,N +20241120,101108,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11780,-20,5,-0.17,413664470,35228,15.30,11840,11840,11670,15340,8260,11800,11742.49,7.05,0,-8439,12273,12036,11763,11526,11253,11900,11390,66,3540,100,8490,10,1,65730548,7743,32.10,7.05,12,0.05,367.00,1671.00,33100,20240311,-64.41,10700,20231113,10.09,33100,-64.41,20240311,11060,6.51,20241115,33100,-64.41,20240311,10940,7.68,20231120,1.49,N,281740,100,65 억,,4632870,N,N,271,N,00,N +20241120,091107,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11730,-70,5,-0.59,105957600,9013,3.91,11840,11840,11710,15340,8260,11800,11756.09,7.05,0,-3639,12273,12036,11763,11526,11253,11900,11390,66,3540,100,8490,10,1,65730548,7710,31.96,7.02,12,0.01,367.00,1671.00,33100,20240311,-64.56,10700,20231113,9.63,33100,-64.56,20240311,11060,6.06,20241115,33100,-64.56,20240311,10940,7.22,20231120,1.49,N,281740,100,65 억,,4632870,N,N,271,N,00,N 20241119,161006,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11800,-40,5,-0.34,2656505770,225828,82.46,11900,12000,11490,15390,8290,11840,11763.31,7.09,0,-24046,12266,12052,11626,11412,10986,12160,11520,66,3550,100,8520,10,1,65730548,7756,32.15,7.06,12,0.34,367.00,1671.00,33100,20240311,-64.35,10700,20231113,10.28,33100,-64.35,20240311,11060,6.69,20241115,33100,-64.35,20240311,10940,7.86,20231120,1.52,N,281740,100,65 억,,4660978,N,N,271,N,00,N 20241119,151023,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11800,-40,5,-0.34,2589803070,220178,80.39,11900,12000,11490,15390,8290,11840,11762.28,7.09,0,-24831,12266,12052,11626,11412,10986,12160,11520,66,3550,100,8520,10,1,65730548,7756,32.15,7.06,12,0.33,367.00,1671.00,33100,20240311,-64.35,10700,20231113,10.28,33100,-64.35,20240311,11060,6.69,20241115,33100,-64.35,20240311,10940,7.86,20231120,1.52,N,281740,100,65 억,,4660978,N,N,618,N,00,N 20241119,141022,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11820,-20,5,-0.17,2009453750,170751,62.35,11900,12000,11490,15390,8290,11840,11768.28,7.09,0,-39861,12266,12052,11626,11412,10986,12160,11520,66,3550,100,8520,10,1,65730548,7769,32.21,7.07,12,0.26,367.00,1671.00,33100,20240311,-64.29,10700,20231113,10.47,33100,-64.29,20240311,11060,6.87,20241115,33100,-64.29,20240311,10940,8.04,20231120,1.52,N,281740,100,65 억,,4660978,N,N,618,N,00,N diff --git a/281820/price/prices-20241101.csv b/281820/price/prices-20241101.csv index f3d818cf7935..512b3cfdcac5 100644 --- a/281820/price/prices-20241101.csv +++ b/281820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161051,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30950,-100,5,-0.32,2400927950,78535,207.88,31150,31700,29800,40350,21750,31050,30571.10,12.59,0,-14377,31616,31332,30816,30532,30016,31475,30675,104,9300,500,21730,50,1,20861556,6457,20.36,1.40,12,0.38,1520.00,22179.00,59000,20240711,-47.54,20200,20231113,53.22,59000,-47.54,20240711,27000,14.63,20240102,59000,-47.54,20240711,23300,32.83,20231120,0.61,N,281820,500,104 억,,2626217,N,N,272,N,00,N +20241120,151105,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31000,-50,5,-0.16,2190446050,71736,189.88,31150,31700,29800,40350,21750,31050,30534.82,12.59,0,-13343,31616,31332,30816,30532,30016,31475,30675,104,9300,500,21730,50,1,20861556,6467,20.39,1.40,12,0.34,1520.00,22179.00,59000,20240711,-47.46,20200,20231113,53.47,59000,-47.46,20240711,27000,14.81,20240102,59000,-47.46,20240711,23300,33.05,20231120,0.61,N,281820,500,104 억,,2626217,N,N,653,N,00,N +20241120,141108,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30600,-450,5,-1.45,1368119300,45104,119.39,31150,31700,29800,40350,21750,31050,30332.55,12.59,0,-4873,31616,31332,30816,30532,30016,31475,30675,104,9300,500,21730,50,1,20861556,6384,20.13,1.38,12,0.22,1520.00,22179.00,59000,20240711,-48.14,20200,20231113,51.49,59000,-48.14,20240711,27000,13.33,20240102,59000,-48.14,20240711,23300,31.33,20231120,0.61,N,281820,500,104 억,,2626217,N,N,653,N,00,N +20241120,131109,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30200,-850,5,-2.74,1006888950,33204,87.89,31150,31700,29800,40350,21750,31050,30324.33,12.59,0,-7267,31616,31332,30816,30532,30016,31475,30675,104,9300,500,21730,50,1,20861556,6300,19.87,1.36,12,0.16,1520.00,22179.00,59000,20240711,-48.81,20200,20231113,49.50,59000,-48.81,20240711,27000,11.85,20240102,59000,-48.81,20240711,23300,29.61,20231120,0.61,N,281820,500,104 억,,2626217,N,N,653,N,00,N +20241120,121106,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30150,-900,5,-2.90,659407200,21660,57.33,31150,31700,30100,40350,21750,31050,30443.55,12.59,0,-5197,31616,31332,30816,30532,30016,31475,30675,104,9300,500,21730,50,1,20861556,6290,19.84,1.36,12,0.10,1520.00,22179.00,59000,20240711,-48.90,20200,20231113,49.26,59000,-48.90,20240711,27000,11.67,20240102,59000,-48.90,20240711,23300,29.40,20231120,0.61,N,281820,500,104 억,,2626217,N,N,653,N,00,N +20241120,111110,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30250,-800,5,-2.58,513178000,16816,44.51,31150,31700,30100,40350,21750,31050,30517.25,12.59,0,-5008,31616,31332,30816,30532,30016,31475,30675,104,9300,500,21730,50,1,20861556,6311,19.90,1.36,12,0.08,1520.00,22179.00,59000,20240711,-48.73,20200,20231113,49.75,59000,-48.73,20240711,27000,12.04,20240102,59000,-48.73,20240711,23300,29.83,20231120,0.61,N,281820,500,104 억,,2626217,N,N,653,N,00,N +20241120,101108,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30300,-750,5,-2.42,350488400,11451,30.31,31150,31700,30150,40350,21750,31050,30607.67,12.59,0,-4856,31616,31332,30816,30532,30016,31475,30675,104,9300,500,21730,50,1,20861556,6321,19.93,1.37,12,0.05,1520.00,22179.00,59000,20240711,-48.64,20200,20231113,50.00,59000,-48.64,20240711,27000,12.22,20240102,59000,-48.64,20240711,23300,30.04,20231120,0.61,N,281820,500,104 억,,2626217,N,N,653,N,00,N +20241120,091107,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30850,-200,5,-0.64,94875850,3049,8.07,31150,31700,30850,40350,21750,31050,31117.04,12.59,0,-2130,31616,31332,30816,30532,30016,31475,30675,104,9300,500,21730,50,1,20861556,6436,20.30,1.39,12,0.01,1520.00,22179.00,59000,20240711,-47.71,20200,20231113,52.72,59000,-47.71,20240711,27000,14.26,20240102,59000,-47.71,20240711,23300,32.40,20231120,0.61,N,281820,500,104 억,,2626217,N,N,653,N,00,N 20241119,161006,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31050,200,2,0.65,1161793000,37698,58.83,30300,31100,30300,40100,21600,30850,30818.38,12.60,0,-3037,33250,32050,31150,29950,29050,31600,29500,104,9250,500,21590,50,1,20861556,6478,20.43,1.40,12,0.18,1520.00,22179.00,59000,20240711,-47.37,20200,20231113,53.71,59000,-47.37,20240711,27000,15.00,20240102,59000,-47.37,20240711,23300,33.26,20231120,0.64,N,281820,500,104 억,,2629019,N,N,653,N,00,N 20241119,151023,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30950,100,2,0.32,1130026800,36674,57.23,30300,31100,30300,40100,21600,30850,30812.75,12.60,0,-2570,33250,32050,31150,29950,29050,31600,29500,104,9250,500,21590,50,1,20861556,6457,20.36,1.40,12,0.18,1520.00,22179.00,59000,20240711,-47.54,20200,20231113,53.22,59000,-47.54,20240711,27000,14.63,20240102,59000,-47.54,20240711,23300,32.83,20231120,0.64,N,281820,500,104 억,,2629019,N,N,278,N,00,N 20241119,141022,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31000,150,2,0.49,733336700,23889,37.28,30300,31100,30300,40100,21600,30850,30697.67,12.60,0,4767,33250,32050,31150,29950,29050,31600,29500,104,9250,500,21590,50,1,20861556,6467,20.39,1.40,12,0.11,1520.00,22179.00,59000,20240711,-47.46,20200,20231113,53.47,59000,-47.46,20240711,27000,14.81,20240102,59000,-47.46,20240711,23300,33.05,20231120,0.64,N,281820,500,104 억,,2629019,N,N,278,N,00,N diff --git a/282330/price/prices-20241101.csv b/282330/price/prices-20241101.csv index 65cf1d080b7b..8fb035c8cb03 100644 --- a/282330/price/prices-20241101.csv +++ b/282330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161051,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,110000,2000,2,1.85,3835837000,34880,213.94,106500,111000,106500,140400,75600,108000,109972.26,31.78,0,13942,111133,109566,107233,105666,103333,110350,106450,173,32400,1000,82080,100,1,17283906,19012,9.71,1.77,12,0.20,11331.00,62265.00,153700,20231115,-28.43,99000,20240705,11.11,147800,-25.58,20240116,99000,11.11,20240705,147800,-25.58,20240116,99000,11.11,20240705,0.19,N,282330,1000,172 억,,5492061,N,N,1,N,00,N +20241120,151105,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,110000,2000,2,1.85,3685704500,33516,205.57,106500,111000,106500,140400,75600,108000,109968.51,31.78,0,13380,111133,109566,107233,105666,103333,110350,106450,173,32400,1000,82080,100,1,17283906,19012,9.71,1.77,12,0.19,11331.00,62265.00,153700,20231115,-28.43,99000,20240705,11.11,147800,-25.58,20240116,99000,11.11,20240705,147800,-25.58,20240116,99000,11.11,20240705,0.19,N,282330,1000,172 억,,5492061,N,N,93,N,00,N +20241120,141108,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,110100,2100,2,1.94,3195084200,29056,178.21,106500,111000,106500,140400,75600,108000,109962.97,31.78,0,10717,111133,109566,107233,105666,103333,110350,106450,173,32400,1000,82080,100,1,17283906,19030,9.72,1.77,12,0.17,11331.00,62265.00,153700,20231115,-28.37,99000,20240705,11.21,147800,-25.51,20240116,99000,11.21,20240705,147800,-25.51,20240116,99000,11.21,20240705,0.19,N,282330,1000,172 억,,5492061,N,N,93,N,00,N +20241120,131109,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,109300,1300,2,1.20,2917700400,26527,162.70,106500,111000,106500,140400,75600,108000,109989.84,31.78,0,9435,111133,109566,107233,105666,103333,110350,106450,173,32400,1000,82080,100,1,17283906,18891,9.65,1.76,12,0.15,11331.00,62265.00,153700,20231115,-28.89,99000,20240705,10.40,147800,-26.05,20240116,99000,10.40,20240705,147800,-26.05,20240116,99000,10.40,20240705,0.19,N,282330,1000,172 억,,5492061,N,N,93,N,00,N +20241120,121107,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,109000,1000,2,0.93,2616097700,23761,145.74,106500,111000,106500,140400,75600,108000,110100.49,31.78,0,8306,111133,109566,107233,105666,103333,110350,106450,173,32400,1000,82080,100,1,17283906,18839,9.62,1.75,12,0.14,11331.00,62265.00,153700,20231115,-29.08,99000,20240705,10.10,147800,-26.25,20240116,99000,10.10,20240705,147800,-26.25,20240116,99000,10.10,20240705,0.19,N,282330,1000,172 억,,5492061,N,N,93,N,00,N +20241120,111110,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,110100,2100,2,1.94,2299226000,20866,127.98,106500,111000,106500,140400,75600,108000,110190.07,31.78,0,8185,111133,109566,107233,105666,103333,110350,106450,173,32400,1000,82080,100,1,17283906,19030,9.72,1.77,12,0.12,11331.00,62265.00,153700,20231115,-28.37,99000,20240705,11.21,147800,-25.51,20240116,99000,11.21,20240705,147800,-25.51,20240116,99000,11.21,20240705,0.19,N,282330,1000,172 억,,5492061,N,N,93,N,00,N +20241120,101108,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,110500,2500,2,2.31,1659766000,15068,92.42,106500,111000,106500,140400,75600,108000,110151.71,31.78,0,7008,111133,109566,107233,105666,103333,110350,106450,173,32400,1000,82080,100,1,17283906,19099,9.75,1.77,12,0.09,11331.00,62265.00,153700,20231115,-28.11,99000,20240705,11.62,147800,-25.24,20240116,99000,11.62,20240705,147800,-25.24,20240116,99000,11.62,20240705,0.19,N,282330,1000,172 억,,5492061,N,N,93,N,00,N +20241120,091107,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108000,0,3,0.00,121862100,1132,6.94,106500,108300,106500,140400,75600,108000,107652.03,31.78,0,-56,111133,109566,107233,105666,103333,110350,106450,173,32400,1000,82080,100,1,17283906,18667,9.53,1.73,12,0.01,11331.00,62265.00,153700,20231115,-29.73,99000,20240705,9.09,147800,-26.93,20240116,99000,9.09,20240705,147800,-26.93,20240116,99000,9.09,20240705,0.19,N,282330,1000,172 억,,5492061,N,N,93,N,00,N 20241119,161007,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108000,1600,2,1.50,1472804900,13715,115.48,104900,108800,104900,138300,74500,106400,107386.39,31.76,0,572,109866,108132,105366,103632,100866,109000,104500,173,31900,1000,80860,100,1,17283906,18667,9.53,1.73,12,0.08,11331.00,62265.00,153700,20231115,-29.73,99000,20240705,9.09,147800,-26.93,20240116,99000,9.09,20240705,147800,-26.93,20240116,99000,9.09,20240705,0.20,N,282330,1000,172 억,,5490178,N,N,93,N,00,N 20241119,151023,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,106900,500,2,0.47,1237115700,11531,97.09,104900,108800,104900,138300,74500,106400,107286.07,31.76,0,813,109866,108132,105366,103632,100866,109000,104500,173,31900,1000,80860,100,1,17283906,18476,9.43,1.72,12,0.07,11331.00,62265.00,153700,20231115,-30.45,99000,20240705,7.98,147800,-27.67,20240116,99000,7.98,20240705,147800,-27.67,20240116,99000,7.98,20240705,0.20,N,282330,1000,172 억,,5490178,N,N,112,N,00,N 20241119,141023,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,107100,700,2,0.66,1098317600,10233,86.16,104900,108800,104900,138300,74500,106400,107330.95,31.76,0,1277,109866,108132,105366,103632,100866,109000,104500,173,31900,1000,80860,100,1,17283906,18511,9.45,1.72,12,0.06,11331.00,62265.00,153700,20231115,-30.32,99000,20240705,8.18,147800,-27.54,20240116,99000,8.18,20240705,147800,-27.54,20240116,99000,8.18,20240705,0.20,N,282330,1000,172 억,,5490178,N,N,112,N,00,N diff --git a/282720/price/prices-20241101.csv b/282720/price/prices-20241101.csv index e0cb8503475b..94ce3dc2c29e 100644 --- a/282720/price/prices-20241101.csv +++ b/282720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161051,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8450,-220,5,-2.54,299877940,35087,100.68,8590,8690,8430,11270,6070,8670,8547.14,1.29,0,-6799,8770,8720,8630,8580,8490,8745,8605,61,2600,500,5540,10,1,12119500,1024,5.01,0.94,12,0.29,1687.00,8943.00,18300,20240527,-53.83,8000,20241118,5.62,18300,-53.83,20240527,8000,5.62,20241118,18300,-53.83,20240527,8000,5.62,20241118,2.72,N,282720,500,60 억,,156605,N,N,0,N,00,N +20241120,151105,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8460,-210,5,-2.42,279133460,32633,93.64,8590,8690,8430,11270,6070,8670,8553.72,1.29,0,-5386,8770,8720,8630,8580,8490,8745,8605,61,2600,500,5540,10,1,12119500,1025,5.01,0.95,12,0.27,1687.00,8943.00,18300,20240527,-53.77,8000,20241118,5.75,18300,-53.77,20240527,8000,5.75,20241118,18300,-53.77,20240527,8000,5.75,20241118,2.72,N,282720,500,60 억,,156605,N,N,0,N,00,N +20241120,141108,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8520,-150,5,-1.73,254888750,29776,85.44,8590,8690,8430,11270,6070,8670,8560.21,1.29,0,-4231,8770,8720,8630,8580,8490,8745,8605,61,2600,500,5540,10,1,12119500,1033,5.05,0.95,12,0.25,1687.00,8943.00,18300,20240527,-53.44,8000,20241118,6.50,18300,-53.44,20240527,8000,6.50,20241118,18300,-53.44,20240527,8000,6.50,20241118,2.72,N,282720,500,60 억,,156605,N,N,0,N,00,N +20241120,131109,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8550,-120,5,-1.38,236865460,27667,79.39,8590,8690,8430,11270,6070,8670,8561.30,1.29,0,-3277,8770,8720,8630,8580,8490,8745,8605,61,2600,500,5540,10,1,12119500,1036,5.07,0.96,12,0.23,1687.00,8943.00,18300,20240527,-53.28,8000,20241118,6.88,18300,-53.28,20240527,8000,6.88,20241118,18300,-53.28,20240527,8000,6.88,20241118,2.72,N,282720,500,60 억,,156605,N,N,0,N,00,N +20241120,121107,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8620,-50,5,-0.58,229249180,26777,76.83,8590,8690,8430,11270,6070,8670,8561.42,1.29,0,-3220,8770,8720,8630,8580,8490,8745,8605,61,2600,500,5540,10,1,12119500,1045,5.11,0.96,12,0.22,1687.00,8943.00,18300,20240527,-52.90,8000,20241118,7.75,18300,-52.90,20240527,8000,7.75,20241118,18300,-52.90,20240527,8000,7.75,20241118,2.72,N,282720,500,60 억,,156605,N,N,0,N,00,N +20241120,111110,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8570,-100,5,-1.15,170749070,19914,57.14,8590,8690,8430,11270,6070,8670,8574.32,1.29,0,-6407,8770,8720,8630,8580,8490,8745,8605,61,2600,500,5540,10,1,12119500,1039,5.08,0.96,12,0.16,1687.00,8943.00,18300,20240527,-53.17,8000,20241118,7.12,18300,-53.17,20240527,8000,7.12,20241118,18300,-53.17,20240527,8000,7.12,20241118,2.72,N,282720,500,60 억,,156605,N,N,0,N,00,N +20241120,101109,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8490,-180,5,-2.08,152332790,17772,50.99,8590,8690,8430,11270,6070,8670,8571.51,1.29,0,-5681,8770,8720,8630,8580,8490,8745,8605,61,2600,500,5540,10,1,12119500,1029,5.03,0.95,12,0.15,1687.00,8943.00,18300,20240527,-53.61,8000,20241118,6.12,18300,-53.61,20240527,8000,6.12,20241118,18300,-53.61,20240527,8000,6.12,20241118,2.72,N,282720,500,60 억,,156605,N,N,0,N,00,N +20241120,091107,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8670,0,3,0.00,8812370,1021,2.93,8590,8690,8590,11270,6070,8670,8631.12,1.29,0,-138,8770,8720,8630,8580,8490,8745,8605,61,2600,500,5540,10,1,12119500,1051,5.14,0.97,12,0.01,1687.00,8943.00,18300,20240527,-52.62,8000,20241118,8.38,18300,-52.62,20240527,8000,8.38,20241118,18300,-52.62,20240527,8000,8.38,20241118,2.72,N,282720,500,60 억,,156605,N,N,0,N,00,N 20241119,161007,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8670,-100,5,-1.14,292567780,33976,46.17,8600,8680,8540,11400,6140,8770,8610.65,1.38,0,-11142,9310,9040,8520,8250,7730,9175,8385,61,2630,500,5610,10,1,12119500,1051,5.14,0.97,12,0.28,1687.00,8943.00,18300,20240527,-52.62,8000,20241118,8.38,18300,-52.62,20240527,8000,8.38,20241118,18300,-52.62,20240527,8000,8.38,20241118,2.82,N,282720,500,60 억,,167647,N,N,0,N,00,N 20241119,151023,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8630,-140,5,-1.60,274893600,31935,43.39,8600,8680,8540,11400,6140,8770,8607.91,1.38,0,-10203,9310,9040,8520,8250,7730,9175,8385,61,2630,500,5610,10,1,12119500,1046,5.12,0.97,12,0.26,1687.00,8943.00,18300,20240527,-52.84,8000,20241118,7.88,18300,-52.84,20240527,8000,7.88,20241118,18300,-52.84,20240527,8000,7.88,20241118,2.82,N,282720,500,60 억,,167647,N,N,0,N,00,N 20241119,141023,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8640,-130,5,-1.48,208010920,24166,32.84,8600,8680,8540,11400,6140,8770,8607.59,1.38,0,-4164,9310,9040,8520,8250,7730,9175,8385,61,2630,500,5610,10,1,12119500,1047,5.12,0.97,12,0.20,1687.00,8943.00,18300,20240527,-52.79,8000,20241118,8.00,18300,-52.79,20240527,8000,8.00,20241118,18300,-52.79,20240527,8000,8.00,20241118,2.82,N,282720,500,60 억,,167647,N,N,0,N,00,N diff --git a/282880/price/prices-20241101.csv b/282880/price/prices-20241101.csv index 1cb7e4324299..11b61f46bd76 100644 --- a/282880/price/prices-20241101.csv +++ b/282880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161051,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14070,-100,5,-0.71,816282990,57801,96.17,14290,14410,13930,18420,9920,14170,14122.40,1.41,0,-6120,14730,14450,14130,13850,13530,14290,13690,56,4250,500,10200,10,1,11141807,1568,13.08,0.93,12,0.52,1076.00,15152.00,29450,20240223,-52.22,12940,20240909,8.73,29450,-52.22,20240223,12940,8.73,20240909,29450,-52.22,20240223,12940,8.73,20240909,4.00,N,282880,500,55 억,,156681,N,N,4,N,00,N +20241120,151106,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14030,-140,5,-0.99,767876400,54360,90.45,14290,14410,13930,18420,9920,14170,14125.76,1.41,0,-6515,14730,14450,14130,13850,13530,14290,13690,56,4250,500,10200,10,1,11141807,1563,13.04,0.93,12,0.49,1076.00,15152.00,29450,20240223,-52.36,12940,20240909,8.42,29450,-52.36,20240223,12940,8.42,20240909,29450,-52.36,20240223,12940,8.42,20240909,4.00,N,282880,500,55 억,,156681,N,N,4,N,00,N +20241120,141108,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14110,-60,5,-0.42,629619860,44546,74.12,14290,14410,13930,18420,9920,14170,14134.15,1.41,0,-8804,14730,14450,14130,13850,13530,14290,13690,56,4250,500,10200,10,1,11141807,1572,13.11,0.93,12,0.40,1076.00,15152.00,29450,20240223,-52.09,12940,20240909,9.04,29450,-52.09,20240223,12940,9.04,20240909,29450,-52.09,20240223,12940,9.04,20240909,4.00,N,282880,500,55 억,,156681,N,N,4,N,00,N +20241120,131110,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14230,60,2,0.42,519973580,36794,61.22,14290,14410,13930,18420,9920,14170,14132.02,1.41,0,-5561,14730,14450,14130,13850,13530,14290,13690,56,4250,500,10200,10,1,11141807,1585,13.22,0.94,12,0.33,1076.00,15152.00,29450,20240223,-51.68,12940,20240909,9.97,29450,-51.68,20240223,12940,9.97,20240909,29450,-51.68,20240223,12940,9.97,20240909,4.00,N,282880,500,55 억,,156681,N,N,4,N,00,N +20241120,121107,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14280,110,2,0.78,461974000,32707,54.42,14290,14410,13930,18420,9920,14170,14124.62,1.41,0,-6032,14730,14450,14130,13850,13530,14290,13690,56,4250,500,10200,10,1,11141807,1591,13.27,0.94,12,0.29,1076.00,15152.00,29450,20240223,-51.51,12940,20240909,10.36,29450,-51.51,20240223,12940,10.36,20240909,29450,-51.51,20240223,12940,10.36,20240909,4.00,N,282880,500,55 억,,156681,N,N,4,N,00,N +20241120,111111,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14190,20,2,0.14,423029250,29964,49.86,14290,14410,13930,18420,9920,14170,14117.92,1.41,0,-7111,14730,14450,14130,13850,13530,14290,13690,56,4250,500,10200,10,1,11141807,1581,13.19,0.94,12,0.27,1076.00,15152.00,29450,20240223,-51.82,12940,20240909,9.66,29450,-51.82,20240223,12940,9.66,20240909,29450,-51.82,20240223,12940,9.66,20240909,4.00,N,282880,500,55 억,,156681,N,N,4,N,00,N +20241120,101109,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14150,-20,5,-0.14,262604190,18716,31.14,14290,14290,13930,18420,9920,14170,14031.00,1.41,0,-6751,14730,14450,14130,13850,13530,14290,13690,56,4250,500,10200,10,1,11141807,1577,13.15,0.93,12,0.17,1076.00,15152.00,29450,20240223,-51.95,12940,20240909,9.35,29450,-51.95,20240223,12940,9.35,20240909,29450,-51.95,20240223,12940,9.35,20240909,4.00,N,282880,500,55 억,,156681,N,N,4,N,00,N +20241120,091108,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13990,-180,5,-1.27,96641610,6865,11.42,14290,14290,13960,18420,9920,14170,14077.44,1.41,0,-2827,14730,14450,14130,13850,13530,14290,13690,56,4250,500,10200,10,1,11141807,1559,13.00,0.92,12,0.06,1076.00,15152.00,29450,20240223,-52.50,12940,20240909,8.11,29450,-52.50,20240223,12940,8.11,20240909,29450,-52.50,20240223,12940,8.11,20240909,4.00,N,282880,500,55 억,,156681,N,N,4,N,00,N 20241119,161007,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14170,40,2,0.28,827268340,58983,59.02,14410,14410,13810,18360,9900,14130,14025.39,1.42,0,-1246,14756,14442,13906,13592,13056,14600,13750,56,4230,500,10170,10,1,11141807,1579,13.17,0.94,12,0.53,1076.00,15152.00,29450,20240223,-51.88,12940,20240909,9.51,29450,-51.88,20240223,12940,9.51,20240909,29450,-51.88,20240223,12940,9.51,20240909,4.31,N,282880,500,55 억,,157870,N,N,4,N,00,N 20241119,151024,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14130,0,3,0.00,784379420,55952,55.99,14410,14410,13810,18360,9900,14130,14018.79,1.42,0,-1292,14756,14442,13906,13592,13056,14600,13750,56,4230,500,10170,10,1,11141807,1574,13.13,0.93,12,0.50,1076.00,15152.00,29450,20240223,-52.02,12940,20240909,9.20,29450,-52.02,20240223,12940,9.20,20240909,29450,-52.02,20240223,12940,9.20,20240909,4.31,N,282880,500,55 억,,157870,N,N,6,N,00,N 20241119,141023,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13980,-150,5,-1.06,695476910,49628,49.66,14410,14410,13810,18360,9900,14130,14013.80,1.42,0,-2207,14756,14442,13906,13592,13056,14600,13750,56,4230,500,10170,10,1,11141807,1558,12.99,0.92,12,0.45,1076.00,15152.00,29450,20240223,-52.53,12940,20240909,8.04,29450,-52.53,20240223,12940,8.04,20240909,29450,-52.53,20240223,12940,8.04,20240909,4.31,N,282880,500,55 억,,157870,N,N,6,N,00,N diff --git a/283100/price/prices-20241101.csv b/283100/price/prices-20241101.csv index 5fc63996650d..3548e3337650 100644 --- a/283100/price/prices-20241101.csv +++ b/283100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161052,57,100.00,KONEX,,,N,N,N,N, ,N,580,-16,5,-2.68,11232164,20694,33377.42,597,597,540,685,507,596,542.77,0.00,0,0,632,613,577,558,522,623,568,33,89,500,350,1,1,6564899,38,-0.96,-0.45,12,0.32,-607.00,-1289.00,4000,20231206,-85.50,375,20240807,54.67,3200,-81.88,20240318,375,54.67,20240807,4000,-85.50,20231206,375,54.67,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241120,151106,57,100.00,KONEX,,,N,N,N,N, ,N,540,-56,5,-9.40,11223464,20679,33353.23,597,597,540,685,507,596,542.75,0.00,0,0,632,613,577,558,522,623,568,33,89,500,350,1,1,6564899,35,-0.89,-0.42,12,0.31,-607.00,-1289.00,4000,20231206,-86.50,375,20240807,44.00,3200,-83.12,20240318,375,44.00,20240807,4000,-86.50,20231206,375,44.00,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241120,141109,57,100.00,KONEX,,,N,N,N,N, ,N,540,-56,5,-9.40,11223464,20679,33353.23,597,597,540,685,507,596,542.75,0.00,0,0,632,613,577,558,522,623,568,33,89,500,350,1,1,6564899,35,-0.89,-0.42,12,0.31,-607.00,-1289.00,4000,20231206,-86.50,375,20240807,44.00,3200,-83.12,20240318,375,44.00,20240807,4000,-86.50,20231206,375,44.00,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241120,131110,57,100.00,KONEX,,,N,N,N,N, ,N,564,-32,5,-5.37,8052484,14838,23932.26,597,597,540,685,507,596,542.69,0.00,0,0,632,613,577,558,522,623,568,33,89,500,350,1,1,6564899,37,-0.93,-0.44,12,0.23,-607.00,-1289.00,4000,20231206,-85.90,375,20240807,50.40,3200,-82.38,20240318,375,50.40,20240807,4000,-85.90,20231206,375,50.40,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241120,121108,57,100.00,KONEX,,,N,N,N,N, ,N,564,-32,5,-5.37,8052484,14838,23932.26,597,597,540,685,507,596,542.69,0.00,0,0,632,613,577,558,522,623,568,33,89,500,350,1,1,6564899,37,-0.93,-0.44,12,0.23,-607.00,-1289.00,4000,20231206,-85.90,375,20240807,50.40,3200,-82.38,20240318,375,50.40,20240807,4000,-85.90,20231206,375,50.40,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241120,111111,57,100.00,KONEX,,,N,N,N,N, ,N,564,-32,5,-5.37,3460104,6377,10285.48,597,597,540,685,507,596,542.59,0.00,0,0,632,613,577,558,522,623,568,33,89,500,350,1,1,6564899,37,-0.93,-0.44,12,0.10,-607.00,-1289.00,4000,20231206,-85.90,375,20240807,50.40,3200,-82.38,20240318,375,50.40,20240807,4000,-85.90,20231206,375,50.40,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241120,101109,57,100.00,KONEX,,,N,N,N,N, ,N,540,-56,5,-9.40,3290904,6077,9801.61,597,597,540,685,507,596,541.53,0.00,0,0,632,613,577,558,522,623,568,33,89,500,350,1,1,6564899,35,-0.89,-0.42,12,0.09,-607.00,-1289.00,4000,20231206,-86.50,375,20240807,44.00,3200,-83.12,20240318,375,44.00,20240807,4000,-86.50,20231206,375,44.00,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241120,091108,57,100.00,KONEX,,,N,N,N,N, ,N,597,1,2,0.17,7164,12,19.35,597,597,597,685,507,596,597.00,0.00,0,0,632,613,577,558,522,623,568,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.08,375,20240807,59.20,3200,-81.34,20240318,375,59.20,20240807,4000,-85.08,20231206,375,59.20,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N 20241119,161007,57,100.00,KONEX,,,N,N,N,N, ,N,596,55,2,10.17,34367,62,41.06,541,596,541,622,460,541,554.31,0.00,0,0,612,576,558,522,504,567,513,33,81,500,320,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N 20241119,151024,57,100.00,KONEX,,,N,N,N,N, ,N,541,0,3,0.00,25427,47,31.13,541,541,541,622,460,541,541.00,0.00,0,0,612,576,558,522,504,567,513,33,81,500,320,1,1,6564899,36,-0.89,-0.42,12,0.00,-607.00,-1289.00,4000,20231206,-86.48,375,20240807,44.27,3200,-83.09,20240318,375,44.27,20240807,4000,-86.48,20231206,375,44.27,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N 20241119,141023,57,100.00,KONEX,,,N,N,N,N, ,N,541,0,3,0.00,25427,47,31.13,541,541,541,622,460,541,541.00,0.00,0,0,612,576,558,522,504,567,513,33,81,500,320,1,1,6564899,36,-0.89,-0.42,12,0.00,-607.00,-1289.00,4000,20231206,-86.48,375,20240807,44.27,3200,-83.09,20240318,375,44.27,20240807,4000,-86.48,20231206,375,44.27,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N diff --git a/284620/price/prices-20241101.csv b/284620/price/prices-20241101.csv index e48719854f66..f999cde57e5e 100644 --- a/284620/price/prices-20241101.csv +++ b/284620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3725,-85,5,-2.23,563027965,152569,75.84,3810,3810,3625,4950,2670,3810,3688.79,2.21,0,7903,4433,4121,3938,3626,3443,4030,3535,141,1140,500,2590,5,1,28180793,1050,-6.82,8.81,12,0.54,-546.00,423.00,7100,20240702,-47.54,2275,20240416,63.74,7100,-47.54,20240702,2275,63.74,20240416,7100,-47.54,20240702,2275,63.74,20240416,0.05,N,284620,500,140 억,,623002,N,N,0,N,00,N +20241120,151106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3695,-115,5,-3.02,539919755,146323,72.73,3810,3810,3625,4950,2670,3810,3688.32,2.21,0,8770,4433,4121,3938,3626,3443,4030,3535,141,1140,500,2590,5,1,28180793,1041,-6.77,8.74,12,0.52,-546.00,423.00,7100,20240702,-47.96,2275,20240416,62.42,7100,-47.96,20240702,2275,62.42,20240416,7100,-47.96,20240702,2275,62.42,20240416,0.05,N,284620,500,140 억,,623002,N,N,0,N,00,N +20241120,141109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3695,-115,5,-3.02,510814225,138467,68.83,3810,3810,3625,4950,2670,3810,3687.37,2.21,0,10229,4433,4121,3938,3626,3443,4030,3535,141,1140,500,2590,5,1,28180793,1041,-6.77,8.74,12,0.49,-546.00,423.00,7100,20240702,-47.96,2275,20240416,62.42,7100,-47.96,20240702,2275,62.42,20240416,7100,-47.96,20240702,2275,62.42,20240416,0.05,N,284620,500,140 억,,623002,N,N,0,N,00,N +20241120,131110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,-110,5,-2.89,477159085,129338,64.29,3810,3810,3625,4950,2670,3810,3687.42,2.21,0,9686,4433,4121,3938,3626,3443,4030,3535,141,1140,500,2590,5,1,28180793,1043,-6.78,8.75,12,0.46,-546.00,423.00,7100,20240702,-47.89,2275,20240416,62.64,7100,-47.89,20240702,2275,62.64,20240416,7100,-47.89,20240702,2275,62.64,20240416,0.05,N,284620,500,140 억,,623002,N,N,0,N,00,N +20241120,121108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3740,-70,5,-1.84,398803885,108081,53.72,3810,3810,3625,4950,2670,3810,3687.69,2.21,0,8139,4433,4121,3938,3626,3443,4030,3535,141,1140,500,2590,5,1,28180793,1054,-6.85,8.84,12,0.38,-546.00,423.00,7100,20240702,-47.32,2275,20240416,64.40,7100,-47.32,20240702,2275,64.40,20240416,7100,-47.32,20240702,2275,64.40,20240416,0.05,N,284620,500,140 억,,623002,N,N,0,N,00,N +20241120,111111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,-110,5,-2.89,351018875,95073,47.26,3810,3810,3625,4950,2670,3810,3689.67,2.21,0,7892,4433,4121,3938,3626,3443,4030,3535,141,1140,500,2590,5,1,28180793,1043,-6.78,8.75,12,0.34,-546.00,423.00,7100,20240702,-47.89,2275,20240416,62.64,7100,-47.89,20240702,2275,62.64,20240416,7100,-47.89,20240702,2275,62.64,20240416,0.05,N,284620,500,140 억,,623002,N,N,0,N,00,N +20241120,101110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3715,-95,5,-2.49,271641160,73519,36.54,3810,3810,3625,4950,2670,3810,3691.76,2.21,0,7022,4433,4121,3938,3626,3443,4030,3535,141,1140,500,2590,5,1,28180793,1047,-6.80,8.78,12,0.26,-546.00,423.00,7100,20240702,-47.68,2275,20240416,63.30,7100,-47.68,20240702,2275,63.30,20240416,7100,-47.68,20240702,2275,63.30,20240416,0.05,N,284620,500,140 억,,623002,N,N,0,N,00,N +20241120,091108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3760,-50,5,-1.31,37290895,9876,4.91,3810,3810,3750,4950,2670,3810,3767.69,2.21,0,1985,4433,4121,3938,3626,3443,4030,3535,141,1140,500,2590,5,1,28180793,1060,-6.89,8.89,12,0.04,-546.00,423.00,7100,20240702,-47.04,2275,20240416,65.27,7100,-47.04,20240702,2275,65.27,20240416,7100,-47.04,20240702,2275,65.27,20240416,0.05,N,284620,500,140 억,,623002,N,N,0,N,00,N 20241119,161008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,-165,5,-4.15,776195300,201171,118.37,4180,4250,3755,5160,2785,3975,3858.42,2.28,0,-18303,4218,4096,3893,3771,3568,4137,3812,141,1185,500,2700,5,1,28180793,1074,-6.98,9.01,12,0.71,-546.00,423.00,7100,20240702,-46.34,2275,20240416,67.47,7100,-46.34,20240702,2275,67.47,20240416,7100,-46.34,20240702,2275,67.47,20240416,0.05,N,284620,500,140 억,,641347,N,N,0,N,00,N 20241119,151024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3805,-170,5,-4.28,758722730,196596,115.68,4180,4250,3755,5160,2785,3975,3859.30,2.28,0,-18462,4218,4096,3893,3771,3568,4137,3812,141,1185,500,2700,5,1,28180793,1072,-6.97,9.00,12,0.70,-546.00,423.00,7100,20240702,-46.41,2275,20240416,67.25,7100,-46.41,20240702,2275,67.25,20240416,7100,-46.41,20240702,2275,67.25,20240416,0.05,N,284620,500,140 억,,641347,N,N,0,N,00,N 20241119,141024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3805,-170,5,-4.28,689111025,178322,104.92,4180,4250,3755,5160,2785,3975,3864.42,2.28,0,-17908,4218,4096,3893,3771,3568,4137,3812,141,1185,500,2700,5,1,28180793,1072,-6.97,9.00,12,0.63,-546.00,423.00,7100,20240702,-46.41,2275,20240416,67.25,7100,-46.41,20240702,2275,67.25,20240416,7100,-46.41,20240702,2275,67.25,20240416,0.05,N,284620,500,140 억,,641347,N,N,0,N,00,N diff --git a/284740/price/prices-20241101.csv b/284740/price/prices-20241101.csv index e5bd9b6156f5..dac3295db97f 100644 --- a/284740/price/prices-20241101.csv +++ b/284740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161052,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21150,300,2,1.44,229751450,10954,76.90,20800,21200,20750,27100,14600,20850,20974.21,6.27,0,-515,21516,21182,20966,20632,20416,21075,20525,22,6250,100,15420,50,1,22437330,4745,4.24,0.59,12,0.05,4990.00,35987.00,24900,20231114,-15.06,19730,20240805,7.20,24400,-13.32,20240627,19730,7.20,20240805,24400,-13.32,20240627,19730,7.20,20240805,0.36,N,284740,100,22 억,,1406025,N,N,10,N,00,N +20241120,151107,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21150,300,2,1.44,220284450,10506,73.76,20800,21200,20750,27100,14600,20850,20967.49,6.27,0,-330,21516,21182,20966,20632,20416,21075,20525,22,6250,100,15420,50,1,22437330,4745,4.24,0.59,12,0.05,4990.00,35987.00,24900,20231114,-15.06,19730,20240805,7.20,24400,-13.32,20240627,19730,7.20,20240805,24400,-13.32,20240627,19730,7.20,20240805,0.36,N,284740,100,22 억,,1406025,N,N,74,N,00,N +20241120,141109,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21000,150,2,0.72,130769850,6256,43.92,20800,21100,20750,27100,14600,20850,20903.11,6.27,0,536,21516,21182,20966,20632,20416,21075,20525,22,6250,100,15420,50,1,22437330,4712,4.21,0.58,12,0.03,4990.00,35987.00,24900,20231114,-15.66,19730,20240805,6.44,24400,-13.93,20240627,19730,6.44,20240805,24400,-13.93,20240627,19730,6.44,20240805,0.36,N,284740,100,22 억,,1406025,N,N,74,N,00,N +20241120,131111,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21050,200,2,0.96,116825950,5593,39.27,20800,21100,20750,27100,14600,20850,20887.89,6.27,0,555,21516,21182,20966,20632,20416,21075,20525,22,6250,100,15420,50,1,22437330,4723,4.22,0.58,12,0.02,4990.00,35987.00,24900,20231114,-15.46,19730,20240805,6.69,24400,-13.73,20240627,19730,6.69,20240805,24400,-13.73,20240627,19730,6.69,20240805,0.36,N,284740,100,22 억,,1406025,N,N,74,N,00,N +20241120,121108,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21100,250,2,1.20,109046700,5223,36.67,20800,21100,20750,27100,14600,20850,20878.17,6.27,0,510,21516,21182,20966,20632,20416,21075,20525,22,6250,100,15420,50,1,22437330,4734,4.23,0.59,12,0.02,4990.00,35987.00,24900,20231114,-15.26,19730,20240805,6.94,24400,-13.52,20240627,19730,6.94,20240805,24400,-13.52,20240627,19730,6.94,20240805,0.36,N,284740,100,22 억,,1406025,N,N,74,N,00,N +20241120,111111,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21050,200,2,0.96,84855300,4073,28.59,20800,21050,20750,27100,14600,20850,20833.61,6.27,0,667,21516,21182,20966,20632,20416,21075,20525,22,6250,100,15420,50,1,22437330,4723,4.22,0.58,12,0.02,4990.00,35987.00,24900,20231114,-15.46,19730,20240805,6.69,24400,-13.73,20240627,19730,6.69,20240805,24400,-13.73,20240627,19730,6.69,20240805,0.36,N,284740,100,22 억,,1406025,N,N,74,N,00,N +20241120,101110,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20800,-50,5,-0.24,58652000,2818,19.78,20800,20900,20750,27100,14600,20850,20813.34,6.27,0,670,21516,21182,20966,20632,20416,21075,20525,22,6250,100,15420,50,1,22437330,4667,4.17,0.58,12,0.01,4990.00,35987.00,24900,20231114,-16.47,19730,20240805,5.42,24400,-14.75,20240627,19730,5.42,20240805,24400,-14.75,20240627,19730,5.42,20240805,0.36,N,284740,100,22 억,,1406025,N,N,74,N,00,N +20241120,091109,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20900,50,2,0.24,18512750,888,6.23,20800,20900,20800,27100,14600,20850,20847.69,6.27,0,423,21516,21182,20966,20632,20416,21075,20525,22,6250,100,15420,50,1,22437330,4689,4.19,0.58,12,0.00,4990.00,35987.00,24900,20231114,-16.06,19730,20240805,5.93,24400,-14.34,20240627,19730,5.93,20240805,24400,-14.34,20240627,19730,5.93,20240805,0.36,N,284740,100,22 억,,1406025,N,N,74,N,00,N 20241119,161008,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20850,-300,5,-1.42,296876550,14154,92.06,21100,21300,20750,27450,14850,21150,20974.75,6.28,0,-2998,21616,21382,21166,20932,20716,21275,20825,22,6300,100,15650,50,1,22437330,4678,4.18,0.58,12,0.06,4990.00,35987.00,24900,20231114,-16.27,19730,20240805,5.68,24400,-14.55,20240627,19730,5.68,20240805,24400,-14.55,20240627,19730,5.68,20240805,0.36,N,284740,100,22 억,,1408915,N,N,74,N,00,N 20241119,151024,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20950,-200,5,-0.95,222516100,10621,69.08,21100,21300,20750,27450,14850,21150,20950.58,6.28,0,-1271,21616,21382,21166,20932,20716,21275,20825,22,6300,100,15650,50,1,22437330,4701,4.20,0.58,12,0.05,4990.00,35987.00,24900,20231114,-15.86,19730,20240805,6.18,24400,-14.14,20240627,19730,6.18,20240805,24400,-14.14,20240627,19730,6.18,20240805,0.36,N,284740,100,22 억,,1408915,N,N,16,N,00,N 20241119,141024,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20800,-350,5,-1.65,163646450,7797,50.72,21100,21300,20750,27450,14850,21150,20988.39,6.28,0,-1381,21616,21382,21166,20932,20716,21275,20825,22,6300,100,15650,50,1,22437330,4667,4.17,0.58,12,0.03,4990.00,35987.00,24900,20231114,-16.47,19730,20240805,5.42,24400,-14.75,20240627,19730,5.42,20240805,24400,-14.75,20240627,19730,5.42,20240805,0.36,N,284740,100,22 억,,1408915,N,N,16,N,00,N diff --git a/285130/price/prices-20241101.csv b/285130/price/prices-20241101.csv index 411ebd9043b1..283387f2364a 100644 --- a/285130/price/prices-20241101.csv +++ b/285130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161053,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43200,500,2,1.17,635973850,14718,51.81,42300,43550,42100,55500,29900,42700,43210.64,11.58,0,-5230,44100,43400,42050,41350,40000,43750,41700,882,12800,5000,32450,50,1,17253783,7454,20.99,0.39,12,0.09,2058.00,109846.00,74100,20240103,-41.70,39800,20241115,8.54,74100,-41.70,20240103,39800,8.54,20241115,74100,-41.70,20240103,39800,8.54,20241115,0.84,N,285130,5000,882 억,,1998232,N,N,54,N,00,N +20241120,151107,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43250,550,2,1.29,612566100,14176,49.90,42300,43550,42100,55500,29900,42700,43211.49,11.58,0,-5104,44100,43400,42050,41350,40000,43750,41700,882,12800,5000,32450,50,1,17253783,7462,21.02,0.39,12,0.08,2058.00,109846.00,74100,20240103,-41.63,39800,20241115,8.67,74100,-41.63,20240103,39800,8.67,20241115,74100,-41.63,20240103,39800,8.67,20241115,0.84,N,285130,5000,882 억,,1998232,N,N,189,N,00,N +20241120,141109,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43350,650,2,1.52,524363400,12139,42.73,42300,43550,42100,55500,29900,42700,43196.59,11.58,0,-4376,44100,43400,42050,41350,40000,43750,41700,882,12800,5000,32450,50,1,17253783,7480,21.06,0.39,12,0.07,2058.00,109846.00,74100,20240103,-41.50,39800,20241115,8.92,74100,-41.50,20240103,39800,8.92,20241115,74100,-41.50,20240103,39800,8.92,20241115,0.84,N,285130,5000,882 억,,1998232,N,N,189,N,00,N +20241120,131111,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43450,750,2,1.76,464638000,10763,37.89,42300,43550,42100,55500,29900,42700,43169.93,11.58,0,-3605,44100,43400,42050,41350,40000,43750,41700,882,12800,5000,32450,50,1,17253783,7497,21.11,0.40,12,0.06,2058.00,109846.00,74100,20240103,-41.36,39800,20241115,9.17,74100,-41.36,20240103,39800,9.17,20241115,74100,-41.36,20240103,39800,9.17,20241115,0.84,N,285130,5000,882 억,,1998232,N,N,189,N,00,N +20241120,121108,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43400,700,2,1.64,385785000,8947,31.50,42300,43550,42100,55500,29900,42700,43118.92,11.58,0,-2979,44100,43400,42050,41350,40000,43750,41700,882,12800,5000,32450,50,1,17253783,7488,21.09,0.40,12,0.05,2058.00,109846.00,74100,20240103,-41.43,39800,20241115,9.05,74100,-41.43,20240103,39800,9.05,20241115,74100,-41.43,20240103,39800,9.05,20241115,0.84,N,285130,5000,882 억,,1998232,N,N,189,N,00,N +20241120,111112,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43250,550,2,1.29,344827750,8002,28.17,42300,43550,42100,55500,29900,42700,43092.70,11.58,0,-2281,44100,43400,42050,41350,40000,43750,41700,882,12800,5000,32450,50,1,17253783,7462,21.02,0.39,12,0.05,2058.00,109846.00,74100,20240103,-41.63,39800,20241115,8.67,74100,-41.63,20240103,39800,8.67,20241115,74100,-41.63,20240103,39800,8.67,20241115,0.84,N,285130,5000,882 억,,1998232,N,N,189,N,00,N +20241120,101110,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43300,600,2,1.41,184060600,4299,15.13,42300,43500,42100,55500,29900,42700,42814.75,11.58,0,-993,44100,43400,42050,41350,40000,43750,41700,882,12800,5000,32450,50,1,17253783,7471,21.04,0.39,12,0.02,2058.00,109846.00,74100,20240103,-41.57,39800,20241115,8.79,74100,-41.57,20240103,39800,8.79,20241115,74100,-41.57,20240103,39800,8.79,20241115,0.84,N,285130,5000,882 억,,1998232,N,N,189,N,00,N +20241120,091109,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42400,-300,5,-0.70,30810450,729,2.57,42300,42400,42100,55500,29900,42700,42263.99,11.58,0,-520,44100,43400,42050,41350,40000,43750,41700,882,12800,5000,32450,50,1,17253783,7316,20.60,0.39,12,0.00,2058.00,109846.00,74100,20240103,-42.78,39800,20241115,6.53,74100,-42.78,20240103,39800,6.53,20241115,74100,-42.78,20240103,39800,6.53,20241115,0.84,N,285130,5000,882 억,,1998232,N,N,189,N,00,N 20241119,161008,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42700,1700,2,4.15,1184034900,28255,133.49,40700,42750,40700,53300,28700,41000,41905.29,11.58,0,-793,41966,41482,40766,40282,39566,41725,40525,882,12300,5000,31160,50,1,17253783,7367,20.75,0.39,12,0.16,2058.00,109846.00,74100,20240103,-42.38,39800,20241115,7.29,74100,-42.38,20240103,39800,7.29,20241115,74100,-42.38,20240103,39800,7.29,20241115,0.83,N,285130,5000,882 억,,1998229,N,N,189,N,00,N 20241119,151025,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42650,1650,2,4.02,1065370700,25470,120.33,40700,42700,40700,53300,28700,41000,41828.45,11.58,0,-1130,41966,41482,40766,40282,39566,41725,40525,882,12300,5000,31160,50,1,17253783,7359,20.72,0.39,12,0.15,2058.00,109846.00,74100,20240103,-42.44,39800,20241115,7.16,74100,-42.44,20240103,39800,7.16,20241115,74100,-42.44,20240103,39800,7.16,20241115,0.83,N,285130,5000,882 억,,1998229,N,N,1069,N,00,N 20241119,141025,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42400,1400,2,3.41,837756800,20103,94.97,40700,42500,40700,53300,28700,41000,41673.22,11.58,0,1093,41966,41482,40766,40282,39566,41725,40525,882,12300,5000,31160,50,1,17253783,7316,20.60,0.39,12,0.12,2058.00,109846.00,74100,20240103,-42.78,39800,20241115,6.53,74100,-42.78,20240103,39800,6.53,20241115,74100,-42.78,20240103,39800,6.53,20241115,0.83,N,285130,5000,882 억,,1998229,N,N,1069,N,00,N diff --git a/285490/price/prices-20241101.csv b/285490/price/prices-20241101.csv index d3faa4861bb8..53615c09f7f6 100644 --- a/285490/price/prices-20241101.csv +++ b/285490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161053,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11640,20,2,0.17,336089160,29043,68.46,11620,11790,11400,15100,8140,11620,11572.12,0.38,0,2736,12433,12026,11433,11026,10433,12230,11230,53,3480,500,8360,10,1,10575831,1231,4.15,0.74,12,0.27,2806.00,15777.00,27500,20231128,-57.67,10160,20241114,14.57,25600,-54.53,20240105,10160,14.57,20241114,27500,-57.67,20231128,10160,14.57,20241114,1.74,N,285490,500,52 억,,40387,N,N,3,N,00,N +20241120,151107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11630,10,2,0.09,321660510,27802,65.53,11620,11790,11400,15100,8140,11620,11569.69,0.38,0,2671,12433,12026,11433,11026,10433,12230,11230,53,3480,500,8360,10,1,10575831,1230,4.14,0.74,12,0.26,2806.00,15777.00,27500,20231128,-57.71,10160,20241114,14.47,25600,-54.57,20240105,10160,14.47,20241114,27500,-57.71,20231128,10160,14.47,20241114,1.74,N,285490,500,52 억,,40387,N,N,4,N,00,N +20241120,141110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11650,30,2,0.26,284268440,24574,57.92,11620,11790,11400,15100,8140,11620,11567.85,0.38,0,2780,12433,12026,11433,11026,10433,12230,11230,53,3480,500,8360,10,1,10575831,1232,4.15,0.74,12,0.23,2806.00,15777.00,27500,20231128,-57.64,10160,20241114,14.67,25600,-54.49,20240105,10160,14.67,20241114,27500,-57.64,20231128,10160,14.67,20241114,1.74,N,285490,500,52 억,,40387,N,N,4,N,00,N +20241120,131111,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11560,-60,5,-0.52,277820710,24018,56.61,11620,11790,11400,15100,8140,11620,11567.19,0.38,0,2836,12433,12026,11433,11026,10433,12230,11230,53,3480,500,8360,10,1,10575831,1223,4.12,0.73,12,0.23,2806.00,15777.00,27500,20231128,-57.96,10160,20241114,13.78,25600,-54.84,20240105,10160,13.78,20241114,27500,-57.96,20231128,10160,13.78,20241114,1.74,N,285490,500,52 억,,40387,N,N,4,N,00,N +20241120,121109,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11660,40,2,0.34,262063530,22661,53.42,11620,11790,11400,15100,8140,11620,11564.52,0.38,0,2756,12433,12026,11433,11026,10433,12230,11230,53,3480,500,8360,10,1,10575831,1233,4.16,0.74,12,0.21,2806.00,15777.00,27500,20231128,-57.60,10160,20241114,14.76,25600,-54.45,20240105,10160,14.76,20241114,27500,-57.60,20231128,10160,14.76,20241114,1.74,N,285490,500,52 억,,40387,N,N,4,N,00,N +20241120,111112,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11620,0,3,0.00,214853700,18592,43.82,11620,11790,11400,15100,8140,11620,11556.24,0.38,0,1677,12433,12026,11433,11026,10433,12230,11230,53,3480,500,8360,10,1,10575831,1229,4.14,0.74,12,0.18,2806.00,15777.00,27500,20231128,-57.75,10160,20241114,14.37,25600,-54.61,20240105,10160,14.37,20241114,27500,-57.75,20231128,10160,14.37,20241114,1.74,N,285490,500,52 억,,40387,N,N,4,N,00,N +20241120,101110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11540,-80,5,-0.69,136487140,11873,27.99,11620,11640,11400,15100,8140,11620,11495.59,0.38,0,3648,12433,12026,11433,11026,10433,12230,11230,53,3480,500,8360,10,1,10575831,1220,4.11,0.73,12,0.11,2806.00,15777.00,27500,20231128,-58.04,10160,20241114,13.58,25600,-54.92,20240105,10160,13.58,20241114,27500,-58.04,20231128,10160,13.58,20241114,1.74,N,285490,500,52 억,,40387,N,N,4,N,00,N +20241120,091109,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11440,-180,5,-1.55,114392590,9950,23.45,11620,11640,11400,15100,8140,11620,11496.74,0.38,0,3459,12433,12026,11433,11026,10433,12230,11230,53,3480,500,8360,10,1,10575831,1210,4.08,0.73,12,0.09,2806.00,15777.00,27500,20231128,-58.40,10160,20241114,12.60,25600,-55.31,20240105,10160,12.60,20241114,27500,-58.40,20231128,10160,12.60,20241114,1.74,N,285490,500,52 억,,40387,N,N,4,N,00,N 20241119,161008,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11620,550,2,4.97,482924290,42250,101.38,11110,11840,10840,14390,7750,11070,11429.96,0.30,0,8781,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1229,4.14,0.74,12,0.40,2806.00,15777.00,27500,20231128,-57.75,10160,20241114,14.37,25600,-54.61,20240105,10160,14.37,20241114,27500,-57.75,20231128,10160,14.37,20241114,1.56,N,285490,500,52 억,,31695,N,N,4,N,00,N 20241119,151025,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11610,540,2,4.88,430147100,37731,90.53,11110,11840,10840,14390,7750,11070,11400.36,0.30,0,8625,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1228,4.14,0.74,12,0.36,2806.00,15777.00,27500,20231128,-57.78,10160,20241114,14.27,25600,-54.65,20240105,10160,14.27,20241114,27500,-57.78,20231128,10160,14.27,20241114,1.56,N,285490,500,52 억,,31695,N,N,10,N,00,N 20241119,141025,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11540,470,2,4.25,391610270,34393,82.52,11110,11840,10840,14390,7750,11070,11386.34,0.30,0,8292,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1220,4.11,0.73,12,0.33,2806.00,15777.00,27500,20231128,-58.04,10160,20241114,13.58,25600,-54.92,20240105,10160,13.58,20241114,27500,-58.04,20231128,10160,13.58,20241114,1.56,N,285490,500,52 억,,31695,N,N,10,N,00,N diff --git a/285800/price/prices-20241101.csv b/285800/price/prices-20241101.csv index 23243553b033..3737ae1f284f 100644 --- a/285800/price/prices-20241101.csv +++ b/285800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,-45,5,-1.93,43394850,18766,91.85,2335,2385,2290,3035,1635,2335,2312.42,0.44,0,-2637,2378,2356,2328,2306,2278,2360,2310,17,700,100,1400,5,1,17477270,400,-18.93,0.97,12,0.11,-121.00,2352.00,4850,20240131,-52.78,2210,20240806,3.62,4850,-52.78,20240131,2210,3.62,20240806,4850,-52.78,20240131,2210,3.62,20240806,1.80,N,285800,100,17 억,,77751,N,N,0,N,00,N +20241120,151108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-25,5,-1.07,35229885,15201,74.40,2335,2385,2295,3035,1635,2335,2317.60,0.44,0,-2552,2378,2356,2328,2306,2278,2360,2310,17,700,100,1400,5,1,17477270,404,-19.09,0.98,12,0.09,-121.00,2352.00,4850,20240131,-52.37,2210,20240806,4.52,4850,-52.37,20240131,2210,4.52,20240806,4850,-52.37,20240131,2210,4.52,20240806,1.80,N,285800,100,17 억,,77751,N,N,0,N,00,N +20241120,141110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-20,5,-0.86,33831130,14594,71.43,2335,2385,2295,3035,1635,2335,2318.15,0.44,0,-2498,2378,2356,2328,2306,2278,2360,2310,17,700,100,1400,5,1,17477270,405,-19.13,0.98,12,0.08,-121.00,2352.00,4850,20240131,-52.27,2210,20240806,4.75,4850,-52.27,20240131,2210,4.75,20240806,4850,-52.27,20240131,2210,4.75,20240806,1.80,N,285800,100,17 억,,77751,N,N,0,N,00,N +20241120,131111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-25,5,-1.07,24516415,10546,51.62,2335,2385,2300,3035,1635,2335,2324.71,0.44,0,-1974,2378,2356,2328,2306,2278,2360,2310,17,700,100,1400,5,1,17477270,404,-19.09,0.98,12,0.06,-121.00,2352.00,4850,20240131,-52.37,2210,20240806,4.52,4850,-52.37,20240131,2210,4.52,20240806,4850,-52.37,20240131,2210,4.52,20240806,1.80,N,285800,100,17 억,,77751,N,N,0,N,00,N +20241120,121109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-10,5,-0.43,16058385,6888,33.71,2335,2385,2305,3035,1635,2335,2331.36,0.44,0,-1770,2378,2356,2328,2306,2278,2360,2310,17,700,100,1400,5,1,17477270,406,-19.21,0.99,12,0.04,-121.00,2352.00,4850,20240131,-52.06,2210,20240806,5.20,4850,-52.06,20240131,2210,5.20,20240806,4850,-52.06,20240131,2210,5.20,20240806,1.80,N,285800,100,17 억,,77751,N,N,0,N,00,N +20241120,111112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,0,3,0.00,13557980,5812,28.45,2335,2385,2305,3035,1635,2335,2332.76,0.44,0,-1722,2378,2356,2328,2306,2278,2360,2310,17,700,100,1400,5,1,17477270,408,-19.30,0.99,12,0.03,-121.00,2352.00,4850,20240131,-51.86,2210,20240806,5.66,4850,-51.86,20240131,2210,5.66,20240806,4850,-51.86,20240131,2210,5.66,20240806,1.80,N,285800,100,17 억,,77751,N,N,0,N,00,N +20241120,101111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-25,5,-1.07,10616980,4551,22.27,2335,2385,2305,3035,1635,2335,2332.89,0.44,0,-1190,2378,2356,2328,2306,2278,2360,2310,17,700,100,1400,5,1,17477270,404,-19.09,0.98,12,0.03,-121.00,2352.00,4850,20240131,-52.37,2210,20240806,4.52,4850,-52.37,20240131,2210,4.52,20240806,4850,-52.37,20240131,2210,4.52,20240806,1.80,N,285800,100,17 억,,77751,N,N,0,N,00,N +20241120,091109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,35,2,1.50,1728605,735,3.60,2335,2385,2330,3035,1635,2335,2351.84,0.44,0,-275,2378,2356,2328,2306,2278,2360,2310,17,700,100,1400,5,1,17477270,414,-19.59,1.01,12,0.00,-121.00,2352.00,4850,20240131,-51.13,2210,20240806,7.24,4850,-51.13,20240131,2210,7.24,20240806,4850,-51.13,20240131,2210,7.24,20240806,1.80,N,285800,100,17 억,,77751,N,N,0,N,00,N 20241119,161009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,15,2,0.65,46993265,20259,63.36,2335,2350,2300,3015,1625,2320,2319.62,0.46,0,-2210,2433,2376,2338,2281,2243,2357,2262,17,695,100,1390,5,1,17477270,408,-19.30,0.99,12,0.12,-121.00,2352.00,4850,20240131,-51.86,2210,20240806,5.66,4850,-51.86,20240131,2210,5.66,20240806,4850,-51.86,20240131,2210,5.66,20240806,1.77,N,285800,100,17 억,,79961,N,N,0,N,00,N 20241119,151025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,30,2,1.29,42883220,18492,57.84,2335,2350,2300,3015,1625,2320,2319.01,0.46,0,-2102,2433,2376,2338,2281,2243,2357,2262,17,695,100,1390,5,1,17477270,411,-19.42,1.00,12,0.11,-121.00,2352.00,4850,20240131,-51.55,2210,20240806,6.33,4850,-51.55,20240131,2210,6.33,20240806,4850,-51.55,20240131,2210,6.33,20240806,1.77,N,285800,100,17 억,,79961,N,N,0,N,00,N 20241119,141025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,15,2,0.65,19817690,8574,26.82,2335,2345,2305,3015,1625,2320,2311.37,0.46,0,-1134,2433,2376,2338,2281,2243,2357,2262,17,695,100,1390,5,1,17477270,408,-19.30,0.99,12,0.05,-121.00,2352.00,4850,20240131,-51.86,2210,20240806,5.66,4850,-51.86,20240131,2210,5.66,20240806,4850,-51.86,20240131,2210,5.66,20240806,1.77,N,285800,100,17 억,,79961,N,N,0,N,00,N diff --git a/286750/price/prices-20241101.csv b/286750/price/prices-20241101.csv index 193920be4918..d5428ccd4128 100644 --- a/286750/price/prices-20241101.csv +++ b/286750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1399,104,2,8.03,463041177,335445,590.42,1295,1425,1288,1683,907,1295,1380.38,0.60,0,77517,1325,1309,1297,1281,1269,1309,1281,103,388,500,880,1,1,20694559,290,-4.57,2.97,12,1.62,-306.00,471.00,3370,20231113,-58.49,1265,20241115,10.59,3320,-57.86,20240102,1265,10.59,20241115,3365,-58.42,20231226,1265,10.59,20241115,0.19,N,286750,500,103 억,,125024,N,N,0,N,00,N +20241120,151108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1411,116,2,8.96,416929135,302553,532.52,1295,1425,1288,1683,907,1295,1378.04,0.60,0,76556,1325,1309,1297,1281,1269,1309,1281,103,388,500,880,1,1,20694559,292,-4.61,3.00,12,1.46,-306.00,471.00,3370,20231113,-58.13,1265,20241115,11.54,3320,-57.50,20240102,1265,11.54,20241115,3365,-58.07,20231226,1265,11.54,20241115,0.19,N,286750,500,103 억,,125024,N,N,0,N,00,N +20241120,141110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1400,105,2,8.11,375538056,273046,480.59,1295,1425,1288,1683,907,1295,1375.37,0.60,0,75331,1325,1309,1297,1281,1269,1309,1281,103,388,500,880,1,1,20694559,290,-4.58,2.97,12,1.32,-306.00,471.00,3370,20231113,-58.46,1265,20241115,10.67,3320,-57.83,20240102,1265,10.67,20241115,3365,-58.40,20231226,1265,10.67,20241115,0.19,N,286750,500,103 억,,125024,N,N,0,N,00,N +20241120,131112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1383,88,2,6.80,216583822,159976,281.57,1295,1395,1288,1683,907,1295,1353.85,0.60,0,57223,1325,1309,1297,1281,1269,1309,1281,103,388,500,880,1,1,20694559,286,-4.52,2.94,12,0.77,-306.00,471.00,3370,20231113,-58.96,1265,20241115,9.33,3320,-58.34,20240102,1265,9.33,20241115,3365,-58.90,20231226,1265,9.33,20241115,0.19,N,286750,500,103 억,,125024,N,N,0,N,00,N +20241120,121109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1364,69,2,5.33,173092200,128517,226.20,1295,1390,1288,1683,907,1295,1346.84,0.60,0,44658,1325,1309,1297,1281,1269,1309,1281,103,388,500,880,1,1,20694559,282,-4.46,2.90,12,0.62,-306.00,471.00,3370,20231113,-59.53,1265,20241115,7.83,3320,-58.92,20240102,1265,7.83,20241115,3365,-59.47,20231226,1265,7.83,20241115,0.19,N,286750,500,103 억,,125024,N,N,0,N,00,N +20241120,111112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1345,50,2,3.86,147317930,109548,192.82,1295,1390,1288,1683,907,1295,1344.78,0.60,0,37976,1325,1309,1297,1281,1269,1309,1281,103,388,500,880,1,1,20694559,278,-4.40,2.86,12,0.53,-306.00,471.00,3370,20231113,-60.09,1265,20241115,6.32,3320,-59.49,20240102,1265,6.32,20241115,3365,-60.03,20231226,1265,6.32,20241115,0.19,N,286750,500,103 억,,125024,N,N,0,N,00,N +20241120,101111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1377,82,2,6.33,134500909,100003,176.02,1295,1390,1288,1683,907,1295,1344.97,0.60,0,35786,1325,1309,1297,1281,1269,1309,1281,103,388,500,880,1,1,20694559,285,-4.50,2.92,12,0.48,-306.00,471.00,3370,20231113,-59.14,1265,20241115,8.85,3320,-58.52,20240102,1265,8.85,20241115,3365,-59.08,20231226,1265,8.85,20241115,0.19,N,286750,500,103 억,,125024,N,N,0,N,00,N +20241120,091110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1330,35,2,2.70,22241557,17101,30.10,1295,1330,1288,1683,907,1295,1300.60,0.60,0,3197,1325,1309,1297,1281,1269,1309,1281,103,388,500,880,1,1,20694559,275,-4.35,2.82,12,0.08,-306.00,471.00,3370,20231113,-60.53,1265,20241115,5.14,3320,-59.94,20240102,1265,5.14,20241115,3365,-60.48,20231226,1265,5.14,20241115,0.19,N,286750,500,103 억,,125024,N,N,0,N,00,N 20241119,161009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1295,2,2,0.15,73498806,56815,52.09,1295,1313,1285,1680,906,1293,1293.65,0.65,0,-10158,1381,1336,1308,1263,1235,1323,1250,103,387,500,870,1,1,20694559,268,-4.23,2.75,12,0.27,-306.00,471.00,3375,20231110,-61.63,1265,20241115,2.37,3320,-60.99,20240102,1265,2.37,20241115,3365,-61.52,20231226,1265,2.37,20241115,0.19,N,286750,500,103 억,,135088,N,N,0,N,00,N 20241119,151026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1293,0,3,0.00,58989586,45610,41.82,1295,1313,1285,1680,906,1293,1293.35,0.65,0,-9653,1381,1336,1308,1263,1235,1323,1250,103,387,500,870,1,1,20694559,268,-4.23,2.75,12,0.22,-306.00,471.00,3375,20231110,-61.69,1265,20241115,2.21,3320,-61.05,20240102,1265,2.21,20241115,3365,-61.58,20231226,1265,2.21,20241115,0.19,N,286750,500,103 억,,135088,N,N,0,N,00,N 20241119,141026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1299,6,2,0.46,42767947,33020,30.28,1295,1313,1290,1680,906,1293,1295.21,0.65,0,-5482,1381,1336,1308,1263,1235,1323,1250,103,387,500,870,1,1,20694559,269,-4.25,2.76,12,0.16,-306.00,471.00,3375,20231110,-61.51,1265,20241115,2.69,3320,-60.87,20240102,1265,2.69,20241115,3365,-61.40,20231226,1265,2.69,20241115,0.19,N,286750,500,103 억,,135088,N,N,0,N,00,N diff --git a/286940/price/prices-20241101.csv b/286940/price/prices-20241101.csv index fe05221e3e84..99e845e6dea3 100644 --- a/286940/price/prices-20241101.csv +++ b/286940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161054,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20100,100,2,0.50,934030520,46961,56.66,20050,20350,19550,26000,14000,20000,19889.19,1.51,0,-5655,20533,20266,19933,19666,19333,20400,19800,756,6000,5000,14400,50,1,15129367,3041,7.37,0.72,12,0.31,2728.00,27924.00,53900,20240126,-62.71,19230,20241113,4.52,53900,-62.71,20240126,19230,4.52,20241113,53900,-62.71,20240126,19230,4.52,20241113,2.64,N,286940,5000,756 억,,227703,N,N,29,N,00,N +20241120,151108,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20050,50,2,0.25,902529220,45394,54.77,20050,20350,19550,26000,14000,20000,19882.13,1.51,0,-5349,20533,20266,19933,19666,19333,20400,19800,756,6000,5000,14400,50,1,15129367,3033,7.35,0.72,12,0.30,2728.00,27924.00,53900,20240126,-62.80,19230,20241113,4.26,53900,-62.80,20240126,19230,4.26,20241113,53900,-62.80,20240126,19230,4.26,20241113,2.64,N,286940,5000,756 억,,227703,N,N,18,N,00,N +20241120,141111,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20050,50,2,0.25,729569270,36774,44.37,20050,20350,19550,26000,14000,20000,19839.27,1.51,0,-7682,20533,20266,19933,19666,19333,20400,19800,756,6000,5000,14400,50,1,15129367,3033,7.35,0.72,12,0.24,2728.00,27924.00,53900,20240126,-62.80,19230,20241113,4.26,53900,-62.80,20240126,19230,4.26,20241113,53900,-62.80,20240126,19230,4.26,20241113,2.64,N,286940,5000,756 억,,227703,N,N,18,N,00,N +20241120,131112,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20050,50,2,0.25,670647140,33833,40.82,20050,20350,19550,26000,14000,20000,19822.28,1.51,0,-7800,20533,20266,19933,19666,19333,20400,19800,756,6000,5000,14400,50,1,15129367,3033,7.35,0.72,12,0.22,2728.00,27924.00,53900,20240126,-62.80,19230,20241113,4.26,53900,-62.80,20240126,19230,4.26,20241113,53900,-62.80,20240126,19230,4.26,20241113,2.64,N,286940,5000,756 억,,227703,N,N,18,N,00,N +20241120,121110,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20050,50,2,0.25,618620260,31233,37.68,20050,20350,19550,26000,14000,20000,19806.62,1.51,0,-8528,20533,20266,19933,19666,19333,20400,19800,756,6000,5000,14400,50,1,15129367,3033,7.35,0.72,12,0.21,2728.00,27924.00,53900,20240126,-62.80,19230,20241113,4.26,53900,-62.80,20240126,19230,4.26,20241113,53900,-62.80,20240126,19230,4.26,20241113,2.64,N,286940,5000,756 억,,227703,N,N,18,N,00,N +20241120,111113,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19920,-80,5,-0.40,512796420,25924,31.28,20050,20350,19550,26000,14000,20000,19780.76,1.51,0,-8958,20533,20266,19933,19666,19333,20400,19800,756,6000,5000,14400,10,1,15129367,3014,7.30,0.71,12,0.17,2728.00,27924.00,53900,20240126,-63.04,19230,20241113,3.59,53900,-63.04,20240126,19230,3.59,20241113,53900,-63.04,20240126,19230,3.59,20241113,2.64,N,286940,5000,756 억,,227703,N,N,18,N,00,N +20241120,101111,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19740,-260,5,-1.30,343643950,17357,20.94,20050,20350,19550,26000,14000,20000,19798.58,1.51,0,-8990,20533,20266,19933,19666,19333,20400,19800,756,6000,5000,14400,10,1,15129367,2987,7.24,0.71,12,0.11,2728.00,27924.00,53900,20240126,-63.38,19230,20241113,2.65,53900,-63.38,20240126,19230,2.65,20241113,53900,-63.38,20240126,19230,2.65,20241113,2.64,N,286940,5000,756 억,,227703,N,N,18,N,00,N +20241120,091110,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20100,100,2,0.50,27801550,1380,1.66,20050,20350,20050,26000,14000,20000,20146.05,1.51,0,22,20533,20266,19933,19666,19333,20400,19800,756,6000,5000,14400,50,1,15129367,3041,7.37,0.72,12,0.01,2728.00,27924.00,53900,20240126,-62.71,19230,20241113,4.52,53900,-62.71,20240126,19230,4.52,20241113,53900,-62.71,20240126,19230,4.52,20241113,2.64,N,286940,5000,756 억,,227703,N,N,18,N,00,N 20241119,161009,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20000,170,2,0.86,1636947090,82656,78.60,19850,20200,19600,25750,13890,19830,19804.09,1.43,0,11405,21550,20690,20140,19280,18730,20415,19005,756,5920,5000,14270,50,1,15129367,3026,7.33,0.72,12,0.55,2728.00,27924.00,53900,20240126,-62.89,19230,20241113,4.00,53900,-62.89,20240126,19230,4.00,20241113,53900,-62.89,20240126,19230,4.00,20241113,2.66,N,286940,5000,756 억,,216202,N,N,18,N,00,N 20241119,151026,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20000,170,2,0.86,1580342750,79828,75.91,19850,20200,19600,25750,13890,19830,19796.85,1.43,0,11179,21550,20690,20140,19280,18730,20415,19005,756,5920,5000,14270,50,1,15129367,3026,7.33,0.72,12,0.53,2728.00,27924.00,53900,20240126,-62.89,19230,20241113,4.00,53900,-62.89,20240126,19230,4.00,20241113,53900,-62.89,20240126,19230,4.00,20241113,2.66,N,286940,5000,756 억,,216202,N,N,15,N,00,N 20241119,141026,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19870,40,2,0.20,1396587540,70577,67.12,19850,20200,19600,25750,13890,19830,19788.14,1.43,0,9570,21550,20690,20140,19280,18730,20415,19005,756,5920,5000,14270,10,1,15129367,3006,7.28,0.71,12,0.47,2728.00,27924.00,53900,20240126,-63.14,19230,20241113,3.33,53900,-63.14,20240126,19230,3.33,20241113,53900,-63.14,20240126,19230,3.33,20241113,2.66,N,286940,5000,756 억,,216202,N,N,15,N,00,N diff --git a/288330/price/prices-20241101.csv b/288330/price/prices-20241101.csv index 27f92f1c1b6b..bd9d89e53376 100644 --- a/288330/price/prices-20241101.csv +++ b/288330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,185,2,6.50,3964606575,1325396,110.56,2845,3135,2740,3695,1995,2845,2991.21,2.56,0,-146827,3041,2942,2746,2647,2451,2992,2697,252,850,500,1700,5,1,50410874,1527,-2.75,6.30,12,2.63,-1102.00,481.00,6100,20241017,-50.33,1451,20240524,108.82,6100,-50.33,20241017,1451,108.82,20240524,6600,-54.09,20240405,1757,72.45,20240703,0.88,N,288330,500,252 억,,1290712,N,N,0,N,00,N +20241120,151109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,215,2,7.56,3840478810,1284596,107.16,2845,3135,2740,3695,1995,2845,2989.64,2.56,0,-143900,3041,2942,2746,2647,2451,2992,2697,252,850,500,1700,5,1,50410874,1543,-2.78,6.36,12,2.55,-1102.00,481.00,6100,20241017,-49.84,1451,20240524,110.89,6100,-49.84,20241017,1451,110.89,20240524,6600,-53.64,20240405,1757,74.16,20240703,0.88,N,288330,500,252 억,,1290712,N,N,0,N,00,N +20241120,141111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,205,2,7.21,3511342925,1176669,98.16,2845,3135,2740,3695,1995,2845,2984.14,2.56,0,-137105,3041,2942,2746,2647,2451,2992,2697,252,850,500,1700,5,1,50410874,1538,-2.77,6.34,12,2.33,-1102.00,481.00,6100,20241017,-50.00,1451,20240524,110.20,6100,-50.00,20241017,1451,110.20,20240524,6600,-53.79,20240405,1757,73.59,20240703,0.88,N,288330,500,252 억,,1290712,N,N,0,N,00,N +20241120,131112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,200,2,7.03,3245004580,1089318,90.87,2845,3135,2740,3695,1995,2845,2978.94,2.56,0,-139336,3041,2942,2746,2647,2451,2992,2697,252,850,500,1700,5,1,50410874,1535,-2.76,6.33,12,2.16,-1102.00,481.00,6100,20241017,-50.08,1451,20240524,109.86,6100,-50.08,20241017,1451,109.86,20240524,6600,-53.86,20240405,1757,73.31,20240703,0.88,N,288330,500,252 억,,1290712,N,N,0,N,00,N +20241120,121110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3115,270,2,9.49,2763068175,933032,77.83,2845,3125,2740,3695,1995,2845,2961.39,2.56,0,-119749,3041,2942,2746,2647,2451,2992,2697,252,850,500,1700,5,1,50410874,1570,-2.83,6.48,12,1.85,-1102.00,481.00,6100,20241017,-48.93,1451,20240524,114.68,6100,-48.93,20241017,1451,114.68,20240524,6600,-52.80,20240405,1757,77.29,20240703,0.88,N,288330,500,252 억,,1290712,N,N,0,N,00,N +20241120,111113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,215,2,7.56,2282843035,777446,64.85,2845,3075,2740,3695,1995,2845,2936.34,2.56,0,-123086,3041,2942,2746,2647,2451,2992,2697,252,850,500,1700,5,1,50410874,1543,-2.78,6.36,12,1.54,-1102.00,481.00,6100,20241017,-49.84,1451,20240524,110.89,6100,-49.84,20241017,1451,110.89,20240524,6600,-53.64,20240405,1757,74.16,20240703,0.88,N,288330,500,252 억,,1290712,N,N,0,N,00,N +20241120,101112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,75,2,2.64,1666832190,573201,47.82,2845,3015,2740,3695,1995,2845,2907.94,2.56,0,-126041,3041,2942,2746,2647,2451,2992,2697,252,850,500,1700,5,1,50410874,1472,-2.65,6.07,12,1.14,-1102.00,481.00,6100,20241017,-52.13,1451,20240524,101.24,6100,-52.13,20241017,1451,101.24,20240524,6600,-55.76,20240405,1757,66.19,20240703,0.88,N,288330,500,252 억,,1290712,N,N,0,N,00,N +20241120,091110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,-60,5,-2.11,173542040,62505,5.21,2845,2845,2740,3695,1995,2845,2776.42,2.56,0,-21823,3041,2942,2746,2647,2451,2992,2697,252,850,500,1700,5,1,50410874,1404,-2.53,5.79,12,0.12,-1102.00,481.00,6100,20241017,-54.34,1451,20240524,91.94,6100,-54.34,20241017,1451,91.94,20240524,6600,-57.80,20240405,1757,58.51,20240703,0.88,N,288330,500,252 억,,1290712,N,N,0,N,00,N 20241119,161009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,70,2,2.52,3194488475,1185555,137.82,2740,2845,2550,3605,1945,2775,2694.47,2.45,0,22688,3101,2937,2826,2662,2551,2882,2607,252,830,500,1660,5,1,50410874,1434,-2.58,5.91,12,2.35,-1102.00,481.00,6100,20241017,-53.36,1451,20240524,96.07,6100,-53.36,20241017,1451,96.07,20240524,6600,-56.89,20240405,1757,61.92,20240703,0.95,N,288330,500,252 억,,1232861,N,N,0,N,00,N 20241119,151026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,40,2,1.44,3044811005,1132697,131.68,2740,2840,2550,3605,1945,2775,2688.11,2.45,0,48833,3101,2937,2826,2662,2551,2882,2607,252,830,500,1660,5,1,50410874,1419,-2.55,5.85,12,2.25,-1102.00,481.00,6100,20241017,-53.85,1451,20240524,94.00,6100,-53.85,20241017,1451,94.00,20240524,6600,-57.35,20240405,1757,60.22,20240703,0.95,N,288330,500,252 억,,1232861,N,N,0,N,00,N 20241119,141026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,-45,5,-1.62,2470927465,926287,107.68,2740,2815,2550,3605,1945,2775,2667.56,2.45,0,90745,3101,2937,2826,2662,2551,2882,2607,252,830,500,1660,5,1,50410874,1376,-2.48,5.68,12,1.84,-1102.00,481.00,6100,20241017,-55.25,1451,20240524,88.15,6100,-55.25,20241017,1451,88.15,20240524,6600,-58.64,20240405,1757,55.38,20240703,0.95,N,288330,500,252 억,,1232861,N,N,0,N,00,N diff --git a/288490/price/prices-20241101.csv b/288490/price/prices-20241101.csv index 42c27551cc2c..fc96f9eadb21 100644 --- a/288490/price/prices-20241101.csv +++ b/288490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161054,57,100.00,KONEX,,,N,N,N,N, ,N,68,8,2,13.33,11238169,181464,14693.44,60,69,57,69,51,60,61.93,0.00,0,0,64,62,58,56,52,63,57,17,9,100,30,1,1,17471577,12,-1.33,3.09,12,1.04,-51.00,22.00,457,20240603,-85.12,51,20241028,33.33,457,-85.12,20240603,51,33.33,20241028,330,-79.39,20240716,41,65.85,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20241120,151109,57,100.00,KONEX,,,N,N,N,N, ,N,63,3,2,5.00,11236809,181444,14691.82,60,69,57,69,51,60,61.93,0.00,0,0,64,62,58,56,52,63,57,17,9,100,30,1,1,17471577,11,-1.24,2.86,12,1.04,-51.00,22.00,457,20240603,-86.21,51,20241028,23.53,457,-86.21,20240603,51,23.53,20241028,330,-80.91,20240716,41,53.66,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20241120,141111,57,100.00,KONEX,,,N,N,N,N, ,N,69,9,1,15.00,11235002,181415,14689.47,60,69,57,69,51,60,61.93,0.00,0,0,64,62,58,56,52,63,57,17,9,100,30,1,1,17471577,12,-1.35,3.14,12,1.04,-51.00,22.00,457,20240603,-84.90,51,20241028,35.29,457,-84.90,20240603,51,35.29,20241028,330,-79.09,20240716,41,68.29,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20241120,131112,57,100.00,KONEX,,,N,N,N,N, ,N,60,0,3,0.00,11234243,181404,14688.58,60,69,57,69,51,60,61.93,0.00,0,0,64,62,58,56,52,63,57,17,9,100,30,1,1,17471577,10,-1.18,2.73,12,1.04,-51.00,22.00,457,20240603,-86.87,51,20241028,17.65,457,-86.87,20240603,51,17.65,20241028,330,-81.82,20240716,41,46.34,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20241120,121110,57,100.00,KONEX,,,N,N,N,N, ,N,63,3,2,5.00,10566163,170520,13807.29,60,69,57,69,51,60,61.96,0.00,0,0,64,62,58,56,52,63,57,17,9,100,30,1,1,17471577,11,-1.24,2.86,12,0.98,-51.00,22.00,457,20240603,-86.21,51,20241028,23.53,457,-86.21,20240603,51,23.53,20241028,330,-80.91,20240716,41,53.66,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20241120,111113,57,100.00,KONEX,,,N,N,N,N, ,N,62,2,2,3.33,10465294,168919,13677.65,60,69,57,69,51,60,61.95,0.00,0,0,64,62,58,56,52,63,57,17,9,100,30,1,1,17471577,11,-1.22,2.82,12,0.97,-51.00,22.00,457,20240603,-86.43,51,20241028,21.57,457,-86.43,20240603,51,21.57,20241028,330,-81.21,20240716,41,51.22,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20241120,101112,57,100.00,KONEX,,,N,N,N,N, ,N,58,-2,5,-3.33,10190874,164378,13309.96,60,69,57,69,51,60,62.00,0.00,0,0,64,62,58,56,52,63,57,17,9,100,30,1,1,17471577,10,-1.14,2.64,12,0.94,-51.00,22.00,457,20240603,-87.31,51,20241028,13.73,457,-87.31,20240603,51,13.73,20241028,330,-82.42,20240716,41,41.46,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20241120,091111,57,100.00,KONEX,,,N,N,N,N, ,N,61,1,2,1.67,5069827,84362,6830.93,60,61,60,69,51,60,60.10,0.00,0,0,64,62,58,56,52,63,57,17,9,100,30,1,1,17471577,11,-1.20,2.77,12,0.48,-51.00,22.00,457,20240603,-86.65,51,20241028,19.61,457,-86.65,20240603,51,19.61,20241028,330,-81.52,20240716,41,48.78,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N 20241119,161010,57,100.00,KONEX,,,N,N,N,N, ,N,60,3,2,5.26,68817,1235,42.16,60,60,54,65,49,57,55.72,0.00,0,0,61,59,58,56,55,58,55,17,8,100,30,1,1,17471577,10,-1.18,2.73,12,0.01,-51.00,22.00,457,20240603,-86.87,51,20241028,17.65,457,-86.87,20240603,51,17.65,20241028,330,-81.82,20240716,41,46.34,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N 20241119,151026,57,100.00,KONEX,,,N,N,N,N, ,N,57,0,3,0.00,68757,1234,42.13,60,60,54,65,49,57,55.72,0.00,0,0,61,59,58,56,55,58,55,17,8,100,30,1,1,17471577,10,-1.12,2.59,12,0.01,-51.00,22.00,457,20240603,-87.53,51,20241028,11.76,457,-87.53,20240603,51,11.76,20241028,330,-82.73,20240716,41,39.02,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N 20241119,141026,57,100.00,KONEX,,,N,N,N,N, ,N,57,0,3,0.00,68757,1234,42.13,60,60,54,65,49,57,55.72,0.00,0,0,61,59,58,56,55,58,55,17,8,100,30,1,1,17471577,10,-1.12,2.59,12,0.01,-51.00,22.00,457,20240603,-87.53,51,20241028,11.76,457,-87.53,20240603,51,11.76,20241028,330,-82.73,20240716,41,39.02,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N diff --git a/288620/price/prices-20241101.csv b/288620/price/prices-20241101.csv index 829025d1182c..b2325024902b 100644 --- a/288620/price/prices-20241101.csv +++ b/288620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8900,-130,5,-1.44,73446800,8197,55.66,9030,9190,8830,11730,6330,9030,8960.20,0.99,0,-862,9423,9226,9083,8886,8743,9325,8985,35,2700,500,6500,10,1,6979316,621,-26.41,0.90,12,0.12,-337.00,9921.00,21100,20240527,-57.82,8430,20241115,5.58,21100,-57.82,20240527,8430,5.58,20241115,21100,-57.82,20240527,8430,5.58,20241115,2.85,N,288620,500,34 억,,68899,N,N,2,N,00,N +20241120,151109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8900,-130,5,-1.44,71559930,7985,54.22,9030,9190,8830,11730,6330,9030,8961.79,0.99,0,-804,9423,9226,9083,8886,8743,9325,8985,35,2700,500,6500,10,1,6979316,621,-26.41,0.90,12,0.11,-337.00,9921.00,21100,20240527,-57.82,8430,20241115,5.58,21100,-57.82,20240527,8430,5.58,20241115,21100,-57.82,20240527,8430,5.58,20241115,2.85,N,288620,500,34 억,,68899,N,N,4,N,00,N +20241120,141112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8930,-100,5,-1.11,69510930,7755,52.66,9030,9190,8830,11730,6330,9030,8963.36,0.99,0,-826,9423,9226,9083,8886,8743,9325,8985,35,2700,500,6500,10,1,6979316,623,-26.50,0.90,12,0.11,-337.00,9921.00,21100,20240527,-57.68,8430,20241115,5.93,21100,-57.68,20240527,8430,5.93,20241115,21100,-57.68,20240527,8430,5.93,20241115,2.85,N,288620,500,34 억,,68899,N,N,4,N,00,N +20241120,131113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8960,-70,5,-0.78,65614050,7318,49.69,9030,9190,8830,11730,6330,9030,8966.11,0.99,0,-871,9423,9226,9083,8886,8743,9325,8985,35,2700,500,6500,10,1,6979316,625,-26.59,0.90,12,0.10,-337.00,9921.00,21100,20240527,-57.54,8430,20241115,6.29,21100,-57.54,20240527,8430,6.29,20241115,21100,-57.54,20240527,8430,6.29,20241115,2.85,N,288620,500,34 억,,68899,N,N,4,N,00,N +20241120,121110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8940,-90,5,-1.00,62396890,6958,47.25,9030,9190,8830,11730,6330,9030,8967.64,0.99,0,-889,9423,9226,9083,8886,8743,9325,8985,35,2700,500,6500,10,1,6979316,624,-26.53,0.90,12,0.10,-337.00,9921.00,21100,20240527,-57.63,8430,20241115,6.05,21100,-57.63,20240527,8430,6.05,20241115,21100,-57.63,20240527,8430,6.05,20241115,2.85,N,288620,500,34 억,,68899,N,N,4,N,00,N +20241120,111114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8990,-40,5,-0.44,49666220,5528,37.54,9030,9190,8830,11730,6330,9030,8984.47,0.99,0,-1103,9423,9226,9083,8886,8743,9325,8985,35,2700,500,6500,10,1,6979316,627,-26.68,0.91,12,0.08,-337.00,9921.00,21100,20240527,-57.39,8430,20241115,6.64,21100,-57.39,20240527,8430,6.64,20241115,21100,-57.39,20240527,8430,6.64,20241115,2.85,N,288620,500,34 억,,68899,N,N,4,N,00,N +20241120,101112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8990,-40,5,-0.44,41755820,4641,31.51,9030,9190,8910,11730,6330,9030,8997.15,0.99,0,-1215,9423,9226,9083,8886,8743,9325,8985,35,2700,500,6500,10,1,6979316,627,-26.68,0.91,12,0.07,-337.00,9921.00,21100,20240527,-57.39,8430,20241115,6.64,21100,-57.39,20240527,8430,6.64,20241115,21100,-57.39,20240527,8430,6.64,20241115,2.85,N,288620,500,34 억,,68899,N,N,4,N,00,N +20241120,091111,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9060,30,2,0.33,11071820,1208,8.20,9030,9190,8990,11730,6330,9030,9165.53,0.99,0,-978,9423,9226,9083,8886,8743,9325,8985,35,2700,500,6500,10,1,6979316,632,-26.88,0.91,12,0.02,-337.00,9921.00,21100,20240527,-57.06,8430,20241115,7.47,21100,-57.06,20240527,8430,7.47,20241115,21100,-57.06,20240527,8430,7.47,20241115,2.85,N,288620,500,34 억,,68899,N,N,4,N,00,N 20241119,161010,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9030,10,2,0.11,132648070,14679,89.38,8940,9280,8940,11720,6320,9020,9036.59,0.98,0,644,9393,9206,9053,8866,8713,9130,8790,35,2700,500,6490,10,1,6979316,630,-26.80,0.91,12,0.21,-337.00,9921.00,21100,20240527,-57.20,8430,20241115,7.12,21100,-57.20,20240527,8430,7.12,20241115,21100,-57.20,20240527,8430,7.12,20241115,2.92,N,288620,500,34 억,,68175,N,N,4,N,00,N 20241119,151027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9040,20,2,0.22,106993600,11838,72.08,8940,9280,8940,11720,6320,9020,9038.15,0.98,0,550,9393,9206,9053,8866,8713,9130,8790,35,2700,500,6490,10,1,6979316,631,-26.82,0.91,12,0.17,-337.00,9921.00,21100,20240527,-57.16,8430,20241115,7.24,21100,-57.16,20240527,8430,7.24,20241115,21100,-57.16,20240527,8430,7.24,20241115,2.92,N,288620,500,34 억,,68175,N,N,7,N,00,N 20241119,141027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9070,50,2,0.55,95744790,10600,64.54,8940,9280,8940,11720,6320,9020,9032.53,0.98,0,770,9393,9206,9053,8866,8713,9130,8790,35,2700,500,6490,10,1,6979316,633,-26.91,0.91,12,0.15,-337.00,9921.00,21100,20240527,-57.01,8430,20241115,7.59,21100,-57.01,20240527,8430,7.59,20241115,21100,-57.01,20240527,8430,7.59,20241115,2.92,N,288620,500,34 억,,68175,N,N,7,N,00,N diff --git a/288980/price/prices-20241101.csv b/288980/price/prices-20241101.csv index 677cff06a98c..5a242fc8b009 100644 --- a/288980/price/prices-20241101.csv +++ b/288980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1472,-18,5,-1.21,170791050,115296,58.37,1485,1535,1472,1937,1043,1490,1481.37,1.08,0,-19616,1524,1507,1487,1470,1450,1515,1478,173,447,500,1070,1,1,34556562,509,210.29,1.29,12,0.33,7.00,1137.00,3265,20240402,-54.92,1300,20240805,13.23,3265,-54.92,20240402,1300,13.23,20240805,3265,-54.92,20240402,1300,13.23,20240805,4.19,N,288980,500,172 억,,373993,N,N,12,N,00,N +20241120,151109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1478,-12,5,-0.81,159646777,107734,54.54,1485,1535,1472,1937,1043,1490,1481.86,1.08,0,-17684,1524,1507,1487,1470,1450,1515,1478,173,447,500,1070,1,1,34556562,511,211.14,1.30,12,0.31,7.00,1137.00,3265,20240402,-54.73,1300,20240805,13.69,3265,-54.73,20240402,1300,13.69,20240805,3265,-54.73,20240402,1300,13.69,20240805,4.19,N,288980,500,172 억,,373993,N,N,0,N,00,N +20241120,141112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1475,-15,5,-1.01,143672902,96910,49.06,1485,1535,1474,1937,1043,1490,1482.54,1.08,0,-16408,1524,1507,1487,1470,1450,1515,1478,173,447,500,1070,1,1,34556562,510,210.71,1.30,12,0.28,7.00,1137.00,3265,20240402,-54.82,1300,20240805,13.46,3265,-54.82,20240402,1300,13.46,20240805,3265,-54.82,20240402,1300,13.46,20240805,4.19,N,288980,500,172 억,,373993,N,N,0,N,00,N +20241120,131113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1483,-7,5,-0.47,122565890,82626,41.83,1485,1535,1476,1937,1043,1490,1483.38,1.08,0,-17979,1524,1507,1487,1470,1450,1515,1478,173,447,500,1070,1,1,34556562,512,211.86,1.30,12,0.24,7.00,1137.00,3265,20240402,-54.58,1300,20240805,14.08,3265,-54.58,20240402,1300,14.08,20240805,3265,-54.58,20240402,1300,14.08,20240805,4.19,N,288980,500,172 억,,373993,N,N,0,N,00,N +20241120,121111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1483,-7,5,-0.47,110697953,74599,37.77,1485,1535,1476,1937,1043,1490,1483.91,1.08,0,-18156,1524,1507,1487,1470,1450,1515,1478,173,447,500,1070,1,1,34556562,512,211.86,1.30,12,0.22,7.00,1137.00,3265,20240402,-54.58,1300,20240805,14.08,3265,-54.58,20240402,1300,14.08,20240805,3265,-54.58,20240402,1300,14.08,20240805,4.19,N,288980,500,172 억,,373993,N,N,0,N,00,N +20241120,111114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1484,-6,5,-0.40,80799156,54412,27.55,1485,1535,1476,1937,1043,1490,1484.95,1.08,0,-12980,1524,1507,1487,1470,1450,1515,1478,173,447,500,1070,1,1,34556562,513,212.00,1.31,12,0.16,7.00,1137.00,3265,20240402,-54.55,1300,20240805,14.15,3265,-54.55,20240402,1300,14.15,20240805,3265,-54.55,20240402,1300,14.15,20240805,4.19,N,288980,500,172 억,,373993,N,N,0,N,00,N +20241120,101112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1484,-6,5,-0.40,64903652,43651,22.10,1485,1535,1476,1937,1043,1490,1486.88,1.08,0,-11978,1524,1507,1487,1470,1450,1515,1478,173,447,500,1070,1,1,34556562,513,212.00,1.31,12,0.13,7.00,1137.00,3265,20240402,-54.55,1300,20240805,14.15,3265,-54.55,20240402,1300,14.15,20240805,3265,-54.55,20240402,1300,14.15,20240805,4.19,N,288980,500,172 억,,373993,N,N,0,N,00,N +20241120,091111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1493,3,2,0.20,14133041,9417,4.77,1485,1535,1477,1937,1043,1490,1500.80,1.08,0,784,1524,1507,1487,1470,1450,1515,1478,173,447,500,1070,1,1,34556562,516,213.29,1.31,12,0.03,7.00,1137.00,3265,20240402,-54.27,1300,20240805,14.85,3265,-54.27,20240402,1300,14.85,20240805,3265,-54.27,20240402,1300,14.85,20240805,4.19,N,288980,500,172 억,,373993,N,N,0,N,00,N 20241119,161010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1490,-6,5,-0.40,284657640,191569,116.27,1480,1504,1467,1944,1048,1496,1485.91,1.22,0,-48625,1567,1531,1476,1440,1385,1549,1458,173,448,500,1070,1,1,34556562,515,212.86,1.31,12,0.55,7.00,1137.00,3265,20240402,-54.36,1300,20240805,14.62,3265,-54.36,20240402,1300,14.62,20240805,3265,-54.36,20240402,1300,14.62,20240805,4.36,N,288980,500,172 억,,422554,N,N,0,N,00,N 20241119,151027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1490,-6,5,-0.40,267530092,180078,109.30,1480,1504,1467,1944,1048,1496,1485.63,1.22,0,-47550,1567,1531,1476,1440,1385,1549,1458,173,448,500,1070,1,1,34556562,515,212.86,1.31,12,0.52,7.00,1137.00,3265,20240402,-54.36,1300,20240805,14.62,3265,-54.36,20240402,1300,14.62,20240805,3265,-54.36,20240402,1300,14.62,20240805,4.36,N,288980,500,172 억,,422554,N,N,0,N,00,N 20241119,141027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1490,-6,5,-0.40,194059105,130304,79.09,1480,1504,1477,1944,1048,1496,1489.28,1.22,0,-34683,1567,1531,1476,1440,1385,1549,1458,173,448,500,1070,1,1,34556562,515,212.86,1.31,12,0.38,7.00,1137.00,3265,20240402,-54.36,1300,20240805,14.62,3265,-54.36,20240402,1300,14.62,20240805,3265,-54.36,20240402,1300,14.62,20240805,4.36,N,288980,500,172 억,,422554,N,N,0,N,00,N diff --git a/289010/price/prices-20241101.csv b/289010/price/prices-20241101.csv index 43b2dc32e32a..8f5ccc12f7dc 100644 --- a/289010/price/prices-20241101.csv +++ b/289010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2535,60,2,2.42,95588845,37963,105.96,2475,2540,2465,3215,1735,2475,2517.95,0.48,0,1245,2645,2560,2495,2410,2345,2527,2377,64,740,500,1630,5,1,12864037,326,-1.39,0.70,12,0.30,-1819.00,3634.00,4775,20231214,-46.91,2230,20241113,13.68,4695,-46.01,20240206,2230,13.68,20241113,4775,-46.91,20231214,2230,13.68,20241113,1.56,N,289010,500,64 억,,61787,N,N,0,N,00,N +20241120,151110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2535,60,2,2.42,90709660,36036,100.58,2475,2540,2465,3215,1735,2475,2517.20,0.48,0,1238,2645,2560,2495,2410,2345,2527,2377,64,740,500,1630,5,1,12864037,326,-1.39,0.70,12,0.28,-1819.00,3634.00,4775,20231214,-46.91,2230,20241113,13.68,4695,-46.01,20240206,2230,13.68,20241113,4775,-46.91,20231214,2230,13.68,20241113,1.56,N,289010,500,64 억,,61787,N,N,0,N,00,N +20241120,141112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2505,30,2,1.21,83712190,33270,92.86,2475,2540,2465,3215,1735,2475,2516.15,0.48,0,1142,2645,2560,2495,2410,2345,2527,2377,64,740,500,1630,5,1,12864037,322,-1.38,0.69,12,0.26,-1819.00,3634.00,4775,20231214,-47.54,2230,20241113,12.33,4695,-46.65,20240206,2230,12.33,20241113,4775,-47.54,20231214,2230,12.33,20241113,1.56,N,289010,500,64 억,,61787,N,N,0,N,00,N +20241120,131113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2515,40,2,1.62,74546450,29635,82.71,2475,2535,2465,3215,1735,2475,2515.49,0.48,0,356,2645,2560,2495,2410,2345,2527,2377,64,740,500,1630,5,1,12864037,324,-1.38,0.69,12,0.23,-1819.00,3634.00,4775,20231214,-47.33,2230,20241113,12.78,4695,-46.43,20240206,2230,12.78,20241113,4775,-47.33,20231214,2230,12.78,20241113,1.56,N,289010,500,64 억,,61787,N,N,0,N,00,N +20241120,121111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2505,30,2,1.21,63295030,25166,70.24,2475,2535,2465,3215,1735,2475,2515.10,0.48,0,195,2645,2560,2495,2410,2345,2527,2377,64,740,500,1630,5,1,12864037,322,-1.38,0.69,12,0.20,-1819.00,3634.00,4775,20231214,-47.54,2230,20241113,12.33,4695,-46.65,20240206,2230,12.33,20241113,4775,-47.54,20231214,2230,12.33,20241113,1.56,N,289010,500,64 억,,61787,N,N,0,N,00,N +20241120,111114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2535,60,2,2.42,40974135,16340,45.61,2475,2535,2465,3215,1735,2475,2507.60,0.48,0,360,2645,2560,2495,2410,2345,2527,2377,64,740,500,1630,5,1,12864037,326,-1.39,0.70,12,0.13,-1819.00,3634.00,4775,20231214,-46.91,2230,20241113,13.68,4695,-46.01,20240206,2230,13.68,20241113,4775,-46.91,20231214,2230,13.68,20241113,1.56,N,289010,500,64 억,,61787,N,N,0,N,00,N +20241120,101113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2530,55,2,2.22,24395525,9787,27.32,2475,2530,2465,3215,1735,2475,2492.65,0.48,0,474,2645,2560,2495,2410,2345,2527,2377,64,740,500,1630,5,1,12864037,325,-1.39,0.70,12,0.08,-1819.00,3634.00,4775,20231214,-47.02,2230,20241113,13.45,4695,-46.11,20240206,2230,13.45,20241113,4775,-47.02,20231214,2230,13.45,20241113,1.56,N,289010,500,64 억,,61787,N,N,0,N,00,N +20241120,091112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,15,2,0.61,5535260,2244,6.26,2475,2495,2465,3215,1735,2475,2466.69,0.48,0,-78,2645,2560,2495,2410,2345,2527,2377,64,740,500,1630,5,1,12864037,320,-1.37,0.69,12,0.02,-1819.00,3634.00,4775,20231214,-47.85,2230,20241113,11.66,4695,-46.96,20240206,2230,11.66,20241113,4775,-47.85,20231214,2230,11.66,20241113,1.56,N,289010,500,64 억,,61787,N,N,0,N,00,N 20241119,161011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2475,-50,5,-1.98,88188025,35322,88.97,2555,2580,2430,3280,1770,2525,2496.69,0.50,0,-2010,2641,2582,2516,2457,2391,2550,2425,64,755,500,1660,5,1,12864037,318,-1.36,0.68,12,0.27,-1819.00,3634.00,4775,20231214,-48.17,2230,20241113,10.99,4695,-47.28,20240206,2230,10.99,20241113,4775,-48.17,20231214,2230,10.99,20241113,1.60,N,289010,500,64 억,,63769,N,N,0,N,00,N 20241119,151027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2460,-65,5,-2.57,82062000,32819,82.67,2555,2580,2440,3280,1770,2525,2500.44,0.50,0,-1503,2641,2582,2516,2457,2391,2550,2425,64,755,500,1660,5,1,12864037,316,-1.35,0.68,12,0.26,-1819.00,3634.00,4775,20231214,-48.48,2230,20241113,10.31,4695,-47.60,20240206,2230,10.31,20241113,4775,-48.48,20231214,2230,10.31,20241113,1.60,N,289010,500,64 억,,63769,N,N,0,N,00,N 20241119,141027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,-35,5,-1.39,74260610,29647,74.68,2555,2580,2440,3280,1770,2525,2504.83,0.50,0,-1592,2641,2582,2516,2457,2391,2550,2425,64,755,500,1660,5,1,12864037,320,-1.37,0.69,12,0.23,-1819.00,3634.00,4775,20231214,-47.85,2230,20241113,11.66,4695,-46.96,20240206,2230,11.66,20241113,4775,-47.85,20231214,2230,11.66,20241113,1.60,N,289010,500,64 억,,63769,N,N,0,N,00,N diff --git a/289080/price/prices-20241101.csv b/289080/price/prices-20241101.csv index 77c951516cc9..0746850451be 100644 --- a/289080/price/prices-20241101.csv +++ b/289080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1412,-1,5,-0.07,113041028,80291,130.12,1400,1424,1399,1836,990,1413,1407.89,0.00,0,-8652,1437,1425,1411,1399,1385,1431,1405,266,423,500,980,1,1,53234000,752,17.43,1.01,03,0.15,81.00,1402.00,2835,20240613,-50.19,1318,20241115,7.13,2835,-50.19,20240613,1318,7.13,20241115,2835,-50.19,20240613,1318,7.13,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N +20241120,151110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1411,-2,5,-0.14,105787074,75156,121.80,1400,1424,1399,1836,990,1413,1407.57,0.00,0,-5888,1437,1425,1411,1399,1385,1431,1405,266,423,500,980,1,1,53234000,751,17.42,1.01,03,0.14,81.00,1402.00,2835,20240613,-50.23,1318,20241115,7.06,2835,-50.23,20240613,1318,7.06,20241115,2835,-50.23,20240613,1318,7.06,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N +20241120,141112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1422,9,2,0.64,93188373,66221,107.32,1400,1424,1399,1836,990,1413,1407.23,0.00,0,-4540,1437,1425,1411,1399,1385,1431,1405,266,423,500,980,1,1,53234000,757,17.56,1.01,03,0.12,81.00,1402.00,2835,20240613,-49.84,1318,20241115,7.89,2835,-49.84,20240613,1318,7.89,20241115,2835,-49.84,20240613,1318,7.89,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N +20241120,131114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1424,11,2,0.78,89182531,63398,102.74,1400,1424,1399,1836,990,1413,1406.71,0.00,0,-3621,1437,1425,1411,1399,1385,1431,1405,266,423,500,980,1,1,53234000,758,17.58,1.02,03,0.12,81.00,1402.00,2835,20240613,-49.77,1318,20241115,8.04,2835,-49.77,20240613,1318,8.04,20241115,2835,-49.77,20240613,1318,8.04,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N +20241120,121111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1405,-8,5,-0.57,51169268,36475,59.11,1400,1419,1399,1836,990,1413,1402.86,0.00,0,-2984,1437,1425,1411,1399,1385,1431,1405,266,423,500,980,1,1,53234000,748,17.35,1.00,03,0.07,81.00,1402.00,2835,20240613,-50.44,1318,20241115,6.60,2835,-50.44,20240613,1318,6.60,20241115,2835,-50.44,20240613,1318,6.60,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N +20241120,111115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1408,-5,5,-0.35,46700441,33287,53.94,1400,1419,1399,1836,990,1413,1402.96,0.00,0,-2262,1437,1425,1411,1399,1385,1431,1405,266,423,500,980,1,1,53234000,750,17.38,1.00,03,0.06,81.00,1402.00,2835,20240613,-50.34,1318,20241115,6.83,2835,-50.34,20240613,1318,6.83,20241115,2835,-50.34,20240613,1318,6.83,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N +20241120,101113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1415,2,2,0.14,34732094,24740,40.09,1400,1419,1400,1836,990,1413,1403.88,0.00,0,-828,1437,1425,1411,1399,1385,1431,1405,266,423,500,980,1,1,53234000,753,17.47,1.01,03,0.05,81.00,1402.00,2835,20240613,-50.09,1318,20241115,7.36,2835,-50.09,20240613,1318,7.36,20241115,2835,-50.09,20240613,1318,7.36,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N +20241120,091112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1410,-3,5,-0.21,6842818,4880,7.91,1400,1414,1400,1836,990,1413,1402.22,0.00,0,-239,1437,1425,1411,1399,1385,1431,1405,266,423,500,980,1,1,53234000,751,17.41,1.01,03,0.01,81.00,1402.00,2835,20240613,-50.26,1318,20241115,6.98,2835,-50.26,20240613,1318,6.98,20241115,2835,-50.26,20240613,1318,6.98,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N 20241119,161011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1413,4,2,0.28,84623646,60162,43.17,1407,1423,1397,1831,987,1409,1406.57,0.00,0,-1827,1461,1435,1393,1367,1325,1448,1380,266,422,500,980,1,1,53234000,752,17.44,1.01,03,0.11,81.00,1402.00,2835,20240613,-50.16,1318,20241115,7.21,2835,-50.16,20240613,1318,7.21,20241115,2835,-50.16,20240613,1318,7.21,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N 20241119,151028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1412,3,2,0.21,83263697,59199,42.48,1407,1423,1397,1831,987,1409,1406.51,0.00,0,-1560,1461,1435,1393,1367,1325,1448,1380,266,422,500,980,1,1,53234000,752,17.43,1.01,03,0.11,81.00,1402.00,2835,20240613,-50.19,1318,20241115,7.13,2835,-50.19,20240613,1318,7.13,20241115,2835,-50.19,20240613,1318,7.13,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N 20241119,141027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1410,1,2,0.07,73466128,52248,37.49,1407,1423,1397,1831,987,1409,1406.10,0.00,0,1479,1461,1435,1393,1367,1325,1448,1380,266,422,500,980,1,1,53234000,751,17.41,1.01,03,0.10,81.00,1402.00,2835,20240613,-50.26,1318,20241115,6.98,2835,-50.26,20240613,1318,6.98,20241115,2835,-50.26,20240613,1318,6.98,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N diff --git a/289170/price/prices-20241101.csv b/289170/price/prices-20241101.csv index add72bf7c135..1393b2f372e6 100644 --- a/289170/price/prices-20241101.csv +++ b/289170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161056,57,100.00,KONEX,,,N,N,N,N, ,N,5920,-10,5,-0.17,571830,102,2040.00,5600,5920,5600,6810,5050,5930,5606.18,0.00,0,0,6236,6082,5776,5622,5316,6160,5700,18,880,500,3550,10,1,3511509,208,-34.42,6.61,12,0.00,-172.00,896.00,8350,20241025,-29.10,2610,20240621,126.82,8350,-29.10,20241025,2610,126.82,20240621,8350,-29.10,20241025,2610,126.82,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241120,151110,57,100.00,KONEX,,,N,N,N,N, ,N,5920,-10,5,-0.17,571830,102,2040.00,5600,5920,5600,6810,5050,5930,5606.18,0.00,0,0,6236,6082,5776,5622,5316,6160,5700,18,880,500,3550,10,1,3511509,208,-34.42,6.61,12,0.00,-172.00,896.00,8350,20241025,-29.10,2610,20240621,126.82,8350,-29.10,20241025,2610,126.82,20240621,8350,-29.10,20241025,2610,126.82,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241120,141113,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-330,5,-5.56,67200,12,240.00,5600,5600,5600,6810,5050,5930,5600.00,0.00,0,0,6236,6082,5776,5622,5316,6160,5700,18,880,500,3550,10,1,3511509,197,-32.56,6.25,12,0.00,-172.00,896.00,8350,20241025,-32.93,2610,20240621,114.56,8350,-32.93,20241025,2610,114.56,20240621,8350,-32.93,20241025,2610,114.56,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241120,131114,57,100.00,KONEX,,,N,N,N,N, ,N,5930,0,3,0.00,0,0,0.00,0,0,0,6810,5050,5930,0.00,0.00,0,0,6236,6082,5776,5622,5316,6160,5700,18,880,500,3550,10,1,3511509,208,-34.48,6.62,12,0.00,-172.00,896.00,8350,20241025,-28.98,2610,20240621,127.20,8350,-28.98,20241025,2610,127.20,20240621,8350,-28.98,20241025,2610,127.20,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241120,121112,57,100.00,KONEX,,,N,N,N,N, ,N,5930,0,3,0.00,0,0,0.00,0,0,0,6810,5050,5930,0.00,0.00,0,0,6236,6082,5776,5622,5316,6160,5700,18,880,500,3550,10,1,3511509,208,-34.48,6.62,12,0.00,-172.00,896.00,8350,20241025,-28.98,2610,20240621,127.20,8350,-28.98,20241025,2610,127.20,20240621,8350,-28.98,20241025,2610,127.20,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241120,111115,57,100.00,KONEX,,,N,N,N,N, ,N,5930,0,3,0.00,0,0,0.00,0,0,0,6810,5050,5930,0.00,0.00,0,0,6236,6082,5776,5622,5316,6160,5700,18,880,500,3550,10,1,3511509,208,-34.48,6.62,12,0.00,-172.00,896.00,8350,20241025,-28.98,2610,20240621,127.20,8350,-28.98,20241025,2610,127.20,20240621,8350,-28.98,20241025,2610,127.20,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241120,101113,57,100.00,KONEX,,,N,N,N,N, ,N,5930,0,3,0.00,0,0,0.00,0,0,0,6810,5050,5930,0.00,0.00,0,0,6236,6082,5776,5622,5316,6160,5700,18,880,500,3550,10,1,3511509,208,-34.48,6.62,12,0.00,-172.00,896.00,8350,20241025,-28.98,2610,20240621,127.20,8350,-28.98,20241025,2610,127.20,20240621,8350,-28.98,20241025,2610,127.20,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241120,091112,57,100.00,KONEX,,,N,N,N,N, ,N,5930,0,3,0.00,0,0,0.00,0,0,0,6810,5050,5930,0.00,0.00,0,0,6236,6082,5776,5622,5316,6160,5700,18,880,500,3550,10,1,3511509,208,-34.48,6.62,12,0.00,-172.00,896.00,8350,20241025,-28.98,2610,20240621,127.20,8350,-28.98,20241025,2610,127.20,20240621,8350,-28.98,20241025,2610,127.20,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20241119,161011,57,100.00,KONEX,,,N,N,N,N, ,N,5930,460,2,8.41,29190,5,0.20,5470,5930,5470,6290,4650,5470,5838.00,0.00,0,0,6150,5810,5640,5300,5130,5725,5215,18,820,500,3280,10,1,3511509,208,-34.48,6.62,12,0.00,-172.00,896.00,8350,20241025,-28.98,2610,20240621,127.20,8350,-28.98,20241025,2610,127.20,20240621,8350,-28.98,20241025,2610,127.20,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20241119,151028,57,100.00,KONEX,,,N,N,N,N, ,N,5930,460,2,8.41,29190,5,0.20,5470,5930,5470,6290,4650,5470,5838.00,0.00,0,0,6150,5810,5640,5300,5130,5725,5215,18,820,500,3280,10,1,3511509,208,-34.48,6.62,12,0.00,-172.00,896.00,8350,20241025,-28.98,2610,20240621,127.20,8350,-28.98,20241025,2610,127.20,20240621,8350,-28.98,20241025,2610,127.20,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20241119,141028,57,100.00,KONEX,,,N,N,N,N, ,N,5930,460,2,8.41,29190,5,0.20,5470,5930,5470,6290,4650,5470,5838.00,0.00,0,0,6150,5810,5640,5300,5130,5725,5215,18,820,500,3280,10,1,3511509,208,-34.48,6.62,12,0.00,-172.00,896.00,8350,20241025,-28.98,2610,20240621,127.20,8350,-28.98,20241025,2610,127.20,20240621,8350,-28.98,20241025,2610,127.20,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N diff --git a/289220/price/prices-20241101.csv b/289220/price/prices-20241101.csv index bc054ef65d12..fcfff2074e09 100644 --- a/289220/price/prices-20241101.csv +++ b/289220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161056,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5880,60,2,1.03,139481800,23858,41.14,5860,5940,5750,7560,4080,5820,5846.30,0.84,0,1122,6073,5946,5873,5746,5673,5920,5720,111,1740,500,4070,10,1,22121745,1301,-5.29,1.36,12,0.11,-1112.00,4312.00,17330,20240110,-66.07,5350,20241115,9.91,17330,-66.07,20240110,5350,9.91,20241115,17330,-66.07,20240110,5350,9.91,20241115,1.00,N,289220,500,110 억,,184819,N,N,69,N,00,N +20241120,151110,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5820,0,3,0.00,125825440,21521,37.11,5860,5940,5750,7560,4080,5820,5846.65,0.84,0,767,6073,5946,5873,5746,5673,5920,5720,111,1740,500,4070,10,1,22121745,1287,-5.23,1.35,12,0.10,-1112.00,4312.00,17330,20240110,-66.42,5350,20241115,8.79,17330,-66.42,20240110,5350,8.79,20241115,17330,-66.42,20240110,5350,8.79,20241115,1.00,N,289220,500,110 억,,184819,N,N,319,N,00,N +20241120,141113,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5880,60,2,1.03,106804180,18271,31.50,5860,5940,5750,7560,4080,5820,5845.57,0.84,0,311,6073,5946,5873,5746,5673,5920,5720,111,1740,500,4070,10,1,22121745,1301,-5.29,1.36,12,0.08,-1112.00,4312.00,17330,20240110,-66.07,5350,20241115,9.91,17330,-66.07,20240110,5350,9.91,20241115,17330,-66.07,20240110,5350,9.91,20241115,1.00,N,289220,500,110 억,,184819,N,N,319,N,00,N +20241120,131114,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5930,110,2,1.89,95032320,16274,28.06,5860,5930,5750,7560,4080,5820,5839.53,0.84,0,1274,6073,5946,5873,5746,5673,5920,5720,111,1740,500,4070,10,1,22121745,1312,-5.33,1.38,12,0.07,-1112.00,4312.00,17330,20240110,-65.78,5350,20241115,10.84,17330,-65.78,20240110,5350,10.84,20241115,17330,-65.78,20240110,5350,10.84,20241115,1.00,N,289220,500,110 억,,184819,N,N,319,N,00,N +20241120,121112,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5870,50,2,0.86,67993150,11680,20.14,5860,5890,5750,7560,4080,5820,5821.33,0.84,0,642,6073,5946,5873,5746,5673,5920,5720,111,1740,500,4070,10,1,22121745,1299,-5.28,1.36,12,0.05,-1112.00,4312.00,17330,20240110,-66.13,5350,20241115,9.72,17330,-66.13,20240110,5350,9.72,20241115,17330,-66.13,20240110,5350,9.72,20241115,1.00,N,289220,500,110 억,,184819,N,N,319,N,00,N +20241120,111115,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5850,30,2,0.52,58501100,10060,17.35,5860,5890,5750,7560,4080,5820,5815.21,0.84,0,1155,6073,5946,5873,5746,5673,5920,5720,111,1740,500,4070,10,1,22121745,1294,-5.26,1.36,12,0.05,-1112.00,4312.00,17330,20240110,-66.24,5350,20241115,9.35,17330,-66.24,20240110,5350,9.35,20241115,17330,-66.24,20240110,5350,9.35,20241115,1.00,N,289220,500,110 억,,184819,N,N,319,N,00,N +20241120,101114,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5850,30,2,0.52,43380890,7470,12.88,5860,5870,5750,7560,4080,5820,5807.33,0.84,0,620,6073,5946,5873,5746,5673,5920,5720,111,1740,500,4070,10,1,22121745,1294,-5.26,1.36,12,0.03,-1112.00,4312.00,17330,20240110,-66.24,5350,20241115,9.35,17330,-66.24,20240110,5350,9.35,20241115,17330,-66.24,20240110,5350,9.35,20241115,1.00,N,289220,500,110 억,,184819,N,N,319,N,00,N +20241120,091112,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5840,20,2,0.34,12597590,2153,3.71,5860,5870,5830,7560,4080,5820,5851.30,0.84,0,513,6073,5946,5873,5746,5673,5920,5720,111,1740,500,4070,10,1,22121745,1292,-5.25,1.35,12,0.01,-1112.00,4312.00,17330,20240110,-66.30,5350,20241115,9.16,17330,-66.30,20240110,5350,9.16,20241115,17330,-66.30,20240110,5350,9.16,20241115,1.00,N,289220,500,110 억,,184819,N,N,319,N,00,N 20241119,161011,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5820,0,3,0.00,340541430,57943,122.68,5820,6000,5800,7560,4080,5820,5877.18,0.89,0,-11978,6166,5992,5806,5632,5446,6080,5720,111,1740,500,4070,10,1,22121745,1287,-5.23,1.35,12,0.26,-1112.00,4312.00,17330,20240110,-66.42,5350,20241115,8.79,17330,-66.42,20240110,5350,8.79,20241115,17330,-66.42,20240110,5350,8.79,20241115,1.01,N,289220,500,110 억,,196523,N,N,319,N,00,N 20241119,151028,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5800,-20,5,-0.34,325803780,55421,117.34,5820,6000,5800,7560,4080,5820,5878.71,0.89,0,-12097,6166,5992,5806,5632,5446,6080,5720,111,1740,500,4070,10,1,22121745,1283,-5.22,1.35,12,0.25,-1112.00,4312.00,17330,20240110,-66.53,5350,20241115,8.41,17330,-66.53,20240110,5350,8.41,20241115,17330,-66.53,20240110,5350,8.41,20241115,1.01,N,289220,500,110 억,,196523,N,N,67,N,00,N 20241119,141028,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5880,60,2,1.03,248215490,42129,89.20,5820,6000,5820,7560,4080,5820,5891.80,0.89,0,-8006,6166,5992,5806,5632,5446,6080,5720,111,1740,500,4070,10,1,22121745,1301,-5.29,1.36,12,0.19,-1112.00,4312.00,17330,20240110,-66.07,5350,20241115,9.91,17330,-66.07,20240110,5350,9.91,20241115,17330,-66.07,20240110,5350,9.91,20241115,1.01,N,289220,500,110 억,,196523,N,N,67,N,00,N diff --git a/289860/price/prices-20241101.csv b/289860/price/prices-20241101.csv index b11ee5e8776d..a0e11026a2f6 100644 --- a/289860/price/prices-20241101.csv +++ b/289860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161056,57,100.00,KONEX,,,N,N,N,N, ,N,6150,230,2,3.89,11374710,1897,47.62,6000,6150,5950,6800,5040,5920,5996.16,0.00,0,0,6153,6036,5873,5756,5593,6095,5815,87,880,500,4020,10,1,17329579,1066,96.09,15.73,12,0.01,64.00,391.00,9300,20240307,-33.87,3850,20231129,59.74,9300,-33.87,20240307,5610,9.63,20240130,9300,-33.87,20240307,3850,59.74,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241120,151111,57,100.00,KONEX,,,N,N,N,N, ,N,5950,30,2,0.51,7663710,1288,32.33,6000,6000,5950,6800,5040,5920,5950.09,0.00,0,0,6153,6036,5873,5756,5593,6095,5815,87,880,500,4020,10,1,17329579,1031,92.97,15.22,12,0.01,64.00,391.00,9300,20240307,-36.02,3850,20231129,54.55,9300,-36.02,20240307,5610,6.06,20240130,9300,-36.02,20240307,3850,54.55,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241120,141113,57,100.00,KONEX,,,N,N,N,N, ,N,5950,30,2,0.51,1791060,301,7.56,6000,6000,5950,6800,5040,5920,5950.37,0.00,0,0,6153,6036,5873,5756,5593,6095,5815,87,880,500,4020,10,1,17329579,1031,92.97,15.22,12,0.00,64.00,391.00,9300,20240307,-36.02,3850,20231129,54.55,9300,-36.02,20240307,5610,6.06,20240130,9300,-36.02,20240307,3850,54.55,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241120,131114,57,100.00,KONEX,,,N,N,N,N, ,N,5980,60,2,1.01,17960,3,0.08,6000,6000,5980,6800,5040,5920,5986.67,0.00,0,0,6153,6036,5873,5756,5593,6095,5815,87,880,500,4020,10,1,17329579,1036,93.44,15.29,12,0.00,64.00,391.00,9300,20240307,-35.70,3850,20231129,55.32,9300,-35.70,20240307,5610,6.60,20240130,9300,-35.70,20240307,3850,55.32,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241120,121112,57,100.00,KONEX,,,N,N,N,N, ,N,5980,60,2,1.01,17960,3,0.08,6000,6000,5980,6800,5040,5920,5986.67,0.00,0,0,6153,6036,5873,5756,5593,6095,5815,87,880,500,4020,10,1,17329579,1036,93.44,15.29,12,0.00,64.00,391.00,9300,20240307,-35.70,3850,20231129,55.32,9300,-35.70,20240307,5610,6.60,20240130,9300,-35.70,20240307,3850,55.32,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241120,111116,57,100.00,KONEX,,,N,N,N,N, ,N,6000,80,2,1.35,6000,1,0.03,6000,6000,6000,6800,5040,5920,6000.00,0.00,0,0,6153,6036,5873,5756,5593,6095,5815,87,880,500,4020,10,1,17329579,1040,93.75,15.35,12,0.00,64.00,391.00,9300,20240307,-35.48,3850,20231129,55.84,9300,-35.48,20240307,5610,6.95,20240130,9300,-35.48,20240307,3850,55.84,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241120,101114,57,100.00,KONEX,,,N,N,N,N, ,N,6000,80,2,1.35,6000,1,0.03,6000,6000,6000,6800,5040,5920,6000.00,0.00,0,0,6153,6036,5873,5756,5593,6095,5815,87,880,500,4020,10,1,17329579,1040,93.75,15.35,12,0.00,64.00,391.00,9300,20240307,-35.48,3850,20231129,55.84,9300,-35.48,20240307,5610,6.95,20240130,9300,-35.48,20240307,3850,55.84,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241120,091113,57,100.00,KONEX,,,N,N,N,N, ,N,6000,80,2,1.35,6000,1,0.03,6000,6000,6000,6800,5040,5920,6000.00,0.00,0,0,6153,6036,5873,5756,5593,6095,5815,87,880,500,4020,10,1,17329579,1040,93.75,15.35,12,0.00,64.00,391.00,9300,20240307,-35.48,3850,20231129,55.84,9300,-35.48,20240307,5610,6.95,20240130,9300,-35.48,20240307,3850,55.84,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20241119,161012,57,100.00,KONEX,,,N,N,N,N, ,N,5920,190,2,3.32,23578530,3984,18.89,5710,5990,5710,6580,4880,5730,5918.31,0.00,0,0,6376,6052,5876,5552,5376,5965,5465,87,850,500,3890,10,1,17329579,1026,92.50,15.14,12,0.02,64.00,391.00,9300,20240307,-36.34,3850,20231129,53.77,9300,-36.34,20240307,5610,5.53,20240130,9300,-36.34,20240307,3850,53.77,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20241119,151028,57,100.00,KONEX,,,N,N,N,N, ,N,5910,180,2,3.14,21951520,3709,17.59,5710,5990,5710,6580,4880,5730,5918.45,0.00,0,0,6376,6052,5876,5552,5376,5965,5465,87,850,500,3890,10,1,17329579,1024,92.34,15.12,12,0.02,64.00,391.00,9300,20240307,-36.45,3850,20231129,53.51,9300,-36.45,20240307,5610,5.35,20240130,9300,-36.45,20240307,3850,53.51,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20241119,141028,57,100.00,KONEX,,,N,N,N,N, ,N,5940,210,2,3.66,19625610,3308,15.69,5710,5990,5710,6580,4880,5730,5932.77,0.00,0,0,6376,6052,5876,5552,5376,5965,5465,87,850,500,3890,10,1,17329579,1029,92.81,15.19,12,0.02,64.00,391.00,9300,20240307,-36.13,3850,20231129,54.29,9300,-36.13,20240307,5610,5.88,20240130,9300,-36.13,20240307,3850,54.29,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N diff --git a/289930/price/prices-20241101.csv b/289930/price/prices-20241101.csv index fa012457807d..260cfbcba3ab 100644 --- a/289930/price/prices-20241101.csv +++ b/289930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161057,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8060,-590,5,-6.82,5543420790,677929,200.26,8700,8740,7840,11240,6060,8650,8177.25,0.02,0,7451,9276,8962,8756,8442,8236,8860,8340,62,2590,500,6050,10,1,12420111,1001,-5.47,5.21,12,5.46,-1474.00,1547.00,18500,20241025,-56.43,7840,20241120,2.81,18500,-56.43,20241025,7840,2.81,20241120,18500,-56.43,20241025,7840,2.81,20241120,0.00,N,289930,500,62 억,,2942,N,N,0,N,00,N +20241120,151111,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8080,-570,5,-6.59,5312948410,649374,191.82,8700,8740,7840,11240,6060,8650,8181.65,0.02,0,7573,9276,8962,8756,8442,8236,8860,8340,62,2590,500,6050,10,1,12420111,1004,-5.48,5.22,12,5.23,-1474.00,1547.00,18500,20241025,-56.32,7840,20241120,3.06,18500,-56.32,20241025,7840,3.06,20241120,18500,-56.32,20241025,7840,3.06,20241120,0.00,N,289930,500,62 억,,2942,N,N,0,N,00,N +20241120,141114,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8320,-330,5,-3.82,4553565720,557696,164.74,8700,8740,7840,11240,6060,8650,8164.96,0.02,0,22924,9276,8962,8756,8442,8236,8860,8340,62,2590,500,6050,10,1,12420111,1033,-5.64,5.38,12,4.49,-1474.00,1547.00,18500,20241025,-55.03,7840,20241120,6.12,18500,-55.03,20241025,7840,6.12,20241120,18500,-55.03,20241025,7840,6.12,20241120,0.00,N,289930,500,62 억,,2942,N,N,0,N,00,N +20241120,131115,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8020,-630,5,-7.28,3500266730,430735,127.24,8700,8740,7840,11240,6060,8650,8126.26,0.02,0,25997,9276,8962,8756,8442,8236,8860,8340,62,2590,500,6050,10,1,12420111,996,-5.44,5.18,12,3.47,-1474.00,1547.00,18500,20241025,-56.65,7840,20241120,2.30,18500,-56.65,20241025,7840,2.30,20241120,18500,-56.65,20241025,7840,2.30,20241120,0.00,N,289930,500,62 억,,2942,N,N,0,N,00,N +20241120,121112,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8040,-610,5,-7.05,3235660430,397787,117.50,8700,8740,7840,11240,6060,8650,8134.15,0.02,0,25635,9276,8962,8756,8442,8236,8860,8340,62,2590,500,6050,10,1,12420111,999,-5.45,5.20,12,3.20,-1474.00,1547.00,18500,20241025,-56.54,7840,20241120,2.55,18500,-56.54,20241025,7840,2.55,20241120,18500,-56.54,20241025,7840,2.55,20241120,0.00,N,289930,500,62 억,,2942,N,N,0,N,00,N +20241120,111116,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7980,-670,5,-7.75,2945976930,361639,106.83,8700,8740,7840,11240,6060,8650,8146.18,0.02,0,24152,9276,8962,8756,8442,8236,8860,8340,62,2590,500,6050,10,1,12420111,991,-5.41,5.16,12,2.91,-1474.00,1547.00,18500,20241025,-56.86,7840,20241120,1.79,18500,-56.86,20241025,7840,1.79,20241120,18500,-56.86,20241025,7840,1.79,20241120,0.00,N,289930,500,62 억,,2942,N,N,0,N,00,N +20241120,101114,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7930,-720,5,-8.32,2190380740,266534,78.73,8700,8740,7840,11240,6060,8650,8218.02,0.02,0,25456,9276,8962,8756,8442,8236,8860,8340,62,2590,500,6050,10,1,12420111,985,-5.38,5.13,12,2.15,-1474.00,1547.00,18500,20241025,-57.14,7840,20241120,1.15,18500,-57.14,20241025,7840,1.15,20241120,18500,-57.14,20241025,7840,1.15,20241120,0.00,N,289930,500,62 억,,2942,N,N,0,N,00,N +20241120,091113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8660,10,2,0.12,117149160,13503,3.99,8700,8740,8630,11240,6060,8650,8675.79,0.02,0,-2987,9276,8962,8756,8442,8236,8860,8340,62,2590,500,6050,10,1,12420111,1076,-5.88,5.60,12,0.11,-1474.00,1547.00,18500,20241025,-53.19,8420,20241101,2.85,18500,-53.19,20241025,8420,2.85,20241101,18500,-53.19,20241025,8420,2.85,20241101,0.00,N,289930,500,62 억,,2942,N,N,0,N,00,N 20241119,161012,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8650,-50,5,-0.57,2883630860,331140,66.90,8910,9070,8550,11310,6090,8700,8708.32,0.22,0,-26189,9433,9066,8833,8466,8233,8950,8350,62,2610,500,6090,10,1,12420111,1074,-5.87,5.59,12,2.67,-1474.00,1547.00,18500,20241025,-53.24,8420,20241101,2.73,18500,-53.24,20241025,8420,2.73,20241101,18500,-53.24,20241025,8420,2.73,20241101,0.00,N,289930,500,62 억,,27608,N,N,0,N,00,N 20241119,151029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8700,0,3,0.00,2775515080,318665,64.38,8910,9070,8550,11310,6090,8700,8709.82,0.22,0,-27167,9433,9066,8833,8466,8233,8950,8350,62,2610,500,6090,10,1,12420111,1081,-5.90,5.62,12,2.57,-1474.00,1547.00,18500,20241025,-52.97,8420,20241101,3.33,18500,-52.97,20241025,8420,3.33,20241101,18500,-52.97,20241025,8420,3.33,20241101,0.00,N,289930,500,62 억,,27608,N,N,0,N,00,N 20241119,141028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8640,-60,5,-0.69,2390285500,274272,55.41,8910,9070,8550,11310,6090,8700,8715.02,0.22,0,-21462,9433,9066,8833,8466,8233,8950,8350,62,2610,500,6090,10,1,12420111,1073,-5.86,5.59,12,2.21,-1474.00,1547.00,18500,20241025,-53.30,8420,20241101,2.61,18500,-53.30,20241025,8420,2.61,20241101,18500,-53.30,20241025,8420,2.61,20241101,0.00,N,289930,500,62 억,,27608,N,N,0,N,00,N diff --git a/290090/price/prices-20241101.csv b/290090/price/prices-20241101.csv index 273891a6b857..bc831e9e33e6 100644 --- a/290090/price/prices-20241101.csv +++ b/290090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7620,-80,5,-1.04,11935600,1564,38.03,7700,7730,7550,10010,5390,7700,7631.46,0.12,0,-15,8140,7920,7760,7540,7380,7840,7460,37,2310,500,5390,10,1,7432268,566,18.91,0.77,12,0.02,403.00,9896.00,13910,20231128,-45.22,7050,20240806,8.09,13380,-43.05,20240110,7050,8.09,20240806,13910,-45.22,20231128,7050,8.09,20240806,0.38,N,290090,500,37 억,,8970,N,N,0,N,00,N +20241120,151111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7660,-40,5,-0.52,11684140,1531,37.22,7700,7730,7550,10010,5390,7700,7631.70,0.12,0,-14,8140,7920,7760,7540,7380,7840,7460,37,2310,500,5390,10,1,7432268,569,19.01,0.77,12,0.02,403.00,9896.00,13910,20231128,-44.93,7050,20240806,8.65,13380,-42.75,20240110,7050,8.65,20240806,13910,-44.93,20231128,7050,8.65,20240806,0.38,N,290090,500,37 억,,8970,N,N,0,N,00,N +20241120,141114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7650,-50,5,-0.65,9993280,1310,31.85,7700,7730,7550,10010,5390,7700,7628.46,0.12,0,-14,8140,7920,7760,7540,7380,7840,7460,37,2310,500,5390,10,1,7432268,569,18.98,0.77,12,0.02,403.00,9896.00,13910,20231128,-45.00,7050,20240806,8.51,13380,-42.83,20240110,7050,8.51,20240806,13910,-45.00,20231128,7050,8.51,20240806,0.38,N,290090,500,37 억,,8970,N,N,0,N,00,N +20241120,131115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7670,-30,5,-0.39,9020780,1183,28.76,7700,7730,7550,10010,5390,7700,7625.34,0.12,0,-13,8140,7920,7760,7540,7380,7840,7460,37,2310,500,5390,10,1,7432268,570,19.03,0.78,12,0.02,403.00,9896.00,13910,20231128,-44.86,7050,20240806,8.79,13380,-42.68,20240110,7050,8.79,20240806,13910,-44.86,20231128,7050,8.79,20240806,0.38,N,290090,500,37 억,,8970,N,N,0,N,00,N +20241120,121113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7630,-70,5,-0.91,7551700,991,24.09,7700,7730,7550,10010,5390,7700,7620.28,0.12,0,25,8140,7920,7760,7540,7380,7840,7460,37,2310,500,5390,10,1,7432268,567,18.93,0.77,12,0.01,403.00,9896.00,13910,20231128,-45.15,7050,20240806,8.23,13380,-42.97,20240110,7050,8.23,20240806,13910,-45.15,20231128,7050,8.23,20240806,0.38,N,290090,500,37 억,,8970,N,N,0,N,00,N +20241120,111116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7610,-90,5,-1.17,7482970,982,23.88,7700,7730,7550,10010,5390,7700,7620.13,0.12,0,23,8140,7920,7760,7540,7380,7840,7460,37,2310,500,5390,10,1,7432268,566,18.88,0.77,12,0.01,403.00,9896.00,13910,20231128,-45.29,7050,20240806,7.94,13380,-43.12,20240110,7050,7.94,20240806,13910,-45.29,20231128,7050,7.94,20240806,0.38,N,290090,500,37 억,,8970,N,N,0,N,00,N +20241120,101114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7640,-60,5,-0.78,1293050,168,4.08,7700,7730,7550,10010,5390,7700,7696.73,0.12,0,-25,8140,7920,7760,7540,7380,7840,7460,37,2310,500,5390,10,1,7432268,568,18.96,0.77,12,0.00,403.00,9896.00,13910,20231128,-45.08,7050,20240806,8.37,13380,-42.90,20240110,7050,8.37,20240806,13910,-45.08,20231128,7050,8.37,20240806,0.38,N,290090,500,37 억,,8970,N,N,0,N,00,N +20241120,091113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7700,0,3,0.00,276760,36,0.88,7700,7700,7550,10010,5390,7700,7687.78,0.12,0,-10,8140,7920,7760,7540,7380,7840,7460,37,2310,500,5390,10,1,7432268,572,19.11,0.78,12,0.00,403.00,9896.00,13910,20231128,-44.64,7050,20240806,9.22,13380,-42.45,20240110,7050,9.22,20240806,13910,-44.64,20231128,7050,9.22,20240806,0.38,N,290090,500,37 억,,8970,N,N,0,N,00,N 20241119,161012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7700,-240,5,-3.02,31713400,4113,154.97,7980,7980,7600,10320,5560,7940,7710.54,0.12,0,-72,8273,8106,7823,7656,7373,8190,7740,37,2380,500,5550,10,1,7432268,572,19.11,0.78,12,0.06,403.00,9896.00,13910,20231128,-44.64,7050,20240806,9.22,13380,-42.45,20240110,7050,9.22,20240806,13910,-44.64,20231128,7050,9.22,20240806,0.38,N,290090,500,37 억,,9042,N,N,0,N,00,N 20241119,151029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7770,-170,5,-2.14,30842320,4000,150.72,7980,7980,7600,10320,5560,7940,7710.58,0.12,0,-72,8273,8106,7823,7656,7373,8190,7740,37,2380,500,5550,10,1,7432268,577,19.28,0.79,12,0.05,403.00,9896.00,13910,20231128,-44.14,7050,20240806,10.21,13380,-41.93,20240110,7050,10.21,20240806,13910,-44.14,20231128,7050,10.21,20240806,0.38,N,290090,500,37 억,,9042,N,N,0,N,00,N 20241119,141028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7690,-250,5,-3.15,30438220,3948,148.76,7980,7980,7600,10320,5560,7940,7709.78,0.12,0,-67,8273,8106,7823,7656,7373,8190,7740,37,2380,500,5550,10,1,7432268,572,19.08,0.78,12,0.05,403.00,9896.00,13910,20231128,-44.72,7050,20240806,9.08,13380,-42.53,20240110,7050,9.08,20240806,13910,-44.72,20231128,7050,9.08,20240806,0.38,N,290090,500,37 억,,9042,N,N,0,N,00,N diff --git a/290120/price/prices-20241101.csv b/290120/price/prices-20241101.csv index 8532a86609de..5f5a601e96b2 100644 --- a/290120/price/prices-20241101.csv +++ b/290120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161057,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,5,2,0.20,15755955,6339,29.47,2500,2500,2465,3230,1740,2485,2485.56,0.32,0,-110,2525,2505,2480,2460,2435,2515,2470,78,745,500,1490,5,1,15515138,386,-4.30,0.46,12,0.04,-579.00,5438.00,5450,20231204,-54.31,2425,20241118,2.68,4080,-38.97,20240103,2425,2.68,20241118,5450,-54.31,20231204,2425,2.68,20241118,0.00,N,290120,500,77 억,,49090,N,N,0,N,00,N +20241120,151112,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,5,2,0.20,15703685,6318,29.37,2500,2500,2465,3230,1740,2485,2485.55,0.32,0,-106,2525,2505,2480,2460,2435,2515,2470,78,745,500,1490,5,1,15515138,386,-4.30,0.46,12,0.04,-579.00,5438.00,5450,20231204,-54.31,2425,20241118,2.68,4080,-38.97,20240103,2425,2.68,20241118,5450,-54.31,20231204,2425,2.68,20241118,0.00,N,290120,500,77 억,,49090,N,N,0,N,00,N +20241120,141114,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,0,3,0.00,9201565,3704,17.22,2500,2500,2465,3230,1740,2485,2484.22,0.32,0,-106,2525,2505,2480,2460,2435,2515,2470,78,745,500,1490,5,1,15515138,386,-4.29,0.46,12,0.02,-579.00,5438.00,5450,20231204,-54.40,2425,20241118,2.47,4080,-39.09,20240103,2425,2.47,20241118,5450,-54.40,20231204,2425,2.47,20241118,0.00,N,290120,500,77 억,,49090,N,N,0,N,00,N +20241120,131115,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,5,2,0.20,7344105,2955,13.74,2500,2500,2465,3230,1740,2485,2485.31,0.32,0,-106,2525,2505,2480,2460,2435,2515,2470,78,745,500,1490,5,1,15515138,386,-4.30,0.46,12,0.02,-579.00,5438.00,5450,20231204,-54.31,2425,20241118,2.68,4080,-38.97,20240103,2425,2.68,20241118,5450,-54.31,20231204,2425,2.68,20241118,0.00,N,290120,500,77 억,,49090,N,N,0,N,00,N +20241120,121113,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,5,2,0.20,7269405,2925,13.60,2500,2500,2465,3230,1740,2485,2485.27,0.32,0,-106,2525,2505,2480,2460,2435,2515,2470,78,745,500,1490,5,1,15515138,386,-4.30,0.46,12,0.02,-579.00,5438.00,5450,20231204,-54.31,2425,20241118,2.68,4080,-38.97,20240103,2425,2.68,20241118,5450,-54.31,20231204,2425,2.68,20241118,0.00,N,290120,500,77 억,,49090,N,N,0,N,00,N +20241120,111116,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,-15,5,-0.60,7249500,2917,13.56,2500,2500,2465,3230,1740,2485,2485.26,0.32,0,-106,2525,2505,2480,2460,2435,2515,2470,78,745,500,1490,5,1,15515138,383,-4.27,0.45,12,0.02,-579.00,5438.00,5450,20231204,-54.68,2425,20241118,1.86,4080,-39.46,20240103,2425,1.86,20241118,5450,-54.68,20231204,2425,1.86,20241118,0.00,N,290120,500,77 억,,49090,N,N,0,N,00,N +20241120,101115,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,-5,5,-0.20,3827895,1539,7.16,2500,2500,2465,3230,1740,2485,2487.26,0.32,0,-47,2525,2505,2480,2460,2435,2515,2470,78,745,500,1490,5,1,15515138,385,-4.28,0.46,12,0.01,-579.00,5438.00,5450,20231204,-54.50,2425,20241118,2.27,4080,-39.22,20240103,2425,2.27,20241118,5450,-54.50,20231204,2425,2.27,20241118,0.00,N,290120,500,77 억,,49090,N,N,0,N,00,N +20241120,091113,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,-5,5,-0.20,49635,20,0.09,2500,2500,2465,3230,1740,2485,2481.75,0.32,0,-2,2525,2505,2480,2460,2435,2515,2470,78,745,500,1490,5,1,15515138,385,-4.28,0.46,12,0.00,-579.00,5438.00,5450,20231204,-54.50,2425,20241118,2.27,4080,-39.22,20240103,2425,2.27,20241118,5450,-54.50,20231204,2425,2.27,20241118,0.00,N,290120,500,77 억,,49090,N,N,0,N,00,N 20241119,161012,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,-5,5,-0.20,53383200,21509,73.35,2465,2500,2455,3235,1745,2490,2481.90,0.32,0,-296,2613,2551,2488,2426,2363,2520,2395,78,745,500,1490,5,1,15515138,386,-4.29,0.46,12,0.14,-579.00,5438.00,5450,20231204,-54.40,2425,20241118,2.47,4080,-39.09,20240103,2425,2.47,20241118,5450,-54.40,20231204,2425,2.47,20241118,0.00,N,290120,500,77 억,,49369,N,N,0,N,00,N 20241119,151029,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,0,3,0.00,53181915,21428,73.08,2465,2500,2455,3235,1745,2490,2481.89,0.32,0,-215,2613,2551,2488,2426,2363,2520,2395,78,745,500,1490,5,1,15515138,386,-4.30,0.46,12,0.14,-579.00,5438.00,5450,20231204,-54.31,2425,20241118,2.68,4080,-38.97,20240103,2425,2.68,20241118,5450,-54.31,20231204,2425,2.68,20241118,0.00,N,290120,500,77 억,,49369,N,N,0,N,00,N 20241119,141029,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,10,2,0.40,51207485,20634,70.37,2465,2500,2455,3235,1745,2490,2481.70,0.32,0,-189,2613,2551,2488,2426,2363,2520,2395,78,745,500,1490,5,1,15515138,388,-4.32,0.46,12,0.13,-579.00,5438.00,5450,20231204,-54.13,2425,20241118,3.09,4080,-38.73,20240103,2425,3.09,20241118,5450,-54.13,20231204,2425,3.09,20241118,0.00,N,290120,500,77 억,,49369,N,N,0,N,00,N diff --git a/290270/price/prices-20241101.csv b/290270/price/prices-20241101.csv index e5d4e4b86eb4..5f00b2ec7862 100644 --- a/290270/price/prices-20241101.csv +++ b/290270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3450,35,2,1.02,54767220,15797,99.02,3380,3505,3380,4435,2395,3415,3466.94,0.66,0,1538,3528,3471,3393,3336,3258,3500,3365,48,1020,500,2320,5,1,9607672,331,4.92,0.77,12,0.16,701.00,4468.00,4855,20240430,-28.94,3255,20241115,5.99,4855,-28.94,20240430,3255,5.99,20241115,4855,-28.94,20240430,3255,5.99,20241115,0.64,N,290270,500,48 억,,63061,N,N,0,N,00,N +20241120,151112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3495,80,2,2.34,50750570,14637,91.75,3380,3505,3380,4435,2395,3415,3467.28,0.66,0,1916,3528,3471,3393,3336,3258,3500,3365,48,1020,500,2320,5,1,9607672,336,4.99,0.78,12,0.15,701.00,4468.00,4855,20240430,-28.01,3255,20241115,7.37,4855,-28.01,20240430,3255,7.37,20241115,4855,-28.01,20240430,3255,7.37,20241115,0.64,N,290270,500,48 억,,63061,N,N,0,N,00,N +20241120,141114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3470,55,2,1.61,47739240,13772,86.33,3380,3505,3380,4435,2395,3415,3466.40,0.66,0,2264,3528,3471,3393,3336,3258,3500,3365,48,1020,500,2320,5,1,9607672,333,4.95,0.78,12,0.14,701.00,4468.00,4855,20240430,-28.53,3255,20241115,6.61,4855,-28.53,20240430,3255,6.61,20241115,4855,-28.53,20240430,3255,6.61,20241115,0.64,N,290270,500,48 억,,63061,N,N,0,N,00,N +20241120,131116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,45,2,1.32,41578960,11999,75.21,3380,3505,3380,4435,2395,3415,3465.20,0.66,0,2201,3528,3471,3393,3336,3258,3500,3365,48,1020,500,2320,5,1,9607672,332,4.94,0.77,12,0.12,701.00,4468.00,4855,20240430,-28.73,3255,20241115,6.30,4855,-28.73,20240430,3255,6.30,20241115,4855,-28.73,20240430,3255,6.30,20241115,0.64,N,290270,500,48 억,,63061,N,N,0,N,00,N +20241120,121113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3500,85,2,2.49,38257175,11045,69.23,3380,3505,3380,4435,2395,3415,3463.76,0.66,0,2453,3528,3471,3393,3336,3258,3500,3365,48,1020,500,2320,5,1,9607672,336,4.99,0.78,12,0.11,701.00,4468.00,4855,20240430,-27.91,3255,20241115,7.53,4855,-27.91,20240430,3255,7.53,20241115,4855,-27.91,20240430,3255,7.53,20241115,0.64,N,290270,500,48 억,,63061,N,N,0,N,00,N +20241120,111117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3505,90,2,2.64,33612530,9718,60.92,3380,3505,3380,4435,2395,3415,3458.79,0.66,0,2518,3528,3471,3393,3336,3258,3500,3365,48,1020,500,2320,5,1,9607672,337,5.00,0.78,12,0.10,701.00,4468.00,4855,20240430,-27.81,3255,20241115,7.68,4855,-27.81,20240430,3255,7.68,20241115,4855,-27.81,20240430,3255,7.68,20241115,0.64,N,290270,500,48 억,,63061,N,N,0,N,00,N +20241120,101115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3485,70,2,2.05,22568915,6560,41.12,3380,3505,3380,4435,2395,3415,3440.38,0.66,0,2544,3528,3471,3393,3336,3258,3500,3365,48,1020,500,2320,5,1,9607672,335,4.97,0.78,12,0.07,701.00,4468.00,4855,20240430,-28.22,3255,20241115,7.07,4855,-28.22,20240430,3255,7.07,20241115,4855,-28.22,20240430,3255,7.07,20241115,0.64,N,290270,500,48 억,,63061,N,N,0,N,00,N +20241120,091114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,45,2,1.32,12294990,3606,22.60,3380,3460,3380,4435,2395,3415,3409.59,0.66,0,3473,3528,3471,3393,3336,3258,3500,3365,48,1020,500,2320,5,1,9607672,332,4.94,0.77,12,0.04,701.00,4468.00,4855,20240430,-28.73,3255,20241115,6.30,4855,-28.73,20240430,3255,6.30,20241115,4855,-28.73,20240430,3255,6.30,20241115,0.64,N,290270,500,48 억,,63061,N,N,0,N,00,N 20241119,161013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3415,40,2,1.19,53875630,15908,46.78,3380,3450,3315,4385,2365,3375,3386.70,0.65,0,724,3535,3455,3395,3315,3255,3425,3285,48,1010,500,2290,5,1,9607672,328,4.87,0.76,12,0.17,701.00,4468.00,4855,20240430,-29.66,3255,20241115,4.92,4855,-29.66,20240430,3255,4.92,20241115,4855,-29.66,20240430,3255,4.92,20241115,0.63,N,290270,500,48 억,,62335,N,N,0,N,00,N 20241119,151029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3400,25,2,0.74,52985315,15646,46.01,3380,3450,3315,4385,2365,3375,3386.51,0.65,0,699,3535,3455,3395,3315,3255,3425,3285,48,1010,500,2290,5,1,9607672,327,4.85,0.76,12,0.16,701.00,4468.00,4855,20240430,-29.97,3255,20241115,4.45,4855,-29.97,20240430,3255,4.45,20241115,4855,-29.97,20240430,3255,4.45,20241115,0.63,N,290270,500,48 억,,62335,N,N,0,N,00,N 20241119,141029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,50,2,1.48,46389515,13720,40.35,3380,3445,3315,4385,2365,3375,3381.16,0.65,0,1106,3535,3455,3395,3315,3255,3425,3285,48,1010,500,2290,5,1,9607672,329,4.89,0.77,12,0.14,701.00,4468.00,4855,20240430,-29.45,3255,20241115,5.22,4855,-29.45,20240430,3255,5.22,20241115,4855,-29.45,20240430,3255,5.22,20241115,0.63,N,290270,500,48 억,,62335,N,N,0,N,00,N diff --git a/290380/price/prices-20241101.csv b/290380/price/prices-20241101.csv index 1b7284f06ec2..e361a532beb1 100644 --- a/290380/price/prices-20241101.csv +++ b/290380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161058,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231113,0.00,2300,20231113,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241120,151112,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231113,0.00,2300,20231113,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241120,141115,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231113,0.00,2300,20231113,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241120,131116,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231113,0.00,2300,20231113,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241120,121113,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231113,0.00,2300,20231113,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241120,111117,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231113,0.00,2300,20231113,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241120,101115,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231113,0.00,2300,20231113,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241120,091114,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231113,0.00,2300,20231113,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20241119,161013,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231110,0.00,2300,20231110,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20241119,151030,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231110,0.00,2300,20231110,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20241119,141029,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231110,0.00,2300,20231110,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N diff --git a/290520/price/prices-20241101.csv b/290520/price/prices-20241101.csv index 89d02193bbc4..7b2ea1c28147 100644 --- a/290520/price/prices-20241101.csv +++ b/290520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2145,-30,5,-1.38,18872605,8742,147.52,2175,2220,2135,2825,1525,2175,2158.84,0.18,0,-1364,2278,2226,2178,2126,2078,2202,2102,80,650,500,1340,5,1,15929362,342,-10.21,0.56,12,0.05,-210.00,3826.00,4990,20240326,-57.01,1982,20240806,8.22,4990,-57.01,20240326,1982,8.22,20240806,4990,-57.01,20240326,1982,8.22,20240806,0.28,N,290520,500,79 억,,28423,N,N,0,N,00,N +20241120,151112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,-15,5,-0.69,17860055,8270,139.55,2175,2220,2135,2825,1525,2175,2159.62,0.18,0,-1354,2278,2226,2178,2126,2078,2202,2102,80,650,500,1340,5,1,15929362,344,-10.29,0.56,12,0.05,-210.00,3826.00,4990,20240326,-56.71,1982,20240806,8.98,4990,-56.71,20240326,1982,8.98,20240806,4990,-56.71,20240326,1982,8.98,20240806,0.28,N,290520,500,79 억,,28423,N,N,0,N,00,N +20241120,141115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,-15,5,-0.69,14048075,6496,109.62,2175,2220,2135,2825,1525,2175,2162.57,0.18,0,-1354,2278,2226,2178,2126,2078,2202,2102,80,650,500,1340,5,1,15929362,344,-10.29,0.56,12,0.04,-210.00,3826.00,4990,20240326,-56.71,1982,20240806,8.98,4990,-56.71,20240326,1982,8.98,20240806,4990,-56.71,20240326,1982,8.98,20240806,0.28,N,290520,500,79 억,,28423,N,N,0,N,00,N +20241120,131116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,-15,5,-0.69,13067655,6039,101.91,2175,2220,2135,2825,1525,2175,2163.88,0.18,0,-1336,2278,2226,2178,2126,2078,2202,2102,80,650,500,1340,5,1,15929362,344,-10.29,0.56,12,0.04,-210.00,3826.00,4990,20240326,-56.71,1982,20240806,8.98,4990,-56.71,20240326,1982,8.98,20240806,4990,-56.71,20240326,1982,8.98,20240806,0.28,N,290520,500,79 억,,28423,N,N,0,N,00,N +20241120,121114,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,-10,5,-0.46,13039580,6026,101.69,2175,2220,2135,2825,1525,2175,2163.89,0.18,0,-1335,2278,2226,2178,2126,2078,2202,2102,80,650,500,1340,5,1,15929362,345,-10.31,0.57,12,0.04,-210.00,3826.00,4990,20240326,-56.61,1982,20240806,9.23,4990,-56.61,20240326,1982,9.23,20240806,4990,-56.61,20240326,1982,9.23,20240806,0.28,N,290520,500,79 억,,28423,N,N,0,N,00,N +20241120,111117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,-15,5,-0.69,11053360,5103,86.11,2175,2220,2135,2825,1525,2175,2166.05,0.18,0,-1161,2278,2226,2178,2126,2078,2202,2102,80,650,500,1340,5,1,15929362,344,-10.29,0.56,12,0.03,-210.00,3826.00,4990,20240326,-56.71,1982,20240806,8.98,4990,-56.71,20240326,1982,8.98,20240806,4990,-56.71,20240326,1982,8.98,20240806,0.28,N,290520,500,79 억,,28423,N,N,0,N,00,N +20241120,101116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,5,2,0.23,6347980,2925,49.36,2175,2220,2135,2825,1525,2175,2170.25,0.18,0,-1144,2278,2226,2178,2126,2078,2202,2102,80,650,500,1340,5,1,15929362,347,-10.38,0.57,12,0.02,-210.00,3826.00,4990,20240326,-56.31,1982,20240806,9.99,4990,-56.31,20240326,1982,9.99,20240806,4990,-56.31,20240326,1982,9.99,20240806,0.28,N,290520,500,79 억,,28423,N,N,0,N,00,N +20241120,091114,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2195,20,2,0.92,30470,14,0.24,2175,2195,2175,2825,1525,2175,2176.43,0.18,0,-13,2278,2226,2178,2126,2078,2202,2102,80,650,500,1340,5,1,15929362,350,-10.45,0.57,12,0.00,-210.00,3826.00,4990,20240326,-56.01,1982,20240806,10.75,4990,-56.01,20240326,1982,10.75,20240806,4990,-56.01,20240326,1982,10.75,20240806,0.28,N,290520,500,79 억,,28423,N,N,0,N,00,N 20241119,161013,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,50,2,2.35,12823525,5926,67.40,2230,2230,2130,2760,1490,2125,2163.94,0.19,0,-1303,2291,2207,2156,2072,2021,2250,2115,80,635,500,1310,5,1,15929362,346,-10.36,0.57,12,0.04,-210.00,3826.00,4990,20240326,-56.41,1982,20240806,9.74,4990,-56.41,20240326,1982,9.74,20240806,4990,-56.41,20240326,1982,9.74,20240806,0.29,N,290520,500,79 억,,29726,N,N,0,N,00,N 20241119,151030,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,45,2,2.12,11656905,5389,61.29,2230,2230,2130,2760,1490,2125,2163.09,0.19,0,-1170,2291,2207,2156,2072,2021,2250,2115,80,635,500,1310,5,1,15929362,346,-10.33,0.57,12,0.03,-210.00,3826.00,4990,20240326,-56.51,1982,20240806,9.49,4990,-56.51,20240326,1982,9.49,20240806,4990,-56.51,20240326,1982,9.49,20240806,0.29,N,290520,500,79 억,,29726,N,N,0,N,00,N 20241119,141029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,50,2,2.35,8586715,3977,45.23,2230,2230,2130,2760,1490,2125,2159.09,0.19,0,-813,2291,2207,2156,2072,2021,2250,2115,80,635,500,1310,5,1,15929362,346,-10.36,0.57,12,0.02,-210.00,3826.00,4990,20240326,-56.41,1982,20240806,9.74,4990,-56.41,20240326,1982,9.74,20240806,4990,-56.41,20240326,1982,9.74,20240806,0.29,N,290520,500,79 억,,29726,N,N,0,N,00,N diff --git a/290550/price/prices-20241101.csv b/290550/price/prices-20241101.csv index 355d0e3288dc..5a823e920c69 100644 --- a/290550/price/prices-20241101.csv +++ b/290550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161058,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7600,-100,5,-1.30,345359950,45325,106.12,7700,7770,7570,10010,5390,7700,7619.63,3.09,0,-7001,7873,7786,7653,7566,7433,7830,7610,100,2310,500,5540,10,1,20001230,1520,32.48,1.07,12,0.23,234.00,7094.00,13950,20240717,-45.52,7350,20241115,3.40,13950,-45.52,20240717,7350,3.40,20241115,13950,-45.52,20240717,7350,3.40,20241115,6.77,N,290550,500,100 억,,618141,N,N,3,N,00,N +20241120,151113,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7590,-110,5,-1.43,298845850,39194,91.77,7700,7770,7580,10010,5390,7700,7624.79,3.09,0,-2248,7873,7786,7653,7566,7433,7830,7610,100,2310,500,5540,10,1,20001230,1518,32.44,1.07,12,0.20,234.00,7094.00,13950,20240717,-45.59,7350,20241115,3.27,13950,-45.59,20240717,7350,3.27,20241115,13950,-45.59,20240717,7350,3.27,20241115,6.77,N,290550,500,100 억,,618141,N,N,5,N,00,N +20241120,141115,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7650,-50,5,-0.65,251707230,32994,77.25,7700,7770,7580,10010,5390,7700,7628.88,3.09,0,-3546,7873,7786,7653,7566,7433,7830,7610,100,2310,500,5540,10,1,20001230,1530,32.69,1.08,12,0.16,234.00,7094.00,13950,20240717,-45.16,7350,20241115,4.08,13950,-45.16,20240717,7350,4.08,20241115,13950,-45.16,20240717,7350,4.08,20241115,6.77,N,290550,500,100 억,,618141,N,N,5,N,00,N +20241120,131116,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7590,-110,5,-1.43,211175720,27657,64.76,7700,7770,7580,10010,5390,7700,7635.53,3.09,0,-4472,7873,7786,7653,7566,7433,7830,7610,100,2310,500,5540,10,1,20001230,1518,32.44,1.07,12,0.14,234.00,7094.00,13950,20240717,-45.59,7350,20241115,3.27,13950,-45.59,20240717,7350,3.27,20241115,13950,-45.59,20240717,7350,3.27,20241115,6.77,N,290550,500,100 억,,618141,N,N,5,N,00,N +20241120,121114,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7630,-70,5,-0.91,137906980,18021,42.19,7700,7770,7600,10010,5390,7700,7652.57,3.09,0,-8913,7873,7786,7653,7566,7433,7830,7610,100,2310,500,5540,10,1,20001230,1526,32.61,1.08,12,0.09,234.00,7094.00,13950,20240717,-45.30,7350,20241115,3.81,13950,-45.30,20240717,7350,3.81,20241115,13950,-45.30,20240717,7350,3.81,20241115,6.77,N,290550,500,100 억,,618141,N,N,5,N,00,N +20241120,111118,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7600,-100,5,-1.30,113389180,14799,34.65,7700,7770,7600,10010,5390,7700,7661.95,3.09,0,-8354,7873,7786,7653,7566,7433,7830,7610,100,2310,500,5540,10,1,20001230,1520,32.48,1.07,12,0.07,234.00,7094.00,13950,20240717,-45.52,7350,20241115,3.40,13950,-45.52,20240717,7350,3.40,20241115,13950,-45.52,20240717,7350,3.40,20241115,6.77,N,290550,500,100 억,,618141,N,N,5,N,00,N +20241120,101116,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7660,-40,5,-0.52,72774290,9473,22.18,7700,7770,7630,10010,5390,7700,7682.29,3.09,0,-5204,7873,7786,7653,7566,7433,7830,7610,100,2310,500,5540,10,1,20001230,1532,32.74,1.08,12,0.05,234.00,7094.00,13950,20240717,-45.09,7350,20241115,4.22,13950,-45.09,20240717,7350,4.22,20241115,13950,-45.09,20240717,7350,4.22,20241115,6.77,N,290550,500,100 억,,618141,N,N,5,N,00,N +20241120,091115,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7680,-20,5,-0.26,21013000,2729,6.39,7700,7770,7670,10010,5390,7700,7699.89,3.09,0,-2071,7873,7786,7653,7566,7433,7830,7610,100,2310,500,5540,10,1,20001230,1536,32.82,1.08,12,0.01,234.00,7094.00,13950,20240717,-44.95,7350,20241115,4.49,13950,-44.95,20240717,7350,4.49,20241115,13950,-44.95,20240717,7350,4.49,20241115,6.77,N,290550,500,100 억,,618141,N,N,5,N,00,N 20241119,161013,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7700,60,2,0.79,319109650,41703,72.32,7520,7740,7520,9930,5350,7640,7651.92,3.09,0,636,8033,7836,7613,7416,7193,7935,7515,100,2290,500,5500,10,1,20001230,1540,32.91,1.09,12,0.21,234.00,7094.00,13950,20240717,-44.80,7350,20241115,4.76,13950,-44.80,20240717,7350,4.76,20241115,13950,-44.80,20240717,7350,4.76,20241115,6.75,N,290550,500,100 억,,618937,N,N,5,N,00,N 20241119,151030,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7660,20,2,0.26,312873500,40891,70.91,7520,7740,7520,9930,5350,7640,7651.40,3.09,0,785,8033,7836,7613,7416,7193,7935,7515,100,2290,500,5500,10,1,20001230,1532,32.74,1.08,12,0.20,234.00,7094.00,13950,20240717,-45.09,7350,20241115,4.22,13950,-45.09,20240717,7350,4.22,20241115,13950,-45.09,20240717,7350,4.22,20241115,6.75,N,290550,500,100 억,,618937,N,N,2,N,00,N 20241119,141030,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7630,-10,5,-0.13,267908910,35005,60.70,7520,7740,7520,9930,5350,7640,7653.45,3.09,0,-1562,8033,7836,7613,7416,7193,7935,7515,100,2290,500,5500,10,1,20001230,1526,32.61,1.08,12,0.18,234.00,7094.00,13950,20240717,-45.30,7350,20241115,3.81,13950,-45.30,20240717,7350,3.81,20241115,13950,-45.30,20240717,7350,3.81,20241115,6.75,N,290550,500,100 억,,618937,N,N,2,N,00,N diff --git a/290560/price/prices-20241101.csv b/290560/price/prices-20241101.csv index 68703a1bb575..31ca01d55359 100644 --- a/290560/price/prices-20241101.csv +++ b/290560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5950,-60,5,-1.00,56025320,9350,80.62,5830,6380,5830,7810,4210,6010,5992.29,0.65,0,-734,6616,6312,6136,5832,5656,6225,5745,20,1800,500,3600,10,1,3877972,231,-1190.00,1.13,12,0.24,-5.00,5259.00,16750,20240129,-64.48,5440,20241113,9.38,16750,-64.48,20240129,5440,9.38,20241113,16750,-64.48,20240129,5440,9.38,20241113,0.61,N,290560,500,19 억,,25314,N,N,0,N,00,N +20241120,151113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6010,0,3,0.00,52004370,8675,74.80,5830,6380,5830,7810,4210,6010,5994.74,0.65,0,-466,6616,6312,6136,5832,5656,6225,5745,20,1800,500,3600,10,1,3877972,233,-1202.00,1.14,12,0.22,-5.00,5259.00,16750,20240129,-64.12,5440,20241113,10.48,16750,-64.12,20240129,5440,10.48,20241113,16750,-64.12,20240129,5440,10.48,20241113,0.61,N,290560,500,19 억,,25314,N,N,0,N,00,N +20241120,141115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6190,180,2,3.00,47241600,7890,68.03,5830,6380,5830,7810,4210,6010,5987.53,0.65,0,-663,6616,6312,6136,5832,5656,6225,5745,20,1800,500,3600,10,1,3877972,240,-1238.00,1.18,12,0.20,-5.00,5259.00,16750,20240129,-63.04,5440,20241113,13.79,16750,-63.04,20240129,5440,13.79,20241113,16750,-63.04,20240129,5440,13.79,20241113,0.61,N,290560,500,19 억,,25314,N,N,0,N,00,N +20241120,131117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6050,40,2,0.67,41465980,6946,59.89,5830,6380,5830,7810,4210,6010,5969.76,0.65,0,-660,6616,6312,6136,5832,5656,6225,5745,20,1800,500,3600,10,1,3877972,235,-1210.00,1.15,12,0.18,-5.00,5259.00,16750,20240129,-63.88,5440,20241113,11.21,16750,-63.88,20240129,5440,11.21,20241113,16750,-63.88,20240129,5440,11.21,20241113,0.61,N,290560,500,19 억,,25314,N,N,0,N,00,N +20241120,121114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5980,-30,5,-0.50,26017840,4377,37.74,5830,6380,5830,7810,4210,6010,5944.22,0.65,0,-442,6616,6312,6136,5832,5656,6225,5745,20,1800,500,3600,10,1,3877972,232,-1196.00,1.14,12,0.11,-5.00,5259.00,16750,20240129,-64.30,5440,20241113,9.93,16750,-64.30,20240129,5440,9.93,20241113,16750,-64.30,20240129,5440,9.93,20241113,0.61,N,290560,500,19 억,,25314,N,N,0,N,00,N +20241120,111118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5960,-50,5,-0.83,24498940,4123,35.55,5830,6380,5830,7810,4210,6010,5942.02,0.65,0,-421,6616,6312,6136,5832,5656,6225,5745,20,1800,500,3600,10,1,3877972,231,-1192.00,1.13,12,0.11,-5.00,5259.00,16750,20240129,-64.42,5440,20241113,9.56,16750,-64.42,20240129,5440,9.56,20241113,16750,-64.42,20240129,5440,9.56,20241113,0.61,N,290560,500,19 억,,25314,N,N,0,N,00,N +20241120,101116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6000,-10,5,-0.17,21701340,3654,31.51,5830,6380,5830,7810,4210,6010,5939.06,0.65,0,-321,6616,6312,6136,5832,5656,6225,5745,20,1800,500,3600,10,1,3877972,233,-1200.00,1.14,12,0.09,-5.00,5259.00,16750,20240129,-64.18,5440,20241113,10.29,16750,-64.18,20240129,5440,10.29,20241113,16750,-64.18,20240129,5440,10.29,20241113,0.61,N,290560,500,19 억,,25314,N,N,0,N,00,N +20241120,091115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5960,-50,5,-0.83,10831920,1846,15.92,5830,6330,5830,7810,4210,6010,5867.78,0.65,0,164,6616,6312,6136,5832,5656,6225,5745,20,1800,500,3600,10,1,3877972,231,-1192.00,1.13,12,0.05,-5.00,5259.00,16750,20240129,-64.42,5440,20241113,9.56,16750,-64.42,20240129,5440,9.56,20241113,16750,-64.42,20240129,5440,9.56,20241113,0.61,N,290560,500,19 억,,25314,N,N,0,N,00,N 20241119,161014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6010,-170,5,-2.75,71299150,11597,72.92,6110,6440,5960,8030,4330,6180,6148.33,0.66,0,-230,6673,6426,6243,5996,5813,6335,5905,20,1850,500,3700,10,1,3877972,233,-1202.00,1.14,12,0.30,-5.00,5259.00,16750,20240129,-64.12,5440,20241113,10.48,16750,-64.12,20240129,5440,10.48,20241113,16750,-64.12,20240129,5440,10.48,20241113,0.69,N,290560,500,19 억,,25544,N,N,0,N,00,N 20241119,151031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6050,-130,5,-2.10,64098590,10401,65.40,6110,6440,5960,8030,4330,6180,6162.73,0.66,0,-469,6673,6426,6243,5996,5813,6335,5905,20,1850,500,3700,10,1,3877972,235,-1210.00,1.15,12,0.27,-5.00,5259.00,16750,20240129,-63.88,5440,20241113,11.21,16750,-63.88,20240129,5440,11.21,20241113,16750,-63.88,20240129,5440,11.21,20241113,0.69,N,290560,500,19 억,,25544,N,N,0,N,00,N 20241119,141030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6050,-130,5,-2.10,53119960,8580,53.95,6110,6440,5960,8030,4330,6180,6191.14,0.66,0,-653,6673,6426,6243,5996,5813,6335,5905,20,1850,500,3700,10,1,3877972,235,-1210.00,1.15,12,0.22,-5.00,5259.00,16750,20240129,-63.88,5440,20241113,11.21,16750,-63.88,20240129,5440,11.21,20241113,16750,-63.88,20240129,5440,11.21,20241113,0.69,N,290560,500,19 억,,25544,N,N,0,N,00,N diff --git a/290650/price/prices-20241101.csv b/290650/price/prices-20241101.csv index 18c828f495a2..96ec3afde346 100644 --- a/290650/price/prices-20241101.csv +++ b/290650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161059,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15830,-300,5,-1.86,1219238780,76528,258.87,16000,16120,15730,20950,11300,16130,15931.96,7.15,0,6033,16503,16316,16093,15906,15683,16410,16000,114,4820,500,11610,10,1,22684891,3591,7.42,2.38,12,0.34,2132.00,6649.00,35250,20231122,-55.09,15000,20241115,5.53,29500,-46.34,20240102,15000,5.53,20241115,35250,-55.09,20231122,15000,5.53,20241115,2.74,N,290650,500,113 억,,1621305,N,N,476,N,00,N +20241120,151113,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15840,-290,5,-1.80,1115386000,69957,236.65,16000,16120,15800,20950,11300,16130,15943.88,7.15,0,5983,16503,16316,16093,15906,15683,16410,16000,114,4820,500,11610,10,1,22684891,3593,7.43,2.38,12,0.31,2132.00,6649.00,35250,20231122,-55.06,15000,20241115,5.60,29500,-46.31,20240102,15000,5.60,20241115,35250,-55.06,20231122,15000,5.60,20241115,2.74,N,290650,500,113 억,,1621305,N,N,67,N,00,N +20241120,141116,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15890,-240,5,-1.49,825933060,51690,174.85,16000,16120,15820,20950,11300,16130,15978.59,7.15,0,2230,16503,16316,16093,15906,15683,16410,16000,114,4820,500,11610,10,1,22684891,3605,7.45,2.39,12,0.23,2132.00,6649.00,35250,20231122,-54.92,15000,20241115,5.93,29500,-46.14,20240102,15000,5.93,20241115,35250,-54.92,20231122,15000,5.93,20241115,2.74,N,290650,500,113 억,,1621305,N,N,67,N,00,N +20241120,131117,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16010,-120,5,-0.74,533850440,33395,112.97,16000,16120,15820,20950,11300,16130,15985.94,7.15,0,5923,16503,16316,16093,15906,15683,16410,16000,114,4820,500,11610,10,1,22684891,3632,7.51,2.41,12,0.15,2132.00,6649.00,35250,20231122,-54.58,15000,20241115,6.73,29500,-45.73,20240102,15000,6.73,20241115,35250,-54.58,20231122,15000,6.73,20241115,2.74,N,290650,500,113 억,,1621305,N,N,67,N,00,N +20241120,121115,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16070,-60,5,-0.37,460577940,28829,97.52,16000,16120,15820,20950,11300,16130,15976.20,7.15,0,4661,16503,16316,16093,15906,15683,16410,16000,114,4820,500,11610,10,1,22684891,3645,7.54,2.42,12,0.13,2132.00,6649.00,35250,20231122,-54.41,15000,20241115,7.13,29500,-45.53,20240102,15000,7.13,20241115,35250,-54.41,20231122,15000,7.13,20241115,2.74,N,290650,500,113 억,,1621305,N,N,67,N,00,N +20241120,111118,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16030,-100,5,-0.62,371068760,23245,78.63,16000,16110,15820,20950,11300,16130,15963.38,7.15,0,3845,16503,16316,16093,15906,15683,16410,16000,114,4820,500,11610,10,1,22684891,3636,7.52,2.41,12,0.10,2132.00,6649.00,35250,20231122,-54.52,15000,20241115,6.87,29500,-45.66,20240102,15000,6.87,20241115,35250,-54.52,20231122,15000,6.87,20241115,2.74,N,290650,500,113 억,,1621305,N,N,67,N,00,N +20241120,101116,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16060,-70,5,-0.43,266700230,16721,56.56,16000,16110,15820,20950,11300,16130,15950.02,7.15,0,482,16503,16316,16093,15906,15683,16410,16000,114,4820,500,11610,10,1,22684891,3643,7.53,2.42,12,0.07,2132.00,6649.00,35250,20231122,-54.44,15000,20241115,7.07,29500,-45.56,20240102,15000,7.07,20241115,35250,-54.44,20231122,15000,7.07,20241115,2.74,N,290650,500,113 억,,1621305,N,N,67,N,00,N +20241120,091115,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15920,-210,5,-1.30,49092200,3075,10.40,16000,16050,15910,20950,11300,16130,15964.94,7.15,0,-595,16503,16316,16093,15906,15683,16410,16000,114,4820,500,11610,10,1,22684891,3611,7.47,2.39,12,0.01,2132.00,6649.00,35250,20231122,-54.84,15000,20241115,6.13,29500,-46.03,20240102,15000,6.13,20241115,35250,-54.84,20231122,15000,6.13,20241115,2.74,N,290650,500,113 억,,1621305,N,N,67,N,00,N 20241119,161014,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16130,130,2,0.81,475937390,29536,49.27,16000,16280,15870,20800,11200,16000,16113.79,7.15,0,2332,16653,16326,16073,15746,15493,16490,15910,114,4800,500,11520,10,1,22684891,3659,7.57,2.43,12,0.13,2132.00,6649.00,35250,20231122,-54.24,15000,20241115,7.53,29500,-45.32,20240102,15000,7.53,20241115,35250,-54.24,20231122,15000,7.53,20241115,2.75,N,290650,500,113 억,,1622042,N,N,67,N,00,N 20241119,151031,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16170,170,2,1.06,417734670,25932,43.25,16000,16280,15870,20800,11200,16000,16108.85,7.15,0,2093,16653,16326,16073,15746,15493,16490,15910,114,4800,500,11520,10,1,22684891,3668,7.58,2.43,12,0.11,2132.00,6649.00,35250,20231122,-54.13,15000,20241115,7.80,29500,-45.19,20240102,15000,7.80,20241115,35250,-54.13,20231122,15000,7.80,20241115,2.75,N,290650,500,113 억,,1622042,N,N,334,N,00,N 20241119,141030,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16200,200,2,1.25,332598260,20658,34.46,16000,16280,15870,20800,11200,16000,16100.22,7.15,0,407,16653,16326,16073,15746,15493,16490,15910,114,4800,500,11520,10,1,22684891,3675,7.60,2.44,12,0.09,2132.00,6649.00,35250,20231122,-54.04,15000,20241115,8.00,29500,-45.08,20240102,15000,8.00,20241115,35250,-54.04,20231122,15000,8.00,20241115,2.75,N,290650,500,113 억,,1622042,N,N,334,N,00,N diff --git a/290660/price/prices-20241101.csv b/290660/price/prices-20241101.csv index 8385f06e6e00..4aa367edd369 100644 --- a/290660/price/prices-20241101.csv +++ b/290660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,919,-6,5,-0.65,111553635,120399,159.23,924,939,909,1202,648,925,926.53,0.12,0,-3048,961,942,925,906,889,934,898,230,277,500,660,1,1,46001217,423,-4.48,1.23,12,0.26,-205.00,749.00,1580,20240131,-41.84,826,20240806,11.26,1580,-41.84,20240131,826,11.26,20240806,1580,-41.84,20240131,826,11.26,20240806,0.00,N,290660,500,230 억,,54437,N,N,0,N,00,N +20241120,151114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,919,-6,5,-0.65,111135490,119944,158.63,924,939,909,1202,648,925,926.56,0.12,0,-3048,961,942,925,906,889,934,898,230,277,500,660,1,1,46001217,423,-4.48,1.23,12,0.26,-205.00,749.00,1580,20240131,-41.84,826,20240806,11.26,1580,-41.84,20240131,826,11.26,20240806,1580,-41.84,20240131,826,11.26,20240806,0.00,N,290660,500,230 억,,54437,N,N,0,N,00,N +20241120,141116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,922,-3,5,-0.32,105920235,114271,151.13,924,939,909,1202,648,925,926.92,0.12,0,-3677,961,942,925,906,889,934,898,230,277,500,660,1,1,46001217,424,-4.50,1.23,12,0.25,-205.00,749.00,1580,20240131,-41.65,826,20240806,11.62,1580,-41.65,20240131,826,11.62,20240806,1580,-41.65,20240131,826,11.62,20240806,0.00,N,290660,500,230 억,,54437,N,N,0,N,00,N +20241120,131117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,926,1,2,0.11,103447092,111599,147.59,924,939,909,1202,648,925,926.95,0.12,0,-3674,961,942,925,906,889,934,898,230,277,500,660,1,1,46001217,426,-4.52,1.24,12,0.24,-205.00,749.00,1580,20240131,-41.39,826,20240806,12.11,1580,-41.39,20240131,826,12.11,20240806,1580,-41.39,20240131,826,12.11,20240806,0.00,N,290660,500,230 억,,54437,N,N,0,N,00,N +20241120,121115,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,930,5,2,0.54,101563312,109573,144.91,924,939,909,1202,648,925,926.90,0.12,0,-3674,961,942,925,906,889,934,898,230,277,500,660,1,1,46001217,428,-4.54,1.24,12,0.24,-205.00,749.00,1580,20240131,-41.14,826,20240806,12.59,1580,-41.14,20240131,826,12.59,20240806,1580,-41.14,20240131,826,12.59,20240806,0.00,N,290660,500,230 억,,54437,N,N,0,N,00,N +20241120,111119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,926,1,2,0.11,88103596,95075,125.74,924,939,909,1202,648,925,926.67,0.12,0,-3674,961,942,925,906,889,934,898,230,277,500,660,1,1,46001217,426,-4.52,1.24,12,0.21,-205.00,749.00,1580,20240131,-41.39,826,20240806,12.11,1580,-41.39,20240131,826,12.11,20240806,1580,-41.39,20240131,826,12.11,20240806,0.00,N,290660,500,230 억,,54437,N,N,0,N,00,N +20241120,101117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,924,-1,5,-0.11,80391553,86727,114.70,924,939,909,1202,648,925,926.95,0.12,0,-3765,961,942,925,906,889,934,898,230,277,500,660,1,1,46001217,425,-4.51,1.23,12,0.19,-205.00,749.00,1580,20240131,-41.52,826,20240806,11.86,1580,-41.52,20240131,826,11.86,20240806,1580,-41.52,20240131,826,11.86,20240806,0.00,N,290660,500,230 억,,54437,N,N,0,N,00,N +20241120,091115,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,925,0,3,0.00,8277321,8975,11.87,924,925,909,1202,648,925,922.26,0.12,0,-201,961,942,925,906,889,934,898,230,277,500,660,1,1,46001217,426,-4.51,1.23,12,0.02,-205.00,749.00,1580,20240131,-41.46,826,20240806,11.99,1580,-41.46,20240131,826,11.99,20240806,1580,-41.46,20240131,826,11.99,20240806,0.00,N,290660,500,230 억,,54437,N,N,0,N,00,N 20241119,161014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,925,9,2,0.98,68924786,75112,149.38,944,944,908,1190,642,916,917.63,0.12,0,-614,1024,970,935,881,846,952,863,230,274,500,650,1,1,46001217,426,-4.51,1.23,12,0.16,-205.00,749.00,1580,20240131,-41.46,826,20240806,11.99,1580,-41.46,20240131,826,11.99,20240806,1580,-41.46,20240131,826,11.99,20240806,0.00,N,290660,500,230 억,,55051,N,N,0,N,00,N 20241119,151031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,929,13,2,1.42,58591436,63773,126.83,944,944,909,1190,642,916,918.75,0.12,0,-503,1024,970,935,881,846,952,863,230,274,500,650,1,1,46001217,427,-4.53,1.24,12,0.14,-205.00,749.00,1580,20240131,-41.20,826,20240806,12.47,1580,-41.20,20240131,826,12.47,20240806,1580,-41.20,20240131,826,12.47,20240806,0.00,N,290660,500,230 억,,55051,N,N,0,N,00,N 20241119,141031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,916,0,3,0.00,51452902,56028,111.43,944,944,909,1190,642,916,918.34,0.12,0,-20,1024,970,935,881,846,952,863,230,274,500,650,1,1,46001217,421,-4.47,1.22,12,0.12,-205.00,749.00,1580,20240131,-42.03,826,20240806,10.90,1580,-42.03,20240131,826,10.90,20240806,1580,-42.03,20240131,826,10.90,20240806,0.00,N,290660,500,230 억,,55051,N,N,0,N,00,N diff --git a/290670/price/prices-20241101.csv b/290670/price/prices-20241101.csv index 0e2478fed5df..a21bacf1a5ee 100644 --- a/290670/price/prices-20241101.csv +++ b/290670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161059,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13250,-230,5,-1.71,122844690,9210,56.55,13350,13500,13100,17520,9440,13480,13338.19,0.92,0,-5465,13986,13732,13346,13092,12706,13860,13220,39,4040,500,9430,10,1,7857660,1041,-12.69,1.28,12,0.12,-1044.00,10340.00,37150,20231215,-64.33,11900,20241115,11.34,33200,-60.09,20240308,11900,11.34,20241115,37150,-64.33,20231215,11900,11.34,20241115,2.81,N,290670,500,39 억,,72246,N,N,0,N,00,N +20241120,151114,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13320,-160,5,-1.19,111054740,8322,51.10,13350,13500,13100,17520,9440,13480,13344.72,0.92,0,-4785,13986,13732,13346,13092,12706,13860,13220,39,4040,500,9430,10,1,7857660,1047,-12.76,1.29,12,0.11,-1044.00,10340.00,37150,20231215,-64.15,11900,20241115,11.93,33200,-59.88,20240308,11900,11.93,20241115,37150,-64.15,20231215,11900,11.93,20241115,2.81,N,290670,500,39 억,,72246,N,N,0,N,00,N +20241120,141116,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13430,-50,5,-0.37,96153880,7206,44.25,13350,13500,13100,17520,9440,13480,13343.59,0.92,0,-3791,13986,13732,13346,13092,12706,13860,13220,39,4040,500,9430,10,1,7857660,1055,-12.86,1.30,12,0.09,-1044.00,10340.00,37150,20231215,-63.85,11900,20241115,12.86,33200,-59.55,20240308,11900,12.86,20241115,37150,-63.85,20231215,11900,12.86,20241115,2.81,N,290670,500,39 억,,72246,N,N,0,N,00,N +20241120,131117,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13420,-60,5,-0.45,89589800,6716,41.24,13350,13500,13100,17520,9440,13480,13339.76,0.92,0,-3336,13986,13732,13346,13092,12706,13860,13220,39,4040,500,9430,10,1,7857660,1054,-12.85,1.30,12,0.09,-1044.00,10340.00,37150,20231215,-63.88,11900,20241115,12.77,33200,-59.58,20240308,11900,12.77,20241115,37150,-63.88,20231215,11900,12.77,20241115,2.81,N,290670,500,39 억,,72246,N,N,0,N,00,N +20241120,121115,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13490,10,2,0.07,78953690,5924,36.37,13350,13490,13100,17520,9440,13480,13327.77,0.92,0,-3136,13986,13732,13346,13092,12706,13860,13220,39,4040,500,9430,10,1,7857660,1060,-12.92,1.30,12,0.08,-1044.00,10340.00,37150,20231215,-63.69,11900,20241115,13.36,33200,-59.37,20240308,11900,13.36,20241115,37150,-63.69,20231215,11900,13.36,20241115,2.81,N,290670,500,39 억,,72246,N,N,0,N,00,N +20241120,111119,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13360,-120,5,-0.89,74638550,5603,34.40,13350,13480,13100,17520,9440,13480,13321.18,0.92,0,-3038,13986,13732,13346,13092,12706,13860,13220,39,4040,500,9430,10,1,7857660,1050,-12.80,1.29,12,0.07,-1044.00,10340.00,37150,20231215,-64.04,11900,20241115,12.27,33200,-59.76,20240308,11900,12.27,20241115,37150,-64.04,20231215,11900,12.27,20241115,2.81,N,290670,500,39 억,,72246,N,N,0,N,00,N +20241120,101117,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13250,-230,5,-1.71,56342390,4232,25.99,13350,13480,13100,17520,9440,13480,13313.42,0.92,0,-3144,13986,13732,13346,13092,12706,13860,13220,39,4040,500,9430,10,1,7857660,1041,-12.69,1.28,12,0.05,-1044.00,10340.00,37150,20231215,-64.33,11900,20241115,11.34,33200,-60.09,20240308,11900,11.34,20241115,37150,-64.33,20231215,11900,11.34,20241115,2.81,N,290670,500,39 억,,72246,N,N,0,N,00,N +20241120,091116,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13380,-100,5,-0.74,9831320,733,4.50,13350,13480,13350,17520,9440,13480,13412.44,0.92,0,-277,13986,13732,13346,13092,12706,13860,13220,39,4040,500,9430,10,1,7857660,1051,-12.82,1.29,12,0.01,-1044.00,10340.00,37150,20231215,-63.98,11900,20241115,12.44,33200,-59.70,20240308,11900,12.44,20241115,37150,-63.98,20231215,11900,12.44,20241115,2.81,N,290670,500,39 억,,72246,N,N,0,N,00,N 20241119,161014,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13480,380,2,2.90,214665810,16222,56.37,12970,13600,12960,17030,9170,13100,13233.01,0.94,0,-1547,13646,13372,12976,12702,12306,13510,12840,39,3930,500,9170,10,1,7857660,1059,-12.91,1.30,12,0.21,-1044.00,10340.00,37150,20231215,-63.71,11900,20241115,13.28,33200,-59.40,20240308,11900,13.28,20241115,37150,-63.71,20231215,11900,13.28,20241115,2.81,N,290670,500,39 억,,73794,N,N,0,N,00,N 20241119,151032,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13450,350,2,2.67,200855460,15197,52.81,12970,13600,12960,17030,9170,13100,13216.78,0.94,0,-1470,13646,13372,12976,12702,12306,13510,12840,39,3930,500,9170,10,1,7857660,1057,-12.88,1.30,12,0.19,-1044.00,10340.00,37150,20231215,-63.80,11900,20241115,13.03,33200,-59.49,20240308,11900,13.03,20241115,37150,-63.80,20231215,11900,13.03,20241115,2.81,N,290670,500,39 억,,73794,N,N,0,N,00,N 20241119,141031,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13340,240,2,1.83,171250480,12993,45.15,12970,13340,12960,17030,9170,13100,13180.21,0.94,0,-1933,13646,13372,12976,12702,12306,13510,12840,39,3930,500,9170,10,1,7857660,1048,-12.78,1.29,12,0.17,-1044.00,10340.00,37150,20231215,-64.09,11900,20241115,12.10,33200,-59.82,20240308,11900,12.10,20241115,37150,-64.09,20231215,11900,12.10,20241115,2.81,N,290670,500,39 억,,73794,N,N,0,N,00,N diff --git a/290690/price/prices-20241101.csv b/290690/price/prices-20241101.csv index ee9918e9ff72..b36653436af1 100644 --- a/290690/price/prices-20241101.csv +++ b/290690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8240,-20,5,-0.24,945053860,113429,114.48,8260,8540,8220,10730,5790,8260,8331.97,0.33,0,9872,8513,8386,8263,8136,8013,8450,8200,228,2470,500,5120,10,1,45564340,3755,-33.23,3.87,12,0.25,-248.00,2131.00,44015,20240105,-81.28,4600,20231113,79.13,44015,-81.28,20240105,6957,18.44,20240125,39000,-78.87,20231208,1391,492.38,20240125,0.34,N,290690,500,227 억,,152128,N,N,0,N,00,N +20241120,151114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,0,3,0.00,852937250,102245,103.19,8260,8540,8220,10730,5790,8260,8342.09,0.33,0,13644,8513,8386,8263,8136,8013,8450,8200,228,2470,500,5120,10,1,45564340,3764,-33.31,3.88,12,0.22,-248.00,2131.00,44015,20240105,-81.23,4600,20231113,79.57,44015,-81.23,20240105,6957,18.73,20240125,39000,-78.82,20231208,1391,493.82,20240125,0.34,N,290690,500,227 억,,152128,N,N,0,N,00,N +20241120,141117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,40,2,0.48,754504240,90353,91.19,8260,8540,8220,10730,5790,8260,8350.63,0.33,0,12322,8513,8386,8263,8136,8013,8450,8200,228,2470,500,5120,10,1,45564340,3782,-33.47,3.89,12,0.20,-248.00,2131.00,44015,20240105,-81.14,4600,20231113,80.43,44015,-81.14,20240105,6957,19.30,20240125,39000,-78.72,20231208,1391,496.69,20240125,0.34,N,290690,500,227 억,,152128,N,N,0,N,00,N +20241120,131118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8350,90,2,1.09,679241720,81324,82.08,8260,8540,8220,10730,5790,8260,8352.29,0.33,0,12041,8513,8386,8263,8136,8013,8450,8200,228,2470,500,5120,10,1,45564340,3805,-33.67,3.92,12,0.18,-248.00,2131.00,44015,20240105,-81.03,4600,20231113,81.52,44015,-81.03,20240105,6957,20.02,20240125,39000,-78.59,20231208,1391,500.29,20240125,0.34,N,290690,500,227 억,,152128,N,N,0,N,00,N +20241120,121116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,240,2,2.91,427103480,51142,51.62,8260,8540,8220,10730,5790,8260,8351.33,0.33,0,5260,8513,8386,8263,8136,8013,8450,8200,228,2470,500,5120,10,1,45564340,3873,-34.27,3.99,12,0.11,-248.00,2131.00,44015,20240105,-80.69,4600,20231113,84.78,44015,-80.69,20240105,6957,22.18,20240125,39000,-78.21,20231208,1391,511.07,20240125,0.34,N,290690,500,227 억,,152128,N,N,0,N,00,N +20241120,111119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8400,140,2,1.69,290886810,35039,35.36,8260,8420,8220,10730,5790,8260,8301.80,0.33,0,-265,8513,8386,8263,8136,8013,8450,8200,228,2470,500,5120,10,1,45564340,3827,-33.87,3.94,12,0.08,-248.00,2131.00,44015,20240105,-80.92,4600,20231113,82.61,44015,-80.92,20240105,6957,20.74,20240125,39000,-78.46,20231208,1391,503.88,20240125,0.34,N,290690,500,227 억,,152128,N,N,0,N,00,N +20241120,101117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,40,2,0.48,101209550,12262,12.38,8260,8340,8220,10730,5790,8260,8253.92,0.33,0,1247,8513,8386,8263,8136,8013,8450,8200,228,2470,500,5120,10,1,45564340,3782,-33.47,3.89,12,0.03,-248.00,2131.00,44015,20240105,-81.14,4600,20231113,80.43,44015,-81.14,20240105,6957,19.30,20240125,39000,-78.72,20231208,1391,496.69,20240125,0.34,N,290690,500,227 억,,152128,N,N,0,N,00,N +20241120,091116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8310,50,2,0.61,2946550,356,0.36,8260,8340,8260,10730,5790,8260,8276.92,0.33,0,-29,8513,8386,8263,8136,8013,8450,8200,228,2470,500,5120,10,1,45564340,3786,-33.51,3.90,12,0.00,-248.00,2131.00,44015,20240105,-81.12,4600,20231113,80.65,44015,-81.12,20240105,6957,19.45,20240125,39000,-78.69,20231208,1391,497.41,20240125,0.34,N,290690,500,227 억,,152128,N,N,0,N,00,N 20241119,161015,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,70,2,0.85,817106080,98996,19.26,8200,8390,8140,10640,5740,8190,8253.91,0.33,0,2045,8416,8302,8106,7992,7796,8360,8050,228,2450,500,5070,10,1,45564340,3764,-33.31,3.88,12,0.22,-248.00,2131.00,44015,20240105,-81.23,4600,20231113,79.57,44015,-81.23,20240105,6957,18.73,20240125,39000,-78.82,20231208,1391,493.82,20240125,0.35,N,290690,500,227 억,,150162,N,N,0,N,00,N 20241119,151032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,100,2,1.22,777826850,94256,18.34,8200,8390,8140,10640,5740,8190,8252.28,0.33,0,2331,8416,8302,8106,7992,7796,8360,8050,228,2450,500,5070,10,1,45564340,3777,-33.43,3.89,12,0.21,-248.00,2131.00,44015,20240105,-81.17,4600,20231113,80.22,44015,-81.17,20240105,6957,19.16,20240125,39000,-78.74,20231208,1391,495.97,20240125,0.35,N,290690,500,227 억,,150162,N,N,0,N,00,N 20241119,141031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8230,40,2,0.49,681062820,82535,16.06,8200,8390,8140,10640,5740,8190,8251.81,0.33,0,1363,8416,8302,8106,7992,7796,8360,8050,228,2450,500,5070,10,1,45564340,3750,-33.19,3.86,12,0.18,-248.00,2131.00,44015,20240105,-81.30,4600,20231113,78.91,44015,-81.30,20240105,6957,18.30,20240125,39000,-78.90,20231208,1391,491.66,20240125,0.35,N,290690,500,227 억,,150162,N,N,0,N,00,N diff --git a/290720/price/prices-20241101.csv b/290720/price/prices-20241101.csv index fdb17d362455..f82283c81aee 100644 --- a/290720/price/prices-20241101.csv +++ b/290720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3375,275,2,8.87,552523215,165062,1380.46,3100,3560,3100,4030,2170,3100,3347.28,0.72,0,43373,3260,3180,3115,3035,2970,3147,3002,67,930,500,2100,5,1,13403058,452,-2.27,1.47,12,1.23,-1484.00,2291.00,8980,20231212,-62.42,2280,20240628,48.03,8300,-59.34,20240126,2280,48.03,20240628,8980,-62.42,20231212,2280,48.03,20240628,0.38,N,290720,500,67 억,,96849,N,N,0,N,00,N +20241120,151114,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,250,2,8.06,539664945,161260,1348.67,3100,3560,3100,4030,2170,3100,3346.55,0.72,0,43806,3260,3180,3115,3035,2970,3147,3002,67,930,500,2100,5,1,13403058,449,-2.26,1.46,12,1.20,-1484.00,2291.00,8980,20231212,-62.69,2280,20240628,46.93,8300,-59.64,20240126,2280,46.93,20240628,8980,-62.69,20231212,2280,46.93,20240628,0.38,N,290720,500,67 억,,96849,N,N,0,N,00,N +20241120,141117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,200,2,6.45,429200410,128224,1072.38,3100,3560,3100,4030,2170,3100,3347.27,0.72,0,31242,3260,3180,3115,3035,2970,3147,3002,67,930,500,2100,5,1,13403058,442,-2.22,1.44,12,0.96,-1484.00,2291.00,8980,20231212,-63.25,2280,20240628,44.74,8300,-60.24,20240126,2280,44.74,20240628,8980,-63.25,20231212,2280,44.74,20240628,0.38,N,290720,500,67 억,,96849,N,N,0,N,00,N +20241120,131118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3315,215,2,6.94,413989555,123585,1033.58,3100,3560,3100,4030,2170,3100,3349.84,0.72,0,31107,3260,3180,3115,3035,2970,3147,3002,67,930,500,2100,5,1,13403058,444,-2.23,1.45,12,0.92,-1484.00,2291.00,8980,20231212,-63.08,2280,20240628,45.39,8300,-60.06,20240126,2280,45.39,20240628,8980,-63.08,20231212,2280,45.39,20240628,0.38,N,290720,500,67 억,,96849,N,N,0,N,00,N +20241120,121116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3360,260,2,8.39,382697125,114202,955.11,3100,3560,3100,4030,2170,3100,3351.05,0.72,0,29409,3260,3180,3115,3035,2970,3147,3002,67,930,500,2100,5,1,13403058,450,-2.26,1.47,12,0.85,-1484.00,2291.00,8980,20231212,-62.58,2280,20240628,47.37,8300,-59.52,20240126,2280,47.37,20240628,8980,-62.58,20231212,2280,47.37,20240628,0.38,N,290720,500,67 억,,96849,N,N,0,N,00,N +20241120,111119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3295,195,2,6.29,120023595,37015,309.57,3100,3335,3100,4030,2170,3100,3242.57,0.72,0,16545,3260,3180,3115,3035,2970,3147,3002,67,930,500,2100,5,1,13403058,442,-2.22,1.44,12,0.28,-1484.00,2291.00,8980,20231212,-63.31,2280,20240628,44.52,8300,-60.30,20240126,2280,44.52,20240628,8980,-63.31,20231212,2280,44.52,20240628,0.38,N,290720,500,67 억,,96849,N,N,0,N,00,N +20241120,101118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3205,105,2,3.39,39324120,12288,102.77,3100,3250,3100,4030,2170,3100,3200.21,0.72,0,3079,3260,3180,3115,3035,2970,3147,3002,67,930,500,2100,5,1,13403058,430,-2.16,1.40,12,0.09,-1484.00,2291.00,8980,20231212,-64.31,2280,20240628,40.57,8300,-61.39,20240126,2280,40.57,20240628,8980,-64.31,20231212,2280,40.57,20240628,0.38,N,290720,500,67 억,,96849,N,N,0,N,00,N +20241120,091116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3125,25,2,0.81,1590390,510,4.27,3100,3125,3100,4030,2170,3100,3118.41,0.72,0,-242,3260,3180,3115,3035,2970,3147,3002,67,930,500,2100,5,1,13403058,419,-2.11,1.36,12,0.00,-1484.00,2291.00,8980,20231212,-65.20,2280,20240628,37.06,8300,-62.35,20240126,2280,37.06,20240628,8980,-65.20,20231212,2280,37.06,20240628,0.38,N,290720,500,67 억,,96849,N,N,0,N,00,N 20241119,161015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3100,15,2,0.49,37440190,11957,53.55,3195,3195,3050,4010,2160,3085,3131.34,0.73,0,-1424,3195,3140,3110,3055,3025,3125,3040,67,925,500,2090,5,1,13403058,415,-2.09,1.35,12,0.09,-1484.00,2291.00,8980,20231212,-65.48,2280,20240628,35.96,8300,-62.65,20240126,2280,35.96,20240628,8980,-65.48,20231212,2280,35.96,20240628,0.38,N,290720,500,67 억,,98273,N,N,0,N,00,N 20241119,151032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3140,55,2,1.78,32487535,10360,46.40,3195,3195,3050,4010,2160,3085,3135.86,0.73,0,-2309,3195,3140,3110,3055,3025,3125,3040,67,925,500,2090,5,1,13403058,421,-2.12,1.37,12,0.08,-1484.00,2291.00,8980,20231212,-65.03,2280,20240628,37.72,8300,-62.17,20240126,2280,37.72,20240628,8980,-65.03,20231212,2280,37.72,20240628,0.38,N,290720,500,67 억,,98273,N,N,0,N,00,N 20241119,141032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3170,85,2,2.76,25598700,8143,36.47,3195,3195,3050,4010,2160,3085,3143.64,0.73,0,-2420,3195,3140,3110,3055,3025,3125,3040,67,925,500,2090,5,1,13403058,425,-2.14,1.38,12,0.06,-1484.00,2291.00,8980,20231212,-64.70,2280,20240628,39.04,8300,-61.81,20240126,2280,39.04,20240628,8980,-64.70,20231212,2280,39.04,20240628,0.38,N,290720,500,67 억,,98273,N,N,0,N,00,N diff --git a/290740/price/prices-20241101.csv b/290740/price/prices-20241101.csv index 5d03cf807d2e..c8af4c297cfc 100644 --- a/290740/price/prices-20241101.csv +++ b/290740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,-60,5,-1.16,29605350,5748,72.45,5190,5300,5080,6740,3640,5190,5150.56,0.33,0,-1818,5360,5275,5105,5020,4850,5317,5062,50,1550,500,3730,10,1,10065011,516,8.98,0.69,12,0.06,571.00,7476.00,8830,20240105,-41.90,4935,20241119,3.95,8830,-41.90,20240105,4935,3.95,20241119,8830,-41.90,20240105,4935,3.95,20241119,0.92,N,290740,500,50 억,,32823,N,N,0,N,00,N +20241120,151115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,-60,5,-1.16,26753030,5192,65.44,5190,5300,5080,6740,3640,5190,5152.74,0.33,0,-1750,5360,5275,5105,5020,4850,5317,5062,50,1550,500,3730,10,1,10065011,516,8.98,0.69,12,0.05,571.00,7476.00,8830,20240105,-41.90,4935,20241119,3.95,8830,-41.90,20240105,4935,3.95,20241119,8830,-41.90,20240105,4935,3.95,20241119,0.92,N,290740,500,50 억,,32823,N,N,0,N,00,N +20241120,141117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,-60,5,-1.16,25725870,4992,62.92,5190,5300,5080,6740,3640,5190,5153.42,0.33,0,-1641,5360,5275,5105,5020,4850,5317,5062,50,1550,500,3730,10,1,10065011,516,8.98,0.69,12,0.05,571.00,7476.00,8830,20240105,-41.90,4935,20241119,3.95,8830,-41.90,20240105,4935,3.95,20241119,8830,-41.90,20240105,4935,3.95,20241119,0.92,N,290740,500,50 억,,32823,N,N,0,N,00,N +20241120,131118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5160,-30,5,-0.58,25328990,4915,61.95,5190,5300,5080,6740,3640,5190,5153.41,0.33,0,-1565,5360,5275,5105,5020,4850,5317,5062,50,1550,500,3730,10,1,10065011,519,9.04,0.69,12,0.05,571.00,7476.00,8830,20240105,-41.56,4935,20241119,4.56,8830,-41.56,20240105,4935,4.56,20241119,8830,-41.56,20240105,4935,4.56,20241119,0.92,N,290740,500,50 억,,32823,N,N,0,N,00,N +20241120,121116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,0,3,0.00,8354260,1601,20.18,5190,5300,5160,6740,3640,5190,5218.15,0.33,0,-128,5360,5275,5105,5020,4850,5317,5062,50,1550,500,3730,10,1,10065011,522,9.09,0.69,12,0.02,571.00,7476.00,8830,20240105,-41.22,4935,20241119,5.17,8830,-41.22,20240105,4935,5.17,20241119,8830,-41.22,20240105,4935,5.17,20241119,0.92,N,290740,500,50 억,,32823,N,N,0,N,00,N +20241120,111120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5240,50,2,0.96,3897400,743,9.36,5190,5300,5190,6740,3640,5190,5245.49,0.33,0,-167,5360,5275,5105,5020,4850,5317,5062,50,1550,500,3730,10,1,10065011,527,9.18,0.70,12,0.01,571.00,7476.00,8830,20240105,-40.66,4935,20241119,6.18,8830,-40.66,20240105,4935,6.18,20241119,8830,-40.66,20240105,4935,6.18,20241119,0.92,N,290740,500,50 억,,32823,N,N,0,N,00,N +20241120,101118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5240,50,2,0.96,3299950,629,7.93,5190,5300,5190,6740,3640,5190,5246.34,0.33,0,-66,5360,5275,5105,5020,4850,5317,5062,50,1550,500,3730,10,1,10065011,527,9.18,0.70,12,0.01,571.00,7476.00,8830,20240105,-40.66,4935,20241119,6.18,8830,-40.66,20240105,4935,6.18,20241119,8830,-40.66,20240105,4935,6.18,20241119,0.92,N,290740,500,50 억,,32823,N,N,0,N,00,N +20241120,091117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,0,3,0.00,15570,3,0.04,5190,5190,5190,6740,3640,5190,5190.00,0.33,0,-3,5360,5275,5105,5020,4850,5317,5062,50,1550,500,3730,10,1,10065011,522,9.09,0.69,12,0.00,571.00,7476.00,8830,20240105,-41.22,4935,20241119,5.17,8830,-41.22,20240105,4935,5.17,20241119,8830,-41.22,20240105,4935,5.17,20241119,0.92,N,290740,500,50 억,,32823,N,N,0,N,00,N 20241119,161015,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5190,10,2,0.19,40354340,7933,105.34,4935,5190,4935,6730,3630,5180,5086.90,0.33,0,-697,5346,5262,5176,5092,5006,5265,5095,50,1550,500,3720,10,1,10065011,522,9.09,0.69,12,0.08,571.00,7476.00,8830,20240105,-41.22,4935,20241119,5.17,8830,-41.22,20240105,4935,5.17,20241119,8830,-41.22,20240105,4935,5.17,20241119,0.94,N,290740,500,50 억,,33514,N,N,0,N,00,N 20241119,151032,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5150,-30,5,-0.58,36706060,7229,95.99,4935,5190,4935,6730,3630,5180,5077.61,0.33,0,-506,5346,5262,5176,5092,5006,5265,5095,50,1550,500,3720,10,1,10065011,518,9.02,0.69,12,0.07,571.00,7476.00,8830,20240105,-41.68,4935,20241119,4.36,8830,-41.68,20240105,4935,4.36,20241119,8830,-41.68,20240105,4935,4.36,20241119,0.94,N,290740,500,50 억,,33514,N,N,0,N,00,N 20241119,141032,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5170,-10,5,-0.19,36551230,7199,95.59,4935,5190,4935,6730,3630,5180,5077.26,0.33,0,-481,5346,5262,5176,5092,5006,5265,5095,50,1550,500,3720,10,1,10065011,520,9.05,0.69,12,0.07,571.00,7476.00,8830,20240105,-41.45,4935,20241119,4.76,8830,-41.45,20240105,4935,4.76,20241119,8830,-41.45,20240105,4935,4.76,20241119,0.94,N,290740,500,50 억,,33514,N,N,0,N,00,N diff --git a/291230/price/prices-20241101.csv b/291230/price/prices-20241101.csv index f81ddd90936e..713dabcc281d 100644 --- a/291230/price/prices-20241101.csv +++ b/291230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-10,5,-0.49,166332600,81699,30.73,2045,2060,2015,2650,1430,2040,2035.92,0.47,0,-13246,2126,2082,2026,1982,1926,2105,2005,44,610,100,1300,5,1,44095775,895,-36.91,2.94,12,0.19,-55.00,690.00,4995,20240110,-59.36,1845,20241115,10.03,4995,-59.36,20240110,1845,10.03,20241115,4995,-59.36,20240110,1845,10.03,20241115,2.55,N,291230,100,44 억,,206433,N,N,0,N,00,N +20241120,151115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,0,3,0.00,161220540,79183,29.78,2045,2060,2015,2650,1430,2040,2036.05,0.47,0,-12893,2126,2082,2026,1982,1926,2105,2005,44,610,100,1300,5,1,44095775,900,-37.09,2.96,12,0.18,-55.00,690.00,4995,20240110,-59.16,1845,20241115,10.57,4995,-59.16,20240110,1845,10.57,20241115,4995,-59.16,20240110,1845,10.57,20241115,2.55,N,291230,100,44 억,,206433,N,N,0,N,00,N +20241120,141118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2055,15,2,0.74,139035990,68327,25.70,2045,2060,2015,2650,1430,2040,2034.86,0.47,0,-11051,2126,2082,2026,1982,1926,2105,2005,44,610,100,1300,5,1,44095775,906,-37.36,2.98,12,0.15,-55.00,690.00,4995,20240110,-58.86,1845,20241115,11.38,4995,-58.86,20240110,1845,11.38,20241115,4995,-58.86,20240110,1845,11.38,20241115,2.55,N,291230,100,44 억,,206433,N,N,0,N,00,N +20241120,131119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,0,3,0.00,109348630,53797,20.23,2045,2060,2015,2650,1430,2040,2032.62,0.47,0,-12570,2126,2082,2026,1982,1926,2105,2005,44,610,100,1300,5,1,44095775,900,-37.09,2.96,12,0.12,-55.00,690.00,4995,20240110,-59.16,1845,20241115,10.57,4995,-59.16,20240110,1845,10.57,20241115,4995,-59.16,20240110,1845,10.57,20241115,2.55,N,291230,100,44 억,,206433,N,N,0,N,00,N +20241120,121116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,5,2,0.25,104137965,51231,19.27,2045,2060,2015,2650,1430,2040,2032.71,0.47,0,-12841,2126,2082,2026,1982,1926,2105,2005,44,610,100,1300,5,1,44095775,902,-37.18,2.96,12,0.12,-55.00,690.00,4995,20240110,-59.06,1845,20241115,10.84,4995,-59.06,20240110,1845,10.84,20241115,4995,-59.06,20240110,1845,10.84,20241115,2.55,N,291230,100,44 억,,206433,N,N,0,N,00,N +20241120,111120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,-15,5,-0.74,80514105,39621,14.90,2045,2060,2015,2650,1430,2040,2032.11,0.47,0,-10596,2126,2082,2026,1982,1926,2105,2005,44,610,100,1300,5,1,44095775,893,-36.82,2.93,12,0.09,-55.00,690.00,4995,20240110,-59.46,1845,20241115,9.76,4995,-59.46,20240110,1845,9.76,20241115,4995,-59.46,20240110,1845,9.76,20241115,2.55,N,291230,100,44 억,,206433,N,N,0,N,00,N +20241120,101118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,-5,5,-0.25,67389090,33143,12.46,2045,2060,2015,2650,1430,2040,2033.28,0.47,0,-9117,2126,2082,2026,1982,1926,2105,2005,44,610,100,1300,5,1,44095775,897,-37.00,2.95,12,0.08,-55.00,690.00,4995,20240110,-59.26,1845,20241115,10.30,4995,-59.26,20240110,1845,10.30,20241115,4995,-59.26,20240110,1845,10.30,20241115,2.55,N,291230,100,44 억,,206433,N,N,0,N,00,N +20241120,091117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-10,5,-0.49,18544955,9071,3.41,2045,2060,2030,2650,1430,2040,2044.42,0.47,0,-7414,2126,2082,2026,1982,1926,2105,2005,44,610,100,1300,5,1,44095775,895,-36.91,2.94,12,0.02,-55.00,690.00,4995,20240110,-59.36,1845,20241115,10.03,4995,-59.36,20240110,1845,10.03,20241115,4995,-59.36,20240110,1845,10.03,20241115,2.55,N,291230,100,44 억,,206433,N,N,0,N,00,N 20241119,161015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,77,2,3.92,538760122,265061,202.07,1970,2070,1970,2550,1375,1963,2032.71,0.39,0,34593,2054,2008,1939,1893,1824,2031,1916,44,587,100,1250,5,1,44095775,900,-37.09,2.96,12,0.60,-55.00,690.00,4995,20240110,-59.16,1845,20241115,10.57,4995,-59.16,20240110,1845,10.57,20241115,4995,-59.16,20240110,1845,10.57,20241115,2.58,N,291230,100,44 억,,171561,N,N,0,N,00,N 20241119,151033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,72,2,3.67,525997122,258800,197.30,1970,2070,1970,2550,1375,1963,2032.58,0.39,0,33071,2054,2008,1939,1893,1824,2031,1916,44,587,100,1250,5,1,44095775,897,-37.00,2.95,12,0.59,-55.00,690.00,4995,20240110,-59.26,1845,20241115,10.30,4995,-59.26,20240110,1845,10.30,20241115,4995,-59.26,20240110,1845,10.30,20241115,2.58,N,291230,100,44 억,,171561,N,N,0,N,00,N 20241119,141032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,77,2,3.92,488402082,240349,183.23,1970,2070,1970,2550,1375,1963,2032.20,0.39,0,31926,2054,2008,1939,1893,1824,2031,1916,44,587,100,1250,5,1,44095775,900,-37.09,2.96,12,0.55,-55.00,690.00,4995,20240110,-59.16,1845,20241115,10.57,4995,-59.16,20240110,1845,10.57,20241115,4995,-59.16,20240110,1845,10.57,20241115,2.58,N,291230,100,44 억,,171561,N,N,0,N,00,N diff --git a/291650/price/prices-20241101.csv b/291650/price/prices-20241101.csv index 9a5d5b4731a7..09cf15b1eb4b 100644 --- a/291650/price/prices-20241101.csv +++ b/291650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1985,40,2,2.06,1946835753,953489,135.49,1978,2145,1946,2525,1362,1945,2041.92,0.11,0,32354,2167,2055,1993,1881,1819,2025,1851,85,580,500,1320,1,1,16980252,337,-2.61,2.29,12,5.62,-760.00,865.00,3577,20240206,-44.51,1585,20240912,25.24,3577,-44.51,20240206,1585,25.24,20240912,4190,-52.63,20240206,1763,12.59,20241114,0.69,N,291650,500,84 억,,19128,N,N,0,N,00,N +20241120,151115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1995,50,2,2.57,1890948408,925311,131.49,1978,2145,1946,2525,1362,1945,2043.58,0.11,0,40709,2167,2055,1993,1881,1819,2025,1851,85,580,500,1320,1,1,16980252,339,-2.62,2.31,12,5.45,-760.00,865.00,3577,20240206,-44.23,1585,20240912,25.87,3577,-44.23,20240206,1585,25.87,20240912,4190,-52.39,20240206,1763,13.16,20241114,0.69,N,291650,500,84 억,,19128,N,N,0,N,00,N +20241120,141118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1998,53,2,2.72,1759049210,859555,122.14,1978,2145,1946,2525,1362,1945,2046.46,0.11,0,54848,2167,2055,1993,1881,1819,2025,1851,85,580,500,1320,1,1,16980252,339,-2.63,2.31,12,5.06,-760.00,865.00,3577,20240206,-44.14,1585,20240912,26.06,3577,-44.14,20240206,1585,26.06,20240912,4190,-52.32,20240206,1763,13.33,20241114,0.69,N,291650,500,84 억,,19128,N,N,0,N,00,N +20241120,131119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,80,2,4.11,1696306012,828276,117.70,1978,2145,1946,2525,1362,1945,2048.00,0.11,0,56268,2167,2055,1993,1881,1819,2025,1851,85,580,500,1320,5,1,16980252,344,-2.66,2.34,12,4.88,-760.00,865.00,3577,20240206,-43.39,1585,20240912,27.76,3577,-43.39,20240206,1585,27.76,20240912,4190,-51.67,20240206,1763,14.86,20241114,0.69,N,291650,500,84 억,,19128,N,N,0,N,00,N +20241120,121117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1992,47,2,2.42,1545246168,753270,107.04,1978,2145,1946,2525,1362,1945,2051.38,0.11,0,53627,2167,2055,1993,1881,1819,2025,1851,85,580,500,1320,1,1,16980252,338,-2.62,2.30,12,4.44,-760.00,865.00,3577,20240206,-44.31,1585,20240912,25.68,3577,-44.31,20240206,1585,25.68,20240912,4190,-52.46,20240206,1763,12.99,20241114,0.69,N,291650,500,84 억,,19128,N,N,0,N,00,N +20241120,111120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,75,2,3.86,1429006269,695020,98.76,1978,2145,1946,2525,1362,1945,2056.06,0.11,0,46673,2167,2055,1993,1881,1819,2025,1851,85,580,500,1320,5,1,16980252,343,-2.66,2.34,12,4.09,-760.00,865.00,3577,20240206,-43.53,1585,20240912,27.44,3577,-43.53,20240206,1585,27.44,20240912,4190,-51.79,20240206,1763,14.58,20241114,0.69,N,291650,500,84 억,,19128,N,N,0,N,00,N +20241120,101119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,120,2,6.17,1044256245,506853,72.02,1978,2145,1946,2525,1362,1945,2060.27,0.11,0,30096,2167,2055,1993,1881,1819,2025,1851,85,580,500,1320,5,1,16980252,351,-2.72,2.39,12,2.98,-760.00,865.00,3577,20240206,-42.27,1585,20240912,30.28,3577,-42.27,20240206,1585,30.28,20240912,4190,-50.72,20240206,1763,17.13,20241114,0.69,N,291650,500,84 억,,19128,N,N,0,N,00,N +20241120,091117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1947,2,2,0.10,45396935,23196,3.30,1978,1978,1946,2525,1362,1945,1957.10,0.11,0,-443,2167,2055,1993,1881,1819,2025,1851,85,580,500,1320,1,1,16980252,331,-2.56,2.25,12,0.14,-760.00,865.00,3577,20240206,-45.57,1585,20240912,22.84,3577,-45.57,20240206,1585,22.84,20240912,4190,-53.53,20240206,1763,10.44,20241114,0.69,N,291650,500,84 억,,19128,N,N,0,N,00,N 20241119,161016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1945,-54,5,-2.70,1389700194,694195,18.93,2070,2105,1931,2595,1400,1999,2002.02,0.11,0,726,2543,2270,2132,1859,1721,2202,1791,85,596,500,1350,1,1,16980252,330,-2.56,2.25,12,4.09,-760.00,865.00,3577,20240206,-45.62,1585,20240912,22.71,3577,-45.62,20240206,1585,22.71,20240912,4190,-53.58,20240206,1763,10.32,20241114,0.83,N,291650,500,84 억,,18402,N,N,0,N,00,N 20241119,151033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1949,-50,5,-2.50,1347378565,672436,18.34,2070,2105,1931,2595,1400,1999,2003.73,0.11,0,2442,2543,2270,2132,1859,1721,2202,1791,85,596,500,1350,1,1,16980252,331,-2.56,2.25,12,3.96,-760.00,865.00,3577,20240206,-45.51,1585,20240912,22.97,3577,-45.51,20240206,1585,22.97,20240912,4190,-53.48,20240206,1763,10.55,20241114,0.83,N,291650,500,84 억,,18402,N,N,0,N,00,N 20241119,141032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1945,-54,5,-2.70,1238998582,616541,16.81,2070,2105,1940,2595,1400,1999,2009.60,0.11,0,-729,2543,2270,2132,1859,1721,2202,1791,85,596,500,1350,1,1,16980252,330,-2.56,2.25,12,3.63,-760.00,865.00,3577,20240206,-45.62,1585,20240912,22.71,3577,-45.62,20240206,1585,22.71,20240912,4190,-53.58,20240206,1763,10.32,20241114,0.83,N,291650,500,84 억,,18402,N,N,0,N,00,N diff --git a/291810/price/prices-20241101.csv b/291810/price/prices-20241101.csv index d4e87ad0113a..97fe3e14403a 100644 --- a/291810/price/prices-20241101.csv +++ b/291810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1917,-22,5,-1.13,10519164,5495,15.35,1939,1965,1880,2520,1358,1939,1914.32,0.58,0,190,2009,1973,1903,1867,1797,1992,1886,57,581,500,1310,1,1,11357712,218,-17.27,1.05,12,0.05,-111.00,1822.00,5050,20231124,-62.04,1800,20241113,6.50,4400,-56.43,20240115,1800,6.50,20241113,5050,-62.04,20231124,1800,6.50,20241113,0.31,N,291810,500,56 억,,65688,N,N,0,N,00,N +20241120,151116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1917,-22,5,-1.13,9204163,4809,13.43,1939,1965,1880,2520,1358,1939,1913.95,0.58,0,312,2009,1973,1903,1867,1797,1992,1886,57,581,500,1310,1,1,11357712,218,-17.27,1.05,12,0.04,-111.00,1822.00,5050,20231124,-62.04,1800,20241113,6.50,4400,-56.43,20240115,1800,6.50,20241113,5050,-62.04,20231124,1800,6.50,20241113,0.31,N,291810,500,56 억,,65688,N,N,0,N,00,N +20241120,141118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1916,-23,5,-1.19,6409444,3351,9.36,1939,1965,1880,2520,1358,1939,1912.70,0.58,0,311,2009,1973,1903,1867,1797,1992,1886,57,581,500,1310,1,1,11357712,218,-17.26,1.05,12,0.03,-111.00,1822.00,5050,20231124,-62.06,1800,20241113,6.44,4400,-56.45,20240115,1800,6.44,20241113,5050,-62.06,20231124,1800,6.44,20241113,0.31,N,291810,500,56 억,,65688,N,N,0,N,00,N +20241120,131119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1930,-9,5,-0.46,6175236,3229,9.02,1939,1965,1880,2520,1358,1939,1912.43,0.58,0,311,2009,1973,1903,1867,1797,1992,1886,57,581,500,1310,1,1,11357712,219,-17.39,1.06,12,0.03,-111.00,1822.00,5050,20231124,-61.78,1800,20241113,7.22,4400,-56.14,20240115,1800,7.22,20241113,5050,-61.78,20231124,1800,7.22,20241113,0.31,N,291810,500,56 억,,65688,N,N,0,N,00,N +20241120,121117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1916,-23,5,-1.19,4843915,2534,7.08,1939,1965,1880,2520,1358,1939,1911.57,0.58,0,226,2009,1973,1903,1867,1797,1992,1886,57,581,500,1310,1,1,11357712,218,-17.26,1.05,12,0.02,-111.00,1822.00,5050,20231124,-62.06,1800,20241113,6.44,4400,-56.45,20240115,1800,6.44,20241113,5050,-62.06,20231124,1800,6.44,20241113,0.31,N,291810,500,56 억,,65688,N,N,0,N,00,N +20241120,111121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1930,-9,5,-0.46,4464122,2336,6.53,1939,1965,1880,2520,1358,1939,1911.01,0.58,0,220,2009,1973,1903,1867,1797,1992,1886,57,581,500,1310,1,1,11357712,219,-17.39,1.06,12,0.02,-111.00,1822.00,5050,20231124,-61.78,1800,20241113,7.22,4400,-56.14,20240115,1800,7.22,20241113,5050,-61.78,20231124,1800,7.22,20241113,0.31,N,291810,500,56 억,,65688,N,N,0,N,00,N +20241120,101119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1920,-19,5,-0.98,3792158,1986,5.55,1939,1939,1880,2520,1358,1939,1909.45,0.58,0,175,2009,1973,1903,1867,1797,1992,1886,57,581,500,1310,1,1,11357712,218,-17.30,1.05,12,0.02,-111.00,1822.00,5050,20231124,-61.98,1800,20241113,6.67,4400,-56.36,20240115,1800,6.67,20241113,5050,-61.98,20231124,1800,6.67,20241113,0.31,N,291810,500,56 억,,65688,N,N,0,N,00,N +20241120,091117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1913,-26,5,-1.34,2628010,1379,3.85,1939,1939,1880,2520,1358,1939,1905.74,0.58,0,-61,2009,1973,1903,1867,1797,1992,1886,57,581,500,1310,1,1,11357712,217,-17.23,1.05,12,0.01,-111.00,1822.00,5050,20231124,-62.12,1800,20241113,6.28,4400,-56.52,20240115,1800,6.28,20241113,5050,-62.12,20231124,1800,6.28,20241113,0.31,N,291810,500,56 억,,65688,N,N,0,N,00,N 20241119,161016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1939,45,2,2.38,67512346,35797,211.18,1838,1939,1833,2460,1326,1894,1885.98,0.53,0,5903,1918,1905,1882,1869,1846,1912,1876,57,566,500,1280,1,1,11357712,220,-17.47,1.06,12,0.32,-111.00,1822.00,5050,20231124,-61.60,1800,20241113,7.72,4400,-55.93,20240115,1800,7.72,20241113,5050,-61.60,20231124,1800,7.72,20241113,0.32,N,291810,500,56 억,,59785,N,N,0,N,00,N 20241119,151033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1899,5,2,0.26,64099279,34015,200.67,1838,1921,1833,2460,1326,1894,1884.44,0.53,0,6507,1918,1905,1882,1869,1846,1912,1876,57,566,500,1280,1,1,11357712,216,-17.11,1.04,12,0.30,-111.00,1822.00,5050,20231124,-62.40,1800,20241113,5.50,4400,-56.84,20240115,1800,5.50,20241113,5050,-62.40,20231124,1800,5.50,20241113,0.32,N,291810,500,56 억,,59785,N,N,0,N,00,N 20241119,141033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1894,0,3,0.00,60475531,32099,189.36,1838,1921,1833,2460,1326,1894,1884.03,0.53,0,5316,1918,1905,1882,1869,1846,1912,1876,57,566,500,1280,1,1,11357712,215,-17.06,1.04,12,0.28,-111.00,1822.00,5050,20231124,-62.50,1800,20241113,5.22,4400,-56.95,20240115,1800,5.22,20241113,5050,-62.50,20231124,1800,5.22,20241113,0.32,N,291810,500,56 억,,59785,N,N,0,N,00,N diff --git a/293480/price/prices-20241101.csv b/293480/price/prices-20241101.csv index 2ace0e3e222f..3ee62ff19572 100644 --- a/293480/price/prices-20241101.csv +++ b/293480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10970,60,2,0.55,348200850,31788,554.86,10780,11050,10780,14180,7640,10910,10953.85,0.00,0,2139,10990,10950,10870,10830,10750,10970,10850,89,3270,500,8070,10,1,17772946,1950,8.73,0.67,12,0.18,1257.00,16255.00,14940,20240108,-26.57,10620,20241113,3.30,14940,-26.57,20240108,10620,3.30,20241113,14940,-26.57,20240108,10620,3.30,20241113,0.63,N,293480,500,88 억,,0,N,N,1,N,00,N +20241120,151116,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10990,80,2,0.73,340201760,31059,542.14,10780,11050,10780,14180,7640,10910,10953.40,0.00,0,2324,10990,10950,10870,10830,10750,10970,10850,89,3270,500,8070,10,1,17772946,1953,8.74,0.68,12,0.17,1257.00,16255.00,14940,20240108,-26.44,10620,20241113,3.48,14940,-26.44,20240108,10620,3.48,20241113,14940,-26.44,20240108,10620,3.48,20241113,0.63,N,293480,500,88 억,,0,N,N,0,N,00,N +20241120,141118,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10930,20,2,0.18,297787540,27194,474.67,10780,11050,10780,14180,7640,10910,10950.49,0.00,0,2010,10990,10950,10870,10830,10750,10970,10850,89,3270,500,8070,10,1,17772946,1943,8.70,0.67,12,0.15,1257.00,16255.00,14940,20240108,-26.84,10620,20241113,2.92,14940,-26.84,20240108,10620,2.92,20241113,14940,-26.84,20240108,10620,2.92,20241113,0.63,N,293480,500,88 억,,0,N,N,0,N,00,N +20241120,131119,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10970,60,2,0.55,215282780,19664,343.24,10780,11050,10780,14180,7640,10910,10948.07,0.00,0,1780,10990,10950,10870,10830,10750,10970,10850,89,3270,500,8070,10,1,17772946,1950,8.73,0.67,12,0.11,1257.00,16255.00,14940,20240108,-26.57,10620,20241113,3.30,14940,-26.57,20240108,10620,3.30,20241113,14940,-26.57,20240108,10620,3.30,20241113,0.63,N,293480,500,88 억,,0,N,N,0,N,00,N +20241120,121117,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10900,-10,5,-0.09,48014400,4414,77.05,10780,10920,10780,14180,7640,10910,10877.75,0.00,0,-150,10990,10950,10870,10830,10750,10970,10850,89,3270,500,8070,10,1,17772946,1937,8.67,0.67,12,0.02,1257.00,16255.00,14940,20240108,-27.04,10620,20241113,2.64,14940,-27.04,20240108,10620,2.64,20241113,14940,-27.04,20240108,10620,2.64,20241113,0.63,N,293480,500,88 억,,0,N,N,0,N,00,N +20241120,111121,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10900,-10,5,-0.09,32275030,2968,51.81,10780,10920,10780,14180,7640,10910,10874.34,0.00,0,-306,10990,10950,10870,10830,10750,10970,10850,89,3270,500,8070,10,1,17772946,1937,8.67,0.67,12,0.02,1257.00,16255.00,14940,20240108,-27.04,10620,20241113,2.64,14940,-27.04,20240108,10620,2.64,20241113,14940,-27.04,20240108,10620,2.64,20241113,0.63,N,293480,500,88 억,,0,N,N,0,N,00,N +20241120,101119,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10870,-40,5,-0.37,30046600,2763,48.23,10780,10920,10780,14180,7640,10910,10874.63,0.00,0,-305,10990,10950,10870,10830,10750,10970,10850,89,3270,500,8070,10,1,17772946,1932,8.65,0.67,12,0.02,1257.00,16255.00,14940,20240108,-27.24,10620,20241113,2.35,14940,-27.24,20240108,10620,2.35,20241113,14940,-27.24,20240108,10620,2.35,20241113,0.63,N,293480,500,88 억,,0,N,N,0,N,00,N +20241120,091118,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10920,10,2,0.09,5665640,522,9.11,10780,10920,10780,14180,7640,10910,10853.72,0.00,0,259,10990,10950,10870,10830,10750,10970,10850,89,3270,500,8070,10,1,17772946,1941,8.69,0.67,12,0.00,1257.00,16255.00,14940,20240108,-26.91,10620,20241113,2.82,14940,-26.91,20240108,10620,2.82,20241113,14940,-26.91,20240108,10620,2.82,20241113,0.63,N,293480,500,88 억,,0,N,N,0,N,00,N 20241119,161016,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10910,130,2,1.21,62343850,5729,18.36,10790,10910,10790,14010,7550,10780,10881.75,0.00,0,-1609,11060,10920,10810,10670,10560,10990,10740,89,3230,500,7970,10,1,17772946,1939,8.68,0.67,12,0.03,1257.00,16255.00,14940,20240108,-26.97,10620,20241113,2.73,14940,-26.97,20240108,10620,2.73,20241113,14940,-26.97,20240108,10620,2.73,20241113,0.67,N,293480,500,88 억,,0,N,N,4,N,00,N 20241119,151034,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10860,80,2,0.74,54148850,4977,15.95,10790,10910,10790,14010,7550,10780,10879.82,0.00,0,-1605,11060,10920,10810,10670,10560,10990,10740,89,3230,500,7970,10,1,17772946,1930,8.64,0.67,12,0.03,1257.00,16255.00,14940,20240108,-27.31,10620,20241113,2.26,14940,-27.31,20240108,10620,2.26,20241113,14940,-27.31,20240108,10620,2.26,20241113,0.67,N,293480,500,88 억,,0,N,N,4,N,00,N 20241119,141033,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10870,90,2,0.83,43800250,4025,12.90,10790,10910,10790,14010,7550,10780,10882.05,0.00,0,-1150,11060,10920,10810,10670,10560,10990,10740,89,3230,500,7970,10,1,17772946,1932,8.65,0.67,12,0.02,1257.00,16255.00,14940,20240108,-27.24,10620,20241113,2.35,14940,-27.24,20240108,10620,2.35,20241113,14940,-27.24,20240108,10620,2.35,20241113,0.67,N,293480,500,88 억,,0,N,N,4,N,00,N diff --git a/293490/price/prices-20241101.csv b/293490/price/prices-20241101.csv index 8e81e1d1b96b..68d00eb03e12 100644 --- a/293490/price/prices-20241101.csv +++ b/293490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161102,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15970,20,2,0.13,1984868820,123616,110.82,15870,16200,15870,20700,11170,15950,16056.96,11.60,0,24842,16230,16090,15910,15770,15590,16160,15840,83,4750,100,12120,10,1,82673026,13203,-5.76,0.91,12,0.15,-2774.00,17565.00,27700,20240112,-42.35,15000,20241115,6.47,27700,-42.35,20240112,15000,6.47,20241115,27700,-42.35,20240112,15000,6.47,20241115,1.14,N,293490,100,82 억,,9593505,N,N,908,N,00,N +20241120,151116,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16060,110,2,0.69,1884262580,117333,105.19,15870,16200,15870,20700,11170,15950,16059.17,11.60,0,23556,16230,16090,15910,15770,15590,16160,15840,83,4750,100,12120,10,1,82673026,13277,-5.79,0.91,12,0.14,-2774.00,17565.00,27700,20240112,-42.02,15000,20241115,7.07,27700,-42.02,20240112,15000,7.07,20241115,27700,-42.02,20240112,15000,7.07,20241115,1.14,N,293490,100,82 억,,9593505,N,N,92,N,00,N +20241120,141119,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16050,100,2,0.63,1657188000,103189,92.51,15870,16200,15870,20700,11170,15950,16059.82,11.60,0,23806,16230,16090,15910,15770,15590,16160,15840,83,4750,100,12120,10,1,82673026,13269,-5.79,0.91,12,0.12,-2774.00,17565.00,27700,20240112,-42.06,15000,20241115,7.00,27700,-42.06,20240112,15000,7.00,20241115,27700,-42.06,20240112,15000,7.00,20241115,1.14,N,293490,100,82 억,,9593505,N,N,92,N,00,N +20241120,131120,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16070,120,2,0.75,1484935700,92455,82.88,15870,16200,15870,20700,11170,15950,16061.27,11.60,0,23067,16230,16090,15910,15770,15590,16160,15840,83,4750,100,12120,10,1,82673026,13286,-5.79,0.91,12,0.11,-2774.00,17565.00,27700,20240112,-41.99,15000,20241115,7.13,27700,-41.99,20240112,15000,7.13,20241115,27700,-41.99,20240112,15000,7.13,20241115,1.14,N,293490,100,82 억,,9593505,N,N,92,N,00,N +20241120,121118,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16150,200,2,1.25,1150385750,71732,64.31,15870,16170,15870,20700,11170,15950,16037.37,11.60,0,23001,16230,16090,15910,15770,15590,16160,15840,83,4750,100,12120,10,1,82673026,13352,-5.82,0.92,12,0.09,-2774.00,17565.00,27700,20240112,-41.70,15000,20241115,7.67,27700,-41.70,20240112,15000,7.67,20241115,27700,-41.70,20240112,15000,7.67,20241115,1.14,N,293490,100,82 억,,9593505,N,N,92,N,00,N +20241120,111121,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16050,100,2,0.63,799708850,49973,44.80,15870,16120,15870,20700,11170,15950,16002.90,11.60,0,8104,16230,16090,15910,15770,15590,16160,15840,83,4750,100,12120,10,1,82673026,13269,-5.79,0.91,12,0.06,-2774.00,17565.00,27700,20240112,-42.06,15000,20241115,7.00,27700,-42.06,20240112,15000,7.00,20241115,27700,-42.06,20240112,15000,7.00,20241115,1.14,N,293490,100,82 억,,9593505,N,N,92,N,00,N +20241120,101119,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16020,70,2,0.44,603499040,37713,33.81,15870,16120,15870,20700,11170,15950,16002.52,11.60,0,7048,16230,16090,15910,15770,15590,16160,15840,83,4750,100,12120,10,1,82673026,13244,-5.78,0.91,12,0.05,-2774.00,17565.00,27700,20240112,-42.17,15000,20241115,6.80,27700,-42.17,20240112,15000,6.80,20241115,27700,-42.17,20240112,15000,6.80,20241115,1.14,N,293490,100,82 억,,9593505,N,N,92,N,00,N +20241120,091118,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15930,-20,5,-0.13,167122700,10506,9.42,15870,15990,15870,20700,11170,15950,15907.04,11.60,0,832,16230,16090,15910,15770,15590,16160,15840,83,4750,100,12120,10,1,82673026,13170,-5.74,0.91,12,0.01,-2774.00,17565.00,27700,20240112,-42.49,15000,20241115,6.20,27700,-42.49,20240112,15000,6.20,20241115,27700,-42.49,20240112,15000,6.20,20241115,1.14,N,293490,100,82 억,,9593505,N,N,92,N,00,N 20241119,161016,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15950,100,2,0.63,1775399150,111352,90.71,15730,16050,15730,20600,11100,15850,15944.03,11.54,0,7004,16276,16062,15746,15532,15216,16170,15640,83,4750,100,12040,10,1,82673026,13186,-5.75,0.91,12,0.13,-2774.00,17565.00,27700,20240112,-42.42,15000,20241115,6.33,27700,-42.42,20240112,15000,6.33,20241115,27700,-42.42,20240112,15000,6.33,20241115,1.15,N,293490,100,82 억,,9540685,N,N,92,N,00,N 20241119,151034,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15980,130,2,0.82,1664772060,104420,85.06,15730,16050,15730,20600,11100,15850,15943.04,11.54,0,7788,16276,16062,15746,15532,15216,16170,15640,83,4750,100,12040,10,1,82673026,13211,-5.76,0.91,12,0.13,-2774.00,17565.00,27700,20240112,-42.31,15000,20241115,6.53,27700,-42.31,20240112,15000,6.53,20241115,27700,-42.31,20240112,15000,6.53,20241115,1.15,N,293490,100,82 억,,9540685,N,N,653,N,00,N 20241119,141033,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15910,60,2,0.38,1444381240,90575,73.78,15730,16050,15730,20600,11100,15850,15946.80,11.54,0,4318,16276,16062,15746,15532,15216,16170,15640,83,4750,100,12040,10,1,82673026,13153,-5.74,0.91,12,0.11,-2774.00,17565.00,27700,20240112,-42.56,15000,20241115,6.07,27700,-42.56,20240112,15000,6.07,20241115,27700,-42.56,20240112,15000,6.07,20241115,1.15,N,293490,100,82 억,,9540685,N,N,653,N,00,N diff --git a/293580/price/prices-20241101.csv b/293580/price/prices-20241101.csv index acc324ac55ce..fab85b4373f2 100644 --- a/293580/price/prices-20241101.csv +++ b/293580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,895,-16,5,-1.76,72845737,81162,67.84,911,912,893,1184,638,911,897.54,0.19,0,1652,925,918,904,897,883,921,900,479,273,500,650,1,1,94929950,850,44.75,0.90,12,0.09,20.00,999.00,1534,20231120,-41.66,880,20240607,1.70,1318,-32.09,20240723,880,1.70,20240607,1534,-41.66,20231120,880,1.70,20240607,3.48,N,293580,500,478 억,,178457,N,N,0,N,00,N +20241120,151117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,896,-15,5,-1.65,62836424,69979,58.49,911,912,893,1184,638,911,897.93,0.19,0,2193,925,918,904,897,883,921,900,479,273,500,650,1,1,94929950,851,44.80,0.90,12,0.07,20.00,999.00,1534,20231120,-41.59,880,20240607,1.82,1318,-32.02,20240723,880,1.82,20240607,1534,-41.59,20231120,880,1.82,20240607,3.48,N,293580,500,478 억,,178457,N,N,0,N,00,N +20241120,141119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,899,-12,5,-1.32,18539975,20566,17.19,911,912,893,1184,638,911,901.49,0.19,0,-4121,925,918,904,897,883,921,900,479,273,500,650,1,1,94929950,853,44.95,0.90,12,0.02,20.00,999.00,1534,20231120,-41.40,880,20240607,2.16,1318,-31.79,20240723,880,2.16,20240607,1534,-41.40,20231120,880,2.16,20240607,3.48,N,293580,500,478 억,,178457,N,N,0,N,00,N +20241120,131120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,906,-5,5,-0.55,17506515,19420,16.23,911,912,893,1184,638,911,901.47,0.19,0,-3447,925,918,904,897,883,921,900,479,273,500,650,1,1,94929950,860,45.30,0.91,12,0.02,20.00,999.00,1534,20231120,-40.94,880,20240607,2.95,1318,-31.26,20240723,880,2.95,20240607,1534,-40.94,20231120,880,2.95,20240607,3.48,N,293580,500,478 억,,178457,N,N,0,N,00,N +20241120,121118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,906,-5,5,-0.55,16889303,18735,15.66,911,912,893,1184,638,911,901.48,0.19,0,-3422,925,918,904,897,883,921,900,479,273,500,650,1,1,94929950,860,45.30,0.91,12,0.02,20.00,999.00,1534,20231120,-40.94,880,20240607,2.95,1318,-31.26,20240723,880,2.95,20240607,1534,-40.94,20231120,880,2.95,20240607,3.48,N,293580,500,478 억,,178457,N,N,0,N,00,N +20241120,111121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,-6,5,-0.66,13564587,15046,12.58,911,912,893,1184,638,911,901.54,0.19,0,-2102,925,918,904,897,883,921,900,479,273,500,650,1,1,94929950,859,45.25,0.91,12,0.02,20.00,999.00,1534,20231120,-41.00,880,20240607,2.84,1318,-31.34,20240723,880,2.84,20240607,1534,-41.00,20231120,880,2.84,20240607,3.48,N,293580,500,478 억,,178457,N,N,0,N,00,N +20241120,101120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,904,-7,5,-0.77,4596850,5089,4.25,911,912,893,1184,638,911,903.29,0.19,0,-1326,925,918,904,897,883,921,900,479,273,500,650,1,1,94929950,858,45.20,0.90,12,0.01,20.00,999.00,1534,20231120,-41.07,880,20240607,2.73,1318,-31.41,20240723,880,2.73,20240607,1534,-41.07,20231120,880,2.73,20240607,3.48,N,293580,500,478 억,,178457,N,N,0,N,00,N +20241120,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,906,-5,5,-0.55,503365,556,0.46,911,911,902,1184,638,911,905.33,0.19,0,-72,925,918,904,897,883,921,900,479,273,500,650,1,1,94929950,860,45.30,0.91,12,0.00,20.00,999.00,1534,20231120,-40.94,880,20240607,2.95,1318,-31.26,20240723,880,2.95,20240607,1534,-40.94,20231120,880,2.95,20240607,3.48,N,293580,500,478 억,,178457,N,N,0,N,00,N 20241119,161017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,911,0,3,0.00,69328668,77092,76.38,911,911,890,1184,638,911,899.30,0.19,0,2020,943,927,911,895,879,935,903,479,273,500,650,1,1,94929950,865,45.55,0.91,12,0.08,20.00,999.00,1534,20231120,-40.61,880,20240607,3.52,1318,-30.88,20240723,880,3.52,20240607,1534,-40.61,20231120,880,3.52,20240607,3.52,N,293580,500,478 억,,176435,N,N,0,N,00,N 20241119,151034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,897,-14,5,-1.54,43139747,48009,47.57,911,911,890,1184,638,911,898.58,0.19,0,884,943,927,911,895,879,935,903,479,273,500,650,1,1,94929950,852,44.85,0.90,12,0.05,20.00,999.00,1534,20231120,-41.53,880,20240607,1.93,1318,-31.94,20240723,880,1.93,20240607,1534,-41.53,20231120,880,1.93,20240607,3.52,N,293580,500,478 억,,176435,N,N,0,N,00,N 20241119,141033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,900,-11,5,-1.21,37489495,41722,41.34,911,911,890,1184,638,911,898.55,0.19,0,1078,943,927,911,895,879,935,903,479,273,500,650,1,1,94929950,854,45.00,0.90,12,0.04,20.00,999.00,1534,20231120,-41.33,880,20240607,2.27,1318,-31.71,20240723,880,2.27,20240607,1534,-41.33,20231120,880,2.27,20240607,3.52,N,293580,500,478 억,,176435,N,N,0,N,00,N diff --git a/293780/price/prices-20241101.csv b/293780/price/prices-20241101.csv index 5819906da750..6d72b2a76069 100644 --- a/293780/price/prices-20241101.csv +++ b/293780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6580,350,2,5.62,839043370,128695,185.18,6250,6870,6170,8090,4370,6230,6519.44,1.02,0,-16908,6556,6392,6306,6142,6056,6350,6100,134,1860,500,4230,10,1,26881360,1769,-12.37,2.50,12,0.48,-532.00,2630.00,15490,20240711,-57.52,4930,20240527,33.47,15490,-57.52,20240711,4930,33.47,20240527,15490,-57.52,20240711,4930,33.47,20240527,0.44,N,293780,500,134 억,,274715,N,N,2,N,00,N +20241120,151117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6520,290,2,4.65,822481650,126153,181.53,6250,6870,6170,8090,4370,6230,6519.72,1.02,0,-16971,6556,6392,6306,6142,6056,6350,6100,134,1860,500,4230,10,1,26881360,1753,-12.26,2.48,12,0.47,-532.00,2630.00,15490,20240711,-57.91,4930,20240527,32.25,15490,-57.91,20240711,4930,32.25,20240527,15490,-57.91,20240711,4930,32.25,20240527,0.44,N,293780,500,134 억,,274715,N,N,3,N,00,N +20241120,141119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6620,390,2,6.26,741094480,113732,163.65,6250,6870,6170,8090,4370,6230,6516.15,1.02,0,-13082,6556,6392,6306,6142,6056,6350,6100,134,1860,500,4230,10,1,26881360,1780,-12.44,2.52,12,0.42,-532.00,2630.00,15490,20240711,-57.26,4930,20240527,34.28,15490,-57.26,20240711,4930,34.28,20240527,15490,-57.26,20240711,4930,34.28,20240527,0.44,N,293780,500,134 억,,274715,N,N,3,N,00,N +20241120,131120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6800,570,2,9.15,568590280,88050,126.70,6250,6800,6170,8090,4370,6230,6457.58,1.02,0,-8368,6556,6392,6306,6142,6056,6350,6100,134,1860,500,4230,10,1,26881360,1828,-12.78,2.59,12,0.33,-532.00,2630.00,15490,20240711,-56.10,4930,20240527,37.93,15490,-56.10,20240711,4930,37.93,20240527,15490,-56.10,20240711,4930,37.93,20240527,0.44,N,293780,500,134 억,,274715,N,N,3,N,00,N +20241120,121118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6420,190,2,3.05,289070100,45765,65.85,6250,6480,6170,8090,4370,6230,6316.40,1.02,0,-1940,6556,6392,6306,6142,6056,6350,6100,134,1860,500,4230,10,1,26881360,1726,-12.07,2.44,12,0.17,-532.00,2630.00,15490,20240711,-58.55,4930,20240527,30.22,15490,-58.55,20240711,4930,30.22,20240527,15490,-58.55,20240711,4930,30.22,20240527,0.44,N,293780,500,134 억,,274715,N,N,3,N,00,N +20241120,111122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6380,150,2,2.41,252420190,40034,57.61,6250,6480,6170,8090,4370,6230,6305.15,1.02,0,-5460,6556,6392,6306,6142,6056,6350,6100,134,1860,500,4230,10,1,26881360,1715,-11.99,2.43,12,0.15,-532.00,2630.00,15490,20240711,-58.81,4930,20240527,29.41,15490,-58.81,20240711,4930,29.41,20240527,15490,-58.81,20240711,4930,29.41,20240527,0.44,N,293780,500,134 억,,274715,N,N,3,N,00,N +20241120,101120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,40,2,0.64,212000970,33713,48.51,6250,6470,6170,8090,4370,6230,6288.40,1.02,0,-7548,6556,6392,6306,6142,6056,6350,6100,134,1860,500,4230,10,1,26881360,1685,-11.79,2.38,12,0.13,-532.00,2630.00,15490,20240711,-59.52,4930,20240527,27.18,15490,-59.52,20240711,4930,27.18,20240527,15490,-59.52,20240711,4930,27.18,20240527,0.44,N,293780,500,134 억,,274715,N,N,3,N,00,N +20241120,091119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6280,50,2,0.80,10145550,1609,2.32,6250,6350,6250,8090,4370,6230,6305.50,1.02,0,71,6556,6392,6306,6142,6056,6350,6100,134,1860,500,4230,10,1,26881360,1688,-11.80,2.39,12,0.01,-532.00,2630.00,15490,20240711,-59.46,4930,20240527,27.38,15490,-59.46,20240711,4930,27.38,20240527,15490,-59.46,20240711,4930,27.38,20240527,0.44,N,293780,500,134 억,,274715,N,N,3,N,00,N 20241119,161017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6230,-110,5,-1.74,434009790,69123,87.37,6280,6470,6220,8240,4440,6340,6278.82,1.09,0,5352,6573,6456,6333,6216,6093,6515,6275,124,1900,500,4310,10,1,24730200,1541,-11.71,2.37,12,0.28,-532.00,2630.00,15490,20240711,-59.78,4930,20240527,26.37,15490,-59.78,20240711,4930,26.37,20240527,15490,-59.78,20240711,4930,26.37,20240527,0.44,N,293780,500,123 억,,269666,N,N,3,N,00,N 20241119,151034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6230,-110,5,-1.74,389403300,61960,78.32,6280,6470,6220,8240,4440,6340,6284.75,1.09,0,5769,6573,6456,6333,6216,6093,6515,6275,124,1900,500,4310,10,1,24730200,1541,-11.71,2.37,12,0.25,-532.00,2630.00,15490,20240711,-59.78,4930,20240527,26.37,15490,-59.78,20240711,4930,26.37,20240527,15490,-59.78,20240711,4930,26.37,20240527,0.44,N,293780,500,123 억,,269666,N,N,2,N,00,N 20241119,141034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,-70,5,-1.10,252772330,40128,50.72,6280,6470,6220,8240,4440,6340,6299.15,1.09,0,2717,6573,6456,6333,6216,6093,6515,6275,124,1900,500,4310,10,1,24730200,1551,-11.79,2.38,12,0.16,-532.00,2630.00,15490,20240711,-59.52,4930,20240527,27.18,15490,-59.52,20240711,4930,27.18,20240527,15490,-59.52,20240711,4930,27.18,20240527,0.44,N,293780,500,123 억,,269666,N,N,2,N,00,N diff --git a/293940/price/prices-20241101.csv b/293940/price/prices-20241101.csv index 20d906a4356f..5b8c4d27a9d3 100644 --- a/293940/price/prices-20241101.csv +++ b/293940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161103,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5710,90,2,1.60,1352450600,236852,138.94,5630,5760,5600,7300,3940,5620,5710.11,9.52,0,20743,5760,5690,5560,5490,5360,5725,5525,1209,1680,1000,4270,10,1,120940123,6906,0.00,0.00,09,0.20,0.00,0.00,7350,20240307,-22.31,5310,20241115,7.53,7350,-22.31,20240307,5310,7.53,20241115,7400,-22.84,20240307,5310,7.53,20241115,0.00,N,293940,1000,1209 억,,11512750,N,N,242,N,00,N +20241120,151117,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5750,130,2,2.31,1155659020,202428,118.74,5630,5760,5600,7300,3940,5620,5708.99,9.52,0,18262,5760,5690,5560,5490,5360,5725,5525,1209,1680,1000,4270,10,1,120940123,6954,0.00,0.00,09,0.17,0.00,0.00,7350,20240307,-21.77,5310,20241115,8.29,7350,-21.77,20240307,5310,8.29,20241115,7400,-22.30,20240307,5310,8.29,20241115,0.00,N,293940,1000,1209 억,,11512750,N,N,200,N,00,N +20241120,141120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5740,120,2,2.14,874396360,153478,90.03,5630,5740,5600,7300,3940,5620,5697.21,9.52,0,14993,5760,5690,5560,5490,5360,5725,5525,1209,1680,1000,4270,10,1,120940123,6942,0.00,0.00,09,0.13,0.00,0.00,7350,20240307,-21.90,5310,20241115,8.10,7350,-21.90,20240307,5310,8.10,20241115,7400,-22.43,20240307,5310,8.10,20241115,0.00,N,293940,1000,1209 억,,11512750,N,N,200,N,00,N +20241120,131121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5700,80,2,1.42,690062010,121269,71.14,5630,5720,5600,7300,3940,5620,5690.34,9.52,0,7838,5760,5690,5560,5490,5360,5725,5525,1209,1680,1000,4270,10,1,120940123,6894,0.00,0.00,09,0.10,0.00,0.00,7350,20240307,-22.45,5310,20241115,7.34,7350,-22.45,20240307,5310,7.34,20241115,7400,-22.97,20240307,5310,7.34,20241115,0.00,N,293940,1000,1209 억,,11512750,N,N,200,N,00,N +20241120,121119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5700,80,2,1.42,582966250,102491,60.12,5630,5720,5600,7300,3940,5620,5687.98,9.52,0,9793,5760,5690,5560,5490,5360,5725,5525,1209,1680,1000,4270,10,1,120940123,6894,0.00,0.00,09,0.08,0.00,0.00,7350,20240307,-22.45,5310,20241115,7.34,7350,-22.45,20240307,5310,7.34,20241115,7400,-22.97,20240307,5310,7.34,20241115,0.00,N,293940,1000,1209 억,,11512750,N,N,200,N,00,N +20241120,111122,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5710,90,2,1.60,483979350,85116,49.93,5630,5720,5600,7300,3940,5620,5686.11,9.52,0,10708,5760,5690,5560,5490,5360,5725,5525,1209,1680,1000,4270,10,1,120940123,6906,0.00,0.00,09,0.07,0.00,0.00,7350,20240307,-22.31,5310,20241115,7.53,7350,-22.31,20240307,5310,7.53,20241115,7400,-22.84,20240307,5310,7.53,20241115,0.00,N,293940,1000,1209 억,,11512750,N,N,200,N,00,N +20241120,101120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5680,60,2,1.07,241388970,42532,24.95,5630,5700,5600,7300,3940,5620,5675.47,9.52,0,8323,5760,5690,5560,5490,5360,5725,5525,1209,1680,1000,4270,10,1,120940123,6869,0.00,0.00,09,0.04,0.00,0.00,7350,20240307,-22.72,5310,20241115,6.97,7350,-22.72,20240307,5310,6.97,20241115,7400,-23.24,20240307,5310,6.97,20241115,0.00,N,293940,1000,1209 억,,11512750,N,N,200,N,00,N +20241120,091119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5620,0,3,0.00,9163480,1630,0.96,5630,5630,5600,7300,3940,5620,5621.77,9.52,0,-317,5760,5690,5560,5490,5360,5725,5525,1209,1680,1000,4270,10,1,120940123,6797,0.00,0.00,09,0.00,0.00,0.00,7350,20240307,-23.54,5310,20241115,5.84,7350,-23.54,20240307,5310,5.84,20241115,7400,-24.05,20240307,5310,5.84,20241115,0.00,N,293940,1000,1209 억,,11512750,N,N,200,N,00,N 20241119,161017,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5620,140,2,2.55,946643430,170458,82.61,5480,5630,5430,7120,3840,5480,5553.40,9.56,0,-27566,5653,5566,5473,5386,5293,5610,5430,1209,1640,1000,4160,10,1,120940123,6797,0.00,0.00,09,0.14,0.00,0.00,7350,20240307,-23.54,5310,20241115,5.84,7350,-23.54,20240307,5310,5.84,20241115,7400,-24.05,20240307,5310,5.84,20241115,0.00,N,293940,1000,1209 억,,11561432,N,N,200,N,00,N 20241119,151035,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5600,120,2,2.19,822768940,148387,71.92,5480,5600,5430,7120,3840,5480,5544.75,9.56,0,-20741,5653,5566,5473,5386,5293,5610,5430,1209,1640,1000,4160,10,1,120940123,6773,0.00,0.00,09,0.12,0.00,0.00,7350,20240307,-23.81,5310,20241115,5.46,7350,-23.81,20240307,5310,5.46,20241115,7400,-24.32,20240307,5310,5.46,20241115,0.00,N,293940,1000,1209 억,,11561432,N,N,534,N,00,N 20241119,141034,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5580,100,2,1.82,673386280,121627,58.95,5480,5590,5430,7120,3840,5480,5536.49,9.56,0,-16985,5653,5566,5473,5386,5293,5610,5430,1209,1640,1000,4160,10,1,120940123,6748,0.00,0.00,09,0.10,0.00,0.00,7350,20240307,-24.08,5310,20241115,5.08,7350,-24.08,20240307,5310,5.08,20241115,7400,-24.59,20240307,5310,5.08,20241115,0.00,N,293940,1000,1209 억,,11561432,N,N,534,N,00,N diff --git a/294090/price/prices-20241101.csv b/294090/price/prices-20241101.csv index 3679a36f98b3..defdc40dbf7d 100644 --- a/294090/price/prices-20241101.csv +++ b/294090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161103,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5090,460,2,9.94,6541756240,1307728,656.88,4580,5730,4405,6010,3245,4630,5002.22,5.99,0,-43538,4926,4777,4651,4502,4376,4852,4577,30,1380,100,2870,10,1,30435659,1549,-2.50,2.96,12,4.30,-2038.00,1721.00,20355,20231113,-74.99,3128,20240201,62.72,17353,-70.67,20240522,3128,62.72,20240201,18500,-72.49,20240522,3335,52.62,20240201,0.00,N,294090,100,30 억,,1822279,N,N,2,N,00,N +20241120,151117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5090,460,2,9.94,6363412470,1272613,639.24,4580,5730,4405,6010,3245,4630,5000.28,5.99,0,-48970,4926,4777,4651,4502,4376,4852,4577,30,1380,100,2870,10,1,30435659,1549,-2.50,2.96,12,4.18,-2038.00,1721.00,20355,20231113,-74.99,3128,20240201,62.72,17353,-70.67,20240522,3128,62.72,20240201,18500,-72.49,20240522,3335,52.62,20240201,0.00,N,294090,100,30 억,,1822279,N,N,128,N,00,N +20241120,141120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5030,400,2,8.64,5531232500,1108397,556.75,4580,5730,4405,6010,3245,4630,4990.30,5.99,0,-80691,4926,4777,4651,4502,4376,4852,4577,30,1380,100,2870,10,1,30435659,1531,-2.47,2.92,12,3.64,-2038.00,1721.00,20355,20231113,-75.29,3128,20240201,60.81,17353,-71.01,20240522,3128,60.81,20240201,18500,-72.81,20240522,3335,50.82,20240201,0.00,N,294090,100,30 억,,1822279,N,N,128,N,00,N +20241120,131121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4890,260,2,5.62,4924713115,985940,495.24,4580,5730,4405,6010,3245,4630,4994.95,5.99,0,-105294,4926,4777,4651,4502,4376,4852,4577,30,1380,100,2870,5,1,30435659,1488,-2.40,2.84,12,3.24,-2038.00,1721.00,20355,20231113,-75.98,3128,20240201,56.33,17353,-71.82,20240522,3128,56.33,20240201,18500,-73.57,20240522,3335,46.63,20240201,0.00,N,294090,100,30 억,,1822279,N,N,128,N,00,N +20241120,121119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4795,165,2,3.56,1035152250,227703,114.38,4580,4795,4405,6010,3245,4630,4546.06,5.99,0,15103,4926,4777,4651,4502,4376,4852,4577,30,1380,100,2870,5,1,30435659,1459,-2.35,2.79,12,0.75,-2038.00,1721.00,20355,20231113,-76.44,3128,20240201,53.29,17353,-72.37,20240522,3128,53.29,20240201,18500,-74.08,20240522,3335,43.78,20240201,0.00,N,294090,100,30 억,,1822279,N,N,128,N,00,N +20241120,111122,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4440,-190,5,-4.10,731697160,162159,81.45,4580,4715,4405,6010,3245,4630,4512.21,5.99,0,-1988,4926,4777,4651,4502,4376,4852,4577,30,1380,100,2870,5,1,30435659,1351,-2.18,2.58,12,0.53,-2038.00,1721.00,20355,20231113,-78.19,3128,20240201,41.94,17353,-74.41,20240522,3128,41.94,20240201,18500,-76.00,20240522,3335,33.13,20240201,0.00,N,294090,100,30 억,,1822279,N,N,128,N,00,N +20241120,101121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4480,-150,5,-3.24,447747365,98104,49.28,4580,4715,4465,6010,3245,4630,4564.00,5.99,0,6251,4926,4777,4651,4502,4376,4852,4577,30,1380,100,2870,5,1,30435659,1364,-2.20,2.60,12,0.32,-2038.00,1721.00,20355,20231113,-77.99,3128,20240201,43.22,17353,-74.18,20240522,3128,43.22,20240201,18500,-75.78,20240522,3335,34.33,20240201,0.00,N,294090,100,30 억,,1822279,N,N,128,N,00,N +20241120,091119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4635,5,2,0.11,91653610,19856,9.97,4580,4715,4580,6010,3245,4630,4615.91,5.99,0,3852,4926,4777,4651,4502,4376,4852,4577,30,1380,100,2870,5,1,30435659,1411,-2.27,2.69,12,0.07,-2038.00,1721.00,20355,20231113,-77.23,3128,20240201,48.18,17353,-73.29,20240522,3128,48.18,20240201,18500,-74.95,20240522,3335,38.98,20240201,0.00,N,294090,100,30 억,,1822279,N,N,128,N,00,N 20241119,161017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4630,-80,5,-1.70,925902430,198952,94.20,4530,4800,4525,6120,3300,4710,4654.22,5.92,0,19810,5043,4876,4778,4611,4513,4827,4562,30,1410,100,2920,5,1,30435659,1409,-2.27,2.69,12,0.65,-2038.00,1721.00,20355,20231110,-77.25,3128,20240201,48.02,17353,-73.32,20240522,3128,48.02,20240201,18500,-74.97,20240522,3335,38.83,20240201,0.00,N,294090,100,30 억,,1802461,N,N,128,N,00,N 20241119,151035,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4665,-45,5,-0.96,873488470,187658,88.85,4530,4800,4525,6120,3300,4710,4654.68,5.92,0,19473,5043,4876,4778,4611,4513,4827,4562,30,1410,100,2920,5,1,30435659,1420,-2.29,2.71,12,0.62,-2038.00,1721.00,20355,20231110,-77.08,3128,20240201,49.14,17353,-73.12,20240522,3128,49.14,20240201,18500,-74.78,20240522,3335,39.88,20240201,0.00,N,294090,100,30 억,,1802461,N,N,2767,N,00,N 20241119,141034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4660,-50,5,-1.06,789614820,169601,80.30,4530,4800,4525,6120,3300,4710,4655.72,5.92,0,12928,5043,4876,4778,4611,4513,4827,4562,30,1410,100,2920,5,1,30435659,1418,-2.29,2.71,12,0.56,-2038.00,1721.00,20355,20231110,-77.11,3128,20240201,48.98,17353,-73.15,20240522,3128,48.98,20240201,18500,-74.81,20240522,3335,39.73,20240201,0.00,N,294090,100,30 억,,1802461,N,N,2767,N,00,N diff --git a/294140/price/prices-20241101.csv b/294140/price/prices-20241101.csv index 02007b8366bb..20269beed96d 100644 --- a/294140/price/prices-20241101.csv +++ b/294140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,35,2,1.09,136036860,41727,56.17,3215,3335,3190,4175,2255,3215,3260.17,0.86,0,3484,3418,3316,3248,3146,3078,3282,3112,105,960,500,1920,5,1,21000000,683,-6.83,4.04,12,0.20,-476.00,805.00,6460,20240819,-49.69,2640,20240605,23.11,6460,-49.69,20240819,2640,23.11,20240605,6460,-49.69,20240819,1495,117.39,20240307,0.31,N,294140,500,105 억,,179752,N,N,0,N,00,N +20241120,151118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,60,2,1.87,127408520,39062,52.58,3215,3335,3190,4175,2255,3215,3261.70,0.86,0,2990,3418,3316,3248,3146,3078,3282,3112,105,960,500,1920,5,1,21000000,688,-6.88,4.07,12,0.19,-476.00,805.00,6460,20240819,-49.30,2640,20240605,24.05,6460,-49.30,20240819,2640,24.05,20240605,6460,-49.30,20240819,1495,119.06,20240307,0.31,N,294140,500,105 억,,179752,N,N,0,N,00,N +20241120,141120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,60,2,1.87,102069840,31300,42.13,3215,3335,3190,4175,2255,3215,3261.02,0.86,0,1658,3418,3316,3248,3146,3078,3282,3112,105,960,500,1920,5,1,21000000,688,-6.88,4.07,12,0.15,-476.00,805.00,6460,20240819,-49.30,2640,20240605,24.05,6460,-49.30,20240819,2640,24.05,20240605,6460,-49.30,20240819,1495,119.06,20240307,0.31,N,294140,500,105 억,,179752,N,N,0,N,00,N +20241120,131121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,70,2,2.18,80420295,24659,33.19,3215,3335,3190,4175,2255,3215,3261.30,0.86,0,3088,3418,3316,3248,3146,3078,3282,3112,105,960,500,1920,5,1,21000000,690,-6.90,4.08,12,0.12,-476.00,805.00,6460,20240819,-49.15,2640,20240605,24.43,6460,-49.15,20240819,2640,24.43,20240605,6460,-49.15,20240819,1495,119.73,20240307,0.31,N,294140,500,105 억,,179752,N,N,0,N,00,N +20241120,121119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,75,2,2.33,72555445,22269,29.97,3215,3335,3190,4175,2255,3215,3258.14,0.86,0,3466,3418,3316,3248,3146,3078,3282,3112,105,960,500,1920,5,1,21000000,691,-6.91,4.09,12,0.11,-476.00,805.00,6460,20240819,-49.07,2640,20240605,24.62,6460,-49.07,20240819,2640,24.62,20240605,6460,-49.07,20240819,1495,120.07,20240307,0.31,N,294140,500,105 억,,179752,N,N,0,N,00,N +20241120,111123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,60,2,1.87,36649340,11317,15.23,3215,3280,3190,4175,2255,3215,3238.43,0.86,0,-326,3418,3316,3248,3146,3078,3282,3112,105,960,500,1920,5,1,21000000,688,-6.88,4.07,12,0.05,-476.00,805.00,6460,20240819,-49.30,2640,20240605,24.05,6460,-49.30,20240819,2640,24.05,20240605,6460,-49.30,20240819,1495,119.06,20240307,0.31,N,294140,500,105 억,,179752,N,N,0,N,00,N +20241120,101121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,25,2,0.78,20053040,6218,8.37,3215,3250,3190,4175,2255,3215,3225.00,0.86,0,-1382,3418,3316,3248,3146,3078,3282,3112,105,960,500,1920,5,1,21000000,680,-6.81,4.02,12,0.03,-476.00,805.00,6460,20240819,-49.85,2640,20240605,22.73,6460,-49.85,20240819,2640,22.73,20240605,6460,-49.85,20240819,1495,116.72,20240307,0.31,N,294140,500,105 억,,179752,N,N,0,N,00,N +20241120,091119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,20,2,0.62,3137440,980,1.32,3215,3235,3190,4175,2255,3215,3201.47,0.86,0,-52,3418,3316,3248,3146,3078,3282,3112,105,960,500,1920,5,1,21000000,679,-6.80,4.02,12,0.00,-476.00,805.00,6460,20240819,-49.92,2640,20240605,22.54,6460,-49.92,20240819,2640,22.54,20240605,6460,-49.92,20240819,1495,116.39,20240307,0.31,N,294140,500,105 억,,179752,N,N,0,N,00,N 20241119,161018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-110,5,-3.31,241314305,74246,74.70,3325,3350,3180,4320,2330,3325,3250.20,1.02,0,-35377,3591,3457,3266,3132,2941,3525,3200,105,995,500,1990,5,1,21000000,675,-6.75,3.99,12,0.35,-476.00,805.00,6460,20240819,-50.23,2640,20240605,21.78,6460,-50.23,20240819,2640,21.78,20240605,6460,-50.23,20240819,1495,115.05,20240307,0.31,N,294140,500,105 억,,214934,N,N,0,N,00,N 20241119,151035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,-100,5,-3.01,238946535,73510,73.96,3325,3350,3180,4320,2330,3325,3250.53,1.02,0,-35275,3591,3457,3266,3132,2941,3525,3200,105,995,500,1990,5,1,21000000,677,-6.78,4.01,12,0.35,-476.00,805.00,6460,20240819,-50.08,2640,20240605,22.16,6460,-50.08,20240819,2640,22.16,20240605,6460,-50.08,20240819,1495,115.72,20240307,0.31,N,294140,500,105 억,,214934,N,N,0,N,00,N 20241119,141034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,-95,5,-2.86,227532165,69962,70.39,3325,3350,3180,4320,2330,3325,3252.22,1.02,0,-35767,3591,3457,3266,3132,2941,3525,3200,105,995,500,1990,5,1,21000000,678,-6.79,4.01,12,0.33,-476.00,805.00,6460,20240819,-50.00,2640,20240605,22.35,6460,-50.00,20240819,2640,22.35,20240605,6460,-50.00,20240819,1495,116.05,20240307,0.31,N,294140,500,105 억,,214934,N,N,0,N,00,N diff --git a/294570/price/prices-20241101.csv b/294570/price/prices-20241101.csv index 629b17df7e2b..f05243fd5e26 100644 --- a/294570/price/prices-20241101.csv +++ b/294570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161103,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12320,10,2,0.08,136425990,11097,36.46,12310,12400,12150,16000,8620,12310,12293.95,2.66,0,753,12736,12522,12146,11932,11556,12630,12040,51,3690,500,8610,10,1,10254685,1263,17.60,0.96,12,0.11,700.00,12867.00,24950,20240130,-50.62,10180,20240805,21.02,24950,-50.62,20240130,10180,21.02,20240805,24950,-50.62,20240130,10180,21.02,20240805,1.17,N,294570,500,51 억,,272467,N,N,0,N,00,N +20241120,151118,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12290,-20,5,-0.16,131691900,10712,35.19,12310,12400,12150,16000,8620,12310,12293.87,2.66,0,820,12736,12522,12146,11932,11556,12630,12040,51,3690,500,8610,10,1,10254685,1260,17.56,0.96,12,0.10,700.00,12867.00,24950,20240130,-50.74,10180,20240805,20.73,24950,-50.74,20240130,10180,20.73,20240805,24950,-50.74,20240130,10180,20.73,20240805,1.17,N,294570,500,51 억,,272467,N,N,0,N,00,N +20241120,141121,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12300,-10,5,-0.08,121954390,9920,32.59,12310,12400,12150,16000,8620,12310,12293.79,2.66,0,1194,12736,12522,12146,11932,11556,12630,12040,51,3690,500,8610,10,1,10254685,1261,17.57,0.96,12,0.10,700.00,12867.00,24950,20240130,-50.70,10180,20240805,20.83,24950,-50.70,20240130,10180,20.83,20240805,24950,-50.70,20240130,10180,20.83,20240805,1.17,N,294570,500,51 억,,272467,N,N,0,N,00,N +20241120,131121,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12310,0,3,0.00,100592840,8184,26.89,12310,12400,12150,16000,8620,12310,12291.40,2.66,0,1822,12736,12522,12146,11932,11556,12630,12040,51,3690,500,8610,10,1,10254685,1262,17.59,0.96,12,0.08,700.00,12867.00,24950,20240130,-50.66,10180,20240805,20.92,24950,-50.66,20240130,10180,20.92,20240805,24950,-50.66,20240130,10180,20.92,20240805,1.17,N,294570,500,51 억,,272467,N,N,0,N,00,N +20241120,121119,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12310,0,3,0.00,90272240,7346,24.13,12310,12400,12150,16000,8620,12310,12288.63,2.66,0,1784,12736,12522,12146,11932,11556,12630,12040,51,3690,500,8610,10,1,10254685,1262,17.59,0.96,12,0.07,700.00,12867.00,24950,20240130,-50.66,10180,20240805,20.92,24950,-50.66,20240130,10180,20.92,20240805,24950,-50.66,20240130,10180,20.92,20240805,1.17,N,294570,500,51 억,,272467,N,N,0,N,00,N +20241120,111123,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12310,0,3,0.00,83134940,6766,22.23,12310,12400,12150,16000,8620,12310,12287.16,2.66,0,1820,12736,12522,12146,11932,11556,12630,12040,51,3690,500,8610,10,1,10254685,1262,17.59,0.96,12,0.07,700.00,12867.00,24950,20240130,-50.66,10180,20240805,20.92,24950,-50.66,20240130,10180,20.92,20240805,24950,-50.66,20240130,10180,20.92,20240805,1.17,N,294570,500,51 억,,272467,N,N,0,N,00,N +20241120,101121,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12310,0,3,0.00,55048770,4491,14.75,12310,12370,12150,16000,8620,12310,12257.58,2.66,0,1872,12736,12522,12146,11932,11556,12630,12040,51,3690,500,8610,10,1,10254685,1262,17.59,0.96,12,0.04,700.00,12867.00,24950,20240130,-50.66,10180,20240805,20.92,24950,-50.66,20240130,10180,20.92,20240805,24950,-50.66,20240130,10180,20.92,20240805,1.17,N,294570,500,51 억,,272467,N,N,0,N,00,N +20241120,091120,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12280,-30,5,-0.24,836360,68,0.22,12310,12320,12200,16000,8620,12310,12299.41,2.66,0,-12,12736,12522,12146,11932,11556,12630,12040,51,3690,500,8610,10,1,10254685,1259,17.54,0.95,12,0.00,700.00,12867.00,24950,20240130,-50.78,10180,20240805,20.63,24950,-50.78,20240130,10180,20.63,20240805,24950,-50.78,20240130,10180,20.63,20240805,1.17,N,294570,500,51 억,,272467,N,N,0,N,00,N 20241119,161018,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12310,440,2,3.71,366783490,30338,157.04,11850,12360,11770,15430,8310,11870,12089.61,2.65,0,888,12323,12096,11923,11696,11523,12010,11610,51,3560,500,8300,10,1,10254685,1262,17.59,0.96,12,0.30,700.00,12867.00,24950,20240130,-50.66,10180,20240805,20.92,24950,-50.66,20240130,10180,20.92,20240805,24950,-50.66,20240130,10180,20.92,20240805,1.21,N,294570,500,51 억,,271245,N,N,0,N,00,N 20241119,151036,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12280,410,2,3.45,359695630,29762,154.06,11850,12360,11770,15430,8310,11870,12085.73,2.65,0,820,12323,12096,11923,11696,11523,12010,11610,51,3560,500,8300,10,1,10254685,1259,17.54,0.95,12,0.29,700.00,12867.00,24950,20240130,-50.78,10180,20240805,20.63,24950,-50.78,20240130,10180,20.63,20240805,24950,-50.78,20240130,10180,20.63,20240805,1.21,N,294570,500,51 억,,271245,N,N,0,N,00,N 20241119,141035,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12250,380,2,3.20,347602960,28775,148.95,11850,12360,11770,15430,8310,11870,12080.03,2.65,0,1202,12323,12096,11923,11696,11523,12010,11610,51,3560,500,8300,10,1,10254685,1256,17.50,0.95,12,0.28,700.00,12867.00,24950,20240130,-50.90,10180,20240805,20.33,24950,-50.90,20240130,10180,20.33,20240805,24950,-50.90,20240130,10180,20.33,20240805,1.21,N,294570,500,51 억,,271245,N,N,0,N,00,N diff --git a/294630/price/prices-20241101.csv b/294630/price/prices-20241101.csv index a20bfd301858..bc5f12609133 100644 --- a/294630/price/prices-20241101.csv +++ b/294630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161104,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3390,10,2,0.30,486647740,144881,64.84,3380,3400,3310,4390,2370,3380,3358.94,0.00,0,36071,3506,3442,3381,3317,3256,3475,3350,120,1010,500,2090,5,1,23979459,813,-7.08,7.24,12,0.60,-479.00,468.00,12650,20240221,-73.20,3130,20240909,8.31,12650,-73.20,20240221,3130,8.31,20240909,12650,-73.20,20240221,3130,8.31,20240909,0.18,N,294630,500,119 억,,0,N,N,0,N,00,N +20241120,151118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3385,5,2,0.15,467449350,139208,62.30,3380,3400,3310,4390,2370,3380,3357.92,0.00,0,34644,3506,3442,3381,3317,3256,3475,3350,120,1010,500,2090,5,1,23979459,812,-7.07,7.23,12,0.58,-479.00,468.00,12650,20240221,-73.24,3130,20240909,8.15,12650,-73.24,20240221,3130,8.15,20240909,12650,-73.24,20240221,3130,8.15,20240909,0.18,N,294630,500,119 억,,0,N,N,0,N,00,N +20241120,141121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3385,5,2,0.15,394882020,117766,52.71,3380,3395,3310,4390,2370,3380,3353.11,0.00,0,26407,3506,3442,3381,3317,3256,3475,3350,120,1010,500,2090,5,1,23979459,812,-7.07,7.23,12,0.49,-479.00,468.00,12650,20240221,-73.24,3130,20240909,8.15,12650,-73.24,20240221,3130,8.15,20240909,12650,-73.24,20240221,3130,8.15,20240909,0.18,N,294630,500,119 억,,0,N,N,0,N,00,N +20241120,131122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3375,-5,5,-0.15,360464190,107588,48.15,3380,3395,3310,4390,2370,3380,3350.41,0.00,0,22304,3506,3442,3381,3317,3256,3475,3350,120,1010,500,2090,5,1,23979459,809,-7.05,7.21,12,0.45,-479.00,468.00,12650,20240221,-73.32,3130,20240909,7.83,12650,-73.32,20240221,3130,7.83,20240909,12650,-73.32,20240221,3130,7.83,20240909,0.18,N,294630,500,119 억,,0,N,N,0,N,00,N +20241120,121120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3390,10,2,0.30,317777070,94953,42.50,3380,3395,3310,4390,2370,3380,3346.68,0.00,0,15330,3506,3442,3381,3317,3256,3475,3350,120,1010,500,2090,5,1,23979459,813,-7.08,7.24,12,0.40,-479.00,468.00,12650,20240221,-73.20,3130,20240909,8.31,12650,-73.20,20240221,3130,8.31,20240909,12650,-73.20,20240221,3130,8.31,20240909,0.18,N,294630,500,119 억,,0,N,N,0,N,00,N +20241120,111123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3375,-5,5,-0.15,291852945,87282,39.06,3380,3395,3310,4390,2370,3380,3343.79,0.00,0,16032,3506,3442,3381,3317,3256,3475,3350,120,1010,500,2090,5,1,23979459,809,-7.05,7.21,12,0.36,-479.00,468.00,12650,20240221,-73.32,3130,20240909,7.83,12650,-73.32,20240221,3130,7.83,20240909,12650,-73.32,20240221,3130,7.83,20240909,0.18,N,294630,500,119 억,,0,N,N,0,N,00,N +20241120,101121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3335,-45,5,-1.33,223706260,66876,29.93,3380,3395,3325,4390,2370,3380,3345.09,0.00,0,15191,3506,3442,3381,3317,3256,3475,3350,120,1010,500,2090,5,1,23979459,800,-6.96,7.13,12,0.28,-479.00,468.00,12650,20240221,-73.64,3130,20240909,6.55,12650,-73.64,20240221,3130,6.55,20240909,12650,-73.64,20240221,3130,6.55,20240909,0.18,N,294630,500,119 억,,0,N,N,0,N,00,N +20241120,091120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3345,-35,5,-1.04,105190600,31390,14.05,3380,3395,3335,4390,2370,3380,3351.09,0.00,0,18766,3506,3442,3381,3317,3256,3475,3350,120,1010,500,2090,5,1,23979459,802,-6.98,7.15,12,0.13,-479.00,468.00,12650,20240221,-73.56,3130,20240909,6.87,12650,-73.56,20240221,3130,6.87,20240909,12650,-73.56,20240221,3130,6.87,20240909,0.18,N,294630,500,119 억,,0,N,N,0,N,00,N 20241119,161018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3380,45,2,1.35,753524300,222327,33.95,3320,3445,3320,4335,2335,3335,3389.43,0.00,0,34435,3718,3526,3338,3146,2958,3622,3242,120,1000,500,2060,5,1,23979459,811,-7.06,7.22,12,0.93,-479.00,468.00,12650,20240221,-73.28,3130,20240909,7.99,12650,-73.28,20240221,3130,7.99,20240909,12650,-73.28,20240221,3130,7.99,20240909,0.19,N,294630,500,119 억,,0,N,N,0,N,00,N 20241119,151036,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3390,55,2,1.65,707696980,208697,31.87,3320,3445,3320,4335,2335,3335,3391.21,0.00,0,31251,3718,3526,3338,3146,2958,3622,3242,120,1000,500,2060,5,1,23979459,813,-7.08,7.24,12,0.87,-479.00,468.00,12650,20240221,-73.20,3130,20240909,8.31,12650,-73.20,20240221,3130,8.31,20240909,12650,-73.20,20240221,3130,8.31,20240909,0.19,N,294630,500,119 억,,0,N,N,0,N,00,N 20241119,141035,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3380,45,2,1.35,648316050,191117,29.18,3320,3445,3320,4335,2335,3335,3392.45,0.00,0,31306,3718,3526,3338,3146,2958,3622,3242,120,1000,500,2060,5,1,23979459,811,-7.06,7.22,12,0.80,-479.00,468.00,12650,20240221,-73.28,3130,20240909,7.99,12650,-73.28,20240221,3130,7.99,20240909,12650,-73.28,20240221,3130,7.99,20240909,0.19,N,294630,500,119 억,,0,N,N,0,N,00,N diff --git a/294870/price/prices-20241101.csv b/294870/price/prices-20241101.csv index 06faa24ee388..7cfa23faf6f6 100644 --- a/294870/price/prices-20241101.csv +++ b/294870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161104,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18310,-680,5,-3.58,8549236410,463041,274.52,19000,19000,18270,24650,13300,18990,18463.38,13.09,0,-33742,19376,19182,18946,18752,18516,19065,18635,3295,5660,5000,14050,10,1,65907330,12068,6.97,0.40,12,0.70,2626.00,45955.00,28200,20240826,-35.07,12660,20231113,44.63,28200,-35.07,20240826,13920,31.54,20240118,28200,-35.07,20240826,13800,32.68,20231228,0.79,N,294870,5000,3295 억,,8624262,N,N,109,N,00,N +20241120,151119,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18320,-670,5,-3.53,8345175060,451901,267.92,19000,19000,18270,24650,13300,18990,18466.82,13.09,0,-37215,19376,19182,18946,18752,18516,19065,18635,3295,5660,5000,14050,10,1,65907330,12074,6.98,0.40,12,0.69,2626.00,45955.00,28200,20240826,-35.04,12660,20231113,44.71,28200,-35.04,20240826,13920,31.61,20240118,28200,-35.04,20240826,13800,32.75,20231228,0.79,N,294870,5000,3295 억,,8624262,N,N,214,N,00,N +20241120,141121,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18370,-620,5,-3.26,6687091360,361496,214.32,19000,19000,18270,24650,13300,18990,18498.38,13.09,0,-43422,19376,19182,18946,18752,18516,19065,18635,3295,5660,5000,14050,10,1,65907330,12107,7.00,0.40,12,0.55,2626.00,45955.00,28200,20240826,-34.86,12660,20231113,45.10,28200,-34.86,20240826,13920,31.97,20240118,28200,-34.86,20240826,13800,33.12,20231228,0.79,N,294870,5000,3295 억,,8624262,N,N,214,N,00,N +20241120,131122,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18340,-650,5,-3.42,5320099350,287259,170.31,19000,19000,18270,24650,13300,18990,18520.22,13.09,0,-46759,19376,19182,18946,18752,18516,19065,18635,3295,5660,5000,14050,10,1,65907330,12087,6.98,0.40,12,0.44,2626.00,45955.00,28200,20240826,-34.96,12660,20231113,44.87,28200,-34.96,20240826,13920,31.75,20240118,28200,-34.96,20240826,13800,32.90,20231228,0.79,N,294870,5000,3295 억,,8624262,N,N,214,N,00,N +20241120,121120,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18400,-590,5,-3.11,3742065070,201186,119.28,19000,19000,18320,24650,13300,18990,18600.03,13.09,0,-43534,19376,19182,18946,18752,18516,19065,18635,3295,5660,5000,14050,10,1,65907330,12127,7.01,0.40,12,0.31,2626.00,45955.00,28200,20240826,-34.75,12660,20231113,45.34,28200,-34.75,20240826,13920,32.18,20240118,28200,-34.75,20240826,13800,33.33,20231228,0.79,N,294870,5000,3295 억,,8624262,N,N,214,N,00,N +20241120,111124,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18570,-420,5,-2.21,2232659510,119266,70.71,19000,19000,18570,24650,13300,18990,18720.00,13.09,0,-43751,19376,19182,18946,18752,18516,19065,18635,3295,5660,5000,14050,10,1,65907330,12239,7.07,0.40,12,0.18,2626.00,45955.00,28200,20240826,-34.15,12660,20231113,46.68,28200,-34.15,20240826,13920,33.41,20240118,28200,-34.15,20240826,13800,34.57,20231228,0.79,N,294870,5000,3295 억,,8624262,N,N,214,N,00,N +20241120,101122,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18740,-250,5,-1.32,1110854810,59123,35.05,19000,19000,18680,24650,13300,18990,18788.88,13.09,0,-25055,19376,19182,18946,18752,18516,19065,18635,3295,5660,5000,14050,10,1,65907330,12351,7.14,0.41,12,0.09,2626.00,45955.00,28200,20240826,-33.55,12660,20231113,48.03,28200,-33.55,20240826,13920,34.63,20240118,28200,-33.55,20240826,13800,35.80,20231228,0.79,N,294870,5000,3295 억,,8624262,N,N,214,N,00,N +20241120,091120,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18770,-220,5,-1.16,287203310,15246,9.04,19000,19000,18710,24650,13300,18990,18837.95,13.09,0,-7581,19376,19182,18946,18752,18516,19065,18635,3295,5660,5000,14050,10,1,65907330,12371,7.15,0.41,12,0.02,2626.00,45955.00,28200,20240826,-33.44,12660,20231113,48.26,28200,-33.44,20240826,13920,34.84,20240118,28200,-33.44,20240826,13800,36.01,20231228,0.79,N,294870,5000,3295 억,,8624262,N,N,214,N,00,N 20241119,161018,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18990,-80,5,-0.42,3171576130,167881,77.71,19040,19140,18710,24750,13350,19070,18891.81,13.05,0,-17736,19910,19490,19030,18610,18150,19700,18820,3295,5680,5000,14110,10,1,65907330,12516,7.23,0.41,12,0.25,2626.00,45955.00,28200,20240826,-32.66,12660,20231113,50.00,28200,-32.66,20240826,13920,36.42,20240118,28200,-32.66,20240826,13800,37.61,20231228,0.81,N,294870,5000,3295 억,,8598602,N,N,214,N,00,N 20241119,151036,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18940,-130,5,-0.68,2913846350,154285,71.42,19040,19140,18710,24750,13350,19070,18886.13,13.05,0,-21150,19910,19490,19030,18610,18150,19700,18820,3295,5680,5000,14110,10,1,65907330,12483,7.21,0.41,12,0.23,2626.00,45955.00,28200,20240826,-32.84,12660,20231113,49.61,28200,-32.84,20240826,13920,36.06,20240118,28200,-32.84,20240826,13800,37.25,20231228,0.81,N,294870,5000,3295 억,,8598602,N,N,268,N,00,N 20241119,141035,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18930,-140,5,-0.73,2194174540,116170,53.78,19040,19140,18710,24750,13350,19070,18887.62,13.05,0,-5993,19910,19490,19030,18610,18150,19700,18820,3295,5680,5000,14110,10,1,65907330,12476,7.21,0.41,12,0.18,2626.00,45955.00,28200,20240826,-32.87,12660,20231113,49.53,28200,-32.87,20240826,13920,35.99,20240118,28200,-32.87,20240826,13800,37.17,20231228,0.81,N,294870,5000,3295 억,,8598602,N,N,268,N,00,N diff --git a/295310/price/prices-20241101.csv b/295310/price/prices-20241101.csv index b9cd3d901bab..06e4ea3e3763 100644 --- a/295310/price/prices-20241101.csv +++ b/295310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161104,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23250,-5700,5,-19.69,36789983900,1495163,145.38,27550,27650,22800,37600,20300,28950,24607.10,5.92,0,-163197,31983,30466,27883,26366,23783,31225,27125,60,8650,500,0,50,1,11901931,2767,-35.17,7.23,12,12.56,-661.00,3216.00,31750,20240628,-26.77,10460,20240718,122.28,31750,-26.77,20240628,10460,122.28,20240718,31750,-26.77,20240628,10460,122.28,20240718,4.17,N,295310,500,59 억,,704844,N,N,9,N,02,N +20241120,151119,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23500,-5450,5,-18.83,35539681950,1441532,140.17,27550,27650,22800,37600,20300,28950,24651.71,5.92,0,-163218,31983,30466,27883,26366,23783,31225,27125,60,8650,500,0,50,1,11901931,2797,-35.55,7.31,12,12.11,-661.00,3216.00,31750,20240628,-25.98,10460,20240718,124.67,31750,-25.98,20240628,10460,124.67,20240718,31750,-25.98,20240628,10460,124.67,20240718,4.17,N,295310,500,59 억,,704844,N,N,9,N,02,N +20241120,141121,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23750,-5200,5,-17.96,32077732600,1295633,125.98,27550,27650,22800,37600,20300,28950,24755.75,5.92,0,-156593,31983,30466,27883,26366,23783,31225,27125,60,8650,500,0,50,1,11901931,2827,-35.93,7.38,12,10.89,-661.00,3216.00,31750,20240628,-25.20,10460,20240718,127.06,31750,-25.20,20240628,10460,127.06,20240718,31750,-25.20,20240628,10460,127.06,20240718,4.17,N,295310,500,59 억,,704844,N,N,9,N,02,N +20241120,131122,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24350,-4600,5,-15.89,25940208300,1033839,100.53,27550,27650,23550,37600,20300,28950,25088.15,5.92,0,-142255,31983,30466,27883,26366,23783,31225,27125,60,8650,500,0,50,1,11901931,2898,-36.84,7.57,12,8.69,-661.00,3216.00,31750,20240628,-23.31,10460,20240718,132.79,31750,-23.31,20240628,10460,132.79,20240718,31750,-23.31,20240628,10460,132.79,20240718,4.17,N,295310,500,59 억,,704844,N,N,9,N,02,N +20241120,121120,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24500,-4450,5,-15.37,23568839600,937180,91.13,27550,27650,23550,37600,20300,28950,25145.42,5.92,0,-118382,31983,30466,27883,26366,23783,31225,27125,60,8650,500,0,50,1,11901931,2916,-37.07,7.62,12,7.87,-661.00,3216.00,31750,20240628,-22.83,10460,20240718,134.23,31750,-22.83,20240628,10460,134.23,20240718,31750,-22.83,20240628,10460,134.23,20240718,4.17,N,295310,500,59 억,,704844,N,N,9,N,02,N +20241120,111124,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23950,-5000,5,-17.27,21126312450,835200,81.21,27550,27650,23600,37600,20300,28950,25291.40,5.92,0,-97450,31983,30466,27883,26366,23783,31225,27125,60,8650,500,0,50,1,11901931,2851,-36.23,7.45,12,7.02,-661.00,3216.00,31750,20240628,-24.57,10460,20240718,128.97,31750,-24.57,20240628,10460,128.97,20240718,31750,-24.57,20240628,10460,128.97,20240718,4.17,N,295310,500,59 억,,704844,N,N,9,N,02,N +20241120,101122,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25250,-3700,5,-12.78,14351200700,556381,54.10,27550,27650,24800,37600,20300,28950,25789.28,5.92,0,-64843,31983,30466,27883,26366,23783,31225,27125,60,8650,500,0,50,1,11901931,3005,-38.20,7.85,12,4.67,-661.00,3216.00,31750,20240628,-20.47,10460,20240718,141.40,31750,-20.47,20240628,10460,141.40,20240718,31750,-20.47,20240628,10460,141.40,20240718,4.17,N,295310,500,59 억,,704844,N,N,9,N,02,N +20241120,091121,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26400,-2550,5,-8.81,5728347800,215342,20.94,27550,27650,25600,37600,20300,28950,26592.37,5.92,0,-22048,31983,30466,27883,26366,23783,31225,27125,60,8650,500,0,50,1,11901931,3142,-39.94,8.21,12,1.81,-661.00,3216.00,31750,20240628,-16.85,10460,20240718,152.39,31750,-16.85,20240628,10460,152.39,20240718,31750,-16.85,20240628,10460,152.39,20240718,4.17,N,295310,500,59 억,,704844,N,N,9,N,02,N 20241119,161019,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28950,1900,2,7.02,27970315900,1008189,178.23,27400,29400,25300,35150,18950,27050,27737.48,5.70,0,24404,29150,28100,27050,26000,24950,28625,26525,60,8100,500,0,50,1,11901931,3446,-43.80,9.00,12,8.47,-661.00,3216.00,31750,20240628,-8.82,10460,20240718,176.77,31750,-8.82,20240628,10460,176.77,20240718,31750,-8.82,20240628,10460,176.77,20240718,4.41,N,295310,500,59 억,,678864,N,N,9,N,02,N 20241119,151036,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28350,1300,2,4.81,26606260650,960617,169.82,27400,29400,25300,35150,18950,27050,27697.08,5.70,0,23169,29150,28100,27050,26000,24950,28625,26525,60,8100,500,0,50,1,11901931,3374,-42.89,8.82,12,8.07,-661.00,3216.00,31750,20240628,-10.71,10460,20240718,171.03,31750,-10.71,20240628,10460,171.03,20240718,31750,-10.71,20240628,10460,171.03,20240718,4.41,N,295310,500,59 억,,678864,N,N,47,N,02,N 20241119,141036,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28450,1400,2,5.18,19523651500,715174,126.43,27400,29000,25300,35150,18950,27050,27299.18,5.70,0,-5551,29150,28100,27050,26000,24950,28625,26525,60,8100,500,0,50,1,11901931,3386,-43.04,8.85,12,6.01,-661.00,3216.00,31750,20240628,-10.39,10460,20240718,171.99,31750,-10.39,20240628,10460,171.99,20240718,31750,-10.39,20240628,10460,171.99,20240718,4.41,N,295310,500,59 억,,678864,N,N,47,N,02,N diff --git a/296160/price/prices-20241101.csv b/296160/price/prices-20241101.csv index 28083f98ec2c..4d9a97801e19 100644 --- a/296160/price/prices-20241101.csv +++ b/296160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161105,57,100.00,KONEX,,,N,N,N,N, ,N,6800,-70,5,-1.02,29439320,4419,165.01,6610,6970,6500,7900,5840,6870,6661.99,5.03,0,0,7116,6992,6756,6632,6396,7055,6695,58,1030,500,4530,10,1,11659228,793,-6.77,3.45,12,0.04,-1005.00,1971.00,9380,20240109,-27.51,2465,20231120,175.86,9380,-27.51,20240109,5550,22.52,20240424,9380,-27.51,20240109,2465,175.86,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241120,151119,57,100.00,KONEX,,,N,N,N,N, ,N,6720,-150,5,-2.18,23069600,3473,129.69,6610,6970,6500,7900,5840,6870,6642.56,5.03,0,0,7116,6992,6756,6632,6396,7055,6695,58,1030,500,4530,10,1,11659228,784,-6.69,3.41,12,0.03,-1005.00,1971.00,9380,20240109,-28.36,2465,20231120,172.62,9380,-28.36,20240109,5550,21.08,20240424,9380,-28.36,20240109,2465,172.62,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241120,141122,57,100.00,KONEX,,,N,N,N,N, ,N,6760,-110,5,-1.60,11394250,1707,63.74,6610,6970,6610,7900,5840,6870,6675.01,5.03,0,0,7116,6992,6756,6632,6396,7055,6695,58,1030,500,4530,10,1,11659228,788,-6.73,3.43,12,0.01,-1005.00,1971.00,9380,20240109,-27.93,2465,20231120,174.24,9380,-27.93,20240109,5550,21.80,20240424,9380,-27.93,20240109,2465,174.24,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241120,131123,57,100.00,KONEX,,,N,N,N,N, ,N,6780,-90,5,-1.31,10468060,1570,58.63,6610,6970,6610,7900,5840,6870,6667.55,5.03,0,0,7116,6992,6756,6632,6396,7055,6695,58,1030,500,4530,10,1,11659228,790,-6.75,3.44,12,0.01,-1005.00,1971.00,9380,20240109,-27.72,2465,20231120,175.05,9380,-27.72,20240109,5550,22.16,20240424,9380,-27.72,20240109,2465,175.05,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241120,121121,57,100.00,KONEX,,,N,N,N,N, ,N,6780,-90,5,-1.31,10468060,1570,58.63,6610,6970,6610,7900,5840,6870,6667.55,5.03,0,0,7116,6992,6756,6632,6396,7055,6695,58,1030,500,4530,10,1,11659228,790,-6.75,3.44,12,0.01,-1005.00,1971.00,9380,20240109,-27.72,2465,20231120,175.05,9380,-27.72,20240109,5550,22.16,20240424,9380,-27.72,20240109,2465,175.05,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241120,111124,57,100.00,KONEX,,,N,N,N,N, ,N,6820,-50,5,-0.73,10217200,1533,57.24,6610,6970,6610,7900,5840,6870,6664.84,5.03,0,0,7116,6992,6756,6632,6396,7055,6695,58,1030,500,4530,10,1,11659228,795,-6.79,3.46,12,0.01,-1005.00,1971.00,9380,20240109,-27.29,2465,20231120,176.67,9380,-27.29,20240109,5550,22.88,20240424,9380,-27.29,20240109,2465,176.67,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241120,101122,57,100.00,KONEX,,,N,N,N,N, ,N,6650,-220,5,-3.20,3551840,531,19.83,6610,6970,6610,7900,5840,6870,6688.96,5.03,0,0,7116,6992,6756,6632,6396,7055,6695,58,1030,500,4530,10,1,11659228,775,-6.62,3.37,12,0.00,-1005.00,1971.00,9380,20240109,-29.10,2465,20231120,169.78,9380,-29.10,20240109,5550,19.82,20240424,9380,-29.10,20240109,2465,169.78,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241120,091121,57,100.00,KONEX,,,N,N,N,N, ,N,6870,0,3,0.00,0,0,0.00,0,0,0,7900,5840,6870,0.00,5.03,0,0,7116,6992,6756,6632,6396,7055,6695,58,1030,500,4530,10,1,11659228,801,-6.84,3.49,12,0.00,-1005.00,1971.00,9380,20240109,-26.76,2465,20231120,178.70,9380,-26.76,20240109,5550,23.78,20240424,9380,-26.76,20240109,2465,178.70,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N 20241119,161019,57,100.00,KONEX,,,N,N,N,N, ,N,6870,70,2,1.03,17972690,2678,44.70,6750,6880,6520,7820,5780,6800,6711.24,5.03,0,0,7300,7050,6650,6400,6000,6850,6200,58,1020,500,4480,10,1,11659228,801,-6.84,3.49,12,0.02,-1005.00,1971.00,9380,20240109,-26.76,2465,20231120,178.70,9380,-26.76,20240109,5550,23.78,20240424,9380,-26.76,20240109,2465,178.70,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N 20241119,151037,57,100.00,KONEX,,,N,N,N,N, ,N,6610,-190,5,-2.79,16701760,2493,41.61,6750,6880,6520,7820,5780,6800,6699.46,5.03,0,0,7300,7050,6650,6400,6000,6850,6200,58,1020,500,4480,10,1,11659228,771,-6.58,3.35,12,0.02,-1005.00,1971.00,9380,20240109,-29.53,2465,20231120,168.15,9380,-29.53,20240109,5550,19.10,20240424,9380,-29.53,20240109,2465,168.15,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N 20241119,141036,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,16554500,2471,41.25,6750,6880,6520,7820,5780,6800,6699.51,5.03,0,0,7300,7050,6650,6400,6000,6850,6200,58,1020,500,4480,10,1,11659228,793,-6.77,3.45,12,0.02,-1005.00,1971.00,9380,20240109,-27.51,2465,20231120,175.86,9380,-27.51,20240109,5550,22.52,20240424,9380,-27.51,20240109,2465,175.86,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N diff --git a/296520/price/prices-20241101.csv b/296520/price/prices-20241101.csv index aee4d4e7af72..d3e7ffbbb55e 100644 --- a/296520/price/prices-20241101.csv +++ b/296520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161105,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231113,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241120,151119,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231113,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241120,141122,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231113,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241120,131123,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231113,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241120,121121,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231113,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241120,111124,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231113,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241120,101122,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231113,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241120,091121,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,702,702,702,702,702,702,702,23,105,500,420,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231113,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20241119,161019,57,100.00,KONEX,,,N,N,N,N, ,N,702,37,2,5.56,0,0,0.00,0,0,0,764,566,665,0.00,0.00,0,0,665,665,665,665,665,665,665,23,99,500,390,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231110,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20241119,151037,57,100.00,KONEX,,,N,N,N,N, ,N,665,0,3,0.00,0,0,0.00,0,0,0,764,566,665,0.00,0.00,0,0,665,665,665,665,665,665,665,23,99,500,390,1,1,4667008,31,-1.16,0.51,12,0.00,-573.00,1294.00,4500,20231110,-85.22,665,20241118,0.00,4345,-84.70,20240227,665,0.00,20241118,4345,-84.70,20240227,665,0.00,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20241119,141036,57,100.00,KONEX,,,N,N,N,N, ,N,665,0,3,0.00,0,0,0.00,0,0,0,764,566,665,0.00,0.00,0,0,665,665,665,665,665,665,665,23,99,500,390,1,1,4667008,31,-1.16,0.51,12,0.00,-573.00,1294.00,4500,20231110,-85.22,665,20241118,0.00,4345,-84.70,20240227,665,0.00,20241118,4345,-84.70,20240227,665,0.00,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N diff --git a/296640/price/prices-20241101.csv b/296640/price/prices-20241101.csv index 2db0c3957978..b69bc529044c 100644 --- a/296640/price/prices-20241101.csv +++ b/296640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5930,-70,5,-1.17,128402980,21361,120.93,6000,6060,5900,7800,4200,6000,6011.11,0.31,0,713,6133,6066,5933,5866,5733,6100,5900,26,1800,500,4320,10,1,5178252,307,847.14,0.99,12,0.41,7.00,5981.00,9670,20240110,-38.68,5000,20241113,18.60,9670,-38.68,20240110,5000,18.60,20241113,9670,-38.68,20240110,5000,18.60,20241113,1.41,N,296640,500,26 억,,16174,N,N,0,N,00,N +20241120,151120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5950,-50,5,-0.83,125821900,20926,118.47,6000,6060,5900,7800,4200,6000,6012.71,0.31,0,669,6133,6066,5933,5866,5733,6100,5900,26,1800,500,4320,10,1,5178252,308,850.00,0.99,12,0.40,7.00,5981.00,9670,20240110,-38.47,5000,20241113,19.00,9670,-38.47,20240110,5000,19.00,20241113,9670,-38.47,20240110,5000,19.00,20241113,1.41,N,296640,500,26 억,,16174,N,N,0,N,00,N +20241120,141122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6030,30,2,0.50,119620800,19890,112.60,6000,6060,5900,7800,4200,6000,6014.12,0.31,0,554,6133,6066,5933,5866,5733,6100,5900,26,1800,500,4320,10,1,5178252,312,861.43,1.01,12,0.38,7.00,5981.00,9670,20240110,-37.64,5000,20241113,20.60,9670,-37.64,20240110,5000,20.60,20241113,9670,-37.64,20240110,5000,20.60,20241113,1.41,N,296640,500,26 억,,16174,N,N,0,N,00,N +20241120,131123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6000,0,3,0.00,91431750,15193,86.01,6000,6060,5900,7800,4200,6000,6018.02,0.31,0,720,6133,6066,5933,5866,5733,6100,5900,26,1800,500,4320,10,1,5178252,311,857.14,1.00,12,0.29,7.00,5981.00,9670,20240110,-37.95,5000,20241113,20.00,9670,-37.95,20240110,5000,20.00,20241113,9670,-37.95,20240110,5000,20.00,20241113,1.41,N,296640,500,26 억,,16174,N,N,0,N,00,N +20241120,121121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6050,50,2,0.83,68751850,11422,64.66,6000,6060,5900,7800,4200,6000,6019.25,0.31,0,654,6133,6066,5933,5866,5733,6100,5900,26,1800,500,4320,10,1,5178252,313,864.29,1.01,12,0.22,7.00,5981.00,9670,20240110,-37.44,5000,20241113,21.00,9670,-37.44,20240110,5000,21.00,20241113,9670,-37.44,20240110,5000,21.00,20241113,1.41,N,296640,500,26 억,,16174,N,N,0,N,00,N +20241120,111125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6050,50,2,0.83,59358670,9868,55.87,6000,6060,5900,7800,4200,6000,6015.27,0.31,0,291,6133,6066,5933,5866,5733,6100,5900,26,1800,500,4320,10,1,5178252,313,864.29,1.01,12,0.19,7.00,5981.00,9670,20240110,-37.44,5000,20241113,21.00,9670,-37.44,20240110,5000,21.00,20241113,9670,-37.44,20240110,5000,21.00,20241113,1.41,N,296640,500,26 억,,16174,N,N,0,N,00,N +20241120,101123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6000,0,3,0.00,51474270,8561,48.47,6000,6060,5900,7800,4200,6000,6012.65,0.31,0,504,6133,6066,5933,5866,5733,6100,5900,26,1800,500,4320,10,1,5178252,311,857.14,1.00,12,0.17,7.00,5981.00,9670,20240110,-37.95,5000,20241113,20.00,9670,-37.95,20240110,5000,20.00,20241113,9670,-37.95,20240110,5000,20.00,20241113,1.41,N,296640,500,26 억,,16174,N,N,0,N,00,N +20241120,091121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6020,20,2,0.33,7567050,1266,7.17,6000,6020,5900,7800,4200,6000,5977.13,0.31,0,-367,6133,6066,5933,5866,5733,6100,5900,26,1800,500,4320,10,1,5178252,312,860.00,1.01,12,0.02,7.00,5981.00,9670,20240110,-37.75,5000,20241113,20.40,9670,-37.75,20240110,5000,20.40,20241113,9670,-37.75,20240110,5000,20.40,20241113,1.41,N,296640,500,26 억,,16174,N,N,0,N,00,N 20241119,161019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6000,30,2,0.50,103472020,17595,12.34,5880,6000,5800,7760,4180,5970,5880.72,0.31,0,334,6496,6232,5876,5612,5256,6365,5745,26,1790,500,4290,10,1,5178252,311,857.14,1.00,12,0.34,7.00,5981.00,9670,20240110,-37.95,5000,20241113,20.00,9670,-37.95,20240110,5000,20.00,20241113,9670,-37.95,20240110,5000,20.00,20241113,1.42,N,296640,500,26 억,,15874,N,N,0,N,00,N 20241119,151037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5880,-90,5,-1.51,94274610,16055,11.26,5880,6000,5800,7760,4180,5970,5871.98,0.31,0,399,6496,6232,5876,5612,5256,6365,5745,26,1790,500,4290,10,1,5178252,304,840.00,0.98,12,0.31,7.00,5981.00,9670,20240110,-39.19,5000,20241113,17.60,9670,-39.19,20240110,5000,17.60,20241113,9670,-39.19,20240110,5000,17.60,20241113,1.42,N,296640,500,26 억,,15874,N,N,0,N,00,N 20241119,141036,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5950,-20,5,-0.34,85022660,14486,10.16,5880,6000,5800,7760,4180,5970,5869.30,0.31,0,365,6496,6232,5876,5612,5256,6365,5745,26,1790,500,4290,10,1,5178252,308,850.00,0.99,12,0.28,7.00,5981.00,9670,20240110,-38.47,5000,20241113,19.00,9670,-38.47,20240110,5000,19.00,20241113,9670,-38.47,20240110,5000,19.00,20241113,1.42,N,296640,500,26 억,,15874,N,N,0,N,00,N diff --git a/297090/price/prices-20241101.csv b/297090/price/prices-20241101.csv index 30d99e44a0c5..4aae1d2e785b 100644 --- a/297090/price/prices-20241101.csv +++ b/297090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4095,-30,5,-0.73,276770740,67485,59.63,4080,4150,4050,5360,2890,4125,4101.22,1.73,0,-14201,4201,4162,4096,4057,3991,4182,4077,136,1235,500,2880,5,1,27270000,1117,-69.41,1.30,12,0.25,-59.00,3142.00,11660,20231220,-64.88,3760,20241115,8.91,11000,-62.77,20240102,3760,8.91,20241115,11660,-64.88,20231220,3760,8.91,20241115,1.68,N,297090,500,136 억,,471642,N,N,0,N,00,N +20241120,151120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-5,5,-0.12,225593130,54999,48.60,4080,4150,4050,5360,2890,4125,4101.77,1.73,0,-3759,4201,4162,4096,4057,3991,4182,4077,136,1235,500,2880,5,1,27270000,1124,-69.83,1.31,12,0.20,-59.00,3142.00,11660,20231220,-64.67,3760,20241115,9.57,11000,-62.55,20240102,3760,9.57,20241115,11660,-64.67,20231220,3760,9.57,20241115,1.68,N,297090,500,136 억,,471642,N,N,0,N,00,N +20241120,141122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4125,0,3,0.00,173750230,42364,37.44,4080,4150,4050,5360,2890,4125,4101.37,1.73,0,4043,4201,4162,4096,4057,3991,4182,4077,136,1235,500,2880,5,1,27270000,1125,-69.92,1.31,12,0.16,-59.00,3142.00,11660,20231220,-64.62,3760,20241115,9.71,11000,-62.50,20240102,3760,9.71,20241115,11660,-64.62,20231220,3760,9.71,20241115,1.68,N,297090,500,136 억,,471642,N,N,0,N,00,N +20241120,131123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4130,5,2,0.12,138057930,33725,29.80,4080,4150,4050,5360,2890,4125,4093.64,1.73,0,1885,4201,4162,4096,4057,3991,4182,4077,136,1235,500,2880,5,1,27270000,1126,-70.00,1.31,12,0.12,-59.00,3142.00,11660,20231220,-64.58,3760,20241115,9.84,11000,-62.45,20240102,3760,9.84,20241115,11660,-64.58,20231220,3760,9.84,20241115,1.68,N,297090,500,136 억,,471642,N,N,0,N,00,N +20241120,121122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4125,0,3,0.00,114496655,28015,24.76,4080,4150,4050,5360,2890,4125,4086.98,1.73,0,-3140,4201,4162,4096,4057,3991,4182,4077,136,1235,500,2880,5,1,27270000,1125,-69.92,1.31,12,0.10,-59.00,3142.00,11660,20231220,-64.62,3760,20241115,9.71,11000,-62.50,20240102,3760,9.71,20241115,11660,-64.62,20231220,3760,9.71,20241115,1.68,N,297090,500,136 억,,471642,N,N,0,N,00,N +20241120,111125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4135,10,2,0.24,111973670,27403,24.22,4080,4150,4050,5360,2890,4125,4086.18,1.73,0,-2726,4201,4162,4096,4057,3991,4182,4077,136,1235,500,2880,5,1,27270000,1128,-70.08,1.32,12,0.10,-59.00,3142.00,11660,20231220,-64.54,3760,20241115,9.97,11000,-62.41,20240102,3760,9.97,20241115,11660,-64.54,20231220,3760,9.97,20241115,1.68,N,297090,500,136 억,,471642,N,N,0,N,00,N +20241120,101123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4090,-35,5,-0.85,87724285,21512,19.01,4080,4150,4050,5360,2890,4125,4077.92,1.73,0,-4801,4201,4162,4096,4057,3991,4182,4077,136,1235,500,2880,5,1,27270000,1115,-69.32,1.30,12,0.08,-59.00,3142.00,11660,20231220,-64.92,3760,20241115,8.78,11000,-62.82,20240102,3760,8.78,20241115,11660,-64.92,20231220,3760,8.78,20241115,1.68,N,297090,500,136 억,,471642,N,N,0,N,00,N +20241120,091121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4055,-70,5,-1.70,23743615,5819,5.14,4080,4150,4050,5360,2890,4125,4080.36,1.73,0,-1028,4201,4162,4096,4057,3991,4182,4077,136,1235,500,2880,5,1,27270000,1106,-68.73,1.29,12,0.02,-59.00,3142.00,11660,20231220,-65.22,3760,20241115,7.85,11000,-63.14,20240102,3760,7.85,20241115,11660,-65.22,20231220,3760,7.85,20241115,1.68,N,297090,500,136 억,,471642,N,N,0,N,00,N 20241119,161020,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4125,35,2,0.86,460603445,112645,155.41,4090,4135,4030,5310,2865,4090,4088.97,1.86,0,-36986,4233,4161,4053,3981,3873,4197,4017,136,1220,500,2860,5,1,27270000,1125,-69.92,1.31,12,0.41,-59.00,3142.00,11660,20231220,-64.62,3760,20241115,9.71,11000,-62.50,20240102,3760,9.71,20241115,11660,-64.62,20231220,3760,9.71,20241115,1.68,N,297090,500,136 억,,507990,N,N,376,N,00,N 20241119,151038,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,30,2,0.73,449220765,109885,151.60,4090,4135,4030,5310,2865,4090,4088.10,1.86,0,-35684,4233,4161,4053,3981,3873,4197,4017,136,1220,500,2860,5,1,27270000,1124,-69.83,1.31,12,0.40,-59.00,3142.00,11660,20231220,-64.67,3760,20241115,9.57,11000,-62.55,20240102,3760,9.57,20241115,11660,-64.67,20231220,3760,9.57,20241115,1.68,N,297090,500,136 억,,507990,N,N,376,N,00,N 20241119,141037,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,-30,5,-0.73,377977835,92437,127.53,4090,4135,4030,5310,2865,4090,4089.03,1.86,0,-29020,4233,4161,4053,3981,3873,4197,4017,136,1220,500,2860,5,1,27270000,1107,-68.81,1.29,12,0.34,-59.00,3142.00,11660,20231220,-65.18,3760,20241115,7.98,11000,-63.09,20240102,3760,7.98,20241115,11660,-65.18,20231220,3760,7.98,20241115,1.68,N,297090,500,136 억,,507990,N,N,376,N,00,N diff --git a/297570/price/prices-20241101.csv b/297570/price/prices-20241101.csv index c0586a93cabf..d13e2085dbc8 100644 --- a/297570/price/prices-20241101.csv +++ b/297570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161106,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,998,2,2,0.20,8959928,9041,12.94,986,1000,983,1294,698,996,991.03,0.40,0,-4009,1012,1003,987,978,962,1008,983,35,298,100,650,1,1,34621218,346,7.08,0.85,12,0.03,141.00,1175.00,1811,20231205,-44.89,872,20240909,14.45,1638,-39.07,20240122,872,14.45,20240909,1811,-44.89,20231205,872,14.45,20240909,1.26,N,297570,100,34 억,,137936,N,N,0,N,00,N +20241120,151120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,999,3,2,0.30,6525804,6596,9.44,986,1000,983,1294,698,996,989.36,0.40,0,-1952,1012,1003,987,978,962,1008,983,35,298,100,650,1,1,34621218,346,7.09,0.85,12,0.02,141.00,1175.00,1811,20231205,-44.84,872,20240909,14.56,1638,-39.01,20240122,872,14.56,20240909,1811,-44.84,20231205,872,14.56,20240909,1.26,N,297570,100,34 억,,137936,N,N,0,N,00,N +20241120,141123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,994,-2,5,-0.20,6250897,6320,9.04,986,1000,983,1294,698,996,989.07,0.40,0,-1772,1012,1003,987,978,962,1008,983,35,298,100,650,1,1,34621218,344,7.05,0.85,12,0.02,141.00,1175.00,1811,20231205,-45.11,872,20240909,13.99,1638,-39.32,20240122,872,13.99,20240909,1811,-45.11,20231205,872,13.99,20240909,1.26,N,297570,100,34 억,,137936,N,N,0,N,00,N +20241120,131124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,998,2,2,0.20,6160424,6229,8.91,986,1000,983,1294,698,996,988.99,0.40,0,-1771,1012,1003,987,978,962,1008,983,35,298,100,650,1,1,34621218,346,7.08,0.85,12,0.02,141.00,1175.00,1811,20231205,-44.89,872,20240909,14.45,1638,-39.07,20240122,872,14.45,20240909,1811,-44.89,20231205,872,14.45,20240909,1.26,N,297570,100,34 억,,137936,N,N,0,N,00,N +20241120,121122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,993,-3,5,-0.30,6002090,6070,8.68,986,1000,983,1294,698,996,988.81,0.40,0,-1716,1012,1003,987,978,962,1008,983,35,298,100,650,1,1,34621218,344,7.04,0.85,12,0.02,141.00,1175.00,1811,20231205,-45.17,872,20240909,13.88,1638,-39.38,20240122,872,13.88,20240909,1811,-45.17,20231205,872,13.88,20240909,1.26,N,297570,100,34 억,,137936,N,N,0,N,00,N +20241120,111125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,989,-7,5,-0.70,5634826,5700,8.16,986,1000,983,1294,698,996,988.57,0.40,0,-1405,1012,1003,987,978,962,1008,983,35,298,100,650,1,1,34621218,342,7.01,0.84,12,0.02,141.00,1175.00,1811,20231205,-45.39,872,20240909,13.42,1638,-39.62,20240122,872,13.42,20240909,1811,-45.39,20231205,872,13.42,20240909,1.26,N,297570,100,34 억,,137936,N,N,0,N,00,N +20241120,101123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,986,-10,5,-1.00,4388582,4435,6.35,986,1000,983,1294,698,996,989.53,0.40,0,-1516,1012,1003,987,978,962,1008,983,35,298,100,650,1,1,34621218,341,6.99,0.84,12,0.01,141.00,1175.00,1811,20231205,-45.55,872,20240909,13.07,1638,-39.80,20240122,872,13.07,20240909,1811,-45.55,20231205,872,13.07,20240909,1.26,N,297570,100,34 억,,137936,N,N,0,N,00,N +20241120,091122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,985,-11,5,-1.10,704027,714,1.02,986,996,983,1294,698,996,986.03,0.40,0,192,1012,1003,987,978,962,1008,983,35,298,100,650,1,1,34621218,341,6.99,0.84,12,0.00,141.00,1175.00,1811,20231205,-45.61,872,20240909,12.96,1638,-39.87,20240122,872,12.96,20240909,1811,-45.61,20231205,872,12.96,20240909,1.26,N,297570,100,34 억,,137936,N,N,0,N,00,N 20241119,161020,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,996,-4,5,-0.40,68375335,69892,73.35,971,996,971,1300,700,1000,978.30,0.37,0,10871,1092,1046,979,933,866,1069,956,35,300,100,660,1,1,34621218,345,7.06,0.85,12,0.20,141.00,1175.00,1811,20231205,-45.00,872,20240909,14.22,1638,-39.19,20240122,872,14.22,20240909,1811,-45.00,20231205,872,14.22,20240909,1.29,N,297570,100,34 억,,127032,N,N,0,N,00,N 20241119,151038,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,989,-11,5,-1.10,64542077,66025,69.29,971,990,971,1300,700,1000,977.54,0.37,0,11230,1092,1046,979,933,866,1069,956,35,300,100,660,1,1,34621218,342,7.01,0.84,12,0.19,141.00,1175.00,1811,20231205,-45.39,872,20240909,13.42,1638,-39.62,20240122,872,13.42,20240909,1811,-45.39,20231205,872,13.42,20240909,1.29,N,297570,100,34 억,,127032,N,N,0,N,00,N 20241119,141037,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,990,-10,5,-1.00,62105404,63563,66.71,971,990,971,1300,700,1000,977.07,0.37,0,11796,1092,1046,979,933,866,1069,956,35,300,100,660,1,1,34621218,343,7.02,0.84,12,0.18,141.00,1175.00,1811,20231205,-45.33,872,20240909,13.53,1638,-39.56,20240122,872,13.53,20240909,1811,-45.33,20231205,872,13.53,20240909,1.29,N,297570,100,34 억,,127032,N,N,0,N,00,N diff --git a/297890/price/prices-20241101.csv b/297890/price/prices-20241101.csv index 6a6847d1cee7..1751d75a707d 100644 --- a/297890/price/prices-20241101.csv +++ b/297890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161106,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3100,5,2,0.16,1010290955,326393,69.87,3120,3130,3065,4020,2170,3095,3095.31,1.67,0,28827,3221,3157,3116,3052,3011,3137,3032,368,925,500,2160,5,1,73140914,2267,2.87,0.93,12,0.45,1082.00,3319.00,10500,20240628,-70.48,2990,20241115,3.68,10500,-70.48,20240628,2990,3.68,20241115,10500,-70.48,20240628,2990,3.68,20241115,5.86,N,297890,500,367 억,,1219367,N,N,1417,N,00,N +20241120,151121,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3100,5,2,0.16,905415375,292521,62.62,3120,3130,3065,4020,2170,3095,3095.21,1.67,0,24118,3221,3157,3116,3052,3011,3137,3032,368,925,500,2160,5,1,73140914,2267,2.87,0.93,12,0.40,1082.00,3319.00,10500,20240628,-70.48,2990,20241115,3.68,10500,-70.48,20240628,2990,3.68,20241115,10500,-70.48,20240628,2990,3.68,20241115,5.86,N,297890,500,367 억,,1219367,N,N,2620,N,00,N +20241120,141123,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3115,20,2,0.65,727152090,234769,50.26,3120,3130,3075,4020,2170,3095,3097.31,1.67,0,18738,3221,3157,3116,3052,3011,3137,3032,368,925,500,2160,5,1,73140914,2278,2.88,0.94,12,0.32,1082.00,3319.00,10500,20240628,-70.33,2990,20241115,4.18,10500,-70.33,20240628,2990,4.18,20241115,10500,-70.33,20240628,2990,4.18,20241115,5.86,N,297890,500,367 억,,1219367,N,N,2620,N,00,N +20241120,131124,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3110,15,2,0.48,682575595,220434,47.19,3120,3130,3075,4020,2170,3095,3096.51,1.67,0,13587,3221,3157,3116,3052,3011,3137,3032,368,925,500,2160,5,1,73140914,2275,2.87,0.94,12,0.30,1082.00,3319.00,10500,20240628,-70.38,2990,20241115,4.01,10500,-70.38,20240628,2990,4.01,20241115,10500,-70.38,20240628,2990,4.01,20241115,5.86,N,297890,500,367 억,,1219367,N,N,2620,N,00,N +20241120,121122,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3095,0,3,0.00,559228435,180803,38.70,3120,3130,3075,4020,2170,3095,3093.03,1.67,0,-2491,3221,3157,3116,3052,3011,3137,3032,368,925,500,2160,5,1,73140914,2264,2.86,0.93,12,0.25,1082.00,3319.00,10500,20240628,-70.52,2990,20241115,3.51,10500,-70.52,20240628,2990,3.51,20241115,10500,-70.52,20240628,2990,3.51,20241115,5.86,N,297890,500,367 억,,1219367,N,N,2620,N,00,N +20241120,111125,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3100,5,2,0.16,476641565,154029,32.97,3120,3130,3075,4020,2170,3095,3094.49,1.67,0,-2080,3221,3157,3116,3052,3011,3137,3032,368,925,500,2160,5,1,73140914,2267,2.87,0.93,12,0.21,1082.00,3319.00,10500,20240628,-70.48,2990,20241115,3.68,10500,-70.48,20240628,2990,3.68,20241115,10500,-70.48,20240628,2990,3.68,20241115,5.86,N,297890,500,367 억,,1219367,N,N,2620,N,00,N +20241120,101123,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3100,5,2,0.16,329071595,106414,22.78,3120,3130,3075,4020,2170,3095,3092.37,1.67,0,-10677,3221,3157,3116,3052,3011,3137,3032,368,925,500,2160,5,1,73140914,2267,2.87,0.93,12,0.15,1082.00,3319.00,10500,20240628,-70.48,2990,20241115,3.68,10500,-70.48,20240628,2990,3.68,20241115,10500,-70.48,20240628,2990,3.68,20241115,5.86,N,297890,500,367 억,,1219367,N,N,2620,N,00,N +20241120,091122,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3095,0,3,0.00,104103490,33609,7.19,3120,3130,3080,4020,2170,3095,3097.49,1.67,0,-12512,3221,3157,3116,3052,3011,3137,3032,368,925,500,2160,5,1,73140914,2264,2.86,0.93,12,0.05,1082.00,3319.00,10500,20240628,-70.52,2990,20241115,3.51,10500,-70.52,20240628,2990,3.51,20241115,10500,-70.52,20240628,2990,3.51,20241115,5.86,N,297890,500,367 억,,1219367,N,N,2620,N,00,N 20241119,161020,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3095,-55,5,-1.75,1439196745,464188,73.17,3165,3180,3075,4095,2205,3150,3100.47,1.86,0,-142009,3330,3240,3150,3060,2970,3285,3105,368,945,500,2200,5,1,73140914,2264,2.86,0.93,12,0.63,1082.00,3319.00,10500,20240628,-70.52,2990,20241115,3.51,10500,-70.52,20240628,2990,3.51,20241115,10500,-70.52,20240628,2990,3.51,20241115,5.84,N,297890,500,367 억,,1357534,N,N,2620,N,00,N 20241119,151038,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3105,-45,5,-1.43,1368071205,441234,69.55,3165,3180,3075,4095,2205,3150,3100.56,1.86,0,-146890,3330,3240,3150,3060,2970,3285,3105,368,945,500,2200,5,1,73140914,2271,2.87,0.94,12,0.60,1082.00,3319.00,10500,20240628,-70.43,2990,20241115,3.85,10500,-70.43,20240628,2990,3.85,20241115,10500,-70.43,20240628,2990,3.85,20241115,5.84,N,297890,500,367 억,,1357534,N,N,487,N,00,N 20241119,141037,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3080,-70,5,-2.22,1196931000,385730,60.80,3165,3180,3075,4095,2205,3150,3103.03,1.86,0,-138684,3330,3240,3150,3060,2970,3285,3105,368,945,500,2200,5,1,73140914,2253,2.85,0.93,12,0.53,1082.00,3319.00,10500,20240628,-70.67,2990,20241115,3.01,10500,-70.67,20240628,2990,3.01,20241115,10500,-70.67,20240628,2990,3.01,20241115,5.84,N,297890,500,367 억,,1357534,N,N,487,N,00,N diff --git a/298000/price/prices-20241101.csv b/298000/price/prices-20241101.csv index 2c1c477a62ee..f25ba25ecd1f 100644 --- a/298000/price/prices-20241101.csv +++ b/298000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161106,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31700,-250,5,-0.78,135957800,4251,92.70,31450,32400,31450,41500,22400,31950,31982.56,2.59,0,-1089,33150,32550,32250,31650,31350,32400,31500,190,9550,5000,23640,50,1,3791811,1202,-0.30,1.89,12,0.11,-105002.00,16806.00,95400,20231204,-66.77,31050,20241115,2.09,86500,-63.35,20240102,31050,2.09,20241115,95400,-66.77,20231204,31050,2.09,20241115,0.83,N,298000,5000,189 억,,98132,N,N,0,N,00,N +20241120,151121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31900,-50,5,-0.16,120620350,3767,82.14,31450,32400,31450,41500,22400,31950,32020.31,2.59,0,-1084,33150,32550,32250,31650,31350,32400,31500,190,9550,5000,23640,50,1,3791811,1210,-0.30,1.90,12,0.10,-105002.00,16806.00,95400,20231204,-66.56,31050,20241115,2.74,86500,-63.12,20240102,31050,2.74,20241115,95400,-66.56,20231204,31050,2.74,20241115,0.83,N,298000,5000,189 억,,98132,N,N,0,N,00,N +20241120,141123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31900,-50,5,-0.16,110476600,3449,75.21,31450,32400,31450,41500,22400,31950,32031.53,2.59,0,-916,33150,32550,32250,31650,31350,32400,31500,190,9550,5000,23640,50,1,3791811,1210,-0.30,1.90,12,0.09,-105002.00,16806.00,95400,20231204,-66.56,31050,20241115,2.74,86500,-63.12,20240102,31050,2.74,20241115,95400,-66.56,20231204,31050,2.74,20241115,0.83,N,298000,5000,189 억,,98132,N,N,0,N,00,N +20241120,131124,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32050,100,2,0.31,79320350,2476,53.99,31450,32400,31450,41500,22400,31950,32035.75,2.59,0,-110,33150,32550,32250,31650,31350,32400,31500,190,9550,5000,23640,50,1,3791811,1215,-0.31,1.91,12,0.07,-105002.00,16806.00,95400,20231204,-66.40,31050,20241115,3.22,86500,-62.95,20240102,31050,3.22,20241115,95400,-66.40,20231204,31050,3.22,20241115,0.83,N,298000,5000,189 억,,98132,N,N,0,N,00,N +20241120,121122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32150,200,2,0.63,61869400,1933,42.15,31450,32400,31450,41500,22400,31950,32006.99,2.59,0,-140,33150,32550,32250,31650,31350,32400,31500,190,9550,5000,23640,50,1,3791811,1219,-0.31,1.91,12,0.05,-105002.00,16806.00,95400,20231204,-66.30,31050,20241115,3.54,86500,-62.83,20240102,31050,3.54,20241115,95400,-66.30,20231204,31050,3.54,20241115,0.83,N,298000,5000,189 억,,98132,N,N,0,N,00,N +20241120,111126,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32000,50,2,0.16,49474850,1548,33.75,31450,32400,31450,41500,22400,31950,31960.51,2.59,0,30,33150,32550,32250,31650,31350,32400,31500,190,9550,5000,23640,50,1,3791811,1213,-0.30,1.90,12,0.04,-105002.00,16806.00,95400,20231204,-66.46,31050,20241115,3.06,86500,-63.01,20240102,31050,3.06,20241115,95400,-66.46,20231204,31050,3.06,20241115,0.83,N,298000,5000,189 억,,98132,N,N,0,N,00,N +20241120,101124,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32100,150,2,0.47,41118050,1288,28.09,31450,32400,31450,41500,22400,31950,31923.91,2.59,0,-97,33150,32550,32250,31650,31350,32400,31500,190,9550,5000,23640,50,1,3791811,1217,-0.31,1.91,12,0.03,-105002.00,16806.00,95400,20231204,-66.35,31050,20241115,3.38,86500,-62.89,20240102,31050,3.38,20241115,95400,-66.35,20231204,31050,3.38,20241115,0.83,N,298000,5000,189 억,,98132,N,N,0,N,00,N +20241120,091122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32100,150,2,0.47,15151000,476,10.38,31450,32400,31450,41500,22400,31950,31829.32,2.59,0,234,33150,32550,32250,31650,31350,32400,31500,190,9550,5000,23640,50,1,3791811,1217,-0.31,1.91,12,0.01,-105002.00,16806.00,95400,20231204,-66.35,31050,20241115,3.38,86500,-62.89,20240102,31050,3.38,20241115,95400,-66.35,20231204,31050,3.38,20241115,0.83,N,298000,5000,189 억,,98132,N,N,0,N,00,N 20241119,161020,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31950,-550,5,-1.69,148099850,4585,52.28,32000,32850,31950,42250,22750,32500,32301.03,2.57,0,610,33700,33100,32300,31700,30900,33400,32000,190,9750,5000,24050,50,1,3791811,1211,-0.30,1.90,12,0.12,-105002.00,16806.00,95400,20231204,-66.51,31050,20241115,2.90,86500,-63.06,20240102,31050,2.90,20241115,95400,-66.51,20231204,31050,2.90,20241115,0.83,N,298000,5000,189 억,,97478,N,N,1,N,00,N 20241119,151038,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32350,-150,5,-0.46,138441800,4284,48.85,32000,32850,31950,42250,22750,32500,32316.01,2.57,0,647,33700,33100,32300,31700,30900,33400,32000,190,9750,5000,24050,50,1,3791811,1227,-0.31,1.92,12,0.11,-105002.00,16806.00,95400,20231204,-66.09,31050,20241115,4.19,86500,-62.60,20240102,31050,4.19,20241115,95400,-66.09,20231204,31050,4.19,20241115,0.83,N,298000,5000,189 억,,97478,N,N,1,N,00,N 20241119,141037,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32050,-450,5,-1.38,117951250,3646,41.57,32000,32850,31950,42250,22750,32500,32350.86,2.57,0,316,33700,33100,32300,31700,30900,33400,32000,190,9750,5000,24050,50,1,3791811,1215,-0.31,1.91,12,0.10,-105002.00,16806.00,95400,20231204,-66.40,31050,20241115,3.22,86500,-62.95,20240102,31050,3.22,20241115,95400,-66.40,20231204,31050,3.22,20241115,0.83,N,298000,5000,189 억,,97478,N,N,1,N,00,N diff --git a/298020/price/prices-20241101.csv b/298020/price/prices-20241101.csv index 40c30f660131..3f5e99c23a5f 100644 --- a/298020/price/prices-20241101.csv +++ b/298020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161106,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,272500,-6500,5,-2.33,4038537500,14626,152.27,278000,281000,271500,362500,195500,279000,276129.37,14.80,0,-871,284333,281666,279333,276666,274333,281500,276500,216,83500,5000,212040,500,1,4327682,11793,12.65,0.92,12,0.34,21535.00,295216.00,421500,20240517,-35.35,263000,20240919,3.61,421500,-35.35,20240517,263000,3.61,20240919,421500,-35.35,20240517,263000,3.61,20240919,0.69,N,298020,5000,216 억,,640491,N,N,47,N,00,N +20241120,151121,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,271500,-7500,5,-2.69,3801301500,13755,143.21,278000,281000,271500,362500,195500,279000,276357.80,14.80,0,-551,284333,281666,279333,276666,274333,281500,276500,216,83500,5000,212040,500,1,4327682,11750,12.61,0.92,12,0.32,21535.00,295216.00,421500,20240517,-35.59,263000,20240919,3.23,421500,-35.59,20240517,263000,3.23,20240919,421500,-35.59,20240517,263000,3.23,20240919,0.69,N,298020,5000,216 억,,640491,N,N,72,N,00,N +20241120,141123,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,277500,-1500,5,-0.54,2026992500,7287,75.87,278000,281000,277000,362500,195500,279000,278165.57,14.80,0,450,284333,281666,279333,276666,274333,281500,276500,216,83500,5000,212040,500,1,4327682,12009,12.89,0.94,12,0.17,21535.00,295216.00,421500,20240517,-34.16,263000,20240919,5.51,421500,-34.16,20240517,263000,5.51,20240919,421500,-34.16,20240517,263000,5.51,20240919,0.69,N,298020,5000,216 억,,640491,N,N,72,N,00,N +20241120,131124,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,277500,-1500,5,-0.54,1517241500,5449,56.73,278000,281000,277000,362500,195500,279000,278444.03,14.80,0,160,284333,281666,279333,276666,274333,281500,276500,216,83500,5000,212040,500,1,4327682,12009,12.89,0.94,12,0.13,21535.00,295216.00,421500,20240517,-34.16,263000,20240919,5.51,421500,-34.16,20240517,263000,5.51,20240919,421500,-34.16,20240517,263000,5.51,20240919,0.69,N,298020,5000,216 억,,640491,N,N,72,N,00,N +20241120,121123,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,278000,-1000,5,-0.36,1278708000,4590,47.79,278000,281000,277000,362500,195500,279000,278585.62,14.80,0,236,284333,281666,279333,276666,274333,281500,276500,216,83500,5000,212040,500,1,4327682,12031,12.91,0.94,12,0.11,21535.00,295216.00,421500,20240517,-34.05,263000,20240919,5.70,421500,-34.05,20240517,263000,5.70,20240919,421500,-34.05,20240517,263000,5.70,20240919,0.69,N,298020,5000,216 억,,640491,N,N,72,N,00,N +20241120,111126,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,278500,-500,5,-0.18,828590000,2969,30.91,278000,281000,278000,362500,195500,279000,279080.50,14.80,0,183,284333,281666,279333,276666,274333,281500,276500,216,83500,5000,212040,500,1,4327682,12053,12.93,0.94,12,0.07,21535.00,295216.00,421500,20240517,-33.93,263000,20240919,5.89,421500,-33.93,20240517,263000,5.89,20240919,421500,-33.93,20240517,263000,5.89,20240919,0.69,N,298020,5000,216 억,,640491,N,N,72,N,00,N +20241120,101124,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,280000,1000,2,0.36,493048500,1767,18.40,278000,281000,278000,362500,195500,279000,279031.41,14.80,0,342,284333,281666,279333,276666,274333,281500,276500,216,83500,5000,212040,500,1,4327682,12118,13.00,0.95,12,0.04,21535.00,295216.00,421500,20240517,-33.57,263000,20240919,6.46,421500,-33.57,20240517,263000,6.46,20240919,421500,-33.57,20240517,263000,6.46,20240919,0.69,N,298020,5000,216 억,,640491,N,N,72,N,00,N +20241120,091123,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,278500,-500,5,-0.18,113186500,406,4.23,278000,280500,278000,362500,195500,279000,278784.48,14.80,0,16,284333,281666,279333,276666,274333,281500,276500,216,83500,5000,212040,500,1,4327682,12053,12.93,0.94,12,0.01,21535.00,295216.00,421500,20240517,-33.93,263000,20240919,5.89,421500,-33.93,20240517,263000,5.89,20240919,421500,-33.93,20240517,263000,5.89,20240919,0.69,N,298020,5000,216 억,,640491,N,N,72,N,00,N 20241119,161020,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,279000,-5000,5,-1.76,2669498500,9571,77.56,279000,282000,277000,369000,199000,284000,278915.20,14.82,0,-1144,290333,287166,281833,278666,273333,288750,280250,216,85000,5000,215840,500,1,4327682,12074,12.96,0.95,12,0.22,21535.00,295216.00,421500,20240517,-33.81,263000,20240919,6.08,421500,-33.81,20240517,263000,6.08,20240919,421500,-33.81,20240517,263000,6.08,20240919,0.69,N,298020,5000,216 억,,641364,N,N,72,N,00,N 20241119,151039,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,279500,-4500,5,-1.58,2427702500,8703,70.53,279000,282000,277000,369000,199000,284000,278950.07,14.82,0,-1065,290333,287166,281833,278666,273333,288750,280250,216,85000,5000,215840,500,1,4327682,12096,12.98,0.95,12,0.20,21535.00,295216.00,421500,20240517,-33.69,263000,20240919,6.27,421500,-33.69,20240517,263000,6.27,20240919,421500,-33.69,20240517,263000,6.27,20240919,0.69,N,298020,5000,216 억,,641364,N,N,41,N,00,N 20241119,141038,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,279000,-5000,5,-1.76,1942483500,6960,56.40,279000,282000,277000,369000,199000,284000,279092.46,14.82,0,-958,290333,287166,281833,278666,273333,288750,280250,216,85000,5000,215840,500,1,4327682,12074,12.96,0.95,12,0.16,21535.00,295216.00,421500,20240517,-33.81,263000,20240919,6.08,421500,-33.81,20240517,263000,6.08,20240919,421500,-33.81,20240517,263000,6.08,20240919,0.69,N,298020,5000,216 억,,641364,N,N,41,N,00,N diff --git a/298040/price/prices-20241101.csv b/298040/price/prices-20241101.csv index 464ebddbd78b..de2df96548eb 100644 --- a/298040/price/prices-20241101.csv +++ b/298040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161107,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,451000,-5000,5,-1.10,36471195500,80027,123.93,464000,475000,446500,592000,319500,456000,455746.16,14.43,0,-7210,466333,461166,452333,447166,438333,463750,449750,466,136000,5000,328320,500,1,9324548,42054,36.26,3.89,12,0.86,12438.00,115933.00,518000,20241112,-12.93,156100,20240103,188.92,518000,-12.93,20241112,156100,188.92,20240103,518000,-12.93,20241112,156100,188.92,20240103,1.18,N,298040,5000,466 억,,1345768,N,N,149,N,00,N +20241120,151121,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,450000,-6000,5,-1.32,34263052000,75121,116.34,464000,475000,446500,592000,319500,456000,456104.84,14.43,0,-6157,466333,461166,452333,447166,438333,463750,449750,466,136000,5000,328320,500,1,9324548,41960,36.18,3.88,12,0.81,12438.00,115933.00,518000,20241112,-13.13,156100,20240103,188.28,518000,-13.13,20241112,156100,188.28,20240103,518000,-13.13,20241112,156100,188.28,20240103,1.18,N,298040,5000,466 억,,1345768,N,N,81,N,00,N +20241120,141124,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,452500,-3500,5,-0.77,29625422500,64852,100.43,464000,475000,446500,592000,319500,456000,456815.87,14.43,0,-9126,466333,461166,452333,447166,438333,463750,449750,466,136000,5000,328320,500,1,9324548,42194,36.38,3.90,12,0.70,12438.00,115933.00,518000,20241112,-12.64,156100,20240103,189.88,518000,-12.64,20241112,156100,189.88,20240103,518000,-12.64,20241112,156100,189.88,20240103,1.18,N,298040,5000,466 억,,1345768,N,N,81,N,00,N +20241120,131125,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,454000,-2000,5,-0.44,26004122500,56884,88.09,464000,475000,446500,592000,319500,456000,457143.00,14.43,0,-9818,466333,461166,452333,447166,438333,463750,449750,466,136000,5000,328320,500,1,9324548,42333,36.50,3.92,12,0.61,12438.00,115933.00,518000,20241112,-12.36,156100,20240103,190.84,518000,-12.36,20241112,156100,190.84,20240103,518000,-12.36,20241112,156100,190.84,20240103,1.18,N,298040,5000,466 억,,1345768,N,N,81,N,00,N +20241120,121123,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,450500,-5500,5,-1.21,22336434000,48710,75.44,464000,475000,447000,592000,319500,456000,458559.52,14.43,0,-11271,466333,461166,452333,447166,438333,463750,449750,466,136000,5000,328320,500,1,9324548,42007,36.22,3.89,12,0.52,12438.00,115933.00,518000,20241112,-13.03,156100,20240103,188.60,518000,-13.03,20241112,156100,188.60,20240103,518000,-13.03,20241112,156100,188.60,20240103,1.18,N,298040,5000,466 억,,1345768,N,N,81,N,00,N +20241120,111126,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,452000,-4000,5,-0.88,19244761000,41825,64.77,464000,475000,450000,592000,319500,456000,460125.79,14.43,0,-11307,466333,461166,452333,447166,438333,463750,449750,466,136000,5000,328320,500,1,9324548,42147,36.34,3.90,12,0.45,12438.00,115933.00,518000,20241112,-12.74,156100,20240103,189.56,518000,-12.74,20241112,156100,189.56,20240103,518000,-12.74,20241112,156100,189.56,20240103,1.18,N,298040,5000,466 억,,1345768,N,N,81,N,00,N +20241120,101124,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,457000,1000,2,0.22,15313643500,33146,51.33,464000,475000,451000,592000,319500,456000,462005.78,14.43,0,-9116,466333,461166,452333,447166,438333,463750,449750,466,136000,5000,328320,500,1,9324548,42613,36.74,3.94,12,0.36,12438.00,115933.00,518000,20241112,-11.78,156100,20240103,192.76,518000,-11.78,20241112,156100,192.76,20240103,518000,-11.78,20241112,156100,192.76,20240103,1.18,N,298040,5000,466 억,,1345768,N,N,81,N,00,N +20241120,091123,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,462500,6500,2,1.43,7322093000,15666,24.26,464000,475000,461500,592000,319500,456000,467387.53,14.43,0,-3821,466333,461166,452333,447166,438333,463750,449750,466,136000,5000,328320,500,1,9324548,43126,37.18,3.99,12,0.17,12438.00,115933.00,518000,20241112,-10.71,156100,20240103,196.28,518000,-10.71,20241112,156100,196.28,20240103,518000,-10.71,20241112,156100,196.28,20240103,1.18,N,298040,5000,466 억,,1345768,N,N,81,N,00,N 20241119,161021,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,456000,5500,2,1.22,29048948500,64422,76.58,445500,457500,443500,585000,315500,450500,450910.11,14.16,0,16048,481500,466000,456000,440500,430500,461000,435500,466,134500,5000,324360,500,1,9324548,42520,36.66,3.93,12,0.69,12438.00,115933.00,518000,20241112,-11.97,156100,20240103,192.12,518000,-11.97,20241112,156100,192.12,20240103,518000,-11.97,20241112,156100,192.12,20240103,1.15,N,298040,5000,466 억,,1320444,N,N,81,N,00,N 20241119,151039,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,457000,6500,2,1.44,27983710500,62088,73.80,445500,457500,443500,585000,315500,450500,450710.45,14.16,0,15556,481500,466000,456000,440500,430500,461000,435500,466,134500,5000,324360,500,1,9324548,42613,36.74,3.94,12,0.67,12438.00,115933.00,518000,20241112,-11.78,156100,20240103,192.76,518000,-11.78,20241112,156100,192.76,20240103,518000,-11.78,20241112,156100,192.76,20240103,1.15,N,298040,5000,466 억,,1320444,N,N,193,N,00,N 20241119,141038,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,450500,0,3,0.00,23406129500,52004,61.82,445500,457500,443500,585000,315500,450500,450083.25,14.16,0,11236,481500,466000,456000,440500,430500,461000,435500,466,134500,5000,324360,500,1,9324548,42007,36.22,3.89,12,0.56,12438.00,115933.00,518000,20241112,-13.03,156100,20240103,188.60,518000,-13.03,20241112,156100,188.60,20240103,518000,-13.03,20241112,156100,188.60,20240103,1.15,N,298040,5000,466 억,,1320444,N,N,193,N,00,N diff --git a/298050/price/prices-20241101.csv b/298050/price/prices-20241101.csv index a7fa84470e3f..d58543f27918 100644 --- a/298050/price/prices-20241101.csv +++ b/298050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161107,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182400,-5600,5,-2.98,4331091100,23343,101.10,188500,189300,182400,244000,131600,188000,185547.53,12.40,0,-2928,194600,191300,185300,182000,176000,192950,183650,224,56000,5000,142880,100,1,4479948,8171,22.98,1.20,12,0.52,7936.00,151692.00,425000,20231226,-57.08,173900,20241115,4.89,408500,-55.35,20240103,173900,4.89,20241115,425000,-57.08,20231226,173900,4.89,20241115,1.16,N,298050,5000,223 억,,555665,N,N,15,N,00,N +20241120,151122,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183100,-4900,5,-2.61,3979059400,21415,92.75,188500,189300,183100,244000,131600,188000,185807.12,12.40,0,-2363,194600,191300,185300,182000,176000,192950,183650,224,56000,5000,142880,100,1,4479948,8203,23.07,1.21,12,0.48,7936.00,151692.00,425000,20231226,-56.92,173900,20241115,5.29,408500,-55.18,20240103,173900,5.29,20241115,425000,-56.92,20231226,173900,5.29,20241115,1.16,N,298050,5000,223 억,,555665,N,N,49,N,00,N +20241120,141124,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183900,-4100,5,-2.18,3237651500,17373,75.24,188500,189300,183900,244000,131600,188000,186361.11,12.40,0,-2222,194600,191300,185300,182000,176000,192950,183650,224,56000,5000,142880,100,1,4479948,8239,23.17,1.21,12,0.39,7936.00,151692.00,425000,20231226,-56.73,173900,20241115,5.75,408500,-54.98,20240103,173900,5.75,20241115,425000,-56.73,20231226,173900,5.75,20241115,1.16,N,298050,5000,223 억,,555665,N,N,49,N,00,N +20241120,131125,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184600,-3400,5,-1.81,2704192500,14479,62.71,188500,189300,184100,244000,131600,188000,186766.52,12.40,0,-1882,194600,191300,185300,182000,176000,192950,183650,224,56000,5000,142880,100,1,4479948,8270,23.26,1.22,12,0.32,7936.00,151692.00,425000,20231226,-56.56,173900,20241115,6.15,408500,-54.81,20240103,173900,6.15,20241115,425000,-56.56,20231226,173900,6.15,20241115,1.16,N,298050,5000,223 억,,555665,N,N,49,N,00,N +20241120,121123,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184900,-3100,5,-1.65,2210166800,11804,51.12,188500,189300,184100,244000,131600,188000,187238.80,12.40,0,-2816,194600,191300,185300,182000,176000,192950,183650,224,56000,5000,142880,100,1,4479948,8283,23.30,1.22,12,0.26,7936.00,151692.00,425000,20231226,-56.49,173900,20241115,6.33,408500,-54.74,20240103,173900,6.33,20241115,425000,-56.49,20231226,173900,6.33,20241115,1.16,N,298050,5000,223 억,,555665,N,N,49,N,00,N +20241120,111127,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,186600,-1400,5,-0.74,1611102600,8575,37.14,188500,189300,186100,244000,131600,188000,187883.69,12.40,0,-2044,194600,191300,185300,182000,176000,192950,183650,224,56000,5000,142880,100,1,4479948,8360,23.51,1.23,12,0.19,7936.00,151692.00,425000,20231226,-56.09,173900,20241115,7.30,408500,-54.32,20240103,173900,7.30,20241115,425000,-56.09,20231226,173900,7.30,20241115,1.16,N,298050,5000,223 억,,555665,N,N,49,N,00,N +20241120,101125,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188600,600,2,0.32,1083038300,5768,24.98,188500,189000,186100,244000,131600,188000,187766.70,12.40,0,-1127,194600,191300,185300,182000,176000,192950,183650,224,56000,5000,142880,100,1,4479948,8449,23.77,1.24,12,0.13,7936.00,151692.00,425000,20231226,-55.62,173900,20241115,8.45,408500,-53.83,20240103,173900,8.45,20241115,425000,-55.62,20231226,173900,8.45,20241115,1.16,N,298050,5000,223 억,,555665,N,N,49,N,00,N +20241120,091123,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,186500,-1500,5,-0.80,274274800,1464,6.34,188500,188500,186100,244000,131600,188000,187346.17,12.40,0,-880,194600,191300,185300,182000,176000,192950,183650,224,56000,5000,142880,100,1,4479948,8355,23.50,1.23,12,0.03,7936.00,151692.00,425000,20231226,-56.12,173900,20241115,7.25,408500,-54.35,20240103,173900,7.25,20241115,425000,-56.12,20231226,173900,7.25,20241115,1.16,N,298050,5000,223 억,,555665,N,N,49,N,00,N 20241119,161021,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188000,5000,2,2.73,4247334000,23048,108.43,181200,188600,179300,237500,128100,183000,184267.69,12.42,0,3,189733,186366,180733,177366,171733,188050,179050,224,54500,5000,139080,100,1,4479948,8422,23.69,1.24,12,0.51,7936.00,151692.00,425000,20231226,-55.76,173900,20241115,8.11,408500,-53.98,20240103,173900,8.11,20241115,425000,-55.76,20231226,173900,8.11,20241115,1.19,N,298050,5000,223 억,,556241,N,N,49,N,00,N 20241119,151039,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187500,4500,2,2.46,4037283500,21930,103.17,181200,188600,179300,237500,128100,183000,184098.65,12.42,0,-151,189733,186366,180733,177366,171733,188050,179050,224,54500,5000,139080,100,1,4479948,8400,23.63,1.24,12,0.49,7936.00,151692.00,425000,20231226,-55.88,173900,20241115,7.82,408500,-54.10,20240103,173900,7.82,20241115,425000,-55.88,20231226,173900,7.82,20241115,1.19,N,298050,5000,223 억,,556241,N,N,61,N,00,N 20241119,141038,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,186600,3600,2,1.97,3048806200,16653,78.34,181200,187100,179300,237500,128100,183000,183078.50,12.42,0,-2060,189733,186366,180733,177366,171733,188050,179050,224,54500,5000,139080,100,1,4479948,8360,23.51,1.23,12,0.37,7936.00,151692.00,425000,20231226,-56.09,173900,20241115,7.30,408500,-54.32,20240103,173900,7.30,20241115,425000,-56.09,20231226,173900,7.30,20241115,1.19,N,298050,5000,223 억,,556241,N,N,61,N,00,N diff --git a/298060/price/prices-20241101.csv b/298060/price/prices-20241101.csv index 79fa404ee47e..0c6274121162 100644 --- a/298060/price/prices-20241101.csv +++ b/298060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1710,-20,5,-1.16,199478696,117623,97.52,1711,1720,1676,2245,1211,1730,1695.91,3.43,0,-34479,1818,1774,1727,1683,1636,1750,1659,102,515,500,1170,1,1,20467248,350,-1.24,1.71,12,0.57,-1379.00,1001.00,4600,20231227,-62.83,1609,20241115,6.28,4300,-60.23,20240221,1609,6.28,20241115,4600,-62.83,20231227,1609,6.28,20241115,0.45,N,298060,500,102 억,,702311,N,N,0,N,00,N +20241120,151122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1695,-35,5,-2.02,177915152,104935,87.00,1711,1720,1676,2245,1211,1730,1695.48,3.43,0,-29890,1818,1774,1727,1683,1636,1750,1659,102,515,500,1170,1,1,20467248,347,-1.23,1.69,12,0.51,-1379.00,1001.00,4600,20231227,-63.15,1609,20241115,5.34,4300,-60.58,20240221,1609,5.34,20241115,4600,-63.15,20231227,1609,5.34,20241115,0.45,N,298060,500,102 억,,702311,N,N,0,N,00,N +20241120,141124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1710,-20,5,-1.16,160446400,94674,78.49,1711,1720,1676,2245,1211,1730,1694.73,3.43,0,-23222,1818,1774,1727,1683,1636,1750,1659,102,515,500,1170,1,1,20467248,350,-1.24,1.71,12,0.46,-1379.00,1001.00,4600,20231227,-62.83,1609,20241115,6.28,4300,-60.23,20240221,1609,6.28,20241115,4600,-62.83,20231227,1609,6.28,20241115,0.45,N,298060,500,102 억,,702311,N,N,0,N,00,N +20241120,131125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1699,-31,5,-1.79,150463376,88825,73.64,1711,1720,1676,2245,1211,1730,1693.93,3.43,0,-21652,1818,1774,1727,1683,1636,1750,1659,102,515,500,1170,1,1,20467248,348,-1.23,1.70,12,0.43,-1379.00,1001.00,4600,20231227,-63.07,1609,20241115,5.59,4300,-60.49,20240221,1609,5.59,20241115,4600,-63.07,20231227,1609,5.59,20241115,0.45,N,298060,500,102 억,,702311,N,N,0,N,00,N +20241120,121124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1687,-43,5,-2.49,136707574,80695,66.90,1711,1720,1676,2245,1211,1730,1694.13,3.43,0,-20720,1818,1774,1727,1683,1636,1750,1659,102,515,500,1170,1,1,20467248,345,-1.22,1.69,12,0.39,-1379.00,1001.00,4600,20231227,-63.33,1609,20241115,4.85,4300,-60.77,20240221,1609,4.85,20241115,4600,-63.33,20231227,1609,4.85,20241115,0.45,N,298060,500,102 억,,702311,N,N,0,N,00,N +20241120,111127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1685,-45,5,-2.60,105827056,62373,51.71,1711,1720,1676,2245,1211,1730,1696.68,3.43,0,-14799,1818,1774,1727,1683,1636,1750,1659,102,515,500,1170,1,1,20467248,345,-1.22,1.68,12,0.30,-1379.00,1001.00,4600,20231227,-63.37,1609,20241115,4.72,4300,-60.81,20240221,1609,4.72,20241115,4600,-63.37,20231227,1609,4.72,20241115,0.45,N,298060,500,102 억,,702311,N,N,0,N,00,N +20241120,101125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1691,-39,5,-2.25,90276460,53149,44.07,1711,1720,1676,2245,1211,1730,1698.55,3.43,0,-9798,1818,1774,1727,1683,1636,1750,1659,102,515,500,1170,1,1,20467248,346,-1.23,1.69,12,0.26,-1379.00,1001.00,4600,20231227,-63.24,1609,20241115,5.10,4300,-60.67,20240221,1609,5.10,20241115,4600,-63.24,20231227,1609,5.10,20241115,0.45,N,298060,500,102 억,,702311,N,N,0,N,00,N +20241120,091123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1717,-13,5,-0.75,32860330,19250,15.96,1711,1718,1689,2245,1211,1730,1707.03,3.43,0,2091,1818,1774,1727,1683,1636,1750,1659,102,515,500,1170,1,1,20467248,351,-1.25,1.72,12,0.09,-1379.00,1001.00,4600,20231227,-62.67,1609,20241115,6.71,4300,-60.07,20240221,1609,6.71,20241115,4600,-62.67,20231227,1609,6.71,20241115,0.45,N,298060,500,102 억,,702311,N,N,0,N,00,N 20241119,161021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1730,5,2,0.29,207398738,120460,64.97,1743,1771,1680,2240,1208,1725,1721.30,3.53,0,-19994,1787,1756,1708,1677,1629,1771,1692,102,515,500,1170,1,1,20467248,354,-1.25,1.73,12,0.59,-1379.00,1001.00,4600,20231227,-62.39,1609,20241115,7.52,4300,-59.77,20240221,1609,7.52,20241115,4600,-62.39,20231227,1609,7.52,20241115,0.49,N,298060,500,102 억,,722396,N,N,0,N,00,N 20241119,151040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1726,1,2,0.06,181810430,105647,56.98,1743,1771,1680,2240,1208,1725,1720.92,3.53,0,-18834,1787,1756,1708,1677,1629,1771,1692,102,515,500,1170,1,1,20467248,353,-1.25,1.72,12,0.52,-1379.00,1001.00,4600,20231227,-62.48,1609,20241115,7.27,4300,-59.86,20240221,1609,7.27,20241115,4600,-62.48,20231227,1609,7.27,20241115,0.49,N,298060,500,102 억,,722396,N,N,0,N,00,N 20241119,141038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1733,8,2,0.46,163419798,95024,51.25,1743,1771,1680,2240,1208,1725,1719.77,3.53,0,-15705,1787,1756,1708,1677,1629,1771,1692,102,515,500,1170,1,1,20467248,355,-1.26,1.73,12,0.46,-1379.00,1001.00,4600,20231227,-62.33,1609,20241115,7.71,4300,-59.70,20240221,1609,7.71,20241115,4600,-62.33,20231227,1609,7.71,20241115,0.49,N,298060,500,102 억,,722396,N,N,0,N,00,N diff --git a/298380/price/prices-20241101.csv b/298380/price/prices-20241101.csv index 32b4cb336f55..af352635dbb7 100644 --- a/298380/price/prices-20241101.csv +++ b/298380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161108,57,100.00,KSQ150,,제약,N,N,N,N, ,N,28950,-1600,5,-5.24,53264253550,1798754,126.66,31250,31250,28900,39700,21400,30550,29613.41,10.63,0,162997,33283,31916,31083,29716,28883,31500,29300,240,9150,500,21380,50,1,48047789,13910,-526.36,18.71,12,3.74,-55.00,1547.00,43300,20241017,-33.14,18350,20231113,57.77,43300,-33.14,20241017,18960,52.69,20240208,43300,-33.14,20241017,18730,54.56,20231120,3.94,N,298380,500,240 억,,5105560,N,N,911,N,00,N +20241120,151122,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29050,-1500,5,-4.91,49168525900,1657520,116.71,31250,31250,28950,39700,21400,30550,29663.91,10.63,0,119168,33283,31916,31083,29716,28883,31500,29300,240,9150,500,21380,50,1,48047789,13958,-528.18,18.78,12,3.45,-55.00,1547.00,43300,20241017,-32.91,18350,20231113,58.31,43300,-32.91,20241017,18960,53.22,20240208,43300,-32.91,20241017,18730,55.10,20231120,3.94,N,298380,500,240 억,,5105560,N,N,733,N,00,N +20241120,141125,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29600,-950,5,-3.11,37131329750,1246848,87.80,31250,31250,28950,39700,21400,30550,29780.16,10.63,0,73184,33283,31916,31083,29716,28883,31500,29300,240,9150,500,21380,50,1,48047789,14222,-538.18,19.13,12,2.60,-55.00,1547.00,43300,20241017,-31.64,18350,20231113,61.31,43300,-31.64,20241017,18960,56.12,20240208,43300,-31.64,20241017,18730,58.04,20231120,3.94,N,298380,500,240 억,,5105560,N,N,733,N,00,N +20241120,131125,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30000,-550,5,-1.80,33379462000,1121521,78.97,31250,31250,28950,39700,21400,30550,29762.67,10.63,0,77711,33283,31916,31083,29716,28883,31500,29300,240,9150,500,21380,50,1,48047789,14414,-545.45,19.39,12,2.33,-55.00,1547.00,43300,20241017,-30.72,18350,20231113,63.49,43300,-30.72,20241017,18960,58.23,20240208,43300,-30.72,20241017,18730,60.17,20231120,3.94,N,298380,500,240 억,,5105560,N,N,733,N,00,N +20241120,121124,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29850,-700,5,-2.29,30554717850,1027120,72.32,31250,31250,28950,39700,21400,30550,29747.95,10.63,0,62911,33283,31916,31083,29716,28883,31500,29300,240,9150,500,21380,50,1,48047789,14342,-542.73,19.30,12,2.14,-55.00,1547.00,43300,20241017,-31.06,18350,20231113,62.67,43300,-31.06,20241017,18960,57.44,20240208,43300,-31.06,20241017,18730,59.37,20231120,3.94,N,298380,500,240 억,,5105560,N,N,733,N,00,N +20241120,111127,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29550,-1000,5,-3.27,27425959100,922117,64.93,31250,31250,28950,39700,21400,30550,29742.39,10.63,0,32048,33283,31916,31083,29716,28883,31500,29300,240,9150,500,21380,50,1,48047789,14198,-537.27,19.10,12,1.92,-55.00,1547.00,43300,20241017,-31.76,18350,20231113,61.04,43300,-31.76,20241017,18960,55.85,20240208,43300,-31.76,20241017,18730,57.77,20231120,3.94,N,298380,500,240 억,,5105560,N,N,733,N,00,N +20241120,101125,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29450,-1100,5,-3.60,22577782500,758190,53.39,31250,31250,28950,39700,21400,30550,29778.53,10.63,0,-16376,33283,31916,31083,29716,28883,31500,29300,240,9150,500,21380,50,1,48047789,14150,-535.45,19.04,12,1.58,-55.00,1547.00,43300,20241017,-31.99,18350,20231113,60.49,43300,-31.99,20241017,18960,55.33,20240208,43300,-31.99,20241017,18730,57.23,20231120,3.94,N,298380,500,240 억,,5105560,N,N,733,N,00,N +20241120,091124,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30550,0,3,0.00,4891507350,159358,11.22,31250,31250,30100,39700,21400,30550,30695.08,10.63,0,-55016,33283,31916,31083,29716,28883,31500,29300,240,9150,500,21380,50,1,48047789,14679,-555.45,19.75,12,0.33,-55.00,1547.00,43300,20241017,-29.45,18350,20231113,66.49,43300,-29.45,20241017,18960,61.13,20240208,43300,-29.45,20241017,18730,63.11,20231120,3.94,N,298380,500,240 억,,5105560,N,N,733,N,00,N 20241119,161021,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30550,-950,5,-3.02,43537354350,1407097,71.38,31800,32450,30250,40950,22050,31500,30941.53,10.68,0,123098,33866,32682,31616,30432,29366,32150,29900,240,9450,500,22050,50,1,48047789,14679,-555.45,19.75,12,2.93,-55.00,1547.00,43300,20241017,-29.45,18280,20231110,67.12,43300,-29.45,20241017,18960,61.13,20240208,43300,-29.45,20241017,18730,63.11,20231120,4.01,N,298380,500,240 억,,5132142,N,N,733,N,00,N 20241119,151040,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30600,-900,5,-2.86,41796149300,1350072,68.48,31800,32450,30250,40950,22050,31500,30958.44,10.68,0,120353,33866,32682,31616,30432,29366,32150,29900,240,9450,500,22050,50,1,48047789,14703,-556.36,19.78,12,2.81,-55.00,1547.00,43300,20241017,-29.33,18280,20231110,67.40,43300,-29.33,20241017,18960,61.39,20240208,43300,-29.33,20241017,18730,63.37,20231120,4.01,N,298380,500,240 억,,5132142,N,N,2851,N,00,N 20241119,141038,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30550,-950,5,-3.02,35307099000,1137599,57.71,31800,32450,30250,40950,22050,31500,31036.49,10.68,0,56886,33866,32682,31616,30432,29366,32150,29900,240,9450,500,22050,50,1,48047789,14679,-555.45,19.75,12,2.37,-55.00,1547.00,43300,20241017,-29.45,18280,20231110,67.12,43300,-29.45,20241017,18960,61.13,20240208,43300,-29.45,20241017,18730,63.11,20231120,4.01,N,298380,500,240 억,,5132142,N,N,2851,N,00,N diff --git a/298540/price/prices-20241101.csv b/298540/price/prices-20241101.csv index d42521256501..bb7801af3007 100644 --- a/298540/price/prices-20241101.csv +++ b/298540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161108,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10550,150,2,1.44,545794610,52247,74.42,10400,10650,10260,13520,7280,10400,10446.43,6.51,0,6522,10920,10660,10230,9970,9540,10790,10100,74,3120,500,7480,10,1,14765856,1558,3.24,0.49,12,0.35,3252.00,21542.00,22250,20231113,-52.58,8900,20241115,18.54,18550,-43.13,20240102,8900,18.54,20241115,18920,-44.24,20231123,8900,18.54,20241115,3.78,N,298540,500,73 억,,961401,N,N,11,N,00,N +20241120,151123,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10470,70,2,0.67,515583240,49348,70.29,10400,10650,10260,13520,7280,10400,10447.91,6.51,0,5132,10920,10660,10230,9970,9540,10790,10100,74,3120,500,7480,10,1,14765856,1546,3.22,0.49,12,0.33,3252.00,21542.00,22250,20231113,-52.94,8900,20241115,17.64,18550,-43.56,20240102,8900,17.64,20241115,18920,-44.66,20231123,8900,17.64,20241115,3.78,N,298540,500,73 억,,961401,N,N,12,N,00,N +20241120,141125,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10500,100,2,0.96,356317510,34273,48.82,10400,10530,10260,13520,7280,10400,10396.45,6.51,0,7385,10920,10660,10230,9970,9540,10790,10100,74,3120,500,7480,10,1,14765856,1550,3.23,0.49,12,0.23,3252.00,21542.00,22250,20231113,-52.81,8900,20241115,17.98,18550,-43.40,20240102,8900,17.98,20241115,18920,-44.50,20231123,8900,17.98,20241115,3.78,N,298540,500,73 억,,961401,N,N,12,N,00,N +20241120,131126,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10400,0,3,0.00,201016780,19426,27.67,10400,10490,10260,13520,7280,10400,10347.82,6.51,0,4171,10920,10660,10230,9970,9540,10790,10100,74,3120,500,7480,10,1,14765856,1536,3.20,0.48,12,0.13,3252.00,21542.00,22250,20231113,-53.26,8900,20241115,16.85,18550,-43.94,20240102,8900,16.85,20241115,18920,-45.03,20231123,8900,16.85,20241115,3.78,N,298540,500,73 억,,961401,N,N,12,N,00,N +20241120,121124,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10370,-30,5,-0.29,167437250,16189,23.06,10400,10490,10260,13520,7280,10400,10342.66,6.51,0,2668,10920,10660,10230,9970,9540,10790,10100,74,3120,500,7480,10,1,14765856,1531,3.19,0.48,12,0.11,3252.00,21542.00,22250,20231113,-53.39,8900,20241115,16.52,18550,-44.10,20240102,8900,16.52,20241115,18920,-45.19,20231123,8900,16.52,20241115,3.78,N,298540,500,73 억,,961401,N,N,12,N,00,N +20241120,111127,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10390,-10,5,-0.10,143530260,13885,19.78,10400,10490,10260,13520,7280,10400,10337.07,6.51,0,962,10920,10660,10230,9970,9540,10790,10100,74,3120,500,7480,10,1,14765856,1534,3.19,0.48,12,0.09,3252.00,21542.00,22250,20231113,-53.30,8900,20241115,16.74,18550,-43.99,20240102,8900,16.74,20241115,18920,-45.08,20231123,8900,16.74,20241115,3.78,N,298540,500,73 억,,961401,N,N,12,N,00,N +20241120,101126,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10350,-50,5,-0.48,59005000,5703,8.12,10400,10490,10260,13520,7280,10400,10346.31,6.51,0,-697,10920,10660,10230,9970,9540,10790,10100,74,3120,500,7480,10,1,14765856,1528,3.18,0.48,12,0.04,3252.00,21542.00,22250,20231113,-53.48,8900,20241115,16.29,18550,-44.20,20240102,8900,16.29,20241115,18920,-45.30,20231123,8900,16.29,20241115,3.78,N,298540,500,73 억,,961401,N,N,12,N,00,N +20241120,091124,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10360,-40,5,-0.38,11154870,1074,1.53,10400,10400,10360,13520,7280,10400,10386.28,6.51,0,-550,10920,10660,10230,9970,9540,10790,10100,74,3120,500,7480,10,1,14765856,1530,3.19,0.48,12,0.01,3252.00,21542.00,22250,20231113,-53.44,8900,20241115,16.40,18550,-44.15,20240102,8900,16.40,20241115,18920,-45.24,20231123,8900,16.40,20241115,3.78,N,298540,500,73 억,,961401,N,N,12,N,00,N 20241119,161022,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10400,490,2,4.94,720899310,70205,131.84,9800,10490,9800,12880,6940,9910,10268.49,6.48,0,12145,10363,10136,9803,9576,9243,10250,9690,74,2970,500,7130,10,1,14765856,1536,3.20,0.48,12,0.48,3252.00,21542.00,22250,20231113,-53.26,8900,20241115,16.85,18550,-43.94,20240102,8900,16.85,20241115,18920,-45.03,20231123,8900,16.85,20241115,3.81,N,298540,500,73 억,,957503,N,N,12,N,00,N 20241119,151040,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10370,460,2,4.64,705524290,68724,129.05,9800,10490,9800,12880,6940,9910,10266.05,6.48,0,12275,10363,10136,9803,9576,9243,10250,9690,74,2970,500,7130,10,1,14765856,1531,3.19,0.48,12,0.47,3252.00,21542.00,22250,20231113,-53.39,8900,20241115,16.52,18550,-44.10,20240102,8900,16.52,20241115,18920,-45.19,20231123,8900,16.52,20241115,3.81,N,298540,500,73 억,,957503,N,N,17,N,00,N 20241119,141039,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10400,490,2,4.94,669200640,65222,122.48,9800,10490,9800,12880,6940,9910,10260.35,6.48,0,11492,10363,10136,9803,9576,9243,10250,9690,74,2970,500,7130,10,1,14765856,1536,3.20,0.48,12,0.44,3252.00,21542.00,22250,20231113,-53.26,8900,20241115,16.85,18550,-43.94,20240102,8900,16.85,20241115,18920,-45.03,20231123,8900,16.85,20241115,3.81,N,298540,500,73 억,,957503,N,N,17,N,00,N diff --git a/298690/price/prices-20241101.csv b/298690/price/prices-20241101.csv index a2e34efb38c9..cd77b8f69127 100644 --- a/298690/price/prices-20241101.csv +++ b/298690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161108,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2350,0,3,0.00,173337490,74133,117.89,2350,2370,2315,3055,1645,2350,2338.20,1.61,-4423,-4555,2383,2366,2343,2326,2303,2375,2335,1166,705,1000,1730,5,1,116640000,2741,2.63,1.46,12,0.06,893.00,1608.00,3460,20240115,-32.08,2190,20240805,7.31,3460,-32.08,20240115,2190,7.31,20240805,3460,-32.08,20240115,2190,7.31,20240805,0.07,N,298690,1000,1166 억,,939180,N,N,96,N,00,N +20241120,151123,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,-10,5,-0.43,156747245,67059,106.64,2350,2370,2315,3055,1645,2350,2337.45,1.61,-3856,-3915,2383,2366,2343,2326,2303,2375,2335,1166,705,1000,1730,5,1,116640000,2729,2.62,1.46,12,0.06,893.00,1608.00,3460,20240115,-32.37,2190,20240805,6.85,3460,-32.37,20240115,2190,6.85,20240805,3460,-32.37,20240115,2190,6.85,20240805,0.07,N,298690,1000,1166 억,,939747,N,N,127,N,00,N +20241120,141125,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,-10,5,-0.43,138946030,59445,94.54,2350,2370,2315,3055,1645,2350,2337.39,1.61,-3787,-3787,2383,2366,2343,2326,2303,2375,2335,1166,705,1000,1730,5,1,116640000,2729,2.62,1.46,12,0.05,893.00,1608.00,3460,20240115,-32.37,2190,20240805,6.85,3460,-32.37,20240115,2190,6.85,20240805,3460,-32.37,20240115,2190,6.85,20240805,0.07,N,298690,1000,1166 억,,939816,N,N,127,N,00,N +20241120,131126,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2350,0,3,0.00,123999975,53068,84.39,2350,2370,2315,3055,1645,2350,2336.62,1.61,-3782,-3782,2383,2366,2343,2326,2303,2375,2335,1166,705,1000,1730,5,1,116640000,2741,2.63,1.46,12,0.05,893.00,1608.00,3460,20240115,-32.08,2190,20240805,7.31,3460,-32.08,20240115,2190,7.31,20240805,3460,-32.08,20240115,2190,7.31,20240805,0.07,N,298690,1000,1166 억,,939821,N,N,127,N,00,N +20241120,121124,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,-15,5,-0.64,85518835,36655,58.29,2350,2370,2315,3055,1645,2350,2333.07,1.62,-1120,-608,2383,2366,2343,2326,2303,2375,2335,1166,705,1000,1730,5,1,116640000,2724,2.61,1.45,12,0.03,893.00,1608.00,3460,20240115,-32.51,2190,20240805,6.62,3460,-32.51,20240115,2190,6.62,20240805,3460,-32.51,20240115,2190,6.62,20240805,0.07,N,298690,1000,1166 억,,942483,N,N,127,N,00,N +20241120,111128,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2320,-30,5,-1.28,52525470,22498,35.78,2350,2370,2315,3055,1645,2350,2334.67,1.62,563,1024,2383,2366,2343,2326,2303,2375,2335,1166,705,1000,1730,5,1,116640000,2706,2.60,1.44,12,0.02,893.00,1608.00,3460,20240115,-32.95,2190,20240805,5.94,3460,-32.95,20240115,2190,5.94,20240805,3460,-32.95,20240115,2190,5.94,20240805,0.07,N,298690,1000,1166 억,,944166,N,N,127,N,00,N +20241120,101126,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,-15,5,-0.64,26252525,11181,17.78,2350,2370,2330,3055,1645,2350,2347.96,1.61,-2717,-2205,2383,2366,2343,2326,2303,2375,2335,1166,705,1000,1730,5,1,116640000,2724,2.61,1.45,12,0.01,893.00,1608.00,3460,20240115,-32.51,2190,20240805,6.62,3460,-32.51,20240115,2190,6.62,20240805,3460,-32.51,20240115,2190,6.62,20240805,0.07,N,298690,1000,1166 억,,940886,N,N,127,N,00,N +20241120,091124,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,-10,5,-0.43,13157005,5586,8.88,2350,2370,2330,3055,1645,2350,2355.35,1.62,-1391,-1191,2383,2366,2343,2326,2303,2375,2335,1166,705,1000,1730,5,1,116640000,2729,2.62,1.46,12,0.00,893.00,1608.00,3460,20240115,-32.37,2190,20240805,6.85,3460,-32.37,20240115,2190,6.85,20240805,3460,-32.37,20240115,2190,6.85,20240805,0.07,N,298690,1000,1166 억,,942212,N,N,127,N,00,N 20241119,161022,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2350,25,2,1.08,146921290,62720,67.36,2325,2360,2320,3020,1630,2325,2342.49,1.62,7112,11887,2411,2367,2311,2267,2211,2390,2290,1166,695,1000,1720,5,1,116640000,2741,2.63,1.46,12,0.05,893.00,1608.00,3460,20240115,-32.08,2190,20240805,7.31,3460,-32.08,20240115,2190,7.31,20240805,3460,-32.08,20240115,2190,7.31,20240805,0.07,N,298690,1000,1166 억,,944208,N,N,127,N,00,N 20241119,151040,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2350,25,2,1.08,140044595,59790,64.22,2325,2360,2320,3020,1630,2325,2342.27,1.62,7123,10629,2411,2367,2311,2267,2211,2390,2290,1166,695,1000,1720,5,1,116640000,2741,2.63,1.46,12,0.05,893.00,1608.00,3460,20240115,-32.08,2190,20240805,7.31,3460,-32.08,20240115,2190,7.31,20240805,3460,-32.08,20240115,2190,7.31,20240805,0.07,N,298690,1000,1166 억,,944219,N,N,141,N,00,N 20241119,141039,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,15,2,0.65,115742335,49431,53.09,2325,2360,2320,3020,1630,2325,2341.49,1.62,5448,6742,2411,2367,2311,2267,2211,2390,2290,1166,695,1000,1720,5,1,116640000,2729,2.62,1.46,12,0.04,893.00,1608.00,3460,20240115,-32.37,2190,20240805,6.85,3460,-32.37,20240115,2190,6.85,20240805,3460,-32.37,20240115,2190,6.85,20240805,0.07,N,298690,1000,1166 억,,942544,N,N,141,N,00,N diff --git a/298830/price/prices-20241101.csv b/298830/price/prices-20241101.csv index 9aedc488abe5..479afe638fa3 100644 --- a/298830/price/prices-20241101.csv +++ b/298830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161108,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5070,-80,5,-1.55,4999426700,972409,23.99,5260,5300,5050,6690,3610,5150,5141.44,0.64,0,-45379,5736,5442,5286,4992,4836,5365,4915,53,1540,100,3600,10,1,52619061,2668,52.81,3.19,12,1.85,96.00,1587.00,8080,20240108,-37.25,3590,20240805,41.23,8080,-37.25,20240108,3590,41.23,20240805,8080,-37.25,20240108,3590,41.23,20240805,5.55,N,298830,100,53 억,,334365,N,N,2,N,00,N +20241120,151123,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5090,-60,5,-1.17,4660936250,905713,22.34,5260,5300,5050,6690,3610,5150,5146.15,0.64,0,-64465,5736,5442,5286,4992,4836,5365,4915,53,1540,100,3600,10,1,52619061,2678,53.02,3.21,12,1.72,96.00,1587.00,8080,20240108,-37.00,3590,20240805,41.78,8080,-37.00,20240108,3590,41.78,20240805,8080,-37.00,20240108,3590,41.78,20240805,5.55,N,298830,100,53 억,,334365,N,N,2,N,00,N +20241120,141125,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5120,-30,5,-0.58,4162302290,808246,19.94,5260,5300,5050,6690,3610,5150,5149.80,0.64,0,-63133,5736,5442,5286,4992,4836,5365,4915,53,1540,100,3600,10,1,52619061,2694,53.33,3.23,12,1.54,96.00,1587.00,8080,20240108,-36.63,3590,20240805,42.62,8080,-36.63,20240108,3590,42.62,20240805,8080,-36.63,20240108,3590,42.62,20240805,5.55,N,298830,100,53 억,,334365,N,N,2,N,00,N +20241120,131126,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5110,-40,5,-0.78,3834815380,744058,18.36,5260,5300,5050,6690,3610,5150,5153.93,0.64,0,-76506,5736,5442,5286,4992,4836,5365,4915,53,1540,100,3600,10,1,52619061,2689,53.23,3.22,12,1.41,96.00,1587.00,8080,20240108,-36.76,3590,20240805,42.34,8080,-36.76,20240108,3590,42.34,20240805,8080,-36.76,20240108,3590,42.34,20240805,5.55,N,298830,100,53 억,,334365,N,N,2,N,00,N +20241120,121125,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5130,-20,5,-0.39,3537430850,685907,16.92,5260,5300,5050,6690,3610,5150,5157.32,0.64,0,-73162,5736,5442,5286,4992,4836,5365,4915,53,1540,100,3600,10,1,52619061,2699,53.44,3.23,12,1.30,96.00,1587.00,8080,20240108,-36.51,3590,20240805,42.90,8080,-36.51,20240108,3590,42.90,20240805,8080,-36.51,20240108,3590,42.90,20240805,5.55,N,298830,100,53 억,,334365,N,N,2,N,00,N +20241120,111128,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5150,0,3,0.00,3280163050,635776,15.69,5260,5300,5050,6690,3610,5150,5159.32,0.64,0,-60417,5736,5442,5286,4992,4836,5365,4915,53,1540,100,3600,10,1,52619061,2710,53.65,3.25,12,1.21,96.00,1587.00,8080,20240108,-36.26,3590,20240805,43.45,8080,-36.26,20240108,3590,43.45,20240805,8080,-36.26,20240108,3590,43.45,20240805,5.55,N,298830,100,53 억,,334365,N,N,2,N,00,N +20241120,101126,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5120,-30,5,-0.58,2852323620,552361,13.63,5260,5300,5050,6690,3610,5150,5163.91,0.64,0,-39581,5736,5442,5286,4992,4836,5365,4915,53,1540,100,3600,10,1,52619061,2694,53.33,3.23,12,1.05,96.00,1587.00,8080,20240108,-36.63,3590,20240805,42.62,8080,-36.63,20240108,3590,42.62,20240805,8080,-36.63,20240108,3590,42.62,20240805,5.55,N,298830,100,53 억,,334365,N,N,2,N,00,N +20241120,091125,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5170,20,2,0.39,1346255620,257553,6.35,5260,5300,5150,6690,3610,5150,5227.47,0.64,0,-61972,5736,5442,5286,4992,4836,5365,4915,53,1540,100,3600,10,1,52619061,2720,53.85,3.26,12,0.49,96.00,1587.00,8080,20240108,-36.01,3590,20240805,44.01,8080,-36.01,20240108,3590,44.01,20240805,8080,-36.01,20240108,3590,44.01,20240805,5.55,N,298830,100,53 억,,334365,N,N,2,N,00,N 20241119,161022,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5150,-110,5,-2.09,21121271290,3927486,98.33,5470,5580,5130,6830,3690,5260,5378.92,1.12,0,-261057,5706,5482,5166,4942,4626,5595,5055,53,1570,100,3680,10,1,52619061,2710,53.65,3.25,12,7.46,96.00,1587.00,8080,20240108,-36.26,3590,20240805,43.45,8080,-36.26,20240108,3590,43.45,20240805,8080,-36.26,20240108,3590,43.45,20240805,5.69,N,298830,100,53 억,,590019,N,N,2,N,00,N 20241119,151041,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5190,-70,5,-1.33,20485632990,3804574,95.25,5470,5580,5130,6830,3690,5260,5384.85,1.12,0,-292058,5706,5482,5166,4942,4626,5595,5055,53,1570,100,3680,10,1,52619061,2731,54.06,3.27,12,7.23,96.00,1587.00,8080,20240108,-35.77,3590,20240805,44.57,8080,-35.77,20240108,3590,44.57,20240805,8080,-35.77,20240108,3590,44.57,20240805,5.69,N,298830,100,53 억,,590019,N,N,0,N,00,N 20241119,141039,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5180,-80,5,-1.52,19649958260,3643079,91.21,5470,5580,5150,6830,3690,5260,5394.20,1.12,0,-316386,5706,5482,5166,4942,4626,5595,5055,53,1570,100,3680,10,1,52619061,2726,53.96,3.26,12,6.92,96.00,1587.00,8080,20240108,-35.89,3590,20240805,44.29,8080,-35.89,20240108,3590,44.29,20240805,8080,-35.89,20240108,3590,44.29,20240805,5.69,N,298830,100,53 억,,590019,N,N,0,N,00,N diff --git a/299030/price/prices-20241101.csv b/299030/price/prices-20241101.csv index 50a3ea0c124f..4cd15221821e 100644 --- a/299030/price/prices-20241101.csv +++ b/299030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161109,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20850,-450,5,-2.11,489820650,23222,95.28,21350,21500,20700,27650,14950,21300,21092.98,1.00,0,-1867,22100,21700,21100,20700,20100,21900,20900,41,6350,500,14910,50,1,7994910,1667,-44.65,1.50,12,0.29,-467.00,13871.00,74800,20231130,-72.13,18500,20241115,12.70,73100,-71.48,20240308,18500,12.70,20241115,74800,-72.13,20231130,18500,12.70,20241115,2.12,N,299030,500,40 억,,79728,N,N,146,N,00,N +20241120,151124,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21000,-300,5,-1.41,471666950,22354,91.72,21350,21500,20700,27650,14950,21300,21099.88,1.00,0,-1683,22100,21700,21100,20700,20100,21900,20900,41,6350,500,14910,50,1,7994910,1679,-44.97,1.51,12,0.28,-467.00,13871.00,74800,20231130,-71.93,18500,20241115,13.51,73100,-71.27,20240308,18500,13.51,20241115,74800,-71.93,20231130,18500,13.51,20241115,2.12,N,299030,500,40 억,,79728,N,N,52,N,00,N +20241120,141126,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21050,-250,5,-1.17,392727500,18591,76.28,21350,21500,20700,27650,14950,21300,21124.59,1.00,0,-889,22100,21700,21100,20700,20100,21900,20900,41,6350,500,14910,50,1,7994910,1683,-45.07,1.52,12,0.23,-467.00,13871.00,74800,20231130,-71.86,18500,20241115,13.78,73100,-71.20,20240308,18500,13.78,20241115,74800,-71.86,20231130,18500,13.78,20241115,2.12,N,299030,500,40 억,,79728,N,N,52,N,00,N +20241120,131127,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21200,-100,5,-0.47,371077800,17566,72.07,21350,21500,20700,27650,14950,21300,21124.77,1.00,0,-442,22100,21700,21100,20700,20100,21900,20900,41,6350,500,14910,50,1,7994910,1695,-45.40,1.53,12,0.22,-467.00,13871.00,74800,20231130,-71.66,18500,20241115,14.59,73100,-71.00,20240308,18500,14.59,20241115,74800,-71.66,20231130,18500,14.59,20241115,2.12,N,299030,500,40 억,,79728,N,N,52,N,00,N +20241120,121125,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21200,-100,5,-0.47,345470400,16359,67.12,21350,21500,20700,27650,14950,21300,21118.05,1.00,0,67,22100,21700,21100,20700,20100,21900,20900,41,6350,500,14910,50,1,7994910,1695,-45.40,1.53,12,0.20,-467.00,13871.00,74800,20231130,-71.66,18500,20241115,14.59,73100,-71.00,20240308,18500,14.59,20241115,74800,-71.66,20231130,18500,14.59,20241115,2.12,N,299030,500,40 억,,79728,N,N,52,N,00,N +20241120,111128,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21150,-150,5,-0.70,308776350,14617,59.97,21350,21500,20700,27650,14950,21300,21124.46,1.00,0,785,22100,21700,21100,20700,20100,21900,20900,41,6350,500,14910,50,1,7994910,1691,-45.29,1.52,12,0.18,-467.00,13871.00,74800,20231130,-71.72,18500,20241115,14.32,73100,-71.07,20240308,18500,14.32,20241115,74800,-71.72,20231130,18500,14.32,20241115,2.12,N,299030,500,40 억,,79728,N,N,52,N,00,N +20241120,101126,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21000,-300,5,-1.41,131783150,6289,25.80,21350,21350,20700,27650,14950,21300,20954.49,1.00,0,-2101,22100,21700,21100,20700,20100,21900,20900,41,6350,500,14910,50,1,7994910,1679,-44.97,1.51,12,0.08,-467.00,13871.00,74800,20231130,-71.93,18500,20241115,13.51,73100,-71.27,20240308,18500,13.51,20241115,74800,-71.93,20231130,18500,13.51,20241115,2.12,N,299030,500,40 억,,79728,N,N,52,N,00,N +20241120,091125,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20900,-400,5,-1.88,51869150,2463,10.11,21350,21350,20850,27650,14950,21300,21059.24,1.00,0,-883,22100,21700,21100,20700,20100,21900,20900,41,6350,500,14910,50,1,7994910,1671,-44.75,1.51,12,0.03,-467.00,13871.00,74800,20231130,-72.06,18500,20241115,12.97,73100,-71.41,20240308,18500,12.97,20241115,74800,-72.06,20231130,18500,12.97,20241115,2.12,N,299030,500,40 억,,79728,N,N,52,N,00,N 20241119,161022,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21300,300,2,1.43,508706850,24256,52.76,21000,21500,20500,27300,14700,21000,20972.40,0.99,0,1784,23180,22090,21010,19920,18840,22635,20465,41,6300,500,14700,50,1,7994910,1703,-45.61,1.54,12,0.30,-467.00,13871.00,74800,20231130,-71.52,18500,20241115,15.14,73100,-70.86,20240308,18500,15.14,20241115,74800,-71.52,20231130,18500,15.14,20241115,2.22,N,299030,500,40 억,,79367,N,N,52,N,00,N 20241119,151041,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21400,400,2,1.90,467659850,22321,48.55,21000,21500,20500,27300,14700,21000,20951.56,0.99,0,1466,23180,22090,21010,19920,18840,22635,20465,41,6300,500,14700,50,1,7994910,1711,-45.82,1.54,12,0.28,-467.00,13871.00,74800,20231130,-71.39,18500,20241115,15.68,73100,-70.73,20240308,18500,15.68,20241115,74800,-71.39,20231130,18500,15.68,20241115,2.22,N,299030,500,40 억,,79367,N,N,309,N,00,N 20241119,141040,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20850,-150,5,-0.71,364065900,17427,37.91,21000,21500,20500,27300,14700,21000,20890.91,0.99,0,-1334,23180,22090,21010,19920,18840,22635,20465,41,6300,500,14700,50,1,7994910,1667,-44.65,1.50,12,0.22,-467.00,13871.00,74800,20231130,-72.13,18500,20241115,12.70,73100,-71.48,20240308,18500,12.70,20241115,74800,-72.13,20231130,18500,12.70,20241115,2.22,N,299030,500,40 억,,79367,N,N,309,N,00,N diff --git a/299170/price/prices-20241101.csv b/299170/price/prices-20241101.csv index 379f628deb10..801e1f7593b4 100644 --- a/299170/price/prices-20241101.csv +++ b/299170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1427,0,3,0.00,15538535,11021,106.13,1435,1435,1399,1855,999,1427,1409.90,0.47,0,-2043,1455,1440,1428,1413,1401,1440,1413,30,428,100,990,1,1,30027963,428,14.86,1.06,12,0.04,96.00,1340.00,2645,20240102,-46.05,1301,20241115,9.68,2645,-46.05,20240102,1301,9.68,20241115,2645,-46.05,20240102,1301,9.68,20241115,1.49,N,299170,100,30 억,,141769,N,N,0,N,00,N +20241120,151124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1425,-2,5,-0.14,14954892,10612,102.20,1435,1435,1399,1855,999,1427,1409.24,0.47,0,-1860,1455,1440,1428,1413,1401,1440,1413,30,428,100,990,1,1,30027963,428,14.84,1.06,12,0.04,96.00,1340.00,2645,20240102,-46.12,1301,20241115,9.53,2645,-46.12,20240102,1301,9.53,20241115,2645,-46.12,20240102,1301,9.53,20241115,1.49,N,299170,100,30 억,,141769,N,N,0,N,00,N +20241120,141126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1426,-1,5,-0.07,14899903,10573,101.82,1435,1435,1399,1855,999,1427,1409.24,0.47,0,-1857,1455,1440,1428,1413,1401,1440,1413,30,428,100,990,1,1,30027963,428,14.85,1.06,12,0.04,96.00,1340.00,2645,20240102,-46.09,1301,20241115,9.61,2645,-46.09,20240102,1301,9.61,20241115,2645,-46.09,20240102,1301,9.61,20241115,1.49,N,299170,100,30 억,,141769,N,N,0,N,00,N +20241120,131127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1420,-7,5,-0.49,12025442,8522,82.07,1435,1435,1399,1855,999,1427,1411.11,0.47,0,-1846,1455,1440,1428,1413,1401,1440,1413,30,428,100,990,1,1,30027963,426,14.79,1.06,12,0.03,96.00,1340.00,2645,20240102,-46.31,1301,20241115,9.15,2645,-46.31,20240102,1301,9.15,20241115,2645,-46.31,20240102,1301,9.15,20241115,1.49,N,299170,100,30 억,,141769,N,N,0,N,00,N +20241120,121125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1418,-9,5,-0.63,8767460,6221,59.91,1435,1435,1399,1855,999,1427,1409.33,0.47,0,-28,1455,1440,1428,1413,1401,1440,1413,30,428,100,990,1,1,30027963,426,14.77,1.06,12,0.02,96.00,1340.00,2645,20240102,-46.39,1301,20241115,8.99,2645,-46.39,20240102,1301,8.99,20241115,2645,-46.39,20240102,1301,8.99,20241115,1.49,N,299170,100,30 억,,141769,N,N,0,N,00,N +20241120,111128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1417,-10,5,-0.70,6294150,4461,42.96,1435,1435,1400,1855,999,1427,1410.93,0.47,0,183,1455,1440,1428,1413,1401,1440,1413,30,428,100,990,1,1,30027963,425,14.76,1.06,12,0.01,96.00,1340.00,2645,20240102,-46.43,1301,20241115,8.92,2645,-46.43,20240102,1301,8.92,20241115,2645,-46.43,20240102,1301,8.92,20241115,1.49,N,299170,100,30 억,,141769,N,N,0,N,00,N +20241120,101127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1428,1,2,0.07,4747280,3358,32.34,1435,1435,1401,1855,999,1427,1413.72,0.47,0,-620,1455,1440,1428,1413,1401,1440,1413,30,428,100,990,1,1,30027963,429,14.88,1.07,12,0.01,96.00,1340.00,2645,20240102,-46.01,1301,20241115,9.76,2645,-46.01,20240102,1301,9.76,20241115,2645,-46.01,20240102,1301,9.76,20241115,1.49,N,299170,100,30 억,,141769,N,N,0,N,00,N +20241120,091125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1435,8,2,0.56,470590,328,3.16,1435,1435,1427,1855,999,1427,1434.73,0.47,0,-252,1455,1440,1428,1413,1401,1440,1413,30,428,100,990,1,1,30027963,431,14.95,1.07,12,0.00,96.00,1340.00,2645,20240102,-45.75,1301,20241115,10.30,2645,-45.75,20240102,1301,10.30,20241115,2645,-45.75,20240102,1301,10.30,20241115,1.49,N,299170,100,30 억,,141769,N,N,0,N,00,N 20241119,161022,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1427,-2,5,-0.14,14831308,10384,38.00,1427,1443,1416,1857,1001,1429,1428.28,0.48,0,-1586,1487,1457,1414,1384,1341,1473,1400,30,428,100,1000,1,1,30027963,428,14.86,1.06,12,0.03,96.00,1340.00,2645,20240102,-46.05,1301,20241115,9.68,2645,-46.05,20240102,1301,9.68,20241115,2645,-46.05,20240102,1301,9.68,20241115,1.50,N,299170,100,30 억,,143355,N,N,0,N,00,N 20241119,151041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1425,-4,5,-0.28,14253537,9979,36.52,1427,1443,1416,1857,1001,1429,1428.35,0.48,0,-1313,1487,1457,1414,1384,1341,1473,1400,30,428,100,1000,1,1,30027963,428,14.84,1.06,12,0.03,96.00,1340.00,2645,20240102,-46.12,1301,20241115,9.53,2645,-46.12,20240102,1301,9.53,20241115,2645,-46.12,20240102,1301,9.53,20241115,1.50,N,299170,100,30 억,,143355,N,N,0,N,00,N 20241119,141040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1417,-12,5,-0.84,14001226,9801,35.86,1427,1443,1417,1857,1001,1429,1428.55,0.48,0,-1386,1487,1457,1414,1384,1341,1473,1400,30,428,100,1000,1,1,30027963,425,14.76,1.06,12,0.03,96.00,1340.00,2645,20240102,-46.43,1301,20241115,8.92,2645,-46.43,20240102,1301,8.92,20241115,2645,-46.43,20240102,1301,8.92,20241115,1.50,N,299170,100,30 억,,143355,N,N,0,N,00,N diff --git a/299480/price/prices-20241101.csv b/299480/price/prices-20241101.csv index 10bda36186a3..ab984917406d 100644 --- a/299480/price/prices-20241101.csv +++ b/299480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161109,57,100.00,KONEX,,,N,N,N,N, ,N,395,-2,5,-0.50,1130,3,0.00,397,397,338,456,338,397,376.67,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.62,0.89,12,0.00,-29.00,444.00,900,20240326,-56.11,210,20240703,88.10,900,-56.11,20240326,210,88.10,20240703,900,-56.11,20240326,210,88.10,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241120,151124,57,100.00,KONEX,,,N,N,N,N, ,N,395,-2,5,-0.50,1130,3,0.00,397,397,338,456,338,397,376.67,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.62,0.89,12,0.00,-29.00,444.00,900,20240326,-56.11,210,20240703,88.10,900,-56.11,20240326,210,88.10,20240703,900,-56.11,20240326,210,88.10,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241120,141126,57,100.00,KONEX,,,N,N,N,N, ,N,395,-2,5,-0.50,1130,3,0.00,397,397,338,456,338,397,376.67,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.62,0.89,12,0.00,-29.00,444.00,900,20240326,-56.11,210,20240703,88.10,900,-56.11,20240326,210,88.10,20240703,900,-56.11,20240326,210,88.10,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241120,131127,57,100.00,KONEX,,,N,N,N,N, ,N,395,-2,5,-0.50,1130,3,0.00,397,397,338,456,338,397,376.67,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.62,0.89,12,0.00,-29.00,444.00,900,20240326,-56.11,210,20240703,88.10,900,-56.11,20240326,210,88.10,20240703,900,-56.11,20240326,210,88.10,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241120,121125,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,397,1,0.00,397,397,397,456,338,397,397.00,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,900,-55.89,20240326,210,89.05,20240703,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241120,111129,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,397,1,0.00,397,397,397,456,338,397,397.00,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,900,-55.89,20240326,210,89.05,20240703,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241120,101127,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,397,1,0.00,397,397,397,456,338,397,397.00,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,900,-55.89,20240326,210,89.05,20240703,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241120,091125,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,900,-55.89,20240326,210,89.05,20240703,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20241119,161023,57,100.00,KONEX,,,N,N,N,N, ,N,397,-1,5,-0.25,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,450,423,373,346,296,399,322,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,900,-55.89,20240326,210,89.05,20240703,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20241119,151042,57,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,450,423,373,346,296,399,322,11,59,100,230,1,1,11100743,44,-13.72,0.90,12,0.00,-29.00,444.00,900,20240326,-55.78,210,20240703,89.52,900,-55.78,20240326,210,89.52,20240703,900,-55.78,20240326,210,89.52,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20241119,141040,57,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,450,423,373,346,296,399,322,11,59,100,230,1,1,11100743,44,-13.72,0.90,12,0.00,-29.00,444.00,900,20240326,-55.78,210,20240703,89.52,900,-55.78,20240326,210,89.52,20240703,900,-55.78,20240326,210,89.52,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N diff --git a/299660/price/prices-20241101.csv b/299660/price/prices-20241101.csv index 94ba8ab7989c..b06f1764a3eb 100644 --- a/299660/price/prices-20241101.csv +++ b/299660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6990,1610,1,29.93,79907913080,12458800,1230.20,5510,6990,5510,6990,3770,5380,6413.60,0.64,0,9900,6060,5720,5530,5190,5000,5625,5095,106,1610,500,3330,10,1,21102977,1475,-8.69,3.00,12,59.04,-804.00,2333.00,17310,20240816,-59.62,1733,20240722,303.35,17310,-59.62,20240816,1733,303.35,20240722,17310,-59.62,20240816,1733,303.35,20240722,1.19,N,299660,500,105 억,,136067,N,N,0,N,00,N +20241120,151124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6990,1610,1,29.93,79711473110,12430697,1227.43,5510,6990,5510,6990,3770,5380,6412.47,0.64,0,9623,6060,5720,5530,5190,5000,5625,5095,106,1610,500,3330,10,1,21102977,1475,-8.69,3.00,12,58.90,-804.00,2333.00,17310,20240816,-59.62,1733,20240722,303.35,17310,-59.62,20240816,1733,303.35,20240722,17310,-59.62,20240816,1733,303.35,20240722,1.19,N,299660,500,105 억,,136067,N,N,0,N,00,N +20241120,141126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6820,1440,2,26.77,64315386770,10203135,1007.48,5510,6890,5510,6990,3770,5380,6303.49,0.64,0,-9286,6060,5720,5530,5190,5000,5625,5095,106,1610,500,3330,10,1,21102977,1439,-8.48,2.92,12,48.35,-804.00,2333.00,17310,20240816,-60.60,1733,20240722,293.54,17310,-60.60,20240816,1733,293.54,20240722,17310,-60.60,20240816,1733,293.54,20240722,1.19,N,299660,500,105 억,,136067,N,N,0,N,00,N +20241120,131128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6390,1010,2,18.77,47847725350,7726983,762.98,5510,6640,5510,6990,3770,5380,6192.29,0.64,0,78670,6060,5720,5530,5190,5000,5625,5095,106,1610,500,3330,10,1,21102977,1348,-7.95,2.74,12,36.62,-804.00,2333.00,17310,20240816,-63.08,1733,20240722,268.72,17310,-63.08,20240816,1733,268.72,20240722,17310,-63.08,20240816,1733,268.72,20240722,1.19,N,299660,500,105 억,,136067,N,N,0,N,00,N +20241120,121126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,1130,2,21.00,38440207260,6263741,618.49,5510,6640,5510,6990,3770,5380,6136.94,0.64,0,64100,6060,5720,5530,5190,5000,5625,5095,106,1610,500,3330,10,1,21102977,1374,-8.10,2.79,12,29.68,-804.00,2333.00,17310,20240816,-62.39,1733,20240722,275.65,17310,-62.39,20240816,1733,275.65,20240722,17310,-62.39,20240816,1733,275.65,20240722,1.19,N,299660,500,105 억,,136067,N,N,0,N,00,N +20241120,111129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,600,2,11.15,21839383730,3638793,359.30,5510,6320,5510,6990,3770,5380,6001.82,0.64,0,-48523,6060,5720,5530,5190,5000,5625,5095,106,1610,500,3330,10,1,21102977,1262,-7.44,2.56,12,17.24,-804.00,2333.00,17310,20240816,-65.45,1733,20240722,245.07,17310,-65.45,20240816,1733,245.07,20240722,17310,-65.45,20240816,1733,245.07,20240722,1.19,N,299660,500,105 억,,136067,N,N,0,N,00,N +20241120,101127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5850,470,2,8.74,15687750840,2614037,258.11,5510,6320,5510,6990,3770,5380,6001.35,0.64,0,-32484,6060,5720,5530,5190,5000,5625,5095,106,1610,500,3330,10,1,21102977,1235,-7.28,2.51,12,12.39,-804.00,2333.00,17310,20240816,-66.20,1733,20240722,237.56,17310,-66.20,20240816,1733,237.56,20240722,17310,-66.20,20240816,1733,237.56,20240722,1.19,N,299660,500,105 억,,136067,N,N,0,N,00,N +20241120,091126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5950,570,2,10.59,9008263320,1480190,146.16,5510,6320,5510,6990,3770,5380,6085.88,0.64,0,-2435,6060,5720,5530,5190,5000,5625,5095,106,1610,500,3330,10,1,21102977,1256,-7.40,2.55,12,7.01,-804.00,2333.00,17310,20240816,-65.63,1733,20240722,243.34,17310,-65.63,20240816,1733,243.34,20240722,17310,-65.63,20240816,1733,243.34,20240722,1.19,N,299660,500,105 억,,136067,N,N,0,N,00,N 20241119,161023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5380,-260,5,-4.61,5433381270,983368,25.19,5760,5870,5340,7330,3950,5640,5525.64,1.12,0,-110112,6593,6116,5713,5236,4833,6355,5475,106,1690,500,3490,10,1,21102977,1135,-6.69,2.31,12,4.66,-804.00,2333.00,17310,20240816,-68.92,1733,20240722,210.44,17310,-68.92,20240816,1733,210.44,20240722,17310,-68.92,20240816,1733,210.44,20240722,0.94,N,299660,500,105 억,,236638,N,N,0,N,00,N 20241119,151042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5450,-190,5,-3.37,5288451100,956527,24.50,5760,5870,5340,7330,3950,5640,5528.80,1.12,0,-108949,6593,6116,5713,5236,4833,6355,5475,106,1690,500,3490,10,1,21102977,1150,-6.78,2.34,12,4.53,-804.00,2333.00,17310,20240816,-68.52,1733,20240722,214.48,17310,-68.52,20240816,1733,214.48,20240722,17310,-68.52,20240816,1733,214.48,20240722,0.94,N,299660,500,105 억,,236638,N,N,0,N,00,N 20241119,141041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5400,-240,5,-4.26,4710356910,849026,21.75,5760,5870,5370,7330,3950,5640,5547.95,1.12,0,-109916,6593,6116,5713,5236,4833,6355,5475,106,1690,500,3490,10,1,21102977,1140,-6.72,2.31,12,4.02,-804.00,2333.00,17310,20240816,-68.80,1733,20240722,211.60,17310,-68.80,20240816,1733,211.60,20240722,17310,-68.80,20240816,1733,211.60,20240722,0.94,N,299660,500,105 억,,236638,N,N,0,N,00,N diff --git a/299900/price/prices-20241101.csv b/299900/price/prices-20241101.csv index d15ead7d1788..89e2062af6e7 100644 --- a/299900/price/prices-20241101.csv +++ b/299900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161110,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1603,142,2,9.72,9739986946,6328372,60.20,1514,1637,1420,1899,1023,1461,1539.00,3.84,0,255173,1695,1578,1432,1315,1169,1636,1373,855,438,500,1020,1,1,171048884,2742,5.38,1.21,12,3.70,298.00,1328.00,4900,20231212,-67.29,1169,20241031,37.13,4440,-63.90,20240110,1169,37.13,20241031,4900,-67.29,20231212,1169,37.13,20241031,1.11,N,299900,500,855 억,,6562573,N,N,1009,N,00,N +20241120,151125,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1595,134,2,9.17,9194068804,5986719,56.95,1514,1637,1420,1899,1023,1461,1535.76,3.84,0,208500,1695,1578,1432,1315,1169,1636,1373,855,438,500,1020,1,1,171048884,2728,5.35,1.20,12,3.50,298.00,1328.00,4900,20231212,-67.45,1169,20241031,36.44,4440,-64.08,20240110,1169,36.44,20241031,4900,-67.45,20231212,1169,36.44,20241031,1.11,N,299900,500,855 억,,6562573,N,N,3424,N,00,N +20241120,141127,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1530,69,2,4.72,5781994549,3843737,36.57,1514,1574,1420,1899,1023,1461,1504.28,3.84,0,137002,1695,1578,1432,1315,1169,1636,1373,855,438,500,1020,1,1,171048884,2617,5.13,1.15,12,2.25,298.00,1328.00,4900,20231212,-68.78,1169,20241031,30.88,4440,-65.54,20240110,1169,30.88,20241031,4900,-68.78,20231212,1169,30.88,20241031,1.11,N,299900,500,855 억,,6562573,N,N,3424,N,00,N +20241120,131128,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1518,57,2,3.90,5307860257,3532703,33.61,1514,1574,1420,1899,1023,1461,1502.50,3.84,0,97522,1695,1578,1432,1315,1169,1636,1373,855,438,500,1020,1,1,171048884,2597,5.09,1.14,12,2.07,298.00,1328.00,4900,20231212,-69.02,1169,20241031,29.85,4440,-65.81,20240110,1169,29.85,20241031,4900,-69.02,20231212,1169,29.85,20241031,1.11,N,299900,500,855 억,,6562573,N,N,3424,N,00,N +20241120,121126,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1520,59,2,4.04,3143428789,2132235,20.28,1514,1525,1420,1899,1023,1461,1474.25,3.84,0,54660,1695,1578,1432,1315,1169,1636,1373,855,438,500,1020,1,1,171048884,2600,5.10,1.14,12,1.25,298.00,1328.00,4900,20231212,-68.98,1169,20241031,30.03,4440,-65.77,20240110,1169,30.03,20241031,4900,-68.98,20231212,1169,30.03,20241031,1.11,N,299900,500,855 억,,6562573,N,N,3424,N,00,N +20241120,111129,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1468,7,2,0.48,2026264780,1387708,13.20,1514,1516,1420,1899,1023,1461,1460.15,3.84,0,-126798,1695,1578,1432,1315,1169,1636,1373,855,438,500,1020,1,1,171048884,2511,4.93,1.11,12,0.81,298.00,1328.00,4900,20231212,-70.04,1169,20241031,25.58,4440,-66.94,20240110,1169,25.58,20241031,4900,-70.04,20231212,1169,25.58,20241031,1.11,N,299900,500,855 억,,6562573,N,N,3424,N,00,N +20241120,101128,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1440,-21,5,-1.44,1466780617,1005210,9.56,1514,1516,1420,1899,1023,1461,1459.18,3.84,0,-151192,1695,1578,1432,1315,1169,1636,1373,855,438,500,1020,1,1,171048884,2463,4.83,1.08,12,0.59,298.00,1328.00,4900,20231212,-70.61,1169,20241031,23.18,4440,-67.57,20240110,1169,23.18,20241031,4900,-70.61,20231212,1169,23.18,20241031,1.11,N,299900,500,855 억,,6562573,N,N,3424,N,00,N +20241120,091126,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1463,2,2,0.14,701447766,479211,4.56,1514,1516,1420,1899,1023,1461,1463.76,3.84,0,-144187,1695,1578,1432,1315,1169,1636,1373,855,438,500,1020,1,1,171048884,2502,4.91,1.10,12,0.28,298.00,1328.00,4900,20231212,-70.14,1169,20241031,25.15,4440,-67.05,20240110,1169,25.15,20241031,4900,-70.14,20231212,1169,25.15,20241031,1.11,N,299900,500,855 억,,6562573,N,N,3424,N,00,N 20241119,161023,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1461,169,2,13.08,15459740457,10478709,1407.97,1286,1549,1286,1679,905,1292,1475.37,3.51,0,585817,1353,1322,1286,1255,1219,1338,1271,855,387,500,900,1,1,171048884,2499,4.90,1.10,12,6.13,298.00,1328.00,4900,20231212,-70.18,1169,20241031,24.98,4440,-67.09,20240110,1169,24.98,20241031,4900,-70.18,20231212,1169,24.98,20241031,1.11,N,299900,500,855 억,,5998407,N,N,3424,N,00,N 20241119,151042,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1449,157,2,12.15,15104816492,10233996,1375.09,1286,1549,1286,1679,905,1292,1475.95,3.51,0,586942,1353,1322,1286,1255,1219,1338,1271,855,387,500,900,1,1,171048884,2478,4.86,1.09,12,5.98,298.00,1328.00,4900,20231212,-70.43,1169,20241031,23.95,4440,-67.36,20240110,1169,23.95,20241031,4900,-70.43,20231212,1169,23.95,20241031,1.11,N,299900,500,855 억,,5998407,N,N,2919,N,00,N 20241119,141041,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1464,172,2,13.31,14372357114,9727129,1306.99,1286,1549,1286,1679,905,1292,1477.55,3.51,0,568624,1353,1322,1286,1255,1219,1338,1271,855,387,500,900,1,1,171048884,2504,4.91,1.10,12,5.69,298.00,1328.00,4900,20231212,-70.12,1169,20241031,25.24,4440,-67.03,20240110,1169,25.24,20241031,4900,-70.12,20231212,1169,25.24,20241031,1.11,N,299900,500,855 억,,5998407,N,N,2919,N,00,N diff --git a/299910/price/prices-20241101.csv b/299910/price/prices-20241101.csv index 514efd487693..ac11bcfef63d 100644 --- a/299910/price/prices-20241101.csv +++ b/299910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161110,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231113,0.00,6880,20231113,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241120,151125,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231113,0.00,6880,20231113,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241120,141127,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231113,0.00,6880,20231113,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241120,131128,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231113,0.00,6880,20231113,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241120,121126,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231113,0.00,6880,20231113,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241120,111130,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231113,0.00,6880,20231113,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241120,101128,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231113,0.00,6880,20231113,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241120,091126,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231113,0.00,6880,20231113,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N 20241119,161023,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231110,0.00,6880,20231110,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N 20241119,151042,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231110,0.00,6880,20231110,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N 20241119,141041,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231110,0.00,6880,20231110,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N diff --git a/300080/price/prices-20241101.csv b/300080/price/prices-20241101.csv index 656ded45fb86..dbfb3fef379c 100644 --- a/300080/price/prices-20241101.csv +++ b/300080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11660,-420,5,-3.48,469731600,39761,88.44,12600,12600,11640,15700,8460,12080,11813.96,4.92,0,-7317,12920,12500,12260,11840,11600,12380,11720,28,3620,500,7480,10,1,5501817,642,-8.98,13.67,12,0.72,-1299.00,853.00,58200,20240123,-79.97,11100,20241115,5.05,58200,-79.97,20240123,11100,5.05,20241115,58200,-79.97,20240123,11100,5.05,20241115,0.45,N,300080,500,27 억,,270789,N,N,69,N,00,N +20241120,151125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11690,-390,5,-3.23,446729440,37790,84.06,12600,12600,11640,15700,8460,12080,11821.37,4.92,0,-7025,12920,12500,12260,11840,11600,12380,11720,28,3620,500,7480,10,1,5501817,643,-9.00,13.70,12,0.69,-1299.00,853.00,58200,20240123,-79.91,11100,20241115,5.32,58200,-79.91,20240123,11100,5.32,20241115,58200,-79.91,20240123,11100,5.32,20241115,0.45,N,300080,500,27 억,,270789,N,N,78,N,00,N +20241120,141127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11730,-350,5,-2.90,392791510,33187,73.82,12600,12600,11640,15700,8460,12080,11835.70,4.92,0,-5618,12920,12500,12260,11840,11600,12380,11720,28,3620,500,7480,10,1,5501817,645,-9.03,13.75,12,0.60,-1299.00,853.00,58200,20240123,-79.85,11100,20241115,5.68,58200,-79.85,20240123,11100,5.68,20241115,58200,-79.85,20240123,11100,5.68,20241115,0.45,N,300080,500,27 억,,270789,N,N,78,N,00,N +20241120,131129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11800,-280,5,-2.32,353098930,29813,66.32,12600,12600,11640,15700,8460,12080,11843.79,4.92,0,-3131,12920,12500,12260,11840,11600,12380,11720,28,3620,500,7480,10,1,5501817,649,-9.08,13.83,12,0.54,-1299.00,853.00,58200,20240123,-79.73,11100,20241115,6.31,58200,-79.73,20240123,11100,6.31,20241115,58200,-79.73,20240123,11100,6.31,20241115,0.45,N,300080,500,27 억,,270789,N,N,78,N,00,N +20241120,121127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11880,-200,5,-1.66,307182000,25929,57.68,12600,12600,11640,15700,8460,12080,11847.04,4.92,0,-1501,12920,12500,12260,11840,11600,12380,11720,28,3620,500,7480,10,1,5501817,654,-9.15,13.93,12,0.47,-1299.00,853.00,58200,20240123,-79.59,11100,20241115,7.03,58200,-79.59,20240123,11100,7.03,20241115,58200,-79.59,20240123,11100,7.03,20241115,0.45,N,300080,500,27 억,,270789,N,N,78,N,00,N +20241120,111130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11800,-280,5,-2.32,243415140,20546,45.70,12600,12600,11640,15700,8460,12080,11847.33,4.92,0,-5156,12920,12500,12260,11840,11600,12380,11720,28,3620,500,7480,10,1,5501817,649,-9.08,13.83,12,0.37,-1299.00,853.00,58200,20240123,-79.73,11100,20241115,6.31,58200,-79.73,20240123,11100,6.31,20241115,58200,-79.73,20240123,11100,6.31,20241115,0.45,N,300080,500,27 억,,270789,N,N,78,N,00,N +20241120,101128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11820,-260,5,-2.15,212326290,17907,39.83,12600,12600,11640,15700,8460,12080,11857.17,4.92,0,-4110,12920,12500,12260,11840,11600,12380,11720,28,3620,500,7480,10,1,5501817,650,-9.10,13.86,12,0.33,-1299.00,853.00,58200,20240123,-79.69,11100,20241115,6.49,58200,-79.69,20240123,11100,6.49,20241115,58200,-79.69,20240123,11100,6.49,20241115,0.45,N,300080,500,27 억,,270789,N,N,78,N,00,N +20241120,091127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11900,-180,5,-1.49,57874540,4770,10.61,12600,12600,11840,15700,8460,12080,12133.03,4.92,0,-2750,12920,12500,12260,11840,11600,12380,11720,28,3620,500,7480,10,1,5501817,655,-9.16,13.95,12,0.09,-1299.00,853.00,58200,20240123,-79.55,11100,20241115,7.21,58200,-79.55,20240123,11100,7.21,20241115,58200,-79.55,20240123,11100,7.21,20241115,0.45,N,300080,500,27 억,,270789,N,N,78,N,00,N 20241119,161024,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12080,-40,5,-0.33,552666510,44820,67.84,12180,12680,12020,15750,8490,12120,12330.99,5.18,0,479,12940,12530,11890,11480,10840,12735,11685,28,3630,500,7510,10,1,5501817,665,-9.30,14.16,12,0.81,-1299.00,853.00,58200,20240123,-79.24,11100,20241115,8.83,58200,-79.24,20240123,11100,8.83,20241115,58200,-79.24,20240123,11100,8.83,20241115,0.46,N,300080,500,27 억,,285123,N,N,78,N,01,N 20241119,151043,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12100,-20,5,-0.17,525602510,42581,64.45,12180,12680,12020,15750,8490,12120,12343.59,5.18,0,-426,12940,12530,11890,11480,10840,12735,11685,28,3630,500,7510,10,1,5501817,666,-9.31,14.19,12,0.77,-1299.00,853.00,58200,20240123,-79.21,11100,20241115,9.01,58200,-79.21,20240123,11100,9.01,20241115,58200,-79.21,20240123,11100,9.01,20241115,0.46,N,300080,500,27 억,,285123,N,N,128,N,01,N 20241119,141041,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12160,40,2,0.33,460324480,37208,56.32,12180,12680,12020,15750,8490,12120,12371.65,5.18,0,-582,12940,12530,11890,11480,10840,12735,11685,28,3630,500,7510,10,1,5501817,669,-9.36,14.26,12,0.68,-1299.00,853.00,58200,20240123,-79.11,11100,20241115,9.55,58200,-79.11,20240123,11100,9.55,20241115,58200,-79.11,20240123,11100,9.55,20241115,0.46,N,300080,500,27 억,,285123,N,N,128,N,01,N diff --git a/300120/price/prices-20241101.csv b/300120/price/prices-20241101.csv index dc64b99a36d1..9b30ab18f6c1 100644 --- a/300120/price/prices-20241101.csv +++ b/300120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3885,-35,5,-0.89,156267950,40127,94.62,3900,3945,3845,5090,2745,3920,3894.09,0.48,0,-8355,4006,3962,3921,3877,3836,3942,3857,105,1170,500,2660,5,1,20860012,810,-9.89,1.76,12,0.19,-393.00,2204.00,9100,20240123,-57.31,3635,20241115,6.88,9100,-57.31,20240123,3635,6.88,20241115,9100,-57.31,20240123,3635,6.88,20241115,1.27,N,300120,500,105 억,,101005,N,N,0,N,00,N +20241120,151126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3885,-35,5,-0.89,149182605,38302,90.32,3900,3945,3845,5090,2745,3920,3894.65,0.48,0,-7997,4006,3962,3921,3877,3836,3942,3857,105,1170,500,2660,5,1,20860012,810,-9.89,1.76,12,0.18,-393.00,2204.00,9100,20240123,-57.31,3635,20241115,6.88,9100,-57.31,20240123,3635,6.88,20241115,9100,-57.31,20240123,3635,6.88,20241115,1.27,N,300120,500,105 억,,101005,N,N,0,N,00,N +20241120,141127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3920,0,3,0.00,128226965,32901,77.58,3900,3945,3845,5090,2745,3920,3897.10,0.48,0,-10083,4006,3962,3921,3877,3836,3942,3857,105,1170,500,2660,5,1,20860012,818,-9.97,1.78,12,0.16,-393.00,2204.00,9100,20240123,-56.92,3635,20241115,7.84,9100,-56.92,20240123,3635,7.84,20241115,9100,-56.92,20240123,3635,7.84,20241115,1.27,N,300120,500,105 억,,101005,N,N,0,N,00,N +20241120,131129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3870,-50,5,-1.28,120658350,30967,73.02,3900,3945,3845,5090,2745,3920,3896.06,0.48,0,-10003,4006,3962,3921,3877,3836,3942,3857,105,1170,500,2660,5,1,20860012,807,-9.85,1.76,12,0.15,-393.00,2204.00,9100,20240123,-57.47,3635,20241115,6.46,9100,-57.47,20240123,3635,6.46,20241115,9100,-57.47,20240123,3635,6.46,20241115,1.27,N,300120,500,105 억,,101005,N,N,0,N,00,N +20241120,121127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3940,20,2,0.51,81038410,20870,49.21,3900,3940,3845,5090,2745,3920,3882.33,0.48,0,-3796,4006,3962,3921,3877,3836,3942,3857,105,1170,500,2660,5,1,20860012,822,-10.03,1.79,12,0.10,-393.00,2204.00,9100,20240123,-56.70,3635,20241115,8.39,9100,-56.70,20240123,3635,8.39,20241115,9100,-56.70,20240123,3635,8.39,20241115,1.27,N,300120,500,105 억,,101005,N,N,0,N,00,N +20241120,111130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3890,-30,5,-0.77,73953960,19061,44.95,3900,3925,3845,5090,2745,3920,3879.05,0.48,0,-5042,4006,3962,3921,3877,3836,3942,3857,105,1170,500,2660,5,1,20860012,811,-9.90,1.76,12,0.09,-393.00,2204.00,9100,20240123,-57.25,3635,20241115,7.02,9100,-57.25,20240123,3635,7.02,20241115,9100,-57.25,20240123,3635,7.02,20241115,1.27,N,300120,500,105 억,,101005,N,N,0,N,00,N +20241120,101128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3865,-55,5,-1.40,49600090,12781,30.14,3900,3925,3860,5090,2745,3920,3879.58,0.48,0,-5836,4006,3962,3921,3877,3836,3942,3857,105,1170,500,2660,5,1,20860012,806,-9.83,1.75,12,0.06,-393.00,2204.00,9100,20240123,-57.53,3635,20241115,6.33,9100,-57.53,20240123,3635,6.33,20241115,9100,-57.53,20240123,3635,6.33,20241115,1.27,N,300120,500,105 억,,101005,N,N,0,N,00,N +20241120,091127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3885,-35,5,-0.89,13871975,3562,8.40,3900,3925,3875,5090,2745,3920,3891.42,0.48,0,163,4006,3962,3921,3877,3836,3942,3857,105,1170,500,2660,5,1,20860012,810,-9.89,1.76,12,0.02,-393.00,2204.00,9100,20240123,-57.31,3635,20241115,6.88,9100,-57.31,20240123,3635,6.88,20241115,9100,-57.31,20240123,3635,6.88,20241115,1.27,N,300120,500,105 억,,101005,N,N,0,N,00,N 20241119,161024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3920,-10,5,-0.25,165216120,42082,79.04,3930,3965,3880,5100,2755,3930,3926.55,0.52,0,-7414,4120,4025,3855,3760,3590,4072,3807,105,1170,500,2670,5,1,20860012,818,-9.97,1.78,12,0.20,-393.00,2204.00,9100,20240123,-56.92,3635,20241115,7.84,9100,-56.92,20240123,3635,7.84,20241115,9100,-56.92,20240123,3635,7.84,20241115,1.26,N,300120,500,105 억,,108302,N,N,0,N,00,N 20241119,151043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3930,0,3,0.00,158968930,40484,76.04,3930,3965,3880,5100,2755,3930,3926.71,0.52,0,-6566,4120,4025,3855,3760,3590,4072,3807,105,1170,500,2670,5,1,20860012,820,-10.00,1.78,12,0.19,-393.00,2204.00,9100,20240123,-56.81,3635,20241115,8.12,9100,-56.81,20240123,3635,8.12,20241115,9100,-56.81,20240123,3635,8.12,20241115,1.26,N,300120,500,105 억,,108302,N,N,0,N,00,N 20241119,141042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3935,5,2,0.13,133844460,34055,63.96,3930,3965,3880,5100,2755,3930,3930.24,0.52,0,-5770,4120,4025,3855,3760,3590,4072,3807,105,1170,500,2670,5,1,20860012,821,-10.01,1.79,12,0.16,-393.00,2204.00,9100,20240123,-56.76,3635,20241115,8.25,9100,-56.76,20240123,3635,8.25,20241115,9100,-56.76,20240123,3635,8.25,20241115,1.26,N,300120,500,105 억,,108302,N,N,0,N,00,N diff --git a/300720/price/prices-20241101.csv b/300720/price/prices-20241101.csv index f97abbb0fd82..0ce2ef052bf4 100644 --- a/300720/price/prices-20241101.csv +++ b/300720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161111,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13720,-120,5,-0.87,651925300,47131,99.14,13720,13930,13720,17990,9690,13840,13832.20,4.85,0,-10075,14033,13936,13843,13746,13653,13985,13795,346,4150,500,10510,10,1,69261540,9503,5.58,0.60,12,0.07,2457.00,22914.00,16880,20240605,-18.72,11170,20240125,22.83,16880,-18.72,20240605,11170,22.83,20240125,16880,-18.72,20240605,11170,22.83,20240125,0.30,N,300720,500,346 억,,3357869,N,N,137,N,00,N +20241120,151126,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13790,-50,5,-0.36,620227480,44824,94.29,13720,13930,13720,17990,9690,13840,13836.95,4.85,0,-9673,14033,13936,13843,13746,13653,13985,13795,346,4150,500,10510,10,1,69261540,9551,5.61,0.60,12,0.06,2457.00,22914.00,16880,20240605,-18.31,11170,20240125,23.46,16880,-18.31,20240605,11170,23.46,20240125,16880,-18.31,20240605,11170,23.46,20240125,0.30,N,300720,500,346 억,,3357869,N,N,134,N,00,N +20241120,141128,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13850,10,2,0.07,520393640,37597,79.09,13720,13930,13720,17990,9690,13840,13841.36,4.85,0,-8036,14033,13936,13843,13746,13653,13985,13795,346,4150,500,10510,10,1,69261540,9593,5.64,0.60,12,0.05,2457.00,22914.00,16880,20240605,-17.95,11170,20240125,23.99,16880,-17.95,20240605,11170,23.99,20240125,16880,-17.95,20240605,11170,23.99,20240125,0.30,N,300720,500,346 억,,3357869,N,N,134,N,00,N +20241120,131129,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13840,0,3,0.00,408305200,29482,62.02,13720,13930,13720,17990,9690,13840,13849.30,4.85,0,-6135,14033,13936,13843,13746,13653,13985,13795,346,4150,500,10510,10,1,69261540,9586,5.63,0.60,12,0.04,2457.00,22914.00,16880,20240605,-18.01,11170,20240125,23.90,16880,-18.01,20240605,11170,23.90,20240125,16880,-18.01,20240605,11170,23.90,20240125,0.30,N,300720,500,346 억,,3357869,N,N,134,N,00,N +20241120,121127,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13840,0,3,0.00,340383920,24577,51.70,13720,13930,13720,17990,9690,13840,13849.69,4.85,0,-4683,14033,13936,13843,13746,13653,13985,13795,346,4150,500,10510,10,1,69261540,9586,5.63,0.60,12,0.04,2457.00,22914.00,16880,20240605,-18.01,11170,20240125,23.90,16880,-18.01,20240605,11170,23.90,20240125,16880,-18.01,20240605,11170,23.90,20240125,0.30,N,300720,500,346 억,,3357869,N,N,134,N,00,N +20241120,111131,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13870,30,2,0.22,280663350,20267,42.63,13720,13930,13720,17990,9690,13840,13848.29,4.85,0,-3579,14033,13936,13843,13746,13653,13985,13795,346,4150,500,10510,10,1,69261540,9607,5.65,0.61,12,0.03,2457.00,22914.00,16880,20240605,-17.83,11170,20240125,24.17,16880,-17.83,20240605,11170,24.17,20240125,16880,-17.83,20240605,11170,24.17,20240125,0.30,N,300720,500,346 억,,3357869,N,N,134,N,00,N +20241120,101129,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13870,30,2,0.22,200409960,14483,30.47,13720,13880,13720,17990,9690,13840,13837.60,4.85,0,-1686,14033,13936,13843,13746,13653,13985,13795,346,4150,500,10510,10,1,69261540,9607,5.65,0.61,12,0.02,2457.00,22914.00,16880,20240605,-17.83,11170,20240125,24.17,16880,-17.83,20240605,11170,24.17,20240125,16880,-17.83,20240605,11170,24.17,20240125,0.30,N,300720,500,346 억,,3357869,N,N,134,N,00,N +20241120,091127,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13850,10,2,0.07,21953240,1594,3.35,13720,13860,13720,17990,9690,13840,13772.42,4.85,0,-785,14033,13936,13843,13746,13653,13985,13795,346,4150,500,10510,10,1,69261540,9593,5.64,0.60,12,0.00,2457.00,22914.00,16880,20240605,-17.95,11170,20240125,23.99,16880,-17.95,20240605,11170,23.99,20240125,16880,-17.95,20240605,11170,23.99,20240125,0.30,N,300720,500,346 억,,3357869,N,N,134,N,00,N 20241119,161024,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13840,0,3,0.00,659655420,47538,39.69,13770,13940,13750,17990,9690,13840,13876.38,4.85,0,3011,14220,14030,13690,13500,13160,14125,13595,346,4150,500,10510,10,1,69261540,9586,5.63,0.60,12,0.07,2457.00,22914.00,16880,20240605,-18.01,11170,20240125,23.90,16880,-18.01,20240605,11170,23.90,20240125,16880,-18.01,20240605,11170,23.90,20240125,0.31,N,300720,500,346 억,,3359434,N,N,134,N,00,N 20241119,151043,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13890,50,2,0.36,597738820,43071,35.96,13770,13940,13750,17990,9690,13840,13877.99,4.85,0,3677,14220,14030,13690,13500,13160,14125,13595,346,4150,500,10510,10,1,69261540,9620,5.65,0.61,12,0.06,2457.00,22914.00,16880,20240605,-17.71,11170,20240125,24.35,16880,-17.71,20240605,11170,24.35,20240125,16880,-17.71,20240605,11170,24.35,20240125,0.31,N,300720,500,346 억,,3359434,N,N,930,N,00,N 20241119,141042,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13910,70,2,0.51,502576040,36223,30.24,13770,13940,13750,17990,9690,13840,13874.50,4.85,0,3869,14220,14030,13690,13500,13160,14125,13595,346,4150,500,10510,10,1,69261540,9634,5.66,0.61,12,0.05,2457.00,22914.00,16880,20240605,-17.59,11170,20240125,24.53,16880,-17.59,20240605,11170,24.53,20240125,16880,-17.59,20240605,11170,24.53,20240125,0.31,N,300720,500,346 억,,3359434,N,N,930,N,00,N diff --git a/301300/price/prices-20241101.csv b/301300/price/prices-20241101.csv index 4d891518cc03..ff428a310e6c 100644 --- a/301300/price/prices-20241101.csv +++ b/301300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3585,-50,5,-1.38,210145600,57609,302.11,3850,3850,3490,4725,2545,3635,3647.85,0.43,0,44,3845,3740,3595,3490,3345,3792,3542,62,1090,500,2470,5,1,12394861,444,1.35,0.66,12,0.46,2648.00,5452.00,10400,20240109,-65.53,3250,20241118,10.31,10400,-65.53,20240109,3250,10.31,20241118,10400,-65.53,20240109,3250,10.31,20241118,0.64,N,301300,500,61 억,,53640,N,N,0,N,00,N +20241120,151126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3650,15,2,0.41,207839435,56966,298.74,3850,3850,3490,4725,2545,3635,3648.48,0.43,0,61,3845,3740,3595,3490,3345,3792,3542,62,1090,500,2470,5,1,12394861,452,1.38,0.67,12,0.46,2648.00,5452.00,10400,20240109,-64.90,3250,20241118,12.31,10400,-64.90,20240109,3250,12.31,20241118,10400,-64.90,20240109,3250,12.31,20241118,0.64,N,301300,500,61 억,,53640,N,N,0,N,00,N +20241120,141128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3690,55,2,1.51,205012190,56193,294.68,3850,3850,3490,4725,2545,3635,3648.36,0.43,0,-118,3845,3740,3595,3490,3345,3792,3542,62,1090,500,2470,5,1,12394861,457,1.39,0.68,12,0.45,2648.00,5452.00,10400,20240109,-64.52,3250,20241118,13.54,10400,-64.52,20240109,3250,13.54,20241118,10400,-64.52,20240109,3250,13.54,20241118,0.64,N,301300,500,61 억,,53640,N,N,0,N,00,N +20241120,131129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3575,-60,5,-1.65,187371075,51345,269.26,3850,3850,3490,4725,2545,3635,3649.26,0.43,0,1009,3845,3740,3595,3490,3345,3792,3542,62,1090,500,2470,5,1,12394861,443,1.35,0.66,12,0.41,2648.00,5452.00,10400,20240109,-65.62,3250,20241118,10.00,10400,-65.62,20240109,3250,10.00,20241118,10400,-65.62,20240109,3250,10.00,20241118,0.64,N,301300,500,61 억,,53640,N,N,0,N,00,N +20241120,121127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3635,0,3,0.00,174855675,47836,250.86,3850,3850,3490,4725,2545,3635,3655.32,0.43,0,1213,3845,3740,3595,3490,3345,3792,3542,62,1090,500,2470,5,1,12394861,451,1.37,0.67,12,0.39,2648.00,5452.00,10400,20240109,-65.05,3250,20241118,11.85,10400,-65.05,20240109,3250,11.85,20241118,10400,-65.05,20240109,3250,11.85,20241118,0.64,N,301300,500,61 억,,53640,N,N,0,N,00,N +20241120,111131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3700,65,2,1.79,60452725,16448,86.26,3850,3850,3495,4725,2545,3635,3675.38,0.43,0,-1112,3845,3740,3595,3490,3345,3792,3542,62,1090,500,2470,5,1,12394861,459,1.40,0.68,12,0.13,2648.00,5452.00,10400,20240109,-64.42,3250,20241118,13.85,10400,-64.42,20240109,3250,13.85,20241118,10400,-64.42,20240109,3250,13.85,20241118,0.64,N,301300,500,61 억,,53640,N,N,0,N,00,N +20241120,101129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3540,-95,5,-2.61,23198505,6418,33.66,3850,3850,3495,4725,2545,3635,3614.60,0.43,0,632,3845,3740,3595,3490,3345,3792,3542,62,1090,500,2470,5,1,12394861,439,1.34,0.65,12,0.05,2648.00,5452.00,10400,20240109,-65.96,3250,20241118,8.92,10400,-65.96,20240109,3250,8.92,20241118,10400,-65.96,20240109,3250,8.92,20241118,0.64,N,301300,500,61 억,,53640,N,N,0,N,00,N +20241120,091127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3550,-85,5,-2.34,14222905,3881,20.35,3850,3850,3550,4725,2545,3635,3664.75,0.43,0,818,3845,3740,3595,3490,3345,3792,3542,62,1090,500,2470,5,1,12394861,440,1.34,0.65,12,0.03,2648.00,5452.00,10400,20240109,-65.87,3250,20241118,9.23,10400,-65.87,20240109,3250,9.23,20241118,10400,-65.87,20240109,3250,9.23,20241118,0.64,N,301300,500,61 억,,53640,N,N,0,N,00,N 20241119,161024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3635,185,2,5.36,66943985,18932,33.72,3450,3700,3450,4485,2415,3450,3535.97,0.43,0,-315,3910,3680,3465,3235,3020,3795,3350,62,1035,500,2340,5,1,12394861,451,1.37,0.67,12,0.15,2648.00,5452.00,10400,20240109,-65.05,3250,20241118,11.85,10400,-65.05,20240109,3250,11.85,20241118,10400,-65.05,20240109,3250,11.85,20241118,0.64,N,301300,500,61 억,,53885,N,N,0,N,00,N 20241119,151044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3655,205,2,5.94,64574985,18280,32.56,3450,3700,3450,4485,2415,3450,3532.55,0.43,0,-133,3910,3680,3465,3235,3020,3795,3350,62,1035,500,2340,5,1,12394861,453,1.38,0.67,12,0.15,2648.00,5452.00,10400,20240109,-64.86,3250,20241118,12.46,10400,-64.86,20240109,3250,12.46,20241118,10400,-64.86,20240109,3250,12.46,20241118,0.64,N,301300,500,61 억,,53885,N,N,0,N,00,N 20241119,141042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3465,15,2,0.43,47930710,13610,24.24,3450,3685,3450,4485,2415,3450,3521.73,0.43,0,155,3910,3680,3465,3235,3020,3795,3350,62,1035,500,2340,5,1,12394861,429,1.31,0.64,12,0.11,2648.00,5452.00,10400,20240109,-66.68,3250,20241118,6.62,10400,-66.68,20240109,3250,6.62,20241118,10400,-66.68,20240109,3250,6.62,20241118,0.64,N,301300,500,61 억,,53885,N,N,0,N,00,N diff --git a/302430/price/prices-20241101.csv b/302430/price/prices-20241101.csv index cedd5b280e20..44853572c8b5 100644 --- a/302430/price/prices-20241101.csv +++ b/302430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7990,-270,5,-3.27,98671420,12325,116.74,8260,8260,7920,10730,5790,8260,8005.79,0.00,0,-2137,8700,8480,8110,7890,7520,8590,8000,49,2470,500,5780,10,1,9833208,786,10.06,1.21,12,0.13,794.00,6598.00,15260,20240312,-47.64,7500,20241115,6.53,15260,-47.64,20240312,7500,6.53,20241115,15260,-47.64,20240312,7500,6.53,20241115,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N +20241120,151127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7970,-290,5,-3.51,96309440,12029,113.93,8260,8260,7920,10730,5790,8260,8006.44,0.00,0,-2208,8700,8480,8110,7890,7520,8590,8000,49,2470,500,5780,10,1,9833208,784,10.04,1.21,12,0.12,794.00,6598.00,15260,20240312,-47.77,7500,20241115,6.27,15260,-47.77,20240312,7500,6.27,20241115,15260,-47.77,20240312,7500,6.27,20241115,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N +20241120,141128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8000,-260,5,-3.15,67057270,8364,79.22,8260,8260,7990,10730,5790,8260,8017.37,0.00,0,-2684,8700,8480,8110,7890,7520,8590,8000,49,2470,500,5780,10,1,9833208,787,10.08,1.21,12,0.09,794.00,6598.00,15260,20240312,-47.58,7500,20241115,6.67,15260,-47.58,20240312,7500,6.67,20241115,15260,-47.58,20240312,7500,6.67,20241115,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N +20241120,131130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7990,-270,5,-3.27,60206350,7507,71.10,8260,8260,7990,10730,5790,8260,8020.03,0.00,0,-2692,8700,8480,8110,7890,7520,8590,8000,49,2470,500,5780,10,1,9833208,786,10.06,1.21,12,0.08,794.00,6598.00,15260,20240312,-47.64,7500,20241115,6.53,15260,-47.64,20240312,7500,6.53,20241115,15260,-47.64,20240312,7500,6.53,20241115,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N +20241120,121128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8020,-240,5,-2.91,33402320,4155,39.35,8260,8260,7990,10730,5790,8260,8039.07,0.00,0,-531,8700,8480,8110,7890,7520,8590,8000,49,2470,500,5780,10,1,9833208,789,10.10,1.22,12,0.04,794.00,6598.00,15260,20240312,-47.44,7500,20241115,6.93,15260,-47.44,20240312,7500,6.93,20241115,15260,-47.44,20240312,7500,6.93,20241115,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N +20241120,111131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8070,-190,5,-2.30,22065810,2740,25.95,8260,8260,7990,10730,5790,8260,8053.22,0.00,0,-599,8700,8480,8110,7890,7520,8590,8000,49,2470,500,5780,10,1,9833208,794,10.16,1.22,12,0.03,794.00,6598.00,15260,20240312,-47.12,7500,20241115,7.60,15260,-47.12,20240312,7500,7.60,20241115,15260,-47.12,20240312,7500,7.60,20241115,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N +20241120,101129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8140,-120,5,-1.45,8934700,1111,10.52,8260,8260,7990,10730,5790,8260,8042.03,0.00,0,15,8700,8480,8110,7890,7520,8590,8000,49,2470,500,5780,10,1,9833208,800,10.25,1.23,12,0.01,794.00,6598.00,15260,20240312,-46.66,7500,20241115,8.53,15260,-46.66,20240312,7500,8.53,20241115,15260,-46.66,20240312,7500,8.53,20241115,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N +20241120,091128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8180,-80,5,-0.97,1028950,126,1.19,8260,8260,7990,10730,5790,8260,8166.27,0.00,0,2,8700,8480,8110,7890,7520,8590,8000,49,2470,500,5780,10,1,9833208,804,10.30,1.24,12,0.00,794.00,6598.00,15260,20240312,-46.40,7500,20241115,9.07,15260,-46.40,20240312,7500,9.07,20241115,15260,-46.40,20240312,7500,9.07,20241115,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N 20241119,161025,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8260,450,2,5.76,85918570,10548,310.33,7810,8330,7740,10150,5470,7810,8145.41,0.00,0,-1524,8190,8000,7810,7620,7430,8095,7715,49,2340,500,5460,10,1,9833208,812,10.40,1.25,12,0.11,794.00,6598.00,15260,20240312,-45.87,7500,20241115,10.13,15260,-45.87,20240312,7500,10.13,20241115,15260,-45.87,20240312,7500,10.13,20241115,1.59,N,302430,500,49 억,,0,N,N,0,N,00,N 20241119,151044,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8180,370,2,4.74,83229910,10222,300.74,7810,8330,7740,10150,5470,7810,8142.23,0.00,0,-1489,8190,8000,7810,7620,7430,8095,7715,49,2340,500,5460,10,1,9833208,804,10.30,1.24,12,0.10,794.00,6598.00,15260,20240312,-46.40,7500,20241115,9.07,15260,-46.40,20240312,7500,9.07,20241115,15260,-46.40,20240312,7500,9.07,20241115,1.59,N,302430,500,49 억,,0,N,N,0,N,00,N 20241119,141043,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8180,370,2,4.74,75594820,9288,273.26,7810,8330,7740,10150,5470,7810,8138.98,0.00,0,-1052,8190,8000,7810,7620,7430,8095,7715,49,2340,500,5460,10,1,9833208,804,10.30,1.24,12,0.09,794.00,6598.00,15260,20240312,-46.40,7500,20241115,9.07,15260,-46.40,20240312,7500,9.07,20241115,15260,-46.40,20240312,7500,9.07,20241115,1.59,N,302430,500,49 억,,0,N,N,0,N,00,N diff --git a/302440/price/prices-20241101.csv b/302440/price/prices-20241101.csv index 59348b08f2bb..ec66f792bd83 100644 --- a/302440/price/prices-20241101.csv +++ b/302440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161112,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,49650,3350,2,7.24,16673588650,334776,383.27,46350,52200,46050,60100,32450,46300,49805.54,7.17,0,42946,47700,47000,45850,45150,44000,47350,45500,392,13800,500,35180,50,1,78347293,38899,170.62,2.24,12,0.43,291.00,22178.00,73700,20240102,-32.63,43650,20241118,13.75,73700,-32.63,20240102,43650,13.75,20241118,73700,-32.63,20240102,43650,13.75,20241118,0.60,N,302440,500,391 억,,5619934,N,N,244,N,00,N +20241120,151127,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,49650,3350,2,7.24,16292859050,327108,374.49,46350,52200,46050,60100,32450,46300,49808.91,7.17,0,41531,47700,47000,45850,45150,44000,47350,45500,392,13800,500,35180,50,1,78347293,38899,170.62,2.24,12,0.42,291.00,22178.00,73700,20240102,-32.63,43650,20241118,13.75,73700,-32.63,20240102,43650,13.75,20241118,73700,-32.63,20240102,43650,13.75,20241118,0.60,N,302440,500,391 억,,5619934,N,N,306,N,00,N +20241120,141129,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,49500,3200,2,6.91,15159749450,304289,348.36,46350,52200,46050,60100,32450,46300,49820.35,7.17,0,28950,47700,47000,45850,45150,44000,47350,45500,392,13800,500,35180,50,1,78347293,38782,170.10,2.23,12,0.39,291.00,22178.00,73700,20240102,-32.84,43650,20241118,13.40,73700,-32.84,20240102,43650,13.40,20241118,73700,-32.84,20240102,43650,13.40,20241118,0.60,N,302440,500,391 억,,5619934,N,N,306,N,00,N +20241120,131130,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,49900,3600,2,7.78,14314893500,287322,328.94,46350,52200,46050,60100,32450,46300,49821.90,7.17,0,19804,47700,47000,45850,45150,44000,47350,45500,392,13800,500,35180,50,1,78347293,39095,171.48,2.25,12,0.37,291.00,22178.00,73700,20240102,-32.29,43650,20241118,14.32,73700,-32.29,20240102,43650,14.32,20241118,73700,-32.29,20240102,43650,14.32,20241118,0.60,N,302440,500,391 억,,5619934,N,N,306,N,00,N +20241120,121128,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,49650,3350,2,7.24,13524094350,271471,310.79,46350,52200,46050,60100,32450,46300,49817.95,7.17,0,11772,47700,47000,45850,45150,44000,47350,45500,392,13800,500,35180,50,1,78347293,38899,170.62,2.24,12,0.35,291.00,22178.00,73700,20240102,-32.63,43650,20241118,13.75,73700,-32.63,20240102,43650,13.75,20241118,73700,-32.63,20240102,43650,13.75,20241118,0.60,N,302440,500,391 억,,5619934,N,N,306,N,00,N +20241120,111131,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,49700,3400,2,7.34,12496143300,250816,287.15,46350,52200,46050,60100,32450,46300,49822.09,7.17,0,3065,47700,47000,45850,45150,44000,47350,45500,392,13800,500,35180,50,1,78347293,38939,170.79,2.24,12,0.32,291.00,22178.00,73700,20240102,-32.56,43650,20241118,13.86,73700,-32.56,20240102,43650,13.86,20241118,73700,-32.56,20240102,43650,13.86,20241118,0.60,N,302440,500,391 억,,5619934,N,N,306,N,00,N +20241120,101130,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,49600,3300,2,7.13,9271119500,185742,212.65,46350,52200,46050,60100,32450,46300,49914.16,7.17,0,-11110,47700,47000,45850,45150,44000,47350,45500,392,13800,500,35180,50,1,78347293,38860,170.45,2.24,12,0.24,291.00,22178.00,73700,20240102,-32.70,43650,20241118,13.63,73700,-32.70,20240102,43650,13.63,20241118,73700,-32.70,20240102,43650,13.63,20241118,0.60,N,302440,500,391 억,,5619934,N,N,306,N,00,N +20241120,091128,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,46750,450,2,0.97,259190150,5560,6.37,46350,46900,46050,60100,32450,46300,46617.50,7.17,0,-489,47700,47000,45850,45150,44000,47350,45500,392,13800,500,35180,50,1,78347293,36627,160.65,2.11,12,0.01,291.00,22178.00,73700,20240102,-36.57,43650,20241118,7.10,73700,-36.57,20240102,43650,7.10,20241118,73700,-36.57,20240102,43650,7.10,20241118,0.60,N,302440,500,391 억,,5619934,N,N,306,N,00,N 20241119,161025,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,46300,1450,2,3.23,4010915150,87052,78.37,44700,46550,44700,58300,31400,44850,46074.74,7.16,0,5186,46450,45650,44650,43850,42850,46050,44250,392,13450,500,34080,50,1,78347293,36275,159.11,2.09,12,0.11,291.00,22178.00,73700,20240102,-37.18,43650,20241118,6.07,73700,-37.18,20240102,43650,6.07,20241118,73700,-37.18,20240102,43650,6.07,20241118,0.61,N,302440,500,391 억,,5606087,N,N,306,N,00,N 20241119,151044,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,46300,1450,2,3.23,3421839600,74345,66.93,44700,46550,44700,58300,31400,44850,46026.49,7.16,0,9645,46450,45650,44650,43850,42850,46050,44250,392,13450,500,34080,50,1,78347293,36275,159.11,2.09,12,0.09,291.00,22178.00,73700,20240102,-37.18,43650,20241118,6.07,73700,-37.18,20240102,43650,6.07,20241118,73700,-37.18,20240102,43650,6.07,20241118,0.61,N,302440,500,391 억,,5606087,N,N,1070,N,00,N 20241119,141043,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,46350,1500,2,3.34,3028432950,65827,59.26,44700,46550,44700,58300,31400,44850,46005.94,7.16,0,10315,46450,45650,44650,43850,42850,46050,44250,392,13450,500,34080,50,1,78347293,36314,159.28,2.09,12,0.08,291.00,22178.00,73700,20240102,-37.11,43650,20241118,6.19,73700,-37.11,20240102,43650,6.19,20241118,73700,-37.11,20240102,43650,6.19,20241118,0.61,N,302440,500,391 억,,5606087,N,N,1070,N,00,N diff --git a/302550/price/prices-20241101.csv b/302550/price/prices-20241101.csv index 9219ed7c4a51..091f6712a056 100644 --- a/302550/price/prices-20241101.csv +++ b/302550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3965,145,2,3.80,522410825,133189,28.14,3870,4015,3815,4965,2675,3820,3922.28,1.79,0,4044,4310,4065,3920,3675,3530,3992,3602,31,1145,100,2520,5,1,30638080,1215,152.50,3.94,12,0.43,26.00,1006.00,4420,20241029,-10.29,2545,20240405,55.80,4420,-10.29,20241029,2545,55.80,20240405,17270,-77.04,20231206,2545,55.80,20240405,1.26,N,302550,100,30 억,,548797,N,N,0,N,00,N +20241120,151127,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3935,115,2,3.01,497303280,126823,26.79,3870,4015,3815,4965,2675,3820,3921.24,1.79,0,4382,4310,4065,3920,3675,3530,3992,3602,31,1145,100,2520,5,1,30638080,1206,151.35,3.91,12,0.41,26.00,1006.00,4420,20241029,-10.97,2545,20240405,54.62,4420,-10.97,20241029,2545,54.62,20240405,17270,-77.21,20231206,2545,54.62,20240405,1.26,N,302550,100,30 억,,548797,N,N,0,N,00,N +20241120,141129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3895,75,2,1.96,225303165,58078,12.27,3870,3950,3815,4965,2675,3820,3879.32,1.79,0,6997,4310,4065,3920,3675,3530,3992,3602,31,1145,100,2520,5,1,30638080,1193,149.81,3.87,12,0.19,26.00,1006.00,4420,20241029,-11.88,2545,20240405,53.05,4420,-11.88,20241029,2545,53.05,20240405,17270,-77.45,20231206,2545,53.05,20240405,1.26,N,302550,100,30 억,,548797,N,N,0,N,00,N +20241120,131130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3900,80,2,2.09,210501815,54281,11.47,3870,3950,3815,4965,2675,3820,3878.00,1.79,0,6687,4310,4065,3920,3675,3530,3992,3602,31,1145,100,2520,5,1,30638080,1195,150.00,3.88,12,0.18,26.00,1006.00,4420,20241029,-11.76,2545,20240405,53.24,4420,-11.76,20241029,2545,53.24,20240405,17270,-77.42,20231206,2545,53.24,20240405,1.26,N,302550,100,30 억,,548797,N,N,0,N,00,N +20241120,121128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3870,50,2,1.31,110834010,28727,6.07,3870,3900,3815,4965,2675,3820,3858.18,1.79,0,-1414,4310,4065,3920,3675,3530,3992,3602,31,1145,100,2520,5,1,30638080,1186,148.85,3.85,12,0.09,26.00,1006.00,4420,20241029,-12.44,2545,20240405,52.06,4420,-12.44,20241029,2545,52.06,20240405,17270,-77.59,20231206,2545,52.06,20240405,1.26,N,302550,100,30 억,,548797,N,N,0,N,00,N +20241120,111132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3875,55,2,1.44,85381185,22113,4.67,3870,3900,3815,4965,2675,3820,3861.13,1.79,0,-2731,4310,4065,3920,3675,3530,3992,3602,31,1145,100,2520,5,1,30638080,1187,149.04,3.85,12,0.07,26.00,1006.00,4420,20241029,-12.33,2545,20240405,52.26,4420,-12.33,20241029,2545,52.26,20240405,17270,-77.56,20231206,2545,52.26,20240405,1.26,N,302550,100,30 억,,548797,N,N,0,N,00,N +20241120,101130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3890,70,2,1.83,53656200,13936,2.94,3870,3895,3815,4965,2675,3820,3850.19,1.79,0,-548,4310,4065,3920,3675,3530,3992,3602,31,1145,100,2520,5,1,30638080,1192,149.62,3.87,12,0.05,26.00,1006.00,4420,20241029,-11.99,2545,20240405,52.85,4420,-11.99,20241029,2545,52.85,20240405,17270,-77.48,20231206,2545,52.85,20240405,1.26,N,302550,100,30 억,,548797,N,N,0,N,00,N +20241120,091128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3865,45,2,1.18,9168765,2375,0.50,3870,3880,3825,4965,2675,3820,3860.53,1.79,0,-146,4310,4065,3920,3675,3530,3992,3602,31,1145,100,2520,5,1,30638080,1184,148.65,3.84,12,0.01,26.00,1006.00,4420,20241029,-12.56,2545,20240405,51.87,4420,-12.56,20241029,2545,51.87,20240405,17270,-77.62,20231206,2545,51.87,20240405,1.26,N,302550,100,30 억,,548797,N,N,0,N,00,N 20241119,161025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3820,-175,5,-4.38,1855389940,469833,211.23,3995,4165,3775,5190,2800,3995,3949.04,2.03,0,-72652,4225,4110,3970,3855,3715,4167,3912,31,1195,100,2630,5,1,30638080,1170,146.92,3.80,12,1.53,26.00,1006.00,4420,20241029,-13.57,2545,20240405,50.10,4420,-13.57,20241029,2545,50.10,20240405,17270,-77.88,20231206,2545,50.10,20240405,1.28,N,302550,100,30 억,,621223,N,N,0,N,00,N 20241119,151044,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3825,-170,5,-4.26,1780532335,450240,202.42,3995,4165,3775,5190,2800,3995,3954.63,2.03,0,-67763,4225,4110,3970,3855,3715,4167,3912,31,1195,100,2630,5,1,30638080,1172,147.12,3.80,12,1.47,26.00,1006.00,4420,20241029,-13.46,2545,20240405,50.29,4420,-13.46,20241029,2545,50.29,20240405,17270,-77.85,20231206,2545,50.29,20240405,1.28,N,302550,100,30 억,,621223,N,N,0,N,00,N 20241119,141043,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3820,-175,5,-4.38,1743952795,440663,198.11,3995,4165,3775,5190,2800,3995,3957.57,2.03,0,-66988,4225,4110,3970,3855,3715,4167,3912,31,1195,100,2630,5,1,30638080,1170,146.92,3.80,12,1.44,26.00,1006.00,4420,20241029,-13.57,2545,20240405,50.10,4420,-13.57,20241029,2545,50.10,20240405,17270,-77.88,20231206,2545,50.10,20240405,1.28,N,302550,100,30 억,,621223,N,N,0,N,00,N diff --git a/302920/price/prices-20241101.csv b/302920/price/prices-20241101.csv index f2dae17079a0..d64168ae48dd 100644 --- a/302920/price/prices-20241101.csv +++ b/302920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161112,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231113,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241120,151127,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231113,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241120,141129,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231113,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241120,131131,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231113,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241120,121128,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231113,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241120,111132,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231113,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241120,101130,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231113,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241120,091129,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231113,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20241119,161025,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231110,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20241119,151045,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231110,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20241119,141043,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231110,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N diff --git a/303030/price/prices-20241101.csv b/303030/price/prices-20241101.csv index 7b2d7f170f91..3fbb95e26a28 100644 --- a/303030/price/prices-20241101.csv +++ b/303030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,986,-19,5,-1.89,42433955,42893,43.50,1005,1014,982,1306,704,1005,989.41,31.43,0,-9649,1076,1040,996,960,916,1058,978,36,301,100,700,1,1,35745668,352,-6.01,2.17,12,0.12,-164.00,454.00,2450,20240311,-59.76,870,20241115,13.33,2450,-59.76,20240311,870,13.33,20241115,2450,-59.76,20240311,870,13.33,20241115,0.81,N,303030,100,35 억,,11235680,N,N,0,N,00,N +20241120,151128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,986,-19,5,-1.89,38064999,38462,39.01,1005,1014,982,1306,704,1005,989.68,31.43,0,-9224,1076,1040,996,960,916,1058,978,36,301,100,700,1,1,35745668,352,-6.01,2.17,12,0.11,-164.00,454.00,2450,20240311,-59.76,870,20241115,13.33,2450,-59.76,20240311,870,13.33,20241115,2450,-59.76,20240311,870,13.33,20241115,0.81,N,303030,100,35 억,,11235680,N,N,0,N,00,N +20241120,141129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,987,-18,5,-1.79,34600837,34949,35.45,1005,1014,982,1306,704,1005,990.04,31.43,0,-8875,1076,1040,996,960,916,1058,978,36,301,100,700,1,1,35745668,353,-6.02,2.17,12,0.10,-164.00,454.00,2450,20240311,-59.71,870,20241115,13.45,2450,-59.71,20240311,870,13.45,20241115,2450,-59.71,20240311,870,13.45,20241115,0.81,N,303030,100,35 억,,11235680,N,N,0,N,00,N +20241120,131131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,995,-10,5,-1.00,26651667,26883,27.26,1005,1014,982,1306,704,1005,991.39,31.43,0,-9140,1076,1040,996,960,916,1058,978,36,301,100,700,1,1,35745668,356,-6.07,2.19,12,0.08,-164.00,454.00,2450,20240311,-59.39,870,20241115,14.37,2450,-59.39,20240311,870,14.37,20241115,2450,-59.39,20240311,870,14.37,20241115,0.81,N,303030,100,35 억,,11235680,N,N,0,N,00,N +20241120,121129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,995,-10,5,-1.00,22936606,23129,23.46,1005,1014,982,1306,704,1005,991.68,31.43,0,-9051,1076,1040,996,960,916,1058,978,36,301,100,700,1,1,35745668,356,-6.07,2.19,12,0.06,-164.00,454.00,2450,20240311,-59.39,870,20241115,14.37,2450,-59.39,20240311,870,14.37,20241115,2450,-59.39,20240311,870,14.37,20241115,0.81,N,303030,100,35 억,,11235680,N,N,0,N,00,N +20241120,111132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,991,-14,5,-1.39,7949033,7976,8.09,1005,1014,984,1306,704,1005,996.62,31.43,0,-4712,1076,1040,996,960,916,1058,978,36,301,100,700,1,1,35745668,354,-6.04,2.18,12,0.02,-164.00,454.00,2450,20240311,-59.55,870,20241115,13.91,2450,-59.55,20240311,870,13.91,20241115,2450,-59.55,20240311,870,13.91,20241115,0.81,N,303030,100,35 억,,11235680,N,N,0,N,00,N +20241120,101130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,995,-10,5,-1.00,7323773,7345,7.45,1005,1014,984,1306,704,1005,997.11,31.43,0,-4684,1076,1040,996,960,916,1058,978,36,301,100,700,1,1,35745668,356,-6.07,2.19,12,0.02,-164.00,454.00,2450,20240311,-59.39,870,20241115,14.37,2450,-59.39,20240311,870,14.37,20241115,2450,-59.39,20240311,870,14.37,20241115,0.81,N,303030,100,35 억,,11235680,N,N,0,N,00,N +20241120,091129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1005,0,3,0.00,2801965,2788,2.83,1005,1014,1000,1306,704,1005,1005.01,31.43,0,-2250,1076,1040,996,960,916,1058,978,36,301,100,700,1,1,35745668,359,-6.13,2.21,12,0.01,-164.00,454.00,2450,20240311,-58.98,870,20241115,15.52,2450,-58.98,20240311,870,15.52,20241115,2450,-58.98,20240311,870,15.52,20241115,0.81,N,303030,100,35 억,,11235680,N,N,0,N,00,N 20241119,161026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1005,43,2,4.47,98903291,98599,101.88,962,1032,952,1250,674,962,1003.09,31.38,0,18855,1054,1008,958,912,862,1031,935,36,288,100,670,1,1,35745668,359,-6.13,2.21,12,0.28,-164.00,454.00,2450,20240311,-58.98,870,20241115,15.52,2450,-58.98,20240311,870,15.52,20241115,2450,-58.98,20240311,870,15.52,20241115,0.83,N,303030,100,35 억,,11217391,N,N,0,N,00,N 20241119,151045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1000,38,2,3.95,93271106,92978,96.07,962,1032,952,1250,674,962,1003.15,31.38,0,19709,1054,1008,958,912,862,1031,935,36,288,100,670,1,1,35745668,357,-6.10,2.20,12,0.26,-164.00,454.00,2450,20240311,-59.18,870,20241115,14.94,2450,-59.18,20240311,870,14.94,20241115,2450,-59.18,20240311,870,14.94,20241115,0.83,N,303030,100,35 억,,11217391,N,N,0,N,00,N 20241119,141043,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,992,30,2,3.12,85849600,85541,88.39,962,1032,952,1250,674,962,1003.61,31.38,0,19892,1054,1008,958,912,862,1031,935,36,288,100,670,1,1,35745668,355,-6.05,2.19,12,0.24,-164.00,454.00,2450,20240311,-59.51,870,20241115,14.02,2450,-59.51,20240311,870,14.02,20241115,2450,-59.51,20240311,870,14.02,20241115,0.83,N,303030,100,35 억,,11217391,N,N,0,N,00,N diff --git a/303360/price/prices-20241101.csv b/303360/price/prices-20241101.csv index cc557caf35b1..657be4312c82 100644 --- a/303360/price/prices-20241101.csv +++ b/303360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161113,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2635,55,2,2.13,65288625,25063,108.10,2600,2680,2575,3350,1810,2580,2604.98,0.06,0,89,2663,2621,2598,2556,2533,2610,2545,64,770,500,1800,5,1,12877215,339,69.34,1.44,12,0.19,38.00,1827.00,3590,20240709,-26.60,2565,20241118,2.73,3590,-26.60,20240709,2565,2.73,20241118,3590,-26.60,20240709,2565,2.73,20241118,0.14,N,303360,500,64 억,,7434,N,N,0,N,00,N +20241120,151128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2640,60,2,2.33,65267540,25055,108.07,2600,2680,2575,3350,1810,2580,2604.97,0.06,0,89,2663,2621,2598,2556,2533,2610,2545,64,770,500,1800,5,1,12877215,340,69.47,1.44,12,0.19,38.00,1827.00,3590,20240709,-26.46,2565,20241118,2.92,3590,-26.46,20240709,2565,2.92,20241118,3590,-26.46,20240709,2565,2.92,20241118,0.14,N,303360,500,64 억,,7434,N,N,0,N,00,N +20241120,141130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2610,30,2,1.16,58421615,22458,96.86,2600,2620,2575,3350,1810,2580,2601.37,0.06,0,-87,2663,2621,2598,2556,2533,2610,2545,64,770,500,1800,5,1,12877215,336,68.68,1.43,12,0.17,38.00,1827.00,3590,20240709,-27.30,2565,20241118,1.75,3590,-27.30,20240709,2565,1.75,20241118,3590,-27.30,20240709,2565,1.75,20241118,0.14,N,303360,500,64 억,,7434,N,N,0,N,00,N +20241120,131131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2600,20,2,0.78,48328215,18589,80.18,2600,2620,2575,3350,1810,2580,2599.83,0.06,0,-25,2663,2621,2598,2556,2533,2610,2545,64,770,500,1800,5,1,12877215,335,68.42,1.42,12,0.14,38.00,1827.00,3590,20240709,-27.58,2565,20241118,1.36,3590,-27.58,20240709,2565,1.36,20241118,3590,-27.58,20240709,2565,1.36,20241118,0.14,N,303360,500,64 억,,7434,N,N,0,N,00,N +20241120,121129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2610,30,2,1.16,41629585,16021,69.10,2600,2620,2575,3350,1810,2580,2598.44,0.06,0,-95,2663,2621,2598,2556,2533,2610,2545,64,770,500,1800,5,1,12877215,336,68.68,1.43,12,0.12,38.00,1827.00,3590,20240709,-27.30,2565,20241118,1.75,3590,-27.30,20240709,2565,1.75,20241118,3590,-27.30,20240709,2565,1.75,20241118,0.14,N,303360,500,64 억,,7434,N,N,0,N,00,N +20241120,111132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2600,20,2,0.78,11813500,4568,19.70,2600,2615,2575,3350,1810,2580,2586.14,0.06,0,-93,2663,2621,2598,2556,2533,2610,2545,64,770,500,1800,5,1,12877215,335,68.42,1.42,12,0.04,38.00,1827.00,3590,20240709,-27.58,2565,20241118,1.36,3590,-27.58,20240709,2565,1.36,20241118,3590,-27.58,20240709,2565,1.36,20241118,0.14,N,303360,500,64 억,,7434,N,N,0,N,00,N +20241120,101131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2580,0,3,0.00,5439890,2111,9.11,2600,2600,2575,3350,1810,2580,2576.93,0.06,0,-41,2663,2621,2598,2556,2533,2610,2545,64,770,500,1800,5,1,12877215,332,67.89,1.41,12,0.02,38.00,1827.00,3590,20240709,-28.13,2565,20241118,0.58,3590,-28.13,20240709,2565,0.58,20241118,3590,-28.13,20240709,2565,0.58,20241118,0.14,N,303360,500,64 억,,7434,N,N,0,N,00,N +20241120,091129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2600,20,2,0.78,28600,11,0.05,2600,2600,2600,3350,1810,2580,2600.00,0.06,0,-1,2663,2621,2598,2556,2533,2610,2545,64,770,500,1800,5,1,12877215,335,68.42,1.42,12,0.00,38.00,1827.00,3590,20240709,-27.58,2565,20241118,1.36,3590,-27.58,20240709,2565,1.36,20241118,3590,-27.58,20240709,2565,1.36,20241118,0.14,N,303360,500,64 억,,7434,N,N,0,N,00,N 20241119,161026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2580,0,3,0.00,59473985,22885,27.73,2590,2640,2575,3350,1810,2580,2598.82,0.06,0,-229,2776,2677,2621,2522,2466,2650,2495,64,770,500,1800,5,1,12877215,332,67.89,1.41,12,0.18,38.00,1827.00,3590,20240709,-28.13,2565,20241118,0.58,3590,-28.13,20240709,2565,0.58,20241118,3590,-28.13,20240709,2565,0.58,20241118,0.12,N,303360,500,64 억,,7648,N,N,0,N,00,N 20241119,151045,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2580,0,3,0.00,58921765,22671,27.47,2590,2640,2575,3350,1810,2580,2598.99,0.06,0,-61,2776,2677,2621,2522,2466,2650,2495,64,770,500,1800,5,1,12877215,332,67.89,1.41,12,0.18,38.00,1827.00,3590,20240709,-28.13,2565,20241118,0.58,3590,-28.13,20240709,2565,0.58,20241118,3590,-28.13,20240709,2565,0.58,20241118,0.12,N,303360,500,64 억,,7648,N,N,0,N,00,N 20241119,141044,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2600,20,2,0.78,40141480,15418,18.68,2590,2640,2580,3350,1810,2580,2603.55,0.06,0,-133,2776,2677,2621,2522,2466,2650,2495,64,770,500,1800,5,1,12877215,335,68.42,1.42,12,0.12,38.00,1827.00,3590,20240709,-27.58,2565,20241118,1.36,3590,-27.58,20240709,2565,1.36,20241118,3590,-27.58,20240709,2565,1.36,20241118,0.12,N,303360,500,64 억,,7648,N,N,0,N,00,N diff --git a/303530/price/prices-20241101.csv b/303530/price/prices-20241101.csv index 288654cd702c..8d21821a9860 100644 --- a/303530/price/prices-20241101.csv +++ b/303530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6870,-40,5,-0.58,54078690,7841,143.27,6910,6950,6830,8980,4840,6910,6896.99,0.30,0,-282,7116,7012,6886,6782,6656,6950,6720,37,2070,500,4420,10,1,7339299,504,49.07,1.19,12,0.11,140.00,5750.00,17560,20240220,-60.88,6430,20240805,6.84,17560,-60.88,20240220,6430,6.84,20240805,17560,-60.88,20240220,6430,6.84,20240805,2.72,N,303530,500,36 억,,22051,N,N,0,N,00,N +20241120,151128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,-30,5,-0.43,50313290,7293,133.25,6910,6950,6830,8980,4840,6910,6898.85,0.30,0,-126,7116,7012,6886,6782,6656,6950,6720,37,2070,500,4420,10,1,7339299,505,49.14,1.20,12,0.10,140.00,5750.00,17560,20240220,-60.82,6430,20240805,7.00,17560,-60.82,20240220,6430,7.00,20240805,17560,-60.82,20240220,6430,7.00,20240805,2.72,N,303530,500,36 억,,22051,N,N,0,N,00,N +20241120,141130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6930,20,2,0.29,43795020,6346,115.95,6910,6950,6830,8980,4840,6910,6901.20,0.30,0,-238,7116,7012,6886,6782,6656,6950,6720,37,2070,500,4420,10,1,7339299,509,49.50,1.21,12,0.09,140.00,5750.00,17560,20240220,-60.54,6430,20240805,7.78,17560,-60.54,20240220,6430,7.78,20240805,17560,-60.54,20240220,6430,7.78,20240805,2.72,N,303530,500,36 억,,22051,N,N,0,N,00,N +20241120,131131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6920,10,2,0.14,36838250,5337,97.52,6910,6950,6830,8980,4840,6910,6902.43,0.30,0,-438,7116,7012,6886,6782,6656,6950,6720,37,2070,500,4420,10,1,7339299,508,49.43,1.20,12,0.07,140.00,5750.00,17560,20240220,-60.59,6430,20240805,7.62,17560,-60.59,20240220,6430,7.62,20240805,17560,-60.59,20240220,6430,7.62,20240805,2.72,N,303530,500,36 억,,22051,N,N,0,N,00,N +20241120,121129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6930,20,2,0.29,28726940,4165,76.10,6910,6950,6830,8980,4840,6910,6897.22,0.30,0,-624,7116,7012,6886,6782,6656,6950,6720,37,2070,500,4420,10,1,7339299,509,49.50,1.21,12,0.06,140.00,5750.00,17560,20240220,-60.54,6430,20240805,7.78,17560,-60.54,20240220,6430,7.78,20240805,17560,-60.54,20240220,6430,7.78,20240805,2.72,N,303530,500,36 억,,22051,N,N,0,N,00,N +20241120,111133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6950,40,2,0.58,22674840,3288,60.08,6910,6950,6830,8980,4840,6910,6896.24,0.30,0,-624,7116,7012,6886,6782,6656,6950,6720,37,2070,500,4420,10,1,7339299,510,49.64,1.21,12,0.04,140.00,5750.00,17560,20240220,-60.42,6430,20240805,8.09,17560,-60.42,20240220,6430,8.09,20240805,17560,-60.42,20240220,6430,8.09,20240805,2.72,N,303530,500,36 억,,22051,N,N,0,N,00,N +20241120,101131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6890,-20,5,-0.29,12382810,1797,32.83,6910,6950,6830,8980,4840,6910,6890.82,0.30,0,-970,7116,7012,6886,6782,6656,6950,6720,37,2070,500,4420,10,1,7339299,506,49.21,1.20,12,0.02,140.00,5750.00,17560,20240220,-60.76,6430,20240805,7.15,17560,-60.76,20240220,6430,7.15,20240805,17560,-60.76,20240220,6430,7.15,20240805,2.72,N,303530,500,36 억,,22051,N,N,0,N,00,N +20241120,091129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6900,-10,5,-0.14,1616050,234,4.28,6910,6950,6900,8980,4840,6910,6906.20,0.30,0,22,7116,7012,6886,6782,6656,6950,6720,37,2070,500,4420,10,1,7339299,506,49.29,1.20,12,0.00,140.00,5750.00,17560,20240220,-60.71,6430,20240805,7.31,17560,-60.71,20240220,6430,7.31,20240805,17560,-60.71,20240220,6430,7.31,20240805,2.72,N,303530,500,36 억,,22051,N,N,0,N,00,N 20241119,161026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6910,-40,5,-0.58,37959970,5470,41.15,6950,6990,6760,9030,4870,6950,6939.68,0.30,0,-349,7223,7086,6893,6756,6563,7155,6825,37,2080,500,4440,10,1,7339299,507,49.36,1.20,12,0.07,140.00,5750.00,17560,20240220,-60.65,6430,20240805,7.47,17560,-60.65,20240220,6430,7.47,20240805,17560,-60.65,20240220,6430,7.47,20240805,2.73,N,303530,500,36 억,,22360,N,N,0,N,00,N 20241119,151045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6950,0,3,0.00,37337540,5380,40.47,6950,6990,6760,9030,4870,6950,6940.06,0.30,0,-349,7223,7086,6893,6756,6563,7155,6825,37,2080,500,4440,10,1,7339299,510,49.64,1.21,12,0.07,140.00,5750.00,17560,20240220,-60.42,6430,20240805,8.09,17560,-60.42,20240220,6430,8.09,20240805,17560,-60.42,20240220,6430,8.09,20240805,2.73,N,303530,500,36 억,,22360,N,N,0,N,00,N 20241119,141044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6940,-10,5,-0.14,22638850,3261,24.53,6950,6990,6760,9030,4870,6950,6942.30,0.30,0,-621,7223,7086,6893,6756,6563,7155,6825,37,2080,500,4440,10,1,7339299,509,49.57,1.21,12,0.04,140.00,5750.00,17560,20240220,-60.48,6430,20240805,7.93,17560,-60.48,20240220,6430,7.93,20240805,17560,-60.48,20240220,6430,7.93,20240805,2.73,N,303530,500,36 억,,22360,N,N,0,N,00,N diff --git a/304100/price/prices-20241101.csv b/304100/price/prices-20241101.csv index 064b518df858..94015d1ff1f3 100644 --- a/304100/price/prices-20241101.csv +++ b/304100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20750,-350,5,-1.66,4799708450,231605,90.44,21400,21600,20000,27400,14800,21100,20723.58,1.78,0,-6054,22733,21916,21333,20516,19933,21625,20225,61,6300,500,14770,50,1,12130568,2517,-26.67,3.44,12,1.91,-778.00,6033.00,35900,20240108,-42.20,12340,20240805,68.15,35900,-42.20,20240108,12340,68.15,20240805,35900,-42.20,20240108,12340,68.15,20240805,0.68,N,304100,500,60 억,,216124,N,N,194,N,00,N +20241120,151128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20650,-450,5,-2.13,4578846700,220943,86.28,21400,21600,20000,27400,14800,21100,20724.04,1.78,0,-6776,22733,21916,21333,20516,19933,21625,20225,61,6300,500,14770,50,1,12130568,2505,-26.54,3.42,12,1.82,-778.00,6033.00,35900,20240108,-42.48,12340,20240805,67.34,35900,-42.48,20240108,12340,67.34,20240805,35900,-42.48,20240108,12340,67.34,20240805,0.68,N,304100,500,60 억,,216124,N,N,206,N,00,N +20241120,141130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20600,-500,5,-2.37,4048631850,195402,76.31,21400,21600,20000,27400,14800,21100,20719.43,1.78,0,-3764,22733,21916,21333,20516,19933,21625,20225,61,6300,500,14770,50,1,12130568,2499,-26.48,3.41,12,1.61,-778.00,6033.00,35900,20240108,-42.62,12340,20240805,66.94,35900,-42.62,20240108,12340,66.94,20240805,35900,-42.62,20240108,12340,66.94,20240805,0.68,N,304100,500,60 억,,216124,N,N,206,N,00,N +20241120,131132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20750,-350,5,-1.66,3719457700,179466,70.08,21400,21600,20000,27400,14800,21100,20725.06,1.78,0,-2217,22733,21916,21333,20516,19933,21625,20225,61,6300,500,14770,50,1,12130568,2517,-26.67,3.44,12,1.48,-778.00,6033.00,35900,20240108,-42.20,12340,20240805,68.15,35900,-42.20,20240108,12340,68.15,20240805,35900,-42.20,20240108,12340,68.15,20240805,0.68,N,304100,500,60 억,,216124,N,N,206,N,00,N +20241120,121129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20900,-200,5,-0.95,3453939350,166672,65.09,21400,21600,20000,27400,14800,21100,20722.89,1.78,0,-1321,22733,21916,21333,20516,19933,21625,20225,61,6300,500,14770,50,1,12130568,2535,-26.86,3.46,12,1.37,-778.00,6033.00,35900,20240108,-41.78,12340,20240805,69.37,35900,-41.78,20240108,12340,69.37,20240805,35900,-41.78,20240108,12340,69.37,20240805,0.68,N,304100,500,60 억,,216124,N,N,206,N,00,N +20241120,111133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20900,-200,5,-0.95,2876787050,139135,54.33,21400,21600,20000,27400,14800,21100,20676.11,1.78,0,-3914,22733,21916,21333,20516,19933,21625,20225,61,6300,500,14770,50,1,12130568,2535,-26.86,3.46,12,1.15,-778.00,6033.00,35900,20240108,-41.78,12340,20240805,69.37,35900,-41.78,20240108,12340,69.37,20240805,35900,-41.78,20240108,12340,69.37,20240805,0.68,N,304100,500,60 억,,216124,N,N,206,N,00,N +20241120,101131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20250,-850,5,-4.03,2411773950,116498,45.49,21400,21600,20000,27400,14800,21100,20702.15,1.78,0,-8760,22733,21916,21333,20516,19933,21625,20225,61,6300,500,14770,50,1,12130568,2456,-26.03,3.36,12,0.96,-778.00,6033.00,35900,20240108,-43.59,12340,20240805,64.10,35900,-43.59,20240108,12340,64.10,20240805,35900,-43.59,20240108,12340,64.10,20240805,0.68,N,304100,500,60 억,,216124,N,N,206,N,00,N +20241120,091130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20900,-200,5,-0.95,737932450,34621,13.52,21400,21600,20900,27400,14800,21100,21314.83,1.78,0,-6775,22733,21916,21333,20516,19933,21625,20225,61,6300,500,14770,50,1,12130568,2535,-26.86,3.46,12,0.29,-778.00,6033.00,35900,20240108,-41.78,12340,20240805,69.37,35900,-41.78,20240108,12340,69.37,20240805,35900,-41.78,20240108,12340,69.37,20240805,0.68,N,304100,500,60 억,,216124,N,N,206,N,00,N 20241119,161027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21100,-650,5,-2.99,5424054750,254523,26.50,22000,22150,20750,28250,15250,21750,21310.44,1.97,0,-24267,25170,23460,21240,19530,17310,24315,20385,61,6500,500,15220,50,1,12130568,2560,-27.12,3.50,12,2.10,-778.00,6033.00,35900,20240108,-41.23,12340,20240805,70.99,35900,-41.23,20240108,12340,70.99,20240805,35900,-41.23,20240108,12340,70.99,20240805,0.65,N,304100,500,60 억,,239136,N,N,206,N,00,N 20241119,151046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20950,-800,5,-3.68,5146170750,241318,25.13,22000,22150,20750,28250,15250,21750,21324.64,1.97,0,-23895,25170,23460,21240,19530,17310,24315,20385,61,6500,500,15220,50,1,12130568,2541,-26.93,3.47,12,1.99,-778.00,6033.00,35900,20240108,-41.64,12340,20240805,69.77,35900,-41.64,20240108,12340,69.77,20240805,35900,-41.64,20240108,12340,69.77,20240805,0.65,N,304100,500,60 억,,239136,N,N,344,N,00,N 20241119,141044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20950,-800,5,-3.68,4707619100,220343,22.94,22000,22150,20850,28250,15250,21750,21364.34,1.97,0,-25942,25170,23460,21240,19530,17310,24315,20385,61,6500,500,15220,50,1,12130568,2541,-26.93,3.47,12,1.82,-778.00,6033.00,35900,20240108,-41.64,12340,20240805,69.77,35900,-41.64,20240108,12340,69.77,20240805,35900,-41.64,20240108,12340,69.77,20240805,0.65,N,304100,500,60 억,,239136,N,N,344,N,00,N diff --git a/304360/price/prices-20241101.csv b/304360/price/prices-20241101.csv index a28d940e0ce0..a068bebab4d2 100644 --- a/304360/price/prices-20241101.csv +++ b/304360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22950,-1050,5,-4.38,19800061450,816084,53.41,24300,26250,22600,31200,16800,24000,24263.80,0.84,0,-44830,26706,25352,22646,21292,18586,26030,21970,59,7200,500,14880,50,1,11745796,2696,-33.36,37.56,12,6.95,-688.00,611.00,51600,20240625,-55.52,6950,20231113,230.22,51600,-55.52,20240625,7800,194.23,20240126,51600,-55.52,20240625,7090,223.70,20231120,0.00,N,304360,500,58 억,,98943,N,N,0,N,00,N +20241120,151129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23250,-750,5,-3.12,19397134500,798629,52.26,24300,26250,22600,31200,16800,24000,24288.04,0.84,0,-46115,26706,25352,22646,21292,18586,26030,21970,59,7200,500,14880,50,1,11745796,2731,-33.79,38.05,12,6.80,-688.00,611.00,51600,20240625,-54.94,6950,20231113,234.53,51600,-54.94,20240625,7800,198.08,20240126,51600,-54.94,20240625,7090,227.93,20231120,0.00,N,304360,500,58 억,,98943,N,N,0,N,00,N +20241120,141131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23250,-750,5,-3.12,18370593900,754152,49.35,24300,26250,22750,31200,16800,24000,24359.27,0.84,0,-36952,26706,25352,22646,21292,18586,26030,21970,59,7200,500,14880,50,1,11745796,2731,-33.79,38.05,12,6.42,-688.00,611.00,51600,20240625,-54.94,6950,20231113,234.53,51600,-54.94,20240625,7800,198.08,20240126,51600,-54.94,20240625,7090,227.93,20231120,0.00,N,304360,500,58 억,,98943,N,N,0,N,00,N +20241120,131132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23400,-600,5,-2.50,17738612900,726949,47.57,24300,26250,22750,31200,16800,24000,24401.45,0.84,0,-38575,26706,25352,22646,21292,18586,26030,21970,59,7200,500,14880,50,1,11745796,2749,-34.01,38.30,12,6.19,-688.00,611.00,51600,20240625,-54.65,6950,20231113,236.69,51600,-54.65,20240625,7800,200.00,20240126,51600,-54.65,20240625,7090,230.04,20231120,0.00,N,304360,500,58 억,,98943,N,N,0,N,00,N +20241120,121130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23600,-400,5,-1.67,16562137400,676065,44.24,24300,26250,22950,31200,16800,24000,24497.85,0.84,0,-30410,26706,25352,22646,21292,18586,26030,21970,59,7200,500,14880,50,1,11745796,2772,-34.30,38.63,12,5.76,-688.00,611.00,51600,20240625,-54.26,6950,20231113,239.57,51600,-54.26,20240625,7800,202.56,20240126,51600,-54.26,20240625,7090,232.86,20231120,0.00,N,304360,500,58 억,,98943,N,N,0,N,00,N +20241120,111133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23700,-300,5,-1.25,15216208650,618665,40.49,24300,26250,22950,31200,16800,24000,24595.23,0.84,0,-33738,26706,25352,22646,21292,18586,26030,21970,59,7200,500,14880,50,1,11745796,2784,-34.45,38.79,12,5.27,-688.00,611.00,51600,20240625,-54.07,6950,20231113,241.01,51600,-54.07,20240625,7800,203.85,20240126,51600,-54.07,20240625,7090,234.27,20231120,0.00,N,304360,500,58 억,,98943,N,N,0,N,00,N +20241120,101132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23750,-250,5,-1.04,13592174300,550820,36.05,24300,26250,22950,31200,16800,24000,24676.25,0.84,0,-39448,26706,25352,22646,21292,18586,26030,21970,59,7200,500,14880,50,1,11745796,2790,-34.52,38.87,12,4.69,-688.00,611.00,51600,20240625,-53.97,6950,20231113,241.73,51600,-53.97,20240625,7800,204.49,20240126,51600,-53.97,20240625,7090,234.98,20231120,0.00,N,304360,500,58 억,,98943,N,N,0,N,00,N +20241120,091130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25050,1050,2,4.38,4372089200,183497,12.01,24300,25100,22950,31200,16800,24000,23826.49,0.84,0,-18297,26706,25352,22646,21292,18586,26030,21970,59,7200,500,14880,50,1,11745796,2942,-36.41,41.00,12,1.56,-688.00,611.00,51600,20240625,-51.45,6950,20231113,260.43,51600,-51.45,20240625,7800,221.15,20240126,51600,-51.45,20240625,7090,253.31,20231120,0.00,N,304360,500,58 억,,98943,N,N,0,N,00,N 20241119,161027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24000,5520,1,29.87,34956841030,1526234,241.39,20250,24000,19940,24000,12940,18480,22902.31,0.35,0,62916,21493,19986,19093,17586,16693,19540,17140,59,5520,500,11450,50,1,11745796,2819,-34.88,39.28,12,12.99,-688.00,611.00,51600,20240625,-53.49,6950,20231113,245.32,51600,-53.49,20240625,7800,207.69,20240126,51600,-53.49,20240625,7090,238.50,20231120,0.00,N,304360,500,58 억,,40535,N,N,0,N,00,N 20241119,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24000,5520,1,29.87,34520759430,1508062,238.52,20250,24000,19940,24000,12940,18480,22890.81,0.35,0,62617,21493,19986,19093,17586,16693,19540,17140,59,5520,500,11450,50,1,11745796,2819,-34.88,39.28,12,12.84,-688.00,611.00,51600,20240625,-53.49,6950,20231113,245.32,51600,-53.49,20240625,7800,207.69,20240126,51600,-53.49,20240625,7090,238.50,20231120,0.00,N,304360,500,58 억,,40535,N,N,0,N,00,N 20241119,141044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23850,5370,2,29.06,32591157330,1427506,225.78,20250,24000,19940,24000,12940,18480,22830.84,0.35,0,54789,21493,19986,19093,17586,16693,19540,17140,59,5520,500,11450,50,1,11745796,2801,-34.67,39.03,12,12.15,-688.00,611.00,51600,20240625,-53.78,6950,20231113,243.17,51600,-53.78,20240625,7800,205.77,20240126,51600,-53.78,20240625,7090,236.39,20231120,0.00,N,304360,500,58 억,,40535,N,N,0,N,00,N diff --git a/304840/price/prices-20241101.csv b/304840/price/prices-20241101.csv index 3f40f661c765..8bf0b47de932 100644 --- a/304840/price/prices-20241101.csv +++ b/304840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3635,-65,5,-1.76,557901970,154860,72.81,3650,3700,3555,4810,2590,3700,3602.61,0.33,0,-19791,3946,3822,3661,3537,3376,3742,3457,105,1110,500,2510,5,1,21089464,767,-3.91,4.13,12,0.73,-930.00,881.00,6090,20241030,-40.31,2590,20240513,40.35,6090,-40.31,20241030,2590,40.35,20240513,6090,-40.31,20241030,2590,40.35,20240513,0.00,N,304840,500,105 억,,70263,N,N,0,N,00,N +20241120,151129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3620,-80,5,-2.16,543409685,150869,70.93,3650,3700,3555,4810,2590,3700,3601.86,0.33,0,-19242,3946,3822,3661,3537,3376,3742,3457,105,1110,500,2510,5,1,21089464,763,-3.89,4.11,12,0.72,-930.00,881.00,6090,20241030,-40.56,2590,20240513,39.77,6090,-40.56,20241030,2590,39.77,20240513,6090,-40.56,20241030,2590,39.77,20240513,0.00,N,304840,500,105 억,,70263,N,N,0,N,00,N +20241120,141131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3640,-60,5,-1.62,490169460,136211,64.04,3650,3700,3555,4810,2590,3700,3598.60,0.33,0,-17046,3946,3822,3661,3537,3376,3742,3457,105,1110,500,2510,5,1,21089464,768,-3.91,4.13,12,0.65,-930.00,881.00,6090,20241030,-40.23,2590,20240513,40.54,6090,-40.23,20241030,2590,40.54,20240513,6090,-40.23,20241030,2590,40.54,20240513,0.00,N,304840,500,105 억,,70263,N,N,0,N,00,N +20241120,131132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3610,-90,5,-2.43,431538695,120128,56.48,3650,3700,3555,4810,2590,3700,3592.32,0.33,0,-12220,3946,3822,3661,3537,3376,3742,3457,105,1110,500,2510,5,1,21089464,761,-3.88,4.10,12,0.57,-930.00,881.00,6090,20241030,-40.72,2590,20240513,39.38,6090,-40.72,20241030,2590,39.38,20240513,6090,-40.72,20241030,2590,39.38,20240513,0.00,N,304840,500,105 억,,70263,N,N,0,N,00,N +20241120,121130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3620,-80,5,-2.16,391732200,109138,51.31,3650,3700,3555,4810,2590,3700,3589.33,0.33,0,-5301,3946,3822,3661,3537,3376,3742,3457,105,1110,500,2510,5,1,21089464,763,-3.89,4.11,12,0.52,-930.00,881.00,6090,20241030,-40.56,2590,20240513,39.77,6090,-40.56,20241030,2590,39.77,20240513,6090,-40.56,20241030,2590,39.77,20240513,0.00,N,304840,500,105 억,,70263,N,N,0,N,00,N +20241120,111133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3595,-105,5,-2.84,309904725,86343,40.60,3650,3700,3555,4810,2590,3700,3589.23,0.33,0,-8945,3946,3822,3661,3537,3376,3742,3457,105,1110,500,2510,5,1,21089464,758,-3.87,4.08,12,0.41,-930.00,881.00,6090,20241030,-40.97,2590,20240513,38.80,6090,-40.97,20241030,2590,38.80,20240513,6090,-40.97,20241030,2590,38.80,20240513,0.00,N,304840,500,105 억,,70263,N,N,0,N,00,N +20241120,101132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3585,-115,5,-3.11,175630990,48777,22.93,3650,3700,3555,4810,2590,3700,3600.69,0.33,0,-11442,3946,3822,3661,3537,3376,3742,3457,105,1110,500,2510,5,1,21089464,756,-3.85,4.07,12,0.23,-930.00,881.00,6090,20241030,-41.13,2590,20240513,38.42,6090,-41.13,20241030,2590,38.42,20240513,6090,-41.13,20241030,2590,38.42,20240513,0.00,N,304840,500,105 억,,70263,N,N,0,N,00,N +20241120,091130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3645,-55,5,-1.49,28657135,7803,3.67,3650,3700,3640,4810,2590,3700,3672.58,0.33,0,-4336,3946,3822,3661,3537,3376,3742,3457,105,1110,500,2510,5,1,21089464,769,-3.92,4.14,12,0.04,-930.00,881.00,6090,20241030,-40.15,2590,20240513,40.73,6090,-40.15,20241030,2590,40.73,20240513,6090,-40.15,20241030,2590,40.73,20240513,0.00,N,304840,500,105 억,,70263,N,N,0,N,00,N 20241119,161027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3700,-15,5,-0.40,764200895,212342,81.94,3705,3785,3500,4825,2605,3715,3598.73,0.24,0,21214,3911,3812,3701,3602,3491,3862,3652,105,1110,500,2520,5,1,21089464,780,-3.98,4.20,12,1.01,-930.00,881.00,6090,20241030,-39.24,2590,20240513,42.86,6090,-39.24,20241030,2590,42.86,20240513,6090,-39.24,20241030,2590,42.86,20240513,0.00,N,304840,500,105 억,,49876,N,N,0,N,00,N 20241119,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3635,-80,5,-2.15,736132105,204681,78.98,3705,3785,3500,4825,2605,3715,3596.48,0.24,0,22899,3911,3812,3701,3602,3491,3862,3652,105,1110,500,2520,5,1,21089464,767,-3.91,4.13,12,0.97,-930.00,881.00,6090,20241030,-40.31,2590,20240513,40.35,6090,-40.31,20241030,2590,40.35,20240513,6090,-40.31,20241030,2590,40.35,20240513,0.00,N,304840,500,105 억,,49876,N,N,0,N,00,N 20241119,141045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3600,-115,5,-3.10,665945500,185210,71.47,3705,3785,3500,4825,2605,3715,3595.62,0.24,0,12975,3911,3812,3701,3602,3491,3862,3652,105,1110,500,2520,5,1,21089464,759,-3.87,4.09,12,0.88,-930.00,881.00,6090,20241030,-40.89,2590,20240513,39.00,6090,-40.89,20241030,2590,39.00,20240513,6090,-40.89,20241030,2590,39.00,20240513,0.00,N,304840,500,105 억,,49876,N,N,0,N,00,N diff --git a/305090/price/prices-20241101.csv b/305090/price/prices-20241101.csv index 56b804364726..ade754225b49 100644 --- a/305090/price/prices-20241101.csv +++ b/305090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14610,-430,5,-2.86,5861563940,387523,29.46,15380,15690,14500,19550,10530,15040,15127.17,2.80,0,-63741,16373,15706,14513,13846,12653,16040,14180,83,4510,500,10520,10,1,16556890,2419,384.47,26.32,12,2.34,38.00,555.00,16190,20240923,-9.76,4880,20240308,199.39,16190,-9.76,20240923,4880,199.39,20240308,16190,-9.76,20240923,4880,199.39,20240308,0.09,N,305090,500,82 억,,463463,N,N,65,N,00,N +20241120,151129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14580,-460,5,-3.06,5577551120,368055,27.98,15380,15690,14580,19550,10530,15040,15154.12,2.80,0,-66236,16373,15706,14513,13846,12653,16040,14180,83,4510,500,10520,10,1,16556890,2414,383.68,26.27,12,2.22,38.00,555.00,16190,20240923,-9.94,4880,20240308,198.77,16190,-9.94,20240923,4880,198.77,20240308,16190,-9.94,20240923,4880,198.77,20240308,0.09,N,305090,500,82 억,,463463,N,N,568,N,00,N +20241120,141131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15030,-10,5,-0.07,4674929400,307347,23.36,15380,15690,14900,19550,10530,15040,15210.59,2.80,0,-48182,16373,15706,14513,13846,12653,16040,14180,83,4510,500,10520,10,1,16556890,2489,395.53,27.08,12,1.86,38.00,555.00,16190,20240923,-7.16,4880,20240308,207.99,16190,-7.16,20240923,4880,207.99,20240308,16190,-7.16,20240923,4880,207.99,20240308,0.09,N,305090,500,82 억,,463463,N,N,568,N,00,N +20241120,131133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15050,10,2,0.07,4233954860,278244,21.15,15380,15690,14900,19550,10530,15040,15216.70,2.80,0,-40331,16373,15706,14513,13846,12653,16040,14180,83,4510,500,10520,10,1,16556890,2492,396.05,27.12,12,1.68,38.00,555.00,16190,20240923,-7.04,4880,20240308,208.40,16190,-7.04,20240923,4880,208.40,20240308,16190,-7.04,20240923,4880,208.40,20240308,0.09,N,305090,500,82 억,,463463,N,N,568,N,00,N +20241120,121130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14990,-50,5,-0.33,3991052340,262013,19.92,15380,15690,14900,19550,10530,15040,15232.27,2.80,0,-38579,16373,15706,14513,13846,12653,16040,14180,83,4510,500,10520,10,1,16556890,2482,394.47,27.01,12,1.58,38.00,555.00,16190,20240923,-7.41,4880,20240308,207.17,16190,-7.41,20240923,4880,207.17,20240308,16190,-7.41,20240923,4880,207.17,20240308,0.09,N,305090,500,82 억,,463463,N,N,568,N,00,N +20241120,111134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14950,-90,5,-0.60,3705882850,242999,18.47,15380,15690,14900,19550,10530,15040,15250.61,2.80,0,-36095,16373,15706,14513,13846,12653,16040,14180,83,4510,500,10520,10,1,16556890,2475,393.42,26.94,12,1.47,38.00,555.00,16190,20240923,-7.66,4880,20240308,206.35,16190,-7.66,20240923,4880,206.35,20240308,16190,-7.66,20240923,4880,206.35,20240308,0.09,N,305090,500,82 억,,463463,N,N,568,N,00,N +20241120,101132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15020,-20,5,-0.13,3152016190,206044,15.66,15380,15690,14990,19550,10530,15040,15297.78,2.80,0,-24093,16373,15706,14513,13846,12653,16040,14180,83,4510,500,10520,10,1,16556890,2487,395.26,27.06,12,1.24,38.00,555.00,16190,20240923,-7.23,4880,20240308,207.79,16190,-7.23,20240923,4880,207.79,20240308,16190,-7.23,20240923,4880,207.79,20240308,0.09,N,305090,500,82 억,,463463,N,N,568,N,00,N +20241120,091131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15240,200,2,1.33,1891413120,122765,9.33,15380,15690,15090,19550,10530,15040,15406.78,2.80,0,-18100,16373,15706,14513,13846,12653,16040,14180,83,4510,500,10520,10,1,16556890,2523,401.05,27.46,12,0.74,38.00,555.00,16190,20240923,-5.87,4880,20240308,212.30,16190,-5.87,20240923,4880,212.30,20240308,16190,-5.87,20240923,4880,212.30,20240308,0.09,N,305090,500,82 억,,463463,N,N,568,N,00,N 20241119,161027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15040,1640,2,12.24,19045692000,1311973,460.25,13410,15180,13320,17420,9380,13400,14515.68,1.18,0,272129,14286,13842,13096,12652,11906,14065,12875,83,4020,500,9380,10,1,16556890,2490,395.79,27.10,12,7.92,38.00,555.00,16190,20240923,-7.10,4880,20240308,208.20,16190,-7.10,20240923,4880,208.20,20240308,16190,-7.10,20240923,4880,208.20,20240308,0.09,N,305090,500,82 억,,195887,N,N,568,N,00,N 20241119,151046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15010,1610,2,12.01,18549968010,1278972,448.67,13410,15180,13320,17420,9380,13400,14503.81,1.18,0,271887,14286,13842,13096,12652,11906,14065,12875,83,4020,500,9380,10,1,16556890,2485,395.00,27.05,12,7.72,38.00,555.00,16190,20240923,-7.29,4880,20240308,207.58,16190,-7.29,20240923,4880,207.58,20240308,16190,-7.29,20240923,4880,207.58,20240308,0.09,N,305090,500,82 억,,195887,N,N,980,N,00,N 20241119,141045,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14710,1310,2,9.78,13041211210,907858,318.48,13410,14710,13320,17420,9380,13400,14364.81,1.18,0,146668,14286,13842,13096,12652,11906,14065,12875,83,4020,500,9380,10,1,16556890,2436,387.11,26.50,12,5.48,38.00,555.00,16190,20240923,-9.14,4880,20240308,201.43,16190,-9.14,20240923,4880,201.43,20240308,16190,-9.14,20240923,4880,201.43,20240308,0.09,N,305090,500,82 억,,195887,N,N,980,N,00,N diff --git a/306040/price/prices-20241101.csv b/306040/price/prices-20241101.csv index 27375e0b0af0..fbc7541195e3 100644 --- a/306040/price/prices-20241101.csv +++ b/306040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161115,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5030,-70,5,-1.37,80925145,16161,114.50,5030,5090,4945,6630,3570,5100,5007.42,1.79,0,1903,5246,5172,5106,5032,4966,5210,5070,49,1530,500,3670,10,1,9865828,496,3.78,0.36,12,0.16,1330.00,14073.00,10130,20231221,-50.35,4875,20241115,3.18,9530,-47.22,20240102,4875,3.18,20241115,10130,-50.35,20231221,4875,3.18,20241115,1.58,N,306040,500,49 억,,176387,N,N,0,N,00,N +20241120,151130,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5030,-70,5,-1.37,78727125,15724,111.41,5030,5090,4945,6630,3570,5100,5006.81,1.79,0,2131,5246,5172,5106,5032,4966,5210,5070,49,1530,500,3670,10,1,9865828,496,3.78,0.36,12,0.16,1330.00,14073.00,10130,20231221,-50.35,4875,20241115,3.18,9530,-47.22,20240102,4875,3.18,20241115,10130,-50.35,20231221,4875,3.18,20241115,1.58,N,306040,500,49 억,,176387,N,N,0,N,00,N +20241120,141131,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5010,-90,5,-1.76,59698450,11922,84.47,5030,5090,4945,6630,3570,5100,5007.42,1.79,0,589,5246,5172,5106,5032,4966,5210,5070,49,1530,500,3670,10,1,9865828,494,3.77,0.36,12,0.12,1330.00,14073.00,10130,20231221,-50.54,4875,20241115,2.77,9530,-47.43,20240102,4875,2.77,20241115,10130,-50.54,20231221,4875,2.77,20241115,1.58,N,306040,500,49 억,,176387,N,N,0,N,00,N +20241120,131133,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5030,-70,5,-1.37,58774430,11738,83.17,5030,5090,4945,6630,3570,5100,5007.19,1.79,0,606,5246,5172,5106,5032,4966,5210,5070,49,1530,500,3670,10,1,9865828,496,3.78,0.36,12,0.12,1330.00,14073.00,10130,20231221,-50.35,4875,20241115,3.18,9530,-47.22,20240102,4875,3.18,20241115,10130,-50.35,20231221,4875,3.18,20241115,1.58,N,306040,500,49 억,,176387,N,N,0,N,00,N +20241120,121131,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5040,-60,5,-1.18,57242600,11433,81.00,5030,5090,4945,6630,3570,5100,5006.79,1.79,0,607,5246,5172,5106,5032,4966,5210,5070,49,1530,500,3670,10,1,9865828,497,3.79,0.36,12,0.12,1330.00,14073.00,10130,20231221,-50.25,4875,20241115,3.38,9530,-47.11,20240102,4875,3.38,20241115,10130,-50.25,20231221,4875,3.38,20241115,1.58,N,306040,500,49 억,,176387,N,N,0,N,00,N +20241120,111134,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4995,-105,5,-2.06,42168980,8418,59.64,5030,5090,4945,6630,3570,5100,5009.38,1.79,0,593,5246,5172,5106,5032,4966,5210,5070,49,1530,500,3670,5,1,9865828,493,3.76,0.35,12,0.09,1330.00,14073.00,10130,20231221,-50.69,4875,20241115,2.46,9530,-47.59,20240102,4875,2.46,20241115,10130,-50.69,20231221,4875,2.46,20241115,1.58,N,306040,500,49 억,,176387,N,N,0,N,00,N +20241120,101132,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5040,-60,5,-1.18,15832080,3146,22.29,5030,5090,5000,6630,3570,5100,5032.45,1.79,0,477,5246,5172,5106,5032,4966,5210,5070,49,1530,500,3670,10,1,9865828,497,3.79,0.36,12,0.03,1330.00,14073.00,10130,20231221,-50.25,4875,20241115,3.38,9530,-47.11,20240102,4875,3.38,20241115,10130,-50.25,20231221,4875,3.38,20241115,1.58,N,306040,500,49 억,,176387,N,N,0,N,00,N +20241120,091131,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5080,-20,5,-0.39,5884000,1171,8.30,5030,5090,5000,6630,3570,5100,5024.77,1.79,0,105,5246,5172,5106,5032,4966,5210,5070,49,1530,500,3670,10,1,9865828,501,3.82,0.36,12,0.01,1330.00,14073.00,10130,20231221,-49.85,4875,20241115,4.21,9530,-46.69,20240102,4875,4.21,20241115,10130,-49.85,20231221,4875,4.21,20241115,1.58,N,306040,500,49 억,,176387,N,N,0,N,00,N 20241119,161028,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5100,-80,5,-1.54,72254690,14112,50.80,5080,5180,5040,6730,3630,5180,5120.12,1.79,0,-36,5523,5351,5168,4996,4813,5260,4905,49,1550,500,3720,10,1,9865828,503,3.83,0.36,12,0.14,1330.00,14073.00,10130,20231221,-49.65,4875,20241115,4.62,9530,-46.48,20240102,4875,4.62,20241115,10130,-49.65,20231221,4875,4.62,20241115,1.53,N,306040,500,49 억,,176416,N,N,0,N,00,N 20241119,151047,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5090,-90,5,-1.74,69532050,13579,48.89,5080,5180,5040,6730,3630,5180,5120.56,1.79,0,74,5523,5351,5168,4996,4813,5260,4905,49,1550,500,3720,10,1,9865828,502,3.83,0.36,12,0.14,1330.00,14073.00,10130,20231221,-49.75,4875,20241115,4.41,9530,-46.59,20240102,4875,4.41,20241115,10130,-49.75,20231221,4875,4.41,20241115,1.53,N,306040,500,49 억,,176416,N,N,0,N,00,N 20241119,141045,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5150,-30,5,-0.58,60182660,11747,42.29,5080,5180,5040,6730,3630,5180,5123.24,1.79,0,-716,5523,5351,5168,4996,4813,5260,4905,49,1550,500,3720,10,1,9865828,508,3.87,0.37,12,0.12,1330.00,14073.00,10130,20231221,-49.16,4875,20241115,5.64,9530,-45.96,20240102,4875,5.64,20241115,10130,-49.16,20231221,4875,5.64,20241115,1.53,N,306040,500,49 억,,176416,N,N,0,N,00,N diff --git a/306200/price/prices-20241101.csv b/306200/price/prices-20241101.csv index eab153ce8e3f..3928001fd639 100644 --- a/306200/price/prices-20241101.csv +++ b/306200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161115,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,115300,-500,5,-0.43,283066900,2459,28.71,116900,116900,113700,150500,81100,115800,115114.56,6.64,0,-588,121866,118832,115366,112332,108866,120350,113850,142,34700,5000,88000,100,1,2836300,3270,1.73,0.33,12,0.09,66578.00,352482.00,145700,20240605,-20.86,108100,20241115,6.66,145700,-20.86,20240605,108100,6.66,20241115,145700,-20.86,20240605,108100,6.66,20241115,0.57,N,306200,5000,141 억,,188196,N,N,9,N,00,N +20241120,151130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,115300,-500,5,-0.43,268088300,2329,27.19,116900,116900,113700,150500,81100,115800,115108.76,6.64,0,-515,121866,118832,115366,112332,108866,120350,113850,142,34700,5000,88000,100,1,2836300,3270,1.73,0.33,12,0.08,66578.00,352482.00,145700,20240605,-20.86,108100,20241115,6.66,145700,-20.86,20240605,108100,6.66,20241115,145700,-20.86,20240605,108100,6.66,20241115,0.57,N,306200,5000,141 억,,188196,N,N,14,N,00,N +20241120,141132,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,115400,-400,5,-0.35,243410900,2115,24.69,116900,116900,113700,150500,81100,115800,115087.90,6.64,0,-488,121866,118832,115366,112332,108866,120350,113850,142,34700,5000,88000,100,1,2836300,3273,1.73,0.33,12,0.07,66578.00,352482.00,145700,20240605,-20.80,108100,20241115,6.75,145700,-20.80,20240605,108100,6.75,20241115,145700,-20.80,20240605,108100,6.75,20241115,0.57,N,306200,5000,141 억,,188196,N,N,14,N,00,N +20241120,131133,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,114800,-1000,5,-0.86,152060600,1329,15.52,116900,116900,113700,150500,81100,115800,114417.31,6.64,0,-304,121866,118832,115366,112332,108866,120350,113850,142,34700,5000,88000,100,1,2836300,3256,1.72,0.33,12,0.05,66578.00,352482.00,145700,20240605,-21.21,108100,20241115,6.20,145700,-21.21,20240605,108100,6.20,20241115,145700,-21.21,20240605,108100,6.20,20241115,0.57,N,306200,5000,141 억,,188196,N,N,14,N,00,N +20241120,121131,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,114400,-1400,5,-1.21,129477400,1132,13.22,116900,116900,113700,150500,81100,115800,114379.33,6.64,0,-241,121866,118832,115366,112332,108866,120350,113850,142,34700,5000,88000,100,1,2836300,3245,1.72,0.32,12,0.04,66578.00,352482.00,145700,20240605,-21.48,108100,20241115,5.83,145700,-21.48,20240605,108100,5.83,20241115,145700,-21.48,20240605,108100,5.83,20241115,0.57,N,306200,5000,141 억,,188196,N,N,14,N,00,N +20241120,111134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,114000,-1800,5,-1.55,109171100,954,11.14,116900,116900,113700,150500,81100,115800,114435.12,6.64,0,-277,121866,118832,115366,112332,108866,120350,113850,142,34700,5000,88000,100,1,2836300,3233,1.71,0.32,12,0.03,66578.00,352482.00,145700,20240605,-21.76,108100,20241115,5.46,145700,-21.76,20240605,108100,5.46,20241115,145700,-21.76,20240605,108100,5.46,20241115,0.57,N,306200,5000,141 억,,188196,N,N,14,N,00,N +20241120,101133,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,113900,-1900,5,-1.64,90492800,790,9.22,116900,116900,113700,150500,81100,115800,114547.85,6.64,0,-267,121866,118832,115366,112332,108866,120350,113850,142,34700,5000,88000,100,1,2836300,3231,1.71,0.32,12,0.03,66578.00,352482.00,145700,20240605,-21.83,108100,20241115,5.37,145700,-21.83,20240605,108100,5.37,20241115,145700,-21.83,20240605,108100,5.37,20241115,0.57,N,306200,5000,141 억,,188196,N,N,14,N,00,N +20241120,091131,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,115100,-700,5,-0.60,10835700,94,1.10,116900,116900,115100,150500,81100,115800,115273.40,6.64,0,6,121866,118832,115366,112332,108866,120350,113850,142,34700,5000,88000,100,1,2836300,3265,1.73,0.33,12,0.00,66578.00,352482.00,145700,20240605,-21.00,108100,20241115,6.48,145700,-21.00,20240605,108100,6.48,20241115,145700,-21.00,20240605,108100,6.48,20241115,0.57,N,306200,5000,141 억,,188196,N,N,14,N,00,N 20241119,161028,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,115800,3500,2,3.12,994576700,8547,173.86,113000,118400,111900,145900,78700,112300,116365.59,6.69,0,-1796,116433,114366,111433,109366,106433,115400,110400,142,33600,5000,85340,100,1,2836300,3284,1.74,0.33,12,0.30,66578.00,352482.00,145700,20240605,-20.52,108100,20241115,7.12,145700,-20.52,20240605,108100,7.12,20241115,145700,-20.52,20240605,108100,7.12,20241115,0.58,N,306200,5000,141 억,,189661,N,N,14,N,00,N 20241119,151047,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,116500,4200,2,3.74,936038100,8046,163.67,113000,118400,111900,145900,78700,112300,116335.83,6.69,0,-1461,116433,114366,111433,109366,106433,115400,110400,142,33600,5000,85340,100,1,2836300,3304,1.75,0.33,12,0.28,66578.00,352482.00,145700,20240605,-20.04,108100,20241115,7.77,145700,-20.04,20240605,108100,7.77,20241115,145700,-20.04,20240605,108100,7.77,20241115,0.58,N,306200,5000,141 억,,189661,N,N,13,N,00,N 20241119,141045,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,116600,4300,2,3.83,836969200,7192,146.30,113000,118400,111900,145900,78700,112300,116375.03,6.69,0,-1090,116433,114366,111433,109366,106433,115400,110400,142,33600,5000,85340,100,1,2836300,3307,1.75,0.33,12,0.25,66578.00,352482.00,145700,20240605,-19.97,108100,20241115,7.86,145700,-19.97,20240605,108100,7.86,20241115,145700,-19.97,20240605,108100,7.86,20241115,0.58,N,306200,5000,141 억,,189661,N,N,13,N,00,N diff --git a/306620/price/prices-20241101.csv b/306620/price/prices-20241101.csv index 5d32c10786fa..81961e91c1e2 100644 --- a/306620/price/prices-20241101.csv +++ b/306620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,10,2,0.46,1446220355,693947,173.01,2150,2210,2030,2800,1510,2155,2083.54,0.37,0,-40572,2225,2190,2155,2120,2085,2207,2137,43,645,100,1550,5,1,43088918,933,-17.75,2.06,12,1.61,-122.00,1050.00,3420,20240430,-36.70,1672,20240909,29.49,3420,-36.70,20240430,1672,29.49,20240909,3420,-36.70,20240430,1672,29.49,20240909,1.09,N,306620,100,43 억,,157782,N,N,0,N,00,N +20241120,151130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,-35,5,-1.62,1212416330,585625,146.00,2150,2150,2030,2800,1510,2155,2070.29,0.37,0,-35878,2225,2190,2155,2120,2085,2207,2137,43,645,100,1550,5,1,43088918,913,-17.38,2.02,12,1.36,-122.00,1050.00,3420,20240430,-38.01,1672,20240909,26.79,3420,-38.01,20240430,1672,26.79,20240909,3420,-38.01,20240430,1672,26.79,20240909,1.09,N,306620,100,43 억,,157782,N,N,0,N,00,N +20241120,141132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2055,-100,5,-4.64,957811160,463895,115.66,2150,2150,2030,2800,1510,2155,2064.71,0.37,0,-57322,2225,2190,2155,2120,2085,2207,2137,43,645,100,1550,5,1,43088918,885,-16.84,1.96,12,1.08,-122.00,1050.00,3420,20240430,-39.91,1672,20240909,22.91,3420,-39.91,20240430,1672,22.91,20240909,3420,-39.91,20240430,1672,22.91,20240909,1.09,N,306620,100,43 억,,157782,N,N,0,N,00,N +20241120,131133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2055,-100,5,-4.64,877768300,424834,105.92,2150,2150,2030,2800,1510,2155,2066.14,0.37,0,-44414,2225,2190,2155,2120,2085,2207,2137,43,645,100,1550,5,1,43088918,885,-16.84,1.96,12,0.99,-122.00,1050.00,3420,20240430,-39.91,1672,20240909,22.91,3420,-39.91,20240430,1672,22.91,20240909,3420,-39.91,20240430,1672,22.91,20240909,1.09,N,306620,100,43 억,,157782,N,N,0,N,00,N +20241120,121131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,-95,5,-4.41,796571020,385318,96.06,2150,2150,2030,2800,1510,2155,2067.30,0.37,0,-31402,2225,2190,2155,2120,2085,2207,2137,43,645,100,1550,5,1,43088918,888,-16.89,1.96,12,0.89,-122.00,1050.00,3420,20240430,-39.77,1672,20240909,23.21,3420,-39.77,20240430,1672,23.21,20240909,3420,-39.77,20240430,1672,23.21,20240909,1.09,N,306620,100,43 억,,157782,N,N,0,N,00,N +20241120,111135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,-115,5,-5.34,657214615,317139,79.07,2150,2150,2040,2800,1510,2155,2072.32,0.37,0,-22271,2225,2190,2155,2120,2085,2207,2137,43,645,100,1550,5,1,43088918,879,-16.72,1.94,12,0.74,-122.00,1050.00,3420,20240430,-40.35,1672,20240909,22.01,3420,-40.35,20240430,1672,22.01,20240909,3420,-40.35,20240430,1672,22.01,20240909,1.09,N,306620,100,43 억,,157782,N,N,0,N,00,N +20241120,101133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2070,-85,5,-3.94,467026490,224471,55.96,2150,2150,2055,2800,1510,2155,2080.56,0.37,0,7763,2225,2190,2155,2120,2085,2207,2137,43,645,100,1550,5,1,43088918,892,-16.97,1.97,12,0.52,-122.00,1050.00,3420,20240430,-39.47,1672,20240909,23.80,3420,-39.47,20240430,1672,23.80,20240909,3420,-39.47,20240430,1672,23.80,20240909,1.09,N,306620,100,43 억,,157782,N,N,0,N,00,N +20241120,091132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,-45,5,-2.09,114469180,54517,13.59,2150,2150,2085,2800,1510,2155,2099.68,0.37,0,11845,2225,2190,2155,2120,2085,2207,2137,43,645,100,1550,5,1,43088918,909,-17.30,2.01,12,0.13,-122.00,1050.00,3420,20240430,-38.30,1672,20240909,26.20,3420,-38.30,20240430,1672,26.20,20240909,3420,-38.30,20240430,1672,26.20,20240909,1.09,N,306620,100,43 억,,157782,N,N,0,N,00,N 20241119,161028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,35,2,1.65,819767380,381157,97.85,2135,2190,2120,2755,1485,2120,2150.72,0.54,0,-73594,2223,2171,2108,2056,1993,2197,2082,43,635,100,1520,5,1,42608149,918,-17.66,2.05,12,0.89,-122.00,1050.00,3420,20240430,-36.99,1672,20240909,28.89,3420,-36.99,20240430,1672,28.89,20240909,3420,-36.99,20240430,1672,28.89,20240909,1.10,N,306620,100,42 억,,231374,N,N,0,N,00,N 20241119,151047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,20,2,0.94,768762980,357423,91.76,2135,2190,2120,2755,1485,2120,2150.85,0.54,0,-77641,2223,2171,2108,2056,1993,2197,2082,43,635,100,1520,5,1,42608149,912,-17.54,2.04,12,0.84,-122.00,1050.00,3420,20240430,-37.43,1672,20240909,27.99,3420,-37.43,20240430,1672,27.99,20240909,3420,-37.43,20240430,1672,27.99,20240909,1.10,N,306620,100,42 억,,231374,N,N,0,N,00,N 20241119,141046,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2130,10,2,0.47,689763320,320449,82.26,2135,2190,2120,2755,1485,2120,2152.49,0.54,0,-89154,2223,2171,2108,2056,1993,2197,2082,43,635,100,1520,5,1,42608149,908,-17.46,2.03,12,0.75,-122.00,1050.00,3420,20240430,-37.72,1672,20240909,27.39,3420,-37.72,20240430,1672,27.39,20240909,3420,-37.72,20240430,1672,27.39,20240909,1.10,N,306620,100,42 억,,231374,N,N,0,N,00,N diff --git a/307180/price/prices-20241101.csv b/307180/price/prices-20241101.csv index 4fcb2f091f09..9ad1acc4319e 100644 --- a/307180/price/prices-20241101.csv +++ b/307180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,-5,5,-0.17,461461985,153347,53.50,3070,3080,2960,3885,2095,2990,3009.27,0.56,0,16183,3313,3151,3058,2896,2803,3105,2850,27,895,100,2210,5,1,27042828,807,-4.15,13.51,12,0.57,-719.00,221.00,3925,20240827,-23.95,2500,20240805,19.40,3925,-23.95,20240827,2500,19.40,20240805,3925,-23.95,20240827,2500,19.40,20240805,0.02,N,307180,100,27 억,,152538,N,N,0,N,00,N +20241120,151130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,20,2,0.67,458255830,152273,53.12,3070,3080,2960,3885,2095,2990,3009.44,0.56,0,16906,3313,3151,3058,2896,2803,3105,2850,27,895,100,2210,5,1,27042828,814,-4.19,13.62,12,0.56,-719.00,221.00,3925,20240827,-23.31,2500,20240805,20.40,3925,-23.31,20240827,2500,20.40,20240805,3925,-23.31,20240827,2500,20.40,20240805,0.02,N,307180,100,27 억,,152538,N,N,0,N,00,N +20241120,141132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,35,2,1.17,401007880,133223,46.48,3070,3080,2960,3885,2095,2990,3010.05,0.56,0,15171,3313,3151,3058,2896,2803,3105,2850,27,895,100,2210,5,1,27042828,818,-4.21,13.69,12,0.49,-719.00,221.00,3925,20240827,-22.93,2500,20240805,21.00,3925,-22.93,20240827,2500,21.00,20240805,3925,-22.93,20240827,2500,21.00,20240805,0.02,N,307180,100,27 억,,152538,N,N,0,N,00,N +20241120,131134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,35,2,1.17,383794675,127525,44.49,3070,3080,2960,3885,2095,2990,3009.56,0.56,0,13789,3313,3151,3058,2896,2803,3105,2850,27,895,100,2210,5,1,27042828,818,-4.21,13.69,12,0.47,-719.00,221.00,3925,20240827,-22.93,2500,20240805,21.00,3925,-22.93,20240827,2500,21.00,20240805,3925,-22.93,20240827,2500,21.00,20240805,0.02,N,307180,100,27 억,,152538,N,N,0,N,00,N +20241120,121132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,55,2,1.84,364364760,121086,42.24,3070,3080,2960,3885,2095,2990,3009.14,0.56,0,12795,3313,3151,3058,2896,2803,3105,2850,27,895,100,2210,5,1,27042828,823,-4.24,13.78,12,0.45,-719.00,221.00,3925,20240827,-22.42,2500,20240805,21.80,3925,-22.42,20240827,2500,21.80,20240805,3925,-22.42,20240827,2500,21.80,20240805,0.02,N,307180,100,27 억,,152538,N,N,0,N,00,N +20241120,111135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-10,5,-0.33,225583365,75029,26.18,3070,3080,2960,3885,2095,2990,3006.62,0.56,0,-22674,3313,3151,3058,2896,2803,3105,2850,27,895,100,2210,5,1,27042828,806,-4.14,13.48,12,0.28,-719.00,221.00,3925,20240827,-24.08,2500,20240805,19.20,3925,-24.08,20240827,2500,19.20,20240805,3925,-24.08,20240827,2500,19.20,20240805,0.02,N,307180,100,27 억,,152538,N,N,0,N,00,N +20241120,101133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,10,2,0.33,173445870,57539,20.07,3070,3080,2960,3885,2095,2990,3014.41,0.56,0,-18111,3313,3151,3058,2896,2803,3105,2850,27,895,100,2210,5,1,27042828,811,-4.17,13.57,12,0.21,-719.00,221.00,3925,20240827,-23.57,2500,20240805,20.00,3925,-23.57,20240827,2500,20.00,20240805,3925,-23.57,20240827,2500,20.00,20240805,0.02,N,307180,100,27 억,,152538,N,N,0,N,00,N +20241120,091132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,25,2,0.84,45885390,15043,5.25,3070,3080,3005,3885,2095,2990,3050.28,0.56,0,-4065,3313,3151,3058,2896,2803,3105,2850,27,895,100,2210,5,1,27042828,815,-4.19,13.64,12,0.06,-719.00,221.00,3925,20240827,-23.18,2500,20240805,20.60,3925,-23.18,20240827,2500,20.60,20240805,3925,-23.18,20240827,2500,20.60,20240805,0.02,N,307180,100,27 억,,152538,N,N,0,N,00,N 20241119,161028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-80,5,-2.61,879089290,286328,150.68,2995,3220,2965,3990,2150,3070,3070.24,0.66,0,-26342,3270,3170,2975,2875,2680,3220,2925,27,920,100,2270,5,1,27042828,809,-4.16,13.53,12,1.06,-719.00,221.00,3925,20240827,-23.82,2500,20240805,19.60,3925,-23.82,20240827,2500,19.60,20240805,3925,-23.82,20240827,2500,19.60,20240805,0.02,N,307180,100,27 억,,179524,N,N,0,N,00,N 20241119,151047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,-70,5,-2.28,851031940,276948,145.75,2995,3220,2965,3990,2150,3070,3072.89,0.66,0,-22843,3270,3170,2975,2875,2680,3220,2925,27,920,100,2270,5,1,27042828,811,-4.17,13.57,12,1.02,-719.00,221.00,3925,20240827,-23.57,2500,20240805,20.00,3925,-23.57,20240827,2500,20.00,20240805,3925,-23.57,20240827,2500,20.00,20240805,0.02,N,307180,100,27 억,,179524,N,N,0,N,00,N 20241119,141046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-100,5,-3.26,810475390,263344,138.59,2995,3220,2970,3990,2150,3070,3077.63,0.66,0,-17492,3270,3170,2975,2875,2680,3220,2925,27,920,100,2270,5,1,27042828,803,-4.13,13.44,12,0.97,-719.00,221.00,3925,20240827,-24.33,2500,20240805,18.80,3925,-24.33,20240827,2500,18.80,20240805,3925,-24.33,20240827,2500,18.80,20240805,0.02,N,307180,100,27 억,,179524,N,N,0,N,00,N diff --git a/307280/price/prices-20241101.csv b/307280/price/prices-20241101.csv index c096777bd7b4..8ff410e74424 100644 --- a/307280/price/prices-20241101.csv +++ b/307280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1233,-29,5,-2.30,78426550,63247,151.19,1249,1262,1233,1640,884,1262,1243.24,0.30,0,-2043,1281,1271,1253,1243,1225,1276,1248,37,378,100,900,1,1,36959013,456,8.22,1.29,12,0.17,150.00,953.00,1990,20240325,-38.04,1195,20241115,3.18,1990,-38.04,20240325,1195,3.18,20241115,1990,-38.04,20240325,1195,3.18,20241115,2.45,N,307280,100,36 억,,110006,N,N,0,N,00,N +20241120,151131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1251,-11,5,-0.87,47958107,38547,92.14,1249,1262,1233,1640,884,1262,1244.15,0.30,0,-1982,1281,1271,1253,1243,1225,1276,1248,37,378,100,900,1,1,36959013,462,8.34,1.31,12,0.10,150.00,953.00,1990,20240325,-37.14,1195,20241115,4.69,1990,-37.14,20240325,1195,4.69,20241115,1990,-37.14,20240325,1195,4.69,20241115,2.45,N,307280,100,36 억,,110006,N,N,0,N,00,N +20241120,141133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1244,-18,5,-1.43,36966230,29712,71.02,1249,1262,1233,1640,884,1262,1244.15,0.30,0,-586,1281,1271,1253,1243,1225,1276,1248,37,378,100,900,1,1,36959013,460,8.29,1.31,12,0.08,150.00,953.00,1990,20240325,-37.49,1195,20241115,4.10,1990,-37.49,20240325,1195,4.10,20241115,1990,-37.49,20240325,1195,4.10,20241115,2.45,N,307280,100,36 억,,110006,N,N,0,N,00,N +20241120,131134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1249,-13,5,-1.03,24463941,19604,46.86,1249,1262,1240,1640,884,1262,1247.91,0.30,0,-333,1281,1271,1253,1243,1225,1276,1248,37,378,100,900,1,1,36959013,462,8.33,1.31,12,0.05,150.00,953.00,1990,20240325,-37.24,1195,20241115,4.52,1990,-37.24,20240325,1195,4.52,20241115,1990,-37.24,20240325,1195,4.52,20241115,2.45,N,307280,100,36 억,,110006,N,N,0,N,00,N +20241120,121132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1246,-16,5,-1.27,21757711,17434,41.67,1249,1262,1240,1640,884,1262,1248.00,0.30,0,-216,1281,1271,1253,1243,1225,1276,1248,37,378,100,900,1,1,36959013,461,8.31,1.31,12,0.05,150.00,953.00,1990,20240325,-37.39,1195,20241115,4.27,1990,-37.39,20240325,1195,4.27,20241115,1990,-37.39,20240325,1195,4.27,20241115,2.45,N,307280,100,36 억,,110006,N,N,0,N,00,N +20241120,111135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1245,-17,5,-1.35,21542210,17261,41.26,1249,1262,1240,1640,884,1262,1248.03,0.30,0,-196,1281,1271,1253,1243,1225,1276,1248,37,378,100,900,1,1,36959013,460,8.30,1.31,12,0.05,150.00,953.00,1990,20240325,-37.44,1195,20241115,4.18,1990,-37.44,20240325,1195,4.18,20241115,1990,-37.44,20240325,1195,4.18,20241115,2.45,N,307280,100,36 억,,110006,N,N,0,N,00,N +20241120,101134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1243,-19,5,-1.51,16618095,13298,31.79,1249,1262,1241,1640,884,1262,1249.67,0.30,0,-224,1281,1271,1253,1243,1225,1276,1248,37,378,100,900,1,1,36959013,459,8.29,1.30,12,0.04,150.00,953.00,1990,20240325,-37.54,1195,20241115,4.02,1990,-37.54,20240325,1195,4.02,20241115,1990,-37.54,20240325,1195,4.02,20241115,2.45,N,307280,100,36 억,,110006,N,N,0,N,00,N +20241120,091132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1261,-1,5,-0.08,5226226,4149,9.92,1249,1262,1249,1640,884,1262,1259.64,0.30,0,-1398,1281,1271,1253,1243,1225,1276,1248,37,378,100,900,1,1,36959013,466,8.41,1.32,12,0.01,150.00,953.00,1990,20240325,-36.63,1195,20241115,5.52,1990,-36.63,20240325,1195,5.52,20241115,1990,-36.63,20240325,1195,5.52,20241115,2.45,N,307280,100,36 억,,110006,N,N,0,N,00,N 20241119,161029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1262,4,2,0.32,52187955,41824,145.94,1235,1263,1235,1635,881,1258,1247.80,0.33,0,-10143,1277,1267,1253,1243,1229,1272,1248,37,377,100,900,1,1,36959013,466,8.41,1.32,12,0.11,150.00,953.00,1990,20240325,-36.58,1195,20241115,5.61,1990,-36.58,20240325,1195,5.61,20241115,1990,-36.58,20240325,1195,5.61,20241115,2.45,N,307280,100,36 억,,120149,N,N,0,N,00,N 20241119,151048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1262,4,2,0.32,51861623,41565,145.03,1235,1263,1235,1635,881,1258,1247.72,0.33,0,-10140,1277,1267,1253,1243,1229,1272,1248,37,377,100,900,1,1,36959013,466,8.41,1.32,12,0.11,150.00,953.00,1990,20240325,-36.58,1195,20241115,5.61,1990,-36.58,20240325,1195,5.61,20241115,1990,-36.58,20240325,1195,5.61,20241115,2.45,N,307280,100,36 억,,120149,N,N,0,N,00,N 20241119,141046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1262,4,2,0.32,51847741,41554,144.99,1235,1263,1235,1635,881,1258,1247.72,0.33,0,-10140,1277,1267,1253,1243,1229,1272,1248,37,377,100,900,1,1,36959013,466,8.41,1.32,12,0.11,150.00,953.00,1990,20240325,-36.58,1195,20241115,5.61,1990,-36.58,20240325,1195,5.61,20241115,1990,-36.58,20240325,1195,5.61,20241115,2.45,N,307280,100,36 억,,120149,N,N,0,N,00,N diff --git a/307750/price/prices-20241101.csv b/307750/price/prices-20241101.csv index 1334e37d8df0..f146ec7b6e75 100644 --- a/307750/price/prices-20241101.csv +++ b/307750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161116,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3755,-55,5,-1.44,112787620,29743,87.73,3850,3850,3755,4950,2670,3810,3792.08,0.33,0,-5974,3893,3851,3803,3761,3713,3872,3782,49,1140,100,2740,5,1,49069269,1843,38.32,1.91,12,0.06,98.00,1965.00,7090,20240229,-47.04,3590,20241115,4.60,7090,-47.04,20240229,3590,4.60,20241115,7090,-47.04,20240229,3590,4.60,20241115,1.88,N,307750,100,49 억,,162414,N,N,0,N,00,N +20241120,151131,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3785,-25,5,-0.66,95795150,25228,74.41,3850,3850,3780,4950,2670,3810,3797.18,0.33,0,-5824,3893,3851,3803,3761,3713,3872,3782,49,1140,100,2740,5,1,49069269,1857,38.62,1.93,12,0.05,98.00,1965.00,7090,20240229,-46.61,3590,20241115,5.43,7090,-46.61,20240229,3590,5.43,20241115,7090,-46.61,20240229,3590,5.43,20241115,1.88,N,307750,100,49 억,,162414,N,N,0,N,00,N +20241120,141133,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3810,0,3,0.00,64478010,16965,50.04,3850,3850,3780,4950,2670,3810,3800.65,0.33,0,-5426,3893,3851,3803,3761,3713,3872,3782,49,1140,100,2740,5,1,49069269,1870,38.88,1.94,12,0.03,98.00,1965.00,7090,20240229,-46.26,3590,20241115,6.13,7090,-46.26,20240229,3590,6.13,20241115,7090,-46.26,20240229,3590,6.13,20241115,1.88,N,307750,100,49 억,,162414,N,N,0,N,00,N +20241120,131134,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3810,0,3,0.00,56235905,14796,43.64,3850,3850,3780,4950,2670,3810,3800.75,0.33,0,-4508,3893,3851,3803,3761,3713,3872,3782,49,1140,100,2740,5,1,49069269,1870,38.88,1.94,12,0.03,98.00,1965.00,7090,20240229,-46.26,3590,20241115,6.13,7090,-46.26,20240229,3590,6.13,20241115,7090,-46.26,20240229,3590,6.13,20241115,1.88,N,307750,100,49 억,,162414,N,N,0,N,00,N +20241120,121132,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3820,10,2,0.26,49636680,13064,38.53,3850,3850,3780,4950,2670,3810,3799.50,0.33,0,-4937,3893,3851,3803,3761,3713,3872,3782,49,1140,100,2740,5,1,49069269,1874,38.98,1.94,12,0.03,98.00,1965.00,7090,20240229,-46.12,3590,20241115,6.41,7090,-46.12,20240229,3590,6.41,20241115,7090,-46.12,20240229,3590,6.41,20241115,1.88,N,307750,100,49 억,,162414,N,N,0,N,00,N +20241120,111135,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3800,-10,5,-0.26,38990760,10266,30.28,3850,3850,3780,4950,2670,3810,3798.05,0.33,0,-5111,3893,3851,3803,3761,3713,3872,3782,49,1140,100,2740,5,1,49069269,1865,38.78,1.93,12,0.02,98.00,1965.00,7090,20240229,-46.40,3590,20241115,5.85,7090,-46.40,20240229,3590,5.85,20241115,7090,-46.40,20240229,3590,5.85,20241115,1.88,N,307750,100,49 억,,162414,N,N,0,N,00,N +20241120,101134,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3790,-20,5,-0.52,21863820,5752,16.97,3850,3850,3785,4950,2670,3810,3801.08,0.33,0,-3246,3893,3851,3803,3761,3713,3872,3782,49,1140,100,2740,5,1,49069269,1860,38.67,1.93,12,0.01,98.00,1965.00,7090,20240229,-46.54,3590,20241115,5.57,7090,-46.54,20240229,3590,5.57,20241115,7090,-46.54,20240229,3590,5.57,20241115,1.88,N,307750,100,49 억,,162414,N,N,0,N,00,N +20241120,091132,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3815,5,2,0.13,1792240,467,1.38,3850,3850,3815,4950,2670,3810,3837.77,0.33,0,-100,3893,3851,3803,3761,3713,3872,3782,49,1140,100,2740,5,1,49069269,1872,38.93,1.94,12,0.00,98.00,1965.00,7090,20240229,-46.19,3590,20241115,6.27,7090,-46.19,20240229,3590,6.27,20241115,7090,-46.19,20240229,3590,6.27,20241115,1.88,N,307750,100,49 억,,162414,N,N,0,N,00,N 20241119,161029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3810,0,3,0.00,128801605,33807,49.05,3755,3845,3755,4950,2670,3810,3809.91,0.34,0,-4717,3906,3857,3781,3732,3656,3882,3757,49,1140,100,2740,5,1,49069269,1870,38.88,1.94,12,0.07,98.00,1965.00,7090,20240229,-46.26,3590,20241115,6.13,7090,-46.26,20240229,3590,6.13,20241115,7090,-46.26,20240229,3590,6.13,20241115,1.90,N,307750,100,49 억,,167132,N,N,0,N,00,N 20241119,151048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3820,10,2,0.26,122668865,32199,46.72,3755,3845,3755,4950,2670,3810,3809.71,0.34,0,-4528,3906,3857,3781,3732,3656,3882,3757,49,1140,100,2740,5,1,49069269,1874,38.98,1.94,12,0.07,98.00,1965.00,7090,20240229,-46.12,3590,20241115,6.41,7090,-46.12,20240229,3590,6.41,20241115,7090,-46.12,20240229,3590,6.41,20241115,1.90,N,307750,100,49 억,,167132,N,N,0,N,00,N 20241119,141046,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3815,5,2,0.13,83014735,21820,31.66,3755,3845,3755,4950,2670,3810,3804.52,0.34,0,-2953,3906,3857,3781,3732,3656,3882,3757,49,1140,100,2740,5,1,49069269,1872,38.93,1.94,12,0.04,98.00,1965.00,7090,20240229,-46.19,3590,20241115,6.27,7090,-46.19,20240229,3590,6.27,20241115,7090,-46.19,20240229,3590,6.27,20241115,1.90,N,307750,100,49 억,,167132,N,N,0,N,00,N diff --git a/307870/price/prices-20241101.csv b/307870/price/prices-20241101.csv index 7478e9079a50..f6fe8753453d 100644 --- a/307870/price/prices-20241101.csv +++ b/307870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161117,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1164,-125,5,-9.70,523988108,443719,81.55,1289,1289,1110,1675,903,1289,1180.93,0.21,0,-18751,1442,1365,1233,1156,1024,1404,1195,45,386,100,870,1,1,45297879,527,-3.13,2.45,12,0.98,-372.00,475.00,3870,20240729,-69.92,691,20241028,68.45,3870,-69.92,20240729,691,68.45,20241028,3870,-69.92,20240729,691,68.45,20241028,0.50,N,307870,100,45 억,,93655,N,N,0,N,01,N +20241120,151131,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1166,-123,5,-9.54,505156260,427513,78.57,1289,1289,1110,1675,903,1289,1181.62,0.21,0,-15565,1442,1365,1233,1156,1024,1404,1195,45,386,100,870,1,1,45297879,528,-3.13,2.45,12,0.94,-372.00,475.00,3870,20240729,-69.87,691,20241028,68.74,3870,-69.87,20240729,691,68.74,20241028,3870,-69.87,20240729,691,68.74,20241028,0.50,N,307870,100,45 억,,93655,N,N,0,N,01,N +20241120,141133,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1161,-128,5,-9.93,454745528,384162,70.61,1289,1289,1110,1675,903,1289,1183.73,0.21,0,-300,1442,1365,1233,1156,1024,1404,1195,45,386,100,870,1,1,45297879,526,-3.12,2.44,12,0.85,-372.00,475.00,3870,20240729,-70.00,691,20241028,68.02,3870,-70.00,20240729,691,68.02,20241028,3870,-70.00,20240729,691,68.02,20241028,0.50,N,307870,100,45 억,,93655,N,N,0,N,01,N +20241120,131135,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1171,-118,5,-9.15,430036170,362873,66.69,1289,1289,1110,1675,903,1289,1185.09,0.21,0,3048,1442,1365,1233,1156,1024,1404,1195,45,386,100,870,1,1,45297879,530,-3.15,2.47,12,0.80,-372.00,475.00,3870,20240729,-69.74,691,20241028,69.46,3870,-69.74,20240729,691,69.46,20241028,3870,-69.74,20240729,691,69.46,20241028,0.50,N,307870,100,45 억,,93655,N,N,0,N,01,N +20241120,121132,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1180,-109,5,-8.46,413138783,348425,64.04,1289,1289,1110,1675,903,1289,1185.73,0.21,0,8916,1442,1365,1233,1156,1024,1404,1195,45,386,100,870,1,1,45297879,535,-3.17,2.48,12,0.77,-372.00,475.00,3870,20240729,-69.51,691,20241028,70.77,3870,-69.51,20240729,691,70.77,20241028,3870,-69.51,20240729,691,70.77,20241028,0.50,N,307870,100,45 억,,93655,N,N,0,N,01,N +20241120,111136,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1164,-125,5,-9.70,358652935,301785,55.47,1289,1289,1110,1675,903,1289,1188.44,0.21,0,6741,1442,1365,1233,1156,1024,1404,1195,45,386,100,870,1,1,45297879,527,-3.13,2.45,12,0.67,-372.00,475.00,3870,20240729,-69.92,691,20241028,68.45,3870,-69.92,20240729,691,68.45,20241028,3870,-69.92,20240729,691,68.45,20241028,0.50,N,307870,100,45 억,,93655,N,N,0,N,01,N +20241120,101134,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1220,-69,5,-5.35,117673859,95724,17.59,1289,1289,1209,1675,903,1289,1229.30,0.21,0,-9889,1442,1365,1233,1156,1024,1404,1195,45,386,100,870,1,1,45297879,553,-3.28,2.57,12,0.21,-372.00,475.00,3870,20240729,-68.48,691,20241028,76.56,3870,-68.48,20240729,691,76.56,20241028,3870,-68.48,20240729,691,76.56,20241028,0.50,N,307870,100,45 억,,93655,N,N,0,N,01,N +20241120,091133,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1232,-57,5,-4.42,36554036,29272,5.38,1289,1289,1230,1675,903,1289,1248.77,0.21,0,319,1442,1365,1233,1156,1024,1404,1195,45,386,100,870,1,1,45297879,558,-3.31,2.59,12,0.06,-372.00,475.00,3870,20240729,-68.17,691,20241028,78.29,3870,-68.17,20240729,691,78.29,20241028,3870,-68.17,20240729,691,78.29,20241028,0.50,N,307870,100,45 억,,93655,N,N,0,N,01,N 20241119,161029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1289,119,2,10.17,670556601,540288,148.96,1169,1310,1101,1521,819,1170,1240.60,0.12,0,41131,1257,1213,1183,1139,1109,1198,1124,45,351,100,790,1,1,45297879,584,-3.47,2.71,12,1.19,-372.00,475.00,3870,20240729,-66.69,691,20241028,86.54,3870,-66.69,20240729,691,86.54,20241028,3870,-66.69,20240729,691,86.54,20241028,0.50,N,307870,100,45 억,,53218,N,N,0,N,00,N 20241119,151049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1256,86,2,7.35,617140941,498477,137.43,1169,1310,1101,1521,819,1170,1238.05,0.12,0,39157,1257,1213,1183,1139,1109,1198,1124,45,351,100,790,1,1,45297879,569,-3.38,2.64,12,1.10,-372.00,475.00,3870,20240729,-67.55,691,20241028,81.77,3870,-67.55,20240729,691,81.77,20241028,3870,-67.55,20240729,691,81.77,20241028,0.50,N,307870,100,45 억,,53218,N,N,0,N,00,N 20241119,141047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1254,84,2,7.18,584976720,472674,130.32,1169,1310,1101,1521,819,1170,1237.59,0.12,0,26393,1257,1213,1183,1139,1109,1198,1124,45,351,100,790,1,1,45297879,568,-3.37,2.64,12,1.04,-372.00,475.00,3870,20240729,-67.60,691,20241028,81.48,3870,-67.60,20240729,691,81.48,20241028,3870,-67.60,20240729,691,81.48,20241028,0.50,N,307870,100,45 억,,53218,N,N,0,N,00,N diff --git a/307930/price/prices-20241101.csv b/307930/price/prices-20241101.csv index 4b437f9f0207..3ceb119c2c28 100644 --- a/307930/price/prices-20241101.csv +++ b/307930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5020,25,2,0.50,139572990,27922,51.32,4995,5030,4975,6490,3500,4995,4998.65,0.00,0,8822,5145,5070,5015,4940,4885,5042,4912,98,1495,500,3190,10,1,15610000,784,-13.72,1.09,12,0.18,-366.00,4615.00,10380,20240111,-51.64,4000,20240806,25.50,10380,-51.64,20240111,4000,25.50,20240806,10380,-51.64,20240111,4000,25.50,20240806,3.26,N,307930,500,97 억,,0,N,N,0,N,00,N +20241120,151131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4990,-5,5,-0.10,119695085,23951,44.02,4995,5030,4975,6490,3500,4995,4997.50,0.00,0,7490,5145,5070,5015,4940,4885,5042,4912,98,1495,500,3190,5,1,15610000,779,-13.63,1.08,12,0.15,-366.00,4615.00,10380,20240111,-51.93,4000,20240806,24.75,10380,-51.93,20240111,4000,24.75,20240806,10380,-51.93,20240111,4000,24.75,20240806,3.26,N,307930,500,97 억,,0,N,N,0,N,00,N +20241120,141134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5010,15,2,0.30,86713035,17355,31.90,4995,5030,4975,6490,3500,4995,4996.43,0.00,0,4964,5145,5070,5015,4940,4885,5042,4912,98,1495,500,3190,10,1,15610000,782,-13.69,1.09,12,0.11,-366.00,4615.00,10380,20240111,-51.73,4000,20240806,25.25,10380,-51.73,20240111,4000,25.25,20240806,10380,-51.73,20240111,4000,25.25,20240806,3.26,N,307930,500,97 억,,0,N,N,0,N,00,N +20241120,131135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4995,0,3,0.00,76131640,15239,28.01,4995,5030,4975,6490,3500,4995,4995.84,0.00,0,3987,5145,5070,5015,4940,4885,5042,4912,98,1495,500,3190,5,1,15610000,780,-13.65,1.08,12,0.10,-366.00,4615.00,10380,20240111,-51.88,4000,20240806,24.88,10380,-51.88,20240111,4000,24.88,20240806,10380,-51.88,20240111,4000,24.88,20240806,3.26,N,307930,500,97 억,,0,N,N,0,N,00,N +20241120,121133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5010,15,2,0.30,69159565,13845,25.45,4995,5030,4975,6490,3500,4995,4995.27,0.00,0,3670,5145,5070,5015,4940,4885,5042,4912,98,1495,500,3190,10,1,15610000,782,-13.69,1.09,12,0.09,-366.00,4615.00,10380,20240111,-51.73,4000,20240806,25.25,10380,-51.73,20240111,4000,25.25,20240806,10380,-51.73,20240111,4000,25.25,20240806,3.26,N,307930,500,97 억,,0,N,N,0,N,00,N +20241120,111136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4990,-5,5,-0.10,52070925,10425,19.16,4995,5020,4975,6490,3500,4995,4994.81,0.00,0,1680,5145,5070,5015,4940,4885,5042,4912,98,1495,500,3190,5,1,15610000,779,-13.63,1.08,12,0.07,-366.00,4615.00,10380,20240111,-51.93,4000,20240806,24.75,10380,-51.93,20240111,4000,24.75,20240806,10380,-51.93,20240111,4000,24.75,20240806,3.26,N,307930,500,97 억,,0,N,N,0,N,00,N +20241120,101135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4995,0,3,0.00,44502110,8909,16.37,4995,5020,4975,6490,3500,4995,4995.19,0.00,0,1169,5145,5070,5015,4940,4885,5042,4912,98,1495,500,3190,5,1,15610000,780,-13.65,1.08,12,0.06,-366.00,4615.00,10380,20240111,-51.88,4000,20240806,24.88,10380,-51.88,20240111,4000,24.88,20240806,10380,-51.88,20240111,4000,24.88,20240806,3.26,N,307930,500,97 억,,0,N,N,0,N,00,N +20241120,091133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4995,0,3,0.00,4935575,988,1.82,4995,5000,4995,6490,3500,4995,4995.52,0.00,0,-108,5145,5070,5015,4940,4885,5042,4912,98,1495,500,3190,5,1,15610000,780,-13.65,1.08,12,0.01,-366.00,4615.00,10380,20240111,-51.88,4000,20240806,24.88,10380,-51.88,20240111,4000,24.88,20240806,10380,-51.88,20240111,4000,24.88,20240806,3.26,N,307930,500,97 억,,0,N,N,0,N,00,N 20241119,161029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4995,-65,5,-1.28,270967785,54079,10.53,5060,5090,4960,6570,3550,5060,5010.60,0.00,0,1723,5606,5332,5116,4842,4626,5470,4980,98,1510,500,3230,5,1,15610000,780,-13.65,1.08,12,0.35,-366.00,4615.00,10380,20240111,-51.88,4000,20240806,24.88,10380,-51.88,20240111,4000,24.88,20240806,10380,-51.88,20240111,4000,24.88,20240806,3.28,N,307930,500,97 억,,0,N,N,0,N,00,N 20241119,151049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5050,-10,5,-0.20,241274670,48137,9.37,5060,5090,4960,6570,3550,5060,5012.25,0.00,0,981,5606,5332,5116,4842,4626,5470,4980,98,1510,500,3230,10,1,15610000,788,-13.80,1.09,12,0.31,-366.00,4615.00,10380,20240111,-51.35,4000,20240806,26.25,10380,-51.35,20240111,4000,26.25,20240806,10380,-51.35,20240111,4000,26.25,20240806,3.28,N,307930,500,97 억,,0,N,N,0,N,00,N 20241119,141047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4990,-70,5,-1.38,222324490,44349,8.63,5060,5090,4960,6570,3550,5060,5013.07,0.00,0,766,5606,5332,5116,4842,4626,5470,4980,98,1510,500,3230,5,1,15610000,779,-13.63,1.08,12,0.28,-366.00,4615.00,10380,20240111,-51.93,4000,20240806,24.75,10380,-51.93,20240111,4000,24.75,20240806,10380,-51.93,20240111,4000,24.75,20240806,3.28,N,307930,500,97 억,,0,N,N,0,N,00,N diff --git a/307950/price/prices-20241101.csv b/307950/price/prices-20241101.csv index 8621976febb2..c64280604f0c 100644 --- a/307950/price/prices-20241101.csv +++ b/307950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161117,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,146000,-1900,5,-1.28,9905574400,67764,27.44,148500,148500,144600,192200,103600,147900,146172.65,1.66,0,-3612,153833,150866,146833,143866,139833,152350,145350,137,44300,500,106480,100,1,27423982,40039,29.06,2.53,12,0.25,5024.00,57615.00,216000,20231227,-32.41,123000,20241115,18.70,214000,-31.78,20240102,123000,18.70,20241115,216000,-32.41,20231227,123000,18.70,20241115,0.88,N,307950,500,137 억,,456113,N,N,42,N,00,N +20241120,151132,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,146100,-1800,5,-1.22,9568068400,65452,26.51,148500,148500,144600,192200,103600,147900,146178.96,1.66,0,-4196,153833,150866,146833,143866,139833,152350,145350,137,44300,500,106480,100,1,27423982,40066,29.08,2.54,12,0.24,5024.00,57615.00,216000,20231227,-32.36,123000,20241115,18.78,214000,-31.73,20240102,123000,18.78,20241115,216000,-32.36,20231227,123000,18.78,20241115,0.88,N,307950,500,137 억,,456113,N,N,19,N,00,N +20241120,141134,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,146000,-1900,5,-1.28,8424030700,57644,23.35,148500,148500,144600,192200,103600,147900,146132.43,1.66,0,-3573,153833,150866,146833,143866,139833,152350,145350,137,44300,500,106480,100,1,27423982,40039,29.06,2.53,12,0.21,5024.00,57615.00,216000,20231227,-32.41,123000,20241115,18.70,214000,-31.78,20240102,123000,18.70,20241115,216000,-32.41,20231227,123000,18.70,20241115,0.88,N,307950,500,137 억,,456113,N,N,19,N,00,N +20241120,131135,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,144900,-3000,5,-2.03,7572674800,51806,20.98,148500,148500,144600,192200,103600,147900,146166.64,1.66,0,-2591,153833,150866,146833,143866,139833,152350,145350,137,44300,500,106480,100,1,27423982,39737,28.84,2.51,12,0.19,5024.00,57615.00,216000,20231227,-32.92,123000,20241115,17.80,214000,-32.29,20240102,123000,17.80,20241115,216000,-32.92,20231227,123000,17.80,20241115,0.88,N,307950,500,137 억,,456113,N,N,19,N,00,N +20241120,121133,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,146000,-1900,5,-1.28,6315861900,43148,17.47,148500,148500,145100,192200,103600,147900,146369.22,1.66,0,-2365,153833,150866,146833,143866,139833,152350,145350,137,44300,500,106480,100,1,27423982,40039,29.06,2.53,12,0.16,5024.00,57615.00,216000,20231227,-32.41,123000,20241115,18.70,214000,-31.78,20240102,123000,18.70,20241115,216000,-32.41,20231227,123000,18.70,20241115,0.88,N,307950,500,137 억,,456113,N,N,19,N,00,N +20241120,111136,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,145200,-2700,5,-1.83,5634956300,38481,15.58,148500,148500,145100,192200,103600,147900,146426.69,1.66,0,-1495,153833,150866,146833,143866,139833,152350,145350,137,44300,500,106480,100,1,27423982,39820,28.90,2.52,12,0.14,5024.00,57615.00,216000,20231227,-32.78,123000,20241115,18.05,214000,-32.15,20240102,123000,18.05,20241115,216000,-32.78,20231227,123000,18.05,20241115,0.88,N,307950,500,137 억,,456113,N,N,19,N,00,N +20241120,101135,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,146900,-1000,5,-0.68,3590538500,24464,9.91,148500,148500,145300,192200,103600,147900,146758.41,1.66,0,877,153833,150866,146833,143866,139833,152350,145350,137,44300,500,106480,100,1,27423982,40286,29.24,2.55,12,0.09,5024.00,57615.00,216000,20231227,-31.99,123000,20241115,19.43,214000,-31.36,20240102,123000,19.43,20241115,216000,-31.99,20231227,123000,19.43,20241115,0.88,N,307950,500,137 억,,456113,N,N,19,N,00,N +20241120,091133,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,146300,-1600,5,-1.08,1480425500,10082,4.08,148500,148500,145300,192200,103600,147900,146815.78,1.66,0,-1846,153833,150866,146833,143866,139833,152350,145350,137,44300,500,106480,100,1,27423982,40121,29.12,2.54,12,0.04,5024.00,57615.00,216000,20231227,-32.27,123000,20241115,18.94,214000,-31.64,20240102,123000,18.94,20241115,216000,-32.27,20231227,123000,18.94,20241115,0.88,N,307950,500,137 억,,456113,N,N,19,N,00,N 20241119,161030,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,147900,6800,2,4.82,36185309400,246255,149.06,144000,149800,142800,183400,98800,141100,146940.49,1.64,0,21079,151900,146500,137500,132100,123100,149200,134800,137,42300,500,101590,100,1,27423982,40560,29.44,2.57,12,0.90,5024.00,57615.00,216000,20231227,-31.53,123000,20241115,20.24,214000,-30.89,20240102,123000,20.24,20241115,216000,-31.53,20231227,123000,20.24,20241115,0.89,N,307950,500,137 억,,449032,N,N,19,N,00,N 20241119,151049,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,147000,5900,2,4.18,35011497200,238299,144.25,144000,149800,142800,183400,98800,141100,146922.58,1.64,0,22402,151900,146500,137500,132100,123100,149200,134800,137,42300,500,101590,100,1,27423982,40313,29.26,2.55,12,0.87,5024.00,57615.00,216000,20231227,-31.94,123000,20241115,19.51,214000,-31.31,20240102,123000,19.51,20241115,216000,-31.94,20231227,123000,19.51,20241115,0.89,N,307950,500,137 억,,449032,N,N,70,N,00,N 20241119,141047,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,145200,4100,2,2.91,31697367100,215571,130.49,144000,149800,142800,183400,98800,141100,147039.13,1.64,0,16971,151900,146500,137500,132100,123100,149200,134800,137,42300,500,101590,100,1,27423982,39820,28.90,2.52,12,0.79,5024.00,57615.00,216000,20231227,-32.78,123000,20241115,18.05,214000,-32.15,20240102,123000,18.05,20241115,216000,-32.78,20231227,123000,18.05,20241115,0.89,N,307950,500,137 억,,449032,N,N,70,N,00,N diff --git a/308080/price/prices-20241101.csv b/308080/price/prices-20241101.csv index 5548008d6c81..63aaf3d51155 100644 --- a/308080/price/prices-20241101.csv +++ b/308080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2615,-45,5,-1.69,90343075,34266,350.73,2610,2695,2610,3455,1865,2660,2636.52,1.15,0,176,2733,2696,2663,2626,2593,2715,2645,96,795,500,1860,5,1,19263740,504,-2.79,0.70,12,0.18,-937.00,3730.00,6190,20240102,-57.75,2580,20241115,1.36,6190,-57.75,20240102,2580,1.36,20241115,6190,-57.75,20240102,2580,1.36,20241115,0.58,N,308080,500,96 억,,221072,N,N,0,N,00,N +20241120,151132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2665,5,2,0.19,77538415,29395,300.87,2610,2695,2610,3455,1865,2660,2637.81,1.15,0,2533,2733,2696,2663,2626,2593,2715,2645,96,795,500,1860,5,1,19263740,513,-2.84,0.71,12,0.15,-937.00,3730.00,6190,20240102,-56.95,2580,20241115,3.29,6190,-56.95,20240102,2580,3.29,20241115,6190,-56.95,20240102,2580,3.29,20241115,0.58,N,308080,500,96 억,,221072,N,N,0,N,00,N +20241120,141134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2655,-5,5,-0.19,75684870,28697,293.73,2610,2695,2610,3455,1865,2660,2637.38,1.15,0,2387,2733,2696,2663,2626,2593,2715,2645,96,795,500,1860,5,1,19263740,511,-2.83,0.71,12,0.15,-937.00,3730.00,6190,20240102,-57.11,2580,20241115,2.91,6190,-57.11,20240102,2580,2.91,20241115,6190,-57.11,20240102,2580,2.91,20241115,0.58,N,308080,500,96 억,,221072,N,N,0,N,00,N +20241120,131135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,20,2,0.75,66609280,25295,258.90,2610,2695,2610,3455,1865,2660,2633.30,1.15,0,1894,2733,2696,2663,2626,2593,2715,2645,96,795,500,1860,5,1,19263740,516,-2.86,0.72,12,0.13,-937.00,3730.00,6190,20240102,-56.70,2580,20241115,3.88,6190,-56.70,20240102,2580,3.88,20241115,6190,-56.70,20240102,2580,3.88,20241115,0.58,N,308080,500,96 억,,221072,N,N,0,N,00,N +20241120,121133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,20,2,0.75,60873795,23152,236.97,2610,2695,2610,3455,1865,2660,2629.31,1.15,0,1610,2733,2696,2663,2626,2593,2715,2645,96,795,500,1860,5,1,19263740,516,-2.86,0.72,12,0.12,-937.00,3730.00,6190,20240102,-56.70,2580,20241115,3.88,6190,-56.70,20240102,2580,3.88,20241115,6190,-56.70,20240102,2580,3.88,20241115,0.58,N,308080,500,96 억,,221072,N,N,0,N,00,N +20241120,111137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,10,2,0.38,57835860,22020,225.38,2610,2695,2610,3455,1865,2660,2626.51,1.15,0,1323,2733,2696,2663,2626,2593,2715,2645,96,795,500,1860,5,1,19263740,514,-2.85,0.72,12,0.11,-937.00,3730.00,6190,20240102,-56.87,2580,20241115,3.49,6190,-56.87,20240102,2580,3.49,20241115,6190,-56.87,20240102,2580,3.49,20241115,0.58,N,308080,500,96 억,,221072,N,N,0,N,00,N +20241120,101135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2655,-5,5,-0.19,49858090,19009,194.57,2610,2670,2610,3455,1865,2660,2622.87,1.15,0,467,2733,2696,2663,2626,2593,2715,2645,96,795,500,1860,5,1,19263740,511,-2.83,0.71,12,0.10,-937.00,3730.00,6190,20240102,-57.11,2580,20241115,2.91,6190,-57.11,20240102,2580,2.91,20241115,6190,-57.11,20240102,2580,2.91,20241115,0.58,N,308080,500,96 억,,221072,N,N,0,N,00,N +20241120,091134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2665,5,2,0.19,32570075,12428,127.21,2610,2670,2610,3455,1865,2660,2620.70,1.15,0,502,2733,2696,2663,2626,2593,2715,2645,96,795,500,1860,5,1,19263740,513,-2.84,0.71,12,0.06,-937.00,3730.00,6190,20240102,-56.95,2580,20241115,3.29,6190,-56.95,20240102,2580,3.29,20241115,6190,-56.95,20240102,2580,3.29,20241115,0.58,N,308080,500,96 억,,221072,N,N,0,N,00,N 20241119,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2660,30,2,1.14,25994240,9769,43.03,2630,2700,2630,3415,1845,2630,2660.89,1.14,0,1398,2783,2706,2658,2581,2533,2682,2557,96,785,500,1840,5,1,19263740,512,-2.84,0.71,12,0.05,-937.00,3730.00,6190,20240102,-57.03,2580,20241115,3.10,6190,-57.03,20240102,2580,3.10,20241115,6190,-57.03,20240102,2580,3.10,20241115,0.57,N,308080,500,96 억,,219674,N,N,0,N,00,N 20241119,151050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2675,45,2,1.71,23157500,8705,38.34,2630,2700,2630,3415,1845,2630,2660.25,1.14,0,813,2783,2706,2658,2581,2533,2682,2557,96,785,500,1840,5,1,19263740,515,-2.85,0.72,12,0.05,-937.00,3730.00,6190,20240102,-56.79,2580,20241115,3.68,6190,-56.79,20240102,2580,3.68,20241115,6190,-56.79,20240102,2580,3.68,20241115,0.57,N,308080,500,96 억,,219674,N,N,0,N,00,N 20241119,141047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,40,2,1.52,21356905,8033,35.38,2630,2700,2630,3415,1845,2630,2658.65,1.14,0,822,2783,2706,2658,2581,2533,2682,2557,96,785,500,1840,5,1,19263740,514,-2.85,0.72,12,0.04,-937.00,3730.00,6190,20240102,-56.87,2580,20241115,3.49,6190,-56.87,20240102,2580,3.49,20241115,6190,-56.87,20240102,2580,3.49,20241115,0.57,N,308080,500,96 억,,219674,N,N,0,N,00,N diff --git a/308100/price/prices-20241101.csv b/308100/price/prices-20241101.csv index 057594554ff4..730d471d4331 100644 --- a/308100/price/prices-20241101.csv +++ b/308100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,20,2,0.78,47717860,18623,9.23,2590,2605,2500,3340,1800,2570,2562.31,0.21,0,-557,3213,2891,2643,2321,2073,3052,2482,33,770,500,1740,5,1,6624733,172,-3.81,0.29,12,0.28,-680.00,8894.00,5300,20231128,-51.13,2315,20241118,11.88,4950,-47.68,20240102,2315,11.88,20241118,5300,-51.13,20231128,2315,11.88,20241118,0.12,N,308100,500,33 억,,14241,N,N,0,N,00,N +20241120,151132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,5,2,0.19,43938425,17153,8.51,2590,2605,2500,3340,1800,2570,2561.56,0.21,0,-283,3213,2891,2643,2321,2073,3052,2482,33,770,500,1740,5,1,6624733,171,-3.79,0.29,12,0.26,-680.00,8894.00,5300,20231128,-51.42,2315,20241118,11.23,4950,-47.98,20240102,2315,11.23,20241118,5300,-51.42,20231128,2315,11.23,20241118,0.12,N,308100,500,33 억,,14241,N,N,0,N,00,N +20241120,141134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,0,3,0.00,42165415,16464,8.16,2590,2605,2500,3340,1800,2570,2561.07,0.21,0,-764,3213,2891,2643,2321,2073,3052,2482,33,770,500,1740,5,1,6624733,170,-3.78,0.29,12,0.25,-680.00,8894.00,5300,20231128,-51.51,2315,20241118,11.02,4950,-48.08,20240102,2315,11.02,20241118,5300,-51.51,20231128,2315,11.02,20241118,0.12,N,308100,500,33 억,,14241,N,N,0,N,00,N +20241120,131136,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-20,5,-0.78,39236470,15326,7.60,2590,2605,2500,3340,1800,2570,2560.12,0.21,0,-753,3213,2891,2643,2321,2073,3052,2482,33,770,500,1740,5,1,6624733,169,-3.75,0.29,12,0.23,-680.00,8894.00,5300,20231128,-51.89,2315,20241118,10.15,4950,-48.48,20240102,2315,10.15,20241118,5300,-51.89,20231128,2315,10.15,20241118,0.12,N,308100,500,33 억,,14241,N,N,0,N,00,N +20241120,121133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,10,2,0.39,37928865,14814,7.35,2590,2605,2500,3340,1800,2570,2560.34,0.21,0,-754,3213,2891,2643,2321,2073,3052,2482,33,770,500,1740,5,1,6624733,171,-3.79,0.29,12,0.22,-680.00,8894.00,5300,20231128,-51.32,2315,20241118,11.45,4950,-47.88,20240102,2315,11.45,20241118,5300,-51.32,20231128,2315,11.45,20241118,0.12,N,308100,500,33 억,,14241,N,N,0,N,00,N +20241120,111137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,0,3,0.00,34148855,13327,6.61,2590,2605,2500,3340,1800,2570,2562.38,0.21,0,-1587,3213,2891,2643,2321,2073,3052,2482,33,770,500,1740,5,1,6624733,170,-3.78,0.29,12,0.20,-680.00,8894.00,5300,20231128,-51.51,2315,20241118,11.02,4950,-48.08,20240102,2315,11.02,20241118,5300,-51.51,20231128,2315,11.02,20241118,0.12,N,308100,500,33 억,,14241,N,N,0,N,00,N +20241120,101136,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,-45,5,-1.75,31713450,12375,6.14,2590,2605,2500,3340,1800,2570,2562.70,0.21,0,-1370,3213,2891,2643,2321,2073,3052,2482,33,770,500,1740,5,1,6624733,167,-3.71,0.28,12,0.19,-680.00,8894.00,5300,20231128,-52.36,2315,20241118,9.07,4950,-48.99,20240102,2315,9.07,20241118,5300,-52.36,20231128,2315,9.07,20241118,0.12,N,308100,500,33 억,,14241,N,N,0,N,00,N +20241120,091134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-20,5,-0.78,22251265,8630,4.28,2590,2605,2550,3340,1800,2570,2578.36,0.21,0,-1581,3213,2891,2643,2321,2073,3052,2482,33,770,500,1740,5,1,6624733,169,-3.75,0.29,12,0.13,-680.00,8894.00,5300,20231128,-51.89,2315,20241118,10.15,4950,-48.48,20240102,2315,10.15,20241118,5300,-51.89,20231128,2315,10.15,20241118,0.12,N,308100,500,33 억,,14241,N,N,0,N,00,N 20241119,161030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,175,2,7.31,546056630,201631,589.82,2395,2965,2395,3110,1680,2395,2708.20,0.41,0,-13169,2775,2585,2450,2260,2125,2680,2355,33,715,500,1620,5,1,6624733,170,-3.78,0.29,12,3.04,-680.00,8894.00,5300,20231128,-51.51,2315,20241118,11.02,4950,-48.08,20240102,2315,11.02,20241118,5300,-51.51,20231128,2315,11.02,20241118,0.12,N,308100,500,33 억,,27399,N,N,0,N,00,N 20241119,151050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,180,2,7.52,540060770,199298,583.00,2395,2965,2395,3110,1680,2395,2709.82,0.41,0,-13213,2775,2585,2450,2260,2125,2680,2355,33,715,500,1620,5,1,6624733,171,-3.79,0.29,12,3.01,-680.00,8894.00,5300,20231128,-51.42,2315,20241118,11.23,4950,-47.98,20240102,2315,11.23,20241118,5300,-51.42,20231128,2315,11.23,20241118,0.12,N,308100,500,33 억,,27399,N,N,0,N,00,N 20241119,141048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,130,2,5.43,516761435,190200,556.38,2395,2965,2395,3110,1680,2395,2716.94,0.41,0,-11642,2775,2585,2450,2260,2125,2680,2355,33,715,500,1620,5,1,6624733,167,-3.71,0.28,12,2.87,-680.00,8894.00,5300,20231128,-52.36,2315,20241118,9.07,4950,-48.99,20240102,2315,9.07,20241118,5300,-52.36,20231128,2315,9.07,20241118,0.12,N,308100,500,33 억,,27399,N,N,0,N,00,N diff --git a/308170/price/prices-20241101.csv b/308170/price/prices-20241101.csv index ce560d2d116f..93a92694c3a9 100644 --- a/308170/price/prices-20241101.csv +++ b/308170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4735,-40,5,-0.84,33902285,7182,53.58,4775,4775,4635,6200,3345,4775,4720.45,0.20,0,-757,5031,4902,4791,4662,4551,4967,4727,43,1425,500,3240,5,1,8610000,408,-2.41,0.48,12,0.08,-1964.00,9884.00,15500,20231214,-69.45,4570,20241118,3.61,12450,-61.97,20240115,4570,3.61,20241118,15500,-69.45,20231214,4570,3.61,20241118,0.55,N,308170,500,43 억,,17044,N,N,1,N,00,N +20241120,151132,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4735,-40,5,-0.84,30244995,6406,47.79,4775,4775,4635,6200,3345,4775,4721.35,0.20,0,-780,5031,4902,4791,4662,4551,4967,4727,43,1425,500,3240,5,1,8610000,408,-2.41,0.48,12,0.07,-1964.00,9884.00,15500,20231214,-69.45,4570,20241118,3.61,12450,-61.97,20240115,4570,3.61,20241118,15500,-69.45,20231214,4570,3.61,20241118,0.55,N,308170,500,43 억,,17044,N,N,0,N,00,N +20241120,141135,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4735,-40,5,-0.84,27886835,5906,44.06,4775,4775,4635,6200,3345,4775,4721.78,0.20,0,-662,5031,4902,4791,4662,4551,4967,4727,43,1425,500,3240,5,1,8610000,408,-2.41,0.48,12,0.07,-1964.00,9884.00,15500,20231214,-69.45,4570,20241118,3.61,12450,-61.97,20240115,4570,3.61,20241118,15500,-69.45,20231214,4570,3.61,20241118,0.55,N,308170,500,43 억,,17044,N,N,0,N,00,N +20241120,131136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4735,-40,5,-0.84,21917330,4641,34.62,4775,4775,4635,6200,3345,4775,4722.54,0.20,0,-599,5031,4902,4791,4662,4551,4967,4727,43,1425,500,3240,5,1,8610000,408,-2.41,0.48,12,0.05,-1964.00,9884.00,15500,20231214,-69.45,4570,20241118,3.61,12450,-61.97,20240115,4570,3.61,20241118,15500,-69.45,20231214,4570,3.61,20241118,0.55,N,308170,500,43 억,,17044,N,N,0,N,00,N +20241120,121134,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4710,-65,5,-1.36,16786145,3551,26.49,4775,4775,4635,6200,3345,4775,4727.16,0.20,0,-477,5031,4902,4791,4662,4551,4967,4727,43,1425,500,3240,5,1,8610000,406,-2.40,0.48,12,0.04,-1964.00,9884.00,15500,20231214,-69.61,4570,20241118,3.06,12450,-62.17,20240115,4570,3.06,20241118,15500,-69.61,20231214,4570,3.06,20241118,0.55,N,308170,500,43 억,,17044,N,N,0,N,00,N +20241120,111137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4720,-55,5,-1.15,10640875,2247,16.76,4775,4775,4635,6200,3345,4775,4735.59,0.20,0,-448,5031,4902,4791,4662,4551,4967,4727,43,1425,500,3240,5,1,8610000,406,-2.40,0.48,12,0.03,-1964.00,9884.00,15500,20231214,-69.55,4570,20241118,3.28,12450,-62.09,20240115,4570,3.28,20241118,15500,-69.55,20231214,4570,3.28,20241118,0.55,N,308170,500,43 억,,17044,N,N,0,N,00,N +20241120,101136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4700,-75,5,-1.57,4997590,1052,7.85,4775,4775,4635,6200,3345,4775,4750.56,0.20,0,-187,5031,4902,4791,4662,4551,4967,4727,43,1425,500,3240,5,1,8610000,405,-2.39,0.48,12,0.01,-1964.00,9884.00,15500,20231214,-69.68,4570,20241118,2.84,12450,-62.25,20240115,4570,2.84,20241118,15500,-69.68,20231214,4570,2.84,20241118,0.55,N,308170,500,43 억,,17044,N,N,0,N,00,N +20241120,091134,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4760,-15,5,-0.31,2301330,484,3.61,4775,4775,4635,6200,3345,4775,4754.81,0.20,0,-36,5031,4902,4791,4662,4551,4967,4727,43,1425,500,3240,5,1,8610000,410,-2.42,0.48,12,0.01,-1964.00,9884.00,15500,20231214,-69.29,4570,20241118,4.16,12450,-61.77,20240115,4570,4.16,20241118,15500,-69.29,20231214,4570,4.16,20241118,0.55,N,308170,500,43 억,,17044,N,N,0,N,00,N 20241119,161031,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4775,20,2,0.42,63587000,13353,71.73,4680,4920,4680,6180,3330,4755,4762.00,0.21,0,-700,4878,4816,4693,4631,4508,4847,4662,43,1425,500,3230,5,1,8610000,411,-2.43,0.48,12,0.16,-1964.00,9884.00,15500,20231214,-69.19,4570,20241118,4.49,12450,-61.65,20240115,4570,4.49,20241118,15500,-69.19,20231214,4570,4.49,20241118,0.55,N,308170,500,43 억,,17744,N,N,4,N,00,N 20241119,151050,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4800,45,2,0.95,52590985,11043,59.32,4680,4920,4680,6180,3330,4755,4762.38,0.21,0,-857,4878,4816,4693,4631,4508,4847,4662,43,1425,500,3230,5,1,8610000,413,-2.44,0.49,12,0.13,-1964.00,9884.00,15500,20231214,-69.03,4570,20241118,5.03,12450,-61.45,20240115,4570,5.03,20241118,15500,-69.03,20231214,4570,5.03,20241118,0.55,N,308170,500,43 억,,17744,N,N,4,N,00,N 20241119,141048,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4760,5,2,0.11,37836735,7966,42.79,4680,4920,4680,6180,3330,4755,4749.78,0.21,0,-355,4878,4816,4693,4631,4508,4847,4662,43,1425,500,3230,5,1,8610000,410,-2.42,0.48,12,0.09,-1964.00,9884.00,15500,20231214,-69.29,4570,20241118,4.16,12450,-61.77,20240115,4570,4.16,20241118,15500,-69.29,20231214,4570,4.16,20241118,0.55,N,308170,500,43 억,,17744,N,N,4,N,00,N diff --git a/308430/price/prices-20241101.csv b/308430/price/prices-20241101.csv index 19d66466cee1..1ab4d92f6b61 100644 --- a/308430/price/prices-20241101.csv +++ b/308430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10930,0,3,0.00,5490469120,490221,163.14,10850,11930,10520,14200,7660,10930,11200.25,0.87,0,-12723,12016,11472,11156,10612,10296,11315,10455,64,3270,500,7650,10,1,12764009,1395,-29.86,15.70,12,3.84,-366.00,696.00,29450,20241018,-62.89,9930,20241118,10.07,29450,-62.89,20241018,9930,10.07,20241118,29450,-62.89,20241018,9930,10.07,20241118,0.13,N,308430,500,63 억,,110991,N,N,0,N,00,N +20241120,151133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10950,20,2,0.18,5364314550,478642,159.28,10850,11930,10520,14200,7660,10930,11207.36,0.87,0,-10442,12016,11472,11156,10612,10296,11315,10455,64,3270,500,7650,10,1,12764009,1398,-29.92,15.73,12,3.75,-366.00,696.00,29450,20241018,-62.82,9930,20241118,10.27,29450,-62.82,20241018,9930,10.27,20241118,29450,-62.82,20241018,9930,10.27,20241118,0.13,N,308430,500,63 억,,110991,N,N,0,N,00,N +20241120,141135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11220,290,2,2.65,4767527900,424882,141.39,10850,11930,10520,14200,7660,10930,11220.83,0.87,0,-15381,12016,11472,11156,10612,10296,11315,10455,64,3270,500,7650,10,1,12764009,1432,-30.66,16.12,12,3.33,-366.00,696.00,29450,20241018,-61.90,9930,20241118,12.99,29450,-61.90,20241018,9930,12.99,20241118,29450,-61.90,20241018,9930,12.99,20241118,0.13,N,308430,500,63 억,,110991,N,N,0,N,00,N +20241120,131136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11160,230,2,2.10,2390124740,219029,72.89,10850,11500,10520,14200,7660,10930,10912.37,0.87,0,-14582,12016,11472,11156,10612,10296,11315,10455,64,3270,500,7650,10,1,12764009,1424,-30.49,16.03,12,1.72,-366.00,696.00,29450,20241018,-62.11,9930,20241118,12.39,29450,-62.11,20241018,9930,12.39,20241118,29450,-62.11,20241018,9930,12.39,20241118,0.13,N,308430,500,63 억,,110991,N,N,0,N,00,N +20241120,121134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10730,-200,5,-1.83,1293135990,120962,40.25,10850,11000,10520,14200,7660,10930,10690.43,0.87,0,-21265,12016,11472,11156,10612,10296,11315,10455,64,3270,500,7650,10,1,12764009,1370,-29.32,15.42,12,0.95,-366.00,696.00,29450,20241018,-63.57,9930,20241118,8.06,29450,-63.57,20241018,9930,8.06,20241118,29450,-63.57,20241018,9930,8.06,20241118,0.13,N,308430,500,63 억,,110991,N,N,0,N,00,N +20241120,111138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10630,-300,5,-2.74,1120327480,104808,34.88,10850,11000,10520,14200,7660,10930,10689.33,0.87,0,-22958,12016,11472,11156,10612,10296,11315,10455,64,3270,500,7650,10,1,12764009,1357,-29.04,15.27,12,0.82,-366.00,696.00,29450,20241018,-63.90,9930,20241118,7.05,29450,-63.90,20241018,9930,7.05,20241118,29450,-63.90,20241018,9930,7.05,20241118,0.13,N,308430,500,63 억,,110991,N,N,0,N,00,N +20241120,101136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10590,-340,5,-3.11,947223580,88557,29.47,10850,11000,10520,14200,7660,10930,10696.20,0.87,0,-21701,12016,11472,11156,10612,10296,11315,10455,64,3270,500,7650,10,1,12764009,1352,-28.93,15.22,12,0.69,-366.00,696.00,29450,20241018,-64.04,9930,20241118,6.65,29450,-64.04,20241018,9930,6.65,20241118,29450,-64.04,20241018,9930,6.65,20241118,0.13,N,308430,500,63 억,,110991,N,N,0,N,00,N +20241120,091134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10800,-130,5,-1.19,250384630,23028,7.66,10850,11000,10770,14200,7660,10930,10873.05,0.87,0,-956,12016,11472,11156,10612,10296,11315,10455,64,3270,500,7650,10,1,12764009,1379,-29.51,15.52,12,0.18,-366.00,696.00,29450,20241018,-63.33,9930,20241118,8.76,29450,-63.33,20241018,9930,8.76,20241118,29450,-63.33,20241018,9930,8.76,20241118,0.13,N,308430,500,63 억,,110991,N,N,0,N,00,N 20241119,161031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10930,-800,5,-6.82,3285001980,293917,19.28,11510,11700,10840,15240,8220,11730,11176.72,1.08,0,-23976,13623,12676,11303,10356,8983,13150,10830,64,3510,500,8210,10,1,12764009,1395,-29.86,15.70,12,2.30,-366.00,696.00,29450,20241018,-62.89,9930,20241118,10.07,29450,-62.89,20241018,9930,10.07,20241118,29450,-62.89,20241018,9930,10.07,20241118,0.00,N,308430,500,63 억,,137807,N,N,0,N,00,N 20241119,151051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11040,-690,5,-5.88,3214255790,287455,18.86,11510,11700,10840,15240,8220,11730,11181.76,1.08,0,-22814,13623,12676,11303,10356,8983,13150,10830,64,3510,500,8210,10,1,12764009,1409,-30.16,15.86,12,2.25,-366.00,696.00,29450,20241018,-62.51,9930,20241118,11.18,29450,-62.51,20241018,9930,11.18,20241118,29450,-62.51,20241018,9930,11.18,20241118,0.00,N,308430,500,63 억,,137807,N,N,0,N,00,N 20241119,141048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10900,-830,5,-7.08,2957190260,264007,17.32,11510,11700,10840,15240,8220,11730,11201.17,1.08,0,-21509,13623,12676,11303,10356,8983,13150,10830,64,3510,500,8210,10,1,12764009,1391,-29.78,15.66,12,2.07,-366.00,696.00,29450,20241018,-62.99,9930,20241118,9.77,29450,-62.99,20241018,9930,9.77,20241118,29450,-62.99,20241018,9930,9.77,20241118,0.00,N,308430,500,63 억,,137807,N,N,0,N,00,N diff --git a/308700/price/prices-20241101.csv b/308700/price/prices-20241101.csv index 33580f5aac32..b40ffc75aec1 100644 --- a/308700/price/prices-20241101.csv +++ b/308700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161119,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241120,151133,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241120,141135,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241120,131137,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241120,121134,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241120,111138,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241120,101137,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241120,091135,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N 20241119,161031,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N 20241119,151051,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N 20241119,141048,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N diff --git a/309930/price/prices-20241101.csv b/309930/price/prices-20241101.csv index 42da5ac970ec..d73e8819335b 100644 --- a/309930/price/prices-20241101.csv +++ b/309930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,30,2,1.28,92519660,39420,76.39,2425,2425,2305,3040,1640,2340,2347.02,0.52,0,1116,2450,2395,2310,2255,2170,2422,2282,21,700,100,1590,5,1,21290990,505,20.43,1.64,12,0.19,116.00,1441.00,5410,20231213,-56.19,1888,20241029,25.53,4695,-49.52,20240103,1888,25.53,20241029,5410,-56.19,20231213,1888,25.53,20241029,4.47,N,309930,100,21 억,,109769,N,N,0,N,00,N +20241120,151133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,30,2,1.28,91941980,39175,75.91,2425,2425,2305,3040,1640,2340,2346.96,0.52,0,916,2450,2395,2310,2255,2170,2422,2282,21,700,100,1590,5,1,21290990,505,20.43,1.64,12,0.18,116.00,1441.00,5410,20231213,-56.19,1888,20241029,25.53,4695,-49.52,20240103,1888,25.53,20241029,5410,-56.19,20231213,1888,25.53,20241029,4.47,N,309930,100,21 억,,109769,N,N,0,N,00,N +20241120,141136,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,0,3,0.00,62256625,26533,51.42,2425,2425,2305,3040,1640,2340,2346.38,0.52,0,-4560,2450,2395,2310,2255,2170,2422,2282,21,700,100,1590,5,1,21290990,498,20.17,1.62,12,0.12,116.00,1441.00,5410,20231213,-56.75,1888,20241029,23.94,4695,-50.16,20240103,1888,23.94,20241029,5410,-56.75,20231213,1888,23.94,20241029,4.47,N,309930,100,21 억,,109769,N,N,0,N,00,N +20241120,131137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,5,2,0.21,34189770,14578,28.25,2425,2425,2305,3040,1640,2340,2345.30,0.52,0,-1329,2450,2395,2310,2255,2170,2422,2282,21,700,100,1590,5,1,21290990,499,20.22,1.63,12,0.07,116.00,1441.00,5410,20231213,-56.65,1888,20241029,24.21,4695,-50.05,20240103,1888,24.21,20241029,5410,-56.65,20231213,1888,24.21,20241029,4.47,N,309930,100,21 억,,109769,N,N,0,N,00,N +20241120,121134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,10,2,0.43,29239860,12464,24.15,2425,2425,2305,3040,1640,2340,2345.95,0.52,0,-977,2450,2395,2310,2255,2170,2422,2282,21,700,100,1590,5,1,21290990,500,20.26,1.63,12,0.06,116.00,1441.00,5410,20231213,-56.56,1888,20241029,24.47,4695,-49.95,20240103,1888,24.47,20241029,5410,-56.56,20231213,1888,24.47,20241029,4.47,N,309930,100,21 억,,109769,N,N,0,N,00,N +20241120,111138,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,-5,5,-0.21,17889235,7629,14.78,2425,2425,2305,3040,1640,2340,2344.90,0.52,0,-1350,2450,2395,2310,2255,2170,2422,2282,21,700,100,1590,5,1,21290990,497,20.13,1.62,12,0.04,116.00,1441.00,5410,20231213,-56.84,1888,20241029,23.68,4695,-50.27,20240103,1888,23.68,20241029,5410,-56.84,20231213,1888,23.68,20241029,4.47,N,309930,100,21 억,,109769,N,N,0,N,00,N +20241120,101137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,-10,5,-0.43,9340275,3965,7.68,2425,2425,2305,3040,1640,2340,2355.68,0.52,0,-1324,2450,2395,2310,2255,2170,2422,2282,21,700,100,1590,5,1,21290990,496,20.09,1.62,12,0.02,116.00,1441.00,5410,20231213,-56.93,1888,20241029,23.41,4695,-50.37,20240103,1888,23.41,20241029,5410,-56.93,20231213,1888,23.41,20241029,4.47,N,309930,100,21 억,,109769,N,N,0,N,00,N +20241120,091135,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,15,2,0.64,5801470,2451,4.75,2425,2425,2305,3040,1640,2340,2366.98,0.52,0,-775,2450,2395,2310,2255,2170,2422,2282,21,700,100,1590,5,1,21290990,501,20.30,1.63,12,0.01,116.00,1441.00,5410,20231213,-56.47,1888,20241029,24.74,4695,-49.84,20240103,1888,24.74,20241029,5410,-56.47,20231213,1888,24.74,20241029,4.47,N,309930,100,21 억,,109769,N,N,0,N,00,N 20241119,161031,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,15,2,0.65,119736760,51596,52.52,2335,2365,2225,3020,1630,2325,2320.66,0.48,0,6775,2428,2376,2328,2276,2228,2375,2275,21,695,100,1580,5,1,21290990,498,20.17,1.62,12,0.24,116.00,1441.00,5410,20231213,-56.75,1888,20241029,23.94,4695,-50.16,20240103,1888,23.94,20241029,5410,-56.75,20231213,1888,23.94,20241029,4.45,N,309930,100,21 억,,102994,N,N,0,N,00,N 20241119,151051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,10,2,0.43,112784945,48620,49.49,2335,2365,2225,3020,1630,2325,2319.72,0.48,0,7327,2428,2376,2328,2276,2228,2375,2275,21,695,100,1580,5,1,21290990,497,20.13,1.62,12,0.23,116.00,1441.00,5410,20231213,-56.84,1888,20241029,23.68,4695,-50.27,20240103,1888,23.68,20241029,5410,-56.84,20231213,1888,23.68,20241029,4.45,N,309930,100,21 억,,102994,N,N,0,N,00,N 20241119,141049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,-5,5,-0.22,107389370,46303,47.13,2335,2365,2225,3020,1630,2325,2319.27,0.48,0,7042,2428,2376,2328,2276,2228,2375,2275,21,695,100,1580,5,1,21290990,494,20.00,1.61,12,0.22,116.00,1441.00,5410,20231213,-57.12,1888,20241029,22.88,4695,-50.59,20240103,1888,22.88,20241029,5410,-57.12,20231213,1888,22.88,20241029,4.45,N,309930,100,21 억,,102994,N,N,0,N,00,N diff --git a/309960/price/prices-20241101.csv b/309960/price/prices-20241101.csv index d94e1aa9d2a4..f06a8141a137 100644 --- a/309960/price/prices-20241101.csv +++ b/309960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3690,-5,5,-0.14,70698060,19190,45.07,3680,3735,3675,4800,2590,3695,3684.07,0.26,0,-1542,3825,3760,3715,3650,3605,3792,3682,232,1105,1000,2210,5,1,23217239,857,12.99,0.74,12,0.08,284.00,5014.00,7930,20240510,-53.47,3600,20241115,2.50,7930,-53.47,20240510,3600,2.50,20241115,7930,-53.47,20240510,3600,2.50,20241115,1.68,N,309960,1000,232 억,,60825,N,N,0,N,00,N +20241120,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3690,-5,5,-0.14,67878880,18424,43.27,3680,3735,3675,4800,2590,3695,3684.23,0.26,0,-1145,3825,3760,3715,3650,3605,3792,3682,232,1105,1000,2210,5,1,23217239,857,12.99,0.74,12,0.08,284.00,5014.00,7930,20240510,-53.47,3600,20241115,2.50,7930,-53.47,20240510,3600,2.50,20241115,7930,-53.47,20240510,3600,2.50,20241115,1.68,N,309960,1000,232 억,,60825,N,N,0,N,00,N +20241120,141136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3675,-20,5,-0.54,54312035,14744,34.63,3680,3735,3675,4800,2590,3695,3683.62,0.26,0,-404,3825,3760,3715,3650,3605,3792,3682,232,1105,1000,2210,5,1,23217239,853,12.94,0.73,12,0.06,284.00,5014.00,7930,20240510,-53.66,3600,20241115,2.08,7930,-53.66,20240510,3600,2.08,20241115,7930,-53.66,20240510,3600,2.08,20241115,1.68,N,309960,1000,232 억,,60825,N,N,0,N,00,N +20241120,131137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3695,0,3,0.00,26407775,7159,16.81,3680,3735,3680,4800,2590,3695,3688.70,0.26,0,-13,3825,3760,3715,3650,3605,3792,3682,232,1105,1000,2210,5,1,23217239,858,13.01,0.74,12,0.03,284.00,5014.00,7930,20240510,-53.40,3600,20241115,2.64,7930,-53.40,20240510,3600,2.64,20241115,7930,-53.40,20240510,3600,2.64,20241115,1.68,N,309960,1000,232 억,,60825,N,N,0,N,00,N +20241120,121135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3695,0,3,0.00,18049240,4898,11.50,3680,3735,3680,4800,2590,3695,3684.89,0.26,0,12,3825,3760,3715,3650,3605,3792,3682,232,1105,1000,2210,5,1,23217239,858,13.01,0.74,12,0.02,284.00,5014.00,7930,20240510,-53.40,3600,20241115,2.64,7930,-53.40,20240510,3600,2.64,20241115,7930,-53.40,20240510,3600,2.64,20241115,1.68,N,309960,1000,232 억,,60825,N,N,0,N,00,N +20241120,111138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3690,-5,5,-0.14,14680710,3984,9.36,3680,3735,3680,4800,2590,3695,3684.76,0.26,0,0,3825,3760,3715,3650,3605,3792,3682,232,1105,1000,2210,5,1,23217239,857,12.99,0.74,12,0.02,284.00,5014.00,7930,20240510,-53.47,3600,20241115,2.50,7930,-53.47,20240510,3600,2.50,20241115,7930,-53.47,20240510,3600,2.50,20241115,1.68,N,309960,1000,232 억,,60825,N,N,0,N,00,N +20241120,101137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3695,0,3,0.00,4788675,1300,3.05,3680,3735,3680,4800,2590,3695,3683.03,0.26,0,-9,3825,3760,3715,3650,3605,3792,3682,232,1105,1000,2210,5,1,23217239,858,13.01,0.74,12,0.01,284.00,5014.00,7930,20240510,-53.40,3600,20241115,2.64,7930,-53.40,20240510,3600,2.64,20241115,7930,-53.40,20240510,3600,2.64,20241115,1.68,N,309960,1000,232 억,,60825,N,N,0,N,00,N +20241120,091135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3735,40,2,1.08,481420,130,0.31,3680,3735,3680,4800,2590,3695,3710.74,0.26,0,-2,3825,3760,3715,3650,3605,3792,3682,232,1105,1000,2210,5,1,23217239,867,13.15,0.74,12,0.00,284.00,5014.00,7930,20240510,-52.90,3600,20241115,3.75,7930,-52.90,20240510,3600,3.75,20241115,7930,-52.90,20240510,3600,3.75,20241115,1.68,N,309960,1000,232 억,,60825,N,N,0,N,00,N 20241119,161032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3695,-25,5,-0.67,157067100,42567,147.87,3685,3780,3670,4835,2605,3720,3689.82,0.21,0,11081,3830,3775,3710,3655,3590,3802,3682,232,1115,1000,2230,5,1,23217239,858,13.01,0.74,12,0.18,284.00,5014.00,7930,20240510,-53.40,3600,20241115,2.64,7930,-53.40,20240510,3600,2.64,20241115,7930,-53.40,20240510,3600,2.64,20241115,1.74,N,309960,1000,232 억,,49744,N,N,0,N,00,N 20241119,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3695,-25,5,-0.67,152436070,41313,143.52,3685,3780,3670,4835,2605,3720,3689.78,0.21,0,11582,3830,3775,3710,3655,3590,3802,3682,232,1115,1000,2230,5,1,23217239,858,13.01,0.74,12,0.18,284.00,5014.00,7930,20240510,-53.40,3600,20241115,2.64,7930,-53.40,20240510,3600,2.64,20241115,7930,-53.40,20240510,3600,2.64,20241115,1.74,N,309960,1000,232 억,,49744,N,N,0,N,00,N 20241119,141049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3700,-20,5,-0.54,148104245,40139,139.44,3685,3780,3670,4835,2605,3720,3689.78,0.21,0,11962,3830,3775,3710,3655,3590,3802,3682,232,1115,1000,2230,5,1,23217239,859,13.03,0.74,12,0.17,284.00,5014.00,7930,20240510,-53.34,3600,20241115,2.78,7930,-53.34,20240510,3600,2.78,20241115,7930,-53.34,20240510,3600,2.78,20241115,1.74,N,309960,1000,232 억,,49744,N,N,0,N,00,N diff --git a/310200/price/prices-20241101.csv b/310200/price/prices-20241101.csv index 91017fe842e1..f0cf57173e3f 100644 --- a/310200/price/prices-20241101.csv +++ b/310200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161119,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2605,-20,5,-0.76,193488675,74171,93.59,2610,2630,2590,3410,1840,2625,2608.68,1.73,0,-2380,2705,2665,2635,2595,2565,2685,2615,46,785,100,1890,5,1,45520979,1186,13.22,1.24,12,0.16,197.00,2099.00,4185,20240311,-37.75,2485,20240805,4.83,4185,-37.75,20240311,2485,4.83,20240805,4185,-37.75,20240311,2485,4.83,20240805,4.00,N,310200,100,45 억,,785947,N,N,324,N,00,N +20241120,151134,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2615,-10,5,-0.38,189113915,72492,91.48,2610,2630,2590,3410,1840,2625,2608.76,1.73,0,-2604,2705,2665,2635,2595,2565,2685,2615,46,785,100,1890,5,1,45520979,1190,13.27,1.25,12,0.16,197.00,2099.00,4185,20240311,-37.51,2485,20240805,5.23,4185,-37.51,20240311,2485,5.23,20240805,4185,-37.51,20240311,2485,5.23,20240805,4.00,N,310200,100,45 억,,785947,N,N,730,N,00,N +20241120,141136,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2610,-15,5,-0.57,186957795,71669,90.44,2610,2630,2590,3410,1840,2625,2608.63,1.73,0,-2584,2705,2665,2635,2595,2565,2685,2615,46,785,100,1890,5,1,45520979,1188,13.25,1.24,12,0.16,197.00,2099.00,4185,20240311,-37.63,2485,20240805,5.03,4185,-37.63,20240311,2485,5.03,20240805,4185,-37.63,20240311,2485,5.03,20240805,4.00,N,310200,100,45 억,,785947,N,N,730,N,00,N +20241120,131138,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2605,-20,5,-0.76,162529160,62335,78.66,2610,2630,2590,3410,1840,2625,2607.35,1.73,0,-3292,2705,2665,2635,2595,2565,2685,2615,46,785,100,1890,5,1,45520979,1186,13.22,1.24,12,0.14,197.00,2099.00,4185,20240311,-37.75,2485,20240805,4.83,4185,-37.75,20240311,2485,4.83,20240805,4185,-37.75,20240311,2485,4.83,20240805,4.00,N,310200,100,45 억,,785947,N,N,730,N,00,N +20241120,121135,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2605,-20,5,-0.76,144058155,55258,69.73,2610,2630,2590,3410,1840,2625,2607.01,1.73,0,-3584,2705,2665,2635,2595,2565,2685,2615,46,785,100,1890,5,1,45520979,1186,13.22,1.24,12,0.12,197.00,2099.00,4185,20240311,-37.75,2485,20240805,4.83,4185,-37.75,20240311,2485,4.83,20240805,4185,-37.75,20240311,2485,4.83,20240805,4.00,N,310200,100,45 억,,785947,N,N,730,N,00,N +20241120,111139,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2625,0,3,0.00,112756590,43255,54.58,2610,2630,2590,3410,1840,2625,2606.79,1.73,0,-5240,2705,2665,2635,2595,2565,2685,2615,46,785,100,1890,5,1,45520979,1195,13.32,1.25,12,0.10,197.00,2099.00,4185,20240311,-37.28,2485,20240805,5.63,4185,-37.28,20240311,2485,5.63,20240805,4185,-37.28,20240311,2485,5.63,20240805,4.00,N,310200,100,45 억,,785947,N,N,730,N,00,N +20241120,101137,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2620,-5,5,-0.19,76354030,29309,36.98,2610,2630,2590,3410,1840,2625,2605.14,1.73,0,-2523,2705,2665,2635,2595,2565,2685,2615,46,785,100,1890,5,1,45520979,1193,13.30,1.25,12,0.06,197.00,2099.00,4185,20240311,-37.40,2485,20240805,5.43,4185,-37.40,20240311,2485,5.43,20240805,4185,-37.40,20240311,2485,5.43,20240805,4.00,N,310200,100,45 억,,785947,N,N,730,N,00,N +20241120,091136,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2620,-5,5,-0.19,8322080,3183,4.02,2610,2630,2610,3410,1840,2625,2614.54,1.73,0,140,2705,2665,2635,2595,2565,2685,2615,46,785,100,1890,5,1,45520979,1193,13.30,1.25,12,0.01,197.00,2099.00,4185,20240311,-37.40,2485,20240805,5.43,4185,-37.40,20240311,2485,5.43,20240805,4185,-37.40,20240311,2485,5.43,20240805,4.00,N,310200,100,45 억,,785947,N,N,730,N,00,N 20241119,161032,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2625,5,2,0.19,205248505,78060,68.24,2620,2675,2605,3405,1835,2620,2629.37,1.72,0,2831,2746,2682,2626,2562,2506,2655,2535,46,785,100,1880,5,1,45520979,1195,13.32,1.25,12,0.17,197.00,2099.00,4185,20240311,-37.28,2485,20240805,5.63,4185,-37.28,20240311,2485,5.63,20240805,4185,-37.28,20240311,2485,5.63,20240805,4.00,N,310200,100,45 억,,782562,N,N,730,N,00,N 20241119,151051,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2620,0,3,0.00,154879670,58807,51.41,2620,2675,2605,3405,1835,2620,2633.69,1.72,0,1994,2746,2682,2626,2562,2506,2655,2535,46,785,100,1880,5,1,45520979,1193,13.30,1.25,12,0.13,197.00,2099.00,4185,20240311,-37.40,2485,20240805,5.43,4185,-37.40,20240311,2485,5.43,20240805,4185,-37.40,20240311,2485,5.43,20240805,4.00,N,310200,100,45 억,,782562,N,N,867,N,00,N 20241119,141049,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2640,20,2,0.76,138017060,52392,45.80,2620,2675,2605,3405,1835,2620,2634.32,1.72,0,-242,2746,2682,2626,2562,2506,2655,2535,46,785,100,1880,5,1,45520979,1202,13.40,1.26,12,0.12,197.00,2099.00,4185,20240311,-36.92,2485,20240805,6.24,4185,-36.92,20240311,2485,6.24,20240805,4185,-36.92,20240311,2485,6.24,20240805,4.00,N,310200,100,45 억,,782562,N,N,867,N,00,N diff --git a/310210/price/prices-20241101.csv b/310210/price/prices-20241101.csv index c5cad22f7e1c..414d135e8daa 100644 --- a/310210/price/prices-20241101.csv +++ b/310210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161120,57,100.00,KSQ150,,제약,N,N,N,N, ,N,85500,-6800,5,-7.37,42112179500,472588,104.78,95800,95800,85500,119900,64700,92300,89125.84,3.84,0,72227,104566,98432,94566,88432,84566,96500,86500,92,27600,500,64610,100,1,18356592,15695,-38.08,18.25,12,2.57,-2245.00,4685.00,125900,20241111,-32.09,28350,20240419,201.59,125900,-32.09,20241111,28350,201.59,20240419,125900,-32.09,20241111,28350,201.59,20240419,1.74,N,310210,500,91 억,,704719,N,N,266,N,00,N +20241120,151134,57,100.00,KSQ150,,제약,N,N,N,N, ,N,86700,-5600,5,-6.07,39349912200,440434,97.65,95800,95800,86000,119900,64700,92300,89342.29,3.84,0,58556,104566,98432,94566,88432,84566,96500,86500,92,27600,500,64610,100,1,18356592,15915,-38.62,18.51,12,2.40,-2245.00,4685.00,125900,20241111,-31.14,28350,20240419,205.82,125900,-31.14,20241111,28350,205.82,20240419,125900,-31.14,20241111,28350,205.82,20240419,1.74,N,310210,500,91 억,,704719,N,N,77,N,00,N +20241120,141137,57,100.00,KSQ150,,제약,N,N,N,N, ,N,88600,-3700,5,-4.01,33206207400,369827,81.99,95800,95800,87000,119900,64700,92300,89787.27,3.84,0,46690,104566,98432,94566,88432,84566,96500,86500,92,27600,500,64610,100,1,18356592,16264,-39.47,18.91,12,2.01,-2245.00,4685.00,125900,20241111,-29.63,28350,20240419,212.52,125900,-29.63,20241111,28350,212.52,20240419,125900,-29.63,20241111,28350,212.52,20240419,1.74,N,310210,500,91 억,,704719,N,N,77,N,00,N +20241120,131138,57,100.00,KSQ150,,제약,N,N,N,N, ,N,88800,-3500,5,-3.79,29149824000,324286,71.90,95800,95800,87000,119900,64700,92300,89887.91,3.84,0,60821,104566,98432,94566,88432,84566,96500,86500,92,27600,500,64610,100,1,18356592,16301,-39.55,18.95,12,1.77,-2245.00,4685.00,125900,20241111,-29.47,28350,20240419,213.23,125900,-29.47,20241111,28350,213.23,20240419,125900,-29.47,20241111,28350,213.23,20240419,1.74,N,310210,500,91 억,,704719,N,N,77,N,00,N +20241120,121135,57,100.00,KSQ150,,제약,N,N,N,N, ,N,87400,-4900,5,-5.31,26658733900,295980,65.62,95800,95800,87000,119900,64700,92300,90068.03,3.84,0,56218,104566,98432,94566,88432,84566,96500,86500,92,27600,500,64610,100,1,18356592,16044,-38.93,18.66,12,1.61,-2245.00,4685.00,125900,20241111,-30.58,28350,20240419,208.29,125900,-30.58,20241111,28350,208.29,20240419,125900,-30.58,20241111,28350,208.29,20240419,1.74,N,310210,500,91 억,,704719,N,N,77,N,00,N +20241120,111139,57,100.00,KSQ150,,제약,N,N,N,N, ,N,88900,-3400,5,-3.68,19694290600,216746,48.05,95800,95800,88300,119900,64700,92300,90862.27,3.84,0,31400,104566,98432,94566,88432,84566,96500,86500,92,27600,500,64610,100,1,18356592,16319,-39.60,18.98,12,1.18,-2245.00,4685.00,125900,20241111,-29.39,28350,20240419,213.58,125900,-29.39,20241111,28350,213.58,20240419,125900,-29.39,20241111,28350,213.58,20240419,1.74,N,310210,500,91 억,,704719,N,N,77,N,00,N +20241120,101138,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89700,-2600,5,-2.82,16241529100,178211,39.51,95800,95800,88800,119900,64700,92300,91135.34,3.84,0,30234,104566,98432,94566,88432,84566,96500,86500,92,27600,500,64610,100,1,18356592,16466,-39.96,19.15,12,0.97,-2245.00,4685.00,125900,20241111,-28.75,28350,20240419,216.40,125900,-28.75,20241111,28350,216.40,20240419,125900,-28.75,20241111,28350,216.40,20240419,1.74,N,310210,500,91 억,,704719,N,N,77,N,00,N +20241120,091136,57,100.00,KSQ150,,제약,N,N,N,N, ,N,92300,0,3,0.00,3399658600,36181,8.02,95800,95800,91600,119900,64700,92300,93970.80,3.84,0,-7159,104566,98432,94566,88432,84566,96500,86500,92,27600,500,64610,100,1,18356592,16943,-41.11,19.70,12,0.20,-2245.00,4685.00,125900,20241111,-26.69,28350,20240419,225.57,125900,-26.69,20241111,28350,225.57,20240419,125900,-26.69,20241111,28350,225.57,20240419,1.74,N,310210,500,91 억,,704719,N,N,77,N,00,N 20241119,161032,57,100.00,KSQ150,,제약,N,N,N,N, ,N,92300,-7400,5,-7.42,42644183200,448628,143.32,99000,100700,90700,129600,69800,99700,95060.36,3.42,0,81338,109433,104566,101833,96966,94233,103200,95600,92,29900,500,69790,100,1,18356592,16943,-41.11,19.70,12,2.44,-2245.00,4685.00,125900,20241111,-26.69,28350,20240419,225.57,125900,-26.69,20241111,28350,225.57,20240419,125900,-26.69,20241111,28350,225.57,20240419,1.75,N,310210,500,91 억,,627699,N,N,77,N,00,N 20241119,151052,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93200,-6500,5,-6.52,41371461200,434850,138.92,99000,100700,90700,129600,69800,99700,95139.61,3.42,0,78161,109433,104566,101833,96966,94233,103200,95600,92,29900,500,69790,100,1,18356592,17108,-41.51,19.89,12,2.37,-2245.00,4685.00,125900,20241111,-25.97,28350,20240419,228.75,125900,-25.97,20241111,28350,228.75,20240419,125900,-25.97,20241111,28350,228.75,20240419,1.75,N,310210,500,91 억,,627699,N,N,278,N,00,N 20241119,141049,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93400,-6300,5,-6.32,36794827800,385465,123.14,99000,100700,90700,129600,69800,99700,95455.69,3.42,0,72016,109433,104566,101833,96966,94233,103200,95600,92,29900,500,69790,100,1,18356592,17145,-41.60,19.94,12,2.10,-2245.00,4685.00,125900,20241111,-25.81,28350,20240419,229.45,125900,-25.81,20241111,28350,229.45,20240419,125900,-25.81,20241111,28350,229.45,20240419,1.75,N,310210,500,91 억,,627699,N,N,278,N,00,N diff --git a/310870/price/prices-20241101.csv b/310870/price/prices-20241101.csv index 1273ad361b0a..857e3be4af3f 100644 --- a/310870/price/prices-20241101.csv +++ b/310870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161120,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1421,18,2,1.28,99795899,70583,178.45,1376,1421,1376,1823,983,1403,1413.88,0.37,0,2287,1428,1415,1402,1389,1376,1422,1396,21,420,100,1010,1,1,20687271,294,6.67,0.58,12,0.34,213.00,2465.00,1851,20231116,-23.23,1032,20240909,37.69,1769,-19.67,20240115,1032,37.69,20240909,1830,-22.35,20231123,1032,37.69,20240909,0.97,N,310870,100,20 억,,76030,N,N,0,N,00,N +20241120,151134,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1421,18,2,1.28,97046264,68648,173.56,1376,1421,1376,1823,983,1403,1413.68,0.37,0,2029,1428,1415,1402,1389,1376,1422,1396,21,420,100,1010,1,1,20687271,294,6.67,0.58,12,0.33,213.00,2465.00,1851,20231116,-23.23,1032,20240909,37.69,1769,-19.67,20240115,1032,37.69,20240909,1830,-22.35,20231123,1032,37.69,20240909,0.97,N,310870,100,20 억,,76030,N,N,0,N,00,N +20241120,141137,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1421,18,2,1.28,96963848,68590,173.41,1376,1421,1376,1823,983,1403,1413.67,0.37,0,2029,1428,1415,1402,1389,1376,1422,1396,21,420,100,1010,1,1,20687271,294,6.67,0.58,12,0.33,213.00,2465.00,1851,20231116,-23.23,1032,20240909,37.69,1769,-19.67,20240115,1032,37.69,20240909,1830,-22.35,20231123,1032,37.69,20240909,0.97,N,310870,100,20 억,,76030,N,N,0,N,00,N +20241120,131138,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1420,17,2,1.21,71684507,50694,128.17,1376,1421,1376,1823,983,1403,1414.06,0.37,0,1253,1428,1415,1402,1389,1376,1422,1396,21,420,100,1010,1,1,20687271,294,6.67,0.58,12,0.25,213.00,2465.00,1851,20231116,-23.28,1032,20240909,37.60,1769,-19.73,20240115,1032,37.60,20240909,1830,-22.40,20231123,1032,37.60,20240909,0.97,N,310870,100,20 억,,76030,N,N,0,N,00,N +20241120,121136,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1420,17,2,1.21,71611017,50642,128.04,1376,1421,1376,1823,983,1403,1414.06,0.37,0,1253,1428,1415,1402,1389,1376,1422,1396,21,420,100,1010,1,1,20687271,294,6.67,0.58,12,0.24,213.00,2465.00,1851,20231116,-23.28,1032,20240909,37.60,1769,-19.73,20240115,1032,37.60,20240909,1830,-22.40,20231123,1032,37.60,20240909,0.97,N,310870,100,20 억,,76030,N,N,0,N,00,N +20241120,111139,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1420,17,2,1.21,67834153,47982,121.31,1376,1421,1376,1823,983,1403,1413.74,0.37,0,200,1428,1415,1402,1389,1376,1422,1396,21,420,100,1010,1,1,20687271,294,6.67,0.58,12,0.23,213.00,2465.00,1851,20231116,-23.28,1032,20240909,37.60,1769,-19.73,20240115,1032,37.60,20240909,1830,-22.40,20231123,1032,37.60,20240909,0.97,N,310870,100,20 억,,76030,N,N,0,N,00,N +20241120,101138,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1414,11,2,0.78,24204372,17192,43.47,1376,1417,1376,1823,983,1403,1407.89,0.37,0,-806,1428,1415,1402,1389,1376,1422,1396,21,420,100,1010,1,1,20687271,293,6.64,0.57,12,0.08,213.00,2465.00,1851,20231116,-23.61,1032,20240909,37.02,1769,-20.07,20240115,1032,37.02,20240909,1830,-22.73,20231123,1032,37.02,20240909,0.97,N,310870,100,20 억,,76030,N,N,0,N,00,N +20241120,091136,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1401,-2,5,-0.14,4294019,3099,7.84,1376,1403,1376,1823,983,1403,1385.61,0.37,0,-127,1428,1415,1402,1389,1376,1422,1396,21,420,100,1010,1,1,20687271,290,6.58,0.57,12,0.01,213.00,2465.00,1851,20231116,-24.31,1032,20240909,35.76,1769,-20.80,20240115,1032,35.76,20240909,1830,-23.44,20231123,1032,35.76,20240909,0.97,N,310870,100,20 억,,76030,N,N,0,N,00,N 20241119,161032,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1403,0,3,0.00,55363014,39553,22.69,1389,1415,1389,1823,983,1403,1399.72,0.36,0,2033,1436,1419,1403,1386,1370,1428,1395,21,420,100,1010,1,1,20687271,290,6.59,0.57,12,0.19,213.00,2465.00,1851,20231116,-24.20,1032,20240909,35.95,1769,-20.69,20240115,1032,35.95,20240909,1830,-23.33,20231123,1032,35.95,20240909,0.98,N,310870,100,20 억,,73994,N,N,0,N,00,N 20241119,151052,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1405,2,2,0.14,51570207,36831,21.13,1389,1415,1389,1823,983,1403,1400.18,0.36,0,1754,1436,1419,1403,1386,1370,1428,1395,21,420,100,1010,1,1,20687271,291,6.60,0.57,12,0.18,213.00,2465.00,1851,20231116,-24.10,1032,20240909,36.14,1769,-20.58,20240115,1032,36.14,20240909,1830,-23.22,20231123,1032,36.14,20240909,0.98,N,310870,100,20 억,,73994,N,N,0,N,00,N 20241119,141050,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1393,-10,5,-0.71,48184788,34417,19.74,1389,1415,1389,1823,983,1403,1400.03,0.36,0,1951,1436,1419,1403,1386,1370,1428,1395,21,420,100,1010,1,1,20687271,288,6.54,0.57,12,0.17,213.00,2465.00,1851,20231116,-24.74,1032,20240909,34.98,1769,-21.25,20240115,1032,34.98,20240909,1830,-23.88,20231123,1032,34.98,20240909,0.98,N,310870,100,20 억,,73994,N,N,0,N,00,N diff --git a/311060/price/prices-20241101.csv b/311060/price/prices-20241101.csv index 3ab3d62217e2..e0fc6ff2e8e6 100644 --- a/311060/price/prices-20241101.csv +++ b/311060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161120,57,100.00,KONEX,,,N,N,N,N, ,N,4545,60,2,1.34,18450,4,0.18,4680,4680,4545,5150,3815,4485,4612.50,0.00,0,0,4731,4607,4546,4422,4361,4577,4392,38,665,500,2690,5,1,7574134,344,-16.17,6.16,12,0.00,-281.00,738.00,6090,20240926,-25.37,3000,20231128,51.50,6090,-25.37,20240926,3105,46.38,20240102,9200,-50.60,20231122,3395,33.87,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241120,151135,57,100.00,KONEX,,,N,N,N,N, ,N,4680,195,2,4.35,9360,2,0.09,4680,4680,4680,5150,3815,4485,4680.00,0.00,0,0,4731,4607,4546,4422,4361,4577,4392,38,665,500,2690,5,1,7574134,354,-16.65,6.34,12,0.00,-281.00,738.00,6090,20240926,-23.15,3000,20231128,56.00,6090,-23.15,20240926,3105,50.72,20240102,9200,-49.13,20231122,3395,37.85,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241120,141137,57,100.00,KONEX,,,N,N,N,N, ,N,4680,195,2,4.35,9360,2,0.09,4680,4680,4680,5150,3815,4485,4680.00,0.00,0,0,4731,4607,4546,4422,4361,4577,4392,38,665,500,2690,5,1,7574134,354,-16.65,6.34,12,0.00,-281.00,738.00,6090,20240926,-23.15,3000,20231128,56.00,6090,-23.15,20240926,3105,50.72,20240102,9200,-49.13,20231122,3395,37.85,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241120,131138,57,100.00,KONEX,,,N,N,N,N, ,N,4680,195,2,4.35,9360,2,0.09,4680,4680,4680,5150,3815,4485,4680.00,0.00,0,0,4731,4607,4546,4422,4361,4577,4392,38,665,500,2690,5,1,7574134,354,-16.65,6.34,12,0.00,-281.00,738.00,6090,20240926,-23.15,3000,20231128,56.00,6090,-23.15,20240926,3105,50.72,20240102,9200,-49.13,20231122,3395,37.85,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241120,121136,57,100.00,KONEX,,,N,N,N,N, ,N,4680,195,2,4.35,9360,2,0.09,4680,4680,4680,5150,3815,4485,4680.00,0.00,0,0,4731,4607,4546,4422,4361,4577,4392,38,665,500,2690,5,1,7574134,354,-16.65,6.34,12,0.00,-281.00,738.00,6090,20240926,-23.15,3000,20231128,56.00,6090,-23.15,20240926,3105,50.72,20240102,9200,-49.13,20231122,3395,37.85,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241120,111140,57,100.00,KONEX,,,N,N,N,N, ,N,4680,195,2,4.35,9360,2,0.09,4680,4680,4680,5150,3815,4485,4680.00,0.00,0,0,4731,4607,4546,4422,4361,4577,4392,38,665,500,2690,5,1,7574134,354,-16.65,6.34,12,0.00,-281.00,738.00,6090,20240926,-23.15,3000,20231128,56.00,6090,-23.15,20240926,3105,50.72,20240102,9200,-49.13,20231122,3395,37.85,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241120,101138,57,100.00,KONEX,,,N,N,N,N, ,N,4680,195,2,4.35,9360,2,0.09,4680,4680,4680,5150,3815,4485,4680.00,0.00,0,0,4731,4607,4546,4422,4361,4577,4392,38,665,500,2690,5,1,7574134,354,-16.65,6.34,12,0.00,-281.00,738.00,6090,20240926,-23.15,3000,20231128,56.00,6090,-23.15,20240926,3105,50.72,20240102,9200,-49.13,20231122,3395,37.85,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241120,091136,57,100.00,KONEX,,,N,N,N,N, ,N,4680,195,2,4.35,9360,2,0.09,4680,4680,4680,5150,3815,4485,4680.00,0.00,0,0,4731,4607,4546,4422,4361,4577,4392,38,665,500,2690,5,1,7574134,354,-16.65,6.34,12,0.00,-281.00,738.00,6090,20240926,-23.15,3000,20231128,56.00,6090,-23.15,20240926,3105,50.72,20240102,9200,-49.13,20231122,3395,37.85,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N 20241119,161032,57,100.00,KONEX,,,N,N,N,N, ,N,4485,-335,5,-6.95,10003095,2202,61.34,4615,4670,4485,5540,4100,4820,4542.73,0.00,0,0,5100,4960,4740,4600,4380,5030,4670,38,720,500,2890,5,1,7574134,340,-15.96,6.08,12,0.03,-281.00,738.00,6090,20240926,-26.35,3000,20231128,49.50,6090,-26.35,20240926,3105,44.44,20240102,9200,-51.25,20231122,3395,32.11,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N 20241119,151052,57,100.00,KONEX,,,N,N,N,N, ,N,4500,-320,5,-6.64,9505260,2091,58.25,4615,4670,4500,5540,4100,4820,4545.80,0.00,0,0,5100,4960,4740,4600,4380,5030,4670,38,720,500,2890,5,1,7574134,341,-16.01,6.10,12,0.03,-281.00,738.00,6090,20240926,-26.11,3000,20231128,50.00,6090,-26.11,20240926,3105,44.93,20240102,9200,-51.09,20231122,3395,32.55,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N 20241119,141050,57,100.00,KONEX,,,N,N,N,N, ,N,4615,-205,5,-4.25,2524405,547,15.24,4615,4615,4615,5540,4100,4820,4615.00,0.00,0,0,5100,4960,4740,4600,4380,5030,4670,38,720,500,2890,5,1,7574134,350,-16.42,6.25,12,0.01,-281.00,738.00,6090,20240926,-24.22,3000,20231128,53.83,6090,-24.22,20240926,3105,48.63,20240102,9200,-49.84,20231122,3395,35.94,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N diff --git a/311320/price/prices-20241101.csv b/311320/price/prices-20241101.csv index 1b5ecb67f94f..d2f609dd795e 100644 --- a/311320/price/prices-20241101.csv +++ b/311320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,0,3,0.00,66151580,9990,120.61,6630,6700,6570,8710,4690,6700,6621.78,0.25,0,-2505,6773,6736,6663,6626,6553,6755,6645,63,2010,500,4690,10,1,12614560,845,37.85,1.68,12,0.08,177.00,3995.00,14100,20240229,-52.48,5980,20241113,12.04,14100,-52.48,20240229,5980,12.04,20241113,14100,-52.48,20240229,5980,12.04,20241113,1.67,N,311320,500,63 억,,31071,N,N,0,N,00,N +20241120,151135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,-70,5,-1.04,51752220,7823,94.45,6630,6690,6570,8710,4690,6700,6615.39,0.25,0,-2124,6773,6736,6663,6626,6553,6755,6645,63,2010,500,4690,10,1,12614560,836,37.46,1.66,12,0.06,177.00,3995.00,14100,20240229,-52.98,5980,20241113,10.87,14100,-52.98,20240229,5980,10.87,20241113,14100,-52.98,20240229,5980,10.87,20241113,1.67,N,311320,500,63 억,,31071,N,N,0,N,00,N +20241120,141137,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,-60,5,-0.90,51368530,7765,93.75,6630,6690,6570,8710,4690,6700,6615.39,0.25,0,-2127,6773,6736,6663,6626,6553,6755,6645,63,2010,500,4690,10,1,12614560,838,37.51,1.66,12,0.06,177.00,3995.00,14100,20240229,-52.91,5980,20241113,11.04,14100,-52.91,20240229,5980,11.04,20241113,14100,-52.91,20240229,5980,11.04,20241113,1.67,N,311320,500,63 억,,31071,N,N,0,N,00,N +20241120,131139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6680,-20,5,-0.30,43010000,6506,78.55,6630,6690,6570,8710,4690,6700,6610.82,0.25,0,-914,6773,6736,6663,6626,6553,6755,6645,63,2010,500,4690,10,1,12614560,843,37.74,1.67,12,0.05,177.00,3995.00,14100,20240229,-52.62,5980,20241113,11.71,14100,-52.62,20240229,5980,11.71,20241113,14100,-52.62,20240229,5980,11.71,20241113,1.67,N,311320,500,63 억,,31071,N,N,0,N,00,N +20241120,121136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,-90,5,-1.34,37225860,5637,68.06,6630,6690,6570,8710,4690,6700,6603.84,0.25,0,-592,6773,6736,6663,6626,6553,6755,6645,63,2010,500,4690,10,1,12614560,834,37.34,1.65,12,0.04,177.00,3995.00,14100,20240229,-53.12,5980,20241113,10.54,14100,-53.12,20240229,5980,10.54,20241113,14100,-53.12,20240229,5980,10.54,20241113,1.67,N,311320,500,63 억,,31071,N,N,0,N,00,N +20241120,111140,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6620,-80,5,-1.19,36034070,5457,65.88,6630,6690,6570,8710,4690,6700,6603.27,0.25,0,-473,6773,6736,6663,6626,6553,6755,6645,63,2010,500,4690,10,1,12614560,835,37.40,1.66,12,0.04,177.00,3995.00,14100,20240229,-53.05,5980,20241113,10.70,14100,-53.05,20240229,5980,10.70,20241113,14100,-53.05,20240229,5980,10.70,20241113,1.67,N,311320,500,63 억,,31071,N,N,0,N,00,N +20241120,101139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,-110,5,-1.64,23820600,3600,43.46,6630,6690,6570,8710,4690,6700,6616.83,0.25,0,-814,6773,6736,6663,6626,6553,6755,6645,63,2010,500,4690,10,1,12614560,831,37.23,1.65,12,0.03,177.00,3995.00,14100,20240229,-53.26,5980,20241113,10.20,14100,-53.26,20240229,5980,10.20,20241113,14100,-53.26,20240229,5980,10.20,20241113,1.67,N,311320,500,63 억,,31071,N,N,0,N,00,N +20241120,091137,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,-60,5,-0.90,9819280,1478,17.84,6630,6690,6630,8710,4690,6700,6643.63,0.25,0,242,6773,6736,6663,6626,6553,6755,6645,63,2010,500,4690,10,1,12614560,838,37.51,1.66,12,0.01,177.00,3995.00,14100,20240229,-52.91,5980,20241113,11.04,14100,-52.91,20240229,5980,11.04,20241113,14100,-52.91,20240229,5980,11.04,20241113,1.67,N,311320,500,63 억,,31071,N,N,0,N,00,N 20241119,161033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,0,3,0.00,54999620,8283,48.27,6640,6700,6590,8710,4690,6700,6640.06,0.25,0,-98,7006,6852,6646,6492,6286,6930,6570,63,2010,500,4690,10,1,12614560,845,37.85,1.68,12,0.07,177.00,3995.00,14100,20240229,-52.48,5980,20241113,12.04,14100,-52.48,20240229,5980,12.04,20241113,14100,-52.48,20240229,5980,12.04,20241113,1.74,N,311320,500,63 억,,31170,N,N,0,N,00,N 20241119,151053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,-70,5,-1.04,47158840,7105,41.40,6640,6700,6590,8710,4690,6700,6637.42,0.25,0,-427,7006,6852,6646,6492,6286,6930,6570,63,2010,500,4690,10,1,12614560,836,37.46,1.66,12,0.06,177.00,3995.00,14100,20240229,-52.98,5980,20241113,10.87,14100,-52.98,20240229,5980,10.87,20241113,14100,-52.98,20240229,5980,10.87,20241113,1.74,N,311320,500,63 억,,31170,N,N,0,N,00,N 20241119,141050,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6650,-50,5,-0.75,42058760,6334,36.91,6640,6700,6590,8710,4690,6700,6640.16,0.25,0,-255,7006,6852,6646,6492,6286,6930,6570,63,2010,500,4690,10,1,12614560,839,37.57,1.66,12,0.05,177.00,3995.00,14100,20240229,-52.84,5980,20241113,11.20,14100,-52.84,20240229,5980,11.20,20241113,14100,-52.84,20240229,5980,11.20,20241113,1.74,N,311320,500,63 억,,31170,N,N,0,N,00,N diff --git a/311390/price/prices-20241101.csv b/311390/price/prices-20241101.csv index 09bd61ed74e2..eb847e48a9a8 100644 --- a/311390/price/prices-20241101.csv +++ b/311390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161121,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7530,110,2,1.48,146419140,19581,104.68,7360,7560,7360,9640,5200,7420,7477.34,1.20,0,5030,7466,7442,7396,7372,7326,7455,7385,55,2220,500,5190,10,1,10979147,827,-14.54,1.81,12,0.18,-518.00,4157.00,8360,20231120,-9.93,4950,20240718,52.12,7560,-0.40,20241120,4950,52.12,20240718,8360,-9.93,20231120,4950,52.12,20240718,1.71,N,311390,500,54 억,,131215,N,N,0,N,00,N +20241120,151135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7520,100,2,1.35,143701300,19220,102.75,7360,7560,7360,9640,5200,7420,7476.65,1.20,0,5033,7466,7442,7396,7372,7326,7455,7385,55,2220,500,5190,10,1,10979147,826,-14.52,1.81,12,0.18,-518.00,4157.00,8360,20231120,-10.05,4950,20240718,51.92,7560,-0.53,20241120,4950,51.92,20240718,8360,-10.05,20231120,4950,51.92,20240718,1.71,N,311390,500,54 억,,131215,N,N,0,N,00,N +20241120,141138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7530,110,2,1.48,135942850,18188,97.24,7360,7560,7360,9640,5200,7420,7474.32,1.20,0,5044,7466,7442,7396,7372,7326,7455,7385,55,2220,500,5190,10,1,10979147,827,-14.54,1.81,12,0.17,-518.00,4157.00,8360,20231120,-9.93,4950,20240718,52.12,7560,-0.40,20241120,4950,52.12,20240718,8360,-9.93,20231120,4950,52.12,20240718,1.71,N,311390,500,54 억,,131215,N,N,0,N,00,N +20241120,131139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7510,90,2,1.21,134204980,17957,96.00,7360,7560,7360,9640,5200,7420,7473.69,1.20,0,5076,7466,7442,7396,7372,7326,7455,7385,55,2220,500,5190,10,1,10979147,825,-14.50,1.81,12,0.16,-518.00,4157.00,8360,20231120,-10.17,4950,20240718,51.72,7560,-0.66,20241120,4950,51.72,20240718,8360,-10.17,20231120,4950,51.72,20240718,1.71,N,311390,500,54 억,,131215,N,N,0,N,00,N +20241120,121136,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7500,80,2,1.08,123952850,16588,88.68,7360,7560,7360,9640,5200,7420,7472.44,1.20,0,4914,7466,7442,7396,7372,7326,7455,7385,55,2220,500,5190,10,1,10979147,823,-14.48,1.80,12,0.15,-518.00,4157.00,8360,20231120,-10.29,4950,20240718,51.52,7560,-0.79,20241120,4950,51.52,20240718,8360,-10.29,20231120,4950,51.52,20240718,1.71,N,311390,500,54 억,,131215,N,N,0,N,00,N +20241120,111140,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7450,30,2,0.40,52708240,7096,37.94,7360,7480,7360,9640,5200,7420,7427.88,1.20,0,1575,7466,7442,7396,7372,7326,7455,7385,55,2220,500,5190,10,1,10979147,818,-14.38,1.79,12,0.06,-518.00,4157.00,8360,20231120,-10.89,4950,20240718,50.51,7480,-0.40,20241120,4950,50.51,20240718,8360,-10.89,20231120,4950,50.51,20240718,1.71,N,311390,500,54 억,,131215,N,N,0,N,00,N +20241120,101139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7420,0,3,0.00,28179050,3806,20.35,7360,7420,7360,9640,5200,7420,7403.85,1.20,0,820,7466,7442,7396,7372,7326,7455,7385,55,2220,500,5190,10,1,10979147,815,-14.32,1.78,12,0.03,-518.00,4157.00,8360,20231120,-11.24,4950,20240718,49.90,7420,0.00,20241115,4950,49.90,20240718,8360,-11.24,20231120,4950,49.90,20240718,1.71,N,311390,500,54 억,,131215,N,N,0,N,00,N +20241120,091137,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7380,-40,5,-0.54,1194560,162,0.87,7360,7420,7360,9640,5200,7420,7373.83,1.20,0,-8,7466,7442,7396,7372,7326,7455,7385,55,2220,500,5190,10,1,10979147,810,-14.25,1.78,12,0.00,-518.00,4157.00,8360,20231120,-11.72,4950,20240718,49.09,7420,0.00,20241115,4950,49.09,20240718,8360,-11.72,20231120,4950,49.09,20240718,1.71,N,311390,500,54 억,,131215,N,N,0,N,00,N 20241119,161033,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7420,50,2,0.68,138111720,18703,74.36,7370,7420,7350,9580,5160,7370,7384.46,1.19,0,900,7436,7402,7366,7332,7296,7385,7315,55,2210,500,5150,10,1,10979147,815,-14.32,1.78,12,0.17,-518.00,4157.00,8360,20231120,-11.24,4950,20240718,49.90,7420,0.00,20241115,4950,49.90,20240718,8360,-11.24,20231120,4950,49.90,20240718,1.72,N,311390,500,54 억,,130315,N,N,0,N,00,N 20241119,151053,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7390,20,2,0.27,137154540,18574,73.85,7370,7420,7350,9580,5160,7370,7384.22,1.19,0,881,7436,7402,7366,7332,7296,7385,7315,55,2210,500,5150,10,1,10979147,811,-14.27,1.78,12,0.17,-518.00,4157.00,8360,20231120,-11.60,4950,20240718,49.29,7420,0.00,20241115,4950,49.29,20240718,8360,-11.60,20231120,4950,49.29,20240718,1.72,N,311390,500,54 억,,130315,N,N,0,N,00,N 20241119,141051,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7370,0,3,0.00,92443580,12532,49.83,7370,7400,7350,9580,5160,7370,7376.60,1.19,0,597,7436,7402,7366,7332,7296,7385,7315,55,2210,500,5150,10,1,10979147,809,-14.23,1.77,12,0.11,-518.00,4157.00,8360,20231120,-11.84,4950,20240718,48.89,7420,-0.67,20241115,4950,48.89,20240718,8360,-11.84,20231120,4950,48.89,20240718,1.72,N,311390,500,54 억,,130315,N,N,0,N,00,N diff --git a/311690/price/prices-20241101.csv b/311690/price/prices-20241101.csv index 17ee58954361..5c27da3c61e7 100644 --- a/311690/price/prices-20241101.csv +++ b/311690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14780,3410,1,29.99,9149944000,643050,461.80,11980,14780,11980,14780,7960,11370,14226.59,1.96,0,-1364,12990,12180,10560,9750,8130,12585,10155,46,3410,500,7950,10,1,9112502,1347,-4.85,1.88,12,7.06,-3050.00,7846.00,17500,20240102,-15.54,8250,20241114,79.15,17500,-15.54,20240102,8250,79.15,20241114,17500,-15.54,20240102,8250,79.15,20241114,0.12,N,311690,500,45 억,,178228,N,N,0,N,00,N +20241120,151136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14120,2750,2,24.19,7198920770,509566,365.94,11980,14780,11980,14780,7960,11370,14127.55,1.96,0,-1410,12990,12180,10560,9750,8130,12585,10155,46,3410,500,7950,10,1,9112502,1287,-4.63,1.80,12,5.59,-3050.00,7846.00,17500,20240102,-19.31,8250,20241114,71.15,17500,-19.31,20240102,8250,71.15,20241114,17500,-19.31,20240102,8250,71.15,20241114,0.12,N,311690,500,45 억,,178228,N,N,0,N,00,N +20241120,141138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14780,3410,1,29.99,5125102790,368924,264.94,11980,14780,11980,14780,7960,11370,13892.03,1.96,0,408,12990,12180,10560,9750,8130,12585,10155,46,3410,500,7950,10,1,9112502,1347,-4.85,1.88,12,4.05,-3050.00,7846.00,17500,20240102,-15.54,8250,20241114,79.15,17500,-15.54,20240102,8250,79.15,20241114,17500,-15.54,20240102,8250,79.15,20241114,0.12,N,311690,500,45 억,,178228,N,N,0,N,00,N +20241120,131139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14780,3410,1,29.99,5108889130,367827,264.15,11980,14780,11980,14780,7960,11370,13889.38,1.96,0,408,12990,12180,10560,9750,8130,12585,10155,46,3410,500,7950,10,1,9112502,1347,-4.85,1.88,12,4.04,-3050.00,7846.00,17500,20240102,-15.54,8250,20241114,79.15,17500,-15.54,20240102,8250,79.15,20241114,17500,-15.54,20240102,8250,79.15,20241114,0.12,N,311690,500,45 억,,178228,N,N,0,N,00,N +20241120,121137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14780,3410,1,29.99,5091818230,366672,263.32,11980,14780,11980,14780,7960,11370,13886.58,1.96,0,408,12990,12180,10560,9750,8130,12585,10155,46,3410,500,7950,10,1,9112502,1347,-4.85,1.88,12,4.02,-3050.00,7846.00,17500,20240102,-15.54,8250,20241114,79.15,17500,-15.54,20240102,8250,79.15,20241114,17500,-15.54,20240102,8250,79.15,20241114,0.12,N,311690,500,45 억,,178228,N,N,0,N,00,N +20241120,111141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14780,3410,1,29.99,5069914270,365190,262.25,11980,14780,11980,14780,7960,11370,13882.95,1.96,0,408,12990,12180,10560,9750,8130,12585,10155,46,3410,500,7950,10,1,9112502,1347,-4.85,1.88,12,4.01,-3050.00,7846.00,17500,20240102,-15.54,8250,20241114,79.15,17500,-15.54,20240102,8250,79.15,20241114,17500,-15.54,20240102,8250,79.15,20241114,0.12,N,311690,500,45 억,,178228,N,N,0,N,00,N +20241120,101139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14780,3410,1,29.99,4989658870,359760,258.36,11980,14780,11980,14780,7960,11370,13869.41,1.96,0,408,12990,12180,10560,9750,8130,12585,10155,46,3410,500,7950,10,1,9112502,1347,-4.85,1.88,12,3.95,-3050.00,7846.00,17500,20240102,-15.54,8250,20241114,79.15,17500,-15.54,20240102,8250,79.15,20241114,17500,-15.54,20240102,8250,79.15,20241114,0.12,N,311690,500,45 억,,178228,N,N,0,N,00,N +20241120,091137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14780,3410,1,29.99,4507402250,327131,234.92,11980,14780,11980,14780,7960,11370,13778.58,1.96,0,408,12990,12180,10560,9750,8130,12585,10155,46,3410,500,7950,10,1,9112502,1347,-4.85,1.88,12,3.59,-3050.00,7846.00,17500,20240102,-15.54,8250,20241114,79.15,17500,-15.54,20240102,8250,79.15,20241114,17500,-15.54,20240102,8250,79.15,20241114,0.12,N,311690,500,45 억,,178228,N,N,0,N,00,N 20241119,161033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11370,2620,1,29.94,1565551130,139165,2206.52,8940,11370,8940,11370,6130,8750,11249.60,1.94,0,726,9050,8900,8800,8650,8550,8850,8600,46,2620,500,6120,10,1,9112502,1036,-3.73,1.45,12,1.53,-3050.00,7846.00,17500,20240102,-35.03,8250,20241114,37.82,17500,-35.03,20240102,8250,37.82,20241114,17500,-35.03,20240102,8250,37.82,20241114,0.12,N,311690,500,45 억,,176653,N,N,0,N,00,N 20241119,151053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11370,2620,1,29.94,1555022510,138239,2191.83,8940,11370,8940,11370,6130,8750,11248.80,1.94,0,723,9050,8900,8800,8650,8550,8850,8600,46,2620,500,6120,10,1,9112502,1036,-3.73,1.45,12,1.52,-3050.00,7846.00,17500,20240102,-35.03,8250,20241114,37.82,17500,-35.03,20240102,8250,37.82,20241114,17500,-35.03,20240102,8250,37.82,20241114,0.12,N,311690,500,45 억,,176653,N,N,0,N,00,N 20241119,141051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11370,2620,1,29.94,1547018030,137535,2180.67,8940,11370,8940,11370,6130,8750,11248.18,1.94,0,723,9050,8900,8800,8650,8550,8850,8600,46,2620,500,6120,10,1,9112502,1036,-3.73,1.45,12,1.51,-3050.00,7846.00,17500,20240102,-35.03,8250,20241114,37.82,17500,-35.03,20240102,8250,37.82,20241114,17500,-35.03,20240102,8250,37.82,20241114,0.12,N,311690,500,45 억,,176653,N,N,0,N,00,N diff --git a/311960/price/prices-20241101.csv b/311960/price/prices-20241101.csv index 50bd4de5a7c6..ba150696cbd7 100644 --- a/311960/price/prices-20241101.csv +++ b/311960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161122,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,96800,23,26.14,4300,4300,4100,4830,3570,4200,4208.70,0.00,0,0,4466,4332,4066,3932,3666,4400,4000,15,630,500,2520,5,1,3062664,129,-5.43,1.00,12,0.00,-773.00,4194.00,14000,20240314,-70.00,2710,20241014,54.98,14000,-70.00,20240314,2710,54.98,20241014,14000,-70.00,20240314,2710,54.98,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241120,151136,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,96800,23,26.14,4300,4300,4100,4830,3570,4200,4208.70,0.00,0,0,4466,4332,4066,3932,3666,4400,4000,15,630,500,2520,5,1,3062664,129,-5.43,1.00,12,0.00,-773.00,4194.00,14000,20240314,-70.00,2710,20241014,54.98,14000,-70.00,20240314,2710,54.98,20241014,14000,-70.00,20240314,2710,54.98,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241120,141138,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,96800,23,26.14,4300,4300,4100,4830,3570,4200,4208.70,0.00,0,0,4466,4332,4066,3932,3666,4400,4000,15,630,500,2520,5,1,3062664,129,-5.43,1.00,12,0.00,-773.00,4194.00,14000,20240314,-70.00,2710,20241014,54.98,14000,-70.00,20240314,2710,54.98,20241014,14000,-70.00,20240314,2710,54.98,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241120,131140,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,96800,23,26.14,4300,4300,4100,4830,3570,4200,4208.70,0.00,0,0,4466,4332,4066,3932,3666,4400,4000,15,630,500,2520,5,1,3062664,129,-5.43,1.00,12,0.00,-773.00,4194.00,14000,20240314,-70.00,2710,20241014,54.98,14000,-70.00,20240314,2710,54.98,20241014,14000,-70.00,20240314,2710,54.98,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241120,121137,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,96800,23,26.14,4300,4300,4100,4830,3570,4200,4208.70,0.00,0,0,4466,4332,4066,3932,3666,4400,4000,15,630,500,2520,5,1,3062664,129,-5.43,1.00,12,0.00,-773.00,4194.00,14000,20240314,-70.00,2710,20241014,54.98,14000,-70.00,20240314,2710,54.98,20241014,14000,-70.00,20240314,2710,54.98,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241120,111141,57,100.00,KONEX,,,N,N,N,N, ,N,4300,100,2,2.38,51600,12,13.64,4300,4300,4300,4830,3570,4200,4300.00,0.00,0,0,4466,4332,4066,3932,3666,4400,4000,15,630,500,2520,5,1,3062664,132,-5.56,1.03,12,0.00,-773.00,4194.00,14000,20240314,-69.29,2710,20241014,58.67,14000,-69.29,20240314,2710,58.67,20241014,14000,-69.29,20240314,2710,58.67,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241120,101139,57,100.00,KONEX,,,N,N,N,N, ,N,4300,100,2,2.38,51600,12,13.64,4300,4300,4300,4830,3570,4200,4300.00,0.00,0,0,4466,4332,4066,3932,3666,4400,4000,15,630,500,2520,5,1,3062664,132,-5.56,1.03,12,0.00,-773.00,4194.00,14000,20240314,-69.29,2710,20241014,58.67,14000,-69.29,20240314,2710,58.67,20241014,14000,-69.29,20240314,2710,58.67,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241120,091138,57,100.00,KONEX,,,N,N,N,N, ,N,4300,100,2,2.38,47300,11,12.50,4300,4300,4300,4830,3570,4200,4300.00,0.00,0,0,4466,4332,4066,3932,3666,4400,4000,15,630,500,2520,5,1,3062664,132,-5.56,1.03,12,0.00,-773.00,4194.00,14000,20240314,-69.29,2710,20241014,58.67,14000,-69.29,20240314,2710,58.67,20241014,14000,-69.29,20240314,2710,58.67,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20241119,161033,57,100.00,KONEX,,,N,N,N,N, ,N,4200,100,2,2.44,348800,88,10.39,4200,4200,3800,4715,3485,4100,3963.64,0.00,0,0,4760,4430,4170,3840,3580,4300,3710,15,615,500,2460,5,1,3062664,129,-5.43,1.00,12,0.00,-773.00,4194.00,14000,20240314,-70.00,2710,20241014,54.98,14000,-70.00,20240314,2710,54.98,20241014,14000,-70.00,20240314,2710,54.98,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20241119,151053,57,100.00,KONEX,,,N,N,N,N, ,N,4200,100,2,2.44,340400,86,10.15,4200,4200,3800,4715,3485,4100,3958.14,0.00,0,0,4760,4430,4170,3840,3580,4300,3710,15,615,500,2460,5,1,3062664,129,-5.43,1.00,12,0.00,-773.00,4194.00,14000,20240314,-70.00,2710,20241014,54.98,14000,-70.00,20240314,2710,54.98,20241014,14000,-70.00,20240314,2710,54.98,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20241119,141051,57,100.00,KONEX,,,N,N,N,N, ,N,4200,100,2,2.44,336200,85,10.04,4200,4200,3800,4715,3485,4100,3955.29,0.00,0,0,4760,4430,4170,3840,3580,4300,3710,15,615,500,2460,5,1,3062664,129,-5.43,1.00,12,0.00,-773.00,4194.00,14000,20240314,-70.00,2710,20241014,54.98,14000,-70.00,20240314,2710,54.98,20241014,14000,-70.00,20240314,2710,54.98,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N diff --git a/312610/price/prices-20241101.csv b/312610/price/prices-20241101.csv index 2c655c0cbf2f..446b5fd23d86 100644 --- a/312610/price/prices-20241101.csv +++ b/312610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1372,-37,5,-2.63,4159918,2987,95.61,1407,1447,1362,1831,987,1409,1392.67,0.29,0,-33,1450,1429,1398,1377,1346,1440,1388,101,422,500,980,1,1,20256888,278,-9.21,0.44,12,0.01,-149.00,3107.00,3150,20231115,-56.44,1333,20241114,2.93,2955,-53.57,20240116,1333,2.93,20241114,3050,-55.02,20231219,1333,2.93,20241114,0.02,N,312610,500,101 억,,58145,N,N,0,N,00,N +20241120,151136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1423,14,2,0.99,3406690,2438,78.04,1407,1447,1362,1831,987,1409,1397.33,0.29,0,189,1450,1429,1398,1377,1346,1440,1388,101,422,500,980,1,1,20256888,288,-9.55,0.46,12,0.01,-149.00,3107.00,3150,20231115,-54.83,1333,20241114,6.75,2955,-51.84,20240116,1333,6.75,20241114,3050,-53.34,20231219,1333,6.75,20241114,0.02,N,312610,500,101 억,,58145,N,N,0,N,00,N +20241120,141139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1425,16,2,1.14,3233025,2316,74.14,1407,1447,1362,1831,987,1409,1395.95,0.29,0,194,1450,1429,1398,1377,1346,1440,1388,101,422,500,980,1,1,20256888,289,-9.56,0.46,12,0.01,-149.00,3107.00,3150,20231115,-54.76,1333,20241114,6.90,2955,-51.78,20240116,1333,6.90,20241114,3050,-53.28,20231219,1333,6.90,20241114,0.02,N,312610,500,101 억,,58145,N,N,0,N,00,N +20241120,131140,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1429,20,2,1.42,3210248,2300,73.62,1407,1447,1362,1831,987,1409,1395.76,0.29,0,198,1450,1429,1398,1377,1346,1440,1388,101,422,500,980,1,1,20256888,289,-9.59,0.46,12,0.01,-149.00,3107.00,3150,20231115,-54.63,1333,20241114,7.20,2955,-51.64,20240116,1333,7.20,20241114,3050,-53.15,20231219,1333,7.20,20241114,0.02,N,312610,500,101 억,,58145,N,N,0,N,00,N +20241120,121137,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1438,29,2,2.06,3194554,2289,73.27,1407,1447,1369,1831,987,1409,1395.61,0.29,0,202,1450,1429,1398,1377,1346,1440,1388,101,422,500,980,1,1,20256888,291,-9.65,0.46,12,0.01,-149.00,3107.00,3150,20231115,-54.35,1333,20241114,7.88,2955,-51.34,20240116,1333,7.88,20241114,3050,-52.85,20231219,1333,7.88,20241114,0.02,N,312610,500,101 억,,58145,N,N,0,N,00,N +20241120,111141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1409,0,3,0.00,1649868,1181,37.80,1407,1409,1389,1831,987,1409,1397.01,0.29,0,-8,1450,1429,1398,1377,1346,1440,1388,101,422,500,980,1,1,20256888,285,-9.46,0.45,12,0.01,-149.00,3107.00,3150,20231115,-55.27,1333,20241114,5.70,2955,-52.32,20240116,1333,5.70,20241114,3050,-53.80,20231219,1333,5.70,20241114,0.02,N,312610,500,101 억,,58145,N,N,0,N,00,N +20241120,101140,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1409,0,3,0.00,782779,560,17.93,1407,1409,1391,1831,987,1409,1397.82,0.29,0,-8,1450,1429,1398,1377,1346,1440,1388,101,422,500,980,1,1,20256888,285,-9.46,0.45,12,0.00,-149.00,3107.00,3150,20231115,-55.27,1333,20241114,5.70,2955,-52.32,20240116,1333,5.70,20241114,3050,-53.80,20231219,1333,5.70,20241114,0.02,N,312610,500,101 억,,58145,N,N,0,N,00,N +20241120,091138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1409,0,3,0.00,114641,82,2.62,1407,1409,1391,1831,987,1409,1398.06,0.29,0,-8,1450,1429,1398,1377,1346,1440,1388,101,422,500,980,1,1,20256888,285,-9.46,0.45,12,0.00,-149.00,3107.00,3150,20231115,-55.27,1333,20241114,5.70,2955,-52.32,20240116,1333,5.70,20241114,3050,-53.80,20231219,1333,5.70,20241114,0.02,N,312610,500,101 억,,58145,N,N,0,N,00,N 20241119,161034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1409,24,2,1.73,4376017,3124,18.33,1385,1419,1367,1800,970,1385,1400.77,0.29,0,-252,1487,1436,1390,1339,1293,1413,1316,101,415,500,960,1,1,20256888,285,-9.46,0.45,12,0.02,-149.00,3107.00,3150,20231115,-55.27,1333,20241114,5.70,2955,-52.32,20240116,1333,5.70,20241114,3050,-53.80,20231219,1333,5.70,20241114,0.02,N,312610,500,101 억,,58370,N,N,0,N,00,N 20241119,151054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1410,25,2,1.81,4118190,2940,17.25,1385,1419,1367,1800,970,1385,1400.74,0.29,0,-252,1487,1436,1390,1339,1293,1413,1316,101,415,500,960,1,1,20256888,286,-9.46,0.45,12,0.01,-149.00,3107.00,3150,20231115,-55.24,1333,20241114,5.78,2955,-52.28,20240116,1333,5.78,20241114,3050,-53.77,20231219,1333,5.78,20241114,0.02,N,312610,500,101 억,,58370,N,N,0,N,00,N 20241119,141051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1381,-4,5,-0.29,4001751,2857,16.76,1385,1419,1367,1800,970,1385,1400.68,0.29,0,-252,1487,1436,1390,1339,1293,1413,1316,101,415,500,960,1,1,20256888,280,-9.27,0.44,12,0.01,-149.00,3107.00,3150,20231115,-56.16,1333,20241114,3.60,2955,-53.27,20240116,1333,3.60,20241114,3050,-54.72,20231219,1333,3.60,20241114,0.02,N,312610,500,101 억,,58370,N,N,0,N,00,N diff --git a/313760/price/prices-20241101.csv b/313760/price/prices-20241101.csv index d7a62f840b74..95cbec3a9e57 100644 --- a/313760/price/prices-20241101.csv +++ b/313760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,-170,5,-2.68,428113540,68644,82.85,6650,6650,6120,8250,4450,6350,6236.73,0.34,0,-6320,7223,6786,6453,6016,5683,6620,5850,38,1900,500,4310,10,1,7675977,474,-2.01,2.60,12,0.89,-3075.00,2380.00,12700,20240129,-51.34,2860,20240805,116.08,12700,-51.34,20240129,2860,116.08,20240805,12700,-51.34,20240129,2860,116.08,20240805,0.09,N,313760,500,38 억,,25863,N,N,0,N,00,N +20241120,151136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,-180,5,-2.83,412063070,66039,79.70,6650,6650,6120,8250,4450,6350,6239.69,0.34,0,-6235,7223,6786,6453,6016,5683,6620,5850,38,1900,500,4310,10,1,7675977,474,-2.01,2.59,12,0.86,-3075.00,2380.00,12700,20240129,-51.42,2860,20240805,115.73,12700,-51.42,20240129,2860,115.73,20240805,12700,-51.42,20240129,2860,115.73,20240805,0.09,N,313760,500,38 억,,25863,N,N,0,N,00,N +20241120,141139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,-170,5,-2.68,347589380,55555,67.05,6650,6650,6130,8250,4450,6350,6256.67,0.34,0,-4807,7223,6786,6453,6016,5683,6620,5850,38,1900,500,4310,10,1,7675977,474,-2.01,2.60,12,0.72,-3075.00,2380.00,12700,20240129,-51.34,2860,20240805,116.08,12700,-51.34,20240129,2860,116.08,20240805,12700,-51.34,20240129,2860,116.08,20240805,0.09,N,313760,500,38 억,,25863,N,N,0,N,00,N +20241120,131140,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,-170,5,-2.68,286764070,45677,55.13,6650,6650,6140,8250,4450,6350,6278.08,0.34,0,-3585,7223,6786,6453,6016,5683,6620,5850,38,1900,500,4310,10,1,7675977,474,-2.01,2.60,12,0.60,-3075.00,2380.00,12700,20240129,-51.34,2860,20240805,116.08,12700,-51.34,20240129,2860,116.08,20240805,12700,-51.34,20240129,2860,116.08,20240805,0.09,N,313760,500,38 억,,25863,N,N,0,N,00,N +20241120,121138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,-180,5,-2.83,251864550,40023,48.30,6650,6650,6150,8250,4450,6350,6293.00,0.34,0,-3161,7223,6786,6453,6016,5683,6620,5850,38,1900,500,4310,10,1,7675977,474,-2.01,2.59,12,0.52,-3075.00,2380.00,12700,20240129,-51.42,2860,20240805,115.73,12700,-51.42,20240129,2860,115.73,20240805,12700,-51.42,20240129,2860,115.73,20240805,0.09,N,313760,500,38 억,,25863,N,N,0,N,00,N +20241120,111142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-50,5,-0.79,164124450,25910,31.27,6650,6650,6200,8250,4450,6350,6334.41,0.34,0,-2295,7223,6786,6453,6016,5683,6620,5850,38,1900,500,4310,10,1,7675977,484,-2.05,2.65,12,0.34,-3075.00,2380.00,12700,20240129,-50.39,2860,20240805,120.28,12700,-50.39,20240129,2860,120.28,20240805,12700,-50.39,20240129,2860,120.28,20240805,0.09,N,313760,500,38 억,,25863,N,N,0,N,00,N +20241120,101140,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-50,5,-0.79,98955990,15451,18.65,6650,6650,6240,8250,4450,6350,6404.50,0.34,0,-2649,7223,6786,6453,6016,5683,6620,5850,38,1900,500,4310,10,1,7675977,484,-2.05,2.65,12,0.20,-3075.00,2380.00,12700,20240129,-50.39,2860,20240805,120.28,12700,-50.39,20240129,2860,120.28,20240805,12700,-50.39,20240129,2860,120.28,20240805,0.09,N,313760,500,38 억,,25863,N,N,0,N,00,N +20241120,091138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,50,2,0.79,69726760,10793,13.03,6650,6650,6350,8250,4450,6350,6460.37,0.34,0,-3423,7223,6786,6453,6016,5683,6620,5850,38,1900,500,4310,10,1,7675977,491,-2.08,2.69,12,0.14,-3075.00,2380.00,12700,20240129,-49.61,2860,20240805,123.78,12700,-49.61,20240129,2860,123.78,20240805,12700,-49.61,20240129,2860,123.78,20240805,0.09,N,313760,500,38 억,,25863,N,N,0,N,00,N 20241119,161034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,-250,5,-3.79,515744500,82374,111.98,6600,6890,6120,8580,4620,6600,6261.01,0.27,0,4757,7473,7036,6753,6316,6033,6895,6175,38,1980,500,4480,10,1,7675977,487,-2.07,2.67,12,1.07,-3075.00,2380.00,12700,20240129,-50.00,2860,20240805,122.03,12700,-50.00,20240129,2860,122.03,20240805,12700,-50.00,20240129,2860,122.03,20240805,0.09,N,313760,500,38 억,,21100,N,N,0,N,00,N 20241119,151054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,-400,5,-6.06,476564340,76126,103.49,6600,6890,6120,8580,4620,6600,6260.20,0.27,0,5890,7473,7036,6753,6316,6033,6895,6175,38,1980,500,4480,10,1,7675977,476,-2.02,2.61,12,0.99,-3075.00,2380.00,12700,20240129,-51.18,2860,20240805,116.78,12700,-51.18,20240129,2860,116.78,20240805,12700,-51.18,20240129,2860,116.78,20240805,0.09,N,313760,500,38 억,,21100,N,N,0,N,00,N 20241119,141052,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,-270,5,-4.09,200320960,31485,42.80,6600,6890,6260,8580,4620,6600,6362.43,0.27,0,-5910,7473,7036,6753,6316,6033,6895,6175,38,1980,500,4480,10,1,7675977,486,-2.06,2.66,12,0.41,-3075.00,2380.00,12700,20240129,-50.16,2860,20240805,121.33,12700,-50.16,20240129,2860,121.33,20240805,12700,-50.16,20240129,2860,121.33,20240805,0.09,N,313760,500,38 억,,21100,N,N,0,N,00,N diff --git a/314130/price/prices-20241101.csv b/314130/price/prices-20241101.csv index 0acd0d597b17..897bbb6d598f 100644 --- a/314130/price/prices-20241101.csv +++ b/314130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161122,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2800,30,2,1.08,605221090,217881,76.25,2730,2870,2705,3600,1940,2770,2777.73,0.72,0,-23461,3006,2887,2821,2702,2636,2855,2670,155,830,500,1880,5,1,30970853,867,-2.10,1.58,12,0.70,-1331.00,1773.00,7335,20240604,-61.83,2705,20241120,3.51,7335,-61.83,20240604,2705,3.51,20241120,14670,-80.91,20240604,2705,3.51,20241120,0.93,N,314130,500,154 억,,222330,N,N,0,N,00,N +20241120,151137,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2785,15,2,0.54,578621925,208362,72.92,2730,2870,2705,3600,1940,2770,2777.00,0.72,0,-23067,3006,2887,2821,2702,2636,2855,2670,155,830,500,1880,5,1,30970853,863,-2.09,1.57,12,0.67,-1331.00,1773.00,7335,20240604,-62.03,2705,20241120,2.96,7335,-62.03,20240604,2705,2.96,20241120,14670,-81.02,20240604,2705,2.96,20241120,0.93,N,314130,500,154 억,,222330,N,N,0,N,00,N +20241120,141139,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2850,80,2,2.89,464741750,168167,58.85,2730,2870,2705,3600,1940,2770,2763.57,0.72,0,-6184,3006,2887,2821,2702,2636,2855,2670,155,830,500,1880,5,1,30970853,883,-2.14,1.61,12,0.54,-1331.00,1773.00,7335,20240604,-61.15,2705,20241120,5.36,7335,-61.15,20240604,2705,5.36,20241120,14670,-80.57,20240604,2705,5.36,20241120,0.93,N,314130,500,154 억,,222330,N,N,0,N,00,N +20241120,131140,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2810,40,2,1.44,412698180,149891,52.46,2730,2840,2705,3600,1940,2770,2753.32,0.72,0,-2440,3006,2887,2821,2702,2636,2855,2670,155,830,500,1880,5,1,30970853,870,-2.11,1.58,12,0.48,-1331.00,1773.00,7335,20240604,-61.69,2705,20241120,3.88,7335,-61.69,20240604,2705,3.88,20241120,14670,-80.85,20240604,2705,3.88,20241120,0.93,N,314130,500,154 억,,222330,N,N,0,N,00,N +20241120,121138,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2750,-20,5,-0.72,296181040,108321,37.91,2730,2780,2705,3600,1940,2770,2734.29,0.72,0,-1849,3006,2887,2821,2702,2636,2855,2670,155,830,500,1880,5,1,30970853,852,-2.07,1.55,12,0.35,-1331.00,1773.00,7335,20240604,-62.51,2705,20241120,1.66,7335,-62.51,20240604,2705,1.66,20241120,14670,-81.25,20240604,2705,1.66,20241120,0.93,N,314130,500,154 억,,222330,N,N,0,N,00,N +20241120,111142,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2760,-10,5,-0.36,276770020,101257,35.44,2730,2780,2705,3600,1940,2770,2733.34,0.72,0,-1288,3006,2887,2821,2702,2636,2855,2670,155,830,500,1880,5,1,30970853,855,-2.07,1.56,12,0.33,-1331.00,1773.00,7335,20240604,-62.37,2705,20241120,2.03,7335,-62.37,20240604,2705,2.03,20241120,14670,-81.19,20240604,2705,2.03,20241120,0.93,N,314130,500,154 억,,222330,N,N,0,N,00,N +20241120,101140,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2735,-35,5,-1.26,206987800,75888,26.56,2730,2775,2705,3600,1940,2770,2727.54,0.72,0,2915,3006,2887,2821,2702,2636,2855,2670,155,830,500,1880,5,1,30970853,847,-2.05,1.54,12,0.25,-1331.00,1773.00,7335,20240604,-62.71,2705,20241120,1.11,7335,-62.71,20240604,2705,1.11,20241120,14670,-81.36,20240604,2705,1.11,20241120,0.93,N,314130,500,154 억,,222330,N,N,0,N,00,N +20241120,091138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,-30,5,-1.08,47952225,17474,6.12,2730,2775,2730,3600,1940,2770,2744.20,0.72,0,3802,3006,2887,2821,2702,2636,2855,2670,155,830,500,1880,5,1,30970853,849,-2.06,1.55,12,0.06,-1331.00,1773.00,7335,20240604,-62.64,2710,20241115,1.11,7335,-62.64,20240604,2710,1.11,20241115,14670,-81.32,20240604,2710,1.11,20241115,0.93,N,314130,500,154 억,,222330,N,N,0,N,00,N 20241119,161034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-150,5,-5.14,799947525,283675,158.95,2880,2940,2755,3795,2045,2920,2819.94,0.82,0,-31425,3136,3027,2901,2792,2666,2965,2730,155,875,500,1980,5,1,30970853,858,-2.08,1.56,12,0.92,-1331.00,1773.00,7335,20240604,-62.24,2710,20241115,2.21,7335,-62.24,20240604,2710,2.21,20241115,14670,-81.12,20240604,2710,2.21,20241115,0.91,N,314130,500,154 억,,253742,N,N,0,N,00,N 20241119,151054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-150,5,-5.14,769196425,272576,152.74,2880,2940,2755,3795,2045,2920,2821.95,0.82,0,-30647,3136,3027,2901,2792,2666,2965,2730,155,875,500,1980,5,1,30970853,858,-2.08,1.56,12,0.88,-1331.00,1773.00,7335,20240604,-62.24,2710,20241115,2.21,7335,-62.24,20240604,2710,2.21,20241115,14670,-81.12,20240604,2710,2.21,20241115,0.91,N,314130,500,154 억,,253742,N,N,0,N,00,N 20241119,141052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-110,5,-3.77,584307790,205980,115.42,2880,2940,2790,3795,2045,2920,2836.72,0.82,0,-38237,3136,3027,2901,2792,2666,2965,2730,155,875,500,1980,5,1,30970853,870,-2.11,1.58,12,0.67,-1331.00,1773.00,7335,20240604,-61.69,2710,20241115,3.69,7335,-61.69,20240604,2710,3.69,20241115,14670,-80.85,20240604,2710,3.69,20241115,0.91,N,314130,500,154 억,,253742,N,N,0,N,00,N diff --git a/314140/price/prices-20241101.csv b/314140/price/prices-20241101.csv index e21254e57c24..13b58cffb18c 100644 --- a/314140/price/prices-20241101.csv +++ b/314140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,-30,5,-0.57,30140520,5708,89.51,5260,5420,5190,6830,3690,5260,5280.43,0.51,0,-439,5446,5352,5256,5162,5066,5305,5115,43,1570,500,3780,10,1,8666361,453,8.34,0.44,12,0.07,627.00,11865.00,10790,20240610,-51.53,4560,20241115,14.69,10790,-51.53,20240610,4560,14.69,20241115,10790,-51.53,20240610,4560,14.69,20241115,1.54,N,314140,500,43 억,,44169,N,N,0,N,00,N +20241120,151137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,60,2,1.14,25961710,4909,76.98,5260,5420,5190,6830,3690,5260,5288.59,0.51,0,-367,5446,5352,5256,5162,5066,5305,5115,43,1570,500,3780,10,1,8666361,461,8.48,0.45,12,0.06,627.00,11865.00,10790,20240610,-50.70,4560,20241115,16.67,10790,-50.70,20240610,4560,16.67,20241115,10790,-50.70,20240610,4560,16.67,20241115,1.54,N,314140,500,43 억,,44169,N,N,0,N,00,N +20241120,141139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,60,2,1.14,15449040,2925,45.87,5260,5420,5190,6830,3690,5260,5281.72,0.51,0,-427,5446,5352,5256,5162,5066,5305,5115,43,1570,500,3780,10,1,8666361,461,8.48,0.45,12,0.03,627.00,11865.00,10790,20240610,-50.70,4560,20241115,16.67,10790,-50.70,20240610,4560,16.67,20241115,10790,-50.70,20240610,4560,16.67,20241115,1.54,N,314140,500,43 억,,44169,N,N,0,N,00,N +20241120,131141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,20,2,0.38,13341280,2528,39.64,5260,5420,5190,6830,3690,5260,5277.41,0.51,0,-329,5446,5352,5256,5162,5066,5305,5115,43,1570,500,3780,10,1,8666361,458,8.42,0.45,12,0.03,627.00,11865.00,10790,20240610,-51.07,4560,20241115,15.79,10790,-51.07,20240610,4560,15.79,20241115,10790,-51.07,20240610,4560,15.79,20241115,1.54,N,314140,500,43 억,,44169,N,N,0,N,00,N +20241120,121138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,-40,5,-0.76,11194750,2119,33.23,5260,5420,5190,6830,3690,5260,5283.03,0.51,0,-310,5446,5352,5256,5162,5066,5305,5115,43,1570,500,3780,10,1,8666361,452,8.33,0.44,12,0.02,627.00,11865.00,10790,20240610,-51.62,4560,20241115,14.47,10790,-51.62,20240610,4560,14.47,20241115,10790,-51.62,20240610,4560,14.47,20241115,1.54,N,314140,500,43 억,,44169,N,N,0,N,00,N +20241120,111142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,-10,5,-0.19,8305520,1566,24.56,5260,5420,5190,6830,3690,5260,5303.65,0.51,0,-421,5446,5352,5256,5162,5066,5305,5115,43,1570,500,3780,10,1,8666361,455,8.37,0.44,12,0.02,627.00,11865.00,10790,20240610,-51.34,4560,20241115,15.13,10790,-51.34,20240610,4560,15.13,20241115,10790,-51.34,20240610,4560,15.13,20241115,1.54,N,314140,500,43 억,,44169,N,N,0,N,00,N +20241120,101141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,10,2,0.19,7004000,1317,20.65,5260,5420,5190,6830,3690,5260,5318.15,0.51,0,-576,5446,5352,5256,5162,5066,5305,5115,43,1570,500,3780,10,1,8666361,457,8.41,0.44,12,0.02,627.00,11865.00,10790,20240610,-51.16,4560,20241115,15.57,10790,-51.16,20240610,4560,15.57,20241115,10790,-51.16,20240610,4560,15.57,20241115,1.54,N,314140,500,43 억,,44169,N,N,0,N,00,N +20241120,091139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-70,5,-1.33,5008780,942,14.77,5260,5390,5190,6830,3690,5260,5317.18,0.51,0,-397,5446,5352,5256,5162,5066,5305,5115,43,1570,500,3780,10,1,8666361,450,8.28,0.44,12,0.01,627.00,11865.00,10790,20240610,-51.90,4560,20241115,13.82,10790,-51.90,20240610,4560,13.82,20241115,10790,-51.90,20240610,4560,13.82,20241115,1.54,N,314140,500,43 억,,44169,N,N,0,N,00,N 20241119,161034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,-10,5,-0.19,33535260,6376,50.52,5350,5350,5160,6850,3690,5270,5259.61,0.53,0,-1949,5543,5406,5203,5066,4863,5475,5135,43,1580,500,3790,10,1,8666361,456,8.39,0.44,12,0.07,627.00,11865.00,10790,20240610,-51.25,4560,20241115,15.35,10790,-51.25,20240610,4560,15.35,20241115,10790,-51.25,20240610,4560,15.35,20241115,1.64,N,314140,500,43 억,,46098,N,N,0,N,00,N 20241119,151054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,-10,5,-0.19,32761700,6229,49.35,5350,5350,5160,6850,3690,5270,5259.54,0.53,0,-1890,5543,5406,5203,5066,4863,5475,5135,43,1580,500,3790,10,1,8666361,456,8.39,0.44,12,0.07,627.00,11865.00,10790,20240610,-51.25,4560,20241115,15.35,10790,-51.25,20240610,4560,15.35,20241115,10790,-51.25,20240610,4560,15.35,20241115,1.64,N,314140,500,43 억,,46098,N,N,0,N,00,N 20241119,141052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-70,5,-1.33,27436440,5211,41.29,5350,5350,5160,6850,3690,5270,5265.10,0.53,0,-1721,5543,5406,5203,5066,4863,5475,5135,43,1580,500,3790,10,1,8666361,451,8.29,0.44,12,0.06,627.00,11865.00,10790,20240610,-51.81,4560,20241115,14.04,10790,-51.81,20240610,4560,14.04,20241115,10790,-51.81,20240610,4560,14.04,20241115,1.64,N,314140,500,43 억,,46098,N,N,0,N,00,N diff --git a/314930/price/prices-20241101.csv b/314930/price/prices-20241101.csv index fb8618e1e4d6..246562779ca6 100644 --- a/314930/price/prices-20241101.csv +++ b/314930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161123,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,18370,1150,2,6.68,14254787160,782982,132.06,17360,18910,17310,22350,12060,17220,18205.10,3.08,0,26888,18726,17972,17546,16792,16366,17760,16580,149,5130,500,11020,10,1,29764103,5468,-556.67,10.14,12,2.63,-33.00,1811.00,24200,20241011,-24.09,8250,20240417,122.67,24200,-24.09,20241011,8250,122.67,20240417,72000,-74.49,20240115,8250,122.67,20240417,3.94,N,314930,500,148 억,,917081,N,N,15,N,00,N +20241120,151137,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,18330,1110,2,6.45,13692492330,752327,126.89,17360,18910,17310,22350,12060,17220,18200.19,3.08,0,15888,18726,17972,17546,16792,16366,17760,16580,149,5130,500,11020,10,1,29764103,5456,-555.45,10.12,12,2.53,-33.00,1811.00,24200,20241011,-24.26,8250,20240417,122.18,24200,-24.26,20241011,8250,122.18,20240417,72000,-74.54,20240115,8250,122.18,20240417,3.94,N,314930,500,148 억,,917081,N,N,24,N,00,N +20241120,141140,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,18750,1530,2,8.89,11884759780,654888,110.46,17360,18910,17310,22350,12060,17220,18147.78,3.08,0,23788,18726,17972,17546,16792,16366,17760,16580,149,5130,500,11020,10,1,29764103,5581,-568.18,10.35,12,2.20,-33.00,1811.00,24200,20241011,-22.52,8250,20240417,127.27,24200,-22.52,20241011,8250,127.27,20240417,72000,-73.96,20240115,8250,127.27,20240417,3.94,N,314930,500,148 억,,917081,N,N,24,N,00,N +20241120,131141,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,18220,1000,2,5.81,8618584130,479665,80.90,17360,18460,17310,22350,12060,17220,17967.93,3.08,0,31978,18726,17972,17546,16792,16366,17760,16580,149,5130,500,11020,10,1,29764103,5423,-552.12,10.06,12,1.61,-33.00,1811.00,24200,20241011,-24.71,8250,20240417,120.85,24200,-24.71,20241011,8250,120.85,20240417,72000,-74.69,20240115,8250,120.85,20240417,3.94,N,314930,500,148 억,,917081,N,N,24,N,00,N +20241120,121138,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,18150,930,2,5.40,8037866180,447807,75.53,17360,18460,17310,22350,12060,17220,17949.40,3.08,0,26695,18726,17972,17546,16792,16366,17760,16580,149,5130,500,11020,10,1,29764103,5402,-550.00,10.02,12,1.50,-33.00,1811.00,24200,20241011,-25.00,8250,20240417,120.00,24200,-25.00,20241011,8250,120.00,20240417,72000,-74.79,20240115,8250,120.00,20240417,3.94,N,314930,500,148 억,,917081,N,N,24,N,00,N +20241120,111142,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,18260,1040,2,6.04,7343237110,409524,69.07,17360,18460,17310,22350,12060,17220,17931.16,3.08,0,16809,18726,17972,17546,16792,16366,17760,16580,149,5130,500,11020,10,1,29764103,5435,-553.33,10.08,12,1.38,-33.00,1811.00,24200,20241011,-24.55,8250,20240417,121.33,24200,-24.55,20241011,8250,121.33,20240417,72000,-74.64,20240115,8250,121.33,20240417,3.94,N,314930,500,148 억,,917081,N,N,24,N,00,N +20241120,101141,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17940,720,2,4.18,4984543870,280247,47.27,17360,18170,17310,22350,12060,17220,17786.26,3.08,0,17902,18726,17972,17546,16792,16366,17760,16580,149,5130,500,11020,10,1,29764103,5340,-543.64,9.91,12,0.94,-33.00,1811.00,24200,20241011,-25.87,8250,20240417,117.45,24200,-25.87,20241011,8250,117.45,20240417,72000,-75.08,20240115,8250,117.45,20240417,3.94,N,314930,500,148 억,,917081,N,N,24,N,00,N +20241120,091139,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17600,380,2,2.21,1249667980,71460,12.05,17360,17630,17310,22350,12060,17220,17487.66,3.08,0,13263,18726,17972,17546,16792,16366,17760,16580,149,5130,500,11020,10,1,29764103,5238,-533.33,9.72,12,0.24,-33.00,1811.00,24200,20241011,-27.27,8250,20240417,113.33,24200,-27.27,20241011,8250,113.33,20240417,72000,-75.56,20240115,8250,113.33,20240417,3.94,N,314930,500,148 억,,917081,N,N,24,N,00,N 20241119,161035,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17220,-750,5,-4.17,10338814580,589041,106.05,17850,18300,17120,23350,12580,17970,17553.16,3.05,0,8618,18990,18480,18150,17640,17310,18315,17475,149,5380,500,11500,10,1,29764103,5125,-521.82,9.51,12,1.98,-33.00,1811.00,24200,20241011,-28.84,8250,20240417,108.73,24200,-28.84,20241011,8250,108.73,20240417,72000,-76.08,20240115,8250,108.73,20240417,4.12,N,314930,500,148 억,,906729,N,N,24,N,00,N 20241119,151055,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17200,-770,5,-4.28,9848050170,560518,100.92,17850,18300,17120,23350,12580,17970,17569.55,3.05,0,9220,18990,18480,18150,17640,17310,18315,17475,149,5380,500,11500,10,1,29764103,5119,-521.21,9.50,12,1.88,-33.00,1811.00,24200,20241011,-28.93,8250,20240417,108.48,24200,-28.93,20241011,8250,108.48,20240417,72000,-76.11,20240115,8250,108.48,20240417,4.12,N,314930,500,148 억,,906729,N,N,220,N,00,N 20241119,141053,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17360,-610,5,-3.39,8007480840,453787,81.70,17850,18300,17200,23350,12580,17970,17645.90,3.05,0,2270,18990,18480,18150,17640,17310,18315,17475,149,5380,500,11500,10,1,29764103,5167,-526.06,9.59,12,1.52,-33.00,1811.00,24200,20241011,-28.26,8250,20240417,110.42,24200,-28.26,20241011,8250,110.42,20240417,72000,-75.89,20240115,8250,110.42,20240417,4.12,N,314930,500,148 억,,906729,N,N,220,N,00,N diff --git a/315640/price/prices-20241101.csv b/315640/price/prices-20241101.csv index 4313c3a737c3..0223023946f5 100644 --- a/315640/price/prices-20241101.csv +++ b/315640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6620,-250,5,-3.64,11458458280,1672604,34.90,6740,7170,6580,8930,4810,6870,6851.00,1.07,0,-33428,7830,7350,6630,6150,5430,7590,6390,112,2060,500,4800,10,1,22421268,1484,-19.53,5.41,12,7.46,-339.00,1223.00,12682,20231117,-47.80,4160,20240805,59.13,12382,-46.54,20240109,4160,59.13,20240805,25200,-73.73,20231127,4160,59.13,20240805,0.36,N,315640,500,112 억,,240384,N,N,268,N,00,N +20241120,151137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6670,-200,5,-2.91,11183803340,1631293,34.04,6740,7170,6580,8930,4810,6870,6855.74,1.07,0,-37346,7830,7350,6630,6150,5430,7590,6390,112,2060,500,4800,10,1,22421268,1495,-19.68,5.45,12,7.28,-339.00,1223.00,12682,20231117,-47.41,4160,20240805,60.34,12382,-46.13,20240109,4160,60.34,20240805,25200,-73.53,20231127,4160,60.34,20240805,0.36,N,315640,500,112 억,,240384,N,N,315,N,00,N +20241120,141140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6720,-150,5,-2.18,10522105350,1532707,31.98,6740,7170,6580,8930,4810,6870,6865.03,1.07,0,-36648,7830,7350,6630,6150,5430,7590,6390,112,2060,500,4800,10,1,22421268,1507,-19.82,5.49,12,6.84,-339.00,1223.00,12682,20231117,-47.01,4160,20240805,61.54,12382,-45.73,20240109,4160,61.54,20240805,25200,-73.33,20231127,4160,61.54,20240805,0.36,N,315640,500,112 억,,240384,N,N,315,N,00,N +20241120,131141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7070,200,2,2.91,8033832260,1170248,24.42,6740,7170,6580,8930,4810,6870,6865.04,1.07,0,-57454,7830,7350,6630,6150,5430,7590,6390,112,2060,500,4800,10,1,22421268,1585,-20.86,5.78,12,5.22,-339.00,1223.00,12682,20231117,-44.25,4160,20240805,69.95,12382,-42.90,20240109,4160,69.95,20240805,25200,-71.94,20231127,4160,69.95,20240805,0.36,N,315640,500,112 억,,240384,N,N,315,N,00,N +20241120,121139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6840,-30,5,-0.44,4120116510,611292,12.76,6740,6880,6580,8930,4810,6870,6738.74,1.07,0,-19405,7830,7350,6630,6150,5430,7590,6390,112,2060,500,4800,10,1,22421268,1534,-20.18,5.59,12,2.73,-339.00,1223.00,12682,20231117,-46.07,4160,20240805,64.42,12382,-44.76,20240109,4160,64.42,20240805,25200,-72.86,20231127,4160,64.42,20240805,0.36,N,315640,500,112 억,,240384,N,N,315,N,00,N +20241120,111143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6810,-60,5,-0.87,3331316120,495919,10.35,6740,6880,6580,8930,4810,6870,6715.61,1.07,0,10964,7830,7350,6630,6150,5430,7590,6390,112,2060,500,4800,10,1,22421268,1527,-20.09,5.57,12,2.21,-339.00,1223.00,12682,20231117,-46.30,4160,20240805,63.70,12382,-45.00,20240109,4160,63.70,20240805,25200,-72.98,20231127,4160,63.70,20240805,0.36,N,315640,500,112 억,,240384,N,N,315,N,00,N +20241120,101141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6700,-170,5,-2.47,2465580620,367985,7.68,6740,6830,6580,8930,4810,6870,6697.43,1.07,0,32832,7830,7350,6630,6150,5430,7590,6390,112,2060,500,4800,10,1,22421268,1502,-19.76,5.48,12,1.64,-339.00,1223.00,12682,20231117,-47.17,4160,20240805,61.06,12382,-45.89,20240109,4160,61.06,20240805,25200,-73.41,20231127,4160,61.06,20240805,0.36,N,315640,500,112 억,,240384,N,N,315,N,00,N +20241120,091139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6690,-180,5,-2.62,902591930,134172,2.80,6740,6830,6640,8930,4810,6870,6720.50,1.07,0,13678,7830,7350,6630,6150,5430,7590,6390,112,2060,500,4800,10,1,22421268,1500,-19.73,5.47,12,0.60,-339.00,1223.00,12682,20231117,-47.25,4160,20240805,60.82,12382,-45.97,20240109,4160,60.82,20240805,25200,-73.45,20231127,4160,60.82,20240805,0.36,N,315640,500,112 억,,240384,N,N,315,N,00,N 20241119,161035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6870,1080,2,18.65,31524006590,4767354,1049.68,6000,7110,5910,7520,4060,5790,6612.15,0.61,0,106669,6256,6022,5676,5442,5096,6140,5560,112,1730,500,4050,10,1,22421268,1540,-20.27,5.62,12,21.26,-339.00,1223.00,12682,20231117,-45.83,4160,20240805,65.14,12382,-44.52,20240109,4160,65.14,20240805,25200,-72.74,20231127,4160,65.14,20240805,0.36,N,315640,500,112 억,,137557,N,N,315,N,00,N 20241119,151055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6770,980,2,16.93,30282545040,4586245,1009.80,6000,7110,5910,7520,4060,5790,6602.91,0.61,0,111718,6256,6022,5676,5442,5096,6140,5560,112,1730,500,4050,10,1,22421268,1518,-19.97,5.54,12,20.45,-339.00,1223.00,12682,20231117,-46.62,4160,20240805,62.74,12382,-45.32,20240109,4160,62.74,20240805,25200,-73.13,20231127,4160,62.74,20240805,0.36,N,315640,500,112 억,,137557,N,N,568,N,00,N 20241119,141053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6600,810,2,13.99,29007233560,4395068,967.71,6000,7110,5910,7520,4060,5790,6599.95,0.61,0,90668,6256,6022,5676,5442,5096,6140,5560,112,1730,500,4050,10,1,22421268,1480,-19.47,5.40,12,19.60,-339.00,1223.00,12682,20231117,-47.96,4160,20240805,58.65,12382,-46.70,20240109,4160,58.65,20240805,25200,-73.81,20231127,4160,58.65,20240805,0.36,N,315640,500,112 억,,137557,N,N,568,N,00,N diff --git a/316140/price/prices-20241101.csv b/316140/price/prices-20241101.csv index 69d0f2aaf24c..6d19de858b40 100644 --- a/316140/price/prices-20241101.csv +++ b/316140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161124,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16610,220,2,1.34,37334595920,2246308,80.92,16380,16690,16380,21300,11480,16390,16620.43,45.49,0,20507,16570,16480,16300,16210,16030,16525,16255,38027,4910,5000,12780,10,1,742591501,123344,4.90,0.39,12,0.30,3389.00,42165.00,17100,20241025,-2.87,12300,20231113,35.04,17100,-2.87,20241025,12380,34.17,20240105,17100,-2.87,20241025,12380,34.17,20240105,0.15,N,316140,5000,38026 억,,337814680,N,N,6879,N,00,N +20241120,151138,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16640,250,2,1.53,35596836470,2141672,77.15,16380,16690,16380,21300,11480,16390,16621.05,45.49,0,39603,16570,16480,16300,16210,16030,16525,16255,38027,4910,5000,12780,10,1,742591501,123567,4.91,0.39,12,0.29,3389.00,42165.00,17100,20241025,-2.69,12300,20231113,35.28,17100,-2.69,20241025,12380,34.41,20240105,17100,-2.69,20241025,12380,34.41,20240105,0.15,N,316140,5000,38026 억,,337814680,N,N,3045,N,00,N +20241120,141140,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16630,240,2,1.46,30138205970,1813683,65.33,16380,16690,16380,21300,11480,16390,16617.13,45.49,0,133961,16570,16480,16300,16210,16030,16525,16255,38027,4910,5000,12780,10,1,742591501,123493,4.91,0.39,12,0.24,3389.00,42165.00,17100,20241025,-2.75,12300,20231113,35.20,17100,-2.75,20241025,12380,34.33,20240105,17100,-2.75,20241025,12380,34.33,20240105,0.15,N,316140,5000,38026 억,,337814680,N,N,3045,N,00,N +20241120,131142,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16680,290,2,1.77,25497083100,1534404,55.27,16380,16690,16380,21300,11480,16390,16616.93,45.49,0,202272,16570,16480,16300,16210,16030,16525,16255,38027,4910,5000,12780,10,1,742591501,123864,4.92,0.40,12,0.21,3389.00,42165.00,17100,20241025,-2.46,12300,20231113,35.61,17100,-2.46,20241025,12380,34.73,20240105,17100,-2.46,20241025,12380,34.73,20240105,0.15,N,316140,5000,38026 억,,337814680,N,N,3045,N,00,N +20241120,121139,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16630,240,2,1.46,22611153360,1361191,49.03,16380,16690,16380,21300,11480,16390,16611.30,45.49,0,167938,16570,16480,16300,16210,16030,16525,16255,38027,4910,5000,12780,10,1,742591501,123493,4.91,0.39,12,0.18,3389.00,42165.00,17100,20241025,-2.75,12300,20231113,35.20,17100,-2.75,20241025,12380,34.33,20240105,17100,-2.75,20241025,12380,34.33,20240105,0.15,N,316140,5000,38026 억,,337814680,N,N,3045,N,00,N +20241120,111143,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16650,260,2,1.59,18995548810,1144177,41.22,16380,16690,16380,21300,11480,16390,16601.93,45.49,0,134126,16570,16480,16300,16210,16030,16525,16255,38027,4910,5000,12780,10,1,742591501,123641,4.91,0.39,12,0.15,3389.00,42165.00,17100,20241025,-2.63,12300,20231113,35.37,17100,-2.63,20241025,12380,34.49,20240105,17100,-2.63,20241025,12380,34.49,20240105,0.15,N,316140,5000,38026 억,,337814680,N,N,3045,N,00,N +20241120,101141,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16580,190,2,1.16,14089134470,849132,30.59,16380,16690,16380,21300,11480,16390,16592.40,45.49,0,87650,16570,16480,16300,16210,16030,16525,16255,38027,4910,5000,12780,10,1,742591501,123122,4.89,0.39,12,0.11,3389.00,42165.00,17100,20241025,-3.04,12300,20231113,34.80,17100,-3.04,20241025,12380,33.93,20240105,17100,-3.04,20241025,12380,33.93,20240105,0.15,N,316140,5000,38026 억,,337814680,N,N,3045,N,00,N +20241120,091140,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16540,150,2,0.92,3976116700,240899,8.68,16380,16630,16380,21300,11480,16390,16505.33,45.49,0,8946,16570,16480,16300,16210,16030,16525,16255,38027,4910,5000,12780,10,1,742591501,122825,4.88,0.39,12,0.03,3389.00,42165.00,17100,20241025,-3.27,12300,20231113,34.47,17100,-3.27,20241025,12380,33.60,20240105,17100,-3.27,20241025,12380,33.60,20240105,0.15,N,316140,5000,38026 억,,337814680,N,N,3045,N,00,N 20241119,161035,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16390,200,2,1.24,45165613330,2767172,120.38,16160,16390,16120,21000,11340,16190,16321.87,45.37,0,196989,16550,16370,16120,15940,15690,16460,16030,38027,4810,5000,12620,10,1,742591501,121711,4.84,0.39,12,0.37,3389.00,42165.00,17100,20241025,-4.15,12220,20231110,34.12,17100,-4.15,20241025,12380,32.39,20240105,17100,-4.15,20241025,12380,32.39,20240105,0.15,N,316140,5000,38026 억,,336895203,N,N,3045,N,00,N 20241119,151055,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16350,160,2,0.99,39680676970,2432252,105.81,16160,16380,16120,21000,11340,16190,16314.38,45.37,0,233790,16550,16370,16120,15940,15690,16460,16030,38027,4810,5000,12620,10,1,742591501,121414,4.82,0.39,12,0.33,3389.00,42165.00,17100,20241025,-4.39,12220,20231110,33.80,17100,-4.39,20241025,12380,32.07,20240105,17100,-4.39,20241025,12380,32.07,20240105,0.15,N,316140,5000,38026 억,,336895203,N,N,21630,N,00,N 20241119,141053,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16360,170,2,1.05,30282207840,1857661,80.82,16160,16370,16120,21000,11340,16190,16301.26,45.37,0,347695,16550,16370,16120,15940,15690,16460,16030,38027,4810,5000,12620,10,1,742591501,121488,4.83,0.39,12,0.25,3389.00,42165.00,17100,20241025,-4.33,12220,20231110,33.88,17100,-4.33,20241025,12380,32.15,20240105,17100,-4.33,20241025,12380,32.15,20240105,0.15,N,316140,5000,38026 억,,336895203,N,N,21630,N,00,N diff --git a/317120/price/prices-20241101.csv b/317120/price/prices-20241101.csv index 091a12fe215d..7fbca5cc5c06 100644 --- a/317120/price/prices-20241101.csv +++ b/317120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3400,-65,5,-1.88,90232375,26099,15.23,3590,3590,3385,4500,2430,3465,3457.31,0.46,0,-3643,3921,3692,3571,3342,3221,3632,3282,49,1035,500,2070,5,1,9660000,328,-6.12,3.09,12,0.27,-556.00,1102.00,6460,20240430,-47.37,3050,20241115,11.48,6460,-47.37,20240430,3050,11.48,20241115,6460,-47.37,20240430,3050,11.48,20241115,0.05,N,317120,500,49 억,,44631,N,N,0,N,00,N +20241120,151138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3420,-45,5,-1.30,78874065,22761,13.28,3590,3590,3385,4500,2430,3465,3465.32,0.46,0,-3611,3921,3692,3571,3342,3221,3632,3282,49,1035,500,2070,5,1,9660000,330,-6.15,3.10,12,0.24,-556.00,1102.00,6460,20240430,-47.06,3050,20241115,12.13,6460,-47.06,20240430,3050,12.13,20241115,6460,-47.06,20240430,3050,12.13,20241115,0.05,N,317120,500,49 억,,44631,N,N,0,N,00,N +20241120,141141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3440,-25,5,-0.72,71094345,20492,11.96,3590,3590,3385,4500,2430,3465,3469.37,0.46,0,-3430,3921,3692,3571,3342,3221,3632,3282,49,1035,500,2070,5,1,9660000,332,-6.19,3.12,12,0.21,-556.00,1102.00,6460,20240430,-46.75,3050,20241115,12.79,6460,-46.75,20240430,3050,12.79,20241115,6460,-46.75,20240430,3050,12.79,20241115,0.05,N,317120,500,49 억,,44631,N,N,0,N,00,N +20241120,131142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3440,-25,5,-0.72,67972465,19585,11.43,3590,3590,3385,4500,2430,3465,3470.64,0.46,0,-3428,3921,3692,3571,3342,3221,3632,3282,49,1035,500,2070,5,1,9660000,332,-6.19,3.12,12,0.20,-556.00,1102.00,6460,20240430,-46.75,3050,20241115,12.79,6460,-46.75,20240430,3050,12.79,20241115,6460,-46.75,20240430,3050,12.79,20241115,0.05,N,317120,500,49 억,,44631,N,N,0,N,00,N +20241120,121139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3475,10,2,0.29,48969575,14092,8.22,3590,3590,3385,4500,2430,3465,3474.99,0.46,0,-1426,3921,3692,3571,3342,3221,3632,3282,49,1035,500,2070,5,1,9660000,336,-6.25,3.15,12,0.15,-556.00,1102.00,6460,20240430,-46.21,3050,20241115,13.93,6460,-46.21,20240430,3050,13.93,20241115,6460,-46.21,20240430,3050,13.93,20241115,0.05,N,317120,500,49 억,,44631,N,N,0,N,00,N +20241120,111143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3455,-10,5,-0.29,45516890,13093,7.64,3590,3590,3385,4500,2430,3465,3476.43,0.46,0,-1249,3921,3692,3571,3342,3221,3632,3282,49,1035,500,2070,5,1,9660000,334,-6.21,3.14,12,0.14,-556.00,1102.00,6460,20240430,-46.52,3050,20241115,13.28,6460,-46.52,20240430,3050,13.28,20241115,6460,-46.52,20240430,3050,13.28,20241115,0.05,N,317120,500,49 억,,44631,N,N,0,N,00,N +20241120,101142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3430,-35,5,-1.01,39825290,11432,6.67,3590,3590,3385,4500,2430,3465,3483.67,0.46,0,-1319,3921,3692,3571,3342,3221,3632,3282,49,1035,500,2070,5,1,9660000,331,-6.17,3.11,12,0.12,-556.00,1102.00,6460,20240430,-46.90,3050,20241115,12.46,6460,-46.90,20240430,3050,12.46,20241115,6460,-46.90,20240430,3050,12.46,20241115,0.05,N,317120,500,49 억,,44631,N,N,0,N,00,N +20241120,091140,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3500,35,2,1.01,15336145,4327,2.53,3590,3590,3490,4500,2430,3465,3544.29,0.46,0,-1835,3921,3692,3571,3342,3221,3632,3282,49,1035,500,2070,5,1,9660000,338,-6.29,3.18,12,0.04,-556.00,1102.00,6460,20240430,-45.82,3050,20241115,14.75,6460,-45.82,20240430,3050,14.75,20241115,6460,-45.82,20240430,3050,14.75,20241115,0.05,N,317120,500,49 억,,44631,N,N,0,N,00,N 20241119,161036,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3465,-135,5,-3.75,611649860,170073,94.46,3675,3800,3450,4680,2520,3600,3596.69,0.55,0,-8419,3826,3712,3486,3372,3146,3770,3430,49,1080,500,2160,5,1,9660000,335,-6.23,3.14,12,1.76,-556.00,1102.00,6460,20240430,-46.36,3050,20241115,13.61,6460,-46.36,20240430,3050,13.61,20241115,6460,-46.36,20240430,3050,13.61,20241115,0.05,N,317120,500,49 억,,52878,N,N,0,N,00,N 20241119,151056,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3490,-110,5,-3.06,597799865,166077,92.25,3675,3800,3450,4680,2520,3600,3599.53,0.55,0,-8221,3826,3712,3486,3372,3146,3770,3430,49,1080,500,2160,5,1,9660000,337,-6.28,3.17,12,1.72,-556.00,1102.00,6460,20240430,-45.98,3050,20241115,14.43,6460,-45.98,20240430,3050,14.43,20241115,6460,-45.98,20240430,3050,14.43,20241115,0.05,N,317120,500,49 억,,52878,N,N,0,N,00,N 20241119,141053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3515,-85,5,-2.36,571569135,158530,88.05,3675,3800,3450,4680,2520,3600,3605.43,0.55,0,-7275,3826,3712,3486,3372,3146,3770,3430,49,1080,500,2160,5,1,9660000,340,-6.32,3.19,12,1.64,-556.00,1102.00,6460,20240430,-45.59,3050,20241115,15.25,6460,-45.59,20240430,3050,15.25,20241115,6460,-45.59,20240430,3050,15.25,20241115,0.05,N,317120,500,49 억,,52878,N,N,0,N,00,N diff --git a/317240/price/prices-20241101.csv b/317240/price/prices-20241101.csv index 8643d7b2b000..32662f7832f6 100644 --- a/317240/price/prices-20241101.csv +++ b/317240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161124,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241120,151138,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241120,141141,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241120,131142,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241120,121140,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241120,111144,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241120,101142,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241120,091140,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N 20241119,161036,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N 20241119,151056,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N 20241119,141054,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N diff --git a/317330/price/prices-20241101.csv b/317330/price/prices-20241101.csv index 0ca165dbaf83..d135b85c3639 100644 --- a/317330/price/prices-20241101.csv +++ b/317330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30800,950,2,3.18,3591361300,116922,81.59,29900,31550,29800,38800,20900,29850,30716.36,2.57,0,1395,31150,30500,29950,29300,28750,30225,29025,102,8950,500,21490,50,1,20476584,6307,-76.43,3.11,12,0.57,-403.00,9903.00,67500,20240624,-54.37,16350,20231130,88.38,67500,-54.37,20240624,17800,73.03,20240126,67500,-54.37,20240624,16350,88.38,20231130,2.48,N,317330,500,102 억,,526224,N,N,256,N,00,N +20241120,151138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30950,1100,2,3.69,3436198550,111888,78.08,29900,31550,29800,38800,20900,29850,30711.67,2.57,0,1036,31150,30500,29950,29300,28750,30225,29025,102,8950,500,21490,50,1,20476584,6338,-76.80,3.13,12,0.55,-403.00,9903.00,67500,20240624,-54.15,16350,20231130,89.30,67500,-54.15,20240624,17800,73.88,20240126,67500,-54.15,20240624,16350,89.30,20231130,2.48,N,317330,500,102 억,,526224,N,N,273,N,00,N +20241120,141141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30750,900,2,3.02,3118968350,101606,70.90,29900,31550,29800,38800,20900,29850,30697.36,2.57,0,-496,31150,30500,29950,29300,28750,30225,29025,102,8950,500,21490,50,1,20476584,6297,-76.30,3.11,12,0.50,-403.00,9903.00,67500,20240624,-54.44,16350,20231130,88.07,67500,-54.44,20240624,17800,72.75,20240126,67500,-54.44,20240624,16350,88.07,20231130,2.48,N,317330,500,102 억,,526224,N,N,273,N,00,N +20241120,131142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31200,1350,2,4.52,2805241350,91502,63.85,29900,31550,29800,38800,20900,29850,30658.41,2.57,0,-656,31150,30500,29950,29300,28750,30225,29025,102,8950,500,21490,50,1,20476584,6389,-77.42,3.15,12,0.45,-403.00,9903.00,67500,20240624,-53.78,16350,20231130,90.83,67500,-53.78,20240624,17800,75.28,20240126,67500,-53.78,20240624,16350,90.83,20231130,2.48,N,317330,500,102 억,,526224,N,N,273,N,00,N +20241120,121140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31100,1250,2,4.19,2499539950,81696,57.01,29900,31550,29800,38800,20900,29850,30596.35,2.57,0,1199,31150,30500,29950,29300,28750,30225,29025,102,8950,500,21490,50,1,20476584,6368,-77.17,3.14,12,0.40,-403.00,9903.00,67500,20240624,-53.93,16350,20231130,90.21,67500,-53.93,20240624,17800,74.72,20240126,67500,-53.93,20240624,16350,90.21,20231130,2.48,N,317330,500,102 억,,526224,N,N,273,N,00,N +20241120,111144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30900,1050,2,3.52,2156227000,70630,49.29,29900,31550,29800,38800,20900,29850,30529.26,2.57,0,-3047,31150,30500,29950,29300,28750,30225,29025,102,8950,500,21490,50,1,20476584,6327,-76.67,3.12,12,0.34,-403.00,9903.00,67500,20240624,-54.22,16350,20231130,88.99,67500,-54.22,20240624,17800,73.60,20240126,67500,-54.22,20240624,16350,88.99,20231130,2.48,N,317330,500,102 억,,526224,N,N,273,N,00,N +20241120,101142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30750,900,2,3.02,1322571200,43793,30.56,29900,31000,29800,38800,20900,29850,30201.16,2.57,0,-4915,31150,30500,29950,29300,28750,30225,29025,102,8950,500,21490,50,1,20476584,6297,-76.30,3.11,12,0.21,-403.00,9903.00,67500,20240624,-54.44,16350,20231130,88.07,67500,-54.44,20240624,17800,72.75,20240126,67500,-54.44,20240624,16350,88.07,20231130,2.48,N,317330,500,102 억,,526224,N,N,273,N,00,N +20241120,091140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29900,50,2,0.17,262867450,8778,6.13,29900,30100,29800,38800,20900,29850,29947.05,2.57,0,-3351,31150,30500,29950,29300,28750,30225,29025,102,8950,500,21490,50,1,20476584,6122,-74.19,3.02,12,0.04,-403.00,9903.00,67500,20240624,-55.70,16350,20231130,82.87,67500,-55.70,20240624,17800,67.98,20240126,67500,-55.70,20240624,16350,82.87,20231130,2.48,N,317330,500,102 억,,526224,N,N,273,N,00,N 20241119,161036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29850,-600,5,-1.97,4256800400,142388,71.37,30350,30600,29400,39550,21350,30450,29896.08,2.53,0,7829,32450,31450,30350,29350,28250,31950,29850,102,9100,500,21920,50,1,20476584,6112,-74.07,3.01,12,0.70,-403.00,9903.00,67500,20240624,-55.78,16350,20231130,82.57,67500,-55.78,20240624,17800,67.70,20240126,67500,-55.78,20240624,16350,82.57,20231130,2.62,N,317330,500,102 억,,518422,N,N,273,N,00,N 20241119,151056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29950,-500,5,-1.64,4036092300,135005,67.67,30350,30600,29400,39550,21350,30450,29895.83,2.53,0,6325,32450,31450,30350,29350,28250,31950,29850,102,9100,500,21920,50,1,20476584,6133,-74.32,3.02,12,0.66,-403.00,9903.00,67500,20240624,-55.63,16350,20231130,83.18,67500,-55.63,20240624,17800,68.26,20240126,67500,-55.63,20240624,16350,83.18,20231130,2.62,N,317330,500,102 억,,518422,N,N,89,N,00,N 20241119,141054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29800,-650,5,-2.13,3078817950,102739,51.50,30350,30600,29700,39550,21350,30450,29967.32,2.53,0,3390,32450,31450,30350,29350,28250,31950,29850,102,9100,500,21920,50,1,20476584,6102,-73.95,3.01,12,0.50,-403.00,9903.00,67500,20240624,-55.85,16350,20231130,82.26,67500,-55.85,20240624,17800,67.42,20240126,67500,-55.85,20240624,16350,82.26,20231130,2.62,N,317330,500,102 억,,518422,N,N,89,N,00,N diff --git a/317400/price/prices-20241101.csv b/317400/price/prices-20241101.csv index 76a870b54989..4a58f5921d0d 100644 --- a/317400/price/prices-20241101.csv +++ b/317400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161125,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3315,-15,5,-0.45,65140590,19681,47.67,3420,3420,3285,4325,2335,3330,3309.82,0.18,0,-9145,3466,3397,3356,3287,3246,3432,3322,388,995,1000,2460,5,1,38782520,1286,3.99,0.31,12,0.05,830.00,10548.00,5650,20240717,-41.33,3275,20241115,1.22,5650,-41.33,20240717,3275,1.22,20241115,5650,-41.33,20240717,3275,1.22,20241115,0.54,N,317400,1000,387 억,,69062,N,N,4,N,00,N +20241120,151139,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3310,-20,5,-0.60,64484640,19483,47.19,3420,3420,3285,4325,2335,3330,3309.79,0.18,0,-8990,3466,3397,3356,3287,3246,3432,3322,388,995,1000,2460,5,1,38782520,1284,3.99,0.31,12,0.05,830.00,10548.00,5650,20240717,-41.42,3275,20241115,1.07,5650,-41.42,20240717,3275,1.07,20241115,5650,-41.42,20240717,3275,1.07,20241115,0.54,N,317400,1000,387 억,,69062,N,N,0,N,00,N +20241120,141142,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3310,-20,5,-0.60,61215090,18496,44.80,3420,3420,3285,4325,2335,3330,3309.64,0.18,0,-8804,3466,3397,3356,3287,3246,3432,3322,388,995,1000,2460,5,1,38782520,1284,3.99,0.31,12,0.05,830.00,10548.00,5650,20240717,-41.42,3275,20241115,1.07,5650,-41.42,20240717,3275,1.07,20241115,5650,-41.42,20240717,3275,1.07,20241115,0.54,N,317400,1000,387 억,,69062,N,N,0,N,00,N +20241120,131143,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3305,-25,5,-0.75,57915625,17498,42.38,3420,3420,3285,4325,2335,3330,3309.84,0.18,0,-8716,3466,3397,3356,3287,3246,3432,3322,388,995,1000,2460,5,1,38782520,1282,3.98,0.31,12,0.05,830.00,10548.00,5650,20240717,-41.50,3275,20241115,0.92,5650,-41.50,20240717,3275,0.92,20241115,5650,-41.50,20240717,3275,0.92,20241115,0.54,N,317400,1000,387 억,,69062,N,N,0,N,00,N +20241120,121140,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3300,-30,5,-0.90,42985770,12982,31.44,3420,3420,3285,4325,2335,3330,3311.18,0.18,0,-8630,3466,3397,3356,3287,3246,3432,3322,388,995,1000,2460,5,1,38782520,1280,3.98,0.31,12,0.03,830.00,10548.00,5650,20240717,-41.59,3275,20241115,0.76,5650,-41.59,20240717,3275,0.76,20241115,5650,-41.59,20240717,3275,0.76,20241115,0.54,N,317400,1000,387 억,,69062,N,N,0,N,00,N +20241120,111144,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3305,-25,5,-0.75,40665025,12278,29.74,3420,3420,3285,4325,2335,3330,3312.02,0.18,0,-8238,3466,3397,3356,3287,3246,3432,3322,388,995,1000,2460,5,1,38782520,1282,3.98,0.31,12,0.03,830.00,10548.00,5650,20240717,-41.50,3275,20241115,0.92,5650,-41.50,20240717,3275,0.92,20241115,5650,-41.50,20240717,3275,0.92,20241115,0.54,N,317400,1000,387 억,,69062,N,N,0,N,00,N +20241120,101143,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3290,-40,5,-1.20,29230055,8817,21.36,3420,3420,3285,4325,2335,3330,3315.19,0.18,0,-5743,3466,3397,3356,3287,3246,3432,3322,388,995,1000,2460,5,1,38782520,1276,3.96,0.31,12,0.02,830.00,10548.00,5650,20240717,-41.77,3275,20241115,0.46,5650,-41.77,20240717,3275,0.46,20241115,5650,-41.77,20240717,3275,0.46,20241115,0.54,N,317400,1000,387 억,,69062,N,N,0,N,00,N +20241120,091141,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3350,20,2,0.60,2268865,671,1.63,3420,3420,3335,4325,2335,3330,3381.32,0.18,0,18,3466,3397,3356,3287,3246,3432,3322,388,995,1000,2460,5,1,38782520,1299,4.04,0.32,12,0.00,830.00,10548.00,5650,20240717,-40.71,3275,20241115,2.29,5650,-40.71,20240717,3275,2.29,20241115,5650,-40.71,20240717,3275,2.29,20241115,0.54,N,317400,1000,387 억,,69062,N,N,0,N,00,N 20241119,161036,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3330,-45,5,-1.33,138191420,41285,132.35,3325,3425,3315,4385,2365,3375,3347.25,0.17,0,4281,3451,3412,3356,3317,3261,3432,3337,388,1010,1000,2490,5,1,38782520,1291,4.01,0.32,12,0.11,830.00,10548.00,5650,20240717,-41.06,3275,20241115,1.68,5650,-41.06,20240717,3275,1.68,20241115,5650,-41.06,20240717,3275,1.68,20241115,0.54,N,317400,1000,387 억,,64888,N,N,8,N,00,N 20241119,151056,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3325,-50,5,-1.48,135034810,40337,129.31,3325,3425,3315,4385,2365,3375,3347.67,0.17,0,4324,3451,3412,3356,3317,3261,3432,3337,388,1010,1000,2490,5,1,38782520,1290,4.01,0.32,12,0.10,830.00,10548.00,5650,20240717,-41.15,3275,20241115,1.53,5650,-41.15,20240717,3275,1.53,20241115,5650,-41.15,20240717,3275,1.53,20241115,0.54,N,317400,1000,387 억,,64888,N,N,8,N,00,N 20241119,141054,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3325,-50,5,-1.48,124111075,37047,118.77,3325,3425,3320,4385,2365,3375,3350.10,0.17,0,4221,3451,3412,3356,3317,3261,3432,3337,388,1010,1000,2490,5,1,38782520,1290,4.01,0.32,12,0.10,830.00,10548.00,5650,20240717,-41.15,3275,20241115,1.53,5650,-41.15,20240717,3275,1.53,20241115,5650,-41.15,20240717,3275,1.53,20241115,0.54,N,317400,1000,387 억,,64888,N,N,8,N,00,N diff --git a/317530/price/prices-20241101.csv b/317530/price/prices-20241101.csv index 1e818c8f46e7..377bc83df9a0 100644 --- a/317530/price/prices-20241101.csv +++ b/317530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161125,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4025,-75,5,-1.83,26997595,6575,55.51,3990,4355,3990,5330,2870,4100,4106.10,0.87,0,-2206,4496,4297,4156,3957,3816,4397,4057,50,1230,500,2870,5,1,10039454,404,-5.11,4.23,12,0.07,-788.00,951.00,6100,20240221,-34.02,2650,20240806,51.89,6100,-34.02,20240221,2650,51.89,20240806,6100,-34.02,20240221,2650,51.89,20240806,0.00,N,317530,500,50 억,,87178,N,N,0,N,00,N +20241120,151139,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4045,-55,5,-1.34,25773995,6271,52.95,3990,4355,3990,5330,2870,4100,4110.03,0.87,0,-1937,4496,4297,4156,3957,3816,4397,4057,50,1230,500,2870,5,1,10039454,406,-5.13,4.25,12,0.06,-788.00,951.00,6100,20240221,-33.69,2650,20240806,52.64,6100,-33.69,20240221,2650,52.64,20240806,6100,-33.69,20240221,2650,52.64,20240806,0.00,N,317530,500,50 억,,87178,N,N,0,N,00,N +20241120,141142,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4075,-25,5,-0.61,23064800,5601,47.29,3990,4355,3990,5330,2870,4100,4117.98,0.87,0,-1297,4496,4297,4156,3957,3816,4397,4057,50,1230,500,2870,5,1,10039454,409,-5.17,4.28,12,0.06,-788.00,951.00,6100,20240221,-33.20,2650,20240806,53.77,6100,-33.20,20240221,2650,53.77,20240806,6100,-33.20,20240221,2650,53.77,20240806,0.00,N,317530,500,50 억,,87178,N,N,0,N,00,N +20241120,131143,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4075,-25,5,-0.61,22950700,5573,47.05,3990,4355,3990,5330,2870,4100,4118.19,0.87,0,-1269,4496,4297,4156,3957,3816,4397,4057,50,1230,500,2870,5,1,10039454,409,-5.17,4.28,12,0.06,-788.00,951.00,6100,20240221,-33.20,2650,20240806,53.77,6100,-33.20,20240221,2650,53.77,20240806,6100,-33.20,20240221,2650,53.77,20240806,0.00,N,317530,500,50 억,,87178,N,N,0,N,00,N +20241120,121140,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4120,20,2,0.49,19948475,4837,40.84,3990,4355,3990,5330,2870,4100,4124.14,0.87,0,-985,4496,4297,4156,3957,3816,4397,4057,50,1230,500,2870,5,1,10039454,414,-5.23,4.33,12,0.05,-788.00,951.00,6100,20240221,-32.46,2650,20240806,55.47,6100,-32.46,20240221,2650,55.47,20240806,6100,-32.46,20240221,2650,55.47,20240806,0.00,N,317530,500,50 억,,87178,N,N,0,N,00,N +20241120,111145,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4100,0,3,0.00,12162615,2995,25.29,3990,4100,3990,5330,2870,4100,4060.97,0.87,0,-487,4496,4297,4156,3957,3816,4397,4057,50,1230,500,2870,5,1,10039454,412,-5.20,4.31,12,0.03,-788.00,951.00,6100,20240221,-32.79,2650,20240806,54.72,6100,-32.79,20240221,2650,54.72,20240806,6100,-32.79,20240221,2650,54.72,20240806,0.00,N,317530,500,50 억,,87178,N,N,0,N,00,N +20241120,101143,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4060,-40,5,-0.98,6675705,1651,13.94,3990,4100,3990,5330,2870,4100,4043.43,0.87,0,-372,4496,4297,4156,3957,3816,4397,4057,50,1230,500,2870,5,1,10039454,408,-5.15,4.27,12,0.02,-788.00,951.00,6100,20240221,-33.44,2650,20240806,53.21,6100,-33.44,20240221,2650,53.21,20240806,6100,-33.44,20240221,2650,53.21,20240806,0.00,N,317530,500,50 억,,87178,N,N,0,N,00,N +20241120,091141,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4025,-75,5,-1.83,3813615,946,7.99,3990,4100,3990,5330,2870,4100,4031.31,0.87,0,42,4496,4297,4156,3957,3816,4397,4057,50,1230,500,2870,5,1,10039454,404,-5.11,4.23,12,0.01,-788.00,951.00,6100,20240221,-34.02,2650,20240806,51.89,6100,-34.02,20240221,2650,51.89,20240806,6100,-34.02,20240221,2650,51.89,20240806,0.00,N,317530,500,50 억,,87178,N,N,0,N,00,N 20241119,161037,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4100,-15,5,-0.36,49019030,11844,105.86,4015,4355,4015,5340,2885,4115,4138.72,0.91,0,-4430,4541,4327,3986,3772,3431,4435,3880,50,1225,500,2880,5,1,10039454,412,-5.20,4.31,12,0.12,-788.00,951.00,6100,20240221,-32.79,2650,20240806,54.72,6100,-32.79,20240221,2650,54.72,20240806,6100,-32.79,20240221,2650,54.72,20240806,0.00,N,317530,500,50 억,,91588,N,N,0,N,00,N 20241119,151057,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4135,20,2,0.49,46287350,11178,99.91,4015,4355,4015,5340,2885,4115,4140.93,0.91,0,-3892,4541,4327,3986,3772,3431,4435,3880,50,1225,500,2880,5,1,10039454,415,-5.25,4.35,12,0.11,-788.00,951.00,6100,20240221,-32.21,2650,20240806,56.04,6100,-32.21,20240221,2650,56.04,20240806,6100,-32.21,20240221,2650,56.04,20240806,0.00,N,317530,500,50 억,,91588,N,N,0,N,00,N 20241119,141055,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4105,-10,5,-0.24,43851810,10588,94.64,4015,4355,4015,5340,2885,4115,4141.65,0.91,0,-3411,4541,4327,3986,3772,3431,4435,3880,50,1225,500,2880,5,1,10039454,412,-5.21,4.32,12,0.11,-788.00,951.00,6100,20240221,-32.70,2650,20240806,54.91,6100,-32.70,20240221,2650,54.91,20240806,6100,-32.70,20240221,2650,54.91,20240806,0.00,N,317530,500,50 억,,91588,N,N,0,N,00,N diff --git a/317690/price/prices-20241101.csv b/317690/price/prices-20241101.csv index ed9bc4554b0a..405f772322ae 100644 --- a/317690/price/prices-20241101.csv +++ b/317690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161125,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6070,-80,5,-1.30,652355080,107120,59.90,6100,6250,6000,7990,4310,6150,6089.92,25.71,0,20015,6670,6410,6240,5980,5810,6540,6110,83,1840,500,3810,10,1,16537411,1004,-4.65,5.54,12,0.65,-1305.00,1096.00,23700,20240809,-74.39,3360,20240418,80.65,23700,-74.39,20240809,3360,80.65,20240418,23700,-74.39,20240809,3360,80.65,20240418,1.17,N,317690,500,82 억,,4251411,N,N,0,N,00,N +20241120,151139,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6130,-20,5,-0.33,629532390,103366,57.80,6100,6250,6000,7990,4310,6150,6090.29,25.71,0,19667,6670,6410,6240,5980,5810,6540,6110,83,1840,500,3810,10,1,16537411,1014,-4.70,5.59,12,0.63,-1305.00,1096.00,23700,20240809,-74.14,3360,20240418,82.44,23700,-74.14,20240809,3360,82.44,20240418,23700,-74.14,20240809,3360,82.44,20240418,1.17,N,317690,500,82 억,,4251411,N,N,0,N,00,N +20241120,141142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6130,-20,5,-0.33,513581830,84494,47.25,6100,6220,6000,7990,4310,6150,6078.27,25.71,0,21320,6670,6410,6240,5980,5810,6540,6110,83,1840,500,3810,10,1,16537411,1014,-4.70,5.59,12,0.51,-1305.00,1096.00,23700,20240809,-74.14,3360,20240418,82.44,23700,-74.14,20240809,3360,82.44,20240418,23700,-74.14,20240809,3360,82.44,20240418,1.17,N,317690,500,82 억,,4251411,N,N,0,N,00,N +20241120,131143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6120,-30,5,-0.49,449254210,74002,41.38,6100,6220,6000,7990,4310,6150,6070.77,25.71,0,19214,6670,6410,6240,5980,5810,6540,6110,83,1840,500,3810,10,1,16537411,1012,-4.69,5.58,12,0.45,-1305.00,1096.00,23700,20240809,-74.18,3360,20240418,82.14,23700,-74.18,20240809,3360,82.14,20240418,23700,-74.18,20240809,3360,82.14,20240418,1.17,N,317690,500,82 억,,4251411,N,N,0,N,00,N +20241120,121141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6110,-40,5,-0.65,394427170,65004,36.35,6100,6220,6000,7990,4310,6150,6067.65,25.71,0,16153,6670,6410,6240,5980,5810,6540,6110,83,1840,500,3810,10,1,16537411,1010,-4.68,5.57,12,0.39,-1305.00,1096.00,23700,20240809,-74.22,3360,20240418,81.85,23700,-74.22,20240809,3360,81.85,20240418,23700,-74.22,20240809,3360,81.85,20240418,1.17,N,317690,500,82 억,,4251411,N,N,0,N,00,N +20241120,111145,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6060,-90,5,-1.46,306363800,50537,28.26,6100,6220,6000,7990,4310,6150,6062.05,25.71,0,7607,6670,6410,6240,5980,5810,6540,6110,83,1840,500,3810,10,1,16537411,1002,-4.64,5.53,12,0.31,-1305.00,1096.00,23700,20240809,-74.43,3360,20240418,80.36,23700,-74.43,20240809,3360,80.36,20240418,23700,-74.43,20240809,3360,80.36,20240418,1.17,N,317690,500,82 억,,4251411,N,N,0,N,00,N +20241120,101143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6070,-80,5,-1.30,209232390,34510,19.30,6100,6220,6000,7990,4310,6150,6062.78,25.71,0,5603,6670,6410,6240,5980,5810,6540,6110,83,1840,500,3810,10,1,16537411,1004,-4.65,5.54,12,0.21,-1305.00,1096.00,23700,20240809,-74.39,3360,20240418,80.65,23700,-74.39,20240809,3360,80.65,20240418,23700,-74.39,20240809,3360,80.65,20240418,1.17,N,317690,500,82 억,,4251411,N,N,0,N,00,N +20241120,091141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6120,-30,5,-0.49,37171030,6056,3.39,6100,6220,6100,7990,4310,6150,6137.75,25.71,0,1904,6670,6410,6240,5980,5810,6540,6110,83,1840,500,3810,10,1,16537411,1012,-4.69,5.58,12,0.04,-1305.00,1096.00,23700,20240809,-74.18,3360,20240418,82.14,23700,-74.18,20240809,3360,82.14,20240418,23700,-74.18,20240809,3360,82.14,20240418,1.17,N,317690,500,82 억,,4251411,N,N,0,N,00,N 20241119,161037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6150,-60,5,-0.97,1103223150,177164,69.30,6130,6500,6070,8070,4350,6210,6227.19,25.76,0,4844,6783,6496,6293,6006,5803,6395,5905,83,1860,500,3850,10,1,16537411,1017,-4.71,5.61,12,1.07,-1305.00,1096.00,23700,20240809,-74.05,3360,20240418,83.04,23700,-74.05,20240809,3360,83.04,20240418,23700,-74.05,20240809,3360,83.04,20240418,1.18,N,317690,500,82 억,,4259998,N,N,0,N,00,N 20241119,151057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6150,-60,5,-0.97,1078135820,173074,67.70,6130,6500,6070,8070,4350,6210,6229.35,25.76,0,2150,6783,6496,6293,6006,5803,6395,5905,83,1860,500,3850,10,1,16537411,1017,-4.71,5.61,12,1.05,-1305.00,1096.00,23700,20240809,-74.05,3360,20240418,83.04,23700,-74.05,20240809,3360,83.04,20240418,23700,-74.05,20240809,3360,83.04,20240418,1.18,N,317690,500,82 억,,4259998,N,N,0,N,00,N 20241119,141055,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6140,-70,5,-1.13,1043467220,167411,65.48,6130,6500,6070,8070,4350,6210,6232.98,25.76,0,1559,6783,6496,6293,6006,5803,6395,5905,83,1860,500,3850,10,1,16537411,1015,-4.70,5.60,12,1.01,-1305.00,1096.00,23700,20240809,-74.09,3360,20240418,82.74,23700,-74.09,20240809,3360,82.74,20240418,23700,-74.09,20240809,3360,82.74,20240418,1.18,N,317690,500,82 억,,4259998,N,N,0,N,00,N diff --git a/317770/price/prices-20241101.csv b/317770/price/prices-20241101.csv index 6e2584942236..8a7e34aaf232 100644 --- a/317770/price/prices-20241101.csv +++ b/317770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3040,-110,5,-3.49,384583305,127891,169.17,3100,3140,2940,4095,2205,3150,3007.00,1.42,0,-28367,3336,3242,3141,3047,2946,3290,3095,119,945,500,2200,5,1,23749607,722,-18.20,1.26,12,0.54,-167.00,2410.00,7880,20231221,-61.42,2555,20241010,18.98,6600,-53.94,20240103,2555,18.98,20241010,7880,-61.42,20231221,2555,18.98,20241010,2.99,N,317770,500,118 억,,337449,N,N,0,N,00,N +20241120,151139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-125,5,-3.97,372957730,124052,164.10,3100,3140,2940,4095,2205,3150,3006.46,1.42,0,-26983,3336,3242,3141,3047,2946,3290,3095,119,945,500,2200,5,1,23749607,718,-18.11,1.26,12,0.52,-167.00,2410.00,7880,20231221,-61.61,2555,20241010,18.40,6600,-54.17,20240103,2555,18.40,20241010,7880,-61.61,20231221,2555,18.40,20241010,2.99,N,317770,500,118 억,,337449,N,N,0,N,00,N +20241120,141142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,-115,5,-3.65,338725520,112677,149.05,3100,3140,2940,4095,2205,3150,3006.16,1.42,0,-23916,3336,3242,3141,3047,2946,3290,3095,119,945,500,2200,5,1,23749607,721,-18.17,1.26,12,0.47,-167.00,2410.00,7880,20231221,-61.48,2555,20241010,18.79,6600,-54.02,20240103,2555,18.79,20241010,7880,-61.48,20231221,2555,18.79,20241010,2.99,N,317770,500,118 억,,337449,N,N,0,N,00,N +20241120,131143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,-130,5,-4.13,317099315,105532,139.60,3100,3140,2940,4095,2205,3150,3004.77,1.42,0,-23432,3336,3242,3141,3047,2946,3290,3095,119,945,500,2200,5,1,23749607,717,-18.08,1.25,12,0.44,-167.00,2410.00,7880,20231221,-61.68,2555,20241010,18.20,6600,-54.24,20240103,2555,18.20,20241010,7880,-61.68,20231221,2555,18.20,20241010,2.99,N,317770,500,118 억,,337449,N,N,0,N,00,N +20241120,121141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,-115,5,-3.65,288599710,96049,127.05,3100,3140,2940,4095,2205,3150,3004.71,1.42,0,-23890,3336,3242,3141,3047,2946,3290,3095,119,945,500,2200,5,1,23749607,721,-18.17,1.26,12,0.40,-167.00,2410.00,7880,20231221,-61.48,2555,20241010,18.79,6600,-54.02,20240103,2555,18.79,20241010,7880,-61.48,20231221,2555,18.79,20241010,2.99,N,317770,500,118 억,,337449,N,N,0,N,00,N +20241120,111145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,-175,5,-5.56,254705700,84672,112.00,3100,3140,2940,4095,2205,3150,3008.15,1.42,0,-20387,3336,3242,3141,3047,2946,3290,3095,119,945,500,2200,5,1,23749607,707,-17.81,1.23,12,0.36,-167.00,2410.00,7880,20231221,-62.25,2555,20241010,16.44,6600,-54.92,20240103,2555,16.44,20241010,7880,-62.25,20231221,2555,16.44,20241010,2.99,N,317770,500,118 억,,337449,N,N,0,N,00,N +20241120,101144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,-140,5,-4.44,118485480,38970,51.55,3100,3140,3000,4095,2205,3150,3040.43,1.42,0,-16143,3336,3242,3141,3047,2946,3290,3095,119,945,500,2200,5,1,23749607,715,-18.02,1.25,12,0.16,-167.00,2410.00,7880,20231221,-61.80,2555,20241010,17.81,6600,-54.39,20240103,2555,17.81,20241010,7880,-61.80,20231221,2555,17.81,20241010,2.99,N,317770,500,118 억,,337449,N,N,0,N,00,N +20241120,091141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,-100,5,-3.17,39337315,12805,16.94,3100,3140,3050,4095,2205,3150,3072.03,1.42,0,1731,3336,3242,3141,3047,2946,3290,3095,119,945,500,2200,5,1,23749607,724,-18.26,1.27,12,0.05,-167.00,2410.00,7880,20231221,-61.29,2555,20241010,19.37,6600,-53.79,20240103,2555,19.37,20241010,7880,-61.29,20231221,2555,19.37,20241010,2.99,N,317770,500,118 억,,337449,N,N,0,N,00,N 20241119,161037,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,0,3,0.00,232622070,74595,55.20,3070,3235,3040,4095,2205,3150,3118.47,1.48,0,-13944,3286,3217,3131,3062,2976,3175,3020,119,945,500,2200,5,1,23749607,748,-18.86,1.31,12,0.31,-167.00,2410.00,7880,20231221,-60.03,2555,20241010,23.29,6600,-52.27,20240103,2555,23.29,20241010,7880,-60.03,20231221,2555,23.29,20241010,3.01,N,317770,500,118 억,,351350,N,N,0,N,00,N 20241119,151057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3130,-20,5,-0.63,208759570,67016,49.59,3070,3235,3040,4095,2205,3150,3115.07,1.48,0,-11215,3286,3217,3131,3062,2976,3175,3020,119,945,500,2200,5,1,23749607,743,-18.74,1.30,12,0.28,-167.00,2410.00,7880,20231221,-60.28,2555,20241010,22.50,6600,-52.58,20240103,2555,22.50,20241010,7880,-60.28,20231221,2555,22.50,20241010,3.01,N,317770,500,118 억,,351350,N,N,0,N,00,N 20241119,141055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,-50,5,-1.59,153871725,49387,36.55,3070,3235,3040,4095,2205,3150,3115.63,1.48,0,2287,3286,3217,3131,3062,2976,3175,3020,119,945,500,2200,5,1,23749607,736,-18.56,1.29,12,0.21,-167.00,2410.00,7880,20231221,-60.66,2555,20241010,21.33,6600,-53.03,20240103,2555,21.33,20241010,7880,-60.66,20231221,2555,21.33,20241010,3.01,N,317770,500,118 억,,351350,N,N,0,N,00,N diff --git a/317830/price/prices-20241101.csv b/317830/price/prices-20241101.csv index 08716c56831b..6a90ac0d4158 100644 --- a/317830/price/prices-20241101.csv +++ b/317830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4700,0,3,0.00,128126090,27010,52.91,4710,4870,4660,6110,3290,4700,4743.65,1.27,0,-4644,5110,4905,4770,4565,4430,5007,4667,11,1410,100,3190,5,1,10773818,506,-61.84,0.86,12,0.25,-76.00,5447.00,11880,20240116,-60.44,4450,20241114,5.62,11880,-60.44,20240116,4450,5.62,20241114,11880,-60.44,20240116,4450,5.62,20241114,2.66,N,317830,100,10 억,,137300,N,N,0,N,00,N +20241120,151140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4750,50,2,1.06,118588060,24989,48.95,4710,4870,4660,6110,3290,4700,4745.61,1.27,0,-4645,5110,4905,4770,4565,4430,5007,4667,11,1410,100,3190,5,1,10773818,512,-62.50,0.87,12,0.23,-76.00,5447.00,11880,20240116,-60.02,4450,20241114,6.74,11880,-60.02,20240116,4450,6.74,20241114,11880,-60.02,20240116,4450,6.74,20241114,2.66,N,317830,100,10 억,,137300,N,N,0,N,00,N +20241120,141142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4705,5,2,0.11,113330860,23881,46.78,4710,4870,4660,6110,3290,4700,4745.65,1.27,0,-4560,5110,4905,4770,4565,4430,5007,4667,11,1410,100,3190,5,1,10773818,507,-61.91,0.86,12,0.22,-76.00,5447.00,11880,20240116,-60.40,4450,20241114,5.73,11880,-60.40,20240116,4450,5.73,20241114,11880,-60.40,20240116,4450,5.73,20241114,2.66,N,317830,100,10 억,,137300,N,N,0,N,00,N +20241120,131144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4735,35,2,0.74,112731995,23754,46.53,4710,4870,4660,6110,3290,4700,4745.81,1.27,0,-4591,5110,4905,4770,4565,4430,5007,4667,11,1410,100,3190,5,1,10773818,510,-62.30,0.87,12,0.22,-76.00,5447.00,11880,20240116,-60.14,4450,20241114,6.40,11880,-60.14,20240116,4450,6.40,20241114,11880,-60.14,20240116,4450,6.40,20241114,2.66,N,317830,100,10 억,,137300,N,N,0,N,00,N +20241120,121141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4715,15,2,0.32,90935095,19113,37.44,4710,4870,4660,6110,3290,4700,4757.76,1.27,0,-4539,5110,4905,4770,4565,4430,5007,4667,11,1410,100,3190,5,1,10773818,508,-62.04,0.87,12,0.18,-76.00,5447.00,11880,20240116,-60.31,4450,20241114,5.96,11880,-60.31,20240116,4450,5.96,20241114,11880,-60.31,20240116,4450,5.96,20241114,2.66,N,317830,100,10 억,,137300,N,N,0,N,00,N +20241120,111146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4745,45,2,0.96,90887820,19103,37.42,4710,4870,4660,6110,3290,4700,4757.78,1.27,0,-4536,5110,4905,4770,4565,4430,5007,4667,11,1410,100,3190,5,1,10773818,511,-62.43,0.87,12,0.18,-76.00,5447.00,11880,20240116,-60.06,4450,20241114,6.63,11880,-60.06,20240116,4450,6.63,20241114,11880,-60.06,20240116,4450,6.63,20241114,2.66,N,317830,100,10 억,,137300,N,N,0,N,00,N +20241120,101144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4700,0,3,0.00,37131680,7916,15.51,4710,4725,4675,6110,3290,4700,4690.71,1.27,0,-1853,5110,4905,4770,4565,4430,5007,4667,11,1410,100,3190,5,1,10773818,506,-61.84,0.86,12,0.07,-76.00,5447.00,11880,20240116,-60.44,4450,20241114,5.62,11880,-60.44,20240116,4450,5.62,20241114,11880,-60.44,20240116,4450,5.62,20241114,2.66,N,317830,100,10 억,,137300,N,N,0,N,00,N +20241120,091142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4685,-15,5,-0.32,7817410,1664,3.26,4710,4725,4685,6110,3290,4700,4697.96,1.27,0,-594,5110,4905,4770,4565,4430,5007,4667,11,1410,100,3190,5,1,10773818,505,-61.64,0.86,12,0.02,-76.00,5447.00,11880,20240116,-60.56,4450,20241114,5.28,11880,-60.56,20240116,4450,5.28,20241114,11880,-60.56,20240116,4450,5.28,20241114,2.66,N,317830,100,10 억,,137300,N,N,0,N,00,N 20241119,161037,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4700,65,2,1.40,245452910,50830,218.24,4635,4975,4635,6020,3245,4635,4828.90,1.26,0,1151,4758,4696,4623,4561,4488,4727,4592,11,1385,100,3150,5,1,10773818,506,-61.84,0.86,12,0.47,-76.00,5447.00,11880,20240116,-60.44,4450,20241114,5.62,11880,-60.44,20240116,4450,5.62,20241114,11880,-60.44,20240116,4450,5.62,20241114,2.69,N,317830,100,10 억,,136256,N,N,0,N,00,N 20241119,151058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4720,85,2,1.83,241522160,49994,214.65,4635,4975,4635,6020,3245,4635,4831.02,1.26,0,775,4758,4696,4623,4561,4488,4727,4592,11,1385,100,3150,5,1,10773818,509,-62.11,0.87,12,0.46,-76.00,5447.00,11880,20240116,-60.27,4450,20241114,6.07,11880,-60.27,20240116,4450,6.07,20241114,11880,-60.27,20240116,4450,6.07,20241114,2.69,N,317830,100,10 억,,136256,N,N,0,N,00,N 20241119,141055,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4745,110,2,2.37,234782665,48561,208.50,4635,4975,4635,6020,3245,4635,4834.80,1.26,0,487,4758,4696,4623,4561,4488,4727,4592,11,1385,100,3150,5,1,10773818,511,-62.43,0.87,12,0.45,-76.00,5447.00,11880,20240116,-60.06,4450,20241114,6.63,11880,-60.06,20240116,4450,6.63,20241114,11880,-60.06,20240116,4450,6.63,20241114,2.69,N,317830,100,10 억,,136256,N,N,0,N,00,N diff --git a/317850/price/prices-20241101.csv b/317850/price/prices-20241101.csv index 0565d28de094..7068639df583 100644 --- a/317850/price/prices-20241101.csv +++ b/317850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9450,-400,5,-4.06,1925490240,201289,59.92,9690,9760,9450,12800,6900,9850,9567.54,0.72,0,-21457,10343,10096,9873,9626,9403,9985,9515,42,2950,500,6100,10,1,8324420,787,-325.86,1.70,12,2.42,-29.00,5568.00,13280,20240730,-28.84,8250,20240126,14.55,13280,-28.84,20240730,8250,14.55,20240126,13280,-28.84,20240730,8250,14.55,20240126,7.44,N,317850,500,41 억,,60143,N,N,0,N,00,N +20241120,151140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9510,-340,5,-3.45,1736464260,181339,53.98,9690,9760,9450,12800,6900,9850,9575.79,0.72,0,-20361,10343,10096,9873,9626,9403,9985,9515,42,2950,500,6100,10,1,8324420,792,-327.93,1.71,12,2.18,-29.00,5568.00,13280,20240730,-28.39,8250,20240126,15.27,13280,-28.39,20240730,8250,15.27,20240126,13280,-28.39,20240730,8250,15.27,20240126,7.44,N,317850,500,41 억,,60143,N,N,0,N,00,N +20241120,141143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9620,-230,5,-2.34,1392123520,145366,43.27,9690,9760,9450,12800,6900,9850,9576.68,0.72,0,-11277,10343,10096,9873,9626,9403,9985,9515,42,2950,500,6100,10,1,8324420,801,-331.72,1.73,12,1.75,-29.00,5568.00,13280,20240730,-27.56,8250,20240126,16.61,13280,-27.56,20240730,8250,16.61,20240126,13280,-27.56,20240730,8250,16.61,20240126,7.44,N,317850,500,41 억,,60143,N,N,0,N,00,N +20241120,131144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9570,-280,5,-2.84,1229218580,128336,38.20,9690,9760,9450,12800,6900,9850,9578.12,0.72,0,-16555,10343,10096,9873,9626,9403,9985,9515,42,2950,500,6100,10,1,8324420,797,-330.00,1.72,12,1.54,-29.00,5568.00,13280,20240730,-27.94,8250,20240126,16.00,13280,-27.94,20240730,8250,16.00,20240126,13280,-27.94,20240730,8250,16.00,20240126,7.44,N,317850,500,41 억,,60143,N,N,0,N,00,N +20241120,121142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9580,-270,5,-2.74,1101269330,114953,34.22,9690,9760,9450,12800,6900,9850,9580.17,0.72,0,-15548,10343,10096,9873,9626,9403,9985,9515,42,2950,500,6100,10,1,8324420,797,-330.34,1.72,12,1.38,-29.00,5568.00,13280,20240730,-27.86,8250,20240126,16.12,13280,-27.86,20240730,8250,16.12,20240126,13280,-27.86,20240730,8250,16.12,20240126,7.44,N,317850,500,41 억,,60143,N,N,0,N,00,N +20241120,111146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9580,-270,5,-2.74,1039681470,108516,32.30,9690,9760,9450,12800,6900,9850,9580.90,0.72,0,-16454,10343,10096,9873,9626,9403,9985,9515,42,2950,500,6100,10,1,8324420,797,-330.34,1.72,12,1.30,-29.00,5568.00,13280,20240730,-27.86,8250,20240126,16.12,13280,-27.86,20240730,8250,16.12,20240126,13280,-27.86,20240730,8250,16.12,20240126,7.44,N,317850,500,41 억,,60143,N,N,0,N,00,N +20241120,101144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9590,-260,5,-2.64,921232610,96140,28.62,9690,9760,9450,12800,6900,9850,9582.19,0.72,0,-14889,10343,10096,9873,9626,9403,9985,9515,42,2950,500,6100,10,1,8324420,798,-330.69,1.72,12,1.15,-29.00,5568.00,13280,20240730,-27.79,8250,20240126,16.24,13280,-27.79,20240730,8250,16.24,20240126,13280,-27.79,20240730,8250,16.24,20240126,7.44,N,317850,500,41 억,,60143,N,N,0,N,00,N +20241120,091142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9630,-220,5,-2.23,213290690,22012,6.55,9690,9760,9630,12800,6900,9850,9689.73,0.72,0,1073,10343,10096,9873,9626,9403,9985,9515,42,2950,500,6100,10,1,8324420,802,-332.07,1.73,12,0.26,-29.00,5568.00,13280,20240730,-27.48,8250,20240126,16.73,13280,-27.48,20240730,8250,16.73,20240126,13280,-27.48,20240730,8250,16.73,20240126,7.44,N,317850,500,41 억,,60143,N,N,0,N,00,N 20241119,161038,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9850,-410,5,-4.00,3182990200,323738,115.61,10000,10120,9650,13330,7190,10260,9831.82,1.14,0,-39952,10633,10446,10283,10096,9933,10365,10015,42,3070,500,6360,10,1,8324420,820,-339.66,1.77,12,3.89,-29.00,5568.00,13280,20240730,-25.83,8250,20240126,19.39,13280,-25.83,20240730,8250,19.39,20240126,13280,-25.83,20240730,8250,19.39,20240126,7.39,N,317850,500,41 억,,94872,N,N,0,N,00,N 20241119,151058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9830,-430,5,-4.19,2946238210,299712,107.03,10000,10120,9650,13330,7190,10260,9830.23,1.14,0,-40424,10633,10446,10283,10096,9933,10365,10015,42,3070,500,6360,10,1,8324420,818,-338.97,1.77,12,3.60,-29.00,5568.00,13280,20240730,-25.98,8250,20240126,19.15,13280,-25.98,20240730,8250,19.15,20240126,13280,-25.98,20240730,8250,19.15,20240126,7.39,N,317850,500,41 억,,94872,N,N,0,N,00,N 20241119,141056,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9800,-460,5,-4.48,2718524140,276446,98.72,10000,10120,9650,13330,7190,10260,9833.83,1.14,0,-41045,10633,10446,10283,10096,9933,10365,10015,42,3070,500,6360,10,1,8324420,816,-337.93,1.76,12,3.32,-29.00,5568.00,13280,20240730,-26.20,8250,20240126,18.79,13280,-26.20,20240730,8250,18.79,20240126,13280,-26.20,20240730,8250,18.79,20240126,7.39,N,317850,500,41 억,,94872,N,N,0,N,00,N diff --git a/317860/price/prices-20241101.csv b/317860/price/prices-20241101.csv index a187947468da..9eec71cff188 100644 --- a/317860/price/prices-20241101.csv +++ b/317860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161126,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,62000,10,0.00,6200,6200,6200,7130,5270,6200,6200.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.00,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241120,151140,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,62000,10,0.00,6200,6200,6200,7130,5270,6200,6200.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.00,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241120,141143,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.00,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241120,131144,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.00,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241120,121142,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.00,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241120,111146,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.00,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241120,101144,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.00,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241120,091142,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,22,930,500,3840,10,1,4478215,278,-6.72,3.26,12,0.00,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20241119,161038,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-150,5,-2.36,0,0,0.00,0,0,0,7300,5400,6350,0.00,0.00,0,0,6916,6632,6116,5832,5316,6775,5975,22,950,500,3930,10,1,4478215,278,-6.72,3.26,12,0.00,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20241119,151058,57,100.00,KONEX,,,N,N,N,N, ,N,6350,0,3,0.00,0,0,0.00,0,0,0,7300,5400,6350,0.00,0.00,0,0,6916,6632,6116,5832,5316,6775,5975,22,950,500,3930,10,1,4478215,284,-6.88,3.34,12,0.00,-923.00,1901.00,7000,20240809,-9.29,3785,20240417,67.77,7000,-9.29,20240809,3785,67.77,20240417,7000,-9.29,20240809,3785,67.77,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20241119,141056,57,100.00,KONEX,,,N,N,N,N, ,N,6350,0,3,0.00,0,0,0.00,0,0,0,7300,5400,6350,0.00,0.00,0,0,6916,6632,6116,5832,5316,6775,5975,22,950,500,3930,10,1,4478215,284,-6.88,3.34,12,0.00,-923.00,1901.00,7000,20240809,-9.29,3785,20240417,67.77,7000,-9.29,20240809,3785,67.77,20240417,7000,-9.29,20240809,3785,67.77,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N diff --git a/317870/price/prices-20241101.csv b/317870/price/prices-20241101.csv index 40da05fabca4..7bf88cc0fa2c 100644 --- a/317870/price/prices-20241101.csv +++ b/317870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15570,20,2,0.13,73148080,4697,25.64,15700,15780,15340,20200,10890,15550,15573.36,1.62,0,-706,16183,15866,15333,15016,14483,16025,15175,43,4650,500,11190,10,1,8506750,1325,-28.10,3.50,12,0.06,-554.00,4453.00,21700,20240405,-28.25,13520,20240806,15.16,21700,-28.25,20240405,13520,15.16,20240806,21700,-28.25,20240405,13520,15.16,20240806,2.25,N,317870,500,42 억,,138043,N,N,0,N,00,N +20241120,151141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15590,40,2,0.26,65551180,4208,22.97,15700,15780,15340,20200,10890,15550,15577.75,1.62,0,-550,16183,15866,15333,15016,14483,16025,15175,43,4650,500,11190,10,1,8506750,1326,-28.14,3.50,12,0.05,-554.00,4453.00,21700,20240405,-28.16,13520,20240806,15.31,21700,-28.16,20240405,13520,15.31,20240806,21700,-28.16,20240405,13520,15.31,20240806,2.25,N,317870,500,42 억,,138043,N,N,0,N,00,N +20241120,141143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15710,160,2,1.03,52113480,3342,18.24,15700,15780,15340,20200,10890,15550,15593.50,1.62,0,-162,16183,15866,15333,15016,14483,16025,15175,43,4650,500,11190,10,1,8506750,1336,-28.36,3.53,12,0.04,-554.00,4453.00,21700,20240405,-27.60,13520,20240806,16.20,21700,-27.60,20240405,13520,16.20,20240806,21700,-27.60,20240405,13520,16.20,20240806,2.25,N,317870,500,42 억,,138043,N,N,0,N,00,N +20241120,131145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15730,180,2,1.16,44469170,2855,15.58,15700,15760,15340,20200,10890,15550,15575.89,1.62,0,139,16183,15866,15333,15016,14483,16025,15175,43,4650,500,11190,10,1,8506750,1338,-28.39,3.53,12,0.03,-554.00,4453.00,21700,20240405,-27.51,13520,20240806,16.35,21700,-27.51,20240405,13520,16.35,20240806,21700,-27.51,20240405,13520,16.35,20240806,2.25,N,317870,500,42 억,,138043,N,N,0,N,00,N +20241120,121142,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15480,-70,5,-0.45,17578450,1140,6.22,15700,15700,15340,20200,10890,15550,15419.69,1.62,0,-885,16183,15866,15333,15016,14483,16025,15175,43,4650,500,11190,10,1,8506750,1317,-27.94,3.48,12,0.01,-554.00,4453.00,21700,20240405,-28.66,13520,20240806,14.50,21700,-28.66,20240405,13520,14.50,20240806,21700,-28.66,20240405,13520,14.50,20240806,2.25,N,317870,500,42 억,,138043,N,N,0,N,00,N +20241120,111146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15470,-80,5,-0.51,16990520,1102,6.01,15700,15700,15340,20200,10890,15550,15417.89,1.62,0,-854,16183,15866,15333,15016,14483,16025,15175,43,4650,500,11190,10,1,8506750,1316,-27.92,3.47,12,0.01,-554.00,4453.00,21700,20240405,-28.71,13520,20240806,14.42,21700,-28.71,20240405,13520,14.42,20240806,21700,-28.71,20240405,13520,14.42,20240806,2.25,N,317870,500,42 억,,138043,N,N,0,N,00,N +20241120,101145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15360,-190,5,-1.22,6165920,399,2.18,15700,15700,15350,20200,10890,15550,15453.43,1.62,0,-393,16183,15866,15333,15016,14483,16025,15175,43,4650,500,11190,10,1,8506750,1307,-27.73,3.45,12,0.00,-554.00,4453.00,21700,20240405,-29.22,13520,20240806,13.61,21700,-29.22,20240405,13520,13.61,20240806,21700,-29.22,20240405,13520,13.61,20240806,2.25,N,317870,500,42 억,,138043,N,N,0,N,00,N +20241120,091143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15700,150,2,0.96,15700,1,0.01,15700,15700,15700,20200,10890,15550,15700.00,1.62,0,0,16183,15866,15333,15016,14483,16025,15175,43,4650,500,11190,10,1,8506750,1336,-28.34,3.53,12,0.00,-554.00,4453.00,21700,20240405,-27.65,13520,20240806,16.12,21700,-27.65,20240405,13520,16.12,20240806,21700,-27.65,20240405,13520,16.12,20240806,2.25,N,317870,500,42 억,,138043,N,N,0,N,00,N 20241119,161038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15550,460,2,3.05,278026110,18316,113.48,15090,15650,14800,19610,10570,15090,15179.41,1.65,0,-2044,15616,15352,15136,14872,14656,15245,14765,43,4520,500,10860,10,1,8506750,1323,-28.07,3.49,12,0.22,-554.00,4453.00,21700,20240405,-28.34,13520,20240806,15.01,21700,-28.34,20240405,13520,15.01,20240806,21700,-28.34,20240405,13520,15.01,20240806,2.25,N,317870,500,42 억,,140095,N,N,0,N,00,N 20241119,151058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15520,430,2,2.85,273903750,18050,111.83,15090,15650,14800,19610,10570,15090,15174.72,1.65,0,-1970,15616,15352,15136,14872,14656,15245,14765,43,4520,500,10860,10,1,8506750,1320,-28.01,3.49,12,0.21,-554.00,4453.00,21700,20240405,-28.48,13520,20240806,14.79,21700,-28.48,20240405,13520,14.79,20240806,21700,-28.48,20240405,13520,14.79,20240806,2.25,N,317870,500,42 억,,140095,N,N,0,N,00,N 20241119,141056,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15410,320,2,2.12,270347320,17820,110.41,15090,15650,14800,19610,10570,15090,15171.01,1.65,0,-1820,15616,15352,15136,14872,14656,15245,14765,43,4520,500,10860,10,1,8506750,1311,-27.82,3.46,12,0.21,-554.00,4453.00,21700,20240405,-28.99,13520,20240806,13.98,21700,-28.99,20240405,13520,13.98,20240806,21700,-28.99,20240405,13520,13.98,20240806,2.25,N,317870,500,42 억,,140095,N,N,0,N,00,N diff --git a/318000/price/prices-20241101.csv b/318000/price/prices-20241101.csv index 1d2fe8f75b65..55f9f3d5a867 100644 --- a/318000/price/prices-20241101.csv +++ b/318000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4840,10,2,0.21,99897200,20363,96.91,4840,4960,4825,6270,3385,4830,4905.96,1.52,0,-598,5000,4915,4865,4780,4730,4890,4755,17,1440,200,2990,5,1,8740223,423,9.24,1.00,12,0.23,524.00,4832.00,9550,20240307,-49.32,4610,20241115,4.99,9550,-49.32,20240307,4610,4.99,20241115,9550,-49.32,20240307,4610,4.99,20241115,4.17,N,318000,200,17 억,,133025,N,N,0,N,00,N +20241120,151141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4895,65,2,1.35,95819770,19523,92.91,4840,4960,4825,6270,3385,4830,4908.05,1.52,0,-498,5000,4915,4865,4780,4730,4890,4755,17,1440,200,2990,5,1,8740223,428,9.34,1.01,12,0.22,524.00,4832.00,9550,20240307,-48.74,4610,20241115,6.18,9550,-48.74,20240307,4610,6.18,20241115,9550,-48.74,20240307,4610,6.18,20241115,4.17,N,318000,200,17 억,,133025,N,N,0,N,00,N +20241120,141144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4925,95,2,1.97,85004845,17312,82.39,4840,4960,4825,6270,3385,4830,4910.17,1.52,0,-771,5000,4915,4865,4780,4730,4890,4755,17,1440,200,2990,5,1,8740223,430,9.40,1.02,12,0.20,524.00,4832.00,9550,20240307,-48.43,4610,20241115,6.83,9550,-48.43,20240307,4610,6.83,20241115,9550,-48.43,20240307,4610,6.83,20241115,4.17,N,318000,200,17 억,,133025,N,N,0,N,00,N +20241120,131145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,100,2,2.07,77228345,15734,74.88,4840,4960,4825,6270,3385,4830,4908.37,1.52,0,-873,5000,4915,4865,4780,4730,4890,4755,17,1440,200,2990,5,1,8740223,431,9.41,1.02,12,0.18,524.00,4832.00,9550,20240307,-48.38,4610,20241115,6.94,9550,-48.38,20240307,4610,6.94,20241115,9550,-48.38,20240307,4610,6.94,20241115,4.17,N,318000,200,17 억,,133025,N,N,0,N,00,N +20241120,121142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,120,2,2.48,65939640,13446,63.99,4840,4960,4825,6270,3385,4830,4904.03,1.52,0,-1127,5000,4915,4865,4780,4730,4890,4755,17,1440,200,2990,5,1,8740223,433,9.45,1.02,12,0.15,524.00,4832.00,9550,20240307,-48.17,4610,20241115,7.38,9550,-48.17,20240307,4610,7.38,20241115,9550,-48.17,20240307,4610,7.38,20241115,4.17,N,318000,200,17 억,,133025,N,N,0,N,00,N +20241120,111147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,120,2,2.48,40522440,8284,39.42,4840,4960,4825,6270,3385,4830,4891.65,1.52,0,2399,5000,4915,4865,4780,4730,4890,4755,17,1440,200,2990,5,1,8740223,433,9.45,1.02,12,0.09,524.00,4832.00,9550,20240307,-48.17,4610,20241115,7.38,9550,-48.17,20240307,4610,7.38,20241115,9550,-48.17,20240307,4610,7.38,20241115,4.17,N,318000,200,17 억,,133025,N,N,0,N,00,N +20241120,101145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4875,45,2,0.93,19247425,3949,18.79,4840,4930,4825,6270,3385,4830,4874.00,1.52,0,573,5000,4915,4865,4780,4730,4890,4755,17,1440,200,2990,5,1,8740223,426,9.30,1.01,12,0.05,524.00,4832.00,9550,20240307,-48.95,4610,20241115,5.75,9550,-48.95,20240307,4610,5.75,20241115,9550,-48.95,20240307,4610,5.75,20241115,4.17,N,318000,200,17 억,,133025,N,N,0,N,00,N +20241120,091143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4890,60,2,1.24,2822735,576,2.74,4840,4930,4840,6270,3385,4830,4900.58,1.52,0,34,5000,4915,4865,4780,4730,4890,4755,17,1440,200,2990,5,1,8740223,427,9.33,1.01,12,0.01,524.00,4832.00,9550,20240307,-48.80,4610,20241115,6.07,9550,-48.80,20240307,4610,6.07,20241115,9550,-48.80,20240307,4610,6.07,20241115,4.17,N,318000,200,17 억,,133025,N,N,0,N,00,N 20241119,161038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,-100,5,-2.03,101256690,20877,68.92,4930,4950,4815,6400,3455,4930,4850.24,1.53,0,-555,5116,5022,4896,4802,4676,5070,4850,17,1470,200,3050,5,1,8740223,422,9.22,1.00,12,0.24,524.00,4832.00,9550,20240307,-49.42,4610,20241115,4.77,9550,-49.42,20240307,4610,4.77,20241115,9550,-49.42,20240307,4610,4.77,20241115,4.22,N,318000,200,17 억,,133469,N,N,0,N,00,N 20241119,151059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4860,-70,5,-1.42,95942315,19779,65.30,4930,4950,4815,6400,3455,4930,4850.72,1.53,0,-461,5116,5022,4896,4802,4676,5070,4850,17,1470,200,3050,5,1,8740223,425,9.27,1.01,12,0.23,524.00,4832.00,9550,20240307,-49.11,4610,20241115,5.42,9550,-49.11,20240307,4610,5.42,20241115,9550,-49.11,20240307,4610,5.42,20241115,4.22,N,318000,200,17 억,,133469,N,N,0,N,00,N 20241119,141057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4840,-90,5,-1.83,78208340,16111,53.19,4930,4950,4815,6400,3455,4930,4854.34,1.53,0,56,5116,5022,4896,4802,4676,5070,4850,17,1470,200,3050,5,1,8740223,423,9.24,1.00,12,0.18,524.00,4832.00,9550,20240307,-49.32,4610,20241115,4.99,9550,-49.32,20240307,4610,4.99,20241115,9550,-49.32,20240307,4610,4.99,20241115,4.22,N,318000,200,17 억,,133469,N,N,0,N,00,N diff --git a/318010/price/prices-20241101.csv b/318010/price/prices-20241101.csv index 6a12847dfaf3..deb4d98812da 100644 --- a/318010/price/prices-20241101.csv +++ b/318010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161127,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4530,-100,5,-2.16,22686365,4949,60.86,4640,4640,4530,6010,3245,4630,4585.86,0.33,0,-72,4830,4730,4640,4540,4450,4685,4495,40,1380,500,3240,5,1,7929338,359,10.86,0.55,12,0.06,417.00,8289.00,8770,20231205,-48.35,4530,20241120,0.00,8690,-47.87,20240102,4530,0.00,20241120,8770,-48.35,20231205,4530,0.00,20241120,0.75,N,318010,500,39 억,,25978,N,N,0,N,00,N +20241120,151141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4630,0,3,0.00,16970975,3688,45.35,4640,4640,4545,6010,3245,4630,4601.67,0.33,0,993,4830,4730,4640,4540,4450,4685,4495,40,1380,500,3240,5,1,7929338,367,11.10,0.56,12,0.05,417.00,8289.00,8770,20231205,-47.21,4530,20241115,2.21,8690,-46.72,20240102,4530,2.21,20241115,8770,-47.21,20231205,4530,2.21,20241115,0.75,N,318010,500,39 억,,25978,N,N,0,N,00,N +20241120,141144,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4635,5,2,0.11,8454150,1827,22.47,4640,4640,4545,6010,3245,4630,4627.34,0.33,0,-192,4830,4730,4640,4540,4450,4685,4495,40,1380,500,3240,5,1,7929338,368,11.12,0.56,12,0.02,417.00,8289.00,8770,20231205,-47.15,4530,20241115,2.32,8690,-46.66,20240102,4530,2.32,20241115,8770,-47.15,20231205,4530,2.32,20241115,0.75,N,318010,500,39 억,,25978,N,N,0,N,00,N +20241120,131145,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4640,10,2,0.22,8291770,1792,22.04,4640,4640,4545,6010,3245,4630,4627.10,0.33,0,-192,4830,4730,4640,4540,4450,4685,4495,40,1380,500,3240,5,1,7929338,368,11.13,0.56,12,0.02,417.00,8289.00,8770,20231205,-47.09,4530,20241115,2.43,8690,-46.61,20240102,4530,2.43,20241115,8770,-47.09,20231205,4530,2.43,20241115,0.75,N,318010,500,39 억,,25978,N,N,0,N,00,N +20241120,121143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4640,10,2,0.22,7088230,1532,18.84,4640,4640,4545,6010,3245,4630,4626.78,0.33,0,-188,4830,4730,4640,4540,4450,4685,4495,40,1380,500,3240,5,1,7929338,368,11.13,0.56,12,0.02,417.00,8289.00,8770,20231205,-47.09,4530,20241115,2.43,8690,-46.61,20240102,4530,2.43,20241115,8770,-47.09,20231205,4530,2.43,20241115,0.75,N,318010,500,39 억,,25978,N,N,0,N,00,N +20241120,111147,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4640,10,2,0.22,5775780,1248,15.35,4640,4640,4545,6010,3245,4630,4628.03,0.33,0,-232,4830,4730,4640,4540,4450,4685,4495,40,1380,500,3240,5,1,7929338,368,11.13,0.56,12,0.02,417.00,8289.00,8770,20231205,-47.09,4530,20241115,2.43,8690,-46.61,20240102,4530,2.43,20241115,8770,-47.09,20231205,4530,2.43,20241115,0.75,N,318010,500,39 억,,25978,N,N,0,N,00,N +20241120,101145,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4640,10,2,0.22,2392590,517,6.36,4640,4640,4625,6010,3245,4630,4627.83,0.33,0,-232,4830,4730,4640,4540,4450,4685,4495,40,1380,500,3240,5,1,7929338,368,11.13,0.56,12,0.01,417.00,8289.00,8770,20231205,-47.09,4530,20241115,2.43,8690,-46.61,20240102,4530,2.43,20241115,8770,-47.09,20231205,4530,2.43,20241115,0.75,N,318010,500,39 억,,25978,N,N,0,N,00,N +20241120,091143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4625,-5,5,-0.11,1360215,294,3.62,4640,4640,4625,6010,3245,4630,4626.58,0.33,0,-226,4830,4730,4640,4540,4450,4685,4495,40,1380,500,3240,5,1,7929338,367,11.09,0.56,12,0.00,417.00,8289.00,8770,20231205,-47.26,4530,20241115,2.10,8690,-46.78,20240102,4530,2.10,20241115,8770,-47.26,20231205,4530,2.10,20241115,0.75,N,318010,500,39 억,,25978,N,N,0,N,00,N 20241119,161039,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4630,-60,5,-1.28,37512485,8132,126.02,4700,4740,4550,6090,3285,4690,4612.94,0.33,0,-171,4796,4742,4696,4642,4596,4720,4620,40,1400,500,3280,5,1,7929338,367,11.10,0.56,12,0.10,417.00,8289.00,8770,20231205,-47.21,4530,20241115,2.21,8690,-46.72,20240102,4530,2.21,20241115,8770,-47.21,20231205,4530,2.21,20241115,0.76,N,318010,500,39 억,,26149,N,N,0,N,00,N 20241119,151059,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4605,-85,5,-1.81,33869545,7344,113.81,4700,4740,4550,6090,3285,4690,4611.87,0.33,0,-170,4796,4742,4696,4642,4596,4720,4620,40,1400,500,3280,5,1,7929338,365,11.04,0.56,12,0.09,417.00,8289.00,8770,20231205,-47.49,4530,20241115,1.66,8690,-47.01,20240102,4530,1.66,20241115,8770,-47.49,20231205,4530,1.66,20241115,0.76,N,318010,500,39 억,,26149,N,N,0,N,00,N 20241119,141057,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4645,-45,5,-0.96,9780580,2093,32.43,4700,4740,4640,6090,3285,4690,4673.00,0.33,0,-188,4796,4742,4696,4642,4596,4720,4620,40,1400,500,3280,5,1,7929338,368,11.14,0.56,12,0.03,417.00,8289.00,8770,20231205,-47.04,4530,20241115,2.54,8690,-46.55,20240102,4530,2.54,20241115,8770,-47.04,20231205,4530,2.54,20241115,0.76,N,318010,500,39 억,,26149,N,N,0,N,00,N diff --git a/318020/price/prices-20241101.csv b/318020/price/prices-20241101.csv index 9789acd95cb2..815024ebb792 100644 --- a/318020/price/prices-20241101.csv +++ b/318020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3085,-50,5,-1.59,21604990,6964,72.34,3125,3170,3085,4075,2195,3135,3102.50,0.84,0,-1142,3305,3220,3135,3050,2965,3177,3007,13,940,100,1880,5,1,12662272,391,8.05,0.82,12,0.05,383.00,3740.00,12000,20240424,-74.29,2990,20241115,3.18,12000,-74.29,20240424,2990,3.18,20241115,18100,-82.96,20231120,2990,3.18,20241115,0.00,N,318020,100,12 억,,106681,N,N,0,N,00,N +20241120,151141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,-40,5,-1.28,18766940,6045,62.79,3125,3170,3090,4075,2195,3135,3104.54,0.84,0,-665,3305,3220,3135,3050,2965,3177,3007,13,940,100,1880,5,1,12662272,392,8.08,0.83,12,0.05,383.00,3740.00,12000,20240424,-74.21,2990,20241115,3.51,12000,-74.21,20240424,2990,3.51,20241115,18100,-82.90,20231120,2990,3.51,20241115,0.00,N,318020,100,12 억,,106681,N,N,0,N,00,N +20241120,141144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,-35,5,-1.12,15770210,5078,52.75,3125,3170,3090,4075,2195,3135,3105.59,0.84,0,-506,3305,3220,3135,3050,2965,3177,3007,13,940,100,1880,5,1,12662272,393,8.09,0.83,12,0.04,383.00,3740.00,12000,20240424,-74.17,2990,20241115,3.68,12000,-74.17,20240424,2990,3.68,20241115,18100,-82.87,20231120,2990,3.68,20241115,0.00,N,318020,100,12 억,,106681,N,N,0,N,00,N +20241120,131146,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,-35,5,-1.12,15274870,4918,51.09,3125,3170,3090,4075,2195,3135,3105.91,0.84,0,-507,3305,3220,3135,3050,2965,3177,3007,13,940,100,1880,5,1,12662272,393,8.09,0.83,12,0.04,383.00,3740.00,12000,20240424,-74.17,2990,20241115,3.68,12000,-74.17,20240424,2990,3.68,20241115,18100,-82.87,20231120,2990,3.68,20241115,0.00,N,318020,100,12 억,,106681,N,N,0,N,00,N +20241120,121143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,-40,5,-1.28,13837600,4454,46.27,3125,3170,3090,4075,2195,3135,3106.78,0.84,0,-488,3305,3220,3135,3050,2965,3177,3007,13,940,100,1880,5,1,12662272,392,8.08,0.83,12,0.04,383.00,3740.00,12000,20240424,-74.21,2990,20241115,3.51,12000,-74.21,20240424,2990,3.51,20241115,18100,-82.90,20231120,2990,3.51,20241115,0.00,N,318020,100,12 억,,106681,N,N,0,N,00,N +20241120,111147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,-35,5,-1.12,6801190,2183,22.68,3125,3170,3090,4075,2195,3135,3115.52,0.84,0,-449,3305,3220,3135,3050,2965,3177,3007,13,940,100,1880,5,1,12662272,393,8.09,0.83,12,0.02,383.00,3740.00,12000,20240424,-74.17,2990,20241115,3.68,12000,-74.17,20240424,2990,3.68,20241115,18100,-82.87,20231120,2990,3.68,20241115,0.00,N,318020,100,12 억,,106681,N,N,0,N,00,N +20241120,101146,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,-30,5,-0.96,5582340,1791,18.60,3125,3170,3090,4075,2195,3135,3116.88,0.84,0,-543,3305,3220,3135,3050,2965,3177,3007,13,940,100,1880,5,1,12662272,393,8.11,0.83,12,0.01,383.00,3740.00,12000,20240424,-74.12,2990,20241115,3.85,12000,-74.12,20240424,2990,3.85,20241115,18100,-82.85,20231120,2990,3.85,20241115,0.00,N,318020,100,12 억,,106681,N,N,0,N,00,N +20241120,091143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,35,2,1.12,488810,156,1.62,3125,3170,3125,4075,2195,3135,3133.40,0.84,0,65,3305,3220,3135,3050,2965,3177,3007,13,940,100,1880,5,1,12662272,401,8.28,0.85,12,0.00,383.00,3740.00,12000,20240424,-73.58,2990,20241115,6.02,12000,-73.58,20240424,2990,6.02,20241115,18100,-82.49,20231120,2990,6.02,20241115,0.00,N,318020,100,12 억,,106681,N,N,0,N,00,N 20241119,161039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,-20,5,-0.63,30142445,9625,57.23,3170,3220,3050,4100,2210,3155,3131.68,0.85,0,-1616,3251,3202,3111,3062,2971,3227,3087,13,945,100,1890,5,1,12662272,397,8.19,0.84,12,0.08,383.00,3740.00,12000,20240424,-73.88,2990,20241115,4.85,12000,-73.88,20240424,2990,4.85,20241115,18100,-82.68,20231120,2990,4.85,20241115,0.02,N,318020,100,12 억,,108058,N,N,0,N,00,N 20241119,151059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,-20,5,-0.63,29189470,9322,55.43,3170,3220,3050,4100,2210,3155,3131.25,0.85,0,-1515,3251,3202,3111,3062,2971,3227,3087,13,945,100,1890,5,1,12662272,397,8.19,0.84,12,0.07,383.00,3740.00,12000,20240424,-73.88,2990,20241115,4.85,12000,-73.88,20240424,2990,4.85,20241115,18100,-82.68,20231120,2990,4.85,20241115,0.02,N,318020,100,12 억,,108058,N,N,0,N,00,N 20241119,141057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,-15,5,-0.48,26155335,8354,49.68,3170,3220,3050,4100,2210,3155,3130.88,0.85,0,-1690,3251,3202,3111,3062,2971,3227,3087,13,945,100,1890,5,1,12662272,398,8.20,0.84,12,0.07,383.00,3740.00,12000,20240424,-73.83,2990,20241115,5.02,12000,-73.83,20240424,2990,5.02,20241115,18100,-82.65,20231120,2990,5.02,20241115,0.02,N,318020,100,12 억,,108058,N,N,0,N,00,N diff --git a/318160/price/prices-20241101.csv b/318160/price/prices-20241101.csv index 844ce0bcf639..d537d1bf64ab 100644 --- a/318160/price/prices-20241101.csv +++ b/318160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161127,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3430,-80,5,-2.28,128648160,37245,144.15,3550,3550,3410,4560,2460,3510,3454.11,0.96,0,1019,3636,3572,3486,3422,3336,3605,3455,46,1050,500,2240,5,1,9260901,318,-17.32,0.71,12,0.40,-198.00,4816.00,4865,20240313,-29.50,2885,20240806,18.89,4865,-29.50,20240313,2885,18.89,20240806,4865,-29.50,20240313,2885,18.89,20240806,1.79,N,318160,500,46 억,,88880,N,N,0,N,00,N +20241120,151142,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3450,-60,5,-1.71,119881325,34690,134.26,3550,3550,3410,4560,2460,3510,3455.79,0.96,0,-624,3636,3572,3486,3422,3336,3605,3455,46,1050,500,2240,5,1,9260901,320,-17.42,0.72,12,0.37,-198.00,4816.00,4865,20240313,-29.09,2885,20240806,19.58,4865,-29.09,20240313,2885,19.58,20240806,4865,-29.09,20240313,2885,19.58,20240806,1.79,N,318160,500,46 억,,88880,N,N,0,N,00,N +20241120,141145,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3480,-30,5,-0.85,113271845,32787,126.89,3550,3550,3410,4560,2460,3510,3454.78,0.96,0,-839,3636,3572,3486,3422,3336,3605,3455,46,1050,500,2240,5,1,9260901,322,-17.58,0.72,12,0.35,-198.00,4816.00,4865,20240313,-28.47,2885,20240806,20.62,4865,-28.47,20240313,2885,20.62,20240806,4865,-28.47,20240313,2885,20.62,20240806,1.79,N,318160,500,46 억,,88880,N,N,0,N,00,N +20241120,131146,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3445,-65,5,-1.85,94235035,27293,105.63,3550,3550,3410,4560,2460,3510,3452.72,0.96,0,-1401,3636,3572,3486,3422,3336,3605,3455,46,1050,500,2240,5,1,9260901,319,-17.40,0.72,12,0.29,-198.00,4816.00,4865,20240313,-29.19,2885,20240806,19.41,4865,-29.19,20240313,2885,19.41,20240806,4865,-29.19,20240313,2885,19.41,20240806,1.79,N,318160,500,46 억,,88880,N,N,0,N,00,N +20241120,121143,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3465,-45,5,-1.28,90579630,26232,101.52,3550,3550,3410,4560,2460,3510,3453.02,0.96,0,-677,3636,3572,3486,3422,3336,3605,3455,46,1050,500,2240,5,1,9260901,321,-17.50,0.72,12,0.28,-198.00,4816.00,4865,20240313,-28.78,2885,20240806,20.10,4865,-28.78,20240313,2885,20.10,20240806,4865,-28.78,20240313,2885,20.10,20240806,1.79,N,318160,500,46 억,,88880,N,N,0,N,00,N +20241120,111148,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3475,-35,5,-1.00,18903235,5459,21.13,3550,3550,3410,4560,2460,3510,3462.77,0.96,0,-464,3636,3572,3486,3422,3336,3605,3455,46,1050,500,2240,5,1,9260901,322,-17.55,0.72,12,0.06,-198.00,4816.00,4865,20240313,-28.57,2885,20240806,20.45,4865,-28.57,20240313,2885,20.45,20240806,4865,-28.57,20240313,2885,20.45,20240806,1.79,N,318160,500,46 억,,88880,N,N,0,N,00,N +20241120,101146,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3455,-55,5,-1.57,15992975,4621,17.88,3550,3550,3410,4560,2460,3510,3460.93,0.96,0,-830,3636,3572,3486,3422,3336,3605,3455,46,1050,500,2240,5,1,9260901,320,-17.45,0.72,12,0.05,-198.00,4816.00,4865,20240313,-28.98,2885,20240806,19.76,4865,-28.98,20240313,2885,19.76,20240806,4865,-28.98,20240313,2885,19.76,20240806,1.79,N,318160,500,46 억,,88880,N,N,0,N,00,N +20241120,091144,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3535,25,2,0.71,2698305,775,3.00,3550,3550,3440,4560,2460,3510,3481.68,0.96,0,-454,3636,3572,3486,3422,3336,3605,3455,46,1050,500,2240,5,1,9260901,327,-17.85,0.73,12,0.01,-198.00,4816.00,4865,20240313,-27.34,2885,20240806,22.53,4865,-27.34,20240313,2885,22.53,20240806,4865,-27.34,20240313,2885,22.53,20240806,1.79,N,318160,500,46 억,,88880,N,N,0,N,00,N 20241119,161039,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3510,0,3,0.00,89712820,25838,80.66,3470,3550,3400,4560,2460,3510,3472.13,1.03,0,-6106,3663,3586,3488,3411,3313,3625,3450,46,1050,500,2240,5,1,9260901,325,-17.73,0.73,12,0.28,-198.00,4816.00,4865,20240313,-27.85,2885,20240806,21.66,4865,-27.85,20240313,2885,21.66,20240806,4865,-27.85,20240313,2885,21.66,20240806,1.92,N,318160,500,46 억,,94986,N,N,0,N,00,N 20241119,151059,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3480,-30,5,-0.85,85255865,24550,76.64,3470,3550,3400,4560,2460,3510,3472.74,1.03,0,-5626,3663,3586,3488,3411,3313,3625,3450,46,1050,500,2240,5,1,9260901,322,-17.58,0.72,12,0.27,-198.00,4816.00,4865,20240313,-28.47,2885,20240806,20.62,4865,-28.47,20240313,2885,20.62,20240806,4865,-28.47,20240313,2885,20.62,20240806,1.92,N,318160,500,46 억,,94986,N,N,0,N,00,N 20241119,141057,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3480,-30,5,-0.85,79822855,22976,71.73,3470,3550,3400,4560,2460,3510,3474.18,1.03,0,-5564,3663,3586,3488,3411,3313,3625,3450,46,1050,500,2240,5,1,9260901,322,-17.58,0.72,12,0.25,-198.00,4816.00,4865,20240313,-28.47,2885,20240806,20.62,4865,-28.47,20240313,2885,20.62,20240806,4865,-28.47,20240313,2885,20.62,20240806,1.92,N,318160,500,46 억,,94986,N,N,0,N,00,N diff --git a/318410/price/prices-20241101.csv b/318410/price/prices-20241101.csv index 498637beae37..adca665aac6c 100644 --- a/318410/price/prices-20241101.csv +++ b/318410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8470,440,2,5.48,133866480,16058,340.28,8000,8590,8000,10430,5630,8030,8335.38,1.34,0,139,8170,8100,7960,7890,7750,8135,7925,28,2400,500,5460,10,1,5555243,471,7.92,0.61,12,0.29,1069.00,13924.00,15980,20240712,-47.00,7430,20241115,14.00,15980,-47.00,20240712,7430,14.00,20241115,15980,-47.00,20240712,7430,14.00,20241115,7.56,N,318410,500,27 억,,74199,N,N,0,N,00,N +20241120,151142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8370,340,2,4.23,126778700,15219,322.50,8000,8590,8000,10430,5630,8030,8330.29,1.34,0,116,8170,8100,7960,7890,7750,8135,7925,28,2400,500,5460,10,1,5555243,465,7.83,0.60,12,0.27,1069.00,13924.00,15980,20240712,-47.62,7430,20241115,12.65,15980,-47.62,20240712,7430,12.65,20241115,15980,-47.62,20240712,7430,12.65,20241115,7.56,N,318410,500,27 억,,74199,N,N,0,N,00,N +20241120,141145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8500,470,2,5.85,104441560,12558,266.12,8000,8590,8000,10430,5630,8030,8316.74,1.34,0,-78,8170,8100,7960,7890,7750,8135,7925,28,2400,500,5460,10,1,5555243,472,7.95,0.61,12,0.23,1069.00,13924.00,15980,20240712,-46.81,7430,20241115,14.40,15980,-46.81,20240712,7430,14.40,20241115,15980,-46.81,20240712,7430,14.40,20241115,7.56,N,318410,500,27 억,,74199,N,N,0,N,00,N +20241120,131146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8340,310,2,3.86,54745610,6669,141.32,8000,8350,8000,10430,5630,8030,8208.97,1.34,0,-281,8170,8100,7960,7890,7750,8135,7925,28,2400,500,5460,10,1,5555243,463,7.80,0.60,12,0.12,1069.00,13924.00,15980,20240712,-47.81,7430,20241115,12.25,15980,-47.81,20240712,7430,12.25,20241115,15980,-47.81,20240712,7430,12.25,20241115,7.56,N,318410,500,27 억,,74199,N,N,0,N,00,N +20241120,121144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8350,320,2,3.99,44994800,5495,116.44,8000,8350,8000,10430,5630,8030,8188.32,1.34,0,-195,8170,8100,7960,7890,7750,8135,7925,28,2400,500,5460,10,1,5555243,464,7.81,0.60,12,0.10,1069.00,13924.00,15980,20240712,-47.75,7430,20241115,12.38,15980,-47.75,20240712,7430,12.38,20241115,15980,-47.75,20240712,7430,12.38,20241115,7.56,N,318410,500,27 억,,74199,N,N,0,N,00,N +20241120,111148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8290,260,2,3.24,31988240,3925,83.17,8000,8330,8000,10430,5630,8030,8149.87,1.34,0,-335,8170,8100,7960,7890,7750,8135,7925,28,2400,500,5460,10,1,5555243,461,7.75,0.60,12,0.07,1069.00,13924.00,15980,20240712,-48.12,7430,20241115,11.57,15980,-48.12,20240712,7430,11.57,20241115,15980,-48.12,20240712,7430,11.57,20241115,7.56,N,318410,500,27 억,,74199,N,N,0,N,00,N +20241120,101146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8200,170,2,2.12,20638720,2549,54.02,8000,8220,8000,10430,5630,8030,8096.79,1.34,0,-352,8170,8100,7960,7890,7750,8135,7925,28,2400,500,5460,10,1,5555243,456,7.67,0.59,12,0.05,1069.00,13924.00,15980,20240712,-48.69,7430,20241115,10.36,15980,-48.69,20240712,7430,10.36,20241115,15980,-48.69,20240712,7430,10.36,20241115,7.56,N,318410,500,27 억,,74199,N,N,0,N,00,N +20241120,091144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8000,-30,5,-0.37,4192190,524,11.10,8000,8010,8000,10430,5630,8030,8000.36,1.34,0,-313,8170,8100,7960,7890,7750,8135,7925,28,2400,500,5460,10,1,5555243,444,7.48,0.57,12,0.01,1069.00,13924.00,15980,20240712,-49.94,7430,20241115,7.67,15980,-49.94,20240712,7430,7.67,20241115,15980,-49.94,20240712,7430,7.67,20241115,7.56,N,318410,500,27 억,,74199,N,N,0,N,00,N 20241119,161039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8030,190,2,2.42,37240120,4719,37.06,7840,8030,7820,10190,5490,7840,7891.53,1.31,0,1478,8020,7930,7750,7660,7480,7975,7705,28,2350,500,5330,10,1,5555243,446,7.51,0.58,12,0.08,1069.00,13924.00,15980,20240712,-49.75,7430,20241115,8.08,15980,-49.75,20240712,7430,8.08,20241115,15980,-49.75,20240712,7430,8.08,20241115,7.56,N,318410,500,27 억,,73049,N,N,0,N,00,N 20241119,151100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7920,80,2,1.02,28624580,3639,28.58,7840,7920,7820,10190,5490,7840,7866.06,1.31,0,1584,8020,7930,7750,7660,7480,7975,7705,28,2350,500,5330,10,1,5555243,440,7.41,0.57,12,0.07,1069.00,13924.00,15980,20240712,-50.44,7430,20241115,6.59,15980,-50.44,20240712,7430,6.59,20241115,15980,-50.44,20240712,7430,6.59,20241115,7.56,N,318410,500,27 억,,73049,N,N,0,N,00,N 20241119,141058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7870,30,2,0.38,16396680,2090,16.42,7840,7880,7820,10190,5490,7840,7845.30,1.31,0,500,8020,7930,7750,7660,7480,7975,7705,28,2350,500,5330,10,1,5555243,437,7.36,0.57,12,0.04,1069.00,13924.00,15980,20240712,-50.75,7430,20241115,5.92,15980,-50.75,20240712,7430,5.92,20241115,15980,-50.75,20240712,7430,5.92,20241115,7.56,N,318410,500,27 억,,73049,N,N,0,N,00,N diff --git a/318660/price/prices-20241101.csv b/318660/price/prices-20241101.csv index 7429ccefcdf0..ea79c0a7a951 100644 --- a/318660/price/prices-20241101.csv +++ b/318660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161128,57,100.00,KONEX,,,N,N,N,N, ,N,4785,285,2,6.33,313260,67,8.44,4405,4785,4405,5170,3825,4500,4675.52,0.00,0,0,4946,4722,4561,4337,4176,4692,4307,11,670,500,2700,5,1,2152101,103,23.46,6.85,12,0.00,204.00,699.00,6800,20241031,-29.63,1410,20231221,239.36,6800,-29.63,20241031,1410,239.36,20240228,6800,-29.63,20241031,1410,239.36,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241120,151142,57,100.00,KONEX,,,N,N,N,N, ,N,4785,285,2,6.33,313260,67,8.44,4405,4785,4405,5170,3825,4500,4675.52,0.00,0,0,4946,4722,4561,4337,4176,4692,4307,11,670,500,2700,5,1,2152101,103,23.46,6.85,12,0.00,204.00,699.00,6800,20241031,-29.63,1410,20231221,239.36,6800,-29.63,20241031,1410,239.36,20240228,6800,-29.63,20241031,1410,239.36,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241120,141145,57,100.00,KONEX,,,N,N,N,N, ,N,4785,285,2,6.33,313260,67,8.44,4405,4785,4405,5170,3825,4500,4675.52,0.00,0,0,4946,4722,4561,4337,4176,4692,4307,11,670,500,2700,5,1,2152101,103,23.46,6.85,12,0.00,204.00,699.00,6800,20241031,-29.63,1410,20231221,239.36,6800,-29.63,20241031,1410,239.36,20240228,6800,-29.63,20241031,1410,239.36,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241120,131146,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,32005,7,0.88,4405,4700,4405,5170,3825,4500,4572.14,0.00,0,0,4946,4722,4561,4337,4176,4692,4307,11,670,500,2700,5,1,2152101,97,22.06,6.44,12,0.00,204.00,699.00,6800,20241031,-33.82,1410,20231221,219.15,6800,-33.82,20241031,1410,219.15,20240228,6800,-33.82,20241031,1410,219.15,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241120,121144,57,100.00,KONEX,,,N,N,N,N, ,N,4700,200,2,4.44,18505,4,0.50,4405,4700,4405,5170,3825,4500,4626.25,0.00,0,0,4946,4722,4561,4337,4176,4692,4307,11,670,500,2700,5,1,2152101,101,23.04,6.72,12,0.00,204.00,699.00,6800,20241031,-30.88,1410,20231221,233.33,6800,-30.88,20241031,1410,233.33,20240228,6800,-30.88,20241031,1410,233.33,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241120,111148,57,100.00,KONEX,,,N,N,N,N, ,N,4700,200,2,4.44,18505,4,0.50,4405,4700,4405,5170,3825,4500,4626.25,0.00,0,0,4946,4722,4561,4337,4176,4692,4307,11,670,500,2700,5,1,2152101,101,23.04,6.72,12,0.00,204.00,699.00,6800,20241031,-30.88,1410,20231221,233.33,6800,-30.88,20241031,1410,233.33,20240228,6800,-30.88,20241031,1410,233.33,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241120,101147,57,100.00,KONEX,,,N,N,N,N, ,N,4700,200,2,4.44,18505,4,0.50,4405,4700,4405,5170,3825,4500,4626.25,0.00,0,0,4946,4722,4561,4337,4176,4692,4307,11,670,500,2700,5,1,2152101,101,23.04,6.72,12,0.00,204.00,699.00,6800,20241031,-30.88,1410,20231221,233.33,6800,-30.88,20241031,1410,233.33,20240228,6800,-30.88,20241031,1410,233.33,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241120,091144,57,100.00,KONEX,,,N,N,N,N, ,N,4700,200,2,4.44,18505,4,0.50,4405,4700,4405,5170,3825,4500,4626.25,0.00,0,0,4946,4722,4561,4337,4176,4692,4307,11,670,500,2700,5,1,2152101,101,23.04,6.72,12,0.00,204.00,699.00,6800,20241031,-30.88,1410,20231221,233.33,6800,-30.88,20241031,1410,233.33,20240228,6800,-30.88,20241031,1410,233.33,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20241119,161040,57,100.00,KONEX,,,N,N,N,N, ,N,4500,-100,5,-2.17,3661625,794,1443.64,4500,4785,4400,5290,3910,4600,4611.62,0.00,0,0,4993,4796,4698,4501,4403,4747,4452,11,690,500,2760,5,1,2152101,97,22.06,6.44,12,0.04,204.00,699.00,6800,20241031,-33.82,1410,20231221,219.15,6800,-33.82,20241031,1410,219.15,20240228,6800,-33.82,20241031,1410,219.15,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20241119,151100,57,100.00,KONEX,,,N,N,N,N, ,N,4700,100,2,2.17,1953745,424,770.91,4500,4700,4400,5290,3910,4600,4607.89,0.00,0,0,4993,4796,4698,4501,4403,4747,4452,11,690,500,2760,5,1,2152101,101,23.04,6.72,12,0.02,204.00,699.00,6800,20241031,-30.88,1410,20231221,233.33,6800,-30.88,20241031,1410,233.33,20240228,6800,-30.88,20241031,1410,233.33,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20241119,141058,57,100.00,KONEX,,,N,N,N,N, ,N,4700,100,2,2.17,1953745,424,770.91,4500,4700,4400,5290,3910,4600,4607.89,0.00,0,0,4993,4796,4698,4501,4403,4747,4452,11,690,500,2760,5,1,2152101,101,23.04,6.72,12,0.02,204.00,699.00,6800,20241031,-30.88,1410,20231221,233.33,6800,-30.88,20241031,1410,233.33,20240228,6800,-30.88,20241031,1410,233.33,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N diff --git a/319400/price/prices-20241101.csv b/319400/price/prices-20241101.csv index bf76cf262090..c559f82427d0 100644 --- a/319400/price/prices-20241101.csv +++ b/319400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161128,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2925,-5,5,-0.17,535528140,182336,68.90,2935,2990,2910,3805,2055,2930,2937.07,0.49,0,-19734,3006,2967,2926,2887,2846,2987,2907,118,875,100,2100,5,1,117741058,3444,81.25,2.14,12,0.15,36.00,1367.00,3755,20240112,-22.10,2450,20240805,19.39,3755,-22.10,20240112,2450,19.39,20240805,3755,-22.10,20240112,2450,19.39,20240805,2.49,N,319400,100,117 억,,579580,N,N,89,N,00,N +20241120,151142,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2925,-5,5,-0.17,486016780,165432,62.52,2935,2990,2910,3805,2055,2930,2937.87,0.49,0,-19455,3006,2967,2926,2887,2846,2987,2907,118,875,100,2100,5,1,117741058,3444,81.25,2.14,12,0.14,36.00,1367.00,3755,20240112,-22.10,2450,20240805,19.39,3755,-22.10,20240112,2450,19.39,20240805,3755,-22.10,20240112,2450,19.39,20240805,2.49,N,319400,100,117 억,,579580,N,N,132,N,00,N +20241120,141145,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2935,5,2,0.17,398226145,135447,51.18,2935,2990,2910,3805,2055,2930,2940.10,0.49,0,-14068,3006,2967,2926,2887,2846,2987,2907,118,875,100,2100,5,1,117741058,3456,81.53,2.15,12,0.12,36.00,1367.00,3755,20240112,-21.84,2450,20240805,19.80,3755,-21.84,20240112,2450,19.80,20240805,3755,-21.84,20240112,2450,19.80,20240805,2.49,N,319400,100,117 억,,579580,N,N,132,N,00,N +20241120,131147,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2950,20,2,0.68,365543115,124321,46.98,2935,2990,2910,3805,2055,2930,2940.33,0.49,0,-10361,3006,2967,2926,2887,2846,2987,2907,118,875,100,2100,5,1,117741058,3473,81.94,2.16,12,0.11,36.00,1367.00,3755,20240112,-21.44,2450,20240805,20.41,3755,-21.44,20240112,2450,20.41,20240805,3755,-21.44,20240112,2450,20.41,20240805,2.49,N,319400,100,117 억,,579580,N,N,132,N,00,N +20241120,121144,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2950,20,2,0.68,305034580,103776,39.22,2935,2990,2910,3805,2055,2930,2939.37,0.49,0,-9273,3006,2967,2926,2887,2846,2987,2907,118,875,100,2100,5,1,117741058,3473,81.94,2.16,12,0.09,36.00,1367.00,3755,20240112,-21.44,2450,20240805,20.41,3755,-21.44,20240112,2450,20.41,20240805,3755,-21.44,20240112,2450,20.41,20240805,2.49,N,319400,100,117 억,,579580,N,N,132,N,00,N +20241120,111149,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2940,10,2,0.34,247420695,84193,31.82,2935,2990,2910,3805,2055,2930,2938.75,0.49,0,-14430,3006,2967,2926,2887,2846,2987,2907,118,875,100,2100,5,1,117741058,3462,81.67,2.15,12,0.07,36.00,1367.00,3755,20240112,-21.70,2450,20240805,20.00,3755,-21.70,20240112,2450,20.00,20240805,3755,-21.70,20240112,2450,20.00,20240805,2.49,N,319400,100,117 억,,579580,N,N,132,N,00,N +20241120,101147,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2940,10,2,0.34,203716885,69274,26.18,2935,2990,2910,3805,2055,2930,2940.77,0.49,0,-16988,3006,2967,2926,2887,2846,2987,2907,118,875,100,2100,5,1,117741058,3462,81.67,2.15,12,0.06,36.00,1367.00,3755,20240112,-21.70,2450,20240805,20.00,3755,-21.70,20240112,2450,20.00,20240805,3755,-21.70,20240112,2450,20.00,20240805,2.49,N,319400,100,117 억,,579580,N,N,132,N,00,N +20241120,091145,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2945,15,2,0.51,91879540,31101,11.75,2935,2990,2935,3805,2055,2930,2954.38,0.49,0,-4004,3006,2967,2926,2887,2846,2987,2907,118,875,100,2100,5,1,117741058,3467,81.81,2.15,12,0.03,36.00,1367.00,3755,20240112,-21.57,2450,20240805,20.20,3755,-21.57,20240112,2450,20.20,20240805,3755,-21.57,20240112,2450,20.20,20240805,2.49,N,319400,100,117 억,,579580,N,N,132,N,00,N 20241119,161040,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2930,50,2,1.74,760284715,259563,77.05,2885,2965,2885,3740,2020,2880,2929.09,0.49,0,-6564,2996,2937,2891,2832,2786,2915,2810,118,860,100,2070,5,1,117741058,3450,81.39,2.14,12,0.22,36.00,1367.00,3755,20240112,-21.97,2450,20240805,19.59,3755,-21.97,20240112,2450,19.59,20240805,3755,-21.97,20240112,2450,19.59,20240805,2.53,N,319400,100,117 억,,578280,N,N,132,N,00,N 20241119,151100,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2925,45,2,1.56,728966960,248891,73.88,2885,2965,2885,3740,2020,2880,2928.86,0.49,0,-7087,2996,2937,2891,2832,2786,2915,2810,118,860,100,2070,5,1,117741058,3444,81.25,2.14,12,0.21,36.00,1367.00,3755,20240112,-22.10,2450,20240805,19.39,3755,-22.10,20240112,2450,19.39,20240805,3755,-22.10,20240112,2450,19.39,20240805,2.53,N,319400,100,117 억,,578280,N,N,533,N,00,N 20241119,141058,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2930,50,2,1.74,655046905,223612,66.37,2885,2965,2885,3740,2020,2880,2929.39,0.49,0,-4935,2996,2937,2891,2832,2786,2915,2810,118,860,100,2070,5,1,117741058,3450,81.39,2.14,12,0.19,36.00,1367.00,3755,20240112,-21.97,2450,20240805,19.59,3755,-21.97,20240112,2450,19.59,20240805,3755,-21.97,20240112,2450,19.59,20240805,2.53,N,319400,100,117 억,,578280,N,N,533,N,00,N diff --git a/319660/price/prices-20241101.csv b/319660/price/prices-20241101.csv index 80aca0205407..cce1f0a4155a 100644 --- a/319660/price/prices-20241101.csv +++ b/319660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161129,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17590,210,2,1.21,1915201200,109309,82.11,17510,17770,17200,22550,12170,17380,17520.96,27.43,0,8428,17746,17562,17386,17202,17026,17475,17115,146,5170,500,12510,10,1,28966714,5095,9.70,1.30,12,0.38,1813.00,13552.00,39100,20240711,-55.01,17180,20241115,2.39,39100,-55.01,20240711,17180,2.39,20241115,39100,-55.01,20240711,17180,2.39,20241115,1.26,N,319660,500,146 억,,7946832,N,N,1296,N,00,N +20241120,151143,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17570,190,2,1.09,1804111740,102994,77.37,17510,17770,17200,22550,12170,17380,17516.67,27.43,0,8260,17746,17562,17386,17202,17026,17475,17115,146,5170,500,12510,10,1,28966714,5089,9.69,1.30,12,0.36,1813.00,13552.00,39100,20240711,-55.06,17180,20241115,2.27,39100,-55.06,20240711,17180,2.27,20241115,39100,-55.06,20240711,17180,2.27,20241115,1.26,N,319660,500,146 억,,7946832,N,N,1085,N,00,N +20241120,141146,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17640,260,2,1.50,1504283140,85972,64.58,17510,17770,17200,22550,12170,17380,17497.36,27.43,0,6369,17746,17562,17386,17202,17026,17475,17115,146,5170,500,12510,10,1,28966714,5110,9.73,1.30,12,0.30,1813.00,13552.00,39100,20240711,-54.88,17180,20241115,2.68,39100,-54.88,20240711,17180,2.68,20241115,39100,-54.88,20240711,17180,2.68,20241115,1.26,N,319660,500,146 억,,7946832,N,N,1085,N,00,N +20241120,131147,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17600,220,2,1.27,1095677130,62892,47.24,17510,17650,17200,22550,12170,17380,17421.57,27.43,0,4896,17746,17562,17386,17202,17026,17475,17115,146,5170,500,12510,10,1,28966714,5098,9.71,1.30,12,0.22,1813.00,13552.00,39100,20240711,-54.99,17180,20241115,2.44,39100,-54.99,20240711,17180,2.44,20241115,39100,-54.99,20240711,17180,2.44,20241115,1.26,N,319660,500,146 억,,7946832,N,N,1085,N,00,N +20241120,121144,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17620,240,2,1.38,915701280,52664,39.56,17510,17620,17200,22550,12170,17380,17387.61,27.43,0,2533,17746,17562,17386,17202,17026,17475,17115,146,5170,500,12510,10,1,28966714,5104,9.72,1.30,12,0.18,1813.00,13552.00,39100,20240711,-54.94,17180,20241115,2.56,39100,-54.94,20240711,17180,2.56,20241115,39100,-54.94,20240711,17180,2.56,20241115,1.26,N,319660,500,146 억,,7946832,N,N,1085,N,00,N +20241120,111149,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17410,30,2,0.17,687125890,39616,29.76,17510,17590,17200,22550,12170,17380,17344.66,27.43,0,-4126,17746,17562,17386,17202,17026,17475,17115,146,5170,500,12510,10,1,28966714,5043,9.60,1.28,12,0.14,1813.00,13552.00,39100,20240711,-55.47,17180,20241115,1.34,39100,-55.47,20240711,17180,1.34,20241115,39100,-55.47,20240711,17180,1.34,20241115,1.26,N,319660,500,146 억,,7946832,N,N,1085,N,00,N +20241120,101147,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17330,-50,5,-0.29,530999260,30643,23.02,17510,17590,17200,22550,12170,17380,17328.57,27.43,0,-9155,17746,17562,17386,17202,17026,17475,17115,146,5170,500,12510,10,1,28966714,5020,9.56,1.28,12,0.11,1813.00,13552.00,39100,20240711,-55.68,17180,20241115,0.87,39100,-55.68,20240711,17180,0.87,20241115,39100,-55.68,20240711,17180,0.87,20241115,1.26,N,319660,500,146 억,,7946832,N,N,1085,N,00,N +20241120,091145,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17320,-60,5,-0.35,215902250,12429,9.34,17510,17590,17250,22550,12170,17380,17370.85,27.43,0,-5329,17746,17562,17386,17202,17026,17475,17115,146,5170,500,12510,10,1,28966714,5017,9.55,1.28,12,0.04,1813.00,13552.00,39100,20240711,-55.70,17180,20241115,0.81,39100,-55.70,20240711,17180,0.81,20241115,39100,-55.70,20240711,17180,0.81,20241115,1.26,N,319660,500,146 억,,7946832,N,N,1085,N,00,N 20241119,161040,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17380,-90,5,-0.52,2305394480,132489,75.50,17470,17570,17210,22700,12230,17470,17400.65,27.49,0,-4166,18550,18010,17680,17140,16810,17845,16975,146,5230,500,12570,10,1,28966714,5034,9.59,1.28,12,0.46,1813.00,13552.00,39100,20240711,-55.55,17180,20241115,1.16,39100,-55.55,20240711,17180,1.16,20241115,39100,-55.55,20240711,17180,1.16,20241115,1.28,N,319660,500,146 억,,7964343,N,N,1085,N,00,N 20241119,151101,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17360,-110,5,-0.63,2190301520,125860,71.72,17470,17570,17210,22700,12230,17470,17402.68,27.49,0,-5189,18550,18010,17680,17140,16810,17845,16975,146,5230,500,12570,10,1,28966714,5029,9.58,1.28,12,0.43,1813.00,13552.00,39100,20240711,-55.60,17180,20241115,1.05,39100,-55.60,20240711,17180,1.05,20241115,39100,-55.60,20240711,17180,1.05,20241115,1.28,N,319660,500,146 억,,7964343,N,N,630,N,00,N 20241119,141058,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17310,-160,5,-0.92,1709926680,98158,55.93,17470,17570,17210,22700,12230,17470,17420.15,27.49,0,-6738,18550,18010,17680,17140,16810,17845,16975,146,5230,500,12570,10,1,28966714,5014,9.55,1.28,12,0.34,1813.00,13552.00,39100,20240711,-55.73,17180,20241115,0.76,39100,-55.73,20240711,17180,0.76,20241115,39100,-55.73,20240711,17180,0.76,20241115,1.28,N,319660,500,146 억,,7964343,N,N,630,N,00,N diff --git a/320000/price/prices-20241101.csv b/320000/price/prices-20241101.csv index 045a501aaa89..5834da8fc8bd 100644 --- a/320000/price/prices-20241101.csv +++ b/320000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2910,-10,5,-0.34,454933530,154308,103.69,2920,3010,2865,3795,2045,2920,2948.32,1.02,0,26908,3126,3022,2896,2792,2666,3075,2845,28,875,100,1980,5,1,27965627,814,34.64,2.22,12,0.55,84.00,1313.00,5410,20240614,-46.21,2070,20231227,40.58,5410,-46.21,20240614,2070,40.58,20240105,5410,-46.21,20240614,2070,40.58,20231227,2.86,N,320000,100,27 억,,286252,N,N,0,N,00,N +20241120,151143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2920,0,3,0.00,448816650,152209,102.28,2920,3010,2865,3795,2045,2920,2948.69,1.02,0,26702,3126,3022,2896,2792,2666,3075,2845,28,875,100,1980,5,1,27965627,817,34.76,2.22,12,0.54,84.00,1313.00,5410,20240614,-46.03,2070,20231227,41.06,5410,-46.03,20240614,2070,41.06,20240105,5410,-46.03,20240614,2070,41.06,20231227,2.86,N,320000,100,27 억,,286252,N,N,0,N,00,N +20241120,141146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2965,45,2,1.54,413156875,140044,94.10,2920,3010,2865,3795,2045,2920,2950.19,1.02,0,30699,3126,3022,2896,2792,2666,3075,2845,28,875,100,1980,5,1,27965627,829,35.30,2.26,12,0.50,84.00,1313.00,5410,20240614,-45.19,2070,20231227,43.24,5410,-45.19,20240614,2070,43.24,20240105,5410,-45.19,20240614,2070,43.24,20231227,2.86,N,320000,100,27 억,,286252,N,N,0,N,00,N +20241120,131147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2965,45,2,1.54,391468100,132700,89.17,2920,3010,2865,3795,2045,2920,2950.02,1.02,0,28419,3126,3022,2896,2792,2666,3075,2845,28,875,100,1980,5,1,27965627,829,35.30,2.26,12,0.47,84.00,1313.00,5410,20240614,-45.19,2070,20231227,43.24,5410,-45.19,20240614,2070,43.24,20240105,5410,-45.19,20240614,2070,43.24,20231227,2.86,N,320000,100,27 억,,286252,N,N,0,N,00,N +20241120,121145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2955,35,2,1.20,254766135,86811,58.33,2920,2990,2865,3795,2045,2920,2934.72,1.02,0,115,3126,3022,2896,2792,2666,3075,2845,28,875,100,1980,5,1,27965627,826,35.18,2.25,12,0.31,84.00,1313.00,5410,20240614,-45.38,2070,20231227,42.75,5410,-45.38,20240614,2070,42.75,20240105,5410,-45.38,20240614,2070,42.75,20231227,2.86,N,320000,100,27 억,,286252,N,N,0,N,00,N +20241120,111149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2970,50,2,1.71,238895280,81448,54.73,2920,2990,2865,3795,2045,2920,2933.10,1.02,0,-889,3126,3022,2896,2792,2666,3075,2845,28,875,100,1980,5,1,27965627,831,35.36,2.26,12,0.29,84.00,1313.00,5410,20240614,-45.10,2070,20231227,43.48,5410,-45.10,20240614,2070,43.48,20240105,5410,-45.10,20240614,2070,43.48,20231227,2.86,N,320000,100,27 억,,286252,N,N,0,N,00,N +20241120,101147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2950,30,2,1.03,176602875,60461,40.63,2920,2975,2865,3795,2045,2920,2920.94,1.02,0,-4929,3126,3022,2896,2792,2666,3075,2845,28,875,100,1980,5,1,27965627,825,35.12,2.25,12,0.22,84.00,1313.00,5410,20240614,-45.47,2070,20231227,42.51,5410,-45.47,20240614,2070,42.51,20240105,5410,-45.47,20240614,2070,42.51,20231227,2.86,N,320000,100,27 억,,286252,N,N,0,N,00,N +20241120,091145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2920,0,3,0.00,66970185,22971,15.44,2920,2920,2865,3795,2045,2920,2915.42,1.02,0,4538,3126,3022,2896,2792,2666,3075,2845,28,875,100,1980,5,1,27965627,817,34.76,2.22,12,0.08,84.00,1313.00,5410,20240614,-46.03,2070,20231227,41.06,5410,-46.03,20240614,2070,41.06,20240105,5410,-46.03,20240614,2070,41.06,20231227,2.86,N,320000,100,27 억,,286252,N,N,0,N,00,N 20241119,161040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2920,80,2,2.82,430840665,148716,58.84,2840,3000,2770,3690,1990,2840,2897.06,1.07,0,-12229,3010,2925,2795,2710,2580,2967,2752,28,850,100,1930,5,1,27965627,817,34.76,2.22,12,0.53,84.00,1313.00,5410,20240614,-46.03,2070,20231227,41.06,5410,-46.03,20240614,2070,41.06,20240105,5410,-46.03,20240614,2070,41.06,20231227,2.97,N,320000,100,27 억,,298461,N,N,0,N,00,N 20241119,151101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2940,100,2,3.52,428305495,147848,58.49,2840,3000,2770,3690,1990,2840,2896.93,1.07,0,-12029,3010,2925,2795,2710,2580,2967,2752,28,850,100,1930,5,1,27965627,822,35.00,2.24,12,0.53,84.00,1313.00,5410,20240614,-45.66,2070,20231227,42.03,5410,-45.66,20240614,2070,42.03,20240105,5410,-45.66,20240614,2070,42.03,20231227,2.97,N,320000,100,27 억,,298461,N,N,0,N,00,N 20241119,141058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2920,80,2,2.82,424644740,146598,58.00,2840,3000,2770,3690,1990,2840,2896.66,1.07,0,-12191,3010,2925,2795,2710,2580,2967,2752,28,850,100,1930,5,1,27965627,817,34.76,2.22,12,0.52,84.00,1313.00,5410,20240614,-46.03,2070,20231227,41.06,5410,-46.03,20240614,2070,41.06,20240105,5410,-46.03,20240614,2070,41.06,20231227,2.97,N,320000,100,27 억,,298461,N,N,0,N,00,N diff --git a/321260/price/prices-20241101.csv b/321260/price/prices-20241101.csv index 07fb0fe77d3a..54cac81ba71c 100644 --- a/321260/price/prices-20241101.csv +++ b/321260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2440,130,2,5.63,853104455,354431,279.13,2395,2450,2315,3000,1620,2310,2406.97,1.13,0,13736,2426,2367,2331,2272,2236,2350,2255,28,690,100,1610,5,1,28192084,688,20.00,1.87,12,1.26,122.00,1308.00,3840,20240112,-36.46,1996,20241113,22.24,3840,-36.46,20240112,1996,22.24,20241113,3840,-36.46,20240112,1996,22.24,20241113,3.48,N,321260,100,28 억,,318554,N,N,0,N,00,N +20241120,151143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2420,110,2,4.76,758412450,315492,248.47,2395,2450,2315,3000,1620,2310,2403.90,1.13,0,11068,2426,2367,2331,2272,2236,2350,2255,28,690,100,1610,5,1,28192084,682,19.84,1.85,12,1.12,122.00,1308.00,3840,20240112,-36.98,1996,20241113,21.24,3840,-36.98,20240112,1996,21.24,20241113,3840,-36.98,20240112,1996,21.24,20241113,3.48,N,321260,100,28 억,,318554,N,N,0,N,00,N +20241120,141146,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2375,65,2,2.81,639620180,266077,209.55,2395,2450,2315,3000,1620,2310,2403.89,1.13,0,-4172,2426,2367,2331,2272,2236,2350,2255,28,690,100,1610,5,1,28192084,670,19.47,1.82,12,0.94,122.00,1308.00,3840,20240112,-38.15,1996,20241113,18.99,3840,-38.15,20240112,1996,18.99,20241113,3840,-38.15,20240112,1996,18.99,20241113,3.48,N,321260,100,28 억,,318554,N,N,0,N,00,N +20241120,131148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2395,85,2,3.68,576247585,239475,188.60,2395,2450,2315,3000,1620,2310,2406.30,1.13,0,-8375,2426,2367,2331,2272,2236,2350,2255,28,690,100,1610,5,1,28192084,675,19.63,1.83,12,0.85,122.00,1308.00,3840,20240112,-37.63,1996,20241113,19.99,3840,-37.63,20240112,1996,19.99,20241113,3840,-37.63,20240112,1996,19.99,20241113,3.48,N,321260,100,28 억,,318554,N,N,0,N,00,N +20241120,121145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2430,120,2,5.19,508619725,211445,166.52,2395,2450,2315,3000,1620,2310,2405.45,1.13,0,-9946,2426,2367,2331,2272,2236,2350,2255,28,690,100,1610,5,1,28192084,685,19.92,1.86,12,0.75,122.00,1308.00,3840,20240112,-36.72,1996,20241113,21.74,3840,-36.72,20240112,1996,21.74,20241113,3840,-36.72,20240112,1996,21.74,20241113,3.48,N,321260,100,28 억,,318554,N,N,0,N,00,N +20241120,111149,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2390,80,2,3.46,384849940,160252,126.21,2395,2450,2315,3000,1620,2310,2401.53,1.13,0,-35484,2426,2367,2331,2272,2236,2350,2255,28,690,100,1610,5,1,28192084,674,19.59,1.83,12,0.57,122.00,1308.00,3840,20240112,-37.76,1996,20241113,19.74,3840,-37.76,20240112,1996,19.74,20241113,3840,-37.76,20240112,1996,19.74,20241113,3.48,N,321260,100,28 억,,318554,N,N,0,N,00,N +20241120,101148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2370,60,2,2.60,270949540,112836,88.86,2395,2450,2315,3000,1620,2310,2401.27,1.13,0,-39473,2426,2367,2331,2272,2236,2350,2255,28,690,100,1610,5,1,28192084,668,19.43,1.81,12,0.40,122.00,1308.00,3840,20240112,-38.28,1996,20241113,18.74,3840,-38.28,20240112,1996,18.74,20241113,3840,-38.28,20240112,1996,18.74,20241113,3.48,N,321260,100,28 억,,318554,N,N,0,N,00,N +20241120,091145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2380,70,2,3.03,74985935,31687,24.96,2395,2420,2315,3000,1620,2310,2366.46,1.13,0,-16347,2426,2367,2331,2272,2236,2350,2255,28,690,100,1610,5,1,28192084,671,19.51,1.82,12,0.11,122.00,1308.00,3840,20240112,-38.02,1996,20241113,19.24,3840,-38.02,20240112,1996,19.24,20241113,3840,-38.02,20240112,1996,19.24,20241113,3.48,N,321260,100,28 억,,318554,N,N,0,N,00,N 20241119,161041,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2310,-80,5,-3.35,291953915,125934,18.49,2390,2390,2295,3105,1675,2390,2318.31,1.04,0,24930,2573,2481,2343,2251,2113,2527,2297,28,715,100,1670,5,1,28192084,651,18.93,1.77,12,0.45,122.00,1308.00,3840,20240112,-39.84,1996,20241113,15.73,3840,-39.84,20240112,1996,15.73,20241113,3840,-39.84,20240112,1996,15.73,20241113,3.04,N,321260,100,28 억,,292936,N,N,0,N,01,N 20241119,151101,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2300,-90,5,-3.77,283084250,122091,17.93,2390,2390,2295,3105,1675,2390,2318.63,1.04,0,24627,2573,2481,2343,2251,2113,2527,2297,28,715,100,1670,5,1,28192084,648,18.85,1.76,12,0.43,122.00,1308.00,3840,20240112,-40.10,1996,20241113,15.23,3840,-40.10,20240112,1996,15.23,20241113,3840,-40.10,20240112,1996,15.23,20241113,3.04,N,321260,100,28 억,,292936,N,N,0,N,01,N 20241119,141059,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2325,-65,5,-2.72,180646015,77694,11.41,2390,2390,2300,3105,1675,2390,2325.10,1.04,0,14812,2573,2481,2343,2251,2113,2527,2297,28,715,100,1670,5,1,28192084,655,19.06,1.78,12,0.28,122.00,1308.00,3840,20240112,-39.45,1996,20241113,16.48,3840,-39.45,20240112,1996,16.48,20241113,3840,-39.45,20240112,1996,16.48,20241113,3.04,N,321260,100,28 억,,292936,N,N,0,N,01,N diff --git a/321370/price/prices-20241101.csv b/321370/price/prices-20241101.csv index 1e35143ad45c..ab5651dbd91d 100644 --- a/321370/price/prices-20241101.csv +++ b/321370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1703,-23,5,-1.33,74818383,43567,79.68,1820,1820,1683,2240,1209,1726,1717.32,0.00,0,-10418,1812,1768,1736,1692,1660,1753,1677,132,514,500,1200,1,1,26343745,449,-2.22,3.19,12,0.17,-768.00,534.00,5578,20240125,-69.47,1606,20241115,6.04,5578,-69.47,20240125,1606,6.04,20241115,6400,-73.39,20240125,1606,6.04,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N +20241120,151144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1700,-26,5,-1.51,72826317,42397,77.54,1820,1820,1683,2240,1209,1726,1717.72,0.00,0,-10127,1812,1768,1736,1692,1660,1753,1677,132,514,500,1200,1,1,26343745,448,-2.21,3.18,12,0.16,-768.00,534.00,5578,20240125,-69.52,1606,20241115,5.85,5578,-69.52,20240125,1606,5.85,20241115,6400,-73.44,20240125,1606,5.85,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N +20241120,141146,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1696,-30,5,-1.74,60651983,35224,64.42,1820,1820,1683,2240,1209,1726,1721.89,0.00,0,-9156,1812,1768,1736,1692,1660,1753,1677,132,514,500,1200,1,1,26343745,447,-2.21,3.18,12,0.13,-768.00,534.00,5578,20240125,-69.59,1606,20241115,5.60,5578,-69.59,20240125,1606,5.60,20241115,6400,-73.50,20240125,1606,5.60,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N +20241120,131148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1713,-13,5,-0.75,42857530,24753,45.27,1820,1820,1683,2240,1209,1726,1731.41,0.00,0,-4506,1812,1768,1736,1692,1660,1753,1677,132,514,500,1200,1,1,26343745,451,-2.23,3.21,12,0.09,-768.00,534.00,5578,20240125,-69.29,1606,20241115,6.66,5578,-69.29,20240125,1606,6.66,20241115,6400,-73.23,20240125,1606,6.66,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N +20241120,121145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1715,-11,5,-0.64,35994630,20744,37.94,1820,1820,1683,2240,1209,1726,1735.18,0.00,0,-3028,1812,1768,1736,1692,1660,1753,1677,132,514,500,1200,1,1,26343745,452,-2.23,3.21,12,0.08,-768.00,534.00,5578,20240125,-69.25,1606,20241115,6.79,5578,-69.25,20240125,1606,6.79,20241115,6400,-73.20,20240125,1606,6.79,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N +20241120,111150,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1700,-26,5,-1.51,34271542,19739,36.10,1820,1820,1683,2240,1209,1726,1736.23,0.00,0,-2714,1812,1768,1736,1692,1660,1753,1677,132,514,500,1200,1,1,26343745,448,-2.21,3.18,12,0.07,-768.00,534.00,5578,20240125,-69.52,1606,20241115,5.85,5578,-69.52,20240125,1606,5.85,20241115,6400,-73.44,20240125,1606,5.85,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N +20241120,101148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1715,-11,5,-0.64,30110173,17287,31.62,1820,1820,1683,2240,1209,1726,1741.78,0.00,0,-2961,1812,1768,1736,1692,1660,1753,1677,132,514,500,1200,1,1,26343745,452,-2.23,3.21,12,0.07,-768.00,534.00,5578,20240125,-69.25,1606,20241115,6.79,5578,-69.25,20240125,1606,6.79,20241115,6400,-73.20,20240125,1606,6.79,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N +20241120,091146,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1751,25,2,1.45,11399933,6363,11.64,1820,1820,1735,2240,1209,1726,1791.60,0.00,0,-1211,1812,1768,1736,1692,1660,1753,1677,132,514,500,1200,1,1,26343745,461,-2.28,3.28,12,0.02,-768.00,534.00,5578,20240125,-68.61,1606,20241115,9.03,5578,-68.61,20240125,1606,9.03,20241115,6400,-72.64,20240125,1606,9.03,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N 20241119,161041,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1726,15,2,0.88,93863498,54611,95.79,1746,1780,1704,2220,1198,1711,1718.75,0.00,0,-2821,1811,1760,1730,1679,1649,1786,1705,132,509,500,1190,1,1,26343745,455,-2.25,3.23,12,0.21,-768.00,534.00,5578,20240125,-69.06,1606,20241115,7.47,5578,-69.06,20240125,1606,7.47,20241115,6400,-73.03,20240125,1606,7.47,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N 20241119,151101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1725,14,2,0.82,90675060,52764,92.55,1746,1780,1704,2220,1198,1711,1718.50,0.00,0,-2567,1811,1760,1730,1679,1649,1786,1705,132,509,500,1190,1,1,26343745,454,-2.25,3.23,12,0.20,-768.00,534.00,5578,20240125,-69.07,1606,20241115,7.41,5578,-69.07,20240125,1606,7.41,20241115,6400,-73.05,20240125,1606,7.41,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N 20241119,141059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1713,2,2,0.12,71660627,41700,73.14,1746,1780,1704,2220,1198,1711,1718.48,0.00,0,-2681,1811,1760,1730,1679,1649,1786,1705,132,509,500,1190,1,1,26343745,451,-2.23,3.21,12,0.16,-768.00,534.00,5578,20240125,-69.29,1606,20241115,6.66,5578,-69.29,20240125,1606,6.66,20241115,6400,-73.23,20240125,1606,6.66,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N diff --git a/321550/price/prices-20241101.csv b/321550/price/prices-20241101.csv index fd104188a266..6d05c5ee4ffe 100644 --- a/321550/price/prices-20241101.csv +++ b/321550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4910,5,2,0.10,154881105,31668,105.79,4905,4955,4850,6370,3435,4905,4890.78,0.21,0,3316,5048,4976,4898,4826,4748,5012,4862,130,1465,500,3530,5,1,26025493,1278,-6.98,1.97,12,0.12,-703.00,2497.00,11340,20231220,-56.70,4725,20241113,3.92,10240,-52.05,20240103,4725,3.92,20241113,11340,-56.70,20231220,4725,3.92,20241113,0.00,N,321550,500,130 억,,54045,N,N,0,N,00,N +20241120,151144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4900,-5,5,-0.10,131004305,26780,89.46,4905,4955,4850,6370,3435,4905,4891.87,0.21,0,4031,5048,4976,4898,4826,4748,5012,4862,130,1465,500,3530,5,1,26025493,1275,-6.97,1.96,12,0.10,-703.00,2497.00,11340,20231220,-56.79,4725,20241113,3.70,10240,-52.15,20240103,4725,3.70,20241113,11340,-56.79,20231220,4725,3.70,20241113,0.00,N,321550,500,130 억,,54045,N,N,0,N,00,N +20241120,141147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4920,15,2,0.31,119222305,24369,81.41,4905,4955,4850,6370,3435,4905,4892.38,0.21,0,5009,5048,4976,4898,4826,4748,5012,4862,130,1465,500,3530,5,1,26025493,1280,-7.00,1.97,12,0.09,-703.00,2497.00,11340,20231220,-56.61,4725,20241113,4.13,10240,-51.95,20240103,4725,4.13,20241113,11340,-56.61,20231220,4725,4.13,20241113,0.00,N,321550,500,130 억,,54045,N,N,0,N,00,N +20241120,131148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4900,-5,5,-0.10,102363410,20926,69.90,4905,4955,4850,6370,3435,4905,4891.69,0.21,0,4961,5048,4976,4898,4826,4748,5012,4862,130,1465,500,3530,5,1,26025493,1275,-6.97,1.96,12,0.08,-703.00,2497.00,11340,20231220,-56.79,4725,20241113,3.70,10240,-52.15,20240103,4725,3.70,20241113,11340,-56.79,20231220,4725,3.70,20241113,0.00,N,321550,500,130 억,,54045,N,N,0,N,00,N +20241120,121146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4890,-15,5,-0.31,86650120,17724,59.21,4905,4955,4850,6370,3435,4905,4888.86,0.21,0,4967,5048,4976,4898,4826,4748,5012,4862,130,1465,500,3530,5,1,26025493,1273,-6.96,1.96,12,0.07,-703.00,2497.00,11340,20231220,-56.88,4725,20241113,3.49,10240,-52.25,20240103,4725,3.49,20241113,11340,-56.88,20231220,4725,3.49,20241113,0.00,N,321550,500,130 억,,54045,N,N,0,N,00,N +20241120,111150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,-25,5,-0.51,49420110,10121,33.81,4905,4955,4850,6370,3435,4905,4882.93,0.21,0,32,5048,4976,4898,4826,4748,5012,4862,130,1465,500,3530,5,1,26025493,1270,-6.94,1.95,12,0.04,-703.00,2497.00,11340,20231220,-56.97,4725,20241113,3.28,10240,-52.34,20240103,4725,3.28,20241113,11340,-56.97,20231220,4725,3.28,20241113,0.00,N,321550,500,130 억,,54045,N,N,0,N,00,N +20241120,101148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,-25,5,-0.51,36573825,7484,25.00,4905,4955,4850,6370,3435,4905,4886.94,0.21,0,-79,5048,4976,4898,4826,4748,5012,4862,130,1465,500,3530,5,1,26025493,1270,-6.94,1.95,12,0.03,-703.00,2497.00,11340,20231220,-56.97,4725,20241113,3.28,10240,-52.34,20240103,4725,3.28,20241113,11340,-56.97,20231220,4725,3.28,20241113,0.00,N,321550,500,130 억,,54045,N,N,0,N,00,N +20241120,091146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4930,25,2,0.51,4334085,880,2.94,4905,4955,4905,6370,3435,4905,4925.10,0.21,0,-163,5048,4976,4898,4826,4748,5012,4862,130,1465,500,3530,5,1,26025493,1283,-7.01,1.97,12,0.00,-703.00,2497.00,11340,20231220,-56.53,4725,20241113,4.34,10240,-51.86,20240103,4725,4.34,20241113,11340,-56.53,20231220,4725,4.34,20241113,0.00,N,321550,500,130 억,,54045,N,N,0,N,00,N 20241119,161041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4905,25,2,0.51,146133415,29913,53.92,4835,4970,4820,6340,3420,4880,4885.28,0.21,0,-1496,5056,4967,4911,4822,4766,4940,4795,130,1460,500,3510,5,1,26025493,1277,-6.98,1.96,12,0.11,-703.00,2497.00,11340,20231220,-56.75,4725,20241113,3.81,10240,-52.10,20240103,4725,3.81,20241113,11340,-56.75,20231220,4725,3.81,20241113,0.00,N,321550,500,130 억,,55541,N,N,0,N,00,N 20241119,151102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4900,20,2,0.41,133706610,27373,49.34,4835,4970,4820,6340,3420,4880,4884.62,0.21,0,-1378,5056,4967,4911,4822,4766,4940,4795,130,1460,500,3510,5,1,26025493,1275,-6.97,1.96,12,0.11,-703.00,2497.00,11340,20231220,-56.79,4725,20241113,3.70,10240,-52.15,20240103,4725,3.70,20241113,11340,-56.79,20231220,4725,3.70,20241113,0.00,N,321550,500,130 억,,55541,N,N,0,N,00,N 20241119,141059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4875,-5,5,-0.10,84737865,17351,31.28,4835,4970,4820,6340,3420,4880,4883.75,0.21,0,-225,5056,4967,4911,4822,4766,4940,4795,130,1460,500,3510,5,1,26025493,1269,-6.93,1.95,12,0.07,-703.00,2497.00,11340,20231220,-57.01,4725,20241113,3.17,10240,-52.39,20240103,4725,3.17,20241113,11340,-57.01,20231220,4725,3.17,20241113,0.00,N,321550,500,130 억,,55541,N,N,0,N,00,N diff --git a/321820/price/prices-20241101.csv b/321820/price/prices-20241101.csv index f128e4c2b1e0..00240247b72c 100644 --- a/321820/price/prices-20241101.csv +++ b/321820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18150,490,2,2.77,3840732920,212654,113.95,17900,18290,17660,22950,12370,17660,18061.66,0.15,0,13413,18726,18192,17646,17112,16566,18460,17380,67,5290,500,11300,10,1,13366810,2426,-26.34,8.58,12,1.59,-689.00,2115.00,29850,20231221,-39.20,2750,20231204,560.00,23000,-21.09,20241106,8930,103.25,20240805,29850,-39.20,20231221,2750,560.00,20231204,0.08,N,321820,500,66 억,,20015,N,N,0,N,00,N +20241120,151144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17970,310,2,1.76,3621049720,200468,107.42,17900,18290,17660,22950,12370,17660,18063.92,0.15,0,15187,18726,18192,17646,17112,16566,18460,17380,67,5290,500,11300,10,1,13366810,2402,-26.08,8.50,12,1.50,-689.00,2115.00,29850,20231221,-39.80,2750,20231204,553.45,23000,-21.87,20241106,8930,101.23,20240805,29850,-39.80,20231221,2750,553.45,20231204,0.08,N,321820,500,66 억,,20015,N,N,0,N,00,N +20241120,141147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18040,380,2,2.15,3273948060,181195,97.09,17900,18290,17660,22950,12370,17660,18069.70,0.15,0,16257,18726,18192,17646,17112,16566,18460,17380,67,5290,500,11300,10,1,13366810,2411,-26.18,8.53,12,1.36,-689.00,2115.00,29850,20231221,-39.56,2750,20231204,556.00,23000,-21.57,20241106,8930,102.02,20240805,29850,-39.56,20231221,2750,556.00,20231204,0.08,N,321820,500,66 억,,20015,N,N,0,N,00,N +20241120,131148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18140,480,2,2.72,3095499340,171305,91.79,17900,18290,17660,22950,12370,17660,18071.22,0.15,0,15098,18726,18192,17646,17112,16566,18460,17380,67,5290,500,11300,10,1,13366810,2425,-26.33,8.58,12,1.28,-689.00,2115.00,29850,20231221,-39.23,2750,20231204,559.64,23000,-21.13,20241106,8930,103.14,20240805,29850,-39.23,20231221,2750,559.64,20231204,0.08,N,321820,500,66 억,,20015,N,N,0,N,00,N +20241120,121146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18170,510,2,2.89,2875042680,159137,85.27,17900,18290,17660,22950,12370,17660,18067.66,0.15,0,13648,18726,18192,17646,17112,16566,18460,17380,67,5290,500,11300,10,1,13366810,2429,-26.37,8.59,12,1.19,-689.00,2115.00,29850,20231221,-39.13,2750,20231204,560.73,23000,-21.00,20241106,8930,103.47,20240805,29850,-39.13,20231221,2750,560.73,20231204,0.08,N,321820,500,66 억,,20015,N,N,0,N,00,N +20241120,111150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18100,440,2,2.49,2547653830,141098,75.61,17900,18290,17660,22950,12370,17660,18057.23,0.15,0,7541,18726,18192,17646,17112,16566,18460,17380,67,5290,500,11300,10,1,13366810,2419,-26.27,8.56,12,1.06,-689.00,2115.00,29850,20231221,-39.36,2750,20231204,558.18,23000,-21.30,20241106,8930,102.69,20240805,29850,-39.36,20231221,2750,558.18,20231204,0.08,N,321820,500,66 억,,20015,N,N,0,N,00,N +20241120,101148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18100,440,2,2.49,1907492060,105789,56.69,17900,18290,17660,22950,12370,17660,18032.74,0.15,0,6928,18726,18192,17646,17112,16566,18460,17380,67,5290,500,11300,10,1,13366810,2419,-26.27,8.56,12,0.79,-689.00,2115.00,29850,20231221,-39.36,2750,20231204,558.18,23000,-21.30,20241106,8930,102.69,20240805,29850,-39.36,20231221,2750,558.18,20231204,0.08,N,321820,500,66 억,,20015,N,N,0,N,00,N +20241120,091146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17820,160,2,0.91,314394160,17627,9.45,17900,17980,17660,22950,12370,17660,17840.72,0.15,0,-1688,18726,18192,17646,17112,16566,18460,17380,67,5290,500,11300,10,1,13366810,2382,-25.86,8.43,12,0.13,-689.00,2115.00,29850,20231221,-40.30,2750,20231204,548.00,23000,-22.52,20241106,8930,99.55,20240805,29850,-40.30,20231221,2750,548.00,20231204,0.08,N,321820,500,66 억,,20015,N,N,0,N,00,N 20241119,161042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17660,320,2,1.85,3292542180,185803,137.31,17400,18180,17100,22500,12140,17340,17720.71,0.09,0,7445,17933,17636,17343,17046,16753,17490,16900,67,5160,500,11090,10,1,13366810,2361,-25.63,8.35,12,1.39,-689.00,2115.00,29850,20231221,-40.84,2750,20231204,542.18,23000,-23.22,20241106,8930,97.76,20240805,29850,-40.84,20231221,2750,542.18,20231204,0.08,N,321820,500,66 억,,12596,N,N,0,N,00,N 20241119,151102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17570,230,2,1.33,3178900430,179341,132.53,17400,18180,17100,22500,12140,17340,17725.45,0.09,0,8715,17933,17636,17343,17046,16753,17490,16900,67,5160,500,11090,10,1,13366810,2349,-25.50,8.31,12,1.34,-689.00,2115.00,29850,20231221,-41.14,2750,20231204,538.91,23000,-23.61,20241106,8930,96.75,20240805,29850,-41.14,20231221,2750,538.91,20231204,0.08,N,321820,500,66 억,,12596,N,N,0,N,00,N 20241119,141100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17650,310,2,1.79,2873675680,162024,119.74,17400,18180,17100,22500,12140,17340,17736.11,0.09,0,8666,17933,17636,17343,17046,16753,17490,16900,67,5160,500,11090,10,1,13366810,2359,-25.62,8.35,12,1.21,-689.00,2115.00,29850,20231221,-40.87,2750,20231204,541.82,23000,-23.26,20241106,8930,97.65,20240805,29850,-40.87,20231221,2750,541.82,20231204,0.08,N,321820,500,66 억,,12596,N,N,0,N,00,N diff --git a/322000/price/prices-20241101.csv b/322000/price/prices-20241101.csv index 846a89a26996..c546b0c50d59 100644 --- a/322000/price/prices-20241101.csv +++ b/322000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161130,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19180,-250,5,-1.29,404112580,20960,46.00,19380,19560,19180,25250,13610,19430,19280.61,5.36,0,-7179,19916,19672,19406,19162,18896,19795,19285,560,5820,5000,13980,10,1,11200000,2148,-74.92,0.58,12,0.19,-256.00,33175.00,41450,20240527,-53.73,18850,20241115,1.75,41450,-53.73,20240527,18850,1.75,20241115,41450,-53.73,20240527,18850,1.75,20241115,4.15,N,322000,5000,560 억,,600574,N,N,4,N,00,N +20241120,151144,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19230,-200,5,-1.03,372862200,19331,42.43,19380,19560,19180,25250,13610,19430,19288.30,5.36,0,-6657,19916,19672,19406,19162,18896,19795,19285,560,5820,5000,13980,10,1,11200000,2154,-75.12,0.58,12,0.17,-256.00,33175.00,41450,20240527,-53.61,18850,20241115,2.02,41450,-53.61,20240527,18850,2.02,20241115,41450,-53.61,20240527,18850,2.02,20241115,4.15,N,322000,5000,560 억,,600574,N,N,2,N,00,N +20241120,141147,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19290,-140,5,-0.72,319535330,16557,36.34,19380,19560,19180,25250,13610,19430,19299.11,5.36,0,-5701,19916,19672,19406,19162,18896,19795,19285,560,5820,5000,13980,10,1,11200000,2160,-75.35,0.58,12,0.15,-256.00,33175.00,41450,20240527,-53.46,18850,20241115,2.33,41450,-53.46,20240527,18850,2.33,20241115,41450,-53.46,20240527,18850,2.33,20241115,4.15,N,322000,5000,560 억,,600574,N,N,2,N,00,N +20241120,131149,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19360,-70,5,-0.36,288750780,14961,32.84,19380,19560,19180,25250,13610,19430,19300.23,5.36,0,-5109,19916,19672,19406,19162,18896,19795,19285,560,5820,5000,13980,10,1,11200000,2168,-75.62,0.58,12,0.13,-256.00,33175.00,41450,20240527,-53.29,18850,20241115,2.71,41450,-53.29,20240527,18850,2.71,20241115,41450,-53.29,20240527,18850,2.71,20241115,4.15,N,322000,5000,560 억,,600574,N,N,2,N,00,N +20241120,121146,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19420,-10,5,-0.05,264813670,13723,30.12,19380,19560,19180,25250,13610,19430,19297.07,5.36,0,-4549,19916,19672,19406,19162,18896,19795,19285,560,5820,5000,13980,10,1,11200000,2175,-75.86,0.59,12,0.12,-256.00,33175.00,41450,20240527,-53.15,18850,20241115,3.02,41450,-53.15,20240527,18850,3.02,20241115,41450,-53.15,20240527,18850,3.02,20241115,4.15,N,322000,5000,560 억,,600574,N,N,2,N,00,N +20241120,111151,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19430,0,3,0.00,239369050,12406,27.23,19380,19560,19180,25250,13610,19430,19294.62,5.36,0,-4240,19916,19672,19406,19162,18896,19795,19285,560,5820,5000,13980,10,1,11200000,2176,-75.90,0.59,12,0.11,-256.00,33175.00,41450,20240527,-53.12,18850,20241115,3.08,41450,-53.12,20240527,18850,3.08,20241115,41450,-53.12,20240527,18850,3.08,20241115,4.15,N,322000,5000,560 억,,600574,N,N,2,N,00,N +20241120,101149,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19270,-160,5,-0.82,202121100,10484,23.01,19380,19560,19180,25250,13610,19430,19279.01,5.36,0,-4405,19916,19672,19406,19162,18896,19795,19285,560,5820,5000,13980,10,1,11200000,2158,-75.27,0.58,12,0.09,-256.00,33175.00,41450,20240527,-53.51,18850,20241115,2.23,41450,-53.51,20240527,18850,2.23,20241115,41450,-53.51,20240527,18850,2.23,20241115,4.15,N,322000,5000,560 억,,600574,N,N,2,N,00,N +20241120,091147,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19270,-160,5,-0.82,86194770,4460,9.79,19380,19500,19270,25250,13610,19430,19326.18,5.36,0,-1771,19916,19672,19406,19162,18896,19795,19285,560,5820,5000,13980,10,1,11200000,2158,-75.27,0.58,12,0.04,-256.00,33175.00,41450,20240527,-53.51,18850,20241115,2.23,41450,-53.51,20240527,18850,2.23,20241115,41450,-53.51,20240527,18850,2.23,20241115,4.15,N,322000,5000,560 억,,600574,N,N,2,N,00,N 20241119,161042,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19430,150,2,0.78,883864140,45440,97.06,19220,19650,19140,25050,13500,19280,19451.80,5.38,0,-2332,20493,19886,19393,18786,18293,20190,19090,560,5770,5000,13880,10,1,11200000,2176,-75.90,0.59,12,0.41,-256.00,33175.00,41450,20240527,-53.12,18850,20241115,3.08,41450,-53.12,20240527,18850,3.08,20241115,41450,-53.12,20240527,18850,3.08,20241115,4.09,N,322000,5000,560 억,,602575,N,N,2,N,00,N 20241119,151102,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19480,200,2,1.04,813166390,41802,89.29,19220,19650,19140,25050,13500,19280,19452.81,5.38,0,-2129,20493,19886,19393,18786,18293,20190,19090,560,5770,5000,13880,10,1,11200000,2182,-76.09,0.59,12,0.37,-256.00,33175.00,41450,20240527,-53.00,18850,20241115,3.34,41450,-53.00,20240527,18850,3.34,20241115,41450,-53.00,20240527,18850,3.34,20241115,4.09,N,322000,5000,560 억,,602575,N,N,4,N,00,N 20241119,141100,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19440,160,2,0.83,722139240,37116,79.28,19220,19650,19140,25050,13500,19280,19456.28,5.38,0,-150,20493,19886,19393,18786,18293,20190,19090,560,5770,5000,13880,10,1,11200000,2177,-75.94,0.59,12,0.33,-256.00,33175.00,41450,20240527,-53.10,18850,20241115,3.13,41450,-53.10,20240527,18850,3.13,20241115,41450,-53.10,20240527,18850,3.13,20241115,4.09,N,322000,5000,560 억,,602575,N,N,4,N,00,N diff --git a/322180/price/prices-20241101.csv b/322180/price/prices-20241101.csv index db0a74c2e7da..c870d898a82b 100644 --- a/322180/price/prices-20241101.csv +++ b/322180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,-50,5,-0.95,116508050,22258,101.12,5220,5370,5180,6830,3690,5260,5234.44,0.91,0,-3386,5533,5396,5303,5166,5073,5465,5235,17,1570,100,3680,10,1,16519475,861,-16.33,5.73,12,0.13,-319.00,909.00,8640,20240723,-39.70,4415,20231206,18.01,8640,-39.70,20240723,4545,14.63,20240416,8640,-39.70,20240723,4415,18.01,20231206,0.21,N,322180,100,16 억,,150659,N,N,0,N,00,N +20241120,151145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,-50,5,-0.95,92381200,17617,80.03,5220,5370,5190,6830,3690,5260,5243.87,0.91,0,-2191,5533,5396,5303,5166,5073,5465,5235,17,1570,100,3680,10,1,16519475,861,-16.33,5.73,12,0.11,-319.00,909.00,8640,20240723,-39.70,4415,20231206,18.01,8640,-39.70,20240723,4545,14.63,20240416,8640,-39.70,20240723,4415,18.01,20231206,0.21,N,322180,100,16 억,,150659,N,N,0,N,00,N +20241120,141148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,20,2,0.38,44322790,8417,38.24,5220,5370,5220,6830,3690,5260,5265.87,0.91,0,-1132,5533,5396,5303,5166,5073,5465,5235,17,1570,100,3680,10,1,16519475,872,-16.55,5.81,12,0.05,-319.00,909.00,8640,20240723,-38.89,4415,20231206,19.59,8640,-38.89,20240723,4545,16.17,20240416,8640,-38.89,20240723,4415,19.59,20231206,0.21,N,322180,100,16 억,,150659,N,N,0,N,00,N +20241120,131149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,20,2,0.38,36016760,6837,31.06,5220,5370,5220,6830,3690,5260,5267.92,0.91,0,-559,5533,5396,5303,5166,5073,5465,5235,17,1570,100,3680,10,1,16519475,872,-16.55,5.81,12,0.04,-319.00,909.00,8640,20240723,-38.89,4415,20231206,19.59,8640,-38.89,20240723,4545,16.17,20240416,8640,-38.89,20240723,4415,19.59,20231206,0.21,N,322180,100,16 억,,150659,N,N,0,N,00,N +20241120,121146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,0,3,0.00,27103640,5142,23.36,5220,5370,5220,6830,3690,5260,5271.03,0.91,0,216,5533,5396,5303,5166,5073,5465,5235,17,1570,100,3680,10,1,16519475,869,-16.49,5.79,12,0.03,-319.00,909.00,8640,20240723,-39.12,4415,20231206,19.14,8640,-39.12,20240723,4545,15.73,20240416,8640,-39.12,20240723,4415,19.14,20231206,0.21,N,322180,100,16 억,,150659,N,N,0,N,00,N +20241120,111151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5300,40,2,0.76,21862360,4146,18.84,5220,5370,5220,6830,3690,5260,5273.12,0.91,0,166,5533,5396,5303,5166,5073,5465,5235,17,1570,100,3680,10,1,16519475,876,-16.61,5.83,12,0.03,-319.00,909.00,8640,20240723,-38.66,4415,20231206,20.05,8640,-38.66,20240723,4545,16.61,20240416,8640,-38.66,20240723,4415,20.05,20231206,0.21,N,322180,100,16 억,,150659,N,N,0,N,00,N +20241120,101149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,30,2,0.57,17800690,3374,15.33,5220,5370,5220,6830,3690,5260,5275.84,0.91,0,-216,5533,5396,5303,5166,5073,5465,5235,17,1570,100,3680,10,1,16519475,874,-16.58,5.82,12,0.02,-319.00,909.00,8640,20240723,-38.77,4415,20231206,19.82,8640,-38.77,20240723,4545,16.39,20240416,8640,-38.77,20240723,4415,19.82,20231206,0.21,N,322180,100,16 억,,150659,N,N,0,N,00,N +20241120,091147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,20,2,0.38,12169390,2306,10.48,5220,5370,5220,6830,3690,5260,5277.27,0.91,0,240,5533,5396,5303,5166,5073,5465,5235,17,1570,100,3680,10,1,16519475,872,-16.55,5.81,12,0.01,-319.00,909.00,8640,20240723,-38.89,4415,20231206,19.59,8640,-38.89,20240723,4545,16.17,20240416,8640,-38.89,20240723,4415,19.59,20231206,0.21,N,322180,100,16 억,,150659,N,N,0,N,00,N 20241119,161042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,-10,5,-0.19,116581760,21812,112.94,5210,5440,5210,6850,3690,5270,5347.88,0.96,0,-7772,5396,5332,5256,5192,5116,5365,5225,17,1580,100,3680,10,1,16519475,869,-16.49,5.79,12,0.13,-319.00,909.00,8640,20240723,-39.12,4415,20231206,19.14,8640,-39.12,20240723,4545,15.73,20240416,8640,-39.12,20240723,4415,19.14,20231206,0.21,N,322180,100,16 억,,158381,N,N,0,N,00,N 20241119,151102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5300,30,2,0.57,110409380,20639,106.87,5210,5440,5210,6850,3690,5270,5349.55,0.96,0,-7591,5396,5332,5256,5192,5116,5365,5225,17,1580,100,3680,10,1,16519475,876,-16.61,5.83,12,0.12,-319.00,909.00,8640,20240723,-38.66,4415,20231206,20.05,8640,-38.66,20240723,4545,16.61,20240416,8640,-38.66,20240723,4415,20.05,20231206,0.21,N,322180,100,16 억,,158381,N,N,0,N,00,N 20241119,141100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,20,2,0.38,92833500,17305,89.60,5210,5440,5210,6850,3690,5270,5364.55,0.96,0,-7442,5396,5332,5256,5192,5116,5365,5225,17,1580,100,3680,10,1,16519475,874,-16.58,5.82,12,0.10,-319.00,909.00,8640,20240723,-38.77,4415,20231206,19.82,8640,-38.77,20240723,4545,16.39,20240416,8640,-38.77,20240723,4415,19.82,20231206,0.21,N,322180,100,16 억,,158381,N,N,0,N,00,N diff --git a/322310/price/prices-20241101.csv b/322310/price/prices-20241101.csv index 6aaaa501e47f..56625ac64fa6 100644 --- a/322310/price/prices-20241101.csv +++ b/322310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14010,-490,5,-3.38,268590210,18965,47.93,14450,14600,14000,18850,10150,14500,14162.53,0.00,0,-9058,15100,14800,14200,13900,13300,14950,14050,47,4350,500,10150,10,1,9366542,1312,38.81,2.03,12,0.20,361.00,6887.00,40750,20240227,-65.62,13180,20241115,6.30,40750,-65.62,20240227,13180,6.30,20241115,40750,-65.62,20240227,13180,6.30,20241115,1.72,N,322310,500,46 억,,0,N,N,0,N,00,N +20241120,151145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14040,-460,5,-3.17,237403590,16745,42.32,14450,14600,14030,18850,10150,14500,14177.58,0.00,0,-8095,15100,14800,14200,13900,13300,14950,14050,47,4350,500,10150,10,1,9366542,1315,38.89,2.04,12,0.18,361.00,6887.00,40750,20240227,-65.55,13180,20241115,6.53,40750,-65.55,20240227,13180,6.53,20241115,40750,-65.55,20240227,13180,6.53,20241115,1.72,N,322310,500,46 억,,0,N,N,0,N,00,N +20241120,141148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14170,-330,5,-2.28,200638010,14133,35.72,14450,14600,14080,18850,10150,14500,14196.42,0.00,0,-6990,15100,14800,14200,13900,13300,14950,14050,47,4350,500,10150,10,1,9366542,1327,39.25,2.06,12,0.15,361.00,6887.00,40750,20240227,-65.23,13180,20241115,7.51,40750,-65.23,20240227,13180,7.51,20241115,40750,-65.23,20240227,13180,7.51,20241115,1.72,N,322310,500,46 억,,0,N,N,0,N,00,N +20241120,131149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14180,-320,5,-2.21,155484900,10944,27.66,14450,14600,14080,18850,10150,14500,14207.32,0.00,0,-6650,15100,14800,14200,13900,13300,14950,14050,47,4350,500,10150,10,1,9366542,1328,39.28,2.06,12,0.12,361.00,6887.00,40750,20240227,-65.20,13180,20241115,7.59,40750,-65.20,20240227,13180,7.59,20241115,40750,-65.20,20240227,13180,7.59,20241115,1.72,N,322310,500,46 억,,0,N,N,0,N,00,N +20241120,121147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14220,-280,5,-1.93,124838030,8774,22.18,14450,14600,14080,18850,10150,14500,14228.18,0.00,0,-5146,15100,14800,14200,13900,13300,14950,14050,47,4350,500,10150,10,1,9366542,1332,39.39,2.06,12,0.09,361.00,6887.00,40750,20240227,-65.10,13180,20241115,7.89,40750,-65.10,20240227,13180,7.89,20241115,40750,-65.10,20240227,13180,7.89,20241115,1.72,N,322310,500,46 억,,0,N,N,0,N,00,N +20241120,111151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14230,-270,5,-1.86,115318340,8101,20.48,14450,14600,14080,18850,10150,14500,14235.07,0.00,0,-5189,15100,14800,14200,13900,13300,14950,14050,47,4350,500,10150,10,1,9366542,1333,39.42,2.07,12,0.09,361.00,6887.00,40750,20240227,-65.08,13180,20241115,7.97,40750,-65.08,20240227,13180,7.97,20241115,40750,-65.08,20240227,13180,7.97,20241115,1.72,N,322310,500,46 억,,0,N,N,0,N,00,N +20241120,101149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14380,-120,5,-0.83,69437730,4867,12.30,14450,14600,14080,18850,10150,14500,14267.05,0.00,0,-3490,15100,14800,14200,13900,13300,14950,14050,47,4350,500,10150,10,1,9366542,1347,39.83,2.09,12,0.05,361.00,6887.00,40750,20240227,-64.71,13180,20241115,9.10,40750,-64.71,20240227,13180,9.10,20241115,40750,-64.71,20240227,13180,9.10,20241115,1.72,N,322310,500,46 억,,0,N,N,0,N,00,N +20241120,091147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14580,80,2,0.55,14273890,987,2.49,14450,14600,14430,18850,10150,14500,14461.89,0.00,0,-704,15100,14800,14200,13900,13300,14950,14050,47,4350,500,10150,10,1,9366542,1366,40.39,2.12,12,0.01,361.00,6887.00,40750,20240227,-64.22,13180,20241115,10.62,40750,-64.22,20240227,13180,10.62,20241115,40750,-64.22,20240227,13180,10.62,20241115,1.72,N,322310,500,46 억,,0,N,N,0,N,00,N 20241119,161042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14500,680,2,4.92,563320040,39502,224.12,13810,14500,13600,17960,9680,13820,14260.26,0.00,0,4450,14226,14022,13876,13672,13526,14125,13775,47,4140,500,9670,10,1,9366542,1358,40.17,2.11,12,0.42,361.00,6887.00,40750,20240227,-64.42,13180,20241115,10.02,40750,-64.42,20240227,13180,10.02,20241115,40750,-64.42,20240227,13180,10.02,20241115,1.76,N,322310,500,46 억,,0,N,N,0,N,00,N 20241119,151103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14500,680,2,4.92,510613040,35866,203.50,13810,14500,13600,17960,9680,13820,14236.69,0.00,0,4576,14226,14022,13876,13672,13526,14125,13775,47,4140,500,9670,10,1,9366542,1358,40.17,2.11,12,0.38,361.00,6887.00,40750,20240227,-64.42,13180,20241115,10.02,40750,-64.42,20240227,13180,10.02,20241115,40750,-64.42,20240227,13180,10.02,20241115,1.76,N,322310,500,46 억,,0,N,N,0,N,00,N 20241119,141100,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14460,640,2,4.63,433611480,30549,173.33,13810,14500,13600,17960,9680,13820,14193.97,0.00,0,5217,14226,14022,13876,13672,13526,14125,13775,47,4140,500,9670,10,1,9366542,1354,40.06,2.10,12,0.33,361.00,6887.00,40750,20240227,-64.52,13180,20241115,9.71,40750,-64.52,20240227,13180,9.71,20241115,40750,-64.52,20240227,13180,9.71,20241115,1.76,N,322310,500,46 억,,0,N,N,0,N,00,N diff --git a/322510/price/prices-20241101.csv b/322510/price/prices-20241101.csv index fee71a3f6252..4f47591cdec6 100644 --- a/322510/price/prices-20241101.csv +++ b/322510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8170,60,2,0.74,3970167020,490200,22.32,8040,8350,7830,10540,5680,8110,8099.04,0.61,0,26957,9190,8650,8050,7510,6910,8920,7780,26,2430,100,5670,10,1,25528892,2086,-23.14,14.67,12,1.92,-353.00,557.00,20659,20231204,-60.45,6340,20241115,28.86,19195,-57.44,20240110,6340,28.86,20241115,26800,-69.51,20231204,6340,28.86,20241115,0.00,N,322510,100,25 억,,155570,N,N,210,N,00,N +20241120,151145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8120,10,2,0.12,3843933540,474719,21.62,8040,8350,7830,10540,5680,8110,8097.28,0.61,0,25402,9190,8650,8050,7510,6910,8920,7780,26,2430,100,5670,10,1,25528892,2073,-23.00,14.58,12,1.86,-353.00,557.00,20659,20231204,-60.70,6340,20241115,28.08,19195,-57.70,20240110,6340,28.08,20241115,26800,-69.70,20231204,6340,28.08,20241115,0.00,N,322510,100,25 억,,155570,N,N,482,N,00,N +20241120,141148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8260,150,2,1.85,3417100850,422610,19.24,8040,8350,7830,10540,5680,8110,8085.70,0.61,0,26959,9190,8650,8050,7510,6910,8920,7780,26,2430,100,5670,10,1,25528892,2109,-23.40,14.83,12,1.66,-353.00,557.00,20659,20231204,-60.02,6340,20241115,30.28,19195,-56.97,20240110,6340,30.28,20241115,26800,-69.18,20231204,6340,30.28,20241115,0.00,N,322510,100,25 억,,155570,N,N,482,N,00,N +20241120,131150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8160,50,2,0.62,2721865420,338446,15.41,8040,8330,7830,10540,5680,8110,8042.21,0.61,0,13993,9190,8650,8050,7510,6910,8920,7780,26,2430,100,5670,10,1,25528892,2083,-23.12,14.65,12,1.33,-353.00,557.00,20659,20231204,-60.50,6340,20241115,28.71,19195,-57.49,20240110,6340,28.71,20241115,26800,-69.55,20231204,6340,28.71,20241115,0.00,N,322510,100,25 억,,155570,N,N,482,N,00,N +20241120,121147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8180,70,2,0.86,2416795350,300957,13.70,8040,8330,7830,10540,5680,8110,8030.32,0.61,0,11802,9190,8650,8050,7510,6910,8920,7780,26,2430,100,5670,10,1,25528892,2088,-23.17,14.69,12,1.18,-353.00,557.00,20659,20231204,-60.40,6340,20241115,29.02,19195,-57.38,20240110,6340,29.02,20241115,26800,-69.48,20231204,6340,29.02,20241115,0.00,N,322510,100,25 억,,155570,N,N,482,N,00,N +20241120,111151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8130,20,2,0.25,1779816690,223254,10.17,8040,8150,7830,10540,5680,8110,7972.04,0.61,0,27385,9190,8650,8050,7510,6910,8920,7780,26,2430,100,5670,10,1,25528892,2075,-23.03,14.60,12,0.87,-353.00,557.00,20659,20231204,-60.65,6340,20241115,28.23,19195,-57.65,20240110,6340,28.23,20241115,26800,-69.66,20231204,6340,28.23,20241115,0.00,N,322510,100,25 억,,155570,N,N,482,N,00,N +20241120,101150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7990,-120,5,-1.48,1358288060,170631,7.77,8040,8130,7830,10540,5680,8110,7960.22,0.61,0,21815,9190,8650,8050,7510,6910,8920,7780,26,2430,100,5670,10,1,25528892,2040,-22.63,14.34,12,0.67,-353.00,557.00,20659,20231204,-61.32,6340,20241115,26.03,19195,-58.37,20240110,6340,26.03,20241115,26800,-70.19,20231204,6340,26.03,20241115,0.00,N,322510,100,25 억,,155570,N,N,482,N,00,N +20241120,091147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7880,-230,5,-2.84,678031980,85247,3.88,8040,8130,7830,10540,5680,8110,7953.39,0.61,0,13957,9190,8650,8050,7510,6910,8920,7780,26,2430,100,5670,10,1,25528892,2012,-22.32,14.15,12,0.33,-353.00,557.00,20659,20231204,-61.86,6340,20241115,24.29,19195,-58.95,20240110,6340,24.29,20241115,26800,-70.60,20231204,6340,24.29,20241115,0.00,N,322510,100,25 억,,155570,N,N,482,N,00,N 20241119,161043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8110,860,2,11.86,17586238540,2188669,391.42,7540,8590,7450,9420,5080,7250,8035.03,0.83,0,-54392,7750,7500,7260,7010,6770,7625,7135,26,2170,100,5070,10,1,25528892,2070,-22.97,14.56,12,8.57,-353.00,557.00,20659,20231204,-60.74,6340,20241115,27.92,19195,-57.75,20240110,6340,27.92,20241115,26800,-69.74,20231204,6340,27.92,20241115,0.00,N,322510,100,25 억,,212330,N,N,482,N,00,N 20241119,151103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8000,750,2,10.34,17313381620,2154851,385.37,7540,8590,7450,9420,5080,7250,8034.61,0.83,0,-59427,7750,7500,7260,7010,6770,7625,7135,26,2170,100,5070,10,1,25528892,2042,-22.66,14.36,12,8.44,-353.00,557.00,20659,20231204,-61.28,6340,20241115,26.18,19195,-58.32,20240110,6340,26.18,20241115,26800,-70.15,20231204,6340,26.18,20241115,0.00,N,322510,100,25 억,,212330,N,N,586,N,00,N 20241119,141101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8090,840,2,11.59,15809579310,1965525,351.51,7540,8590,7450,9420,5080,7250,8043.44,0.83,0,-50682,7750,7500,7260,7010,6770,7625,7135,26,2170,100,5070,10,1,25528892,2065,-22.92,14.52,12,7.70,-353.00,557.00,20659,20231204,-60.84,6340,20241115,27.60,19195,-57.85,20240110,6340,27.60,20241115,26800,-69.81,20231204,6340,27.60,20241115,0.00,N,322510,100,25 억,,212330,N,N,586,N,00,N diff --git a/322780/price/prices-20241101.csv b/322780/price/prices-20241101.csv index 51713ea58066..f14267a81bec 100644 --- a/322780/price/prices-20241101.csv +++ b/322780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161131,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,878,3,2,0.34,100734702,117364,178.67,867,881,847,1137,613,875,858.31,1.72,0,20842,911,892,881,862,851,887,857,38,262,100,560,1,1,37932613,333,10.09,0.57,12,0.31,87.00,1553.00,2215,20231113,-60.36,661,20240906,32.83,2080,-57.79,20240216,661,32.83,20240906,2080,-57.79,20240216,661,32.83,20240906,1.80,N,322780,100,37 억,,653107,N,N,0,N,00,N +20241120,151145,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,857,-18,5,-2.06,94125553,109772,167.11,867,881,847,1137,613,875,857.46,1.72,0,23747,911,892,881,862,851,887,857,38,262,100,560,1,1,37932613,325,9.85,0.55,12,0.29,87.00,1553.00,2215,20231113,-61.31,661,20240906,29.65,2080,-58.80,20240216,661,29.65,20240906,2080,-58.80,20240216,661,29.65,20240906,1.80,N,322780,100,37 억,,653107,N,N,0,N,00,N +20241120,141148,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,858,-17,5,-1.94,81947195,95607,145.55,867,881,847,1137,613,875,857.13,1.72,0,21316,911,892,881,862,851,887,857,38,262,100,560,1,1,37932613,325,9.86,0.55,12,0.25,87.00,1553.00,2215,20231113,-61.26,661,20240906,29.80,2080,-58.75,20240216,661,29.80,20240906,2080,-58.75,20240216,661,29.80,20240906,1.80,N,322780,100,37 억,,653107,N,N,0,N,00,N +20241120,131150,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,857,-18,5,-2.06,54720609,64001,97.43,867,881,847,1137,613,875,855.00,1.72,0,21532,911,892,881,862,851,887,857,38,262,100,560,1,1,37932613,325,9.85,0.55,12,0.17,87.00,1553.00,2215,20231113,-61.31,661,20240906,29.65,2080,-58.80,20240216,661,29.65,20240906,2080,-58.80,20240216,661,29.65,20240906,1.80,N,322780,100,37 억,,653107,N,N,0,N,00,N +20241120,121147,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,850,-25,5,-2.86,51457480,60192,91.63,867,881,847,1137,613,875,854.89,1.72,0,21621,911,892,881,862,851,887,857,38,262,100,560,1,1,37932613,322,9.77,0.55,12,0.16,87.00,1553.00,2215,20231113,-61.63,661,20240906,28.59,2080,-59.13,20240216,661,28.59,20240906,2080,-59.13,20240216,661,28.59,20240906,1.80,N,322780,100,37 억,,653107,N,N,0,N,00,N +20241120,111152,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,858,-17,5,-1.94,43852843,51271,78.05,867,881,847,1137,613,875,855.31,1.72,0,19490,911,892,881,862,851,887,857,38,262,100,560,1,1,37932613,325,9.86,0.55,12,0.14,87.00,1553.00,2215,20231113,-61.26,661,20240906,29.80,2080,-58.75,20240216,661,29.80,20240906,2080,-58.75,20240216,661,29.80,20240906,1.80,N,322780,100,37 억,,653107,N,N,0,N,00,N +20241120,101150,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,865,-10,5,-1.14,7672664,8830,13.44,867,881,862,1137,613,875,868.93,1.72,0,1060,911,892,881,862,851,887,857,38,262,100,560,1,1,37932613,328,9.94,0.56,12,0.02,87.00,1553.00,2215,20231113,-60.95,661,20240906,30.86,2080,-58.41,20240216,661,30.86,20240906,2080,-58.41,20240216,661,30.86,20240906,1.80,N,322780,100,37 억,,653107,N,N,0,N,00,N +20241120,091148,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,881,6,2,0.69,996655,1149,1.75,867,881,867,1137,613,875,867.41,1.72,0,-82,911,892,881,862,851,887,857,38,262,100,560,1,1,37932613,334,10.13,0.57,12,0.00,87.00,1553.00,2215,20231113,-60.23,661,20240906,33.28,2080,-57.64,20240216,661,33.28,20240906,2080,-57.64,20240216,661,33.28,20240906,1.80,N,322780,100,37 억,,653107,N,N,0,N,00,N 20241119,161043,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,875,-3,5,-0.34,57570302,65359,93.70,900,900,870,1141,615,878,880.83,1.74,0,-6828,940,909,885,854,830,897,842,38,263,100,560,1,1,37932613,332,10.06,0.56,12,0.17,87.00,1553.00,2215,20231110,-60.50,661,20240906,32.38,2080,-57.93,20240216,661,32.38,20240906,2080,-57.93,20240216,661,32.38,20240906,1.81,N,322780,100,37 억,,659935,N,N,0,N,00,N 20241119,151103,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,875,-3,5,-0.34,53724285,60963,87.39,900,900,870,1141,615,878,881.26,1.74,0,-8052,940,909,885,854,830,897,842,38,263,100,560,1,1,37932613,332,10.06,0.56,12,0.16,87.00,1553.00,2215,20231110,-60.50,661,20240906,32.38,2080,-57.93,20240216,661,32.38,20240906,2080,-57.93,20240216,661,32.38,20240906,1.81,N,322780,100,37 억,,659935,N,N,0,N,00,N 20241119,141101,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,873,-5,5,-0.57,47601810,53952,77.34,900,900,871,1141,615,878,882.30,1.74,0,-7926,940,909,885,854,830,897,842,38,263,100,560,1,1,37932613,331,10.03,0.56,12,0.14,87.00,1553.00,2215,20231110,-60.59,661,20240906,32.07,2080,-58.03,20240216,661,32.07,20240906,2080,-58.03,20240216,661,32.07,20240906,1.81,N,322780,100,37 억,,659935,N,N,0,N,00,N diff --git a/322970/price/prices-20241101.csv b/322970/price/prices-20241101.csv index 8c1e8e0c34c8..08690e8e267e 100644 --- a/322970/price/prices-20241101.csv +++ b/322970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161131,57,100.00,KONEX,,,N,N,N,N, ,N,2485,-5,5,-0.20,16518570,6974,2004.02,2580,2580,2250,2860,2120,2490,2368.59,0.00,0,0,2510,2500,2490,2480,2470,2505,2485,50,370,500,1540,5,1,10051978,250,-9.41,2.95,12,0.07,-264.00,843.00,3505,20231219,-29.10,1350,20240703,84.07,3385,-26.59,20240112,1350,84.07,20240703,3505,-29.10,20231219,1350,84.07,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241120,151146,57,100.00,KONEX,,,N,N,N,N, ,N,2485,-5,5,-0.20,16518570,6974,2004.02,2580,2580,2250,2860,2120,2490,2368.59,0.00,0,0,2510,2500,2490,2480,2470,2505,2485,50,370,500,1540,5,1,10051978,250,-9.41,2.95,12,0.07,-264.00,843.00,3505,20231219,-29.10,1350,20240703,84.07,3385,-26.59,20240112,1350,84.07,20240703,3505,-29.10,20231219,1350,84.07,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241120,141149,57,100.00,KONEX,,,N,N,N,N, ,N,2485,-5,5,-0.20,15026485,6354,1825.86,2580,2580,2250,2860,2120,2490,2364.89,0.00,0,0,2510,2500,2490,2480,2470,2505,2485,50,370,500,1540,5,1,10051978,250,-9.41,2.95,12,0.06,-264.00,843.00,3505,20231219,-29.10,1350,20240703,84.07,3385,-26.59,20240112,1350,84.07,20240703,3505,-29.10,20231219,1350,84.07,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241120,131150,57,100.00,KONEX,,,N,N,N,N, ,N,2500,10,2,0.40,11175495,4753,1365.80,2580,2580,2250,2860,2120,2490,2351.25,0.00,0,0,2510,2500,2490,2480,2470,2505,2485,50,370,500,1540,5,1,10051978,251,-9.47,2.97,12,0.05,-264.00,843.00,3505,20231219,-28.67,1350,20240703,85.19,3385,-26.14,20240112,1350,85.19,20240703,3505,-28.67,20231219,1350,85.19,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241120,121148,57,100.00,KONEX,,,N,N,N,N, ,N,2500,10,2,0.40,11175495,4753,1365.80,2580,2580,2250,2860,2120,2490,2351.25,0.00,0,0,2510,2500,2490,2480,2470,2505,2485,50,370,500,1540,5,1,10051978,251,-9.47,2.97,12,0.05,-264.00,843.00,3505,20231219,-28.67,1350,20240703,85.19,3385,-26.14,20240112,1350,85.19,20240703,3505,-28.67,20231219,1350,85.19,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241120,111152,57,100.00,KONEX,,,N,N,N,N, ,N,2500,10,2,0.40,11175495,4753,1365.80,2580,2580,2250,2860,2120,2490,2351.25,0.00,0,0,2510,2500,2490,2480,2470,2505,2485,50,370,500,1540,5,1,10051978,251,-9.47,2.97,12,0.05,-264.00,843.00,3505,20231219,-28.67,1350,20240703,85.19,3385,-26.14,20240112,1350,85.19,20240703,3505,-28.67,20231219,1350,85.19,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241120,101150,57,100.00,KONEX,,,N,N,N,N, ,N,2500,10,2,0.40,2336430,1019,292.82,2580,2580,2250,2860,2120,2490,2292.87,0.00,0,0,2510,2500,2490,2480,2470,2505,2485,50,370,500,1540,5,1,10051978,251,-9.47,2.97,12,0.01,-264.00,843.00,3505,20231219,-28.67,1350,20240703,85.19,3385,-26.14,20240112,1350,85.19,20240703,3505,-28.67,20231219,1350,85.19,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241120,091148,57,100.00,KONEX,,,N,N,N,N, ,N,2580,90,2,3.61,2580,1,0.29,2580,2580,2580,2860,2120,2490,2580.00,0.00,0,0,2510,2500,2490,2480,2470,2505,2485,50,370,500,1540,5,1,10051978,259,-9.77,3.06,12,0.00,-264.00,843.00,3505,20231219,-26.39,1350,20240703,91.11,3385,-23.78,20240112,1350,91.11,20240703,3505,-26.39,20231219,1350,91.11,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20241119,161043,57,100.00,KONEX,,,N,N,N,N, ,N,2490,10,2,0.40,865555,348,6.75,2480,2500,2480,2850,2110,2480,2487.23,0.00,0,0,2850,2665,2515,2330,2180,2590,2255,50,370,500,1530,5,1,10051978,250,-9.43,2.95,12,0.00,-264.00,843.00,3505,20231219,-28.96,1350,20240703,84.44,3385,-26.44,20240112,1350,84.44,20240703,3505,-28.96,20231219,1350,84.44,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20241119,151103,57,100.00,KONEX,,,N,N,N,N, ,N,2495,15,2,0.60,616555,248,4.81,2480,2500,2480,2850,2110,2480,2486.11,0.00,0,0,2850,2665,2515,2330,2180,2590,2255,50,370,500,1530,5,1,10051978,251,-9.45,2.96,12,0.00,-264.00,843.00,3505,20231219,-28.82,1350,20240703,84.81,3385,-26.29,20240112,1350,84.81,20240703,3505,-28.82,20231219,1350,84.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20241119,141101,57,100.00,KONEX,,,N,N,N,N, ,N,2495,15,2,0.60,616555,248,4.81,2480,2500,2480,2850,2110,2480,2486.11,0.00,0,0,2850,2665,2515,2330,2180,2590,2255,50,370,500,1530,5,1,10051978,251,-9.45,2.96,12,0.00,-264.00,843.00,3505,20231219,-28.82,1350,20240703,84.81,3385,-26.29,20240112,1350,84.81,20240703,3505,-28.82,20231219,1350,84.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N diff --git a/323230/price/prices-20241101.csv b/323230/price/prices-20241101.csv index b833b635edda..d0c277bb65af 100644 --- a/323230/price/prices-20241101.csv +++ b/323230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161132,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241120,151146,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241120,141149,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241120,131150,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241120,121148,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241120,111152,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241120,101151,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241120,091148,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20241119,161043,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20241119,151104,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20241119,141102,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N diff --git a/323280/price/prices-20241101.csv b/323280/price/prices-20241101.csv index f3e8790fcfbd..f6a27e9eabd3 100644 --- a/323280/price/prices-20241101.csv +++ b/323280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161132,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23000,-3450,5,-13.04,34980119600,1467611,457.53,26050,26800,22450,34350,18550,26450,23836.20,1.73,0,79017,27616,27032,26516,25932,25416,26775,25675,26,7900,100,16390,50,1,25820730,5939,-410.71,18.21,12,5.68,-56.00,1263.00,45750,20241022,-49.73,2425,20231129,848.45,45750,-49.73,20241022,3260,605.52,20240422,45750,-49.73,20241022,2425,848.45,20231129,2.07,N,323280,100,25 억,,446609,N,N,0,N,00,N +20241120,151146,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22800,-3650,5,-13.80,33280890600,1393369,434.39,26050,26800,22450,34350,18550,26450,23884.91,1.73,0,57809,27616,27032,26516,25932,25416,26775,25675,26,7900,100,16390,50,1,25820730,5887,-407.14,18.05,12,5.40,-56.00,1263.00,45750,20241022,-50.16,2425,20231129,840.21,45750,-50.16,20241022,3260,599.39,20240422,45750,-50.16,20241022,2425,840.21,20231129,2.07,N,323280,100,25 억,,446609,N,N,0,N,00,N +20241120,141149,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24050,-2400,5,-9.07,28001100000,1166070,363.53,26050,26800,22450,34350,18550,26450,24012.90,1.73,0,27666,27616,27032,26516,25932,25416,26775,25675,26,7900,100,16390,50,1,25820730,6210,-429.46,19.04,12,4.52,-56.00,1263.00,45750,20241022,-47.43,2425,20231129,891.75,45750,-47.43,20241022,3260,637.73,20240422,45750,-47.43,20241022,2425,891.75,20231129,2.07,N,323280,100,25 억,,446609,N,N,0,N,00,N +20241120,131151,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23850,-2600,5,-9.83,25546676100,1064500,331.86,26050,26800,22450,34350,18550,26450,23998.40,1.73,0,31146,27616,27032,26516,25932,25416,26775,25675,26,7900,100,16390,50,1,25820730,6158,-425.89,18.88,12,4.12,-56.00,1263.00,45750,20241022,-47.87,2425,20231129,883.51,45750,-47.87,20241022,3260,631.60,20240422,45750,-47.87,20241022,2425,883.51,20231129,2.07,N,323280,100,25 억,,446609,N,N,0,N,00,N +20241120,121148,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23950,-2500,5,-9.45,23535573050,980339,305.62,26050,26800,22450,34350,18550,26450,24007.20,1.73,0,42374,27616,27032,26516,25932,25416,26775,25675,26,7900,100,16390,50,1,25820730,6184,-427.68,18.96,12,3.80,-56.00,1263.00,45750,20241022,-47.65,2425,20231129,887.63,45750,-47.65,20241022,3260,634.66,20240422,45750,-47.65,20241022,2425,887.63,20231129,2.07,N,323280,100,25 억,,446609,N,N,0,N,00,N +20241120,111153,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23450,-3000,5,-11.34,19612803650,813673,253.66,26050,26800,22450,34350,18550,26450,24103.60,1.73,0,93724,27616,27032,26516,25932,25416,26775,25675,26,7900,100,16390,50,1,25820730,6055,-418.75,18.57,12,3.15,-56.00,1263.00,45750,20241022,-48.74,2425,20231129,867.01,45750,-48.74,20241022,3260,619.33,20240422,45750,-48.74,20241022,2425,867.01,20231129,2.07,N,323280,100,25 억,,446609,N,N,0,N,00,N +20241120,101151,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24850,-1600,5,-6.05,6806947650,268278,83.64,26050,26800,24600,34350,18550,26450,25372.12,1.73,0,8427,27616,27032,26516,25932,25416,26775,25675,26,7900,100,16390,50,1,25820730,6416,-443.75,19.68,12,1.04,-56.00,1263.00,45750,20241022,-45.68,2425,20231129,924.74,45750,-45.68,20241022,3260,662.27,20240422,45750,-45.68,20241022,2425,924.74,20231129,2.07,N,323280,100,25 억,,446609,N,N,0,N,00,N +20241120,091149,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,26150,-300,5,-1.13,981334650,37186,11.59,26050,26800,26050,34350,18550,26450,26389.65,1.73,0,-8482,27616,27032,26516,25932,25416,26775,25675,26,7900,100,16390,50,1,25820730,6752,-466.96,20.70,12,0.14,-56.00,1263.00,45750,20241022,-42.84,2425,20231129,978.35,45750,-42.84,20241022,3260,702.15,20240422,45750,-42.84,20241022,2425,978.35,20231129,2.07,N,323280,100,25 억,,446609,N,N,0,N,00,N 20241119,161043,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,26450,-800,5,-2.94,8361276050,317269,62.10,27000,27100,26000,35400,19100,27250,26353.57,1.73,0,-89,28683,27966,26583,25866,24483,28325,26225,26,8150,100,16890,50,1,25820730,6830,-472.32,20.94,12,1.23,-56.00,1263.00,45750,20241022,-42.19,2425,20231129,990.72,45750,-42.19,20241022,3260,711.35,20240422,45750,-42.19,20241022,2425,990.72,20231129,2.07,N,323280,100,25 억,,445986,N,N,0,N,00,N 20241119,151104,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,26400,-850,5,-3.12,7912923950,300331,58.79,27000,27100,26000,35400,19100,27250,26347.30,1.73,0,-5892,28683,27966,26583,25866,24483,28325,26225,26,8150,100,16890,50,1,25820730,6817,-471.43,20.90,12,1.16,-56.00,1263.00,45750,20241022,-42.30,2425,20231129,988.66,45750,-42.30,20241022,3260,709.82,20240422,45750,-42.30,20241022,2425,988.66,20231129,2.07,N,323280,100,25 억,,445986,N,N,0,N,00,N 20241119,141102,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,26200,-1050,5,-3.85,6483888800,245635,48.08,27000,27100,26050,35400,19100,27250,26396.38,1.73,0,-13689,28683,27966,26583,25866,24483,28325,26225,26,8150,100,16890,50,1,25820730,6765,-467.86,20.74,12,0.95,-56.00,1263.00,45750,20241022,-42.73,2425,20231129,980.41,45750,-42.73,20241022,3260,703.68,20240422,45750,-42.73,20241022,2425,980.41,20231129,2.07,N,323280,100,25 억,,445986,N,N,0,N,00,N diff --git a/323350/price/prices-20241101.csv b/323350/price/prices-20241101.csv index 7d9dfe683408..138c06e884f2 100644 --- a/323350/price/prices-20241101.csv +++ b/323350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5490,-50,5,-0.90,29065240,5255,85.81,5540,5700,5430,7200,3880,5540,5530.97,0.70,0,-939,5713,5626,5503,5416,5293,5670,5460,8,1660,100,3760,10,1,7596111,417,392.14,9.17,12,0.07,14.00,599.00,16500,20240424,-66.73,5100,20241115,7.65,16500,-66.73,20240424,5100,7.65,20241115,16500,-66.73,20240424,5100,7.65,20241115,0.83,N,323350,100,7 억,,53333,N,N,0,N,00,N +20241120,151146,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5470,-70,5,-1.26,23773340,4291,70.07,5540,5700,5430,7200,3880,5540,5540.28,0.70,0,-773,5713,5626,5503,5416,5293,5670,5460,8,1660,100,3760,10,1,7596111,416,390.71,9.13,12,0.06,14.00,599.00,16500,20240424,-66.85,5100,20241115,7.25,16500,-66.85,20240424,5100,7.25,20241115,16500,-66.85,20240424,5100,7.25,20241115,0.83,N,323350,100,7 억,,53333,N,N,0,N,00,N +20241120,141150,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5550,10,2,0.18,16117300,2897,47.31,5540,5700,5490,7200,3880,5540,5563.44,0.70,0,-772,5713,5626,5503,5416,5293,5670,5460,8,1660,100,3760,10,1,7596111,422,396.43,9.27,12,0.04,14.00,599.00,16500,20240424,-66.36,5100,20241115,8.82,16500,-66.36,20240424,5100,8.82,20241115,16500,-66.36,20240424,5100,8.82,20241115,0.83,N,323350,100,7 억,,53333,N,N,0,N,00,N +20241120,131151,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5570,30,2,0.54,13069840,2346,38.31,5540,5700,5490,7200,3880,5540,5571.12,0.70,0,-595,5713,5626,5503,5416,5293,5670,5460,8,1660,100,3760,10,1,7596111,423,397.86,9.30,12,0.03,14.00,599.00,16500,20240424,-66.24,5100,20241115,9.22,16500,-66.24,20240424,5100,9.22,20241115,16500,-66.24,20240424,5100,9.22,20241115,0.83,N,323350,100,7 억,,53333,N,N,0,N,00,N +20241120,121148,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5540,0,3,0.00,11865300,2129,34.76,5540,5700,5490,7200,3880,5540,5573.18,0.70,0,-603,5713,5626,5503,5416,5293,5670,5460,8,1660,100,3760,10,1,7596111,421,395.71,9.25,12,0.03,14.00,599.00,16500,20240424,-66.42,5100,20241115,8.63,16500,-66.42,20240424,5100,8.63,20241115,16500,-66.42,20240424,5100,8.63,20241115,0.83,N,323350,100,7 억,,53333,N,N,0,N,00,N +20241120,111153,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5520,-20,5,-0.36,8996580,1612,26.32,5540,5700,5490,7200,3880,5540,5581.00,0.70,0,-243,5713,5626,5503,5416,5293,5670,5460,8,1660,100,3760,10,1,7596111,419,394.29,9.22,12,0.02,14.00,599.00,16500,20240424,-66.55,5100,20241115,8.24,16500,-66.55,20240424,5100,8.24,20241115,16500,-66.55,20240424,5100,8.24,20241115,0.83,N,323350,100,7 억,,53333,N,N,0,N,00,N +20241120,101151,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5530,-10,5,-0.18,6510460,1163,18.99,5540,5700,5490,7200,3880,5540,5597.99,0.70,0,-223,5713,5626,5503,5416,5293,5670,5460,8,1660,100,3760,10,1,7596111,420,395.00,9.23,12,0.02,14.00,599.00,16500,20240424,-66.48,5100,20241115,8.43,16500,-66.48,20240424,5100,8.43,20241115,16500,-66.48,20240424,5100,8.43,20241115,0.83,N,323350,100,7 억,,53333,N,N,0,N,00,N +20241120,091149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5610,70,2,1.26,1344680,238,3.89,5540,5700,5540,7200,3880,5540,5649.92,0.70,0,-34,5713,5626,5503,5416,5293,5670,5460,8,1660,100,3760,10,1,7596111,426,400.71,9.37,12,0.00,14.00,599.00,16500,20240424,-66.00,5100,20241115,10.00,16500,-66.00,20240424,5100,10.00,20241115,16500,-66.00,20240424,5100,10.00,20241115,0.83,N,323350,100,7 억,,53333,N,N,0,N,00,N 20241119,161044,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5540,110,2,2.03,33658380,6124,25.60,5380,5590,5380,7050,3810,5430,5496.14,0.72,0,-1529,5843,5636,5403,5196,4963,5740,5300,8,1620,100,3690,10,1,7596111,421,395.71,9.25,12,0.08,14.00,599.00,16500,20240424,-66.42,5100,20241115,8.63,16500,-66.42,20240424,5100,8.63,20241115,16500,-66.42,20240424,5100,8.63,20241115,1.03,N,323350,100,7 억,,54862,N,N,0,N,01,N 20241119,151104,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,50,2,0.92,30381390,5532,23.12,5380,5590,5380,7050,3810,5430,5491.94,0.72,0,-1525,5843,5636,5403,5196,4963,5740,5300,8,1620,100,3690,10,1,7596111,416,391.43,9.15,12,0.07,14.00,599.00,16500,20240424,-66.79,5100,20241115,7.45,16500,-66.79,20240424,5100,7.45,20241115,16500,-66.79,20240424,5100,7.45,20241115,1.03,N,323350,100,7 억,,54862,N,N,0,N,01,N 20241119,141102,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,50,2,0.92,28148290,5126,21.42,5380,5590,5380,7050,3810,5430,5491.28,0.72,0,-1474,5843,5636,5403,5196,4963,5740,5300,8,1620,100,3690,10,1,7596111,416,391.43,9.15,12,0.07,14.00,599.00,16500,20240424,-66.79,5100,20241115,7.45,16500,-66.79,20240424,5100,7.45,20241115,16500,-66.79,20240424,5100,7.45,20241115,1.03,N,323350,100,7 억,,54862,N,N,0,N,01,N diff --git a/323410/price/prices-20241101.csv b/323410/price/prices-20241101.csv index 3dd9755186b9..9b2bbff18f32 100644 --- a/323410/price/prices-20241101.csv +++ b/323410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161132,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21250,150,2,0.71,6477605650,305708,69.54,21100,21300,21000,27400,14800,21100,21188.58,16.68,0,62880,21766,21432,21016,20682,20266,21600,20850,23848,6300,5000,15610,50,1,476968637,101356,28.56,1.65,12,0.06,744.00,12856.00,31500,20240115,-32.54,18490,20240805,14.93,31500,-32.54,20240115,18490,14.93,20240805,31500,-32.54,20240115,18490,14.93,20240805,0.23,N,323410,5000,23848 억,,79535699,N,N,1066,N,00,N +20241120,151147,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21200,100,2,0.47,5541229400,261640,59.52,21100,21300,21000,27400,14800,21100,21178.87,16.68,0,63256,21766,21432,21016,20682,20266,21600,20850,23848,6300,5000,15610,50,1,476968637,101117,28.49,1.65,12,0.05,744.00,12856.00,31500,20240115,-32.70,18490,20240805,14.66,31500,-32.70,20240115,18490,14.66,20240805,31500,-32.70,20240115,18490,14.66,20240805,0.23,N,323410,5000,23848 억,,79535699,N,N,277,N,00,N +20241120,141150,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21200,100,2,0.47,4906065300,231715,52.71,21100,21300,21000,27400,14800,21100,21172.88,16.68,0,54116,21766,21432,21016,20682,20266,21600,20850,23848,6300,5000,15610,50,1,476968637,101117,28.49,1.65,12,0.05,744.00,12856.00,31500,20240115,-32.70,18490,20240805,14.66,31500,-32.70,20240115,18490,14.66,20240805,31500,-32.70,20240115,18490,14.66,20240805,0.23,N,323410,5000,23848 억,,79535699,N,N,277,N,00,N +20241120,131151,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21250,150,2,0.71,4395984000,207662,47.24,21100,21300,21000,27400,14800,21100,21168.98,16.68,0,43339,21766,21432,21016,20682,20266,21600,20850,23848,6300,5000,15610,50,1,476968637,101356,28.56,1.65,12,0.04,744.00,12856.00,31500,20240115,-32.54,18490,20240805,14.93,31500,-32.54,20240115,18490,14.93,20240805,31500,-32.54,20240115,18490,14.93,20240805,0.23,N,323410,5000,23848 억,,79535699,N,N,277,N,00,N +20241120,121149,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21200,100,2,0.47,3821165100,180544,41.07,21100,21300,21000,27400,14800,21100,21164.78,16.68,0,37388,21766,21432,21016,20682,20266,21600,20850,23848,6300,5000,15610,50,1,476968637,101117,28.49,1.65,12,0.04,744.00,12856.00,31500,20240115,-32.70,18490,20240805,14.66,31500,-32.70,20240115,18490,14.66,20240805,31500,-32.70,20240115,18490,14.66,20240805,0.23,N,323410,5000,23848 억,,79535699,N,N,277,N,00,N +20241120,111153,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21150,50,2,0.24,3196379000,151085,34.37,21100,21300,21000,27400,14800,21100,21156.21,16.68,0,33103,21766,21432,21016,20682,20266,21600,20850,23848,6300,5000,15610,50,1,476968637,100879,28.43,1.65,12,0.03,744.00,12856.00,31500,20240115,-32.86,18490,20240805,14.39,31500,-32.86,20240115,18490,14.39,20240805,31500,-32.86,20240115,18490,14.39,20240805,0.23,N,323410,5000,23848 억,,79535699,N,N,277,N,00,N +20241120,101151,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21200,100,2,0.47,2506625200,118528,26.96,21100,21300,21000,27400,14800,21100,21148.01,16.68,0,21041,21766,21432,21016,20682,20266,21600,20850,23848,6300,5000,15610,50,1,476968637,101117,28.49,1.65,12,0.02,744.00,12856.00,31500,20240115,-32.70,18490,20240805,14.66,31500,-32.70,20240115,18490,14.66,20240805,31500,-32.70,20240115,18490,14.66,20240805,0.23,N,323410,5000,23848 억,,79535699,N,N,277,N,00,N +20241120,091149,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21200,100,2,0.47,1057594350,49946,11.36,21100,21300,21050,27400,14800,21100,21174.95,16.68,0,14112,21766,21432,21016,20682,20266,21600,20850,23848,6300,5000,15610,50,1,476968637,101117,28.49,1.65,12,0.01,744.00,12856.00,31500,20240115,-32.70,18490,20240805,14.66,31500,-32.70,20240115,18490,14.66,20240805,31500,-32.70,20240115,18490,14.66,20240805,0.23,N,323410,5000,23848 억,,79535699,N,N,277,N,00,N 20241119,161044,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21100,300,2,1.44,9253029400,437839,80.97,20600,21350,20600,27000,14600,20800,21133.60,16.66,0,103399,21266,21032,20566,20332,19866,21150,20450,23848,6200,5000,15390,50,1,476968637,100640,28.36,1.64,12,0.09,744.00,12856.00,31500,20240115,-33.02,18490,20240805,14.12,31500,-33.02,20240115,18490,14.12,20240805,31500,-33.02,20240115,18490,14.12,20240805,0.23,N,323410,5000,23848 억,,79450237,N,N,277,N,00,N 20241119,151104,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21150,350,2,1.68,8295156700,392452,72.58,20600,21350,20600,27000,14600,20800,21136.94,16.66,0,108772,21266,21032,20566,20332,19866,21150,20450,23848,6200,5000,15390,50,1,476968637,100879,28.43,1.65,12,0.08,744.00,12856.00,31500,20240115,-32.86,18490,20240805,14.39,31500,-32.86,20240115,18490,14.39,20240805,31500,-32.86,20240115,18490,14.39,20240805,0.23,N,323410,5000,23848 억,,79450237,N,N,386,N,00,N 20241119,141102,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21200,400,2,1.92,7572401600,358252,66.25,20600,21350,20600,27000,14600,20800,21137.30,16.66,0,114627,21266,21032,20566,20332,19866,21150,20450,23848,6200,5000,15390,50,1,476968637,101117,28.49,1.65,12,0.08,744.00,12856.00,31500,20240115,-32.70,18490,20240805,14.66,31500,-32.70,20240115,18490,14.66,20240805,31500,-32.70,20240115,18490,14.66,20240805,0.23,N,323410,5000,23848 억,,79450237,N,N,386,N,00,N diff --git a/323990/price/prices-20241101.csv b/323990/price/prices-20241101.csv index de5013fea546..a6c36c9c1516 100644 --- a/323990/price/prices-20241101.csv +++ b/323990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161133,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11700,-100,5,-0.85,718668030,61344,57.62,11800,11890,11570,15340,8260,11800,11715.46,4.89,0,-3850,12286,12042,11756,11512,11226,12165,11635,115,3540,500,8490,10,1,22993200,2690,-22.50,3.20,12,0.27,-520.00,3654.00,25200,20240522,-53.57,11110,20241113,5.31,25200,-53.57,20240522,11110,5.31,20241113,25200,-53.57,20240522,11110,5.31,20241113,0.41,N,323990,500,114 억,,1125189,N,N,406,N,00,N +20241120,151147,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11750,-50,5,-0.42,667105850,56945,53.49,11800,11890,11570,15340,8260,11800,11714.92,4.89,0,-3136,12286,12042,11756,11512,11226,12165,11635,115,3540,500,8490,10,1,22993200,2702,-22.60,3.22,12,0.25,-520.00,3654.00,25200,20240522,-53.37,11110,20241113,5.76,25200,-53.37,20240522,11110,5.76,20241113,25200,-53.37,20240522,11110,5.76,20241113,0.41,N,323990,500,114 억,,1125189,N,N,141,N,00,N +20241120,141150,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11750,-50,5,-0.42,587302860,50182,47.14,11800,11890,11570,15340,8260,11800,11703.46,4.89,0,521,12286,12042,11756,11512,11226,12165,11635,115,3540,500,8490,10,1,22993200,2702,-22.60,3.22,12,0.22,-520.00,3654.00,25200,20240522,-53.37,11110,20241113,5.76,25200,-53.37,20240522,11110,5.76,20241113,25200,-53.37,20240522,11110,5.76,20241113,0.41,N,323990,500,114 억,,1125189,N,N,141,N,00,N +20241120,131152,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11780,-20,5,-0.17,510829300,43710,41.06,11800,11830,11570,15340,8260,11800,11686.78,4.89,0,3235,12286,12042,11756,11512,11226,12165,11635,115,3540,500,8490,10,1,22993200,2709,-22.65,3.22,12,0.19,-520.00,3654.00,25200,20240522,-53.25,11110,20241113,6.03,25200,-53.25,20240522,11110,6.03,20241113,25200,-53.25,20240522,11110,6.03,20241113,0.41,N,323990,500,114 억,,1125189,N,N,141,N,00,N +20241120,121149,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11740,-60,5,-0.51,473102420,40499,38.04,11800,11830,11570,15340,8260,11800,11681.83,4.89,0,1512,12286,12042,11756,11512,11226,12165,11635,115,3540,500,8490,10,1,22993200,2699,-22.58,3.21,12,0.18,-520.00,3654.00,25200,20240522,-53.41,11110,20241113,5.67,25200,-53.41,20240522,11110,5.67,20241113,25200,-53.41,20240522,11110,5.67,20241113,0.41,N,323990,500,114 억,,1125189,N,N,141,N,00,N +20241120,111153,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11710,-90,5,-0.76,423706060,36278,34.08,11800,11830,11570,15340,8260,11800,11679.42,4.89,0,-1383,12286,12042,11756,11512,11226,12165,11635,115,3540,500,8490,10,1,22993200,2693,-22.52,3.20,12,0.16,-520.00,3654.00,25200,20240522,-53.53,11110,20241113,5.40,25200,-53.53,20240522,11110,5.40,20241113,25200,-53.53,20240522,11110,5.40,20241113,0.41,N,323990,500,114 억,,1125189,N,N,141,N,00,N +20241120,101152,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11680,-120,5,-1.02,352124560,30156,28.33,11800,11830,11570,15340,8260,11800,11676.77,4.89,0,-2100,12286,12042,11756,11512,11226,12165,11635,115,3540,500,8490,10,1,22993200,2686,-22.46,3.20,12,0.13,-520.00,3654.00,25200,20240522,-53.65,11110,20241113,5.13,25200,-53.65,20240522,11110,5.13,20241113,25200,-53.65,20240522,11110,5.13,20241113,0.41,N,323990,500,114 억,,1125189,N,N,141,N,00,N +20241120,091149,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11700,-100,5,-0.85,91700660,7819,7.34,11800,11830,11670,15340,8260,11800,11727.93,4.89,0,-923,12286,12042,11756,11512,11226,12165,11635,115,3540,500,8490,10,1,22993200,2690,-22.50,3.20,12,0.03,-520.00,3654.00,25200,20240522,-53.57,11110,20241113,5.31,25200,-53.57,20240522,11110,5.31,20241113,25200,-53.57,20240522,11110,5.31,20241113,0.41,N,323990,500,114 억,,1125189,N,N,141,N,00,N 20241119,161044,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11800,250,2,2.16,1239799510,105798,122.83,11580,12000,11470,15010,8090,11550,11718.53,4.85,0,18452,11903,11726,11493,11316,11083,11815,11405,115,3460,500,8310,10,1,22993200,2713,-22.69,3.23,12,0.46,-520.00,3654.00,25200,20240522,-53.17,11110,20241113,6.21,25200,-53.17,20240522,11110,6.21,20241113,25200,-53.17,20240522,11110,6.21,20241113,0.42,N,323990,500,114 억,,1114862,N,N,141,N,00,N 20241119,151105,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11780,230,2,1.99,1211845100,103425,120.08,11580,12000,11470,15010,8090,11550,11717.14,4.85,0,17948,11903,11726,11493,11316,11083,11815,11405,115,3460,500,8310,10,1,22993200,2709,-22.65,3.22,12,0.45,-520.00,3654.00,25200,20240522,-53.25,11110,20241113,6.03,25200,-53.25,20240522,11110,6.03,20241113,25200,-53.25,20240522,11110,6.03,20241113,0.42,N,323990,500,114 억,,1114862,N,N,369,N,00,N 20241119,141103,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11820,270,2,2.34,1053084010,89870,104.34,11580,12000,11470,15010,8090,11550,11717.86,4.85,0,13557,11903,11726,11493,11316,11083,11815,11405,115,3460,500,8310,10,1,22993200,2718,-22.73,3.23,12,0.39,-520.00,3654.00,25200,20240522,-53.10,11110,20241113,6.39,25200,-53.10,20240522,11110,6.39,20241113,25200,-53.10,20240522,11110,6.39,20241113,0.42,N,323990,500,114 억,,1114862,N,N,369,N,00,N diff --git a/326030/price/prices-20241101.csv b/326030/price/prices-20241101.csv index 80c499554793..1d2f2a80740d 100644 --- a/326030/price/prices-20241101.csv +++ b/326030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161133,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97900,400,2,0.41,23326461400,237084,60.76,98300,100200,96500,126700,68300,97500,98390.20,12.25,0,-3255,103566,100532,98766,95732,93966,99650,94850,392,29200,500,74100,100,1,78313250,76669,-233.10,27.03,12,0.30,-420.00,3622.00,130000,20241016,-24.69,72600,20240805,34.85,130000,-24.69,20241016,72600,34.85,20240805,130000,-24.69,20241016,72600,34.85,20240805,0.66,N,326030,500,391 억,,9593520,N,N,58,N,00,N +20241120,151147,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,98200,700,2,0.72,21228522100,215682,55.28,98300,100200,96500,126700,68300,97500,98425.18,12.25,0,-1965,103566,100532,98766,95732,93966,99650,94850,392,29200,500,74100,100,1,78313250,76904,-233.81,27.11,12,0.28,-420.00,3622.00,130000,20241016,-24.46,72600,20240805,35.26,130000,-24.46,20241016,72600,35.26,20240805,130000,-24.46,20241016,72600,35.26,20240805,0.66,N,326030,500,391 억,,9593520,N,N,313,N,00,N +20241120,141151,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,99100,1600,2,1.64,17678008700,179717,46.06,98300,100200,96500,126700,68300,97500,98365.91,12.25,0,944,103566,100532,98766,95732,93966,99650,94850,392,29200,500,74100,100,1,78313250,77608,-235.95,27.36,12,0.23,-420.00,3622.00,130000,20241016,-23.77,72600,20240805,36.50,130000,-23.77,20241016,72600,36.50,20240805,130000,-23.77,20241016,72600,36.50,20240805,0.66,N,326030,500,391 억,,9593520,N,N,313,N,00,N +20241120,131152,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,99500,2000,2,2.05,13673097000,139556,35.77,98300,99600,96500,126700,68300,97500,97975.77,12.25,0,7700,103566,100532,98766,95732,93966,99650,94850,392,29200,500,74100,100,1,78313250,77922,-236.90,27.47,12,0.18,-420.00,3622.00,130000,20241016,-23.46,72600,20240805,37.05,130000,-23.46,20241016,72600,37.05,20240805,130000,-23.46,20241016,72600,37.05,20240805,0.66,N,326030,500,391 억,,9593520,N,N,313,N,00,N +20241120,121149,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,98800,1300,2,1.33,11827850700,120932,31.00,98300,99200,96500,126700,68300,97500,97805.85,12.25,0,8757,103566,100532,98766,95732,93966,99650,94850,392,29200,500,74100,100,1,78313250,77373,-235.24,27.28,12,0.15,-420.00,3622.00,130000,20241016,-24.00,72600,20240805,36.09,130000,-24.00,20241016,72600,36.09,20240805,130000,-24.00,20241016,72600,36.09,20240805,0.66,N,326030,500,391 억,,9593520,N,N,313,N,00,N +20241120,111154,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,98400,900,2,0.92,10031069200,102756,26.34,98300,98900,96500,126700,68300,97500,97620.30,12.25,0,9169,103566,100532,98766,95732,93966,99650,94850,392,29200,500,74100,100,1,78313250,77060,-234.29,27.17,12,0.13,-420.00,3622.00,130000,20241016,-24.31,72600,20240805,35.54,130000,-24.31,20241016,72600,35.54,20240805,130000,-24.31,20241016,72600,35.54,20240805,0.66,N,326030,500,391 억,,9593520,N,N,313,N,00,N +20241120,101152,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97700,200,2,0.21,7111134100,73035,18.72,98300,98800,96500,126700,68300,97500,97366.08,12.25,0,6918,103566,100532,98766,95732,93966,99650,94850,392,29200,500,74100,100,1,78313250,76512,-232.62,26.97,12,0.09,-420.00,3622.00,130000,20241016,-24.85,72600,20240805,34.57,130000,-24.85,20241016,72600,34.57,20240805,130000,-24.85,20241016,72600,34.57,20240805,0.66,N,326030,500,391 억,,9593520,N,N,313,N,00,N +20241120,091150,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97700,200,2,0.21,2199338200,22454,5.75,98300,98800,97300,126700,68300,97500,97949.01,12.25,0,-2390,103566,100532,98766,95732,93966,99650,94850,392,29200,500,74100,100,1,78313250,76512,-232.62,26.97,12,0.03,-420.00,3622.00,130000,20241016,-24.85,72600,20240805,34.57,130000,-24.85,20241016,72600,34.57,20240805,130000,-24.85,20241016,72600,34.57,20240805,0.66,N,326030,500,391 억,,9593520,N,N,313,N,00,N 20241119,161044,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97500,-3700,5,-3.66,38201010300,388067,146.05,101200,101800,97000,131500,70900,101200,98441.84,12.26,0,-18299,105533,103366,101133,98966,96733,102250,97850,392,30300,500,76910,100,1,78313250,76355,-232.14,26.92,12,0.50,-420.00,3622.00,130000,20241016,-25.00,72600,20240805,34.30,130000,-25.00,20241016,72600,34.30,20240805,130000,-25.00,20241016,72600,34.30,20240805,0.67,N,326030,500,391 억,,9603523,N,N,313,N,00,N 20241119,151105,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97800,-3400,5,-3.36,36137854600,366905,138.08,101200,101800,97000,131500,70900,101200,98493.76,12.26,0,-22503,105533,103366,101133,98966,96733,102250,97850,392,30300,500,76910,100,1,78313250,76590,-232.86,27.00,12,0.47,-420.00,3622.00,130000,20241016,-24.77,72600,20240805,34.71,130000,-24.77,20241016,72600,34.71,20240805,130000,-24.77,20241016,72600,34.71,20240805,0.67,N,326030,500,391 억,,9603523,N,N,1229,N,00,N 20241119,141103,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,98100,-3100,5,-3.06,31701133400,321448,120.98,101200,101800,97000,131500,70900,101200,98619.79,12.26,0,-35450,105533,103366,101133,98966,96733,102250,97850,392,30300,500,76910,100,1,78313250,76825,-233.57,27.08,12,0.41,-420.00,3622.00,130000,20241016,-24.54,72600,20240805,35.12,130000,-24.54,20241016,72600,35.12,20240805,130000,-24.54,20241016,72600,35.12,20240805,0.67,N,326030,500,391 억,,9603523,N,N,1229,N,00,N diff --git a/327260/price/prices-20241101.csv b/327260/price/prices-20241101.csv index 39ba5d030ff4..84f6fc8c3be0 100644 --- a/327260/price/prices-20241101.csv +++ b/327260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161133,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6330,-620,5,-8.92,560514460,85396,244.41,6950,6950,6330,9030,4870,6950,6563.82,0.55,0,-7105,7310,7130,6940,6760,6570,7220,6850,42,2080,500,5000,10,1,8433231,534,-80.13,1.20,12,1.01,-79.00,5259.00,11900,20240604,-46.81,6100,20241031,3.77,11900,-46.81,20240604,6100,3.77,20241031,11900,-46.81,20240604,6100,3.77,20241031,3.09,N,327260,500,42 억,,46157,N,N,0,N,00,N +20241120,151147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6410,-540,5,-7.77,480931130,72888,208.62,6950,6950,6350,9030,4870,6950,6598.22,0.55,0,-5970,7310,7130,6940,6760,6570,7220,6850,42,2080,500,5000,10,1,8433231,541,-81.14,1.22,12,0.86,-79.00,5259.00,11900,20240604,-46.13,6100,20241031,5.08,11900,-46.13,20240604,6100,5.08,20241031,11900,-46.13,20240604,6100,5.08,20241031,3.09,N,327260,500,42 억,,46157,N,N,0,N,00,N +20241120,141151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6410,-540,5,-7.77,431503970,65187,186.57,6950,6950,6350,9030,4870,6950,6619.48,0.55,0,-6219,7310,7130,6940,6760,6570,7220,6850,42,2080,500,5000,10,1,8433231,541,-81.14,1.22,12,0.77,-79.00,5259.00,11900,20240604,-46.13,6100,20241031,5.08,11900,-46.13,20240604,6100,5.08,20241031,11900,-46.13,20240604,6100,5.08,20241031,3.09,N,327260,500,42 억,,46157,N,N,0,N,00,N +20241120,131152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6540,-410,5,-5.90,316403560,47348,135.52,6950,6950,6540,9030,4870,6950,6682.51,0.55,0,-192,7310,7130,6940,6760,6570,7220,6850,42,2080,500,5000,10,1,8433231,552,-82.78,1.24,12,0.56,-79.00,5259.00,11900,20240604,-45.04,6100,20241031,7.21,11900,-45.04,20240604,6100,7.21,20241031,11900,-45.04,20240604,6100,7.21,20241031,3.09,N,327260,500,42 억,,46157,N,N,0,N,00,N +20241120,121150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6670,-280,5,-4.03,266151860,39716,113.67,6950,6950,6590,9030,4870,6950,6701.38,0.55,0,1662,7310,7130,6940,6760,6570,7220,6850,42,2080,500,5000,10,1,8433231,562,-84.43,1.27,12,0.47,-79.00,5259.00,11900,20240604,-43.95,6100,20241031,9.34,11900,-43.95,20240604,6100,9.34,20241031,11900,-43.95,20240604,6100,9.34,20241031,3.09,N,327260,500,42 억,,46157,N,N,0,N,00,N +20241120,111154,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6660,-290,5,-4.17,263528090,39322,112.54,6950,6950,6590,9030,4870,6950,6701.80,0.55,0,1910,7310,7130,6940,6760,6570,7220,6850,42,2080,500,5000,10,1,8433231,562,-84.30,1.27,12,0.47,-79.00,5259.00,11900,20240604,-44.03,6100,20241031,9.18,11900,-44.03,20240604,6100,9.18,20241031,11900,-44.03,20240604,6100,9.18,20241031,3.09,N,327260,500,42 억,,46157,N,N,0,N,00,N +20241120,101152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6700,-250,5,-3.60,148936560,22037,63.07,6950,6950,6690,9030,4870,6950,6758.48,0.55,0,548,7310,7130,6940,6760,6570,7220,6850,42,2080,500,5000,10,1,8433231,565,-84.81,1.27,12,0.26,-79.00,5259.00,11900,20240604,-43.70,6100,20241031,9.84,11900,-43.70,20240604,6100,9.84,20241031,11900,-43.70,20240604,6100,9.84,20241031,3.09,N,327260,500,42 억,,46157,N,N,0,N,00,N +20241120,091150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6820,-130,5,-1.87,16036800,2342,6.70,6950,6950,6810,9030,4870,6950,6847.48,0.55,0,-741,7310,7130,6940,6760,6570,7220,6850,42,2080,500,5000,10,1,8433231,575,-86.33,1.30,12,0.03,-79.00,5259.00,11900,20240604,-42.69,6100,20241031,11.80,11900,-42.69,20240604,6100,11.80,20241031,11900,-42.69,20240604,6100,11.80,20241031,3.09,N,327260,500,42 억,,46157,N,N,0,N,00,N 20241119,161045,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6950,-50,5,-0.71,239784210,34872,152.59,6930,7120,6750,9100,4900,7000,6875.91,0.47,0,6633,7260,7130,6990,6860,6720,7195,6925,42,2100,500,5040,10,1,8433231,586,-87.97,1.32,12,0.41,-79.00,5259.00,11900,20240604,-41.60,6100,20241031,13.93,11900,-41.60,20240604,6100,13.93,20241031,11900,-41.60,20240604,6100,13.93,20241031,2.98,N,327260,500,42 억,,39523,N,N,0,N,00,N 20241119,151105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6890,-110,5,-1.57,218323900,31754,138.94,6930,7120,6750,9100,4900,7000,6875.48,0.47,0,6066,7260,7130,6990,6860,6720,7195,6925,42,2100,500,5040,10,1,8433231,581,-87.22,1.31,12,0.38,-79.00,5259.00,11900,20240604,-42.10,6100,20241031,12.95,11900,-42.10,20240604,6100,12.95,20241031,11900,-42.10,20240604,6100,12.95,20241031,2.98,N,327260,500,42 억,,39523,N,N,0,N,00,N 20241119,141103,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6900,-100,5,-1.43,182926710,26609,116.43,6930,7120,6750,9100,4900,7000,6874.62,0.47,0,5656,7260,7130,6990,6860,6720,7195,6925,42,2100,500,5040,10,1,8433231,582,-87.34,1.31,12,0.32,-79.00,5259.00,11900,20240604,-42.02,6100,20241031,13.11,11900,-42.02,20240604,6100,13.11,20241031,11900,-42.02,20240604,6100,13.11,20241031,2.98,N,327260,500,42 억,,39523,N,N,0,N,00,N diff --git a/327610/price/prices-20241101.csv b/327610/price/prices-20241101.csv index 19b46670d214..0ea015d852c2 100644 --- a/327610/price/prices-20241101.csv +++ b/327610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161134,57,100.00,KONEX,,,N,N,N,N, ,N,5900,100,2,1.72,725360,122,12.87,6000,6000,5850,6670,4930,5800,5945.57,0.44,0,0,6060,5930,5740,5610,5420,5995,5675,42,870,500,3590,10,1,8441715,498,-24.69,-6.40,12,0.00,-239.00,-922.00,10870,20240205,-45.72,4600,20240105,28.26,10870,-45.72,20240205,4600,28.26,20240105,10870,-45.72,20240205,4600,28.26,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241120,151148,57,100.00,KONEX,,,N,N,N,N, ,N,5850,50,2,0.86,684060,115,12.13,6000,6000,5850,6670,4930,5800,5948.35,0.44,0,0,6060,5930,5740,5610,5420,5995,5675,42,870,500,3590,10,1,8441715,494,-24.48,-6.34,12,0.00,-239.00,-922.00,10870,20240205,-46.18,4600,20240105,27.17,10870,-46.18,20240205,4600,27.17,20240105,10870,-46.18,20240205,4600,27.17,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241120,141151,57,100.00,KONEX,,,N,N,N,N, ,N,5940,140,2,2.41,479220,80,8.44,6000,6000,5940,6670,4930,5800,5990.25,0.44,0,0,6060,5930,5740,5610,5420,5995,5675,42,870,500,3590,10,1,8441715,501,-24.85,-6.44,12,0.00,-239.00,-922.00,10870,20240205,-45.35,4600,20240105,29.13,10870,-45.35,20240205,4600,29.13,20240105,10870,-45.35,20240205,4600,29.13,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241120,131152,57,100.00,KONEX,,,N,N,N,N, ,N,5940,140,2,2.41,419820,70,7.38,6000,6000,5940,6670,4930,5800,5997.43,0.44,0,0,6060,5930,5740,5610,5420,5995,5675,42,870,500,3590,10,1,8441715,501,-24.85,-6.44,12,0.00,-239.00,-922.00,10870,20240205,-45.35,4600,20240105,29.13,10870,-45.35,20240205,4600,29.13,20240105,10870,-45.35,20240205,4600,29.13,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241120,121150,57,100.00,KONEX,,,N,N,N,N, ,N,6000,200,2,3.45,402000,67,7.07,6000,6000,6000,6670,4930,5800,6000.00,0.44,0,0,6060,5930,5740,5610,5420,5995,5675,42,870,500,3590,10,1,8441715,507,-25.10,-6.51,12,0.00,-239.00,-922.00,10870,20240205,-44.80,4600,20240105,30.43,10870,-44.80,20240205,4600,30.43,20240105,10870,-44.80,20240205,4600,30.43,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241120,111154,57,100.00,KONEX,,,N,N,N,N, ,N,6000,200,2,3.45,402000,67,7.07,6000,6000,6000,6670,4930,5800,6000.00,0.44,0,0,6060,5930,5740,5610,5420,5995,5675,42,870,500,3590,10,1,8441715,507,-25.10,-6.51,12,0.00,-239.00,-922.00,10870,20240205,-44.80,4600,20240105,30.43,10870,-44.80,20240205,4600,30.43,20240105,10870,-44.80,20240205,4600,30.43,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241120,101153,57,100.00,KONEX,,,N,N,N,N, ,N,6000,200,2,3.45,396000,66,6.96,6000,6000,6000,6670,4930,5800,6000.00,0.44,0,0,6060,5930,5740,5610,5420,5995,5675,42,870,500,3590,10,1,8441715,507,-25.10,-6.51,12,0.00,-239.00,-922.00,10870,20240205,-44.80,4600,20240105,30.43,10870,-44.80,20240205,4600,30.43,20240105,10870,-44.80,20240205,4600,30.43,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241120,091150,57,100.00,KONEX,,,N,N,N,N, ,N,6000,200,2,3.45,300000,50,5.27,6000,6000,6000,6670,4930,5800,6000.00,0.44,0,0,6060,5930,5740,5610,5420,5995,5675,42,870,500,3590,10,1,8441715,507,-25.10,-6.51,12,0.00,-239.00,-922.00,10870,20240205,-44.80,4600,20240105,30.43,10870,-44.80,20240205,4600,30.43,20240105,10870,-44.80,20240205,4600,30.43,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20241119,161045,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-30,5,-0.51,5404240,948,42.21,5750,5870,5550,6700,4960,5830,5700.68,0.44,0,0,6263,6046,5723,5506,5183,6155,5615,42,870,500,3610,10,1,8401272,487,-24.27,-6.29,12,0.01,-239.00,-922.00,10870,20240205,-46.64,4600,20240105,26.09,10870,-46.64,20240205,4600,26.09,20240105,10870,-46.64,20240205,4600,26.09,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20241119,151105,57,100.00,KONEX,,,N,N,N,N, ,N,5830,0,3,0.00,4712640,829,36.91,5750,5870,5550,6700,4960,5830,5684.73,0.44,0,0,6263,6046,5723,5506,5183,6155,5615,42,870,500,3610,10,1,8401272,490,-24.39,-6.32,12,0.01,-239.00,-922.00,10870,20240205,-46.37,4600,20240105,26.74,10870,-46.37,20240205,4600,26.74,20240105,10870,-46.37,20240205,4600,26.74,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20241119,141104,57,100.00,KONEX,,,N,N,N,N, ,N,5870,40,2,0.69,4129640,729,32.46,5750,5870,5550,6700,4960,5830,5664.80,0.44,0,0,6263,6046,5723,5506,5183,6155,5615,42,870,500,3610,10,1,8401272,493,-24.56,-6.37,12,0.01,-239.00,-922.00,10870,20240205,-46.00,4600,20240105,27.61,10870,-46.00,20240205,4600,27.61,20240105,10870,-46.00,20240205,4600,27.61,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N diff --git a/328130/price/prices-20241101.csv b/328130/price/prices-20241101.csv index 7527b7d6e847..45f6733fb51c 100644 --- a/328130/price/prices-20241101.csv +++ b/328130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161134,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,64500,100,2,0.16,140850093500,2207600,37.08,63000,65500,61500,83700,45100,64400,63793.33,9.81,0,-402,69733,67066,64233,61566,58733,68400,62900,145,19300,500,45080,100,1,28942900,18668,-44.18,7.87,12,7.63,-1460.00,8191.00,101500,20231113,-36.45,31000,20240805,108.06,82800,-22.10,20240102,31000,108.06,20240805,100500,-35.82,20231129,31000,108.06,20240805,1.75,N,328130,500,144 억,,2840636,N,N,621,N,00,N +20241120,151148,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,64600,200,2,0.31,133566270600,2094783,35.19,63000,65500,61500,83700,45100,64400,63761.25,9.81,0,14794,69733,67066,64233,61566,58733,68400,62900,145,19300,500,45080,100,1,28942900,18697,-44.25,7.89,12,7.24,-1460.00,8191.00,101500,20231113,-36.35,31000,20240805,108.39,82800,-21.98,20240102,31000,108.39,20240805,100500,-35.72,20231129,31000,108.39,20240805,1.75,N,328130,500,144 억,,2840636,N,N,2423,N,00,N +20241120,141152,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,64300,-100,5,-0.16,103283579200,1628111,27.35,63000,64900,61500,83700,45100,64400,63437.41,9.81,0,37004,69733,67066,64233,61566,58733,68400,62900,145,19300,500,45080,100,1,28942900,18610,-44.04,7.85,12,5.63,-1460.00,8191.00,101500,20231113,-36.65,31000,20240805,107.42,82800,-22.34,20240102,31000,107.42,20240805,100500,-36.02,20231129,31000,107.42,20240805,1.75,N,328130,500,144 억,,2840636,N,N,2423,N,00,N +20241120,131153,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,64200,-200,5,-0.31,95709867300,1510588,25.38,63000,64900,61500,83700,45100,64400,63359.03,9.81,0,50893,69733,67066,64233,61566,58733,68400,62900,145,19300,500,45080,100,1,28942900,18581,-43.97,7.84,12,5.22,-1460.00,8191.00,101500,20231113,-36.75,31000,20240805,107.10,82800,-22.46,20240102,31000,107.10,20240805,100500,-36.12,20231129,31000,107.10,20240805,1.75,N,328130,500,144 억,,2840636,N,N,2423,N,00,N +20241120,121150,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,64100,-300,5,-0.47,81775673700,1294334,21.74,63000,64400,61500,83700,45100,64400,63179.30,9.81,0,55393,69733,67066,64233,61566,58733,68400,62900,145,19300,500,45080,100,1,28942900,18552,-43.90,7.83,12,4.47,-1460.00,8191.00,101500,20231113,-36.85,31000,20240805,106.77,82800,-22.58,20240102,31000,106.77,20240805,100500,-36.22,20231129,31000,106.77,20240805,1.75,N,328130,500,144 억,,2840636,N,N,2423,N,00,N +20241120,111154,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,63400,-1000,5,-1.55,64097080900,1017672,17.10,63000,64200,61500,83700,45100,64400,62983.39,9.81,0,77615,69733,67066,64233,61566,58733,68400,62900,145,19300,500,45080,100,1,28942900,18350,-43.42,7.74,12,3.52,-1460.00,8191.00,101500,20231113,-37.54,31000,20240805,104.52,82800,-23.43,20240102,31000,104.52,20240805,100500,-36.92,20231129,31000,104.52,20240805,1.75,N,328130,500,144 억,,2840636,N,N,2423,N,00,N +20241120,101153,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,62900,-1500,5,-2.33,56821647200,902190,15.16,63000,64200,61500,83700,45100,64400,62981.19,9.81,0,77543,69733,67066,64233,61566,58733,68400,62900,145,19300,500,45080,100,1,28942900,18205,-43.08,7.68,12,3.12,-1460.00,8191.00,101500,20231113,-38.03,31000,20240805,102.90,82800,-24.03,20240102,31000,102.90,20240805,100500,-37.41,20231129,31000,102.90,20240805,1.75,N,328130,500,144 억,,2840636,N,N,2423,N,00,N +20241120,091150,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,62600,-1800,5,-2.80,26001616200,413181,6.94,63000,64200,61500,83700,45100,64400,62928.71,9.81,0,74231,69733,67066,64233,61566,58733,68400,62900,145,19300,500,45080,100,1,28942900,18118,-42.88,7.64,12,1.43,-1460.00,8191.00,101500,20231113,-38.33,31000,20240805,101.94,82800,-24.40,20240102,31000,101.94,20240805,100500,-37.71,20231129,31000,101.94,20240805,1.75,N,328130,500,144 억,,2840636,N,N,2423,N,00,N 20241119,161045,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,64400,3100,2,5.06,379558269400,5909938,66.77,63500,66900,61400,79600,43000,61300,64223.68,10.15,0,101902,69300,65300,58600,54600,47900,67300,56600,145,18300,500,42910,100,1,28942900,18639,-44.11,7.86,12,20.42,-1460.00,8191.00,101500,20231110,-36.55,31000,20240805,107.74,82800,-22.22,20240102,31000,107.74,20240805,100500,-35.92,20231129,31000,107.74,20240805,1.62,N,328130,500,144 억,,2937249,N,N,2423,N,00,N 20241119,151106,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,64500,3200,2,5.22,370186866900,5764439,65.12,63500,66900,61400,79600,43000,61300,64219.07,10.15,0,113708,69300,65300,58600,54600,47900,67300,56600,145,18300,500,42910,100,1,28942900,18668,-44.18,7.87,12,19.92,-1460.00,8191.00,101500,20231110,-36.45,31000,20240805,108.06,82800,-22.10,20240102,31000,108.06,20240805,100500,-35.82,20231129,31000,108.06,20240805,1.62,N,328130,500,144 억,,2937249,N,N,1026,N,00,N 20241119,141104,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,63500,2200,2,3.59,346815447200,5399141,61.00,63500,66900,61400,79600,43000,61300,64235.30,10.15,0,112258,69300,65300,58600,54600,47900,67300,56600,145,18300,500,42910,100,1,28942900,18379,-43.49,7.75,12,18.65,-1460.00,8191.00,101500,20231110,-37.44,31000,20240805,104.84,82800,-23.31,20240102,31000,104.84,20240805,100500,-36.82,20231129,31000,104.84,20240805,1.62,N,328130,500,144 억,,2937249,N,N,1026,N,00,N diff --git a/328380/price/prices-20241101.csv b/328380/price/prices-20241101.csv index 7d267630dfa0..e84cd8eb6389 100644 --- a/328380/price/prices-20241101.csv +++ b/328380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,905,-7,5,-0.77,48830150,53985,93.75,925,925,899,1185,639,912,904.56,0.54,0,-3042,926,919,908,901,890,922,904,34,273,100,560,1,1,34262778,310,41.14,1.35,12,0.16,22.00,670.00,1723,20240104,-47.48,805,20241115,12.42,1723,-47.48,20240104,805,12.42,20241115,1723,-47.48,20240104,805,12.42,20241115,1.14,N,328380,100,34 억,,185575,N,N,0,N,00,N +20241120,151148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,899,-13,5,-1.43,46390363,51282,89.05,925,925,899,1185,639,912,904.61,0.54,0,-2964,926,919,908,901,890,922,904,34,273,100,560,1,1,34262778,308,40.86,1.34,12,0.15,22.00,670.00,1723,20240104,-47.82,805,20241115,11.68,1723,-47.82,20240104,805,11.68,20241115,1723,-47.82,20240104,805,11.68,20241115,1.14,N,328380,100,34 억,,185575,N,N,0,N,00,N +20241120,141152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,910,-2,5,-0.22,33275439,36752,63.82,925,925,901,1185,639,912,905.40,0.54,0,-1508,926,919,908,901,890,922,904,34,273,100,560,1,1,34262778,312,41.36,1.36,12,0.11,22.00,670.00,1723,20240104,-47.19,805,20241115,13.04,1723,-47.19,20240104,805,13.04,20241115,1723,-47.19,20240104,805,13.04,20241115,1.14,N,328380,100,34 억,,185575,N,N,0,N,00,N +20241120,131153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,910,-2,5,-0.22,30429656,33617,58.38,925,925,901,1185,639,912,905.19,0.54,0,-823,926,919,908,901,890,922,904,34,273,100,560,1,1,34262778,312,41.36,1.36,12,0.10,22.00,670.00,1723,20240104,-47.19,805,20241115,13.04,1723,-47.19,20240104,805,13.04,20241115,1723,-47.19,20240104,805,13.04,20241115,1.14,N,328380,100,34 억,,185575,N,N,0,N,00,N +20241120,121151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,906,-6,5,-0.66,22717493,25099,43.59,925,925,901,1185,639,912,905.12,0.54,0,-642,926,919,908,901,890,922,904,34,273,100,560,1,1,34262778,310,41.18,1.35,12,0.07,22.00,670.00,1723,20240104,-47.42,805,20241115,12.55,1723,-47.42,20240104,805,12.55,20241115,1723,-47.42,20240104,805,12.55,20241115,1.14,N,328380,100,34 억,,185575,N,N,0,N,00,N +20241120,111155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,905,-7,5,-0.77,12580021,13865,24.08,925,925,901,1185,639,912,907.32,0.54,0,-934,926,919,908,901,890,922,904,34,273,100,560,1,1,34262778,310,41.14,1.35,12,0.04,22.00,670.00,1723,20240104,-47.48,805,20241115,12.42,1723,-47.48,20240104,805,12.42,20241115,1723,-47.48,20240104,805,12.42,20241115,1.14,N,328380,100,34 억,,185575,N,N,0,N,00,N +20241120,101153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,905,-7,5,-0.77,6842964,7540,13.09,925,925,901,1185,639,912,907.55,0.54,0,-902,926,919,908,901,890,922,904,34,273,100,560,1,1,34262778,310,41.14,1.35,12,0.02,22.00,670.00,1723,20240104,-47.48,805,20241115,12.42,1723,-47.48,20240104,805,12.42,20241115,1723,-47.48,20240104,805,12.42,20241115,1.14,N,328380,100,34 억,,185575,N,N,0,N,00,N +20241120,091151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,911,-1,5,-0.11,2038424,2222,3.86,925,925,911,1185,639,912,917.38,0.54,0,-966,926,919,908,901,890,922,904,34,273,100,560,1,1,34262778,312,41.41,1.36,12,0.01,22.00,670.00,1723,20240104,-47.13,805,20241115,13.17,1723,-47.13,20240104,805,13.17,20241115,1723,-47.13,20240104,805,13.17,20241115,1.14,N,328380,100,34 억,,185575,N,N,0,N,00,N 20241119,161045,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,912,13,2,1.45,51678882,57030,49.81,899,915,897,1168,630,899,906.17,0.56,0,-6233,968,933,911,876,854,951,894,34,269,100,550,1,1,34262778,312,41.45,1.36,12,0.17,22.00,670.00,1723,20240104,-47.07,805,20241115,13.29,1723,-47.07,20240104,805,13.29,20241115,1723,-47.07,20240104,805,13.29,20241115,1.17,N,328380,100,34 억,,191833,N,N,0,N,00,N 20241119,151106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,912,13,2,1.45,50119824,55320,48.32,899,915,897,1168,630,899,906.00,0.56,0,-6240,968,933,911,876,854,951,894,34,269,100,550,1,1,34262778,312,41.45,1.36,12,0.16,22.00,670.00,1723,20240104,-47.07,805,20241115,13.29,1723,-47.07,20240104,805,13.29,20241115,1723,-47.07,20240104,805,13.29,20241115,1.17,N,328380,100,34 억,,191833,N,N,0,N,00,N 20241119,141104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,911,12,2,1.33,45409459,50120,43.78,899,915,897,1168,630,899,906.01,0.56,0,-7548,968,933,911,876,854,951,894,34,269,100,550,1,1,34262778,312,41.41,1.36,12,0.15,22.00,670.00,1723,20240104,-47.13,805,20241115,13.17,1723,-47.13,20240104,805,13.17,20241115,1723,-47.13,20240104,805,13.17,20241115,1.17,N,328380,100,34 억,,191833,N,N,0,N,00,N diff --git a/329180/price/prices-20241101.csv b/329180/price/prices-20241101.csv index a19716574092..1d249590af36 100644 --- a/329180/price/prices-20241101.csv +++ b/329180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161134,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,236000,11500,2,5.12,79226280500,342485,55.13,225000,237500,223000,291500,157500,224500,231316.93,10.72,0,1852,249500,237000,229500,217000,209500,233250,213250,4439,67000,5000,170620,500,1,88773116,209505,848.92,4.02,12,0.39,278.00,58660.00,242000,20241119,-2.48,107600,20231114,119.33,242000,-2.48,20241119,107900,118.72,20240214,242000,-2.48,20241119,107900,118.72,20240214,0.23,N,329180,5000,4438 억,,9516817,N,N,548,N,00,N +20241120,151148,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,235500,11000,2,4.90,73971540000,320204,51.55,225000,237500,223000,291500,157500,224500,231016.62,10.72,0,2989,249500,237000,229500,217000,209500,233250,213250,4439,67000,5000,170620,500,1,88773116,209061,847.12,4.01,12,0.36,278.00,58660.00,242000,20241119,-2.69,107600,20231114,118.87,242000,-2.69,20241119,107900,118.26,20240214,242000,-2.69,20241119,107900,118.26,20240214,0.23,N,329180,5000,4438 억,,9516817,N,N,1020,N,00,N +20241120,141152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,233500,9000,2,4.01,57458549500,250051,40.25,225000,235000,223000,291500,157500,224500,229790.26,10.72,0,-13179,249500,237000,229500,217000,209500,233250,213250,4439,67000,5000,170620,500,1,88773116,207285,839.93,3.98,12,0.28,278.00,58660.00,242000,20241119,-3.51,107600,20231114,117.01,242000,-3.51,20241119,107900,116.40,20240214,242000,-3.51,20241119,107900,116.40,20240214,0.23,N,329180,5000,4438 억,,9516817,N,N,1020,N,00,N +20241120,131153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,231500,7000,2,3.12,46565236500,203273,32.72,225000,235000,223000,291500,157500,224500,229080.46,10.72,0,-26277,249500,237000,229500,217000,209500,233250,213250,4439,67000,5000,170620,500,1,88773116,205510,832.73,3.95,12,0.23,278.00,58660.00,242000,20241119,-4.34,107600,20231114,115.15,242000,-4.34,20241119,107900,114.55,20240214,242000,-4.34,20241119,107900,114.55,20240214,0.23,N,329180,5000,4438 억,,9516817,N,N,1020,N,00,N +20241120,121151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,228000,3500,2,1.56,40315533000,176153,28.36,225000,235000,223000,291500,157500,224500,228870.02,10.72,0,-33755,249500,237000,229500,217000,209500,233250,213250,4439,67000,5000,170620,500,1,88773116,202403,820.14,3.89,12,0.20,278.00,58660.00,242000,20241119,-5.79,107600,20231114,111.90,242000,-5.79,20241119,107900,111.31,20240214,242000,-5.79,20241119,107900,111.31,20240214,0.23,N,329180,5000,4438 억,,9516817,N,N,1020,N,00,N +20241120,111155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,230000,5500,2,2.45,38394173000,167753,27.00,225000,235000,223000,291500,157500,224500,228876.87,10.72,0,-33054,249500,237000,229500,217000,209500,233250,213250,4439,67000,5000,170620,500,1,88773116,204178,827.34,3.92,12,0.19,278.00,58660.00,242000,20241119,-4.96,107600,20231114,113.75,242000,-4.96,20241119,107900,113.16,20240214,242000,-4.96,20241119,107900,113.16,20240214,0.23,N,329180,5000,4438 억,,9516817,N,N,1020,N,00,N +20241120,101153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,233000,8500,2,3.79,31296108500,136822,22.03,225000,235000,223000,291500,157500,224500,228740.25,10.72,0,-26751,249500,237000,229500,217000,209500,233250,213250,4439,67000,5000,170620,500,1,88773116,206841,838.13,3.97,12,0.15,278.00,58660.00,242000,20241119,-3.72,107600,20231114,116.54,242000,-3.72,20241119,107900,115.94,20240214,242000,-3.72,20241119,107900,115.94,20240214,0.23,N,329180,5000,4438 억,,9516817,N,N,1020,N,00,N +20241120,091151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,226000,1500,2,0.67,6315294500,27957,4.50,225000,228000,224500,291500,157500,224500,225900.10,10.72,0,-5111,249500,237000,229500,217000,209500,233250,213250,4439,67000,5000,170620,500,1,88773116,200627,812.95,3.85,12,0.03,278.00,58660.00,242000,20241119,-6.61,107600,20231114,110.04,242000,-6.61,20241119,107900,109.45,20240214,242000,-6.61,20241119,107900,109.45,20240214,0.23,N,329180,5000,4438 억,,9516817,N,N,1020,N,00,N 20241119,161046,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,224500,-3000,5,-1.32,142802153000,618117,115.01,228000,242000,222000,295500,159500,227500,231041.09,10.69,0,-1360,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,199296,807.55,3.83,12,0.70,278.00,58660.00,242000,20241119,-7.23,107600,20231114,108.64,242000,-7.23,20241119,107900,108.06,20240214,242000,-7.23,20241119,107900,108.06,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,1020,N,00,N 20241119,151106,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,223500,-4000,5,-1.76,135333280000,584734,108.80,228000,242000,223000,295500,159500,227500,231444.41,10.69,0,-3504,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,198408,803.96,3.81,12,0.66,278.00,58660.00,242000,20241119,-7.64,107600,20231114,107.71,242000,-7.64,20241119,107900,107.14,20240214,242000,-7.64,20241119,107900,107.14,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,2192,N,00,N 20241119,141104,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,231500,4000,2,1.76,115121804500,495830,92.25,228000,242000,224000,295500,159500,227500,232180.31,10.69,0,-6703,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,205510,832.73,3.95,12,0.56,278.00,58660.00,242000,20241119,-4.34,107600,20231114,115.15,242000,-4.34,20241119,107900,114.55,20240214,242000,-4.34,20241119,107900,114.55,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,2192,N,00,N diff --git a/330350/price/prices-20241101.csv b/330350/price/prices-20241101.csv index a137476a850f..0330cec6d68f 100644 --- a/330350/price/prices-20241101.csv +++ b/330350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,220,2,3.34,794185550,116193,588.86,6580,7030,6530,8560,4620,6590,6835.06,0.49,0,-4239,6810,6700,6510,6400,6210,6755,6455,26,1970,200,4210,10,1,13202139,899,11.29,1.00,12,0.88,603.00,6841.00,13680,20231207,-50.22,6090,20241115,11.82,10230,-33.43,20240320,6090,11.82,20241115,13680,-50.22,20231207,6090,11.82,20241115,2.25,N,330350,200,26 억,,64273,N,N,0,N,00,N +20241120,151149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6760,170,2,2.58,786712510,115093,583.28,6580,7030,6530,8560,4620,6590,6835.45,0.49,0,-4093,6810,6700,6510,6400,6210,6755,6455,26,1970,200,4210,10,1,13202139,892,11.21,0.99,12,0.87,603.00,6841.00,13680,20231207,-50.58,6090,20241115,11.00,10230,-33.92,20240320,6090,11.00,20241115,13680,-50.58,20231207,6090,11.00,20241115,2.25,N,330350,200,26 억,,64273,N,N,0,N,00,N +20241120,141152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,270,2,4.10,719532210,105142,532.85,6580,7030,6530,8560,4620,6590,6843.43,0.49,0,-5378,6810,6700,6510,6400,6210,6755,6455,26,1970,200,4210,10,1,13202139,906,11.38,1.00,12,0.80,603.00,6841.00,13680,20231207,-49.85,6090,20241115,12.64,10230,-32.94,20240320,6090,12.64,20241115,13680,-49.85,20231207,6090,12.64,20241115,2.25,N,330350,200,26 억,,64273,N,N,0,N,00,N +20241120,131153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,300,2,4.55,710061840,103766,525.88,6580,7030,6530,8560,4620,6590,6842.91,0.49,0,-5183,6810,6700,6510,6400,6210,6755,6455,26,1970,200,4210,10,1,13202139,910,11.43,1.01,12,0.79,603.00,6841.00,13680,20231207,-49.63,6090,20241115,13.14,10230,-32.65,20240320,6090,13.14,20241115,13680,-49.63,20231207,6090,13.14,20241115,2.25,N,330350,200,26 억,,64273,N,N,0,N,00,N +20241120,121151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,320,2,4.86,681184580,99575,504.64,6580,7030,6530,8560,4620,6590,6840.92,0.49,0,-6265,6810,6700,6510,6400,6210,6755,6455,26,1970,200,4210,10,1,13202139,912,11.46,1.01,12,0.75,603.00,6841.00,13680,20231207,-49.49,6090,20241115,13.46,10230,-32.45,20240320,6090,13.46,20241115,13680,-49.49,20231207,6090,13.46,20241115,2.25,N,330350,200,26 억,,64273,N,N,0,N,00,N +20241120,111155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,320,2,4.86,614944750,89959,455.90,6580,7030,6530,8560,4620,6590,6835.83,0.49,0,-7483,6810,6700,6510,6400,6210,6755,6455,26,1970,200,4210,10,1,13202139,912,11.46,1.01,12,0.68,603.00,6841.00,13680,20231207,-49.49,6090,20241115,13.46,10230,-32.45,20240320,6090,13.46,20241115,13680,-49.49,20231207,6090,13.46,20241115,2.25,N,330350,200,26 억,,64273,N,N,0,N,00,N +20241120,101154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,60,2,0.91,64040670,9725,49.29,6580,6690,6530,8560,4620,6590,6585.16,0.49,0,-1364,6810,6700,6510,6400,6210,6755,6455,26,1970,200,4210,10,1,13202139,878,11.03,0.97,12,0.07,603.00,6841.00,13680,20231207,-51.39,6090,20241115,9.20,10230,-35.00,20240320,6090,9.20,20241115,13680,-51.39,20231207,6090,9.20,20241115,2.25,N,330350,200,26 억,,64273,N,N,0,N,00,N +20241120,091151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,0,3,0.00,4437100,674,3.42,6580,6600,6580,8560,4620,6590,6583.23,0.49,0,-487,6810,6700,6510,6400,6210,6755,6455,26,1970,200,4210,10,1,13202139,870,10.93,0.96,12,0.01,603.00,6841.00,13680,20231207,-51.83,6090,20241115,8.21,10230,-35.58,20240320,6090,8.21,20241115,13680,-51.83,20231207,6090,8.21,20241115,2.25,N,330350,200,26 억,,64273,N,N,0,N,00,N 20241119,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,350,2,5.61,127161210,19732,54.77,6400,6620,6320,8110,4370,6240,6444.42,0.49,0,-66,6846,6542,6356,6052,5866,6695,6205,26,1870,200,3990,10,1,13202139,870,10.93,0.96,12,0.15,603.00,6841.00,13680,20231207,-51.83,6090,20241115,8.21,10230,-35.58,20240320,6090,8.21,20241115,13680,-51.83,20231207,6090,8.21,20241115,2.27,N,330350,200,26 억,,64339,N,N,0,N,00,N 20241119,151106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,360,2,5.77,116768820,18159,50.41,6400,6610,6320,8110,4370,6240,6430.36,0.49,0,218,6846,6542,6356,6052,5866,6695,6205,26,1870,200,3990,10,1,13202139,871,10.95,0.96,12,0.14,603.00,6841.00,13680,20231207,-51.75,6090,20241115,8.37,10230,-35.48,20240320,6090,8.37,20241115,13680,-51.75,20231207,6090,8.37,20241115,2.27,N,330350,200,26 억,,64339,N,N,0,N,00,N 20241119,141105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,150,2,2.40,79629990,12444,34.54,6400,6520,6320,8110,4370,6240,6399.07,0.49,0,603,6846,6542,6356,6052,5866,6695,6205,26,1870,200,3990,10,1,13202139,844,10.60,0.93,12,0.09,603.00,6841.00,13680,20231207,-53.29,6090,20241115,4.93,10230,-37.54,20240320,6090,4.93,20241115,13680,-53.29,20231207,6090,4.93,20241115,2.27,N,330350,200,26 억,,64339,N,N,0,N,00,N diff --git a/330590/price/prices-20241101.csv b/330590/price/prices-20241101.csv index 345b1545dd82..a1b2b1093986 100644 --- a/330590/price/prices-20241101.csv +++ b/330590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3230,40,2,1.25,1523498205,474646,196.17,3150,3265,3140,4145,2235,3190,3209.75,7.95,0,14626,3276,3232,3206,3162,3136,3220,3150,1215,955,500,2420,5,1,242968884,7848,0.00,0.00,12,0.20,0.00,0.00,4043,20240816,-20.11,2976,20240122,8.53,4043,-20.11,20240816,2976,8.53,20240122,4055,-20.35,20240816,2985,8.21,20240122,0.01,N,330590,500,1214 억,,19309693,N,N,1088,N,00,N +20241120,151149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3245,55,2,1.72,1425993115,444538,183.73,3150,3265,3140,4145,2235,3190,3207.81,7.95,0,17052,3276,3232,3206,3162,3136,3220,3150,1215,955,500,2420,5,1,242968884,7884,0.00,0.00,12,0.18,0.00,0.00,4043,20240816,-19.74,2976,20240122,9.04,4043,-19.74,20240816,2976,9.04,20240122,4055,-19.98,20240816,2985,8.71,20240122,0.01,N,330590,500,1214 억,,19309693,N,N,580,N,00,N +20241120,141153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3200,10,2,0.31,714445275,224378,92.74,3150,3210,3140,4145,2235,3190,3184.11,7.95,0,35211,3276,3232,3206,3162,3136,3220,3150,1215,955,500,2420,5,1,242968884,7775,0.00,0.00,12,0.09,0.00,0.00,4043,20240816,-20.85,2976,20240122,7.53,4043,-20.85,20240816,2976,7.53,20240122,4055,-21.09,20240816,2985,7.20,20240122,0.01,N,330590,500,1214 억,,19309693,N,N,580,N,00,N +20241120,131154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3185,-5,5,-0.16,503630295,158416,65.47,3150,3200,3140,4145,2235,3190,3179.16,7.95,0,21619,3276,3232,3206,3162,3136,3220,3150,1215,955,500,2420,5,1,242968884,7739,0.00,0.00,12,0.07,0.00,0.00,4043,20240816,-21.22,2976,20240122,7.02,4043,-21.22,20240816,2976,7.02,20240122,4055,-21.45,20240816,2985,6.70,20240122,0.01,N,330590,500,1214 억,,19309693,N,N,580,N,00,N +20241120,121151,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3185,-5,5,-0.16,463100175,145693,60.22,3150,3200,3140,4145,2235,3190,3178.60,7.95,0,22477,3276,3232,3206,3162,3136,3220,3150,1215,955,500,2420,5,1,242968884,7739,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-21.22,2976,20240122,7.02,4043,-21.22,20240816,2976,7.02,20240122,4055,-21.45,20240816,2985,6.70,20240122,0.01,N,330590,500,1214 억,,19309693,N,N,580,N,00,N +20241120,111156,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3185,-5,5,-0.16,399460225,125721,51.96,3150,3200,3140,4145,2235,3190,3177.35,7.95,0,25594,3276,3232,3206,3162,3136,3220,3150,1215,955,500,2420,5,1,242968884,7739,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-21.22,2976,20240122,7.02,4043,-21.22,20240816,2976,7.02,20240122,4055,-21.45,20240816,2985,6.70,20240122,0.01,N,330590,500,1214 억,,19309693,N,N,580,N,00,N +20241120,101154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3195,5,2,0.16,304446515,95922,39.64,3150,3200,3140,4145,2235,3190,3173.90,7.95,0,27234,3276,3232,3206,3162,3136,3220,3150,1215,955,500,2420,5,1,242968884,7763,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-20.97,2976,20240122,7.36,4043,-20.97,20240816,2976,7.36,20240122,4055,-21.21,20240816,2985,7.04,20240122,0.01,N,330590,500,1214 억,,19309693,N,N,580,N,00,N +20241120,091152,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3170,-20,5,-0.63,105558080,33451,13.83,3150,3180,3140,4145,2235,3190,3155.60,7.95,0,-5,3276,3232,3206,3162,3136,3220,3150,1215,955,500,2420,5,1,242968884,7702,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-21.59,2976,20240122,6.52,4043,-21.59,20240816,2976,6.52,20240122,4055,-21.82,20240816,2985,6.20,20240122,0.01,N,330590,500,1214 억,,19309693,N,N,580,N,00,N 20241119,161046,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3190,-20,5,-0.62,774592425,241927,62.89,3245,3250,3180,4170,2250,3210,3201.78,7.96,0,-35805,3283,3246,3213,3176,3143,3265,3195,1215,960,500,2430,5,1,242968884,7751,0.00,0.00,12,0.10,0.00,0.00,4043,20240816,-21.10,2976,20240122,7.19,4043,-21.10,20240816,2976,7.19,20240122,4055,-21.33,20240816,2985,6.87,20240122,0.01,N,330590,500,1214 억,,19335222,N,N,580,N,00,N 20241119,151107,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3185,-25,5,-0.78,748795900,233836,60.79,3245,3250,3180,4170,2250,3210,3202.23,7.96,0,-30539,3283,3246,3213,3176,3143,3265,3195,1215,960,500,2430,5,1,242968884,7739,0.00,0.00,12,0.10,0.00,0.00,4043,20240816,-21.22,2976,20240122,7.02,4043,-21.22,20240816,2976,7.02,20240122,4055,-21.45,20240816,2985,6.70,20240122,0.01,N,330590,500,1214 억,,19335222,N,N,1424,N,00,N 20241119,141105,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3190,-20,5,-0.62,629693135,196527,51.09,3245,3250,3180,4170,2250,3210,3204.10,7.96,0,-19781,3283,3246,3213,3176,3143,3265,3195,1215,960,500,2430,5,1,242968884,7751,0.00,0.00,12,0.08,0.00,0.00,4043,20240816,-21.10,2976,20240122,7.19,4043,-21.10,20240816,2976,7.19,20240122,4055,-21.33,20240816,2985,6.87,20240122,0.01,N,330590,500,1214 억,,19335222,N,N,1424,N,00,N diff --git a/330730/price/prices-20241101.csv b/330730/price/prices-20241101.csv index cd88567e4094..b4925ac9c25e 100644 --- a/330730/price/prices-20241101.csv +++ b/330730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3895,5,2,0.13,87114480,22432,80.91,3885,3905,3860,5050,2725,3890,3883.42,1.47,0,-1491,3970,3930,3895,3855,3820,3912,3837,91,1160,500,2480,5,1,18150830,707,11.39,0.76,12,0.12,342.00,5113.00,7200,20240104,-45.90,3145,20240805,23.85,7200,-45.90,20240104,3145,23.85,20240805,7200,-45.90,20240104,3145,23.85,20240805,2.67,N,330730,500,90 억,,266801,N,N,0,N,00,N +20241120,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3895,5,2,0.13,85969980,22138,79.85,3885,3905,3860,5050,2725,3890,3883.37,1.47,0,-1430,3970,3930,3895,3855,3820,3912,3837,91,1160,500,2480,5,1,18150830,707,11.39,0.76,12,0.12,342.00,5113.00,7200,20240104,-45.90,3145,20240805,23.85,7200,-45.90,20240104,3145,23.85,20240805,7200,-45.90,20240104,3145,23.85,20240805,2.67,N,330730,500,90 억,,266801,N,N,0,N,00,N +20241120,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3895,5,2,0.13,73749255,18994,68.51,3885,3905,3860,5050,2725,3890,3882.77,1.47,0,-1090,3970,3930,3895,3855,3820,3912,3837,91,1160,500,2480,5,1,18150830,707,11.39,0.76,12,0.10,342.00,5113.00,7200,20240104,-45.90,3145,20240805,23.85,7200,-45.90,20240104,3145,23.85,20240805,7200,-45.90,20240104,3145,23.85,20240805,2.67,N,330730,500,90 억,,266801,N,N,0,N,00,N +20241120,131154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3900,10,2,0.26,70645390,18196,65.64,3885,3905,3860,5050,2725,3890,3882.47,1.47,0,-909,3970,3930,3895,3855,3820,3912,3837,91,1160,500,2480,5,1,18150830,708,11.40,0.76,12,0.10,342.00,5113.00,7200,20240104,-45.83,3145,20240805,24.01,7200,-45.83,20240104,3145,24.01,20240805,7200,-45.83,20240104,3145,24.01,20240805,2.67,N,330730,500,90 억,,266801,N,N,0,N,00,N +20241120,121152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3900,10,2,0.26,63642810,16401,59.16,3885,3905,3860,5050,2725,3890,3880.42,1.47,0,-746,3970,3930,3895,3855,3820,3912,3837,91,1160,500,2480,5,1,18150830,708,11.40,0.76,12,0.09,342.00,5113.00,7200,20240104,-45.83,3145,20240805,24.01,7200,-45.83,20240104,3145,24.01,20240805,7200,-45.83,20240104,3145,24.01,20240805,2.67,N,330730,500,90 억,,266801,N,N,0,N,00,N +20241120,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3890,0,3,0.00,32209170,8320,30.01,3885,3905,3860,5050,2725,3890,3871.29,1.47,0,-1932,3970,3930,3895,3855,3820,3912,3837,91,1160,500,2480,5,1,18150830,706,11.37,0.76,12,0.05,342.00,5113.00,7200,20240104,-45.97,3145,20240805,23.69,7200,-45.97,20240104,3145,23.69,20240805,7200,-45.97,20240104,3145,23.69,20240805,2.67,N,330730,500,90 억,,266801,N,N,0,N,00,N +20241120,101154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3870,-20,5,-0.51,25375185,6554,23.64,3885,3905,3860,5050,2725,3890,3871.71,1.47,0,-1889,3970,3930,3895,3855,3820,3912,3837,91,1160,500,2480,5,1,18150830,702,11.32,0.76,12,0.04,342.00,5113.00,7200,20240104,-46.25,3145,20240805,23.05,7200,-46.25,20240104,3145,23.05,20240805,7200,-46.25,20240104,3145,23.05,20240805,2.67,N,330730,500,90 억,,266801,N,N,0,N,00,N +20241120,091152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3905,15,2,0.39,2145105,551,1.99,3885,3905,3885,5050,2725,3890,3893.11,1.47,0,-276,3970,3930,3895,3855,3820,3912,3837,91,1160,500,2480,5,1,18150830,709,11.42,0.76,12,0.00,342.00,5113.00,7200,20240104,-45.76,3145,20240805,24.17,7200,-45.76,20240104,3145,24.17,20240805,7200,-45.76,20240104,3145,24.17,20240805,2.67,N,330730,500,90 억,,266801,N,N,0,N,00,N 20241119,161046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3890,0,3,0.00,107609845,27712,77.02,3920,3935,3860,5050,2725,3890,3882.90,1.50,0,-5065,3946,3917,3861,3832,3776,3932,3847,91,1160,500,2480,5,1,18150830,706,11.37,0.76,12,0.15,342.00,5113.00,7200,20240104,-45.97,3145,20240805,23.69,7200,-45.97,20240104,3145,23.69,20240805,7200,-45.97,20240104,3145,23.69,20240805,2.88,N,330730,500,90 억,,271762,N,N,0,N,00,N 20241119,151107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3875,-15,5,-0.39,97693030,25156,69.92,3920,3935,3860,5050,2725,3890,3883.49,1.50,0,-4624,3946,3917,3861,3832,3776,3932,3847,91,1160,500,2480,5,1,18150830,703,11.33,0.76,12,0.14,342.00,5113.00,7200,20240104,-46.18,3145,20240805,23.21,7200,-46.18,20240104,3145,23.21,20240805,7200,-46.18,20240104,3145,23.21,20240805,2.88,N,330730,500,90 억,,271762,N,N,0,N,00,N 20241119,141105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3880,-10,5,-0.26,81390975,20946,58.22,3920,3935,3860,5050,2725,3890,3885.75,1.50,0,-1705,3946,3917,3861,3832,3776,3932,3847,91,1160,500,2480,5,1,18150830,704,11.35,0.76,12,0.12,342.00,5113.00,7200,20240104,-46.11,3145,20240805,23.37,7200,-46.11,20240104,3145,23.37,20240805,7200,-46.11,20240104,3145,23.37,20240805,2.88,N,330730,500,90 억,,271762,N,N,0,N,00,N diff --git a/330860/price/prices-20241101.csv b/330860/price/prices-20241101.csv index 543dc66c5af1..704b9290a0b8 100644 --- a/330860/price/prices-20241101.csv +++ b/330860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161135,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10140,-50,5,-0.49,275405740,27210,95.87,10190,10300,10000,13240,7140,10190,10121.49,2.25,0,-4405,10570,10380,10260,10070,9950,10320,10010,61,3050,500,6520,10,1,12184045,1235,-4.08,0.55,12,0.22,-2488.00,18528.00,46400,20240312,-78.15,10000,20241120,1.40,46400,-78.15,20240312,10000,1.40,20241120,46400,-78.15,20240312,10000,1.40,20241120,3.17,N,330860,500,60 억,,274418,N,N,168,N,00,N +20241120,151150,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10140,-50,5,-0.49,264251840,26110,91.99,10190,10300,10000,13240,7140,10190,10120.71,2.25,0,-4370,10570,10380,10260,10070,9950,10320,10010,61,3050,500,6520,10,1,12184045,1235,-4.08,0.55,12,0.21,-2488.00,18528.00,46400,20240312,-78.15,10000,20241120,1.40,46400,-78.15,20240312,10000,1.40,20241120,46400,-78.15,20240312,10000,1.40,20241120,3.17,N,330860,500,60 억,,274418,N,N,69,N,00,N +20241120,141153,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10080,-110,5,-1.08,236996360,23420,82.51,10190,10300,10000,13240,7140,10190,10119.40,2.25,0,-4805,10570,10380,10260,10070,9950,10320,10010,61,3050,500,6520,10,1,12184045,1228,-4.05,0.54,12,0.19,-2488.00,18528.00,46400,20240312,-78.28,10000,20241120,0.80,46400,-78.28,20240312,10000,0.80,20241120,46400,-78.28,20240312,10000,0.80,20241120,3.17,N,330860,500,60 억,,274418,N,N,69,N,00,N +20241120,131154,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10240,50,2,0.49,184652430,18260,64.33,10190,10300,10000,13240,7140,10190,10112.40,2.25,0,-4667,10570,10380,10260,10070,9950,10320,10010,61,3050,500,6520,10,1,12184045,1248,-4.12,0.55,12,0.15,-2488.00,18528.00,46400,20240312,-77.93,10000,20241120,2.40,46400,-77.93,20240312,10000,2.40,20241120,46400,-77.93,20240312,10000,2.40,20241120,3.17,N,330860,500,60 억,,274418,N,N,69,N,00,N +20241120,121152,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10200,10,2,0.10,168500260,16682,58.77,10190,10300,10000,13240,7140,10190,10100.72,2.25,0,-3711,10570,10380,10260,10070,9950,10320,10010,61,3050,500,6520,10,1,12184045,1243,-4.10,0.55,12,0.14,-2488.00,18528.00,46400,20240312,-78.02,10000,20241120,2.00,46400,-78.02,20240312,10000,2.00,20241120,46400,-78.02,20240312,10000,2.00,20241120,3.17,N,330860,500,60 억,,274418,N,N,69,N,00,N +20241120,111156,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10120,-70,5,-0.69,164946960,16332,57.54,10190,10300,10000,13240,7140,10190,10099.62,2.25,0,-3903,10570,10380,10260,10070,9950,10320,10010,61,3050,500,6520,10,1,12184045,1233,-4.07,0.55,12,0.13,-2488.00,18528.00,46400,20240312,-78.19,10000,20241120,1.20,46400,-78.19,20240312,10000,1.20,20241120,46400,-78.19,20240312,10000,1.20,20241120,3.17,N,330860,500,60 억,,274418,N,N,69,N,00,N +20241120,101155,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10140,-50,5,-0.49,140126840,13881,48.91,10190,10300,10000,13240,7140,10190,10094.87,2.25,0,-4433,10570,10380,10260,10070,9950,10320,10010,61,3050,500,6520,10,1,12184045,1235,-4.08,0.55,12,0.11,-2488.00,18528.00,46400,20240312,-78.15,10000,20241120,1.40,46400,-78.15,20240312,10000,1.40,20241120,46400,-78.15,20240312,10000,1.40,20241120,3.17,N,330860,500,60 억,,274418,N,N,69,N,00,N +20241120,091152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10130,-60,5,-0.59,32354220,3183,11.21,10190,10300,10100,13240,7140,10190,10164.69,2.25,0,-2140,10570,10380,10260,10070,9950,10320,10010,61,3050,500,6520,10,1,12184045,1234,-4.07,0.55,12,0.03,-2488.00,18528.00,46400,20240312,-78.17,10030,20241115,1.00,46400,-78.17,20240312,10030,1.00,20241115,46400,-78.17,20240312,10030,1.00,20241115,3.17,N,330860,500,60 억,,274418,N,N,69,N,00,N 20241119,161047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10190,-290,5,-2.77,289937100,28209,57.72,10390,10450,10140,13620,7340,10480,10278.25,2.31,0,-7172,10906,10692,10546,10332,10186,10620,10260,61,3140,500,6700,10,1,12184045,1242,-4.10,0.55,12,0.23,-2488.00,18528.00,46400,20240312,-78.04,10030,20241115,1.60,46400,-78.04,20240312,10030,1.60,20241115,46400,-78.04,20240312,10030,1.60,20241115,3.24,N,330860,500,60 억,,281591,N,N,69,N,00,N 20241119,151107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10190,-290,5,-2.77,280860120,27318,55.90,10390,10450,10140,13620,7340,10480,10281.06,2.31,0,-6963,10906,10692,10546,10332,10186,10620,10260,61,3140,500,6700,10,1,12184045,1242,-4.10,0.55,12,0.22,-2488.00,18528.00,46400,20240312,-78.04,10030,20241115,1.60,46400,-78.04,20240312,10030,1.60,20241115,46400,-78.04,20240312,10030,1.60,20241115,3.24,N,330860,500,60 억,,281591,N,N,72,N,00,N 20241119,141106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10160,-320,5,-3.05,242696000,23561,48.21,10390,10450,10150,13620,7340,10480,10300.68,2.31,0,-6096,10906,10692,10546,10332,10186,10620,10260,61,3140,500,6700,10,1,12184045,1238,-4.08,0.55,12,0.19,-2488.00,18528.00,46400,20240312,-78.10,10030,20241115,1.30,46400,-78.10,20240312,10030,1.30,20241115,46400,-78.10,20240312,10030,1.30,20241115,3.24,N,330860,500,60 억,,281591,N,N,72,N,00,N diff --git a/331380/price/prices-20241101.csv b/331380/price/prices-20241101.csv index 650d99557f92..8758e20481a2 100644 --- a/331380/price/prices-20241101.csv +++ b/331380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2520,-80,5,-3.08,158483520,63097,159.26,2600,2600,2470,3380,1820,2600,2511.29,0.57,0,-13591,2646,2622,2576,2552,2506,2635,2565,23,780,100,1870,5,1,22725452,573,19.38,2.11,12,0.28,130.00,1196.00,5520,20240723,-54.35,1879,20240702,34.11,5520,-54.35,20240723,1879,34.11,20240702,5520,-54.35,20240723,1879,34.11,20240702,2.77,N,331380,100,22 억,,128697,N,N,0,N,00,N +20241120,151150,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2485,-115,5,-4.42,139222365,55435,139.92,2600,2600,2470,3380,1820,2600,2511.45,0.57,0,-11351,2646,2622,2576,2552,2506,2635,2565,23,780,100,1870,5,1,22725452,565,19.12,2.08,12,0.24,130.00,1196.00,5520,20240723,-54.98,1879,20240702,32.25,5520,-54.98,20240723,1879,32.25,20240702,5520,-54.98,20240723,1879,32.25,20240702,2.77,N,331380,100,22 억,,128697,N,N,0,N,00,N +20241120,141153,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2510,-90,5,-3.46,97851245,38794,97.92,2600,2600,2500,3380,1820,2600,2522.33,0.57,0,-10335,2646,2622,2576,2552,2506,2635,2565,23,780,100,1870,5,1,22725452,570,19.31,2.10,12,0.17,130.00,1196.00,5520,20240723,-54.53,1879,20240702,33.58,5520,-54.53,20240723,1879,33.58,20240702,5520,-54.53,20240723,1879,33.58,20240702,2.77,N,331380,100,22 억,,128697,N,N,0,N,00,N +20241120,131154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2515,-85,5,-3.27,84217925,33367,84.22,2600,2600,2500,3380,1820,2600,2523.99,0.57,0,-6632,2646,2622,2576,2552,2506,2635,2565,23,780,100,1870,5,1,22725452,572,19.35,2.10,12,0.15,130.00,1196.00,5520,20240723,-54.44,1879,20240702,33.85,5520,-54.44,20240723,1879,33.85,20240702,5520,-54.44,20240723,1879,33.85,20240702,2.77,N,331380,100,22 억,,128697,N,N,0,N,00,N +20241120,121152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2535,-65,5,-2.50,56879515,22479,56.74,2600,2600,2510,3380,1820,2600,2530.34,0.57,0,-5589,2646,2622,2576,2552,2506,2635,2565,23,780,100,1870,5,1,22725452,576,19.50,2.12,12,0.10,130.00,1196.00,5520,20240723,-54.08,1879,20240702,34.91,5520,-54.08,20240723,1879,34.91,20240702,5520,-54.08,20240723,1879,34.91,20240702,2.77,N,331380,100,22 억,,128697,N,N,0,N,00,N +20241120,111157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2550,-50,5,-1.92,26377625,10398,26.24,2600,2600,2520,3380,1820,2600,2536.80,0.57,0,-357,2646,2622,2576,2552,2506,2635,2565,23,780,100,1870,5,1,22725452,579,19.62,2.13,12,0.05,130.00,1196.00,5520,20240723,-53.80,1879,20240702,35.71,5520,-53.80,20240723,1879,35.71,20240702,5520,-53.80,20240723,1879,35.71,20240702,2.77,N,331380,100,22 억,,128697,N,N,0,N,00,N +20241120,101155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2550,-50,5,-1.92,18781160,7400,18.68,2600,2600,2520,3380,1820,2600,2537.99,0.57,0,-158,2646,2622,2576,2552,2506,2635,2565,23,780,100,1870,5,1,22725452,579,19.62,2.13,12,0.03,130.00,1196.00,5520,20240723,-53.80,1879,20240702,35.71,5520,-53.80,20240723,1879,35.71,20240702,5520,-53.80,20240723,1879,35.71,20240702,2.77,N,331380,100,22 억,,128697,N,N,0,N,00,N +20241120,091152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2580,-20,5,-0.77,168000,65,0.16,2600,2600,2580,3380,1820,2600,2584.62,0.57,0,-59,2646,2622,2576,2552,2506,2635,2565,23,780,100,1870,5,1,22725452,586,19.85,2.16,12,0.00,130.00,1196.00,5520,20240723,-53.26,1879,20240702,37.31,5520,-53.26,20240723,1879,37.31,20240702,5520,-53.26,20240723,1879,37.31,20240702,2.77,N,331380,100,22 억,,128697,N,N,0,N,00,N 20241119,161047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2600,0,3,0.00,102171395,39619,99.74,2600,2600,2530,3380,1820,2600,2578.85,0.59,0,-5382,2773,2686,2553,2466,2333,2730,2510,23,780,100,1870,5,1,22725452,591,20.00,2.17,12,0.17,130.00,1196.00,5520,20240723,-52.90,1879,20240702,38.37,5520,-52.90,20240723,1879,38.37,20240702,5520,-52.90,20240723,1879,38.37,20240702,2.77,N,331380,100,22 억,,134064,N,N,0,N,00,N 20241119,151107,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2600,0,3,0.00,86048315,33412,84.11,2600,2600,2530,3380,1820,2600,2575.37,0.59,0,-3218,2773,2686,2553,2466,2333,2730,2510,23,780,100,1870,5,1,22725452,591,20.00,2.17,12,0.15,130.00,1196.00,5520,20240723,-52.90,1879,20240702,38.37,5520,-52.90,20240723,1879,38.37,20240702,5520,-52.90,20240723,1879,38.37,20240702,2.77,N,331380,100,22 억,,134064,N,N,0,N,00,N 20241119,141106,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2545,-55,5,-2.12,54983290,21389,53.85,2600,2600,2530,3380,1820,2600,2570.63,0.59,0,-3736,2773,2686,2553,2466,2333,2730,2510,23,780,100,1870,5,1,22725452,578,19.58,2.13,12,0.09,130.00,1196.00,5520,20240723,-53.89,1879,20240702,35.44,5520,-53.89,20240723,1879,35.44,20240702,5520,-53.89,20240723,1879,35.44,20240702,2.77,N,331380,100,22 억,,134064,N,N,0,N,00,N diff --git a/331520/price/prices-20241101.csv b/331520/price/prices-20241101.csv index 7cb1e545dc73..51289091af65 100644 --- a/331520/price/prices-20241101.csv +++ b/331520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161136,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,611,-6,5,-0.97,63342715,103450,104.48,611,620,608,802,432,617,612.30,3.48,0,11543,626,621,615,610,604,624,613,51,185,100,430,1,1,50864390,311,33.94,1.06,12,0.20,18.00,575.00,1196,20231128,-48.91,608,20241120,0.49,1149,-46.82,20240110,608,0.49,20241120,1196,-48.91,20231128,608,0.49,20241120,1.43,N,331520,100,50 억,,1769432,N,N,0,N,00,N +20241120,151150,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,612,-5,5,-0.81,62361360,101845,102.86,611,620,608,802,432,617,612.32,3.48,0,11995,626,621,615,610,604,624,613,51,185,100,430,1,1,50864390,311,34.00,1.06,12,0.20,18.00,575.00,1196,20231128,-48.83,608,20241120,0.66,1149,-46.74,20240110,608,0.66,20241120,1196,-48.83,20231128,608,0.66,20241120,1.43,N,331520,100,50 억,,1769432,N,N,0,N,00,N +20241120,141154,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,614,-3,5,-0.49,56965694,93038,93.97,611,620,608,802,432,617,612.28,3.48,0,11055,626,621,615,610,604,624,613,51,185,100,430,1,1,50864390,312,34.11,1.07,12,0.18,18.00,575.00,1196,20231128,-48.66,608,20241120,0.99,1149,-46.56,20240110,608,0.99,20241120,1196,-48.66,20231128,608,0.99,20241120,1.43,N,331520,100,50 억,,1769432,N,N,0,N,00,N +20241120,131155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,613,-4,5,-0.65,38835325,63348,63.98,611,620,610,802,432,617,613.05,3.48,0,11247,626,621,615,610,604,624,613,51,185,100,430,1,1,50864390,312,34.06,1.07,12,0.12,18.00,575.00,1196,20231128,-48.75,609,20241119,0.66,1149,-46.65,20240110,609,0.66,20241119,1196,-48.75,20231128,609,0.66,20241119,1.43,N,331520,100,50 억,,1769432,N,N,0,N,00,N +20241120,121152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,617,0,3,0.00,28150028,45864,46.32,611,620,610,802,432,617,613.77,3.48,0,9495,626,621,615,610,604,624,613,51,185,100,430,1,1,50864390,314,34.28,1.07,12,0.09,18.00,575.00,1196,20231128,-48.41,609,20241119,1.31,1149,-46.30,20240110,609,1.31,20241119,1196,-48.41,20231128,609,1.31,20241119,1.43,N,331520,100,50 억,,1769432,N,N,0,N,00,N +20241120,111157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,618,1,2,0.16,24146326,39338,39.73,611,620,610,802,432,617,613.82,3.48,0,9585,626,621,615,610,604,624,613,51,185,100,430,1,1,50864390,314,34.33,1.07,12,0.08,18.00,575.00,1196,20231128,-48.33,609,20241119,1.48,1149,-46.21,20240110,609,1.48,20241119,1196,-48.33,20231128,609,1.48,20241119,1.43,N,331520,100,50 억,,1769432,N,N,0,N,00,N +20241120,101155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,615,-2,5,-0.32,18443762,30048,30.35,611,620,610,802,432,617,613.81,3.48,0,3245,626,621,615,610,604,624,613,51,185,100,430,1,1,50864390,313,34.17,1.07,12,0.06,18.00,575.00,1196,20231128,-48.58,609,20241119,0.99,1149,-46.48,20240110,609,0.99,20241119,1196,-48.58,20231128,609,0.99,20241119,1.43,N,331520,100,50 억,,1769432,N,N,0,N,00,N +20241120,091153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,617,0,3,0.00,7208477,11780,11.90,611,617,611,802,432,617,611.93,3.48,0,-1640,626,621,615,610,604,624,613,51,185,100,430,1,1,50864390,314,34.28,1.07,12,0.02,18.00,575.00,1196,20231128,-48.41,609,20241119,1.31,1149,-46.30,20240110,609,1.31,20241119,1196,-48.41,20231128,609,1.31,20241119,1.43,N,331520,100,50 억,,1769432,N,N,0,N,00,N 20241119,161047,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,617,0,3,0.00,60648157,99011,39.24,609,620,609,802,432,617,612.54,3.46,0,8328,645,631,621,607,597,626,602,51,185,100,430,1,1,50864390,314,34.28,1.07,12,0.19,18.00,575.00,1196,20231128,-48.41,609,20241119,1.31,1149,-46.30,20240110,609,1.31,20241119,1196,-48.41,20231128,609,1.31,20241119,1.44,N,331520,100,50 억,,1761104,N,N,0,N,00,N 20241119,151108,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,620,3,2,0.49,60024085,98001,38.84,609,620,609,802,432,617,612.48,3.46,0,8482,645,631,621,607,597,626,602,51,185,100,430,1,1,50864390,315,34.44,1.08,12,0.19,18.00,575.00,1196,20231128,-48.16,609,20241119,1.81,1149,-46.04,20240110,609,1.81,20241119,1196,-48.16,20231128,609,1.81,20241119,1.44,N,331520,100,50 억,,1761104,N,N,0,N,00,N 20241119,141106,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,618,1,2,0.16,58385115,95341,37.79,609,620,609,802,432,617,612.38,3.46,0,7653,645,631,621,607,597,626,602,51,185,100,430,1,1,50864390,314,34.33,1.07,12,0.19,18.00,575.00,1196,20231128,-48.33,609,20241119,1.48,1149,-46.21,20240110,609,1.48,20241119,1196,-48.33,20231128,609,1.48,20241119,1.44,N,331520,100,50 억,,1761104,N,N,0,N,00,N diff --git a/331660/price/prices-20241101.csv b/331660/price/prices-20241101.csv index 64df3663af30..eac21ef92827 100644 --- a/331660/price/prices-20241101.csv +++ b/331660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161136,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241120,151150,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241120,141154,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241120,131155,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241120,121153,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241120,111157,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241120,101156,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241120,091153,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20241119,161047,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20241119,151108,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20241119,141106,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N diff --git a/331920/price/prices-20241101.csv b/331920/price/prices-20241101.csv index 56866767e5e0..42c2aefeacd5 100644 --- a/331920/price/prices-20241101.csv +++ b/331920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3450,-50,5,-1.43,60837065,17778,84.18,3470,3490,3370,4550,2450,3500,3422.04,3.46,0,-4068,3766,3632,3476,3342,3186,3555,3265,41,1050,500,2100,5,1,8164148,282,-7.26,1.77,12,0.22,-475.00,1945.00,10400,20240816,-66.83,3005,20231114,14.81,10400,-66.83,20240816,3220,7.14,20241113,10400,-66.83,20240816,3195,7.98,20231122,0.56,N,331920,500,40 억,,282375,N,N,0,N,00,N +20241120,151151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3445,-55,5,-1.57,57739325,16880,79.92,3470,3490,3370,4550,2450,3500,3420.58,3.46,0,-3603,3766,3632,3476,3342,3186,3555,3265,41,1050,500,2100,5,1,8164148,281,-7.25,1.77,12,0.21,-475.00,1945.00,10400,20240816,-66.88,3005,20231114,14.64,10400,-66.88,20240816,3220,6.99,20241113,10400,-66.88,20240816,3195,7.82,20231122,0.56,N,331920,500,40 억,,282375,N,N,0,N,00,N +20241120,141154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,-35,5,-1.00,53994650,15794,74.78,3470,3490,3370,4550,2450,3500,3418.68,3.46,0,-3057,3766,3632,3476,3342,3186,3555,3265,41,1050,500,2100,5,1,8164148,283,-7.29,1.78,12,0.19,-475.00,1945.00,10400,20240816,-66.68,3005,20231114,15.31,10400,-66.68,20240816,3220,7.61,20241113,10400,-66.68,20240816,3195,8.45,20231122,0.56,N,331920,500,40 억,,282375,N,N,0,N,00,N +20241120,131155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,-35,5,-1.00,53780970,15732,74.49,3470,3490,3370,4550,2450,3500,3418.57,3.46,0,-2996,3766,3632,3476,3342,3186,3555,3265,41,1050,500,2100,5,1,8164148,283,-7.29,1.78,12,0.19,-475.00,1945.00,10400,20240816,-66.68,3005,20231114,15.31,10400,-66.68,20240816,3220,7.61,20241113,10400,-66.68,20240816,3195,8.45,20231122,0.56,N,331920,500,40 억,,282375,N,N,0,N,00,N +20241120,121153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3415,-85,5,-2.43,39189460,11466,54.29,3470,3490,3370,4550,2450,3500,3417.88,3.46,0,-4807,3766,3632,3476,3342,3186,3555,3265,41,1050,500,2100,5,1,8164148,279,-7.19,1.76,12,0.14,-475.00,1945.00,10400,20240816,-67.16,3005,20231114,13.64,10400,-67.16,20240816,3220,6.06,20241113,10400,-67.16,20240816,3195,6.89,20231122,0.56,N,331920,500,40 억,,282375,N,N,0,N,00,N +20241120,111157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3390,-110,5,-3.14,36120315,10562,50.01,3470,3490,3375,4550,2450,3500,3419.84,3.46,0,-5019,3766,3632,3476,3342,3186,3555,3265,41,1050,500,2100,5,1,8164148,277,-7.14,1.74,12,0.13,-475.00,1945.00,10400,20240816,-67.40,3005,20231114,12.81,10400,-67.40,20240816,3220,5.28,20241113,10400,-67.40,20240816,3195,6.10,20231122,0.56,N,331920,500,40 억,,282375,N,N,0,N,00,N +20241120,101156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3430,-70,5,-2.00,16242690,4721,22.35,3470,3490,3410,4550,2450,3500,3440.52,3.46,0,-2360,3766,3632,3476,3342,3186,3555,3265,41,1050,500,2100,5,1,8164148,280,-7.22,1.76,12,0.06,-475.00,1945.00,10400,20240816,-67.02,3005,20231114,14.14,10400,-67.02,20240816,3220,6.52,20241113,10400,-67.02,20240816,3195,7.36,20231122,0.56,N,331920,500,40 억,,282375,N,N,0,N,00,N +20241120,091153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3440,-60,5,-1.71,6260335,1807,8.56,3470,3490,3435,4550,2450,3500,3464.49,3.46,0,-441,3766,3632,3476,3342,3186,3555,3265,41,1050,500,2100,5,1,8164148,281,-7.24,1.77,12,0.02,-475.00,1945.00,10400,20240816,-66.92,3005,20231114,14.48,10400,-66.92,20240816,3220,6.83,20241113,10400,-66.92,20240816,3195,7.67,20231122,0.56,N,331920,500,40 억,,282375,N,N,0,N,00,N 20241119,161048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,-30,5,-0.85,72277030,20720,97.62,3610,3610,3320,4585,2475,3530,3488.27,3.56,0,-8027,3646,3587,3471,3412,3296,3617,3442,41,1055,500,2110,5,1,8164148,286,-7.37,1.80,12,0.25,-475.00,1945.00,10400,20240816,-66.35,3005,20231114,16.47,10400,-66.35,20240816,3220,8.70,20241113,10400,-66.35,20240816,3195,9.55,20231122,0.56,N,331920,500,40 억,,290406,N,N,0,N,00,N 20241119,151108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,-70,5,-1.98,68911470,19751,93.05,3610,3610,3320,4585,2475,3530,3489.01,3.56,0,-7818,3646,3587,3471,3412,3296,3617,3442,41,1055,500,2110,5,1,8164148,282,-7.28,1.78,12,0.24,-475.00,1945.00,10400,20240816,-66.73,3005,20231114,15.14,10400,-66.73,20240816,3220,7.45,20241113,10400,-66.73,20240816,3195,8.29,20231122,0.56,N,331920,500,40 억,,290406,N,N,0,N,00,N 20241119,141107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,-65,5,-1.84,63718880,18244,85.95,3610,3610,3320,4585,2475,3530,3492.59,3.56,0,-7890,3646,3587,3471,3412,3296,3617,3442,41,1055,500,2110,5,1,8164148,283,-7.29,1.78,12,0.22,-475.00,1945.00,10400,20240816,-66.68,3005,20231114,15.31,10400,-66.68,20240816,3220,7.61,20241113,10400,-66.68,20240816,3195,8.45,20231122,0.56,N,331920,500,40 억,,290406,N,N,0,N,00,N diff --git a/332290/price/prices-20241101.csv b/332290/price/prices-20241101.csv index 2b7968f30303..b1a067a23379 100644 --- a/332290/price/prices-20241101.csv +++ b/332290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,987,-11,5,-1.10,19727398,20003,147.45,998,1007,981,1297,699,998,986.22,0.18,0,-1377,1017,1007,999,989,981,1012,994,33,299,100,630,1,1,33384803,330,-5.48,1.36,12,0.06,-180.00,727.00,2245,20240118,-56.04,973,20241115,1.44,2245,-56.04,20240118,973,1.44,20241115,2245,-56.04,20240118,973,1.44,20241115,0.19,N,332290,100,33 억,,61746,N,N,0,N,00,N +20241120,151151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,988,-10,5,-1.00,19027464,19294,142.22,998,1007,981,1297,699,998,986.19,0.18,0,-1316,1017,1007,999,989,981,1012,994,33,299,100,630,1,1,33384803,330,-5.49,1.36,12,0.06,-180.00,727.00,2245,20240118,-55.99,973,20241115,1.54,2245,-55.99,20240118,973,1.54,20241115,2245,-55.99,20240118,973,1.54,20241115,0.19,N,332290,100,33 억,,61746,N,N,0,N,00,N +20241120,141154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,988,-10,5,-1.00,16992073,17232,127.02,998,1007,981,1297,699,998,986.08,0.18,0,-1191,1017,1007,999,989,981,1012,994,33,299,100,630,1,1,33384803,330,-5.49,1.36,12,0.05,-180.00,727.00,2245,20240118,-55.99,973,20241115,1.54,2245,-55.99,20240118,973,1.54,20241115,2245,-55.99,20240118,973,1.54,20241115,0.19,N,332290,100,33 억,,61746,N,N,0,N,00,N +20241120,131155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,987,-11,5,-1.10,10690586,10838,79.89,998,1007,981,1297,699,998,986.40,0.18,0,-1014,1017,1007,999,989,981,1012,994,33,299,100,630,1,1,33384803,330,-5.48,1.36,12,0.03,-180.00,727.00,2245,20240118,-56.04,973,20241115,1.44,2245,-56.04,20240118,973,1.44,20241115,2245,-56.04,20240118,973,1.44,20241115,0.19,N,332290,100,33 억,,61746,N,N,0,N,00,N +20241120,121153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,984,-14,5,-1.40,7901736,8011,59.05,998,1007,981,1297,699,998,986.36,0.18,0,-1005,1017,1007,999,989,981,1012,994,33,299,100,630,1,1,33384803,329,-5.47,1.35,12,0.02,-180.00,727.00,2245,20240118,-56.17,973,20241115,1.13,2245,-56.17,20240118,973,1.13,20241115,2245,-56.17,20240118,973,1.13,20241115,0.19,N,332290,100,33 억,,61746,N,N,0,N,00,N +20241120,111158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,987,-11,5,-1.10,6773931,6865,50.60,998,1007,981,1297,699,998,986.73,0.18,0,-964,1017,1007,999,989,981,1012,994,33,299,100,630,1,1,33384803,330,-5.48,1.36,12,0.02,-180.00,727.00,2245,20240118,-56.04,973,20241115,1.44,2245,-56.04,20240118,973,1.44,20241115,2245,-56.04,20240118,973,1.44,20241115,0.19,N,332290,100,33 억,,61746,N,N,0,N,00,N +20241120,101156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,987,-11,5,-1.10,3443693,3485,25.69,998,1007,981,1297,699,998,988.15,0.18,0,-858,1017,1007,999,989,981,1012,994,33,299,100,630,1,1,33384803,330,-5.48,1.36,12,0.01,-180.00,727.00,2245,20240118,-56.04,973,20241115,1.44,2245,-56.04,20240118,973,1.44,20241115,2245,-56.04,20240118,973,1.44,20241115,0.19,N,332290,100,33 억,,61746,N,N,0,N,00,N +20241120,091153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,994,-4,5,-0.40,561299,562,4.14,998,1007,994,1297,699,998,998.75,0.18,0,-86,1017,1007,999,989,981,1012,994,33,299,100,630,1,1,33384803,332,-5.52,1.37,12,0.00,-180.00,727.00,2245,20240118,-55.72,973,20241115,2.16,2245,-55.72,20240118,973,2.16,20241115,2245,-55.72,20240118,973,2.16,20241115,0.19,N,332290,100,33 억,,61746,N,N,0,N,00,N 20241119,161048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,998,1,2,0.10,13534445,13565,28.11,991,1009,991,1296,698,997,997.75,0.19,0,-1300,1027,1011,999,983,971,1006,978,33,299,100,630,1,1,33384803,333,-5.54,1.37,12,0.04,-180.00,727.00,2245,20240118,-55.55,973,20241115,2.57,2245,-55.55,20240118,973,2.57,20241115,2245,-55.55,20240118,973,2.57,20241115,0.19,N,332290,100,33 억,,63046,N,N,0,N,00,N 20241119,151109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,998,1,2,0.10,10817342,10836,22.46,991,1009,991,1296,698,997,998.28,0.19,0,-1295,1027,1011,999,983,971,1006,978,33,299,100,630,1,1,33384803,333,-5.54,1.37,12,0.03,-180.00,727.00,2245,20240118,-55.55,973,20241115,2.57,2245,-55.55,20240118,973,2.57,20241115,2245,-55.55,20240118,973,2.57,20241115,0.19,N,332290,100,33 억,,63046,N,N,0,N,00,N 20241119,141107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,2,2,0.20,9776822,9794,20.30,991,1009,991,1296,698,997,998.25,0.19,0,-1081,1027,1011,999,983,971,1006,978,33,299,100,630,1,1,33384803,334,-5.55,1.37,12,0.03,-180.00,727.00,2245,20240118,-55.50,973,20241115,2.67,2245,-55.50,20240118,973,2.67,20241115,2245,-55.50,20240118,973,2.67,20241115,0.19,N,332290,100,33 억,,63046,N,N,0,N,00,N diff --git a/332370/price/prices-20241101.csv b/332370/price/prices-20241101.csv index ad87525f68c3..db809a7e1dc8 100644 --- a/332370/price/prices-20241101.csv +++ b/332370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161137,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3630,0,3,0.00,162454230,44730,349.95,3635,3680,3605,4715,2545,3630,3631.89,0.60,0,2135,3693,3661,3633,3601,3573,3647,3587,66,1085,500,2540,5,1,13273726,482,8.05,0.88,12,0.34,451.00,4119.00,3875,20241023,-6.32,3010,20240708,20.60,3875,-6.32,20241023,3010,20.60,20240708,3875,-6.32,20241023,3010,20.60,20240708,0.06,N,332370,500,66 억,,79177,N,N,0,N,00,N +20241120,151151,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3630,0,3,0.00,150776080,41494,324.63,3635,3680,3605,4715,2545,3630,3633.68,0.60,0,2252,3693,3661,3633,3601,3573,3647,3587,66,1085,500,2540,5,1,13273726,482,8.05,0.88,12,0.31,451.00,4119.00,3875,20241023,-6.32,3010,20240708,20.60,3875,-6.32,20241023,3010,20.60,20240708,3875,-6.32,20241023,3010,20.60,20240708,0.06,N,332370,500,66 억,,79177,N,N,0,N,00,N +20241120,141155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3605,-25,5,-0.69,150054040,41294,323.06,3635,3680,3605,4715,2545,3630,3633.80,0.60,0,2251,3693,3661,3633,3601,3573,3647,3587,66,1085,500,2540,5,1,13273726,479,7.99,0.88,12,0.31,451.00,4119.00,3875,20241023,-6.97,3010,20240708,19.77,3875,-6.97,20241023,3010,19.77,20240708,3875,-6.97,20241023,3010,19.77,20240708,0.06,N,332370,500,66 억,,79177,N,N,0,N,00,N +20241120,131156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3635,5,2,0.14,121077060,33268,260.27,3635,3680,3610,4715,2545,3630,3639.45,0.60,0,2252,3693,3661,3633,3601,3573,3647,3587,66,1085,500,2540,5,1,13273726,482,8.06,0.88,12,0.25,451.00,4119.00,3875,20241023,-6.19,3010,20240708,20.76,3875,-6.19,20241023,3010,20.76,20240708,3875,-6.19,20241023,3010,20.76,20240708,0.06,N,332370,500,66 억,,79177,N,N,0,N,00,N +20241120,121153,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3630,0,3,0.00,102425660,28148,220.22,3635,3680,3610,4715,2545,3630,3638.83,0.60,0,1707,3693,3661,3633,3601,3573,3647,3587,66,1085,500,2540,5,1,13273726,482,8.05,0.88,12,0.21,451.00,4119.00,3875,20241023,-6.32,3010,20240708,20.60,3875,-6.32,20241023,3010,20.60,20240708,3875,-6.32,20241023,3010,20.60,20240708,0.06,N,332370,500,66 억,,79177,N,N,0,N,00,N +20241120,111158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3650,20,2,0.55,79789730,21917,171.47,3635,3680,3610,4715,2545,3630,3640.54,0.60,0,1322,3693,3661,3633,3601,3573,3647,3587,66,1085,500,2540,5,1,13273726,484,8.09,0.89,12,0.17,451.00,4119.00,3875,20241023,-5.81,3010,20240708,21.26,3875,-5.81,20241023,3010,21.26,20240708,3875,-5.81,20241023,3010,21.26,20240708,0.06,N,332370,500,66 억,,79177,N,N,0,N,00,N +20241120,101156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3630,0,3,0.00,44991950,12324,96.42,3635,3680,3620,4715,2545,3630,3650.76,0.60,0,1149,3693,3661,3633,3601,3573,3647,3587,66,1085,500,2540,5,1,13273726,482,8.05,0.88,12,0.09,451.00,4119.00,3875,20241023,-6.32,3010,20240708,20.60,3875,-6.32,20241023,3010,20.60,20240708,3875,-6.32,20241023,3010,20.60,20240708,0.06,N,332370,500,66 억,,79177,N,N,0,N,00,N +20241120,091154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3635,5,2,0.14,3635,1,0.01,3635,3635,3635,4715,2545,3630,3635.00,0.60,0,0,3693,3661,3633,3601,3573,3647,3587,66,1085,500,2540,5,1,13273726,482,8.06,0.88,12,0.00,451.00,4119.00,3875,20241023,-6.19,3010,20240708,20.76,3875,-6.19,20241023,3010,20.76,20240708,3875,-6.19,20241023,3010,20.76,20240708,0.06,N,332370,500,66 억,,79177,N,N,0,N,00,N 20241119,161048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3630,-15,5,-0.41,46343560,12782,41.37,3645,3665,3605,4735,2555,3645,3625.69,0.60,0,-211,3815,3730,3680,3595,3545,3705,3570,66,1090,500,2550,5,1,13273726,482,8.05,0.88,12,0.10,451.00,4119.00,3875,20241023,-6.32,3010,20240708,20.60,3875,-6.32,20241023,3010,20.60,20240708,3875,-6.32,20241023,3010,20.60,20240708,0.06,N,332370,500,66 억,,79388,N,N,0,N,00,N 20241119,151109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3635,-10,5,-0.27,44357950,12235,39.60,3645,3665,3605,4735,2555,3645,3625.50,0.60,0,-211,3815,3730,3680,3595,3545,3705,3570,66,1090,500,2550,5,1,13273726,482,8.06,0.88,12,0.09,451.00,4119.00,3875,20241023,-6.19,3010,20240708,20.76,3875,-6.19,20241023,3010,20.76,20240708,3875,-6.19,20241023,3010,20.76,20240708,0.06,N,332370,500,66 억,,79388,N,N,0,N,00,N 20241119,141107,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3635,-10,5,-0.27,43459105,11988,38.80,3645,3665,3605,4735,2555,3645,3625.22,0.60,0,-211,3815,3730,3680,3595,3545,3705,3570,66,1090,500,2550,5,1,13273726,482,8.06,0.88,12,0.09,451.00,4119.00,3875,20241023,-6.19,3010,20240708,20.76,3875,-6.19,20241023,3010,20.76,20240708,3875,-6.19,20241023,3010,20.76,20240708,0.06,N,332370,500,66 억,,79388,N,N,0,N,00,N diff --git a/332570/price/prices-20241101.csv b/332570/price/prices-20241101.csv index 09283ac777cc..0c64a0fa372e 100644 --- a/332570/price/prices-20241101.csv +++ b/332570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161137,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2240,-30,5,-1.32,53220225,23624,68.07,2250,2280,2240,2950,1590,2270,2252.82,0.34,0,-2868,2310,2290,2270,2250,2230,2300,2260,216,680,500,1580,5,1,42233850,946,4.46,0.91,12,0.06,502.00,2462.00,4320,20240215,-48.15,2110,20241114,6.16,4320,-48.15,20240215,2110,6.16,20241114,4320,-48.15,20240215,2110,6.16,20241114,1.79,N,332570,500,216 억,,144877,N,N,9,N,00,N +20241120,151152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2255,-15,5,-0.66,50347615,22343,64.38,2250,2280,2240,2950,1590,2270,2253.40,0.34,0,-1694,2310,2290,2270,2250,2230,2300,2260,216,680,500,1580,5,1,42233850,952,4.49,0.92,12,0.05,502.00,2462.00,4320,20240215,-47.80,2110,20241114,6.87,4320,-47.80,20240215,2110,6.87,20241114,4320,-47.80,20240215,2110,6.87,20241114,1.79,N,332570,500,216 억,,144877,N,N,13,N,00,N +20241120,141155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2250,-20,5,-0.88,44497930,19744,56.89,2250,2280,2240,2950,1590,2270,2253.74,0.34,0,-1483,2310,2290,2270,2250,2230,2300,2260,216,680,500,1580,5,1,42233850,950,4.48,0.91,12,0.05,502.00,2462.00,4320,20240215,-47.92,2110,20241114,6.64,4320,-47.92,20240215,2110,6.64,20241114,4320,-47.92,20240215,2110,6.64,20241114,1.79,N,332570,500,216 억,,144877,N,N,13,N,00,N +20241120,131156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2280,10,2,0.44,24106050,10660,30.71,2250,2280,2245,2950,1590,2270,2261.36,0.34,0,-2011,2310,2290,2270,2250,2230,2300,2260,216,680,500,1580,5,1,42233850,963,4.54,0.93,12,0.03,502.00,2462.00,4320,20240215,-47.22,2110,20241114,8.06,4320,-47.22,20240215,2110,8.06,20241114,4320,-47.22,20240215,2110,8.06,20241114,1.79,N,332570,500,216 억,,144877,N,N,13,N,00,N +20241120,121154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2270,0,3,0.00,22511245,9958,28.69,2250,2280,2245,2950,1590,2270,2260.62,0.34,0,-1766,2310,2290,2270,2250,2230,2300,2260,216,680,500,1580,5,1,42233850,959,4.52,0.92,12,0.02,502.00,2462.00,4320,20240215,-47.45,2110,20241114,7.58,4320,-47.45,20240215,2110,7.58,20241114,4320,-47.45,20240215,2110,7.58,20241114,1.79,N,332570,500,216 억,,144877,N,N,13,N,00,N +20241120,111158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2270,0,3,0.00,17261105,7646,22.03,2250,2280,2250,2950,1590,2270,2257.53,0.34,0,-1654,2310,2290,2270,2250,2230,2300,2260,216,680,500,1580,5,1,42233850,959,4.52,0.92,12,0.02,502.00,2462.00,4320,20240215,-47.45,2110,20241114,7.58,4320,-47.45,20240215,2110,7.58,20241114,4320,-47.45,20240215,2110,7.58,20241114,1.79,N,332570,500,216 억,,144877,N,N,13,N,00,N +20241120,101157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2275,5,2,0.22,5456210,2414,6.96,2250,2280,2250,2950,1590,2270,2260.24,0.34,0,-675,2310,2290,2270,2250,2230,2300,2260,216,680,500,1580,5,1,42233850,961,4.53,0.92,12,0.01,502.00,2462.00,4320,20240215,-47.34,2110,20241114,7.82,4320,-47.34,20240215,2110,7.82,20241114,4320,-47.34,20240215,2110,7.82,20241114,1.79,N,332570,500,216 억,,144877,N,N,13,N,00,N +20241120,091154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2275,5,2,0.22,2772365,1232,3.55,2250,2275,2250,2950,1590,2270,2250.30,0.34,0,-178,2310,2290,2270,2250,2230,2300,2260,216,680,500,1580,5,1,42233850,961,4.53,0.92,12,0.00,502.00,2462.00,4320,20240215,-47.34,2110,20241114,7.82,4320,-47.34,20240215,2110,7.82,20241114,4320,-47.34,20240215,2110,7.82,20241114,1.79,N,332570,500,216 억,,144877,N,N,13,N,00,N 20241119,161048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2270,0,3,0.00,78756090,34662,50.04,2250,2290,2250,2950,1590,2270,2272.12,0.34,0,526,2373,2321,2253,2201,2133,2347,2227,216,680,500,1580,5,1,42233850,959,4.52,0.92,12,0.08,502.00,2462.00,4320,20240215,-47.45,2110,20241114,7.58,4320,-47.45,20240215,2110,7.58,20241114,4320,-47.45,20240215,2110,7.58,20241114,1.83,N,332570,500,216 억,,144351,N,N,13,N,00,N 20241119,151109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2270,0,3,0.00,76680185,33747,48.72,2250,2290,2250,2950,1590,2270,2272.21,0.34,0,684,2373,2321,2253,2201,2133,2347,2227,216,680,500,1580,5,1,42233850,959,4.52,0.92,12,0.08,502.00,2462.00,4320,20240215,-47.45,2110,20241114,7.58,4320,-47.45,20240215,2110,7.58,20241114,4320,-47.45,20240215,2110,7.58,20241114,1.83,N,332570,500,216 억,,144351,N,N,7,N,00,N 20241119,141107,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2265,-5,5,-0.22,65547485,28836,41.63,2250,2290,2250,2950,1590,2270,2273.11,0.34,0,1909,2373,2321,2253,2201,2133,2347,2227,216,680,500,1580,5,1,42233850,957,4.51,0.92,12,0.07,502.00,2462.00,4320,20240215,-47.57,2110,20241114,7.35,4320,-47.57,20240215,2110,7.35,20241114,4320,-47.57,20240215,2110,7.35,20241114,1.83,N,332570,500,216 억,,144351,N,N,7,N,00,N diff --git a/333050/price/prices-20241101.csv b/333050/price/prices-20241101.csv index b67366cee9b6..ce0c171083bf 100644 --- a/333050/price/prices-20241101.csv +++ b/333050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1324,46,2,3.60,58108858,44533,79.19,1278,1324,1260,1661,895,1278,1304.85,0.04,0,-2882,1344,1310,1294,1260,1244,1303,1253,24,383,100,920,1,1,24444326,324,28.78,1.49,12,0.18,46.00,886.00,1690,20240124,-21.66,1152,20241112,14.93,1690,-21.66,20240124,1152,14.93,20241112,1690,-21.66,20240124,1152,14.93,20241112,0.53,N,333050,100,24 억,,10638,N,N,0,N,00,N +20241120,151152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1319,41,2,3.21,53647148,41155,73.18,1278,1320,1260,1661,895,1278,1303.54,0.04,0,-2917,1344,1310,1294,1260,1244,1303,1253,24,383,100,920,1,1,24444326,322,28.67,1.49,12,0.17,46.00,886.00,1690,20240124,-21.95,1152,20241112,14.50,1690,-21.95,20240124,1152,14.50,20241112,1690,-21.95,20240124,1152,14.50,20241112,0.53,N,333050,100,24 억,,10638,N,N,0,N,00,N +20241120,141155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1311,33,2,2.58,50812616,38999,69.35,1278,1320,1260,1661,895,1278,1302.92,0.04,0,-2071,1344,1310,1294,1260,1244,1303,1253,24,383,100,920,1,1,24444326,320,28.50,1.48,12,0.16,46.00,886.00,1690,20240124,-22.43,1152,20241112,13.80,1690,-22.43,20240124,1152,13.80,20241112,1690,-22.43,20240124,1152,13.80,20241112,0.53,N,333050,100,24 억,,10638,N,N,0,N,00,N +20241120,131156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1308,30,2,2.35,49124419,37709,67.05,1278,1320,1260,1661,895,1278,1302.72,0.04,0,-2024,1344,1310,1294,1260,1244,1303,1253,24,383,100,920,1,1,24444326,320,28.43,1.48,12,0.15,46.00,886.00,1690,20240124,-22.60,1152,20241112,13.54,1690,-22.60,20240124,1152,13.54,20241112,1690,-22.60,20240124,1152,13.54,20241112,0.53,N,333050,100,24 억,,10638,N,N,0,N,00,N +20241120,121154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1309,31,2,2.43,43655506,33526,59.61,1278,1320,1260,1661,895,1278,1302.14,0.04,0,-465,1344,1310,1294,1260,1244,1303,1253,24,383,100,920,1,1,24444326,320,28.46,1.48,12,0.14,46.00,886.00,1690,20240124,-22.54,1152,20241112,13.63,1690,-22.54,20240124,1152,13.63,20241112,1690,-22.54,20240124,1152,13.63,20241112,0.53,N,333050,100,24 억,,10638,N,N,0,N,00,N +20241120,111159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1308,30,2,2.35,41328268,31752,56.46,1278,1320,1260,1661,895,1278,1301.60,0.04,0,299,1344,1310,1294,1260,1244,1303,1253,24,383,100,920,1,1,24444326,320,28.43,1.48,12,0.13,46.00,886.00,1690,20240124,-22.60,1152,20241112,13.54,1690,-22.60,20240124,1152,13.54,20241112,1690,-22.60,20240124,1152,13.54,20241112,0.53,N,333050,100,24 억,,10638,N,N,0,N,00,N +20241120,101157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1320,42,2,3.29,10816350,8449,15.02,1278,1320,1260,1661,895,1278,1280.19,0.04,0,-691,1344,1310,1294,1260,1244,1303,1253,24,383,100,920,1,1,24444326,323,28.70,1.49,12,0.03,46.00,886.00,1690,20240124,-21.89,1152,20241112,14.58,1690,-21.89,20240124,1152,14.58,20241112,1690,-21.89,20240124,1152,14.58,20241112,0.53,N,333050,100,24 억,,10638,N,N,0,N,00,N +20241120,091154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1285,7,2,0.55,8705261,6841,12.16,1278,1285,1260,1661,895,1278,1272.51,0.04,0,-680,1344,1310,1294,1260,1244,1303,1253,24,383,100,920,1,1,24444326,314,27.93,1.45,12,0.03,46.00,886.00,1690,20240124,-23.96,1152,20241112,11.55,1690,-23.96,20240124,1152,11.55,20241112,1690,-23.96,20240124,1152,11.55,20241112,0.53,N,333050,100,24 억,,10638,N,N,0,N,00,N 20241119,161048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1278,-47,5,-3.55,73783042,56238,48.65,1317,1328,1278,1722,928,1325,1311.98,0.05,0,-1739,1372,1348,1306,1282,1240,1327,1261,24,397,100,950,1,1,24444326,312,27.78,1.44,12,0.23,46.00,886.00,1690,20240124,-24.38,1152,20241112,10.94,1690,-24.38,20240124,1152,10.94,20241112,1690,-24.38,20240124,1152,10.94,20241112,0.56,N,333050,100,24 억,,12832,N,N,0,N,00,N 20241119,151109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1295,-30,5,-2.26,68321651,51982,44.97,1317,1328,1286,1722,928,1325,1314.33,0.05,0,1344,1372,1348,1306,1282,1240,1327,1261,24,397,100,950,1,1,24444326,317,28.15,1.46,12,0.21,46.00,886.00,1690,20240124,-23.37,1152,20241112,12.41,1690,-23.37,20240124,1152,12.41,20241112,1690,-23.37,20240124,1152,12.41,20241112,0.56,N,333050,100,24 억,,12832,N,N,0,N,00,N 20241119,141108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1328,3,2,0.23,51676134,39153,33.87,1317,1328,1306,1722,928,1325,1319.85,0.05,0,-2168,1372,1348,1306,1282,1240,1327,1261,24,397,100,950,1,1,24444326,325,28.87,1.50,12,0.16,46.00,886.00,1690,20240124,-21.42,1152,20241112,15.28,1690,-21.42,20240124,1152,15.28,20241112,1690,-21.42,20240124,1152,15.28,20241112,0.56,N,333050,100,24 억,,12832,N,N,0,N,00,N diff --git a/333430/price/prices-20241101.csv b/333430/price/prices-20241101.csv index 600c0381e84c..52093606cd80 100644 --- a/333430/price/prices-20241101.csv +++ b/333430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161138,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4180,280,2,7.18,53753551000,12370975,798.34,3820,4595,3810,5070,2730,3900,4345.63,0.17,0,53632,4403,4151,4018,3766,3633,4085,3700,31,1170,100,2800,5,1,30726747,1284,33.44,3.38,12,40.26,125.00,1237.00,4755,20241115,-12.09,2625,20231227,59.24,4755,-12.09,20241115,2670,56.55,20240226,4755,-12.09,20241115,2625,59.24,20231227,1.55,N,333430,100,30 억,,53668,N,N,0,N,00,N +20241120,151152,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4055,155,2,3.97,51248109520,11765720,759.28,3820,4595,3810,5070,2730,3900,4355.72,0.17,0,11289,4403,4151,4018,3766,3633,4085,3700,31,1170,100,2800,5,1,30726747,1246,32.44,3.28,12,38.29,125.00,1237.00,4755,20241115,-14.72,2625,20231227,54.48,4755,-14.72,20241115,2670,51.87,20240226,4755,-14.72,20241115,2625,54.48,20231227,1.55,N,333430,100,30 억,,53668,N,N,0,N,00,N +20241120,141156,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4155,255,2,6.54,6610440610,1636783,105.63,3820,4200,3810,5070,2730,3900,4038.69,0.17,0,-4470,4403,4151,4018,3766,3633,4085,3700,31,1170,100,2800,5,1,30726747,1277,33.24,3.36,12,5.33,125.00,1237.00,4755,20241115,-12.62,2625,20231227,58.29,4755,-12.62,20241115,2670,55.62,20240226,4755,-12.62,20241115,2625,58.29,20231227,1.55,N,333430,100,30 억,,53668,N,N,0,N,00,N +20241120,131157,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3970,70,2,1.79,2720147765,692372,44.68,3820,4050,3810,5070,2730,3900,3928.74,0.17,0,58487,4403,4151,4018,3766,3633,4085,3700,31,1170,100,2800,5,1,30726747,1220,31.76,3.21,12,2.25,125.00,1237.00,4755,20241115,-16.51,2625,20231227,51.24,4755,-16.51,20241115,2670,48.69,20240226,4755,-16.51,20241115,2625,51.24,20231227,1.55,N,333430,100,30 억,,53668,N,N,0,N,00,N +20241120,121154,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3970,70,2,1.79,2548914450,649027,41.88,3820,4050,3810,5070,2730,3900,3927.29,0.17,0,61427,4403,4151,4018,3766,3633,4085,3700,31,1170,100,2800,5,1,30726747,1220,31.76,3.21,12,2.11,125.00,1237.00,4755,20241115,-16.51,2625,20231227,51.24,4755,-16.51,20241115,2670,48.69,20240226,4755,-16.51,20241115,2625,51.24,20231227,1.55,N,333430,100,30 억,,53668,N,N,0,N,00,N +20241120,111159,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3930,30,2,0.77,2315763870,590177,38.09,3820,4050,3810,5070,2730,3900,3923.85,0.17,0,61060,4403,4151,4018,3766,3633,4085,3700,31,1170,100,2800,5,1,30726747,1208,31.44,3.18,12,1.92,125.00,1237.00,4755,20241115,-17.35,2625,20231227,49.71,4755,-17.35,20241115,2670,47.19,20240226,4755,-17.35,20241115,2625,49.71,20231227,1.55,N,333430,100,30 억,,53668,N,N,0,N,00,N +20241120,101157,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4040,140,2,3.59,1849999845,472905,30.52,3820,4050,3810,5070,2730,3900,3911.99,0.17,0,48859,4403,4151,4018,3766,3633,4085,3700,31,1170,100,2800,5,1,30726747,1241,32.32,3.27,12,1.54,125.00,1237.00,4755,20241115,-15.04,2625,20231227,53.90,4755,-15.04,20241115,2670,51.31,20240226,4755,-15.04,20241115,2625,53.90,20231227,1.55,N,333430,100,30 억,,53668,N,N,0,N,00,N +20241120,091155,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3915,15,2,0.38,513952960,132827,8.57,3820,3930,3820,5070,2730,3900,3869.31,0.17,0,18202,4403,4151,4018,3766,3633,4085,3700,31,1170,100,2800,5,1,30726747,1203,31.32,3.16,12,0.43,125.00,1237.00,4755,20241115,-17.67,2625,20231227,49.14,4755,-17.67,20241115,2670,46.63,20240226,4755,-17.67,20241115,2625,49.14,20231227,1.55,N,333430,100,30 억,,53668,N,N,0,N,00,N 20241119,161049,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3900,-180,5,-4.41,6145352520,1505839,138.39,4270,4270,3885,5300,2860,4080,4081.17,0.10,0,20584,4180,4130,4055,4005,3930,4155,4030,31,1220,100,2930,5,1,30726747,1198,31.20,3.15,12,4.90,125.00,1237.00,4755,20241115,-17.98,2625,20231227,48.57,4755,-17.98,20241115,2670,46.07,20240226,4755,-17.98,20241115,2625,48.57,20231227,2.14,N,333430,100,30 억,,30640,N,N,0,N,00,N 20241119,151110,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3975,-105,5,-2.57,5371156365,1308112,120.22,4270,4270,3885,5300,2860,4080,4106.04,0.10,0,-13859,4180,4130,4055,4005,3930,4155,4030,31,1220,100,2930,5,1,30726747,1221,31.80,3.21,12,4.26,125.00,1237.00,4755,20241115,-16.40,2625,20231227,51.43,4755,-16.40,20241115,2670,48.88,20240226,4755,-16.40,20241115,2625,51.43,20231227,2.14,N,333430,100,30 억,,30640,N,N,0,N,00,N 20241119,141108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4070,-10,5,-0.25,4977418060,1210300,111.23,4270,4270,3885,5300,2860,4080,4112.55,0.10,0,-9613,4180,4130,4055,4005,3930,4155,4030,31,1220,100,2930,5,1,30726747,1251,32.56,3.29,12,3.94,125.00,1237.00,4755,20241115,-14.41,2625,20231227,55.05,4755,-14.41,20241115,2670,52.43,20240226,4755,-14.41,20241115,2625,55.05,20231227,2.14,N,333430,100,30 억,,30640,N,N,0,N,00,N diff --git a/333620/price/prices-20241101.csv b/333620/price/prices-20241101.csv index d9a8f3f6710f..ac6a42d6bcd0 100644 --- a/333620/price/prices-20241101.csv +++ b/333620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8320,-270,5,-3.14,313697470,37314,125.53,8790,8790,8200,11160,6020,8590,8407.05,2.04,0,-7082,8836,8712,8466,8342,8096,8775,8405,11,2570,100,6010,10,1,10556344,878,39.06,1.45,12,0.35,213.00,5755.00,13760,20240614,-39.53,7620,20240418,9.19,13760,-39.53,20240614,7620,9.19,20240418,13760,-39.53,20240614,7620,9.19,20240418,1.88,N,333620,100,10 억,,214912,N,N,0,N,00,N +20241120,151152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8360,-230,5,-2.68,304516080,36213,121.83,8790,8790,8200,11160,6020,8590,8409.03,2.04,0,-6790,8836,8712,8466,8342,8096,8775,8405,11,2570,100,6010,10,1,10556344,883,39.25,1.45,12,0.34,213.00,5755.00,13760,20240614,-39.24,7620,20240418,9.71,13760,-39.24,20240614,7620,9.71,20240418,13760,-39.24,20240614,7620,9.71,20240418,1.88,N,333620,100,10 억,,214912,N,N,0,N,00,N +20241120,141156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8350,-240,5,-2.79,276607120,32890,110.65,8790,8790,8200,11160,6020,8590,8410.07,2.04,0,-5589,8836,8712,8466,8342,8096,8775,8405,11,2570,100,6010,10,1,10556344,881,39.20,1.45,12,0.31,213.00,5755.00,13760,20240614,-39.32,7620,20240418,9.58,13760,-39.32,20240614,7620,9.58,20240418,13760,-39.32,20240614,7620,9.58,20240418,1.88,N,333620,100,10 억,,214912,N,N,0,N,00,N +20241120,131157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8350,-240,5,-2.79,259137290,30798,103.61,8790,8790,8200,11160,6020,8590,8414.09,2.04,0,-4396,8836,8712,8466,8342,8096,8775,8405,11,2570,100,6010,10,1,10556344,881,39.20,1.45,12,0.29,213.00,5755.00,13760,20240614,-39.32,7620,20240418,9.58,13760,-39.32,20240614,7620,9.58,20240418,13760,-39.32,20240614,7620,9.58,20240418,1.88,N,333620,100,10 억,,214912,N,N,0,N,00,N +20241120,121155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8400,-190,5,-2.21,245866670,29210,98.27,8790,8790,8200,11160,6020,8590,8417.21,2.04,0,-4107,8836,8712,8466,8342,8096,8775,8405,11,2570,100,6010,10,1,10556344,887,39.44,1.46,12,0.28,213.00,5755.00,13760,20240614,-38.95,7620,20240418,10.24,13760,-38.95,20240614,7620,10.24,20240418,13760,-38.95,20240614,7620,10.24,20240418,1.88,N,333620,100,10 억,,214912,N,N,0,N,00,N +20241120,111159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8450,-140,5,-1.63,157199290,18598,62.57,8790,8790,8300,11160,6020,8590,8452.48,2.04,0,-3667,8836,8712,8466,8342,8096,8775,8405,11,2570,100,6010,10,1,10556344,892,39.67,1.47,12,0.18,213.00,5755.00,13760,20240614,-38.59,7620,20240418,10.89,13760,-38.59,20240614,7620,10.89,20240418,13760,-38.59,20240614,7620,10.89,20240418,1.88,N,333620,100,10 억,,214912,N,N,0,N,00,N +20241120,101157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8460,-130,5,-1.51,85516600,10149,34.14,8790,8790,8300,11160,6020,8590,8426.11,2.04,0,-1119,8836,8712,8466,8342,8096,8775,8405,11,2570,100,6010,10,1,10556344,893,39.72,1.47,12,0.10,213.00,5755.00,13760,20240614,-38.52,7620,20240418,11.02,13760,-38.52,20240614,7620,11.02,20240418,13760,-38.52,20240614,7620,11.02,20240418,1.88,N,333620,100,10 억,,214912,N,N,0,N,00,N +20241120,091155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8480,-110,5,-1.28,12927620,1510,5.08,8790,8790,8470,11160,6020,8590,8561.34,2.04,0,-586,8836,8712,8466,8342,8096,8775,8405,11,2570,100,6010,10,1,10556344,895,39.81,1.47,12,0.01,213.00,5755.00,13760,20240614,-38.37,7620,20240418,11.29,13760,-38.37,20240614,7620,11.29,20240418,13760,-38.37,20240614,7620,11.29,20240418,1.88,N,333620,100,10 억,,214912,N,N,0,N,00,N 20241119,161049,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8590,320,2,3.87,249862300,29713,134.11,8300,8590,8220,10750,5790,8270,8409.19,2.08,0,-450,8736,8502,8256,8022,7776,8620,8140,11,2480,100,5780,10,1,10556344,907,40.33,1.49,12,0.28,213.00,5755.00,13760,20240614,-37.57,7620,20240418,12.73,13760,-37.57,20240614,7620,12.73,20240418,13760,-37.57,20240614,7620,12.73,20240418,1.92,N,333620,100,10 억,,219678,N,N,0,N,00,N 20241119,151110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8490,220,2,2.66,237333490,28252,127.52,8300,8500,8220,10750,5790,8270,8400.59,2.08,0,36,8736,8502,8256,8022,7776,8620,8140,11,2480,100,5780,10,1,10556344,896,39.86,1.48,12,0.27,213.00,5755.00,13760,20240614,-38.30,7620,20240418,11.42,13760,-38.30,20240614,7620,11.42,20240418,13760,-38.30,20240614,7620,11.42,20240418,1.92,N,333620,100,10 억,,219678,N,N,0,N,00,N 20241119,141108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8480,210,2,2.54,218791270,26053,117.59,8300,8500,8220,10750,5790,8270,8397.93,2.08,0,-101,8736,8502,8256,8022,7776,8620,8140,11,2480,100,5780,10,1,10556344,895,39.81,1.47,12,0.25,213.00,5755.00,13760,20240614,-38.37,7620,20240418,11.29,13760,-38.37,20240614,7620,11.29,20240418,13760,-38.37,20240614,7620,11.29,20240418,1.92,N,333620,100,10 억,,219678,N,N,0,N,00,N diff --git a/334890/price/prices-20241101.csv b/334890/price/prices-20241101.csv index 8f13cfdae55a..6c75651900a0 100644 --- a/334890/price/prices-20241101.csv +++ b/334890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5420,40,2,0.74,960614080,177816,73.93,5400,5470,5290,6990,3770,5380,5402.29,2.30,0,47274,5540,5460,5330,5250,5120,5500,5290,514,1610,1000,4080,10,1,51443469,2788,0.00,0.00,08,0.35,0.00,0.00,5580,20240920,-2.87,4250,20231114,27.53,5580,-2.87,20240920,4345,24.74,20240328,5580,-2.87,20240920,4325,25.32,20231120,0.03,N,334890,1000,514 억,,1184769,N,N,0,N,00,N +20241120,151153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5440,60,2,1.12,936642420,173399,72.10,5400,5470,5290,6990,3770,5380,5401.66,2.30,0,46157,5540,5460,5330,5250,5120,5500,5290,514,1610,1000,4080,10,1,51443469,2799,0.00,0.00,08,0.34,0.00,0.00,5580,20240920,-2.51,4250,20231114,28.00,5580,-2.51,20240920,4345,25.20,20240328,5580,-2.51,20240920,4325,25.78,20231120,0.03,N,334890,1000,514 억,,1184769,N,N,0,N,00,N +20241120,141156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5470,90,2,1.67,799161610,148150,61.60,5400,5470,5290,6990,3770,5380,5394.27,2.30,0,42878,5540,5460,5330,5250,5120,5500,5290,514,1610,1000,4080,10,1,51443469,2814,0.00,0.00,08,0.29,0.00,0.00,5580,20240920,-1.97,4250,20231114,28.71,5580,-1.97,20240920,4345,25.89,20240328,5580,-1.97,20240920,4325,26.47,20231120,0.03,N,334890,1000,514 억,,1184769,N,N,0,N,00,N +20241120,131157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5460,80,2,1.49,684061450,127055,52.83,5400,5460,5290,6990,3770,5380,5383.98,2.30,0,31003,5540,5460,5330,5250,5120,5500,5290,514,1610,1000,4080,10,1,51443469,2809,0.00,0.00,08,0.25,0.00,0.00,5580,20240920,-2.15,4250,20231114,28.47,5580,-2.15,20240920,4345,25.66,20240328,5580,-2.15,20240920,4325,26.24,20231120,0.03,N,334890,1000,514 억,,1184769,N,N,0,N,00,N +20241120,121155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5430,50,2,0.93,556936410,103720,43.13,5400,5440,5290,6990,3770,5380,5369.61,2.30,0,25639,5540,5460,5330,5250,5120,5500,5290,514,1610,1000,4080,10,1,51443469,2793,0.00,0.00,08,0.20,0.00,0.00,5580,20240920,-2.69,4250,20231114,27.76,5580,-2.69,20240920,4345,24.97,20240328,5580,-2.69,20240920,4325,25.55,20231120,0.03,N,334890,1000,514 억,,1184769,N,N,0,N,00,N +20241120,111159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5390,10,2,0.19,284847580,53247,22.14,5400,5400,5290,6990,3770,5380,5349.55,2.30,0,9380,5540,5460,5330,5250,5120,5500,5290,514,1610,1000,4080,10,1,51443469,2773,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-3.41,4250,20231114,26.82,5580,-3.41,20240920,4345,24.05,20240328,5580,-3.41,20240920,4325,24.62,20231120,0.03,N,334890,1000,514 억,,1184769,N,N,0,N,00,N +20241120,101158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5380,0,3,0.00,194596660,36480,15.17,5400,5400,5290,6990,3770,5380,5334.33,2.30,0,4679,5540,5460,5330,5250,5120,5500,5290,514,1610,1000,4080,10,1,51443469,2768,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-3.58,4250,20231114,26.59,5580,-3.58,20240920,4345,23.82,20240328,5580,-3.58,20240920,4325,24.39,20231120,0.03,N,334890,1000,514 억,,1184769,N,N,0,N,00,N +20241120,091155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5370,-10,5,-0.19,15386010,2855,1.19,5400,5400,5350,6990,3770,5380,5389.16,2.30,0,-1298,5540,5460,5330,5250,5120,5500,5290,514,1610,1000,4080,10,1,51443469,2763,0.00,0.00,08,0.01,0.00,0.00,5580,20240920,-3.76,4250,20231114,26.35,5580,-3.76,20240920,4345,23.59,20240328,5580,-3.76,20240920,4325,24.16,20231120,0.03,N,334890,1000,514 억,,1184769,N,N,0,N,00,N 20241119,161049,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5380,130,2,2.48,1280768700,240503,153.17,5250,5410,5200,6820,3680,5250,5325.37,2.29,0,15553,5303,5276,5223,5196,5143,5290,5210,514,1570,1000,3990,10,1,51443469,2768,0.00,0.00,08,0.47,0.00,0.00,5580,20240920,-3.58,4250,20231114,26.59,5580,-3.58,20240920,4345,23.82,20240328,5580,-3.58,20240920,4325,24.39,20231120,0.04,N,334890,1000,514 억,,1175741,N,N,0,N,00,N 20241119,151110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5360,110,2,2.10,864632500,163232,103.96,5250,5380,5200,6820,3680,5250,5296.95,2.29,0,14507,5303,5276,5223,5196,5143,5290,5210,514,1570,1000,3990,10,1,51443469,2757,0.00,0.00,08,0.32,0.00,0.00,5580,20240920,-3.94,4250,20231114,26.12,5580,-3.94,20240920,4345,23.36,20240328,5580,-3.94,20240920,4325,23.93,20231120,0.04,N,334890,1000,514 억,,1175741,N,N,0,N,00,N 20241119,141108,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5280,30,2,0.57,345200050,65951,42.00,5250,5280,5200,6820,3680,5250,5234.19,2.29,0,7108,5303,5276,5223,5196,5143,5290,5210,514,1570,1000,3990,10,1,51443469,2716,0.00,0.00,08,0.13,0.00,0.00,5580,20240920,-5.38,4250,20231114,24.24,5580,-5.38,20240920,4345,21.52,20240328,5580,-5.38,20240920,4325,22.08,20231120,0.04,N,334890,1000,514 억,,1175741,N,N,0,N,00,N diff --git a/334970/price/prices-20241101.csv b/334970/price/prices-20241101.csv index 22ebff54beca..204d33a3cd44 100644 --- a/334970/price/prices-20241101.csv +++ b/334970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161139,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5600,-20,5,-0.36,678102840,120323,106.96,5680,5710,5550,7300,3940,5620,5635.70,20.65,0,9561,5760,5690,5640,5570,5520,5725,5605,387,1680,500,3930,10,1,77417637,4335,-11.67,4.80,06,0.16,-480.00,1166.00,7830,20241028,-28.48,3850,20240126,45.45,7830,-28.48,20241028,3850,45.45,20240126,7830,-28.48,20241028,3850,45.45,20240126,0.12,N,334970,500,387 억,,15988115,N,N,0,N,00,N +20241120,151153,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5610,-10,5,-0.18,671097120,119073,105.85,5680,5710,5550,7300,3940,5620,5636.01,20.65,0,10083,5760,5690,5640,5570,5520,5725,5605,387,1680,500,3930,10,1,77417637,4343,-11.69,4.81,06,0.15,-480.00,1166.00,7830,20241028,-28.35,3850,20240126,45.71,7830,-28.35,20241028,3850,45.71,20240126,7830,-28.35,20241028,3850,45.71,20240126,0.12,N,334970,500,387 억,,15988115,N,N,0,N,00,N +20241120,141156,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,80,2,1.42,601498560,106761,94.90,5680,5710,5550,7300,3940,5620,5634.07,20.65,0,18469,5760,5690,5640,5570,5520,5725,5605,387,1680,500,3930,10,1,77417637,4413,-11.88,4.89,06,0.14,-480.00,1166.00,7830,20241028,-27.20,3850,20240126,48.05,7830,-27.20,20241028,3850,48.05,20240126,7830,-27.20,20241028,3850,48.05,20240126,0.12,N,334970,500,387 억,,15988115,N,N,0,N,00,N +20241120,131157,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5670,50,2,0.89,519195770,92286,82.04,5680,5710,5550,7300,3940,5620,5625.94,20.65,0,22635,5760,5690,5640,5570,5520,5725,5605,387,1680,500,3930,10,1,77417637,4390,-11.81,4.86,06,0.12,-480.00,1166.00,7830,20241028,-27.59,3850,20240126,47.27,7830,-27.59,20241028,3850,47.27,20240126,7830,-27.59,20241028,3850,47.27,20240126,0.12,N,334970,500,387 억,,15988115,N,N,0,N,00,N +20241120,121155,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5660,40,2,0.71,415624810,73972,65.76,5680,5700,5550,7300,3940,5620,5618.68,20.65,0,15426,5760,5690,5640,5570,5520,5725,5605,387,1680,500,3930,10,1,77417637,4382,-11.79,4.85,06,0.10,-480.00,1166.00,7830,20241028,-27.71,3850,20240126,47.01,7830,-27.71,20241028,3850,47.01,20240126,7830,-27.71,20241028,3850,47.01,20240126,0.12,N,334970,500,387 억,,15988115,N,N,0,N,00,N +20241120,111200,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5610,-10,5,-0.18,367776020,65507,58.23,5680,5700,5550,7300,3940,5620,5614.30,20.65,0,12378,5760,5690,5640,5570,5520,5725,5605,387,1680,500,3930,10,1,77417637,4343,-11.69,4.81,06,0.08,-480.00,1166.00,7830,20241028,-28.35,3850,20240126,45.71,7830,-28.35,20241028,3850,45.71,20240126,7830,-28.35,20241028,3850,45.71,20240126,0.12,N,334970,500,387 억,,15988115,N,N,0,N,00,N +20241120,101158,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5630,10,2,0.18,220846350,39256,34.90,5680,5700,5550,7300,3940,5620,5625.80,20.65,0,-4266,5760,5690,5640,5570,5520,5725,5605,387,1680,500,3930,10,1,77417637,4359,-11.73,4.83,06,0.05,-480.00,1166.00,7830,20241028,-28.10,3850,20240126,46.23,7830,-28.10,20241028,3850,46.23,20240126,7830,-28.10,20241028,3850,46.23,20240126,0.12,N,334970,500,387 억,,15988115,N,N,0,N,00,N +20241120,091156,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5660,40,2,0.71,14223080,2524,2.24,5680,5680,5620,7300,3940,5620,5635.13,20.65,0,-941,5760,5690,5640,5570,5520,5725,5605,387,1680,500,3930,10,1,77417637,4382,-11.79,4.85,06,0.00,-480.00,1166.00,7830,20241028,-27.71,3850,20240126,47.01,7830,-27.71,20241028,3850,47.01,20240126,7830,-27.71,20241028,3850,47.01,20240126,0.12,N,334970,500,387 억,,15988115,N,N,0,N,00,N 20241119,161049,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5620,10,2,0.18,634803640,112446,46.10,5600,5710,5590,7290,3930,5610,5645.44,20.68,0,-20829,5936,5772,5596,5432,5256,5685,5345,387,1680,500,3920,10,1,77417637,4351,-11.71,4.82,06,0.15,-480.00,1166.00,7830,20241028,-28.22,3850,20240126,45.97,7830,-28.22,20241028,3850,45.97,20240126,7830,-28.22,20241028,3850,45.97,20240126,0.11,N,334970,500,387 억,,16006718,N,N,0,N,00,N 20241119,151110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5660,50,2,0.89,616686200,109225,44.78,5600,5710,5590,7290,3930,5610,5646.05,20.68,0,-20675,5936,5772,5596,5432,5256,5685,5345,387,1680,500,3920,10,1,77417637,4382,-11.79,4.85,06,0.14,-480.00,1166.00,7830,20241028,-27.71,3850,20240126,47.01,7830,-27.71,20241028,3850,47.01,20240126,7830,-27.71,20241028,3850,47.01,20240126,0.11,N,334970,500,387 억,,16006718,N,N,0,N,00,N 20241119,141109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5680,70,2,1.25,575904530,102012,41.82,5600,5710,5590,7290,3930,5610,5645.49,20.68,0,-19808,5936,5772,5596,5432,5256,5685,5345,387,1680,500,3920,10,1,77417637,4397,-11.83,4.87,06,0.13,-480.00,1166.00,7830,20241028,-27.46,3850,20240126,47.53,7830,-27.46,20241028,3850,47.53,20240126,7830,-27.46,20241028,3850,47.53,20240126,0.11,N,334970,500,387 억,,16006718,N,N,0,N,00,N diff --git a/335810/price/prices-20241101.csv b/335810/price/prices-20241101.csv index 10829e303e93..7f0fa83b4a3e 100644 --- a/335810/price/prices-20241101.csv +++ b/335810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161139,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2830,-170,5,-5.67,89953285,31134,350.41,3000,3010,2830,3900,2100,3000,2889.43,0.00,0,-3198,3100,3050,3000,2950,2900,3025,2925,58,900,500,1980,5,1,11614526,329,-7.31,1.03,12,0.27,-387.00,2758.00,6350,20240216,-55.43,2830,20241120,0.00,6350,-55.43,20240216,2830,0.00,20241120,6350,-55.43,20240216,2830,0.00,20241120,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241120,151153,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2860,-140,5,-4.67,80689915,27867,313.64,3000,3010,2830,3900,2100,3000,2895.53,0.00,0,-1598,3100,3050,3000,2950,2900,3025,2925,58,900,500,1980,5,1,11614526,332,-7.39,1.04,12,0.24,-387.00,2758.00,6350,20240216,-54.96,2830,20241120,1.06,6350,-54.96,20240216,2830,1.06,20241120,6350,-54.96,20240216,2830,1.06,20241120,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241120,141157,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2895,-105,5,-3.50,36674260,12546,141.20,3000,3010,2895,3900,2100,3000,2923.18,0.00,0,-1290,3100,3050,3000,2950,2900,3025,2925,58,900,500,1980,5,1,11614526,336,-7.48,1.05,12,0.11,-387.00,2758.00,6350,20240216,-54.41,2870,20241115,0.87,6350,-54.41,20240216,2870,0.87,20241115,6350,-54.41,20240216,2870,0.87,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241120,131158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2940,-60,5,-2.00,13330485,4535,51.04,3000,3010,2915,3900,2100,3000,2939.45,0.00,0,-1196,3100,3050,3000,2950,2900,3025,2925,58,900,500,1980,5,1,11614526,341,-7.60,1.07,12,0.04,-387.00,2758.00,6350,20240216,-53.70,2870,20241115,2.44,6350,-53.70,20240216,2870,2.44,20241115,6350,-53.70,20240216,2870,2.44,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241120,121155,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2945,-55,5,-1.83,11007250,3745,42.15,3000,3010,2915,3900,2100,3000,2939.17,0.00,0,-1408,3100,3050,3000,2950,2900,3025,2925,58,900,500,1980,5,1,11614526,342,-7.61,1.07,12,0.03,-387.00,2758.00,6350,20240216,-53.62,2870,20241115,2.61,6350,-53.62,20240216,2870,2.61,20241115,6350,-53.62,20240216,2870,2.61,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241120,111200,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2935,-65,5,-2.17,8149045,2768,31.15,3000,3010,2915,3900,2100,3000,2944.00,0.00,0,-1372,3100,3050,3000,2950,2900,3025,2925,58,900,500,1980,5,1,11614526,341,-7.58,1.06,12,0.02,-387.00,2758.00,6350,20240216,-53.78,2870,20241115,2.26,6350,-53.78,20240216,2870,2.26,20241115,6350,-53.78,20240216,2870,2.26,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241120,101158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2955,-45,5,-1.50,4701630,1593,17.93,3000,3010,2915,3900,2100,3000,2951.40,0.00,0,-996,3100,3050,3000,2950,2900,3025,2925,58,900,500,1980,5,1,11614526,343,-7.64,1.07,12,0.01,-387.00,2758.00,6350,20240216,-53.46,2870,20241115,2.96,6350,-53.46,20240216,2870,2.96,20241115,6350,-53.46,20240216,2870,2.96,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241120,091156,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3000,0,3,0.00,93000,31,0.35,3000,3000,3000,3900,2100,3000,3000.00,0.00,0,-30,3100,3050,3000,2950,2900,3025,2925,58,900,500,1980,5,1,11614526,348,-7.75,1.09,12,0.00,-387.00,2758.00,6350,20240216,-52.76,2870,20241115,4.53,6350,-52.76,20240216,2870,4.53,20241115,6350,-52.76,20240216,2870,4.53,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20241119,161050,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3000,10,2,0.33,26476575,8885,52.12,3050,3050,2950,3885,2095,2990,2979.92,0.00,0,-2187,3176,3082,2996,2902,2816,3130,2950,58,895,500,1970,5,1,11614526,348,-7.75,1.09,12,0.08,-387.00,2758.00,6350,20240216,-52.76,2870,20241115,4.53,6350,-52.76,20240216,2870,4.53,20241115,6350,-52.76,20240216,2870,4.53,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20241119,151111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2995,5,2,0.17,26353625,8844,51.88,3050,3050,2950,3885,2095,2990,2979.83,0.00,0,-2180,3176,3082,2996,2902,2816,3130,2950,58,895,500,1970,5,1,11614526,348,-7.74,1.09,12,0.08,-387.00,2758.00,6350,20240216,-52.83,2870,20241115,4.36,6350,-52.83,20240216,2870,4.36,20241115,6350,-52.83,20240216,2870,4.36,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20241119,141109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3005,15,2,0.50,23688875,7954,46.66,3050,3050,2950,3885,2095,2990,2978.23,0.00,0,-1774,3176,3082,2996,2902,2816,3130,2950,58,895,500,1970,5,1,11614526,349,-7.76,1.09,12,0.07,-387.00,2758.00,6350,20240216,-52.68,2870,20241115,4.70,6350,-52.68,20240216,2870,4.70,20241115,6350,-52.68,20240216,2870,4.70,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N diff --git a/335870/price/prices-20241101.csv b/335870/price/prices-20241101.csv index ebe0c6355562..33280bc2652c 100644 --- a/335870/price/prices-20241101.csv +++ b/335870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161139,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1612,82,2,5.36,513402942,339115,118.25,1514,1612,1461,1989,1071,1530,1513.27,12.80,0,12810,1654,1592,1531,1469,1408,1561,1438,17,459,100,1040,1,1,16681422,269,8.06,0.90,12,2.03,200.00,1793.00,2145,20241113,-24.85,900,20240805,79.11,2145,-24.85,20241113,900,79.11,20240805,2145,-24.85,20241113,900,79.11,20240805,0.00,N,335870,100,16 억,,2134718,N,N,0,N,00,N +20241120,151154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1564,34,2,2.22,415365353,277318,96.70,1514,1582,1461,1989,1071,1530,1497.67,12.80,0,18699,1654,1592,1531,1469,1408,1561,1438,17,459,100,1040,1,1,16681422,261,7.82,0.87,12,1.66,200.00,1793.00,2145,20241113,-27.09,900,20240805,73.78,2145,-27.09,20241113,900,73.78,20240805,2145,-27.09,20241113,900,73.78,20240805,0.00,N,335870,100,16 억,,2134718,N,N,0,N,00,N +20241120,141157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1525,-5,5,-0.33,355448331,238390,83.13,1514,1530,1461,1989,1071,1530,1490.87,12.80,0,10108,1654,1592,1531,1469,1408,1561,1438,17,459,100,1040,1,1,16681422,254,7.62,0.85,12,1.43,200.00,1793.00,2145,20241113,-28.90,900,20240805,69.44,2145,-28.90,20241113,900,69.44,20240805,2145,-28.90,20241113,900,69.44,20240805,0.00,N,335870,100,16 억,,2134718,N,N,0,N,00,N +20241120,131158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1493,-37,5,-2.42,346679210,232597,81.11,1514,1530,1461,1989,1071,1530,1490.29,12.80,0,11052,1654,1592,1531,1469,1408,1561,1438,17,459,100,1040,1,1,16681422,249,7.46,0.83,12,1.39,200.00,1793.00,2145,20241113,-30.40,900,20240805,65.89,2145,-30.40,20241113,900,65.89,20240805,2145,-30.40,20241113,900,65.89,20240805,0.00,N,335870,100,16 억,,2134718,N,N,0,N,00,N +20241120,121156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1520,-10,5,-0.65,292902167,196901,68.66,1514,1527,1461,1989,1071,1530,1487.33,12.80,0,5215,1654,1592,1531,1469,1408,1561,1438,17,459,100,1040,1,1,16681422,254,7.60,0.85,12,1.18,200.00,1793.00,2145,20241113,-29.14,900,20240805,68.89,2145,-29.14,20241113,900,68.89,20240805,2145,-29.14,20241113,900,68.89,20240805,0.00,N,335870,100,16 억,,2134718,N,N,0,N,00,N +20241120,111200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1495,-35,5,-2.29,259793466,174881,60.98,1514,1527,1461,1989,1071,1530,1485.28,12.80,0,6037,1654,1592,1531,1469,1408,1561,1438,17,459,100,1040,1,1,16681422,249,7.47,0.83,12,1.05,200.00,1793.00,2145,20241113,-30.30,900,20240805,66.11,2145,-30.30,20241113,900,66.11,20240805,2145,-30.30,20241113,900,66.11,20240805,0.00,N,335870,100,16 억,,2134718,N,N,0,N,00,N +20241120,101159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1480,-50,5,-3.27,190784949,128787,44.91,1514,1527,1461,1989,1071,1530,1481.00,12.80,0,12621,1654,1592,1531,1469,1408,1561,1438,17,459,100,1040,1,1,16681422,247,7.40,0.83,12,0.77,200.00,1793.00,2145,20241113,-31.00,900,20240805,64.44,2145,-31.00,20241113,900,64.44,20240805,2145,-31.00,20241113,900,64.44,20240805,0.00,N,335870,100,16 억,,2134718,N,N,0,N,00,N +20241120,091156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1511,-19,5,-1.24,17563595,11614,4.05,1514,1527,1500,1989,1071,1530,1510.52,12.80,0,946,1654,1592,1531,1469,1408,1561,1438,17,459,100,1040,1,1,16681422,252,7.55,0.84,12,0.07,200.00,1793.00,2145,20241113,-29.56,900,20240805,67.89,2145,-29.56,20241113,900,67.89,20240805,2145,-29.56,20241113,900,67.89,20240805,0.00,N,335870,100,16 억,,2134718,N,N,0,N,00,N 20241119,161050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1530,-67,5,-4.20,433594175,285187,36.54,1593,1593,1470,2075,1118,1597,1520.35,12.80,0,-920,1841,1719,1616,1494,1391,1667,1442,17,478,100,1080,1,1,16681422,255,7.65,0.85,12,1.71,200.00,1793.00,2145,20241113,-28.67,900,20240805,70.00,2145,-28.67,20241113,900,70.00,20240805,2145,-28.67,20241113,900,70.00,20240805,0.15,N,335870,100,16 억,,2135448,N,N,0,N,00,N 20241119,151111,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1555,-42,5,-2.63,405346732,266869,34.19,1593,1593,1470,2075,1118,1597,1518.90,12.80,0,-489,1841,1719,1616,1494,1391,1667,1442,17,478,100,1080,1,1,16681422,259,7.78,0.87,12,1.60,200.00,1793.00,2145,20241113,-27.51,900,20240805,72.78,2145,-27.51,20241113,900,72.78,20240805,2145,-27.51,20241113,900,72.78,20240805,0.15,N,335870,100,16 억,,2135448,N,N,0,N,00,N 20241119,141109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,-65,5,-4.07,384356152,253278,32.45,1593,1593,1470,2075,1118,1597,1517.53,12.80,0,820,1841,1719,1616,1494,1391,1667,1442,17,478,100,1080,1,1,16681422,256,7.66,0.85,12,1.52,200.00,1793.00,2145,20241113,-28.58,900,20240805,70.22,2145,-28.58,20241113,900,70.22,20240805,2145,-28.58,20241113,900,70.22,20240805,0.15,N,335870,100,16 억,,2135448,N,N,0,N,00,N diff --git a/335890/price/prices-20241101.csv b/335890/price/prices-20241101.csv index 40f3fa489a13..89b9f282e552 100644 --- a/335890/price/prices-20241101.csv +++ b/335890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161140,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8230,100,2,1.23,4422108100,531562,182.31,8170,8430,8170,10560,5700,8130,8319.47,1.91,0,135482,8336,8232,8166,8062,7996,8285,8115,58,2430,100,6010,10,1,58419125,4808,22.24,7.98,12,0.91,370.00,1031.00,12030,20240401,-31.59,7050,20240208,16.74,12030,-31.59,20240401,7050,16.74,20240208,12030,-31.59,20240401,7050,16.74,20240208,5.21,N,335890,100,58 억,,1117737,N,N,471,N,00,N +20241120,151154,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8250,120,2,1.48,4252696410,510982,175.25,8170,8430,8170,10560,5700,8130,8322.60,1.91,0,135117,8336,8232,8166,8062,7996,8285,8115,58,2430,100,6010,10,1,58419125,4820,22.30,8.00,12,0.87,370.00,1031.00,12030,20240401,-31.42,7050,20240208,17.02,12030,-31.42,20240401,7050,17.02,20240208,12030,-31.42,20240401,7050,17.02,20240208,5.21,N,335890,100,58 억,,1117737,N,N,2869,N,00,N +20241120,141157,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8290,160,2,1.97,3741968530,449132,154.04,8170,8430,8170,10560,5700,8130,8331.56,1.91,0,126595,8336,8232,8166,8062,7996,8285,8115,58,2430,100,6010,10,1,58419125,4843,22.41,8.04,12,0.77,370.00,1031.00,12030,20240401,-31.09,7050,20240208,17.59,12030,-31.09,20240401,7050,17.59,20240208,12030,-31.09,20240401,7050,17.59,20240208,5.21,N,335890,100,58 억,,1117737,N,N,2869,N,00,N +20241120,131158,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8310,180,2,2.21,3541924040,425047,145.78,8170,8430,8170,10560,5700,8130,8333.02,1.91,0,127221,8336,8232,8166,8062,7996,8285,8115,58,2430,100,6010,10,1,58419125,4855,22.46,8.06,12,0.73,370.00,1031.00,12030,20240401,-30.92,7050,20240208,17.87,12030,-30.92,20240401,7050,17.87,20240208,12030,-30.92,20240401,7050,17.87,20240208,5.21,N,335890,100,58 억,,1117737,N,N,2869,N,00,N +20241120,121156,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8330,200,2,2.46,3016118670,361842,124.10,8170,8430,8170,10560,5700,8130,8335.46,1.91,0,117269,8336,8232,8166,8062,7996,8285,8115,58,2430,100,6010,10,1,58419125,4866,22.51,8.08,12,0.62,370.00,1031.00,12030,20240401,-30.76,7050,20240208,18.16,12030,-30.76,20240401,7050,18.16,20240208,12030,-30.76,20240401,7050,18.16,20240208,5.21,N,335890,100,58 억,,1117737,N,N,2869,N,00,N +20241120,111201,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8310,180,2,2.21,2744209180,329067,112.86,8170,8430,8170,10560,5700,8130,8339.36,1.91,0,117328,8336,8232,8166,8062,7996,8285,8115,58,2430,100,6010,10,1,58419125,4855,22.46,8.06,12,0.56,370.00,1031.00,12030,20240401,-30.92,7050,20240208,17.87,12030,-30.92,20240401,7050,17.87,20240208,12030,-30.92,20240401,7050,17.87,20240208,5.21,N,335890,100,58 억,,1117737,N,N,2869,N,00,N +20241120,101159,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8400,270,2,3.32,2141016280,256826,88.08,8170,8430,8170,10560,5700,8130,8336.45,1.91,0,111686,8336,8232,8166,8062,7996,8285,8115,58,2430,100,6010,10,1,58419125,4907,22.70,8.15,12,0.44,370.00,1031.00,12030,20240401,-30.17,7050,20240208,19.15,12030,-30.17,20240401,7050,19.15,20240208,12030,-30.17,20240401,7050,19.15,20240208,5.21,N,335890,100,58 억,,1117737,N,N,2869,N,00,N +20241120,091156,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8270,140,2,1.72,285715830,34751,11.92,8170,8280,8170,10560,5700,8130,8221.80,1.91,0,20184,8336,8232,8166,8062,7996,8285,8115,58,2430,100,6010,10,1,58419125,4831,22.35,8.02,12,0.06,370.00,1031.00,12030,20240401,-31.26,7050,20240208,17.30,12030,-31.26,20240401,7050,17.30,20240208,12030,-31.26,20240401,7050,17.30,20240208,5.21,N,335890,100,58 억,,1117737,N,N,2869,N,00,N 20241119,161050,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8130,-10,5,-0.12,2318659790,284421,80.20,8120,8270,8100,10580,5700,8140,8152.31,1.99,0,-44332,8366,8252,8156,8042,7946,8310,8100,58,2440,100,6020,10,1,58419125,4749,21.97,7.89,12,0.49,370.00,1031.00,12030,20240401,-32.42,7050,20240208,15.32,12030,-32.42,20240401,7050,15.32,20240208,12030,-32.42,20240401,7050,15.32,20240208,5.26,N,335890,100,58 억,,1162119,N,N,2869,N,00,N 20241119,151111,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8130,-10,5,-0.12,2176415330,266934,75.27,8120,8270,8100,10580,5700,8140,8153.38,1.99,0,-43430,8366,8252,8156,8042,7946,8310,8100,58,2440,100,6020,10,1,58419125,4749,21.97,7.89,12,0.46,370.00,1031.00,12030,20240401,-32.42,7050,20240208,15.32,12030,-32.42,20240401,7050,15.32,20240208,12030,-32.42,20240401,7050,15.32,20240208,5.26,N,335890,100,58 억,,1162119,N,N,4460,N,00,N 20241119,141110,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8140,0,3,0.00,1565382290,191648,54.04,8120,8270,8120,10580,5700,8140,8168.01,1.99,0,-25116,8366,8252,8156,8042,7946,8310,8100,58,2440,100,6020,10,1,58419125,4755,22.00,7.90,12,0.33,370.00,1031.00,12030,20240401,-32.34,7050,20240208,15.46,12030,-32.34,20240401,7050,15.46,20240208,12030,-32.34,20240401,7050,15.46,20240208,5.26,N,335890,100,58 억,,1162119,N,N,4460,N,00,N diff --git a/336040/price/prices-20241101.csv b/336040/price/prices-20241101.csv index 392555499d93..790acdc4ad79 100644 --- a/336040/price/prices-20241101.csv +++ b/336040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161140,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3495,5,2,0.14,726420,233,133.91,3490,3495,3000,4010,2970,3490,3117.68,0.00,0,0,3823,3656,3328,3161,2833,3492,2997,21,520,500,2090,5,1,4214105,147,-4.46,9.42,12,0.01,-784.00,371.00,11000,20231114,-68.23,3000,20241120,16.50,10000,-65.05,20240103,3000,16.50,20241120,10690,-67.31,20231120,3000,16.50,20241120,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241120,151154,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3300,-190,5,-5.44,660015,214,122.99,3490,3490,3000,4010,2970,3490,3084.18,0.00,0,0,3823,3656,3328,3161,2833,3492,2997,21,520,500,2090,5,1,4214105,139,-4.21,8.89,12,0.01,-784.00,371.00,11000,20231114,-70.00,3000,20241120,10.00,10000,-67.00,20240103,3000,10.00,20241120,10690,-69.13,20231120,3000,10.00,20241120,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241120,141158,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3300,-190,5,-5.44,660015,214,122.99,3490,3490,3000,4010,2970,3490,3084.18,0.00,0,0,3823,3656,3328,3161,2833,3492,2997,21,520,500,2090,5,1,4214105,139,-4.21,8.89,12,0.01,-784.00,371.00,11000,20231114,-70.00,3000,20241120,10.00,10000,-67.00,20240103,3000,10.00,20241120,10690,-69.13,20231120,3000,10.00,20241120,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241120,131158,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3300,-190,5,-5.44,656715,213,122.41,3490,3490,3000,4010,2970,3490,3083.17,0.00,0,0,3823,3656,3328,3161,2833,3492,2997,21,520,500,2090,5,1,4214105,139,-4.21,8.89,12,0.01,-784.00,371.00,11000,20231114,-70.00,3000,20241120,10.00,10000,-67.00,20240103,3000,10.00,20241120,10690,-69.13,20231120,3000,10.00,20241120,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241120,121156,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3290,-200,5,-5.73,650115,211,121.26,3490,3490,3000,4010,2970,3490,3081.11,0.00,0,0,3823,3656,3328,3161,2833,3492,2997,21,520,500,2090,5,1,4214105,139,-4.20,8.87,12,0.01,-784.00,371.00,11000,20231114,-70.09,3000,20241120,9.67,10000,-67.10,20240103,3000,9.67,20241120,10690,-69.22,20231120,3000,9.67,20241120,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241120,111201,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3290,-200,5,-5.73,531675,175,100.57,3490,3490,3000,4010,2970,3490,3038.14,0.00,0,0,3823,3656,3328,3161,2833,3492,2997,21,520,500,2090,5,1,4214105,139,-4.20,8.87,12,0.00,-784.00,371.00,11000,20231114,-70.09,3000,20241120,9.67,10000,-67.10,20240103,3000,9.67,20241120,10690,-69.22,20231120,3000,9.67,20241120,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241120,101159,57,100.00,KONEX,,,N,N,N,N, ,N,3490,0,3,0.00,3490,1,0.57,3490,3490,3490,4010,2970,3490,3490.00,0.00,0,0,3823,3656,3328,3161,2833,3492,2997,21,520,500,2090,5,1,4214105,147,-4.45,9.41,12,0.00,-784.00,371.00,11000,20231114,-68.27,3000,20241114,16.33,10000,-65.10,20240103,3000,16.33,20241114,10690,-67.35,20231120,3000,16.33,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241120,091157,57,100.00,KONEX,,,N,N,N,N, ,N,3490,0,3,0.00,3490,1,0.57,3490,3490,3490,4010,2970,3490,3490.00,0.00,0,0,3823,3656,3328,3161,2833,3492,2997,21,520,500,2090,5,1,4214105,147,-4.45,9.41,12,0.00,-784.00,371.00,11000,20231114,-68.27,3000,20241114,16.33,10000,-65.10,20240103,3000,16.33,20241114,10690,-67.35,20231120,3000,16.33,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N 20241119,161050,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3490,0,3,0.00,540625,174,3480.00,3495,3495,3000,4010,2970,3490,3107.04,0.00,0,0,3496,3492,3491,3487,3486,3492,3487,21,520,500,2090,5,1,4214105,147,-4.45,9.41,12,0.00,-784.00,371.00,11000,20231110,-68.27,3000,20241119,16.33,10000,-65.10,20240103,3000,16.33,20241119,10690,-67.35,20231120,3000,16.33,20241119,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N 20241119,151111,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3490,0,3,0.00,537135,173,3460.00,3495,3495,3000,4010,2970,3490,3104.83,0.00,0,0,3496,3492,3491,3487,3486,3492,3487,21,520,500,2090,5,1,4214105,147,-4.45,9.41,12,0.00,-784.00,371.00,11000,20231110,-68.27,3000,20241119,16.33,10000,-65.10,20240103,3000,16.33,20241119,10690,-67.35,20231120,3000,16.33,20241119,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N 20241119,141110,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3495,5,2,0.14,530155,171,3420.00,3495,3495,3000,4010,2970,3490,3100.32,0.00,0,0,3496,3492,3491,3487,3486,3492,3487,21,520,500,2090,5,1,4214105,147,-4.46,9.42,12,0.00,-784.00,371.00,11000,20231110,-68.23,3000,20241119,16.50,10000,-65.05,20240103,3000,16.50,20241119,10690,-67.31,20231120,3000,16.50,20241119,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N diff --git a/336060/price/prices-20241101.csv b/336060/price/prices-20241101.csv index 522449877aa3..bda9a512c666 100644 --- a/336060/price/prices-20241101.csv +++ b/336060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1315,-17,5,-1.28,442673396,333166,114.78,1350,1353,1285,1731,933,1332,1328.69,0.85,0,11275,1362,1347,1329,1314,1296,1354,1321,48,399,100,850,1,1,48155200,633,8.95,1.80,12,0.69,147.00,732.00,2210,20240619,-40.50,1195,20240530,10.04,2210,-40.50,20240619,1195,10.04,20240530,2210,-40.50,20240619,1195,10.04,20240530,4.61,N,336060,100,48 억,,410281,N,N,0,N,00,N +20241120,151155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1320,-12,5,-0.90,429691786,323293,111.38,1350,1353,1285,1731,933,1332,1329.11,0.85,0,11809,1362,1347,1329,1314,1296,1354,1321,48,399,100,850,1,1,48155200,636,8.98,1.80,12,0.67,147.00,732.00,2210,20240619,-40.27,1195,20240530,10.46,2210,-40.27,20240619,1195,10.46,20240530,2210,-40.27,20240619,1195,10.46,20240530,4.61,N,336060,100,48 억,,410281,N,N,0,N,00,N +20241120,141158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1326,-6,5,-0.45,376858283,283081,97.52,1350,1353,1285,1731,933,1332,1331.27,0.85,0,5152,1362,1347,1329,1314,1296,1354,1321,48,399,100,850,1,1,48155200,639,9.02,1.81,12,0.59,147.00,732.00,2210,20240619,-40.00,1195,20240530,10.96,2210,-40.00,20240619,1195,10.96,20240530,2210,-40.00,20240619,1195,10.96,20240530,4.61,N,336060,100,48 억,,410281,N,N,0,N,00,N +20241120,131159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1330,-2,5,-0.15,312409123,234156,80.67,1350,1353,1318,1731,933,1332,1334.20,0.85,0,5883,1362,1347,1329,1314,1296,1354,1321,48,399,100,850,1,1,48155200,640,9.05,1.82,12,0.49,147.00,732.00,2210,20240619,-39.82,1195,20240530,11.30,2210,-39.82,20240619,1195,11.30,20240530,2210,-39.82,20240619,1195,11.30,20240530,4.61,N,336060,100,48 억,,410281,N,N,0,N,00,N +20241120,121157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1337,5,2,0.38,287632666,215528,74.25,1350,1353,1318,1731,933,1332,1334.55,0.85,0,15293,1362,1347,1329,1314,1296,1354,1321,48,399,100,850,1,1,48155200,644,9.10,1.83,12,0.45,147.00,732.00,2210,20240619,-39.50,1195,20240530,11.88,2210,-39.50,20240619,1195,11.88,20240530,2210,-39.50,20240619,1195,11.88,20240530,4.61,N,336060,100,48 억,,410281,N,N,0,N,00,N +20241120,111201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1338,6,2,0.45,274164128,205411,70.77,1350,1353,1318,1731,933,1332,1334.72,0.85,0,16223,1362,1347,1329,1314,1296,1354,1321,48,399,100,850,1,1,48155200,644,9.10,1.83,12,0.43,147.00,732.00,2210,20240619,-39.46,1195,20240530,11.97,2210,-39.46,20240619,1195,11.97,20240530,2210,-39.46,20240619,1195,11.97,20240530,4.61,N,336060,100,48 억,,410281,N,N,0,N,00,N +20241120,101159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1336,4,2,0.30,133265748,99556,34.30,1350,1353,1332,1731,933,1332,1338.63,0.85,0,-21683,1362,1347,1329,1314,1296,1354,1321,48,399,100,850,1,1,48155200,643,9.09,1.83,12,0.21,147.00,732.00,2210,20240619,-39.55,1195,20240530,11.80,2210,-39.55,20240619,1195,11.80,20240530,2210,-39.55,20240619,1195,11.80,20240530,4.61,N,336060,100,48 억,,410281,N,N,0,N,00,N +20241120,091157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1336,4,2,0.30,62893419,46875,16.15,1350,1353,1333,1731,933,1332,1341.82,0.85,0,-16507,1362,1347,1329,1314,1296,1354,1321,48,399,100,850,1,1,48155200,643,9.09,1.83,12,0.10,147.00,732.00,2210,20240619,-39.55,1195,20240530,11.80,2210,-39.55,20240619,1195,11.80,20240530,2210,-39.55,20240619,1195,11.80,20240530,4.61,N,336060,100,48 억,,410281,N,N,0,N,00,N 20241119,161050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1332,21,2,1.60,379478111,285942,128.11,1330,1344,1311,1704,918,1311,1327.11,0.76,0,44879,1341,1325,1305,1289,1269,1334,1298,48,393,100,830,1,1,48155200,641,9.06,1.82,12,0.59,147.00,732.00,2210,20240619,-39.73,1195,20240530,11.46,2210,-39.73,20240619,1195,11.46,20240530,2210,-39.73,20240619,1195,11.46,20240530,4.61,N,336060,100,48 억,,364077,N,N,0,N,00,N 20241119,151112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1328,17,2,1.30,360439930,271638,121.70,1330,1344,1311,1704,918,1311,1326.91,0.76,0,44425,1341,1325,1305,1289,1269,1334,1298,48,393,100,830,1,1,48155200,640,9.03,1.81,12,0.56,147.00,732.00,2210,20240619,-39.91,1195,20240530,11.13,2210,-39.91,20240619,1195,11.13,20240530,2210,-39.91,20240619,1195,11.13,20240530,4.61,N,336060,100,48 억,,364077,N,N,0,N,00,N 20241119,141110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1339,28,2,2.14,291383204,219553,98.37,1330,1344,1311,1704,918,1311,1327.17,0.76,0,38441,1341,1325,1305,1289,1269,1334,1298,48,393,100,830,1,1,48155200,645,9.11,1.83,12,0.46,147.00,732.00,2210,20240619,-39.41,1195,20240530,12.05,2210,-39.41,20240619,1195,12.05,20240530,2210,-39.41,20240619,1195,12.05,20240530,4.61,N,336060,100,48 억,,364077,N,N,0,N,00,N diff --git a/336260/price/prices-20241101.csv b/336260/price/prices-20241101.csv index 609021513053..28c0e99f2774 100644 --- a/336260/price/prices-20241101.csv +++ b/336260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161140,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15220,-610,5,-3.85,6731066300,443110,180.31,15620,15710,14810,20550,11090,15830,15190.47,11.92,0,-132486,16523,16176,15803,15456,15083,16350,15630,65,4720,100,11710,10,1,65493726,9968,-146.35,2.43,12,0.68,-104.00,6267.00,27300,20240523,-44.25,14100,20241115,7.94,27300,-44.25,20240523,14100,7.94,20241115,27300,-44.25,20240523,14100,7.94,20241115,1.17,N,336260,100,65 억,,7808349,N,N,46,N,00,N +20241120,151155,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15230,-600,5,-3.79,6269754470,412901,168.01,15620,15710,14810,20550,11090,15830,15184.64,11.92,0,-130084,16523,16176,15803,15456,15083,16350,15630,65,4720,100,11710,10,1,65493726,9975,-146.44,2.43,12,0.63,-104.00,6267.00,27300,20240523,-44.21,14100,20241115,8.01,27300,-44.21,20240523,14100,8.01,20241115,27300,-44.21,20240523,14100,8.01,20241115,1.17,N,336260,100,65 억,,7808349,N,N,176,N,00,N +20241120,141158,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15390,-440,5,-2.78,5754124900,379266,154.33,15620,15710,14810,20550,11090,15830,15171.74,11.92,0,-124377,16523,16176,15803,15456,15083,16350,15630,65,4720,100,11710,10,1,65493726,10079,-147.98,2.46,12,0.58,-104.00,6267.00,27300,20240523,-43.63,14100,20241115,9.15,27300,-43.63,20240523,14100,9.15,20241115,27300,-43.63,20240523,14100,9.15,20241115,1.17,N,336260,100,65 억,,7808349,N,N,176,N,00,N +20241120,131159,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15410,-420,5,-2.65,5465908240,360569,146.72,15620,15710,14810,20550,11090,15830,15159.12,11.92,0,-125840,16523,16176,15803,15456,15083,16350,15630,65,4720,100,11710,10,1,65493726,10093,-148.17,2.46,12,0.55,-104.00,6267.00,27300,20240523,-43.55,14100,20241115,9.29,27300,-43.55,20240523,14100,9.29,20241115,27300,-43.55,20240523,14100,9.29,20241115,1.17,N,336260,100,65 억,,7808349,N,N,176,N,00,N +20241120,121157,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15470,-360,5,-2.27,5218812540,344533,140.19,15620,15710,14810,20550,11090,15830,15147.50,11.92,0,-124399,16523,16176,15803,15456,15083,16350,15630,65,4720,100,11710,10,1,65493726,10132,-148.75,2.47,12,0.53,-104.00,6267.00,27300,20240523,-43.33,14100,20241115,9.72,27300,-43.33,20240523,14100,9.72,20241115,27300,-43.33,20240523,14100,9.72,20241115,1.17,N,336260,100,65 억,,7808349,N,N,176,N,00,N +20241120,111201,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15420,-410,5,-2.59,4994389460,329996,134.28,15620,15710,14810,20550,11090,15830,15134.70,11.92,0,-122370,16523,16176,15803,15456,15083,16350,15630,65,4720,100,11710,10,1,65493726,10099,-148.27,2.46,12,0.50,-104.00,6267.00,27300,20240523,-43.52,14100,20241115,9.36,27300,-43.52,20240523,14100,9.36,20241115,27300,-43.52,20240523,14100,9.36,20241115,1.17,N,336260,100,65 억,,7808349,N,N,176,N,00,N +20241120,101200,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15190,-640,5,-4.04,4019231090,266958,108.63,15620,15650,14810,20550,11090,15830,15055.67,11.92,0,-144685,16523,16176,15803,15456,15083,16350,15630,65,4720,100,11710,10,1,65493726,9948,-146.06,2.42,12,0.41,-104.00,6267.00,27300,20240523,-44.36,14100,20241115,7.73,27300,-44.36,20240523,14100,7.73,20241115,27300,-44.36,20240523,14100,7.73,20241115,1.17,N,336260,100,65 억,,7808349,N,N,176,N,00,N +20241120,091157,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15080,-750,5,-4.74,1518211170,99872,40.64,15620,15650,14910,20550,11090,15830,15201.57,11.92,0,-61987,16523,16176,15803,15456,15083,16350,15630,65,4720,100,11710,10,1,65493726,9876,-145.00,2.41,12,0.15,-104.00,6267.00,27300,20240523,-44.76,14100,20241115,6.95,27300,-44.76,20240523,14100,6.95,20241115,27300,-44.76,20240523,14100,6.95,20241115,1.17,N,336260,100,65 억,,7808349,N,N,176,N,00,N 20241119,161051,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15830,0,3,0.00,3907245520,245502,57.88,15500,16150,15430,20550,11090,15830,15915.39,11.94,0,-44882,16683,16256,15823,15396,14963,16470,15610,65,4720,100,11710,10,1,65493726,10368,-152.21,2.53,12,0.37,-104.00,6267.00,27300,20240523,-42.01,14100,20241115,12.27,27300,-42.01,20240523,14100,12.27,20241115,27300,-42.01,20240523,14100,12.27,20241115,1.20,N,336260,100,65 억,,7818120,N,N,176,N,00,N 20241119,151112,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15930,100,2,0.63,3369996540,211594,49.89,15500,16150,15430,20550,11090,15830,15926.71,11.94,0,-29945,16683,16256,15823,15396,14963,16470,15610,65,4720,100,11710,10,1,65493726,10433,-153.17,2.54,12,0.32,-104.00,6267.00,27300,20240523,-41.65,14100,20241115,12.98,27300,-41.65,20240523,14100,12.98,20241115,27300,-41.65,20240523,14100,12.98,20241115,1.20,N,336260,100,65 억,,7818120,N,N,390,N,00,N 20241119,141111,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15930,100,2,0.63,2867769130,180041,42.45,15500,16150,15430,20550,11090,15830,15928.42,11.94,0,-22299,16683,16256,15823,15396,14963,16470,15610,65,4720,100,11710,10,1,65493726,10433,-153.17,2.54,12,0.27,-104.00,6267.00,27300,20240523,-41.65,14100,20241115,12.98,27300,-41.65,20240523,14100,12.98,20241115,27300,-41.65,20240523,14100,12.98,20241115,1.20,N,336260,100,65 억,,7818120,N,N,390,N,00,N diff --git a/336370/price/prices-20241101.csv b/336370/price/prices-20241101.csv index d033100cbdaf..29333041273c 100644 --- a/336370/price/prices-20241101.csv +++ b/336370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161140,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9250,-70,5,-0.75,903076540,97142,89.18,9230,9420,9200,12110,6530,9320,9296.59,5.91,0,-7884,9513,9416,9253,9156,8993,9465,9205,70,2790,100,6710,10,1,70217344,6495,5.51,1.41,12,0.14,1680.00,6568.00,23500,20240701,-60.64,8760,20241115,5.59,23500,-60.64,20240701,8760,5.59,20241115,27950,-66.91,20231222,8760,5.59,20241115,1.48,N,336370,100,70 억,,4151081,N,N,1035,N,00,N +20241120,151155,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9270,-50,5,-0.54,843435770,90700,83.26,9230,9420,9200,12110,6530,9320,9299.18,5.91,0,-6216,9513,9416,9253,9156,8993,9465,9205,70,2790,100,6710,10,1,70217344,6509,5.52,1.41,12,0.13,1680.00,6568.00,23500,20240701,-60.55,8760,20241115,5.82,23500,-60.55,20240701,8760,5.82,20241115,27950,-66.83,20231222,8760,5.82,20241115,1.48,N,336370,100,70 억,,4151081,N,N,784,N,00,N +20241120,141158,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9300,-20,5,-0.21,774629050,83290,76.46,9230,9420,9200,12110,6530,9320,9300.38,5.91,0,-5051,9513,9416,9253,9156,8993,9465,9205,70,2790,100,6710,10,1,70217344,6530,5.54,1.42,12,0.12,1680.00,6568.00,23500,20240701,-60.43,8760,20241115,6.16,23500,-60.43,20240701,8760,6.16,20241115,27950,-66.73,20231222,8760,6.16,20241115,1.48,N,336370,100,70 억,,4151081,N,N,784,N,00,N +20241120,131159,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9330,10,2,0.11,689271030,74115,68.04,9230,9420,9200,12110,6530,9320,9300.02,5.91,0,-2193,9513,9416,9253,9156,8993,9465,9205,70,2790,100,6710,10,1,70217344,6551,5.55,1.42,12,0.11,1680.00,6568.00,23500,20240701,-60.30,8760,20241115,6.51,23500,-60.30,20240701,8760,6.51,20241115,27950,-66.62,20231222,8760,6.51,20241115,1.48,N,336370,100,70 억,,4151081,N,N,784,N,00,N +20241120,121157,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9340,20,2,0.21,641234770,68958,63.30,9230,9420,9200,12110,6530,9320,9298.92,5.91,0,-2525,9513,9416,9253,9156,8993,9465,9205,70,2790,100,6710,10,1,70217344,6558,5.56,1.42,12,0.10,1680.00,6568.00,23500,20240701,-60.26,8760,20241115,6.62,23500,-60.26,20240701,8760,6.62,20241115,27950,-66.58,20231222,8760,6.62,20241115,1.48,N,336370,100,70 억,,4151081,N,N,784,N,00,N +20241120,111202,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9320,0,3,0.00,579930330,62376,57.26,9230,9420,9200,12110,6530,9320,9297.33,5.91,0,-2794,9513,9416,9253,9156,8993,9465,9205,70,2790,100,6710,10,1,70217344,6544,5.55,1.42,12,0.09,1680.00,6568.00,23500,20240701,-60.34,8760,20241115,6.39,23500,-60.34,20240701,8760,6.39,20241115,27950,-66.65,20231222,8760,6.39,20241115,1.48,N,336370,100,70 억,,4151081,N,N,784,N,00,N +20241120,101200,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9260,-60,5,-0.64,397883840,42883,39.37,9230,9400,9200,12110,6530,9320,9278.36,5.91,0,-5776,9513,9416,9253,9156,8993,9465,9205,70,2790,100,6710,10,1,70217344,6502,5.51,1.41,12,0.06,1680.00,6568.00,23500,20240701,-60.60,8760,20241115,5.71,23500,-60.60,20240701,8760,5.71,20241115,27950,-66.87,20231222,8760,5.71,20241115,1.48,N,336370,100,70 억,,4151081,N,N,784,N,00,N +20241120,091157,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9290,-30,5,-0.32,206389070,22169,20.35,9230,9400,9230,12110,6530,9320,9309.81,5.91,0,493,9513,9416,9253,9156,8993,9465,9205,70,2790,100,6710,10,1,70217344,6523,5.53,1.41,12,0.03,1680.00,6568.00,23500,20240701,-60.47,8760,20241115,6.05,23500,-60.47,20240701,8760,6.05,20241115,27950,-66.76,20231222,8760,6.05,20241115,1.48,N,336370,100,70 억,,4151081,N,N,784,N,00,N 20241119,161051,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9320,90,2,0.98,992056450,107690,49.11,9240,9350,9090,11990,6470,9230,9212.05,5.91,0,218,9583,9406,9163,8986,8743,9495,9075,70,2760,100,6640,10,1,70217344,6544,5.55,1.42,12,0.15,1680.00,6568.00,23500,20240701,-60.34,8760,20241115,6.39,23500,-60.34,20240701,8760,6.39,20241115,27950,-66.65,20231222,8760,6.39,20241115,1.53,N,336370,100,70 억,,4150907,N,N,781,N,00,N 20241119,151112,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9340,110,2,1.19,941105720,102232,46.62,9240,9350,9090,11990,6470,9230,9205.59,5.91,0,-2486,9583,9406,9163,8986,8743,9495,9075,70,2760,100,6640,10,1,70217344,6558,5.56,1.42,12,0.15,1680.00,6568.00,23500,20240701,-60.26,8760,20241115,6.62,23500,-60.26,20240701,8760,6.62,20241115,27950,-66.58,20231222,8760,6.62,20241115,1.53,N,336370,100,70 억,,4150907,N,N,2709,N,00,N 20241119,141111,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9230,0,3,0.00,796503770,86627,39.50,9240,9320,9090,11990,6470,9230,9194.64,5.91,0,-6563,9583,9406,9163,8986,8743,9495,9075,70,2760,100,6640,10,1,70217344,6481,5.49,1.41,12,0.12,1680.00,6568.00,23500,20240701,-60.72,8760,20241115,5.37,23500,-60.72,20240701,8760,5.37,20241115,27950,-66.98,20231222,8760,5.37,20241115,1.53,N,336370,100,70 억,,4150907,N,N,2709,N,00,N diff --git a/336570/price/prices-20241101.csv b/336570/price/prices-20241101.csv index a90e3782ae8a..56d0bdf46777 100644 --- a/336570/price/prices-20241101.csv +++ b/336570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161141,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4580,85,2,1.89,13021473350,2684308,151.37,5090,5120,4550,5840,3150,4495,4851.28,4.16,0,-363628,4961,4727,4566,4332,4171,4845,4450,89,1345,100,3140,5,1,89340619,4092,10.39,4.07,12,3.00,441.00,1126.00,12000,20240422,-61.83,4260,20241118,7.51,12000,-61.83,20240422,4260,7.51,20241118,12000,-61.83,20240422,4260,7.51,20241118,2.68,N,336570,100,89 억,,3712860,N,N,2726,N,00,N +20241120,151155,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4555,60,2,1.33,12780545285,2631653,148.40,5090,5120,4550,5840,3150,4495,4856.47,4.16,0,-372990,4961,4727,4566,4332,4171,4845,4450,89,1345,100,3140,5,1,89340619,4069,10.33,4.05,12,2.95,441.00,1126.00,12000,20240422,-62.04,4260,20241118,6.92,12000,-62.04,20240422,4260,6.92,20241118,12000,-62.04,20240422,4260,6.92,20241118,2.68,N,336570,100,89 억,,3712860,N,N,1072,N,00,N +20241120,141159,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4620,125,2,2.78,11956454835,2452328,138.29,5090,5120,4615,5840,3150,4495,4875.55,4.16,0,-385397,4961,4727,4566,4332,4171,4845,4450,89,1345,100,3140,5,1,89340619,4128,10.48,4.10,12,2.74,441.00,1126.00,12000,20240422,-61.50,4260,20241118,8.45,12000,-61.50,20240422,4260,8.45,20241118,12000,-61.50,20240422,4260,8.45,20241118,2.68,N,336570,100,89 억,,3712860,N,N,1072,N,00,N +20241120,131159,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4660,165,2,3.67,11369793720,2325792,131.15,5090,5120,4650,5840,3150,4495,4888.57,4.16,0,-393255,4961,4727,4566,4332,4171,4845,4450,89,1345,100,3140,5,1,89340619,4163,10.57,4.14,12,2.60,441.00,1126.00,12000,20240422,-61.17,4260,20241118,9.39,12000,-61.17,20240422,4260,9.39,20241118,12000,-61.17,20240422,4260,9.39,20241118,2.68,N,336570,100,89 억,,3712860,N,N,1072,N,00,N +20241120,121157,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4670,175,2,3.89,10829504090,2210716,124.66,5090,5120,4650,5840,3150,4495,4898.64,4.16,0,-388827,4961,4727,4566,4332,4171,4845,4450,89,1345,100,3140,5,1,89340619,4172,10.59,4.15,12,2.47,441.00,1126.00,12000,20240422,-61.08,4260,20241118,9.62,12000,-61.08,20240422,4260,9.62,20241118,12000,-61.08,20240422,4260,9.62,20241118,2.68,N,336570,100,89 억,,3712860,N,N,1072,N,00,N +20241120,111202,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4665,170,2,3.78,10348864090,2107574,118.84,5090,5120,4655,5840,3150,4495,4910.32,4.16,0,-380993,4961,4727,4566,4332,4171,4845,4450,89,1345,100,3140,5,1,89340619,4168,10.58,4.14,12,2.36,441.00,1126.00,12000,20240422,-61.12,4260,20241118,9.51,12000,-61.12,20240422,4260,9.51,20241118,12000,-61.12,20240422,4260,9.51,20241118,2.68,N,336570,100,89 억,,3712860,N,N,1072,N,00,N +20241120,101200,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4740,245,2,5.45,9229087130,1868990,105.39,5090,5120,4710,5840,3150,4495,4938.01,4.16,0,-369625,4961,4727,4566,4332,4171,4845,4450,89,1345,100,3140,5,1,89340619,4235,10.75,4.21,12,2.09,441.00,1126.00,12000,20240422,-60.50,4260,20241118,11.27,12000,-60.50,20240422,4260,11.27,20241118,12000,-60.50,20240422,4260,11.27,20241118,2.68,N,336570,100,89 억,,3712860,N,N,1072,N,00,N +20241120,091158,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4840,345,2,7.68,5694394520,1135264,64.02,5090,5120,4820,5840,3150,4495,5015.92,4.16,0,-266870,4961,4727,4566,4332,4171,4845,4450,89,1345,100,3140,5,1,89340619,4324,10.98,4.30,12,1.27,441.00,1126.00,12000,20240422,-59.67,4260,20241118,13.62,12000,-59.67,20240422,4260,13.62,20241118,12000,-59.67,20240422,4260,13.62,20241118,2.68,N,336570,100,89 억,,3712860,N,N,1072,N,00,N 20241119,161051,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4495,90,2,2.04,6631208250,1438011,77.14,4485,4800,4405,5720,3085,4405,4611.45,4.08,0,79102,5015,4710,4485,4180,3955,4597,4067,89,1315,100,3080,5,1,89340619,4016,10.19,3.99,12,1.61,441.00,1126.00,12000,20240422,-62.54,4260,20241118,5.52,12000,-62.54,20240422,4260,5.52,20241118,12000,-62.54,20240422,4260,5.52,20241118,2.75,N,336570,100,89 억,,3642918,N,Y,1072,N,00,N 20241119,151113,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4505,100,2,2.27,6489917960,1406586,75.46,4485,4800,4405,5720,3085,4405,4614.01,4.08,0,73961,5015,4710,4485,4180,3955,4597,4067,89,1315,100,3080,5,1,89340619,4025,10.22,4.00,12,1.57,441.00,1126.00,12000,20240422,-62.46,4260,20241118,5.75,12000,-62.46,20240422,4260,5.75,20241118,12000,-62.46,20240422,4260,5.75,20241118,2.75,N,336570,100,89 억,,3642918,N,N,1304,N,00,N 20241119,141111,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4485,80,2,1.82,6201280810,1342272,72.01,4485,4800,4405,5720,3085,4405,4620.06,4.08,0,39090,5015,4710,4485,4180,3955,4597,4067,89,1315,100,3080,5,1,89340619,4007,10.17,3.98,12,1.50,441.00,1126.00,12000,20240422,-62.63,4260,20241118,5.28,12000,-62.63,20240422,4260,5.28,20241118,12000,-62.63,20240422,4260,5.28,20241118,2.75,N,336570,100,89 억,,3642918,N,N,1304,N,00,N diff --git a/336680/price/prices-20241101.csv b/336680/price/prices-20241101.csv index e4de21071981..5aa9eb497798 100644 --- a/336680/price/prices-20241101.csv +++ b/336680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161141,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10370,-420,5,-3.89,2340401280,223960,135.79,10830,10880,10190,14020,7560,10790,10450.27,0.22,0,-2368,11330,11060,10910,10640,10490,10985,10565,98,3230,500,7550,10,1,19572779,2030,6.63,1.63,12,1.14,1563.00,6355.00,18800,20241101,-44.84,10190,20241120,1.77,18800,-44.84,20241101,10190,1.77,20241120,18800,-44.84,20241101,10190,1.77,20241120,0.00,N,336680,500,97 억,,42406,N,N,0,N,00,N +20241120,151156,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10400,-390,5,-3.61,2155361020,206058,124.93,10830,10880,10190,14020,7560,10790,10459.97,0.22,0,-1074,11330,11060,10910,10640,10490,10985,10565,98,3230,500,7550,10,1,19572779,2036,6.65,1.64,12,1.05,1563.00,6355.00,18800,20241101,-44.68,10190,20241120,2.06,18800,-44.68,20241101,10190,2.06,20241120,18800,-44.68,20241101,10190,2.06,20241120,0.00,N,336680,500,97 억,,42406,N,N,0,N,00,N +20241120,141159,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10560,-230,5,-2.13,1838748170,176155,106.80,10830,10880,10190,14020,7560,10790,10438.24,0.22,0,-1747,11330,11060,10910,10640,10490,10985,10565,98,3230,500,7550,10,1,19572779,2067,6.76,1.66,12,0.90,1563.00,6355.00,18800,20241101,-43.83,10190,20241120,3.63,18800,-43.83,20241101,10190,3.63,20241120,18800,-43.83,20241101,10190,3.63,20241120,0.00,N,336680,500,97 억,,42406,N,N,0,N,00,N +20241120,131200,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10530,-260,5,-2.41,1744330690,167224,101.39,10830,10880,10190,14020,7560,10790,10431.10,0.22,0,-1046,11330,11060,10910,10640,10490,10985,10565,98,3230,500,7550,10,1,19572779,2061,6.74,1.66,12,0.85,1563.00,6355.00,18800,20241101,-43.99,10190,20241120,3.34,18800,-43.99,20241101,10190,3.34,20241120,18800,-43.99,20241101,10190,3.34,20241120,0.00,N,336680,500,97 억,,42406,N,N,0,N,00,N +20241120,121158,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10560,-230,5,-2.13,1538092680,147592,89.48,10830,10880,10190,14020,7560,10790,10421.25,0.22,0,-172,11330,11060,10910,10640,10490,10985,10565,98,3230,500,7550,10,1,19572779,2067,6.76,1.66,12,0.75,1563.00,6355.00,18800,20241101,-43.83,10190,20241120,3.63,18800,-43.83,20241101,10190,3.63,20241120,18800,-43.83,20241101,10190,3.63,20241120,0.00,N,336680,500,97 억,,42406,N,N,0,N,00,N +20241120,111202,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10490,-300,5,-2.78,1300128460,125108,75.85,10830,10880,10190,14020,7560,10790,10392.05,0.22,0,220,11330,11060,10910,10640,10490,10985,10565,98,3230,500,7550,10,1,19572779,2053,6.71,1.65,12,0.64,1563.00,6355.00,18800,20241101,-44.20,10190,20241120,2.94,18800,-44.20,20241101,10190,2.94,20241120,18800,-44.20,20241101,10190,2.94,20241120,0.00,N,336680,500,97 억,,42406,N,N,0,N,00,N +20241120,101201,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10210,-580,5,-5.38,973803920,93538,56.71,10830,10880,10190,14020,7560,10790,10410.78,0.22,0,4485,11330,11060,10910,10640,10490,10985,10565,98,3230,500,7550,10,1,19572779,1998,6.53,1.61,12,0.48,1563.00,6355.00,18800,20241101,-45.69,10190,20241120,0.20,18800,-45.69,20241101,10190,0.20,20241120,18800,-45.69,20241101,10190,0.20,20241120,0.00,N,336680,500,97 억,,42406,N,N,0,N,00,N +20241120,091158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10600,-190,5,-1.76,165272970,15436,9.36,10830,10880,10580,14020,7560,10790,10706.98,0.22,0,384,11330,11060,10910,10640,10490,10985,10565,98,3230,500,7550,10,1,19572779,2075,6.78,1.67,12,0.08,1563.00,6355.00,18800,20241101,-43.62,10490,20241115,1.05,18800,-43.62,20241101,10490,1.05,20241115,18800,-43.62,20241101,10490,1.05,20241115,0.00,N,336680,500,97 억,,42406,N,N,0,N,00,N 20241119,161051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10790,-470,5,-4.17,1740197180,160267,34.11,11180,11180,10760,14630,7890,11260,10858.47,0.28,0,-8200,12346,11802,11156,10612,9966,12075,10885,98,3370,500,7880,10,1,19572779,2112,6.90,1.70,12,0.82,1563.00,6355.00,18800,20241101,-42.61,10490,20241115,2.86,18800,-42.61,20241101,10490,2.86,20241115,18800,-42.61,20241101,10490,2.86,20241115,0.00,N,336680,500,97 억,,53947,N,N,0,N,00,N 20241119,151113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10840,-420,5,-3.73,1637146180,150730,32.08,11180,11180,10760,14630,7890,11260,10861.35,0.28,0,-7578,12346,11802,11156,10612,9966,12075,10885,98,3370,500,7880,10,1,19572779,2122,6.94,1.71,12,0.77,1563.00,6355.00,18800,20241101,-42.34,10490,20241115,3.34,18800,-42.34,20241101,10490,3.34,20241115,18800,-42.34,20241101,10490,3.34,20241115,0.00,N,336680,500,97 억,,53947,N,N,0,N,00,N 20241119,141111,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10830,-430,5,-3.82,1499558060,138015,29.38,11180,11180,10760,14630,7890,11260,10865.08,0.28,0,-7080,12346,11802,11156,10612,9966,12075,10885,98,3370,500,7880,10,1,19572779,2120,6.93,1.70,12,0.71,1563.00,6355.00,18800,20241101,-42.39,10490,20241115,3.24,18800,-42.39,20241101,10490,3.24,20241115,18800,-42.39,20241101,10490,3.24,20241115,0.00,N,336680,500,97 억,,53947,N,N,0,N,00,N diff --git a/337840/price/prices-20241101.csv b/337840/price/prices-20241101.csv index 3ffb4e406ce3..195d43f469ce 100644 --- a/337840/price/prices-20241101.csv +++ b/337840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161141,57,100.00,KONEX,,,N,N,N,N, ,N,7940,-120,5,-1.49,59396850,7278,2172.54,8160,8240,7800,9260,6860,8060,8161.15,0.00,0,0,8293,8176,8083,7966,7873,8235,8025,19,1200,500,5640,10,1,3725041,296,-2.87,-2.08,12,0.20,-2769.00,-3813.00,19500,20231205,-59.28,7650,20241115,3.79,17460,-54.52,20240102,7650,3.79,20241115,19500,-59.28,20231205,7650,3.79,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241120,151156,57,100.00,KONEX,,,N,N,N,N, ,N,7940,-120,5,-1.49,59396850,7278,2172.54,8160,8240,7800,9260,6860,8060,8161.15,0.00,0,0,8293,8176,8083,7966,7873,8235,8025,19,1200,500,5640,10,1,3725041,296,-2.87,-2.08,12,0.20,-2769.00,-3813.00,19500,20231205,-59.28,7650,20241115,3.79,17460,-54.52,20240102,7650,3.79,20241115,19500,-59.28,20231205,7650,3.79,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241120,141159,57,100.00,KONEX,,,N,N,N,N, ,N,7940,-120,5,-1.49,59381080,7276,2171.94,8160,8240,7800,9260,6860,8060,8161.23,0.00,0,0,8293,8176,8083,7966,7873,8235,8025,19,1200,500,5640,10,1,3725041,296,-2.87,-2.08,12,0.20,-2769.00,-3813.00,19500,20231205,-59.28,7650,20241115,3.79,17460,-54.52,20240102,7650,3.79,20241115,19500,-59.28,20231205,7650,3.79,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241120,131200,57,100.00,KONEX,,,N,N,N,N, ,N,7950,-110,5,-1.36,59365200,7274,2171.34,8160,8240,7800,9260,6860,8060,8161.29,0.00,0,0,8293,8176,8083,7966,7873,8235,8025,19,1200,500,5640,10,1,3725041,296,-2.87,-2.08,12,0.20,-2769.00,-3813.00,19500,20231205,-59.23,7650,20241115,3.92,17460,-54.47,20240102,7650,3.92,20241115,19500,-59.23,20231205,7650,3.92,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241120,121158,57,100.00,KONEX,,,N,N,N,N, ,N,7970,-90,5,-1.12,59357250,7273,2171.04,8160,8240,7800,9260,6860,8060,8161.32,0.00,0,0,8293,8176,8083,7966,7873,8235,8025,19,1200,500,5640,10,1,3725041,297,-2.88,-2.09,12,0.20,-2769.00,-3813.00,19500,20231205,-59.13,7650,20241115,4.18,17460,-54.35,20240102,7650,4.18,20241115,19500,-59.13,20231205,7650,4.18,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241120,111203,57,100.00,KONEX,,,N,N,N,N, ,N,8110,50,2,0.62,50898090,6190,1847.76,8160,8240,7800,9260,6860,8060,8222.63,0.00,0,0,8293,8176,8083,7966,7873,8235,8025,19,1200,500,5640,10,1,3725041,302,-2.93,-2.13,12,0.17,-2769.00,-3813.00,19500,20231205,-58.41,7650,20241115,6.01,17460,-53.55,20240102,7650,6.01,20241115,19500,-58.41,20231205,7650,6.01,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241120,101201,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-60,5,-0.74,49168750,5971,1782.39,8160,8240,7800,9260,6860,8060,8234.59,0.00,0,0,8293,8176,8083,7966,7873,8235,8025,19,1200,500,5640,10,1,3725041,298,-2.89,-2.10,12,0.16,-2769.00,-3813.00,19500,20231205,-58.97,7650,20241115,4.58,17460,-54.18,20240102,7650,4.58,20241115,19500,-58.97,20231205,7650,4.58,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241120,091158,57,100.00,KONEX,,,N,N,N,N, ,N,8160,100,2,1.24,8160,1,0.30,8160,8160,8160,9260,6860,8060,8160.00,0.00,0,0,8293,8176,8083,7966,7873,8235,8025,19,1200,500,5640,10,1,3725041,304,-2.95,-2.14,12,0.00,-2769.00,-3813.00,19500,20231205,-58.15,7650,20241115,6.67,17460,-53.26,20240102,7650,6.67,20241115,19500,-58.15,20231205,7650,6.67,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N 20241119,161052,57,100.00,KONEX,,,N,N,N,N, ,N,8060,-130,5,-1.59,2691730,335,7.85,8000,8200,7990,9410,6970,8190,8035.01,0.00,0,0,9630,8910,8280,7560,6930,8595,7245,19,1220,500,5730,10,1,3725041,300,-2.91,-2.11,12,0.01,-2769.00,-3813.00,19500,20231205,-58.67,7650,20241115,5.36,17460,-53.84,20240102,7650,5.36,20241115,19500,-58.67,20231205,7650,5.36,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N 20241119,151113,57,100.00,KONEX,,,N,N,N,N, ,N,8130,-60,5,-0.73,2402950,299,7.00,8000,8200,8000,9410,6970,8190,8036.62,0.00,0,0,9630,8910,8280,7560,6930,8595,7245,19,1220,500,5730,10,1,3725041,303,-2.94,-2.13,12,0.01,-2769.00,-3813.00,19500,20231205,-58.31,7650,20241115,6.27,17460,-53.44,20240102,7650,6.27,20241115,19500,-58.31,20231205,7650,6.27,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N 20241119,141112,57,100.00,KONEX,,,N,N,N,N, ,N,8130,-60,5,-0.73,2402950,299,7.00,8000,8200,8000,9410,6970,8190,8036.62,0.00,0,0,9630,8910,8280,7560,6930,8595,7245,19,1220,500,5730,10,1,3725041,303,-2.94,-2.13,12,0.01,-2769.00,-3813.00,19500,20231205,-58.31,7650,20241115,6.27,17460,-53.44,20240102,7650,6.27,20241115,19500,-58.31,20231205,7650,6.27,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N diff --git a/337930/price/prices-20241101.csv b/337930/price/prices-20241101.csv index acc295e77c30..79952083f519 100644 --- a/337930/price/prices-20241101.csv +++ b/337930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161142,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6250,-310,5,-4.73,17603524020,2599613,1242.49,6510,7380,6250,8520,4600,6560,6772.17,6.28,0,-396972,6786,6672,6566,6452,6346,6730,6510,148,1960,500,4190,10,1,29311547,1832,16.28,2.06,12,8.87,384.00,3029.00,13380,20241007,-53.29,4160,20231129,50.24,13380,-53.29,20241007,4610,35.57,20240423,13380,-53.29,20241007,4160,50.24,20231129,4.55,N,337930,500,148 억,,1841074,N,N,0,N,00,N +20241120,151156,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6310,-250,5,-3.81,17402767170,2567541,1227.16,6510,7380,6250,8520,4600,6560,6777.99,6.28,0,-407929,6786,6672,6566,6452,6346,6730,6510,148,1960,500,4190,10,1,29311547,1850,16.43,2.08,12,8.76,384.00,3029.00,13380,20241007,-52.84,4160,20231129,51.68,13380,-52.84,20241007,4610,36.88,20240423,13380,-52.84,20241007,4160,51.68,20231129,4.55,N,337930,500,148 억,,1841074,N,N,0,N,00,N +20241120,141159,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6320,-240,5,-3.66,16806122170,2473082,1182.01,6510,7380,6250,8520,4600,6560,6795.62,6.28,0,-426096,6786,6672,6566,6452,6346,6730,6510,148,1960,500,4190,10,1,29311547,1852,16.46,2.09,12,8.44,384.00,3029.00,13380,20241007,-52.77,4160,20231129,51.92,13380,-52.77,20241007,4610,37.09,20240423,13380,-52.77,20241007,4160,51.92,20231129,4.55,N,337930,500,148 억,,1841074,N,N,0,N,00,N +20241120,131200,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6360,-200,5,-3.05,16262574860,2386885,1140.82,6510,7380,6300,8520,4600,6560,6813.30,6.28,0,-445241,6786,6672,6566,6452,6346,6730,6510,148,1960,500,4190,10,1,29311547,1864,16.56,2.10,12,8.14,384.00,3029.00,13380,20241007,-52.47,4160,20231129,52.88,13380,-52.47,20241007,4610,37.96,20240423,13380,-52.47,20241007,4160,52.88,20231129,4.55,N,337930,500,148 억,,1841074,N,N,0,N,00,N +20241120,121158,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6400,-160,5,-2.44,15480897740,2263603,1081.89,6510,7380,6300,8520,4600,6560,6839.05,6.28,0,-453425,6786,6672,6566,6452,6346,6730,6510,148,1960,500,4190,10,1,29311547,1876,16.67,2.11,12,7.72,384.00,3029.00,13380,20241007,-52.17,4160,20231129,53.85,13380,-52.17,20241007,4610,38.83,20240423,13380,-52.17,20241007,4160,53.85,20231129,4.55,N,337930,500,148 억,,1841074,N,N,0,N,00,N +20241120,111203,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6520,-40,5,-0.61,14732071330,2147497,1026.40,6510,7380,6300,8520,4600,6560,6860.11,6.28,0,-435596,6786,6672,6566,6452,6346,6730,6510,148,1960,500,4190,10,1,29311547,1911,16.98,2.15,12,7.33,384.00,3029.00,13380,20241007,-51.27,4160,20231129,56.73,13380,-51.27,20241007,4610,41.43,20240423,13380,-51.27,20241007,4160,56.73,20231129,4.55,N,337930,500,148 억,,1841074,N,N,0,N,00,N +20241120,101201,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,7130,570,2,8.69,6956414360,993527,474.86,6510,7380,6450,8520,4600,6560,7001.74,6.28,0,-254257,6786,6672,6566,6452,6346,6730,6510,148,1960,500,4190,10,1,29311547,2090,18.57,2.35,12,3.39,384.00,3029.00,13380,20241007,-46.71,4160,20231129,71.39,13380,-46.71,20241007,4610,54.66,20240423,13380,-46.71,20241007,4160,71.39,20231129,4.55,N,337930,500,148 억,,1841074,N,N,0,N,00,N +20241120,091159,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6580,20,2,0.30,220035670,33795,16.15,6510,6590,6450,8520,4600,6560,6510.89,6.28,0,-8664,6786,6672,6566,6452,6346,6730,6510,148,1960,500,4190,10,1,29311547,1929,17.14,2.17,12,0.12,384.00,3029.00,13380,20241007,-50.82,4160,20231129,58.17,13380,-50.82,20241007,4610,42.73,20240423,13380,-50.82,20241007,4160,58.17,20231129,4.55,N,337930,500,148 억,,1841074,N,N,0,N,00,N 20241119,161052,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6560,-30,5,-0.46,1357716470,207346,54.04,6520,6680,6460,8560,4620,6590,6548.07,6.12,0,24349,6950,6770,6660,6480,6370,6715,6425,148,1970,500,4210,10,1,29311547,1923,17.08,2.17,12,0.71,384.00,3029.00,13380,20241007,-50.97,4160,20231129,57.69,13380,-50.97,20241007,4610,42.30,20240423,13380,-50.97,20241007,4160,57.69,20231129,4.48,N,337930,500,148 억,,1794141,N,N,1,N,00,N 20241119,151113,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6530,-60,5,-0.91,1312277590,200409,52.23,6520,6680,6460,8560,4620,6590,6548.00,6.12,0,24913,6950,6770,6660,6480,6370,6715,6425,148,1970,500,4210,10,1,29311547,1914,17.01,2.16,12,0.68,384.00,3029.00,13380,20241007,-51.20,4160,20231129,56.97,13380,-51.20,20241007,4610,41.65,20240423,13380,-51.20,20241007,4160,56.97,20231129,4.48,N,337930,500,148 억,,1794141,N,N,1,N,00,N 20241119,141112,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6460,-130,5,-1.97,1156005660,176429,45.98,6520,6680,6460,8560,4620,6590,6552.24,6.12,0,18670,6950,6770,6660,6480,6370,6715,6425,148,1970,500,4210,10,1,29311547,1894,16.82,2.13,12,0.60,384.00,3029.00,13380,20241007,-51.72,4160,20231129,55.29,13380,-51.72,20241007,4610,40.13,20240423,13380,-51.72,20241007,4160,55.29,20231129,4.48,N,337930,500,148 억,,1794141,N,N,1,N,00,N diff --git a/338100/price/prices-20241101.csv b/338100/price/prices-20241101.csv index ae474e6eb4bd..3fe5d54b719f 100644 --- a/338100/price/prices-20241101.csv +++ b/338100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4620,0,3,0.00,71961815,15580,44.12,4675,4675,4585,6000,3235,4620,4618.86,0.74,0,-1523,4660,4640,4620,4600,4580,4630,4590,93,1380,500,3320,5,1,18660000,862,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-5.71,3900,20240219,18.46,4900,-5.71,20241007,3900,18.46,20240219,4900,-5.71,20241007,3900,18.46,20240219,0.00,N,338100,500,93 억,,137226,N,N,0,N,00,N +20241120,151157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4620,0,3,0.00,69739595,15099,42.76,4675,4675,4585,6000,3235,4620,4618.82,0.74,0,-1410,4660,4640,4620,4600,4580,4630,4590,93,1380,500,3320,5,1,18660000,862,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-5.71,3900,20240219,18.46,4900,-5.71,20241007,3900,18.46,20240219,4900,-5.71,20241007,3900,18.46,20240219,0.00,N,338100,500,93 억,,137226,N,N,0,N,00,N +20241120,141200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4615,-5,5,-0.11,69439295,15034,42.57,4675,4675,4585,6000,3235,4620,4618.82,0.74,0,-1410,4660,4640,4620,4600,4580,4630,4590,93,1380,500,3320,5,1,18660000,861,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-5.82,3900,20240219,18.33,4900,-5.82,20241007,3900,18.33,20240219,4900,-5.82,20241007,3900,18.33,20240219,0.00,N,338100,500,93 억,,137226,N,N,0,N,00,N +20241120,131201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4620,0,3,0.00,53546910,11594,32.83,4675,4675,4585,6000,3235,4620,4618.50,0.74,0,-1520,4660,4640,4620,4600,4580,4630,4590,93,1380,500,3320,5,1,18660000,862,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-5.71,3900,20240219,18.46,4900,-5.71,20241007,3900,18.46,20240219,4900,-5.71,20241007,3900,18.46,20240219,0.00,N,338100,500,93 억,,137226,N,N,0,N,00,N +20241120,121159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4625,5,2,0.11,49326780,10681,30.25,4675,4675,4585,6000,3235,4620,4618.18,0.74,0,-1518,4660,4640,4620,4600,4580,4630,4590,93,1380,500,3320,5,1,18660000,863,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-5.61,3900,20240219,18.59,4900,-5.61,20241007,3900,18.59,20240219,4900,-5.61,20241007,3900,18.59,20240219,0.00,N,338100,500,93 억,,137226,N,N,0,N,00,N +20241120,111203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4610,-10,5,-0.22,35567950,7702,21.81,4675,4675,4585,6000,3235,4620,4618.01,0.74,0,27,4660,4640,4620,4600,4580,4630,4590,93,1380,500,3320,5,1,18660000,860,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-5.92,3900,20240219,18.21,4900,-5.92,20241007,3900,18.21,20240219,4900,-5.92,20241007,3900,18.21,20240219,0.00,N,338100,500,93 억,,137226,N,N,0,N,00,N +20241120,101201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4625,5,2,0.11,24467165,5297,15.00,4675,4675,4585,6000,3235,4620,4619.06,0.74,0,190,4660,4640,4620,4600,4580,4630,4590,93,1380,500,3320,5,1,18660000,863,0.00,0.00,11,0.03,0.00,0.00,4900,20241007,-5.61,3900,20240219,18.59,4900,-5.61,20241007,3900,18.59,20240219,4900,-5.61,20241007,3900,18.59,20240219,0.00,N,338100,500,93 억,,137226,N,N,0,N,00,N +20241120,091159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4630,10,2,0.22,1926345,416,1.18,4675,4675,4625,6000,3235,4620,4630.64,0.74,0,2,4660,4640,4620,4600,4580,4630,4590,93,1380,500,3320,5,1,18660000,864,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-5.51,3900,20240219,18.72,4900,-5.51,20241007,3900,18.72,20240219,4900,-5.51,20241007,3900,18.72,20240219,0.00,N,338100,500,93 억,,137226,N,N,0,N,00,N 20241119,161052,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4620,5,2,0.11,163300745,35313,114.15,4640,4640,4600,5990,3235,4615,4624.38,0.72,0,1803,4705,4660,4605,4560,4505,4632,4532,93,1375,500,3320,5,1,18660000,862,0.00,0.00,11,0.19,0.00,0.00,4900,20241007,-5.71,3900,20240219,18.46,4900,-5.71,20241007,3900,18.46,20240219,4900,-5.71,20241007,3900,18.46,20240219,0.00,N,338100,500,93 억,,133876,N,N,0,N,00,N 20241119,151114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4620,5,2,0.11,160704305,34751,112.34,4640,4640,4600,5990,3235,4615,4624.45,0.72,0,1309,4705,4660,4605,4560,4505,4632,4532,93,1375,500,3320,5,1,18660000,862,0.00,0.00,11,0.19,0.00,0.00,4900,20241007,-5.71,3900,20240219,18.46,4900,-5.71,20241007,3900,18.46,20240219,4900,-5.71,20241007,3900,18.46,20240219,0.00,N,338100,500,93 억,,133876,N,N,0,N,00,N 20241119,141112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4605,-10,5,-0.22,154478705,33403,107.98,4640,4640,4600,5990,3235,4615,4624.70,0.72,0,1738,4705,4660,4605,4560,4505,4632,4532,93,1375,500,3320,5,1,18660000,859,0.00,0.00,11,0.18,0.00,0.00,4900,20241007,-6.02,3900,20240219,18.08,4900,-6.02,20241007,3900,18.08,20240219,4900,-6.02,20241007,3900,18.08,20240219,0.00,N,338100,500,93 억,,133876,N,N,0,N,00,N diff --git a/338220/price/prices-20241101.csv b/338220/price/prices-20241101.csv index d006e671ac16..3e97e06cad66 100644 --- a/338220/price/prices-20241101.csv +++ b/338220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27250,-1000,5,-3.54,12644289600,458250,19.31,27550,28550,26950,36700,19800,28250,27593.09,0.86,0,29289,33150,30700,29150,26700,25150,29925,25925,14,8450,100,19770,50,1,13888217,3785,-24.12,75.28,12,3.30,-1130.00,362.00,49350,20231129,-44.78,21700,20241115,25.58,41850,-34.89,20240102,21700,25.58,20241115,49350,-44.78,20231129,21700,25.58,20241115,0.60,N,338220,100,13 억,,119656,N,N,135,N,00,N +20241120,151157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27400,-850,5,-3.01,11971559100,433575,18.27,27550,28550,26950,36700,19800,28250,27610.64,0.86,0,19631,33150,30700,29150,26700,25150,29925,25925,14,8450,100,19770,50,1,13888217,3805,-24.25,75.69,12,3.12,-1130.00,362.00,49350,20231129,-44.48,21700,20241115,26.27,41850,-34.53,20240102,21700,26.27,20241115,49350,-44.48,20231129,21700,26.27,20241115,0.60,N,338220,100,13 억,,119656,N,N,593,N,00,N +20241120,141200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27850,-400,5,-1.42,10228095400,370622,15.62,27550,28550,26950,36700,19800,28250,27596.35,0.86,0,8209,33150,30700,29150,26700,25150,29925,25925,14,8450,100,19770,50,1,13888217,3868,-24.65,76.93,12,2.67,-1130.00,362.00,49350,20231129,-43.57,21700,20241115,28.34,41850,-33.45,20240102,21700,28.34,20241115,49350,-43.57,20231129,21700,28.34,20241115,0.60,N,338220,100,13 억,,119656,N,N,593,N,00,N +20241120,131201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27800,-450,5,-1.59,9365852650,339723,14.31,27550,28550,26950,36700,19800,28250,27568.22,0.86,0,11560,33150,30700,29150,26700,25150,29925,25925,14,8450,100,19770,50,1,13888217,3861,-24.60,76.80,12,2.45,-1130.00,362.00,49350,20231129,-43.67,21700,20241115,28.11,41850,-33.57,20240102,21700,28.11,20241115,49350,-43.67,20231129,21700,28.11,20241115,0.60,N,338220,100,13 억,,119656,N,N,593,N,00,N +20241120,121159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27700,-550,5,-1.95,8154944250,296260,12.48,27550,28550,26950,36700,19800,28250,27525.25,0.86,0,8613,33150,30700,29150,26700,25150,29925,25925,14,8450,100,19770,50,1,13888217,3847,-24.51,76.52,12,2.13,-1130.00,362.00,49350,20231129,-43.87,21700,20241115,27.65,41850,-33.81,20240102,21700,27.65,20241115,49350,-43.87,20231129,21700,27.65,20241115,0.60,N,338220,100,13 억,,119656,N,N,593,N,00,N +20241120,111203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27200,-1050,5,-3.72,6928561550,251710,10.61,27550,28550,26950,36700,19800,28250,27524.73,0.86,0,12653,33150,30700,29150,26700,25150,29925,25925,14,8450,100,19770,50,1,13888217,3778,-24.07,75.14,12,1.81,-1130.00,362.00,49350,20231129,-44.88,21700,20241115,25.35,41850,-35.01,20240102,21700,25.35,20241115,49350,-44.88,20231129,21700,25.35,20241115,0.60,N,338220,100,13 억,,119656,N,N,593,N,00,N +20241120,101202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27350,-900,5,-3.19,4832561850,174478,7.35,27550,28550,27250,36700,19800,28250,27695.89,0.86,0,11014,33150,30700,29150,26700,25150,29925,25925,14,8450,100,19770,50,1,13888217,3798,-24.20,75.55,12,1.26,-1130.00,362.00,49350,20231129,-44.58,21700,20241115,26.04,41850,-34.65,20240102,21700,26.04,20241115,49350,-44.58,20231129,21700,26.04,20241115,0.60,N,338220,100,13 억,,119656,N,N,593,N,00,N +20241120,091159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27900,-350,5,-1.24,2046000150,73455,3.10,27550,28550,27250,36700,19800,28250,27851.45,0.86,0,-2784,33150,30700,29150,26700,25150,29925,25925,14,8450,100,19770,50,1,13888217,3875,-24.69,77.07,12,0.53,-1130.00,362.00,49350,20231129,-43.47,21700,20241115,28.57,41850,-33.33,20240102,21700,28.57,20241115,49350,-43.47,20231129,21700,28.57,20241115,0.60,N,338220,100,13 억,,119656,N,N,593,N,00,N 20241119,161052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28250,1850,2,7.01,70329195600,2361263,301.04,30050,31600,27600,34300,18500,26400,29786.28,1.72,0,-147851,28600,27500,26400,25300,24200,28050,25850,14,7900,100,18480,50,1,13888217,3923,-25.00,78.04,12,17.00,-1130.00,362.00,49350,20231129,-42.76,21700,20241115,30.18,41850,-32.50,20240102,21700,30.18,20241115,49350,-42.76,20231129,21700,30.18,20241115,0.58,N,338220,100,13 억,,238671,N,N,593,N,00,N 20241119,151114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28300,1900,2,7.20,69585336550,2334915,297.68,30050,31600,27600,34300,18500,26400,29802.09,1.72,0,-147303,28600,27500,26400,25300,24200,28050,25850,14,7900,100,18480,50,1,13888217,3930,-25.04,78.18,12,16.81,-1130.00,362.00,49350,20231129,-42.65,21700,20241115,30.41,41850,-32.38,20240102,21700,30.41,20241115,49350,-42.65,20231129,21700,30.41,20241115,0.58,N,338220,100,13 억,,238671,N,N,1024,N,00,N 20241119,141112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28150,1750,2,6.63,66320532050,2218121,282.79,30050,31600,27900,34300,18500,26400,29899.42,1.72,0,-160790,28600,27500,26400,25300,24200,28050,25850,14,7900,100,18480,50,1,13888217,3910,-24.91,77.76,12,15.97,-1130.00,362.00,49350,20231129,-42.96,21700,20241115,29.72,41850,-32.74,20240102,21700,29.72,20241115,49350,-42.96,20231129,21700,29.72,20241115,0.58,N,338220,100,13 억,,238671,N,N,1024,N,00,N diff --git a/338840/price/prices-20241101.csv b/338840/price/prices-20241101.csv index a06e6ec37f8c..7b5647562565 100644 --- a/338840/price/prices-20241101.csv +++ b/338840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8040,-160,5,-1.95,802841820,100272,55.15,8300,8300,7920,10660,5740,8200,8006.61,0.46,0,-12060,8633,8416,8173,7956,7713,8525,8065,74,2460,500,5080,10,1,14782516,1189,-5.17,5.12,12,0.68,-1555.00,1570.00,23800,20231205,-66.22,7570,20240805,6.21,17050,-52.84,20240103,7570,6.21,20240805,23800,-66.22,20231205,7570,6.21,20240805,1.36,N,338840,500,73 억,,68098,N,N,275,N,00,N +20241120,151157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7930,-270,5,-3.29,737134330,92047,50.63,8300,8300,7930,10660,5740,8200,8008.24,0.46,0,-8784,8633,8416,8173,7956,7713,8525,8065,74,2460,500,5080,10,1,14782516,1172,-5.10,5.05,12,0.62,-1555.00,1570.00,23800,20231205,-66.68,7570,20240805,4.76,17050,-53.49,20240103,7570,4.76,20240805,23800,-66.68,20231205,7570,4.76,20240805,1.36,N,338840,500,73 억,,68098,N,N,1,N,00,N +20241120,141200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8020,-180,5,-2.20,536097960,66896,36.79,8300,8300,7950,10660,5740,8200,8013.90,0.46,0,-23,8633,8416,8173,7956,7713,8525,8065,74,2460,500,5080,10,1,14782516,1186,-5.16,5.11,12,0.45,-1555.00,1570.00,23800,20231205,-66.30,7570,20240805,5.94,17050,-52.96,20240103,7570,5.94,20240805,23800,-66.30,20231205,7570,5.94,20240805,1.36,N,338840,500,73 억,,68098,N,N,1,N,00,N +20241120,131201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8030,-170,5,-2.07,458237310,57211,31.47,8300,8300,7950,10660,5740,8200,8009.60,0.46,0,1256,8633,8416,8173,7956,7713,8525,8065,74,2460,500,5080,10,1,14782516,1187,-5.16,5.11,12,0.39,-1555.00,1570.00,23800,20231205,-66.26,7570,20240805,6.08,17050,-52.90,20240103,7570,6.08,20240805,23800,-66.26,20231205,7570,6.08,20240805,1.36,N,338840,500,73 억,,68098,N,N,1,N,00,N +20241120,121159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8000,-200,5,-2.44,351002780,43805,24.09,8300,8300,7950,10660,5740,8200,8012.85,0.46,0,-6061,8633,8416,8173,7956,7713,8525,8065,74,2460,500,5080,10,1,14782516,1183,-5.14,5.10,12,0.30,-1555.00,1570.00,23800,20231205,-66.39,7570,20240805,5.68,17050,-53.08,20240103,7570,5.68,20240805,23800,-66.39,20231205,7570,5.68,20240805,1.36,N,338840,500,73 억,,68098,N,N,1,N,00,N +20241120,111204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8000,-200,5,-2.44,259300630,32316,17.77,8300,8300,7960,10660,5740,8200,8023.91,0.46,0,-9142,8633,8416,8173,7956,7713,8525,8065,74,2460,500,5080,10,1,14782516,1183,-5.14,5.10,12,0.22,-1555.00,1570.00,23800,20231205,-66.39,7570,20240805,5.68,17050,-53.08,20240103,7570,5.68,20240805,23800,-66.39,20231205,7570,5.68,20240805,1.36,N,338840,500,73 억,,68098,N,N,1,N,00,N +20241120,101202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8030,-170,5,-2.07,214876940,26776,14.73,8300,8300,7960,10660,5740,8200,8024.98,0.46,0,-5739,8633,8416,8173,7956,7713,8525,8065,74,2460,500,5080,10,1,14782516,1187,-5.16,5.11,12,0.18,-1555.00,1570.00,23800,20231205,-66.26,7570,20240805,6.08,17050,-52.90,20240103,7570,6.08,20240805,23800,-66.26,20231205,7570,6.08,20240805,1.36,N,338840,500,73 억,,68098,N,N,1,N,00,N +20241120,091159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8170,-30,5,-0.37,19061350,2332,1.28,8300,8300,8100,10660,5740,8200,8173.82,0.46,0,-187,8633,8416,8173,7956,7713,8525,8065,74,2460,500,5080,10,1,14782516,1208,-5.25,5.20,12,0.02,-1555.00,1570.00,23800,20231205,-65.67,7570,20240805,7.93,17050,-52.08,20240103,7570,7.93,20240805,23800,-65.67,20231205,7570,7.93,20240805,1.36,N,338840,500,73 억,,68098,N,N,1,N,00,N 20241119,161053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8200,20,2,0.24,1475315540,181604,81.82,8010,8390,7930,10630,5730,8180,8123.78,0.59,0,-17928,8726,8452,8176,7902,7626,8315,7765,74,2450,500,5070,10,1,14782516,1212,-5.27,5.22,12,1.23,-1555.00,1570.00,23800,20231205,-65.55,7570,20240805,8.32,17050,-51.91,20240103,7570,8.32,20240805,23800,-65.55,20231205,7570,8.32,20240805,1.33,N,338840,500,73 억,,86503,N,N,1,N,00,N 20241119,151114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8190,10,2,0.12,1425230460,175494,79.06,8010,8390,7930,10630,5730,8180,8121.25,0.59,0,-15906,8726,8452,8176,7902,7626,8315,7765,74,2450,500,5070,10,1,14782516,1211,-5.27,5.22,12,1.19,-1555.00,1570.00,23800,20231205,-65.59,7570,20240805,8.19,17050,-51.96,20240103,7570,8.19,20240805,23800,-65.59,20231205,7570,8.19,20240805,1.33,N,338840,500,73 억,,86503,N,N,0,N,00,N 20241119,141113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8080,-100,5,-1.22,1208452810,148680,66.98,8010,8390,7930,10630,5730,8180,8127.88,0.59,0,-17378,8726,8452,8176,7902,7626,8315,7765,74,2450,500,5070,10,1,14782516,1194,-5.20,5.15,12,1.01,-1555.00,1570.00,23800,20231205,-66.05,7570,20240805,6.74,17050,-52.61,20240103,7570,6.74,20240805,23800,-66.05,20231205,7570,6.74,20240805,1.33,N,338840,500,73 억,,86503,N,N,0,N,00,N diff --git a/339770/price/prices-20241101.csv b/339770/price/prices-20241101.csv index a0ba4a92dc35..528c6d7d77cb 100644 --- a/339770/price/prices-20241101.csv +++ b/339770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,9750,-620,5,-5.98,1174161570,118338,129.39,10310,10370,9700,13480,7260,10370,9921.72,1.32,0,-6638,10723,10546,10343,10166,9963,10445,10065,126,3110,500,7460,10,1,24982540,2436,16.99,1.30,12,0.47,574.00,7475.00,12500,20240613,-22.00,7260,20231227,34.30,12500,-22.00,20240613,7470,30.52,20240102,12500,-22.00,20240613,7260,34.30,20231227,0.93,N,339770,500,125 억,,329630,N,N,15,N,00,N +20241120,151157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,9790,-580,5,-5.59,1140106510,114849,125.58,10310,10370,9700,13480,7260,10370,9926.62,1.32,0,-5870,10723,10546,10343,10166,9963,10445,10065,126,3110,500,7460,10,1,24982540,2446,17.06,1.31,12,0.46,574.00,7475.00,12500,20240613,-21.68,7260,20231227,34.85,12500,-21.68,20240613,7470,31.06,20240102,12500,-21.68,20240613,7260,34.85,20231227,0.93,N,339770,500,125 억,,329630,N,N,0,N,00,N +20241120,141201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,9790,-580,5,-5.59,987136800,99266,108.54,10310,10370,9700,13480,7260,10370,9943.93,1.32,0,-1485,10723,10546,10343,10166,9963,10445,10065,126,3110,500,7460,10,1,24982540,2446,17.06,1.31,12,0.40,574.00,7475.00,12500,20240613,-21.68,7260,20231227,34.85,12500,-21.68,20240613,7470,31.06,20240102,12500,-21.68,20240613,7260,34.85,20231227,0.93,N,339770,500,125 억,,329630,N,N,0,N,00,N +20241120,131201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,9880,-490,5,-4.73,690253600,68909,75.34,10310,10370,9800,13480,7260,10370,10016.37,1.32,0,-9435,10723,10546,10343,10166,9963,10445,10065,126,3110,500,7460,10,1,24982540,2468,17.21,1.32,12,0.28,574.00,7475.00,12500,20240613,-20.96,7260,20231227,36.09,12500,-20.96,20240613,7470,32.26,20240102,12500,-20.96,20240613,7260,36.09,20231227,0.93,N,339770,500,125 억,,329630,N,N,0,N,00,N +20241120,121159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,9910,-460,5,-4.44,627870630,62594,68.44,10310,10370,9800,13480,7260,10370,10030.30,1.32,0,-7866,10723,10546,10343,10166,9963,10445,10065,126,3110,500,7460,10,1,24982540,2476,17.26,1.33,12,0.25,574.00,7475.00,12500,20240613,-20.72,7260,20231227,36.50,12500,-20.72,20240613,7470,32.66,20240102,12500,-20.72,20240613,7260,36.50,20231227,0.93,N,339770,500,125 억,,329630,N,N,0,N,00,N +20241120,111204,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,9890,-480,5,-4.63,496549420,49284,53.89,10310,10370,9880,13480,7260,10370,10074.67,1.32,0,-7357,10723,10546,10343,10166,9963,10445,10065,126,3110,500,7460,10,1,24982540,2471,17.23,1.32,12,0.20,574.00,7475.00,12500,20240613,-20.88,7260,20231227,36.23,12500,-20.88,20240613,7470,32.40,20240102,12500,-20.88,20240613,7260,36.23,20231227,0.93,N,339770,500,125 억,,329630,N,N,0,N,00,N +20241120,101202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10010,-360,5,-3.47,310567920,30609,33.47,10310,10370,10000,13480,7260,10370,10145.56,1.32,0,-247,10723,10546,10343,10166,9963,10445,10065,126,3110,500,7460,10,1,24982540,2501,17.44,1.34,12,0.12,574.00,7475.00,12500,20240613,-19.92,7260,20231227,37.88,12500,-19.92,20240613,7470,34.00,20240102,12500,-19.92,20240613,7260,37.88,20231227,0.93,N,339770,500,125 억,,329630,N,N,0,N,00,N +20241120,091200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10300,-70,5,-0.68,30603080,2966,3.24,10310,10370,10280,13480,7260,10370,10316.15,1.32,0,-973,10723,10546,10343,10166,9963,10445,10065,126,3110,500,7460,10,1,24982540,2573,17.94,1.38,12,0.01,574.00,7475.00,12500,20240613,-17.60,7260,20231227,41.87,12500,-17.60,20240613,7470,37.88,20240102,12500,-17.60,20240613,7260,41.87,20231227,0.93,N,339770,500,125 억,,329630,N,N,0,N,00,N 20241119,161053,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10370,-150,5,-1.43,942309200,91440,32.80,10500,10520,10140,13670,7370,10520,10305.16,1.37,0,-13164,11393,10956,10303,9866,9213,11175,10085,126,3150,500,7570,10,1,24982540,2591,18.07,1.39,12,0.37,574.00,7475.00,12500,20240613,-17.04,7260,20231227,42.84,12500,-17.04,20240613,7470,38.82,20240102,12500,-17.04,20240613,7260,42.84,20231227,0.93,N,339770,500,125 억,,342532,N,N,28,N,00,N 20241119,151115,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10310,-210,5,-2.00,899284820,87281,31.30,10500,10520,10140,13670,7370,10520,10303.33,1.37,0,-12560,11393,10956,10303,9866,9213,11175,10085,126,3150,500,7570,10,1,24982540,2576,17.96,1.38,12,0.35,574.00,7475.00,12500,20240613,-17.52,7260,20231227,42.01,12500,-17.52,20240613,7470,38.02,20240102,12500,-17.52,20240613,7260,42.01,20231227,0.93,N,339770,500,125 억,,342532,N,N,28,N,00,N 20241119,141113,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10460,-60,5,-0.57,780628020,75880,27.22,10500,10520,10140,13670,7370,10520,10287.66,1.37,0,-6053,11393,10956,10303,9866,9213,11175,10085,126,3150,500,7570,10,1,24982540,2613,18.22,1.40,12,0.30,574.00,7475.00,12500,20240613,-16.32,7260,20231227,44.08,12500,-16.32,20240613,7470,40.03,20240102,12500,-16.32,20240613,7260,44.08,20231227,0.93,N,339770,500,125 억,,342532,N,N,28,N,00,N diff --git a/339950/price/prices-20241101.csv b/339950/price/prices-20241101.csv index 5bfdb3ace29b..098e35535e29 100644 --- a/339950/price/prices-20241101.csv +++ b/339950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1980,-25,5,-1.25,351989137,179562,78.05,2005,2010,1940,2605,1405,2005,1960.05,0.47,0,-17117,2103,2053,1985,1935,1867,2079,1961,45,600,100,1280,1,1,44946655,890,11.45,1.84,12,0.40,173.00,1074.00,2965,20240226,-33.22,1480,20240805,33.78,2965,-33.22,20240226,1480,33.78,20240805,2965,-33.22,20240226,1480,33.78,20240805,1.26,N,339950,100,44 억,,211621,N,N,0,N,00,N +20241120,151158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1949,-56,5,-2.79,298276153,152269,66.19,2005,2010,1940,2605,1405,2005,1958.88,0.47,0,-16404,2103,2053,1985,1935,1867,2079,1961,45,600,100,1280,1,1,44946655,876,11.27,1.81,12,0.34,173.00,1074.00,2965,20240226,-34.27,1480,20240805,31.69,2965,-34.27,20240226,1480,31.69,20240805,2965,-34.27,20240226,1480,31.69,20240805,1.26,N,339950,100,44 억,,211621,N,N,0,N,00,N +20241120,141201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1960,-45,5,-2.24,256872628,131054,56.97,2005,2010,1940,2605,1405,2005,1960.05,0.47,0,-15856,2103,2053,1985,1935,1867,2079,1961,45,600,100,1280,1,1,44946655,881,11.33,1.82,12,0.29,173.00,1074.00,2965,20240226,-33.90,1480,20240805,32.43,2965,-33.90,20240226,1480,32.43,20240805,2965,-33.90,20240226,1480,32.43,20240805,1.26,N,339950,100,44 억,,211621,N,N,0,N,00,N +20241120,131202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1958,-47,5,-2.34,234128381,119436,51.92,2005,2010,1940,2605,1405,2005,1960.28,0.47,0,-15866,2103,2053,1985,1935,1867,2079,1961,45,600,100,1280,1,1,44946655,880,11.32,1.82,12,0.27,173.00,1074.00,2965,20240226,-33.96,1480,20240805,32.30,2965,-33.96,20240226,1480,32.30,20240805,2965,-33.96,20240226,1480,32.30,20240805,1.26,N,339950,100,44 억,,211621,N,N,0,N,00,N +20241120,121200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1963,-42,5,-2.09,210663924,107453,46.71,2005,2010,1940,2605,1405,2005,1960.52,0.47,0,-15348,2103,2053,1985,1935,1867,2079,1961,45,600,100,1280,1,1,44946655,882,11.35,1.83,12,0.24,173.00,1074.00,2965,20240226,-33.79,1480,20240805,32.64,2965,-33.79,20240226,1480,32.64,20240805,2965,-33.79,20240226,1480,32.64,20240805,1.26,N,339950,100,44 억,,211621,N,N,0,N,00,N +20241120,111204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1958,-47,5,-2.34,181348968,92499,40.21,2005,2010,1940,2605,1405,2005,1960.55,0.47,0,-16681,2103,2053,1985,1935,1867,2079,1961,45,600,100,1280,1,1,44946655,880,11.32,1.82,12,0.21,173.00,1074.00,2965,20240226,-33.96,1480,20240805,32.30,2965,-33.96,20240226,1480,32.30,20240805,2965,-33.96,20240226,1480,32.30,20240805,1.26,N,339950,100,44 억,,211621,N,N,0,N,00,N +20241120,101202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1960,-45,5,-2.24,122875870,62549,27.19,2005,2010,1940,2605,1405,2005,1964.47,0.47,0,-18855,2103,2053,1985,1935,1867,2079,1961,45,600,100,1280,1,1,44946655,881,11.33,1.82,12,0.14,173.00,1074.00,2965,20240226,-33.90,1480,20240805,32.43,2965,-33.90,20240226,1480,32.43,20240805,2965,-33.90,20240226,1480,32.43,20240805,1.26,N,339950,100,44 억,,211621,N,N,0,N,00,N +20241120,091200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1955,-50,5,-2.49,43117348,21729,9.45,2005,2010,1955,2605,1405,2005,1984.32,0.47,0,-5372,2103,2053,1985,1935,1867,2079,1961,45,600,100,1280,1,1,44946655,879,11.30,1.82,12,0.05,173.00,1074.00,2965,20240226,-34.06,1480,20240805,32.09,2965,-34.06,20240226,1480,32.09,20240805,2965,-34.06,20240226,1480,32.09,20240805,1.26,N,339950,100,44 억,,211621,N,N,0,N,00,N 20241119,161053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,30,2,1.52,457116565,229095,30.77,1966,2035,1917,2565,1383,1975,1995.32,0.44,0,8773,2101,2038,1987,1924,1873,2069,1955,45,590,100,1260,5,1,44946655,901,11.59,1.87,12,0.51,173.00,1074.00,2965,20240226,-32.38,1480,20240805,35.47,2965,-32.38,20240226,1480,35.47,20240805,2965,-32.38,20240226,1480,35.47,20240805,1.35,N,339950,100,44 억,,199534,N,N,0,N,00,N 20241119,151115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1996,21,2,1.06,441915820,221491,29.75,1966,2035,1917,2565,1383,1975,1995.20,0.44,0,9747,2101,2038,1987,1924,1873,2069,1955,45,590,100,1260,1,1,44946655,897,11.54,1.86,12,0.49,173.00,1074.00,2965,20240226,-32.68,1480,20240805,34.86,2965,-32.68,20240226,1480,34.86,20240805,2965,-32.68,20240226,1480,34.86,20240805,1.35,N,339950,100,44 억,,199534,N,N,0,N,00,N 20241119,141113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,30,2,1.52,383364232,192184,25.82,1966,2035,1917,2565,1383,1975,1994.79,0.44,0,9165,2101,2038,1987,1924,1873,2069,1955,45,590,100,1260,5,1,44946655,901,11.59,1.87,12,0.43,173.00,1074.00,2965,20240226,-32.38,1480,20240805,35.47,2965,-32.38,20240226,1480,35.47,20240805,2965,-32.38,20240226,1480,35.47,20240805,1.35,N,339950,100,44 억,,199534,N,N,0,N,00,N diff --git a/340360/price/prices-20241101.csv b/340360/price/prices-20241101.csv index 4840184625ed..604dca68be3e 100644 --- a/340360/price/prices-20241101.csv +++ b/340360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,35,2,1.18,5547140740,1850985,102.60,3020,3055,2910,3865,2085,2975,2996.84,1.73,0,87626,3078,3026,2963,2911,2848,3052,2937,43,890,100,2080,5,1,43388212,1306,-71.67,7.78,12,4.27,-42.00,387.00,4280,20240226,-29.67,1448,20240129,107.87,4280,-29.67,20240226,1448,107.87,20240129,4280,-29.67,20240226,1448,107.87,20240129,2.74,N,340360,100,43 억,,751972,N,N,0,N,00,N +20241120,151158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,40,2,1.34,5421601640,1809282,100.28,3020,3055,2910,3865,2085,2975,2996.55,1.73,0,89381,3078,3026,2963,2911,2848,3052,2937,43,890,100,2080,5,1,43388212,1308,-71.79,7.79,12,4.17,-42.00,387.00,4280,20240226,-29.56,1448,20240129,108.22,4280,-29.56,20240226,1448,108.22,20240129,4280,-29.56,20240226,1448,108.22,20240129,2.74,N,340360,100,43 억,,751972,N,N,0,N,00,N +20241120,141201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,30,2,1.01,4532984455,1514540,83.95,3020,3055,2910,3865,2085,2975,2992.98,1.73,0,37798,3078,3026,2963,2911,2848,3052,2937,43,890,100,2080,5,1,43388212,1304,-71.55,7.76,12,3.49,-42.00,387.00,4280,20240226,-29.79,1448,20240129,107.53,4280,-29.79,20240226,1448,107.53,20240129,4280,-29.79,20240226,1448,107.53,20240129,2.74,N,340360,100,43 억,,751972,N,N,0,N,00,N +20241120,131202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,15,2,0.50,3878007620,1295322,71.80,3020,3055,2910,3865,2085,2975,2993.86,1.73,0,-14517,3078,3026,2963,2911,2848,3052,2937,43,890,100,2080,5,1,43388212,1297,-71.19,7.73,12,2.99,-42.00,387.00,4280,20240226,-30.14,1448,20240129,106.49,4280,-30.14,20240226,1448,106.49,20240129,4280,-30.14,20240226,1448,106.49,20240129,2.74,N,340360,100,43 억,,751972,N,N,0,N,00,N +20241120,121200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,25,2,0.84,3513314820,1173264,65.03,3020,3055,2910,3865,2085,2975,2994.48,1.73,0,10878,3078,3026,2963,2911,2848,3052,2937,43,890,100,2080,5,1,43388212,1302,-71.43,7.75,12,2.70,-42.00,387.00,4280,20240226,-29.91,1448,20240129,107.18,4280,-29.91,20240226,1448,107.18,20240129,4280,-29.91,20240226,1448,107.18,20240129,2.74,N,340360,100,43 억,,751972,N,N,0,N,00,N +20241120,111205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,25,2,0.84,2491970280,834335,46.25,3020,3055,2910,3865,2085,2975,2986.77,1.73,0,-17828,3078,3026,2963,2911,2848,3052,2937,43,890,100,2080,5,1,43388212,1302,-71.43,7.75,12,1.92,-42.00,387.00,4280,20240226,-29.91,1448,20240129,107.18,4280,-29.91,20240226,1448,107.18,20240129,4280,-29.91,20240226,1448,107.18,20240129,2.74,N,340360,100,43 억,,751972,N,N,0,N,00,N +20241120,101203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,-25,5,-0.84,1575100265,525321,29.12,3020,3055,2945,3865,2085,2975,2998.36,1.73,0,-23898,3078,3026,2963,2911,2848,3052,2937,43,890,100,2080,5,1,43388212,1280,-70.24,7.62,12,1.21,-42.00,387.00,4280,20240226,-31.07,1448,20240129,103.73,4280,-31.07,20240226,1448,103.73,20240129,4280,-31.07,20240226,1448,103.73,20240129,2.74,N,340360,100,43 억,,751972,N,N,0,N,00,N +20241120,091200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,20,2,0.67,978614920,324812,18.00,3020,3055,2960,3865,2085,2975,3012.87,1.73,0,-16189,3078,3026,2963,2911,2848,3052,2937,43,890,100,2080,5,1,43388212,1299,-71.31,7.74,12,0.75,-42.00,387.00,4280,20240226,-30.02,1448,20240129,106.84,4280,-30.02,20240226,1448,106.84,20240129,4280,-30.02,20240226,1448,106.84,20240129,2.74,N,340360,100,43 억,,751972,N,N,0,N,00,N 20241119,161053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,110,2,3.84,5295202020,1784496,105.91,2910,3015,2900,3720,2010,2865,2967.34,1.77,0,-33511,3005,2935,2830,2760,2655,2970,2795,43,855,100,2000,5,1,43388212,1291,-70.83,7.69,12,4.11,-42.00,387.00,4280,20240226,-30.49,1448,20240129,105.46,4280,-30.49,20240226,1448,105.46,20240129,4280,-30.49,20240226,1448,105.46,20240129,2.79,N,340360,100,43 억,,766094,N,N,0,N,00,N 20241119,151115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,100,2,3.49,5135548855,1730757,102.72,2910,3015,2900,3720,2010,2865,2967.23,1.77,0,-42500,3005,2935,2830,2760,2655,2970,2795,43,855,100,2000,5,1,43388212,1286,-70.60,7.66,12,3.99,-42.00,387.00,4280,20240226,-30.72,1448,20240129,104.77,4280,-30.72,20240226,1448,104.77,20240129,4280,-30.72,20240226,1448,104.77,20240129,2.79,N,340360,100,43 억,,766094,N,N,0,N,00,N 20241119,141114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,100,2,3.49,4623742350,1558450,92.50,2910,3015,2900,3720,2010,2865,2966.89,1.77,0,-67479,3005,2935,2830,2760,2655,2970,2795,43,855,100,2000,5,1,43388212,1286,-70.60,7.66,12,3.59,-42.00,387.00,4280,20240226,-30.72,1448,20240129,104.77,4280,-30.72,20240226,1448,104.77,20240129,4280,-30.72,20240226,1448,104.77,20240129,2.79,N,340360,100,43 억,,766094,N,N,0,N,00,N diff --git a/340440/price/prices-20241101.csv b/340440/price/prices-20241101.csv index 9d106c11ab9b..3aa8c2e8068c 100644 --- a/340440/price/prices-20241101.csv +++ b/340440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1255,24,2,1.95,66278027,52019,937.45,1260,1329,1203,1600,862,1231,1274.11,0.07,0,4178,1256,1243,1232,1219,1208,1250,1226,28,369,100,830,1,1,28378364,356,9.37,1.08,12,0.18,134.00,1165.00,2025,20231121,-38.02,1153,20240805,8.85,1900,-33.95,20240520,1153,8.85,20240805,2025,-38.02,20231121,1153,8.85,20240805,0.66,N,340440,100,28 억,,19608,N,N,0,N,00,N +20241120,151158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1271,40,2,3.25,64161728,50338,907.15,1260,1329,1203,1600,862,1231,1274.62,0.07,0,4848,1256,1243,1232,1219,1208,1250,1226,28,369,100,830,1,1,28378364,361,9.49,1.09,12,0.18,134.00,1165.00,2025,20231121,-37.23,1153,20240805,10.23,1900,-33.11,20240520,1153,10.23,20240805,2025,-37.23,20231121,1153,10.23,20240805,0.66,N,340440,100,28 억,,19608,N,N,0,N,00,N +20241120,141201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1219,-12,5,-0.97,13641892,11216,202.13,1260,1260,1203,1600,862,1231,1216.29,0.07,0,1711,1256,1243,1232,1219,1208,1250,1226,28,369,100,830,1,1,28378364,346,9.10,1.05,12,0.04,134.00,1165.00,2025,20231121,-39.80,1153,20240805,5.72,1900,-35.84,20240520,1153,5.72,20240805,2025,-39.80,20231121,1153,5.72,20240805,0.66,N,340440,100,28 억,,19608,N,N,0,N,00,N +20241120,131202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1219,-12,5,-0.97,12968029,10660,192.11,1260,1260,1203,1600,862,1231,1216.51,0.07,0,1633,1256,1243,1232,1219,1208,1250,1226,28,369,100,830,1,1,28378364,346,9.10,1.05,12,0.04,134.00,1165.00,2025,20231121,-39.80,1153,20240805,5.72,1900,-35.84,20240520,1153,5.72,20240805,2025,-39.80,20231121,1153,5.72,20240805,0.66,N,340440,100,28 억,,19608,N,N,0,N,00,N +20241120,121200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,-21,5,-1.71,7714429,6308,113.68,1260,1260,1210,1600,862,1231,1222.96,0.07,0,1532,1256,1243,1232,1219,1208,1250,1226,28,369,100,830,1,1,28378364,343,9.03,1.04,12,0.02,134.00,1165.00,2025,20231121,-40.25,1153,20240805,4.94,1900,-36.32,20240520,1153,4.94,20240805,2025,-40.25,20231121,1153,4.94,20240805,0.66,N,340440,100,28 억,,19608,N,N,0,N,00,N +20241120,111205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,-21,5,-1.71,7123077,5823,104.94,1260,1260,1210,1600,862,1231,1223.27,0.07,0,1683,1256,1243,1232,1219,1208,1250,1226,28,369,100,830,1,1,28378364,343,9.03,1.04,12,0.02,134.00,1165.00,2025,20231121,-40.25,1153,20240805,4.94,1900,-36.32,20240520,1153,4.94,20240805,2025,-40.25,20231121,1153,4.94,20240805,0.66,N,340440,100,28 억,,19608,N,N,0,N,00,N +20241120,101203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1233,2,2,0.16,3017040,2452,44.19,1260,1260,1221,1600,862,1231,1230.44,0.07,0,1200,1256,1243,1232,1219,1208,1250,1226,28,369,100,830,1,1,28378364,350,9.20,1.06,12,0.01,134.00,1165.00,2025,20231121,-39.11,1153,20240805,6.94,1900,-35.11,20240520,1153,6.94,20240805,2025,-39.11,20231121,1153,6.94,20240805,0.66,N,340440,100,28 억,,19608,N,N,0,N,00,N +20241120,091201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1222,-9,5,-0.73,2111451,1713,30.87,1260,1260,1221,1600,862,1231,1232.60,0.07,0,1194,1256,1243,1232,1219,1208,1250,1226,28,369,100,830,1,1,28378364,347,9.12,1.05,12,0.01,134.00,1165.00,2025,20231121,-39.65,1153,20240805,5.98,1900,-35.68,20240520,1153,5.98,20240805,2025,-39.65,20231121,1153,5.98,20240805,0.66,N,340440,100,28 억,,19608,N,N,0,N,00,N 20241119,161053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1231,2,2,0.16,6808863,5539,49.86,1229,1245,1221,1597,861,1229,1229.26,0.07,0,-529,1266,1247,1231,1212,1196,1239,1204,28,368,100,830,1,1,28378364,349,9.19,1.06,12,0.02,134.00,1165.00,2025,20231121,-39.21,1153,20240805,6.76,1900,-35.21,20240520,1153,6.76,20240805,2025,-39.21,20231121,1153,6.76,20240805,0.66,N,340440,100,28 억,,20137,N,N,0,N,00,N 20241119,151116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1227,-2,5,-0.16,6200618,5044,45.41,1229,1245,1221,1597,861,1229,1229.31,0.07,0,-529,1266,1247,1231,1212,1196,1239,1204,28,368,100,830,1,1,28378364,348,9.16,1.05,12,0.02,134.00,1165.00,2025,20231121,-39.41,1153,20240805,6.42,1900,-35.42,20240520,1153,6.42,20240805,2025,-39.41,20231121,1153,6.42,20240805,0.66,N,340440,100,28 억,,20137,N,N,0,N,00,N 20241119,141114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1233,4,2,0.33,5924538,4819,43.38,1229,1245,1221,1597,861,1229,1229.41,0.07,0,-529,1266,1247,1231,1212,1196,1239,1204,28,368,100,830,1,1,28378364,350,9.20,1.06,12,0.02,134.00,1165.00,2025,20231121,-39.11,1153,20240805,6.94,1900,-35.11,20240520,1153,6.94,20240805,2025,-39.11,20231121,1153,6.94,20240805,0.66,N,340440,100,28 억,,20137,N,N,0,N,00,N diff --git a/340570/price/prices-20241101.csv b/340570/price/prices-20241101.csv index b824b744e2fa..f0d2ecf13ba1 100644 --- a/340570/price/prices-20241101.csv +++ b/340570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161143,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,63800,0,3,0.00,2233990400,34799,77.98,63200,65100,62600,82900,44700,63800,64197.33,16.82,0,-12224,65266,64532,63066,62332,60866,64900,62700,45,19100,500,47210,100,1,8128000,5186,18.90,3.95,12,0.43,3376.00,16170.00,78000,20241017,-18.21,37500,20240104,70.13,78000,-18.21,20241017,37500,70.13,20240104,78000,-18.21,20241017,37500,70.13,20240104,1.66,N,340570,500,44 억,,1366789,N,N,50,N,00,N +20241120,151159,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,64000,200,2,0.31,2138268900,33300,74.63,63200,65100,62600,82900,44700,63800,64212.28,16.82,0,-12190,65266,64532,63066,62332,60866,64900,62700,45,19100,500,47210,100,1,8128000,5202,18.96,3.96,12,0.41,3376.00,16170.00,78000,20241017,-17.95,37500,20240104,70.67,78000,-17.95,20241017,37500,70.67,20240104,78000,-17.95,20241017,37500,70.67,20240104,1.66,N,340570,500,44 억,,1366789,N,N,168,N,00,N +20241120,141202,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,64600,800,2,1.25,1792880700,27937,62.61,63200,65100,62600,82900,44700,63800,64175.85,16.82,0,-9898,65266,64532,63066,62332,60866,64900,62700,45,19100,500,47210,100,1,8128000,5251,19.14,4.00,12,0.34,3376.00,16170.00,78000,20241017,-17.18,37500,20240104,72.27,78000,-17.18,20241017,37500,72.27,20240104,78000,-17.18,20241017,37500,72.27,20240104,1.66,N,340570,500,44 억,,1366789,N,N,168,N,00,N +20241120,131202,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,64900,1100,2,1.72,1532552100,23903,53.57,63200,65100,62600,82900,44700,63800,64115.47,16.82,0,-8225,65266,64532,63066,62332,60866,64900,62700,45,19100,500,47210,100,1,8128000,5275,19.22,4.01,12,0.29,3376.00,16170.00,78000,20241017,-16.79,37500,20240104,73.07,78000,-16.79,20241017,37500,73.07,20240104,78000,-16.79,20241017,37500,73.07,20240104,1.66,N,340570,500,44 억,,1366789,N,N,168,N,00,N +20241120,121201,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,64700,900,2,1.41,1137636400,17818,39.93,63200,64700,62600,82900,44700,63800,63847.59,16.82,0,-5631,65266,64532,63066,62332,60866,64900,62700,45,19100,500,47210,100,1,8128000,5259,19.16,4.00,12,0.22,3376.00,16170.00,78000,20241017,-17.05,37500,20240104,72.53,78000,-17.05,20241017,37500,72.53,20240104,78000,-17.05,20241017,37500,72.53,20240104,1.66,N,340570,500,44 억,,1366789,N,N,168,N,00,N +20241120,111205,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,64400,600,2,0.94,918144800,14413,32.30,63200,64400,62600,82900,44700,63800,63702.55,16.82,0,-4104,65266,64532,63066,62332,60866,64900,62700,45,19100,500,47210,100,1,8128000,5234,19.08,3.98,12,0.18,3376.00,16170.00,78000,20241017,-17.44,37500,20240104,71.73,78000,-17.44,20241017,37500,71.73,20240104,78000,-17.44,20241017,37500,71.73,20240104,1.66,N,340570,500,44 억,,1366789,N,N,168,N,00,N +20241120,101203,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,64000,200,2,0.31,597960900,9427,21.13,63200,64400,62600,82900,44700,63800,63430.67,16.82,0,-1933,65266,64532,63066,62332,60866,64900,62700,45,19100,500,47210,100,1,8128000,5202,18.96,3.96,12,0.12,3376.00,16170.00,78000,20241017,-17.95,37500,20240104,70.67,78000,-17.95,20241017,37500,70.67,20240104,78000,-17.95,20241017,37500,70.67,20240104,1.66,N,340570,500,44 억,,1366789,N,N,168,N,00,N +20241120,091201,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,63000,-800,5,-1.25,168708200,2671,5.99,63200,63800,62800,82900,44700,63800,63162.94,16.82,0,117,65266,64532,63066,62332,60866,64900,62700,45,19100,500,47210,100,1,8128000,5121,18.66,3.90,12,0.03,3376.00,16170.00,78000,20241017,-19.23,37500,20240104,68.00,78000,-19.23,20241017,37500,68.00,20240104,78000,-19.23,20241017,37500,68.00,20240104,1.66,N,340570,500,44 억,,1366789,N,N,168,N,00,N 20241119,161054,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,63800,1000,2,1.59,2814128300,44609,80.63,62600,63800,61600,81600,44000,62800,63083.77,16.89,0,-9170,64933,63866,63133,62066,61333,63500,61700,45,18800,500,46470,100,1,8128000,5186,18.90,3.95,12,0.55,3376.00,16170.00,78000,20241017,-18.21,37500,20240104,70.13,78000,-18.21,20241017,37500,70.13,20240104,78000,-18.21,20241017,37500,70.13,20240104,1.70,N,340570,500,44 억,,1372483,N,N,168,N,00,N 20241119,151116,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,63600,800,2,1.27,2728677000,43267,78.21,62600,63800,61600,81600,44000,62800,63066.01,16.89,0,-8647,64933,63866,63133,62066,61333,63500,61700,45,18800,500,46470,100,1,8128000,5169,18.84,3.93,12,0.53,3376.00,16170.00,78000,20241017,-18.46,37500,20240104,69.60,78000,-18.46,20241017,37500,69.60,20240104,78000,-18.46,20241017,37500,69.60,20240104,1.70,N,340570,500,44 억,,1372483,N,N,355,N,00,N 20241119,141114,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,63300,500,2,0.80,2305882200,36607,66.17,62600,63800,61600,81600,44000,62800,62990.20,16.89,0,-6263,64933,63866,63133,62066,61333,63500,61700,45,18800,500,46470,100,1,8128000,5145,18.75,3.91,12,0.45,3376.00,16170.00,78000,20241017,-18.85,37500,20240104,68.80,78000,-18.85,20241017,37500,68.80,20240104,78000,-18.85,20241017,37500,68.80,20240104,1.70,N,340570,500,44 억,,1372483,N,N,355,N,00,N diff --git a/340810/price/prices-20241101.csv b/340810/price/prices-20241101.csv index a18d6ad98744..faa4fcabea31 100644 --- a/340810/price/prices-20241101.csv +++ b/340810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2780,-85,5,-2.97,51973680,18446,196.69,2890,2905,2770,3720,2010,2865,2817.64,0.59,0,-377,2951,2907,2871,2827,2791,2890,2810,53,855,500,1940,5,1,10597863,295,-2.80,1.39,12,0.17,-993.00,1994.00,9870,20231123,-71.83,2655,20241115,4.71,9420,-70.49,20240129,2655,4.71,20241115,9870,-71.83,20231123,2655,4.71,20241115,0.24,N,340810,500,53 억,,62344,N,N,0,N,00,N +20241120,151159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2820,-45,5,-1.57,49682445,17622,187.91,2890,2905,2770,3720,2010,2865,2819.34,0.59,0,408,2951,2907,2871,2827,2791,2890,2810,53,855,500,1940,5,1,10597863,299,-2.84,1.41,12,0.17,-993.00,1994.00,9870,20231123,-71.43,2655,20241115,6.21,9420,-70.06,20240129,2655,6.21,20241115,9870,-71.43,20231123,2655,6.21,20241115,0.24,N,340810,500,53 억,,62344,N,N,0,N,00,N +20241120,141202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2830,-35,5,-1.22,38100015,13503,143.99,2890,2905,2770,3720,2010,2865,2821.60,0.59,0,358,2951,2907,2871,2827,2791,2890,2810,53,855,500,1940,5,1,10597863,300,-2.85,1.42,12,0.13,-993.00,1994.00,9870,20231123,-71.33,2655,20241115,6.59,9420,-69.96,20240129,2655,6.59,20241115,9870,-71.33,20231123,2655,6.59,20241115,0.24,N,340810,500,53 억,,62344,N,N,0,N,00,N +20241120,131203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2825,-40,5,-1.40,35784595,12686,135.27,2890,2905,2770,3720,2010,2865,2820.79,0.59,0,242,2951,2907,2871,2827,2791,2890,2810,53,855,500,1940,5,1,10597863,299,-2.84,1.42,12,0.12,-993.00,1994.00,9870,20231123,-71.38,2655,20241115,6.40,9420,-70.01,20240129,2655,6.40,20241115,9870,-71.38,20231123,2655,6.40,20241115,0.24,N,340810,500,53 억,,62344,N,N,0,N,00,N +20241120,121201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2815,-50,5,-1.75,27742310,9850,105.03,2890,2905,2770,3720,2010,2865,2816.48,0.59,0,-298,2951,2907,2871,2827,2791,2890,2810,53,855,500,1940,5,1,10597863,298,-2.83,1.41,12,0.09,-993.00,1994.00,9870,20231123,-71.48,2655,20241115,6.03,9420,-70.12,20240129,2655,6.03,20241115,9870,-71.48,20231123,2655,6.03,20241115,0.24,N,340810,500,53 억,,62344,N,N,0,N,00,N +20241120,111206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2820,-45,5,-1.57,22730945,8090,86.27,2890,2905,2770,3720,2010,2865,2809.76,0.59,0,-610,2951,2907,2871,2827,2791,2890,2810,53,855,500,1940,5,1,10597863,299,-2.84,1.41,12,0.08,-993.00,1994.00,9870,20231123,-71.43,2655,20241115,6.21,9420,-70.06,20240129,2655,6.21,20241115,9870,-71.43,20231123,2655,6.21,20241115,0.24,N,340810,500,53 억,,62344,N,N,0,N,00,N +20241120,101204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2775,-90,5,-3.14,21361370,7604,81.08,2890,2905,2770,3720,2010,2865,2809.23,0.59,0,-520,2951,2907,2871,2827,2791,2890,2810,53,855,500,1940,5,1,10597863,294,-2.79,1.39,12,0.07,-993.00,1994.00,9870,20231123,-71.88,2655,20241115,4.52,9420,-70.54,20240129,2655,4.52,20241115,9870,-71.88,20231123,2655,4.52,20241115,0.24,N,340810,500,53 억,,62344,N,N,0,N,00,N +20241120,091201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2900,35,2,1.22,2948685,1021,10.89,2890,2905,2875,3720,2010,2865,2888.04,0.59,0,-300,2951,2907,2871,2827,2791,2890,2810,53,855,500,1940,5,1,10597863,307,-2.92,1.45,12,0.01,-993.00,1994.00,9870,20231123,-70.62,2655,20241115,9.23,9420,-69.21,20240129,2655,9.23,20241115,9870,-70.62,20231123,2655,9.23,20241115,0.24,N,340810,500,53 억,,62344,N,N,0,N,00,N 20241119,161054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2865,-15,5,-0.52,26157075,9114,42.74,2890,2915,2835,3740,2020,2880,2869.99,0.60,0,-1610,3153,3016,2943,2806,2733,2980,2770,53,860,500,1950,5,1,10597863,304,-2.89,1.44,12,0.09,-993.00,1994.00,9870,20231123,-70.97,2655,20241115,7.91,9420,-69.59,20240129,2655,7.91,20241115,9870,-70.97,20231123,2655,7.91,20241115,0.24,N,340810,500,53 억,,63954,N,N,0,N,00,N 20241119,151116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2845,-35,5,-1.22,25529740,8895,41.72,2890,2915,2835,3740,2020,2880,2870.12,0.60,0,-1610,3153,3016,2943,2806,2733,2980,2770,53,860,500,1950,5,1,10597863,302,-2.87,1.43,12,0.08,-993.00,1994.00,9870,20231123,-71.18,2655,20241115,7.16,9420,-69.80,20240129,2655,7.16,20241115,9870,-71.18,20231123,2655,7.16,20241115,0.24,N,340810,500,53 억,,63954,N,N,0,N,00,N 20241119,141114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2860,-20,5,-0.69,20482415,7120,33.39,2890,2915,2845,3740,2020,2880,2876.74,0.60,0,-1389,3153,3016,2943,2806,2733,2980,2770,53,860,500,1950,5,1,10597863,303,-2.88,1.43,12,0.07,-993.00,1994.00,9870,20231123,-71.02,2655,20241115,7.72,9420,-69.64,20240129,2655,7.72,20241115,9870,-71.02,20231123,2655,7.72,20241115,0.24,N,340810,500,53 억,,63954,N,N,0,N,00,N diff --git a/340930/price/prices-20241101.csv b/340930/price/prices-20241101.csv index 94b454d6bd1f..de4a6edbca51 100644 --- a/340930/price/prices-20241101.csv +++ b/340930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1542,-7,5,-0.45,134000746,86999,65.98,1549,1564,1517,2010,1085,1549,1540.25,0.48,0,-9741,1593,1571,1544,1522,1495,1557,1508,171,461,500,1050,1,1,34204450,527,-3.97,0.74,12,0.25,-388.00,2092.00,6008,20240401,-74.33,1503,20241118,2.59,6008,-74.33,20240401,1503,2.59,20241118,17900,-91.39,20240401,1503,2.59,20241118,0.21,N,340930,500,171 억,,162838,N,N,0,N,00,N +20241120,151159,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1527,-22,5,-1.42,121322524,78760,59.74,1549,1564,1517,2010,1085,1549,1540.41,0.48,0,-6770,1593,1571,1544,1522,1495,1557,1508,171,461,500,1050,1,1,34204450,522,-3.94,0.73,12,0.23,-388.00,2092.00,6008,20240401,-74.58,1503,20241118,1.60,6008,-74.58,20240401,1503,1.60,20241118,17900,-91.47,20240401,1503,1.60,20241118,0.21,N,340930,500,171 억,,162838,N,N,0,N,00,N +20241120,141202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1528,-21,5,-1.36,107015848,69381,52.62,1549,1564,1517,2010,1085,1549,1542.44,0.48,0,-8497,1593,1571,1544,1522,1495,1557,1508,171,461,500,1050,1,1,34204450,523,-3.94,0.73,12,0.20,-388.00,2092.00,6008,20240401,-74.57,1503,20241118,1.66,6008,-74.57,20240401,1503,1.66,20241118,17900,-91.46,20240401,1503,1.66,20241118,0.21,N,340930,500,171 억,,162838,N,N,0,N,00,N +20241120,131203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1547,-2,5,-0.13,101459437,65759,49.87,1549,1564,1517,2010,1085,1549,1542.90,0.48,0,-6622,1593,1571,1544,1522,1495,1557,1508,171,461,500,1050,1,1,34204450,529,-3.99,0.74,12,0.19,-388.00,2092.00,6008,20240401,-74.25,1503,20241118,2.93,6008,-74.25,20240401,1503,2.93,20241118,17900,-91.36,20240401,1503,2.93,20241118,0.21,N,340930,500,171 억,,162838,N,N,0,N,00,N +20241120,121201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1541,-8,5,-0.52,61314944,39556,30.00,1549,1564,1530,2010,1085,1549,1550.08,0.48,0,-6725,1593,1571,1544,1522,1495,1557,1508,171,461,500,1050,1,1,34204450,527,-3.97,0.74,12,0.12,-388.00,2092.00,6008,20240401,-74.35,1503,20241118,2.53,6008,-74.35,20240401,1503,2.53,20241118,17900,-91.39,20240401,1503,2.53,20241118,0.21,N,340930,500,171 억,,162838,N,N,0,N,00,N +20241120,111206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1548,-1,5,-0.06,53289769,34358,26.06,1549,1564,1530,2010,1085,1549,1551.01,0.48,0,-6594,1593,1571,1544,1522,1495,1557,1508,171,461,500,1050,1,1,34204450,529,-3.99,0.74,12,0.10,-388.00,2092.00,6008,20240401,-74.23,1503,20241118,2.99,6008,-74.23,20240401,1503,2.99,20241118,17900,-91.35,20240401,1503,2.99,20241118,0.21,N,340930,500,171 억,,162838,N,N,0,N,00,N +20241120,101204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1550,1,2,0.06,30753757,19819,15.03,1549,1564,1530,2010,1085,1549,1551.73,0.48,0,-8098,1593,1571,1544,1522,1495,1557,1508,171,461,500,1050,1,1,34204450,530,-3.99,0.74,12,0.06,-388.00,2092.00,6008,20240401,-74.20,1503,20241118,3.13,6008,-74.20,20240401,1503,3.13,20241118,17900,-91.34,20240401,1503,3.13,20241118,0.21,N,340930,500,171 억,,162838,N,N,0,N,00,N +20241120,091201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1555,6,2,0.39,18733332,12039,9.13,1549,1564,1530,2010,1085,1549,1556.05,0.48,0,-6474,1593,1571,1544,1522,1495,1557,1508,171,461,500,1050,1,1,34204450,532,-4.01,0.74,12,0.04,-388.00,2092.00,6008,20240401,-74.12,1503,20241118,3.46,6008,-74.12,20240401,1503,3.46,20241118,17900,-91.31,20240401,1503,3.46,20241118,0.21,N,340930,500,171 억,,162838,N,N,0,N,00,N 20241119,161054,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1549,1,2,0.06,200792129,130835,43.75,1550,1566,1517,2010,1084,1548,1534.51,0.48,0,-2564,1659,1603,1553,1497,1447,1578,1472,171,462,500,1050,1,1,34204450,530,-3.99,0.74,12,0.38,-388.00,2092.00,6008,20240401,-74.22,1503,20241118,3.06,6008,-74.22,20240401,1503,3.06,20241118,17900,-91.35,20240401,1503,3.06,20241118,0.29,N,340930,500,171 억,,165402,N,N,0,N,00,N 20241119,151117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1524,-24,5,-1.55,185351131,120826,40.41,1550,1566,1517,2010,1084,1548,1534.03,0.48,0,-1051,1659,1603,1553,1497,1447,1578,1472,171,462,500,1050,1,1,34204450,521,-3.93,0.73,12,0.35,-388.00,2092.00,6008,20240401,-74.63,1503,20241118,1.40,6008,-74.63,20240401,1503,1.40,20241118,17900,-91.49,20240401,1503,1.40,20241118,0.29,N,340930,500,171 억,,165402,N,N,0,N,00,N 20241119,141114,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1537,-11,5,-0.71,136174979,88574,29.62,1550,1566,1530,2010,1084,1548,1537.41,0.48,0,1163,1659,1603,1553,1497,1447,1578,1472,171,462,500,1050,1,1,34204450,526,-3.96,0.73,12,0.26,-388.00,2092.00,6008,20240401,-74.42,1503,20241118,2.26,6008,-74.42,20240401,1503,2.26,20241118,17900,-91.41,20240401,1503,2.26,20241118,0.29,N,340930,500,171 억,,165402,N,N,0,N,00,N diff --git a/341170/price/prices-20241101.csv b/341170/price/prices-20241101.csv index 719790c4a13b..5d62f3b1f521 100644 --- a/341170/price/prices-20241101.csv +++ b/341170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161144,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-225,5,-9.11,6445225,2912,124.44,2500,2500,2200,2840,2100,2470,2213.33,0.00,0,0,2773,2621,2438,2286,2103,2697,2362,53,370,500,1480,5,1,10533205,236,-3.67,12.40,12,0.03,-612.00,181.00,8410,20240226,-73.31,1750,20240920,28.29,8410,-73.31,20240226,1750,28.29,20240920,8410,-73.31,20240226,1750,28.29,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241120,151159,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-225,5,-9.11,6445225,2912,124.44,2500,2500,2200,2840,2100,2470,2213.33,0.00,0,0,2773,2621,2438,2286,2103,2697,2362,53,370,500,1480,5,1,10533205,236,-3.67,12.40,12,0.03,-612.00,181.00,8410,20240226,-73.31,1750,20240920,28.29,8410,-73.31,20240226,1750,28.29,20240920,8410,-73.31,20240226,1750,28.29,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241120,141203,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-225,5,-9.11,6445225,2912,124.44,2500,2500,2200,2840,2100,2470,2213.33,0.00,0,0,2773,2621,2438,2286,2103,2697,2362,53,370,500,1480,5,1,10533205,236,-3.67,12.40,12,0.03,-612.00,181.00,8410,20240226,-73.31,1750,20240920,28.29,8410,-73.31,20240226,1750,28.29,20240920,8410,-73.31,20240226,1750,28.29,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241120,131203,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-180,5,-7.29,6339365,2864,122.39,2500,2500,2210,2840,2100,2470,2213.47,0.00,0,0,2773,2621,2438,2286,2103,2697,2362,53,370,500,1480,5,1,10533205,241,-3.74,12.65,12,0.03,-612.00,181.00,8410,20240226,-72.77,1750,20240920,30.86,8410,-72.77,20240226,1750,30.86,20240920,8410,-72.77,20240226,1750,30.86,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241120,121201,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-70,5,-2.83,4900,2,0.09,2500,2500,2400,2840,2100,2470,2450.00,0.00,0,0,2773,2621,2438,2286,2103,2697,2362,53,370,500,1480,5,1,10533205,253,-3.92,13.26,12,0.00,-612.00,181.00,8410,20240226,-71.46,1750,20240920,37.14,8410,-71.46,20240226,1750,37.14,20240920,8410,-71.46,20240226,1750,37.14,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241120,111206,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-70,5,-2.83,4900,2,0.09,2500,2500,2400,2840,2100,2470,2450.00,0.00,0,0,2773,2621,2438,2286,2103,2697,2362,53,370,500,1480,5,1,10533205,253,-3.92,13.26,12,0.00,-612.00,181.00,8410,20240226,-71.46,1750,20240920,37.14,8410,-71.46,20240226,1750,37.14,20240920,8410,-71.46,20240226,1750,37.14,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241120,101204,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-70,5,-2.83,4900,2,0.09,2500,2500,2400,2840,2100,2470,2450.00,0.00,0,0,2773,2621,2438,2286,2103,2697,2362,53,370,500,1480,5,1,10533205,253,-3.92,13.26,12,0.00,-612.00,181.00,8410,20240226,-71.46,1750,20240920,37.14,8410,-71.46,20240226,1750,37.14,20240920,8410,-71.46,20240226,1750,37.14,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241120,091202,57,100.00,KONEX,,,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,2840,2100,2470,0.00,0.00,0,0,2773,2621,2438,2286,2103,2697,2362,53,370,500,1480,5,1,10533205,260,-4.04,13.65,12,0.00,-612.00,181.00,8410,20240226,-70.63,1750,20240920,41.14,8410,-70.63,20240226,1750,41.14,20240920,8410,-70.63,20240226,1750,41.14,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20241119,161054,57,100.00,KONEX,,,N,N,N,N, ,N,2470,-180,5,-6.79,5399105,2340,151.36,2255,2590,2255,3045,2255,2650,2307.31,0.00,0,0,2950,2800,2650,2500,2350,2875,2575,53,395,500,1590,5,1,10533205,260,-4.04,13.65,12,0.02,-612.00,181.00,8410,20240226,-70.63,1750,20240920,41.14,8410,-70.63,20240226,1750,41.14,20240920,8410,-70.63,20240226,1750,41.14,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20241119,151117,57,100.00,KONEX,,,N,N,N,N, ,N,2465,-185,5,-6.98,5396635,2339,151.29,2255,2590,2255,3045,2255,2650,2307.24,0.00,0,0,2950,2800,2650,2500,2350,2875,2575,53,395,500,1590,5,1,10533205,260,-4.03,13.62,12,0.02,-612.00,181.00,8410,20240226,-70.69,1750,20240920,40.86,8410,-70.69,20240226,1750,40.86,20240920,8410,-70.69,20240226,1750,40.86,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20241119,141115,57,100.00,KONEX,,,N,N,N,N, ,N,2370,-280,5,-10.57,4464545,1949,126.07,2255,2590,2255,3045,2255,2650,2290.68,0.00,0,0,2950,2800,2650,2500,2350,2875,2575,53,395,500,1590,5,1,10533205,250,-3.87,13.09,12,0.02,-612.00,181.00,8410,20240226,-71.82,1750,20240920,35.43,8410,-71.82,20240226,1750,35.43,20240920,8410,-71.82,20240226,1750,35.43,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N diff --git a/341310/price/prices-20241101.csv b/341310/price/prices-20241101.csv index 117aab0494df..1137088bbb00 100644 --- a/341310/price/prices-20241101.csv +++ b/341310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161145,57,100.00,KONEX,,,N,N,N,N, ,N,792,-5,5,-0.63,72137,104,371.43,699,797,678,916,678,797,693.62,0.00,0,0,886,841,752,707,618,864,730,17,119,100,470,1,1,17293400,137,-3.98,0.96,12,0.00,-199.00,823.00,1399,20240704,-43.39,426,20240314,85.92,1399,-43.39,20240704,426,85.92,20240314,1399,-43.39,20240704,426,85.92,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241120,151200,57,100.00,KONEX,,,N,N,N,N, ,N,792,-5,5,-0.63,72137,104,371.43,699,797,678,916,678,797,693.62,0.00,0,0,886,841,752,707,618,864,730,17,119,100,470,1,1,17293400,137,-3.98,0.96,12,0.00,-199.00,823.00,1399,20240704,-43.39,426,20240314,85.92,1399,-43.39,20240704,426,85.92,20240314,1399,-43.39,20240704,426,85.92,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241120,141203,57,100.00,KONEX,,,N,N,N,N, ,N,792,-5,5,-0.63,72137,104,371.43,699,797,678,916,678,797,693.62,0.00,0,0,886,841,752,707,618,864,730,17,119,100,470,1,1,17293400,137,-3.98,0.96,12,0.00,-199.00,823.00,1399,20240704,-43.39,426,20240314,85.92,1399,-43.39,20240704,426,85.92,20240314,1399,-43.39,20240704,426,85.92,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241120,131203,57,100.00,KONEX,,,N,N,N,N, ,N,792,-5,5,-0.63,72137,104,371.43,699,797,678,916,678,797,693.62,0.00,0,0,886,841,752,707,618,864,730,17,119,100,470,1,1,17293400,137,-3.98,0.96,12,0.00,-199.00,823.00,1399,20240704,-43.39,426,20240314,85.92,1399,-43.39,20240704,426,85.92,20240314,1399,-43.39,20240704,426,85.92,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241120,121202,57,100.00,KONEX,,,N,N,N,N, ,N,792,-5,5,-0.63,72137,104,371.43,699,797,678,916,678,797,693.62,0.00,0,0,886,841,752,707,618,864,730,17,119,100,470,1,1,17293400,137,-3.98,0.96,12,0.00,-199.00,823.00,1399,20240704,-43.39,426,20240314,85.92,1399,-43.39,20240704,426,85.92,20240314,1399,-43.39,20240704,426,85.92,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241120,111207,57,100.00,KONEX,,,N,N,N,N, ,N,794,-3,5,-0.38,65243,94,335.71,699,797,678,916,678,797,694.07,0.00,0,0,886,841,752,707,618,864,730,17,119,100,470,1,1,17293400,137,-3.99,0.96,12,0.00,-199.00,823.00,1399,20240704,-43.25,426,20240314,86.38,1399,-43.25,20240704,426,86.38,20240314,1399,-43.25,20240704,426,86.38,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241120,101205,57,100.00,KONEX,,,N,N,N,N, ,N,796,-1,5,-0.13,63771,92,328.57,699,797,678,916,678,797,693.16,0.00,0,0,886,841,752,707,618,864,730,17,119,100,470,1,1,17293400,138,-4.00,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.10,426,20240314,86.85,1399,-43.10,20240704,426,86.85,20240314,1399,-43.10,20240704,426,86.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241120,091202,57,100.00,KONEX,,,N,N,N,N, ,N,699,-98,5,-12.30,699,1,3.57,699,699,699,916,678,797,699.00,0.00,0,0,886,841,752,707,618,864,730,17,119,100,470,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,1399,-50.04,20240704,426,64.08,20240314,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20241119,161055,57,100.00,KONEX,,,N,N,N,N, ,N,797,18,2,2.31,19336,28,164.71,700,797,663,895,663,779,690.57,0.00,0,0,871,825,752,706,633,788,669,17,116,100,460,1,1,17293400,138,-4.01,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.03,426,20240314,87.09,1399,-43.03,20240704,426,87.09,20240314,1399,-43.03,20240704,426,87.09,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20241119,151117,57,100.00,KONEX,,,N,N,N,N, ,N,797,18,2,2.31,19336,28,164.71,700,797,663,895,663,779,690.57,0.00,0,0,871,825,752,706,633,788,669,17,116,100,460,1,1,17293400,138,-4.01,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.03,426,20240314,87.09,1399,-43.03,20240704,426,87.09,20240314,1399,-43.03,20240704,426,87.09,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20241119,141115,57,100.00,KONEX,,,N,N,N,N, ,N,797,18,2,2.31,19336,28,164.71,700,797,663,895,663,779,690.57,0.00,0,0,871,825,752,706,633,788,669,17,116,100,460,1,1,17293400,138,-4.01,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.03,426,20240314,87.09,1399,-43.03,20240704,426,87.09,20240314,1399,-43.03,20240704,426,87.09,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N diff --git a/343090/price/prices-20241101.csv b/343090/price/prices-20241101.csv index 06c036533b49..7b2fb039d8a1 100644 --- a/343090/price/prices-20241101.csv +++ b/343090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161145,57,100.00,KONEX,,,N,N,N,N, ,N,1939,6,2,0.31,12378754,6431,35.37,1997,1997,1864,2220,1644,1933,1924.86,0.00,0,0,2144,2038,1944,1838,1744,1991,1791,89,287,500,1150,1,1,17841811,346,-9.46,19.59,12,0.04,-205.00,99.00,6600,20240404,-70.62,1513,20231122,28.16,6600,-70.62,20240404,1611,20.36,20241111,6600,-70.62,20240404,1513,28.16,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241120,151200,57,100.00,KONEX,,,N,N,N,N, ,N,1951,18,2,0.93,12320529,6401,35.21,1997,1997,1864,2220,1644,1933,1924.78,0.00,0,0,2144,2038,1944,1838,1744,1991,1791,89,287,500,1150,1,1,17841811,348,-9.52,19.71,12,0.04,-205.00,99.00,6600,20240404,-70.44,1513,20231122,28.95,6600,-70.44,20240404,1611,21.10,20241111,6600,-70.44,20240404,1513,28.95,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241120,141203,57,100.00,KONEX,,,N,N,N,N, ,N,1968,35,2,1.81,5923141,2978,16.38,1997,1997,1866,2220,1644,1933,1988.97,0.00,0,0,2144,2038,1944,1838,1744,1991,1791,89,287,500,1150,1,1,17841811,351,-9.60,19.88,12,0.02,-205.00,99.00,6600,20240404,-70.18,1513,20231122,30.07,6600,-70.18,20240404,1611,22.16,20241111,6600,-70.18,20240404,1513,30.07,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241120,131204,57,100.00,KONEX,,,N,N,N,N, ,N,1968,35,2,1.81,5923141,2978,16.38,1997,1997,1866,2220,1644,1933,1988.97,0.00,0,0,2144,2038,1944,1838,1744,1991,1791,89,287,500,1150,1,1,17841811,351,-9.60,19.88,12,0.02,-205.00,99.00,6600,20240404,-70.18,1513,20231122,30.07,6600,-70.18,20240404,1611,22.16,20241111,6600,-70.18,20240404,1513,30.07,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241120,121202,57,100.00,KONEX,,,N,N,N,N, ,N,1969,36,2,1.86,5919205,2976,16.37,1997,1997,1866,2220,1644,1933,1988.98,0.00,0,0,2144,2038,1944,1838,1744,1991,1791,89,287,500,1150,1,1,17841811,351,-9.60,19.89,12,0.02,-205.00,99.00,6600,20240404,-70.17,1513,20231122,30.14,6600,-70.17,20240404,1611,22.22,20241111,6600,-70.17,20240404,1513,30.14,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241120,111207,57,100.00,KONEX,,,N,N,N,N, ,N,1970,37,2,1.91,5722718,2871,15.79,1997,1997,1970,2220,1644,1933,1993.28,0.00,0,0,2144,2038,1944,1838,1744,1991,1791,89,287,500,1150,1,1,17841811,351,-9.61,19.90,12,0.02,-205.00,99.00,6600,20240404,-70.15,1513,20231122,30.20,6600,-70.15,20240404,1611,22.28,20241111,6600,-70.15,20240404,1513,30.20,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241120,101205,57,100.00,KONEX,,,N,N,N,N, ,N,1980,47,2,2.43,5143328,2578,14.18,1997,1997,1980,2220,1644,1933,1995.08,0.00,0,0,2144,2038,1944,1838,1744,1991,1791,89,287,500,1150,1,1,17841811,353,-9.66,20.00,12,0.01,-205.00,99.00,6600,20240404,-70.00,1513,20231122,30.87,6600,-70.00,20240404,1611,22.91,20241111,6600,-70.00,20240404,1513,30.87,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241120,091202,57,100.00,KONEX,,,N,N,N,N, ,N,1996,63,2,3.26,1077841,540,2.97,1997,1997,1996,2220,1644,1933,1996.00,0.00,0,0,2144,2038,1944,1838,1744,1991,1791,89,287,500,1150,1,1,17841811,356,-9.74,20.16,12,0.00,-205.00,99.00,6600,20240404,-69.76,1513,20231122,31.92,6600,-69.76,20240404,1611,23.90,20241111,6600,-69.76,20240404,1513,31.92,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20241119,161055,57,100.00,KONEX,,,N,N,N,N, ,N,1933,-97,5,-4.78,34708526,18180,51.33,2050,2050,1850,2330,1730,2030,1909.16,0.00,0,0,2250,2139,2009,1898,1768,2195,1954,89,300,500,1210,1,1,17841811,345,-9.43,19.53,12,0.10,-205.00,99.00,6600,20240404,-70.71,1513,20231122,27.76,6600,-70.71,20240404,1611,19.99,20241111,6600,-70.71,20240404,1513,27.76,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20241119,151117,57,100.00,KONEX,,,N,N,N,N, ,N,1935,-95,5,-4.68,33896666,17760,50.15,2050,2050,1850,2330,1730,2030,1908.60,0.00,0,0,2250,2139,2009,1898,1768,2195,1954,89,300,500,1210,1,1,17841811,345,-9.44,19.55,12,0.10,-205.00,99.00,6600,20240404,-70.68,1513,20231122,27.89,6600,-70.68,20240404,1611,20.11,20241111,6600,-70.68,20240404,1513,27.89,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20241119,141115,57,100.00,KONEX,,,N,N,N,N, ,N,1930,-100,5,-4.93,32910935,17241,48.68,2050,2050,1850,2330,1730,2030,1908.88,0.00,0,0,2250,2139,2009,1898,1768,2195,1954,89,300,500,1210,1,1,17841811,344,-9.41,19.49,12,0.10,-205.00,99.00,6600,20240404,-70.76,1513,20231122,27.56,6600,-70.76,20240404,1611,19.80,20241111,6600,-70.76,20240404,1513,27.56,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N diff --git a/344820/price/prices-20241101.csv b/344820/price/prices-20241101.csv index c8146a99f2ba..1e13dcd1d2c6 100644 --- a/344820/price/prices-20241101.csv +++ b/344820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161145,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37250,-50,5,-0.13,400922800,10778,173.39,37600,37600,37100,48450,26150,37300,37198.26,10.61,0,-2642,37933,37616,37433,37116,36933,37525,37025,160,11150,1000,29090,50,1,15970512,5949,7.28,0.40,12,0.07,5117.00,93242.00,43800,20240220,-14.95,36500,20241114,2.05,43800,-14.95,20240220,36500,2.05,20241114,43800,-14.95,20240220,36500,2.05,20241114,0.21,N,344820,1000,159 억,,1694813,N,N,8,N,00,N +20241120,151200,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37250,-50,5,-0.13,396936150,10671,171.67,37600,37600,37100,48450,26150,37300,37197.65,10.61,0,-2573,37933,37616,37433,37116,36933,37525,37025,160,11150,1000,29090,50,1,15970512,5949,7.28,0.40,12,0.07,5117.00,93242.00,43800,20240220,-14.95,36500,20241114,2.05,43800,-14.95,20240220,36500,2.05,20241114,43800,-14.95,20240220,36500,2.05,20241114,0.21,N,344820,1000,159 억,,1694813,N,N,65,N,00,N +20241120,141203,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37250,-50,5,-0.13,326531500,8782,141.28,37600,37600,37100,48450,26150,37300,37181.91,10.61,0,-2280,37933,37616,37433,37116,36933,37525,37025,160,11150,1000,29090,50,1,15970512,5949,7.28,0.40,12,0.05,5117.00,93242.00,43800,20240220,-14.95,36500,20241114,2.05,43800,-14.95,20240220,36500,2.05,20241114,43800,-14.95,20240220,36500,2.05,20241114,0.21,N,344820,1000,159 억,,1694813,N,N,65,N,00,N +20241120,131204,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37250,-50,5,-0.13,261470050,7035,113.18,37600,37600,37100,48450,26150,37300,37167.03,10.61,0,-2405,37933,37616,37433,37116,36933,37525,37025,160,11150,1000,29090,50,1,15970512,5949,7.28,0.40,12,0.04,5117.00,93242.00,43800,20240220,-14.95,36500,20241114,2.05,43800,-14.95,20240220,36500,2.05,20241114,43800,-14.95,20240220,36500,2.05,20241114,0.21,N,344820,1000,159 억,,1694813,N,N,65,N,00,N +20241120,121202,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37250,-50,5,-0.13,214730250,5778,92.95,37600,37600,37100,48450,26150,37300,37163.42,10.61,0,-1903,37933,37616,37433,37116,36933,37525,37025,160,11150,1000,29090,50,1,15970512,5949,7.28,0.40,12,0.04,5117.00,93242.00,43800,20240220,-14.95,36500,20241114,2.05,43800,-14.95,20240220,36500,2.05,20241114,43800,-14.95,20240220,36500,2.05,20241114,0.21,N,344820,1000,159 억,,1694813,N,N,65,N,00,N +20241120,111207,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37100,-200,5,-0.54,160623050,4322,69.53,37600,37600,37100,48450,26150,37300,37164.06,10.61,0,-1587,37933,37616,37433,37116,36933,37525,37025,160,11150,1000,29090,50,1,15970512,5925,7.25,0.40,12,0.03,5117.00,93242.00,43800,20240220,-15.30,36500,20241114,1.64,43800,-15.30,20240220,36500,1.64,20241114,43800,-15.30,20240220,36500,1.64,20241114,0.21,N,344820,1000,159 억,,1694813,N,N,65,N,00,N +20241120,101205,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37100,-200,5,-0.54,82917150,2229,35.86,37600,37600,37100,48450,26150,37300,37199.26,10.61,0,-691,37933,37616,37433,37116,36933,37525,37025,160,11150,1000,29090,50,1,15970512,5925,7.25,0.40,12,0.01,5117.00,93242.00,43800,20240220,-15.30,36500,20241114,1.64,43800,-15.30,20240220,36500,1.64,20241114,43800,-15.30,20240220,36500,1.64,20241114,0.21,N,344820,1000,159 억,,1694813,N,N,65,N,00,N +20241120,091203,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37200,-100,5,-0.27,19137650,513,8.25,37600,37600,37200,48450,26150,37300,37305.36,10.61,0,-94,37933,37616,37433,37116,36933,37525,37025,160,11150,1000,29090,50,1,15970512,5941,7.27,0.40,12,0.00,5117.00,93242.00,43800,20240220,-15.07,36500,20241114,1.92,43800,-15.07,20240220,36500,1.92,20241114,43800,-15.07,20240220,36500,1.92,20241114,0.21,N,344820,1000,159 억,,1694813,N,N,65,N,00,N 20241119,161055,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37300,-100,5,-0.27,232283800,6216,63.64,37750,37750,37250,48600,26200,37400,37368.69,10.63,0,-3538,38133,37766,37533,37166,36933,37650,37050,160,11200,1000,29170,50,1,15970512,5957,7.29,0.40,12,0.04,5117.00,93242.00,43800,20240220,-14.84,36500,20241114,2.19,43800,-14.84,20240220,36500,2.19,20241114,43800,-14.84,20240220,36500,2.19,20241114,0.22,N,344820,1000,159 억,,1697894,N,N,65,N,00,N 20241119,151118,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37250,-150,5,-0.40,225119600,6024,61.68,37750,37750,37250,48600,26200,37400,37370.45,10.63,0,-3492,38133,37766,37533,37166,36933,37650,37050,160,11200,1000,29170,50,1,15970512,5949,7.28,0.40,12,0.04,5117.00,93242.00,43800,20240220,-14.95,36500,20241114,2.05,43800,-14.95,20240220,36500,2.05,20241114,43800,-14.95,20240220,36500,2.05,20241114,0.22,N,344820,1000,159 억,,1697894,N,N,448,N,00,N 20241119,141116,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37400,0,3,0.00,180886750,4839,49.54,37750,37750,37250,48600,26200,37400,37381.02,10.63,0,-2727,38133,37766,37533,37166,36933,37650,37050,160,11200,1000,29170,50,1,15970512,5973,7.31,0.40,12,0.03,5117.00,93242.00,43800,20240220,-14.61,36500,20241114,2.47,43800,-14.61,20240220,36500,2.47,20241114,43800,-14.61,20240220,36500,2.47,20241114,0.22,N,344820,1000,159 억,,1697894,N,N,448,N,00,N diff --git a/344860/price/prices-20241101.csv b/344860/price/prices-20241101.csv index e254095474dd..27e1ac7cd06e 100644 --- a/344860/price/prices-20241101.csv +++ b/344860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1565,-43,5,-2.67,29903286,18734,57.77,1595,1685,1550,2090,1126,1608,1596.22,9.30,0,-629,1790,1698,1647,1555,1504,1673,1530,12,482,100,1120,1,1,12030000,188,13.15,1.17,12,0.16,119.00,1332.00,3530,20240118,-55.67,1500,20241115,4.33,3530,-55.67,20240118,1500,4.33,20241115,3530,-55.67,20240118,1500,4.33,20241115,0.13,N,344860,100,12 억,,1118923,N,N,0,N,00,N +20241120,151201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1578,-30,5,-1.87,29264728,18327,56.52,1595,1685,1550,2090,1126,1608,1596.81,9.30,0,-629,1790,1698,1647,1555,1504,1673,1530,12,482,100,1120,1,1,12030000,190,13.26,1.18,12,0.15,119.00,1332.00,3530,20240118,-55.30,1500,20241115,5.20,3530,-55.30,20240118,1500,5.20,20241115,3530,-55.30,20240118,1500,5.20,20241115,0.13,N,344860,100,12 억,,1118923,N,N,0,N,00,N +20241120,141204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1578,-30,5,-1.87,27453190,17179,52.98,1595,1685,1550,2090,1126,1608,1598.07,9.30,0,-629,1790,1698,1647,1555,1504,1673,1530,12,482,100,1120,1,1,12030000,190,13.26,1.18,12,0.14,119.00,1332.00,3530,20240118,-55.30,1500,20241115,5.20,3530,-55.30,20240118,1500,5.20,20241115,3530,-55.30,20240118,1500,5.20,20241115,0.13,N,344860,100,12 억,,1118923,N,N,0,N,00,N +20241120,131204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1580,-28,5,-1.74,16967291,10505,32.39,1595,1685,1570,2090,1126,1608,1615.16,9.30,0,-437,1790,1698,1647,1555,1504,1673,1530,12,482,100,1120,1,1,12030000,190,13.28,1.19,12,0.09,119.00,1332.00,3530,20240118,-55.24,1500,20241115,5.33,3530,-55.24,20240118,1500,5.33,20241115,3530,-55.24,20240118,1500,5.33,20241115,0.13,N,344860,100,12 억,,1118923,N,N,0,N,00,N +20241120,121203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1587,-21,5,-1.31,15639760,9665,29.80,1595,1685,1570,2090,1126,1608,1618.19,9.30,0,-544,1790,1698,1647,1555,1504,1673,1530,12,482,100,1120,1,1,12030000,191,13.34,1.19,12,0.08,119.00,1332.00,3530,20240118,-55.04,1500,20241115,5.80,3530,-55.04,20240118,1500,5.80,20241115,3530,-55.04,20240118,1500,5.80,20241115,0.13,N,344860,100,12 억,,1118923,N,N,0,N,00,N +20241120,111207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1610,2,2,0.12,9447333,5808,17.91,1595,1685,1570,2090,1126,1608,1626.61,9.30,0,-578,1790,1698,1647,1555,1504,1673,1530,12,482,100,1120,1,1,12030000,194,13.53,1.21,12,0.05,119.00,1332.00,3530,20240118,-54.39,1500,20241115,7.33,3530,-54.39,20240118,1500,7.33,20241115,3530,-54.39,20240118,1500,7.33,20241115,0.13,N,344860,100,12 억,,1118923,N,N,0,N,00,N +20241120,101205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1615,7,2,0.44,6506763,3988,12.30,1595,1685,1570,2090,1126,1608,1631.59,9.30,0,-578,1790,1698,1647,1555,1504,1673,1530,12,482,100,1120,1,1,12030000,194,13.57,1.21,12,0.03,119.00,1332.00,3530,20240118,-54.25,1500,20241115,7.67,3530,-54.25,20240118,1500,7.67,20241115,3530,-54.25,20240118,1500,7.67,20241115,0.13,N,344860,100,12 억,,1118923,N,N,0,N,00,N +20241120,091203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1657,49,2,3.05,2785559,1703,5.25,1595,1685,1580,2090,1126,1608,1635.68,9.30,0,-688,1790,1698,1647,1555,1504,1673,1530,12,482,100,1120,1,1,12030000,199,13.92,1.24,12,0.01,119.00,1332.00,3530,20240118,-53.06,1500,20241115,10.47,3530,-53.06,20240118,1500,10.47,20241115,3530,-53.06,20240118,1500,10.47,20241115,0.13,N,344860,100,12 억,,1118923,N,N,0,N,00,N 20241119,161055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1608,-48,5,-2.90,53649127,32427,73.38,1688,1739,1596,2150,1160,1656,1654.77,9.31,0,-2094,1756,1706,1606,1556,1456,1731,1581,12,494,100,1150,1,1,12030000,193,13.51,1.21,12,0.27,119.00,1332.00,3530,20240118,-54.45,1500,20241115,7.20,3530,-54.45,20240118,1500,7.20,20241115,3530,-54.45,20240118,1500,7.20,20241115,0.14,N,344860,100,12 억,,1120108,N,N,0,N,00,N 20241119,151118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1630,-26,5,-1.57,52013368,31410,71.08,1688,1739,1596,2150,1160,1656,1655.95,9.31,0,-1584,1756,1706,1606,1556,1456,1731,1581,12,494,100,1150,1,1,12030000,196,13.70,1.22,12,0.26,119.00,1332.00,3530,20240118,-53.82,1500,20241115,8.67,3530,-53.82,20240118,1500,8.67,20241115,3530,-53.82,20240118,1500,8.67,20241115,0.14,N,344860,100,12 억,,1120108,N,N,0,N,00,N 20241119,141116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1612,-44,5,-2.66,43451968,26144,59.16,1688,1739,1596,2150,1160,1656,1662.02,9.31,0,1615,1756,1706,1606,1556,1456,1731,1581,12,494,100,1150,1,1,12030000,194,13.55,1.21,12,0.22,119.00,1332.00,3530,20240118,-54.33,1500,20241115,7.47,3530,-54.33,20240118,1500,7.47,20241115,3530,-54.33,20240118,1500,7.47,20241115,0.14,N,344860,100,12 억,,1120108,N,N,0,N,00,N diff --git a/346010/price/prices-20241101.csv b/346010/price/prices-20241101.csv index 48ff6da386da..9336954615a0 100644 --- a/346010/price/prices-20241101.csv +++ b/346010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161146,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1433,1366,1333,1266,1233,1350,1250,24,195,500,780,1,1,4860062,63,-1.98,56.52,12,0.00,-657.00,23.00,13200,20231123,-90.15,1300,20241119,0.00,10610,-87.75,20240118,1300,0.00,20241119,13200,-90.15,20231123,1300,0.00,20241119,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241120,151201,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1433,1366,1333,1266,1233,1350,1250,24,195,500,780,1,1,4860062,63,-1.98,56.52,12,0.00,-657.00,23.00,13200,20231123,-90.15,1300,20241119,0.00,10610,-87.75,20240118,1300,0.00,20241119,13200,-90.15,20231123,1300,0.00,20241119,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241120,141204,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1433,1366,1333,1266,1233,1350,1250,24,195,500,780,1,1,4860062,63,-1.98,56.52,12,0.00,-657.00,23.00,13200,20231123,-90.15,1300,20241119,0.00,10610,-87.75,20240118,1300,0.00,20241119,13200,-90.15,20231123,1300,0.00,20241119,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241120,131204,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1433,1366,1333,1266,1233,1350,1250,24,195,500,780,1,1,4860062,63,-1.98,56.52,12,0.00,-657.00,23.00,13200,20231123,-90.15,1300,20241119,0.00,10610,-87.75,20240118,1300,0.00,20241119,13200,-90.15,20231123,1300,0.00,20241119,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241120,121203,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1433,1366,1333,1266,1233,1350,1250,24,195,500,780,1,1,4860062,63,-1.98,56.52,12,0.00,-657.00,23.00,13200,20231123,-90.15,1300,20241119,0.00,10610,-87.75,20240118,1300,0.00,20241119,13200,-90.15,20231123,1300,0.00,20241119,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241120,111208,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1433,1366,1333,1266,1233,1350,1250,24,195,500,780,1,1,4860062,63,-1.98,56.52,12,0.00,-657.00,23.00,13200,20231123,-90.15,1300,20241119,0.00,10610,-87.75,20240118,1300,0.00,20241119,13200,-90.15,20231123,1300,0.00,20241119,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241120,101205,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1433,1366,1333,1266,1233,1350,1250,24,195,500,780,1,1,4860062,63,-1.98,56.52,12,0.00,-657.00,23.00,13200,20231123,-90.15,1300,20241119,0.00,10610,-87.75,20240118,1300,0.00,20241119,13200,-90.15,20231123,1300,0.00,20241119,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241120,091203,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1433,1366,1333,1266,1233,1350,1250,24,195,500,780,1,1,4860062,63,-1.98,56.52,12,0.00,-657.00,23.00,13200,20231123,-90.15,1300,20241119,0.00,10610,-87.75,20240118,1300,0.00,20241119,13200,-90.15,20231123,1300,0.00,20241119,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20241119,161056,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1300,-200,5,-13.33,104600,79,0.00,1400,1400,1300,1725,1275,1500,1324.05,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,24,225,500,900,1,1,4860062,63,-1.98,56.52,12,0.00,-657.00,23.00,13200,20231123,-90.15,1300,20241119,0.00,10610,-87.75,20240118,1300,0.00,20241119,13200,-90.15,20231123,1300,0.00,20241119,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20241119,151118,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1300,-200,5,-13.33,103300,78,0.00,1400,1400,1300,1725,1275,1500,1324.36,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,24,225,500,900,1,1,4860062,63,-1.98,56.52,12,0.00,-657.00,23.00,13200,20231123,-90.15,1300,20241119,0.00,10610,-87.75,20240118,1300,0.00,20241119,13200,-90.15,20231123,1300,0.00,20241119,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20241119,141116,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1300,-200,5,-13.33,103300,78,0.00,1400,1400,1300,1725,1275,1500,1324.36,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,24,225,500,900,1,1,4860062,63,-1.98,56.52,12,0.00,-657.00,23.00,13200,20231123,-90.15,1300,20241119,0.00,10610,-87.75,20240118,1300,0.00,20241119,13200,-90.15,20231123,1300,0.00,20241119,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N diff --git a/347000/price/prices-20241101.csv b/347000/price/prices-20241101.csv index 72deb3711cf3..2037515e520c 100644 --- a/347000/price/prices-20241101.csv +++ b/347000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161146,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2090,-35,5,-1.65,104279845,49734,136.07,2125,2170,2075,2760,1490,2125,2096.78,0.82,0,5818,2198,2161,2138,2101,2078,2150,2090,169,635,500,1310,5,1,33004976,690,-61.47,1.78,12,0.15,-34.00,1171.00,4275,20240130,-51.11,1966,20240806,6.31,4275,-51.11,20240130,1966,6.31,20240806,4275,-51.11,20240130,1966,6.31,20240806,1.38,N,347000,500,168 억,,271424,N,N,0,N,00,N +20241120,151201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2090,-35,5,-1.65,94741305,45168,123.58,2125,2170,2075,2760,1490,2125,2097.53,0.82,0,3124,2198,2161,2138,2101,2078,2150,2090,169,635,500,1310,5,1,33004976,690,-61.47,1.78,12,0.14,-34.00,1171.00,4275,20240130,-51.11,1966,20240806,6.31,4275,-51.11,20240130,1966,6.31,20240806,4275,-51.11,20240130,1966,6.31,20240806,1.38,N,347000,500,168 억,,271424,N,N,0,N,00,N +20241120,141204,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2100,-25,5,-1.18,82215025,39205,107.26,2125,2170,2075,2760,1490,2125,2097.05,0.82,0,2777,2198,2161,2138,2101,2078,2150,2090,169,635,500,1310,5,1,33004976,693,-61.76,1.79,12,0.12,-34.00,1171.00,4275,20240130,-50.88,1966,20240806,6.82,4275,-50.88,20240130,1966,6.82,20240806,4275,-50.88,20240130,1966,6.82,20240806,1.38,N,347000,500,168 억,,271424,N,N,0,N,00,N +20241120,131205,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2100,-25,5,-1.18,80934290,38594,105.59,2125,2170,2075,2760,1490,2125,2097.07,0.82,0,2986,2198,2161,2138,2101,2078,2150,2090,169,635,500,1310,5,1,33004976,693,-61.76,1.79,12,0.12,-34.00,1171.00,4275,20240130,-50.88,1966,20240806,6.82,4275,-50.88,20240130,1966,6.82,20240806,4275,-50.88,20240130,1966,6.82,20240806,1.38,N,347000,500,168 억,,271424,N,N,0,N,00,N +20241120,121203,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2100,-25,5,-1.18,74852100,35694,97.66,2125,2170,2075,2760,1490,2125,2097.05,0.82,0,1414,2198,2161,2138,2101,2078,2150,2090,169,635,500,1310,5,1,33004976,693,-61.76,1.79,12,0.11,-34.00,1171.00,4275,20240130,-50.88,1966,20240806,6.82,4275,-50.88,20240130,1966,6.82,20240806,4275,-50.88,20240130,1966,6.82,20240806,1.38,N,347000,500,168 억,,271424,N,N,0,N,00,N +20241120,111208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2090,-35,5,-1.65,74375110,35466,97.03,2125,2170,2075,2760,1490,2125,2097.08,0.82,0,1448,2198,2161,2138,2101,2078,2150,2090,169,635,500,1310,5,1,33004976,690,-61.47,1.78,12,0.11,-34.00,1171.00,4275,20240130,-51.11,1966,20240806,6.31,4275,-51.11,20240130,1966,6.31,20240806,4275,-51.11,20240130,1966,6.31,20240806,1.38,N,347000,500,168 억,,271424,N,N,0,N,00,N +20241120,101206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2130,5,2,0.24,47315095,22512,61.59,2125,2170,2075,2760,1490,2125,2101.77,0.82,0,-1891,2198,2161,2138,2101,2078,2150,2090,169,635,500,1310,5,1,33004976,703,-62.65,1.82,12,0.07,-34.00,1171.00,4275,20240130,-50.18,1966,20240806,8.34,4275,-50.18,20240130,1966,8.34,20240806,4275,-50.18,20240130,1966,8.34,20240806,1.38,N,347000,500,168 억,,271424,N,N,0,N,00,N +20241120,091203,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2105,-20,5,-0.94,10580400,4987,13.64,2125,2125,2105,2760,1490,2125,2121.60,0.82,0,-3394,2198,2161,2138,2101,2078,2150,2090,169,635,500,1310,5,1,33004976,695,-61.91,1.80,12,0.02,-34.00,1171.00,4275,20240130,-50.76,1966,20240806,7.07,4275,-50.76,20240130,1966,7.07,20240806,4275,-50.76,20240130,1966,7.07,20240806,1.38,N,347000,500,168 억,,271424,N,N,0,N,00,N 20241119,161056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2125,-25,5,-1.16,77638165,36419,92.31,2150,2175,2115,2795,1505,2150,2131.80,0.84,0,-7010,2223,2186,2113,2076,2003,2205,2095,169,645,500,1330,5,1,33004976,701,-62.50,1.81,12,0.11,-34.00,1171.00,4275,20240130,-50.29,1966,20240806,8.09,4275,-50.29,20240130,1966,8.09,20240806,4275,-50.29,20240130,1966,8.09,20240806,1.40,N,347000,500,168 억,,278410,N,N,0,N,00,N 20241119,151118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2120,-30,5,-1.40,75645945,35480,89.93,2150,2175,2115,2795,1505,2150,2132.07,0.84,0,-7054,2223,2186,2113,2076,2003,2205,2095,169,645,500,1330,5,1,33004976,700,-62.35,1.81,12,0.11,-34.00,1171.00,4275,20240130,-50.41,1966,20240806,7.83,4275,-50.41,20240130,1966,7.83,20240806,4275,-50.41,20240130,1966,7.83,20240806,1.40,N,347000,500,168 억,,278410,N,N,0,N,00,N 20241119,141116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2130,-20,5,-0.93,66936105,31377,79.53,2150,2175,2115,2795,1505,2150,2133.29,0.84,0,-5106,2223,2186,2113,2076,2003,2205,2095,169,645,500,1330,5,1,33004976,703,-62.65,1.82,12,0.10,-34.00,1171.00,4275,20240130,-50.18,1966,20240806,8.34,4275,-50.18,20240130,1966,8.34,20240806,4275,-50.18,20240130,1966,8.34,20240806,1.40,N,347000,500,168 억,,278410,N,N,0,N,00,N diff --git a/347700/price/prices-20241101.csv b/347700/price/prices-20241101.csv index 84a1030c7600..de9e9c461cb2 100644 --- a/347700/price/prices-20241101.csv +++ b/347700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,25,2,0.86,1564357800,536710,47.29,2900,3110,2805,3770,2030,2900,2914.71,0.73,0,-120120,3640,3270,2935,2565,2230,3102,2397,102,870,500,1970,5,1,20382013,596,-2.92,5.10,12,2.63,-1002.00,573.00,4560,20241107,-35.86,1613,20240624,81.34,4560,-35.86,20241107,1613,81.34,20240624,4560,-35.86,20241107,1613,81.34,20240624,0.00,N,347700,500,101 억,,149187,N,N,0,N,00,N +20241120,151202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2940,40,2,1.38,1509117785,517935,45.64,2900,3110,2805,3770,2030,2900,2913.72,0.73,0,-120404,3640,3270,2935,2565,2230,3102,2397,102,870,500,1970,5,1,20382013,599,-2.93,5.13,12,2.54,-1002.00,573.00,4560,20241107,-35.53,1613,20240624,82.27,4560,-35.53,20241107,1613,82.27,20240624,4560,-35.53,20241107,1613,82.27,20240624,0.00,N,347700,500,101 억,,149187,N,N,0,N,00,N +20241120,141204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2915,15,2,0.52,1432397170,491488,43.31,2900,3110,2805,3770,2030,2900,2914.41,0.73,0,-118460,3640,3270,2935,2565,2230,3102,2397,102,870,500,1970,5,1,20382013,594,-2.91,5.09,12,2.41,-1002.00,573.00,4560,20241107,-36.07,1613,20240624,80.72,4560,-36.07,20241107,1613,80.72,20240624,4560,-36.07,20241107,1613,80.72,20240624,0.00,N,347700,500,101 억,,149187,N,N,0,N,00,N +20241120,131205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2915,15,2,0.52,1359142570,466426,41.10,2900,3110,2805,3770,2030,2900,2913.95,0.73,0,-117135,3640,3270,2935,2565,2230,3102,2397,102,870,500,1970,5,1,20382013,594,-2.91,5.09,12,2.29,-1002.00,573.00,4560,20241107,-36.07,1613,20240624,80.72,4560,-36.07,20241107,1613,80.72,20240624,4560,-36.07,20241107,1613,80.72,20240624,0.00,N,347700,500,101 억,,149187,N,N,0,N,00,N +20241120,121203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2895,-5,5,-0.17,1316605045,451874,39.82,2900,3110,2805,3770,2030,2900,2913.66,0.73,0,-123289,3640,3270,2935,2565,2230,3102,2397,102,870,500,1970,5,1,20382013,590,-2.89,5.05,12,2.22,-1002.00,573.00,4560,20241107,-36.51,1613,20240624,79.48,4560,-36.51,20241107,1613,79.48,20240624,4560,-36.51,20241107,1613,79.48,20240624,0.00,N,347700,500,101 억,,149187,N,N,0,N,00,N +20241120,111208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2860,-40,5,-1.38,1217669260,417669,36.80,2900,3110,2805,3770,2030,2900,2915.39,0.73,0,-125198,3640,3270,2935,2565,2230,3102,2397,102,870,500,1970,5,1,20382013,583,-2.85,4.99,12,2.05,-1002.00,573.00,4560,20241107,-37.28,1613,20240624,77.31,4560,-37.28,20241107,1613,77.31,20240624,4560,-37.28,20241107,1613,77.31,20240624,0.00,N,347700,500,101 억,,149187,N,N,0,N,00,N +20241120,101206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2820,-80,5,-2.76,207477805,72416,6.38,2900,2985,2805,3770,2030,2900,2865.08,0.73,0,-2722,3640,3270,2935,2565,2230,3102,2397,102,870,500,1970,5,1,20382013,575,-2.81,4.92,12,0.36,-1002.00,573.00,4560,20241107,-38.16,1613,20240624,74.83,4560,-38.16,20241107,1613,74.83,20240624,4560,-38.16,20241107,1613,74.83,20240624,0.00,N,347700,500,101 억,,149187,N,N,0,N,00,N +20241120,091204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2950,50,2,1.72,85719430,29539,2.60,2900,2985,2860,3770,2030,2900,2901.91,0.73,0,-12569,3640,3270,2935,2565,2230,3102,2397,102,870,500,1970,5,1,20382013,601,-2.94,5.15,12,0.14,-1002.00,573.00,4560,20241107,-35.31,1613,20240624,82.89,4560,-35.31,20241107,1613,82.89,20240624,4560,-35.31,20241107,1613,82.89,20240624,0.00,N,347700,500,101 억,,149187,N,N,0,N,00,N 20241119,161056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2900,-440,5,-13.17,3368845780,1130664,205.27,3300,3305,2600,4340,2340,3340,2980.03,1.42,0,-139144,3696,3517,3171,2992,2646,3607,3082,102,1000,500,2270,5,1,20382013,591,-2.89,5.06,12,5.55,-1002.00,573.00,4560,20241107,-36.40,1613,20240624,79.79,4560,-36.40,20241107,1613,79.79,20240624,4560,-36.40,20241107,1613,79.79,20240624,0.00,N,347700,500,101 억,,288943,N,N,0,N,00,N 20241119,151119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2930,-410,5,-12.28,3295640435,1105362,200.68,3300,3305,2600,4340,2340,3340,2981.50,1.42,0,-137733,3696,3517,3171,2992,2646,3607,3082,102,1000,500,2270,5,1,20382013,597,-2.92,5.11,12,5.42,-1002.00,573.00,4560,20241107,-35.75,1613,20240624,81.65,4560,-35.75,20241107,1613,81.65,20240624,4560,-35.75,20241107,1613,81.65,20240624,0.00,N,347700,500,101 억,,288943,N,N,0,N,00,N 20241119,141117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2980,-360,5,-10.78,1866133320,598311,108.62,3300,3305,2920,4340,2340,3340,3119.00,1.42,0,-111632,3696,3517,3171,2992,2646,3607,3082,102,1000,500,2270,5,1,20382013,607,-2.97,5.20,12,2.94,-1002.00,573.00,4560,20241107,-34.65,1613,20240624,84.75,4560,-34.65,20241107,1613,84.75,20240624,4560,-34.65,20241107,1613,84.75,20240624,0.00,N,347700,500,101 억,,288943,N,N,0,N,00,N diff --git a/347740/price/prices-20241101.csv b/347740/price/prices-20241101.csv index 8043db668c4a..b19aaf3f856a 100644 --- a/347740/price/prices-20241101.csv +++ b/347740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,-15,5,-0.71,91408130,43534,80.92,2135,2135,2075,2730,1470,2100,2099.70,0.75,0,677,2160,2130,2110,2080,2060,2120,2070,150,630,500,1550,5,1,30010576,626,13.03,0.84,12,0.15,160.00,2493.00,3530,20240626,-40.93,1980,20241115,5.30,3530,-40.93,20240626,1980,5.30,20241115,3530,-40.93,20240626,1980,5.30,20241115,1.87,N,347740,500,150 억,,226357,N,N,0,N,00,N +20241120,151202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,5,2,0.24,68459965,32557,60.51,2135,2135,2075,2730,1470,2100,2102.77,0.75,0,1286,2160,2130,2110,2080,2060,2120,2070,150,630,500,1550,5,1,30010576,632,13.16,0.84,12,0.11,160.00,2493.00,3530,20240626,-40.37,1980,20241115,6.31,3530,-40.37,20240626,1980,6.31,20241115,3530,-40.37,20240626,1980,6.31,20241115,1.87,N,347740,500,150 억,,226357,N,N,0,N,00,N +20241120,141205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,25,2,1.19,55657425,26485,49.23,2135,2135,2075,2730,1470,2100,2101.47,0.75,0,2936,2160,2130,2110,2080,2060,2120,2070,150,630,500,1550,5,1,30010576,638,13.28,0.85,12,0.09,160.00,2493.00,3530,20240626,-39.80,1980,20241115,7.32,3530,-39.80,20240626,1980,7.32,20241115,3530,-39.80,20240626,1980,7.32,20241115,1.87,N,347740,500,150 억,,226357,N,N,0,N,00,N +20241120,131205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,5,2,0.24,47155300,22484,41.79,2135,2135,2075,2730,1470,2100,2097.28,0.75,0,2937,2160,2130,2110,2080,2060,2120,2070,150,630,500,1550,5,1,30010576,632,13.16,0.84,12,0.07,160.00,2493.00,3530,20240626,-40.37,1980,20241115,6.31,3530,-40.37,20240626,1980,6.31,20241115,3530,-40.37,20240626,1980,6.31,20241115,1.87,N,347740,500,150 억,,226357,N,N,0,N,00,N +20241120,121204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,10,2,0.48,33143200,15870,29.50,2135,2135,2075,2730,1470,2100,2088.42,0.75,0,2793,2160,2130,2110,2080,2060,2120,2070,150,630,500,1550,5,1,30010576,633,13.19,0.85,12,0.05,160.00,2493.00,3530,20240626,-40.23,1980,20241115,6.57,3530,-40.23,20240626,1980,6.57,20241115,3530,-40.23,20240626,1980,6.57,20241115,1.87,N,347740,500,150 억,,226357,N,N,0,N,00,N +20241120,111208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,10,2,0.48,31857380,15259,28.36,2135,2135,2075,2730,1470,2100,2087.78,0.75,0,2714,2160,2130,2110,2080,2060,2120,2070,150,630,500,1550,5,1,30010576,633,13.19,0.85,12,0.05,160.00,2493.00,3530,20240626,-40.23,1980,20241115,6.57,3530,-40.23,20240626,1980,6.57,20241115,3530,-40.23,20240626,1980,6.57,20241115,1.87,N,347740,500,150 억,,226357,N,N,0,N,00,N +20241120,101206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,10,2,0.48,30905035,14805,27.52,2135,2135,2075,2730,1470,2100,2087.47,0.75,0,2595,2160,2130,2110,2080,2060,2120,2070,150,630,500,1550,5,1,30010576,633,13.19,0.85,12,0.05,160.00,2493.00,3530,20240626,-40.23,1980,20241115,6.57,3530,-40.23,20240626,1980,6.57,20241115,3530,-40.23,20240626,1980,6.57,20241115,1.87,N,347740,500,150 억,,226357,N,N,0,N,00,N +20241120,091204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,-25,5,-1.19,12004600,5749,10.69,2135,2135,2075,2730,1470,2100,2088.12,0.75,0,1915,2160,2130,2110,2080,2060,2120,2070,150,630,500,1550,5,1,30010576,623,12.97,0.83,12,0.02,160.00,2493.00,3530,20240626,-41.22,1980,20241115,4.80,3530,-41.22,20240626,1980,4.80,20241115,3530,-41.22,20240626,1980,4.80,20241115,1.87,N,347740,500,150 억,,226357,N,N,0,N,00,N 20241119,161057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,-5,5,-0.24,113378135,53801,57.06,2105,2140,2090,2735,1475,2105,2108.76,0.80,0,-13587,2191,2147,2101,2057,2011,2170,2080,150,630,500,1550,5,1,30010576,630,13.12,0.84,12,0.18,160.00,2493.00,3530,20240626,-40.51,1980,20241115,6.06,3530,-40.51,20240626,1980,6.06,20241115,3530,-40.51,20240626,1980,6.06,20241115,1.95,N,347740,500,150 억,,239469,N,N,0,N,00,N 20241119,151119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,0,3,0.00,111397835,52858,56.06,2105,2140,2090,2735,1475,2105,2109.01,0.80,0,-13145,2191,2147,2101,2057,2011,2170,2080,150,630,500,1550,5,1,30010576,632,13.16,0.84,12,0.18,160.00,2493.00,3530,20240626,-40.37,1980,20241115,6.31,3530,-40.37,20240626,1980,6.31,20241115,3530,-40.37,20240626,1980,6.31,20241115,1.95,N,347740,500,150 억,,239469,N,N,0,N,00,N 20241119,141117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,10,2,0.48,91659835,43446,46.08,2105,2140,2105,2735,1475,2105,2113.79,0.80,0,-12081,2191,2147,2101,2057,2011,2170,2080,150,630,500,1550,5,1,30010576,635,13.22,0.85,12,0.14,160.00,2493.00,3530,20240626,-40.08,1980,20241115,6.82,3530,-40.08,20240626,1980,6.82,20241115,3530,-40.08,20240626,1980,6.82,20241115,1.95,N,347740,500,150 억,,239469,N,N,0,N,00,N diff --git a/347770/price/prices-20241101.csv b/347770/price/prices-20241101.csv index bae068639d18..9f31e3661f52 100644 --- a/347770/price/prices-20241101.csv +++ b/347770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1960,-85,5,-4.16,43847822,21978,103.60,2035,2035,1960,2655,1435,2045,1995.30,0.50,0,-829,2122,2083,2041,2002,1960,2062,1981,115,610,500,1390,1,1,22857042,448,16.20,0.75,12,0.10,121.00,2619.00,5990,20240131,-67.28,1802,20241115,8.77,5990,-67.28,20240131,1802,8.77,20241115,5990,-67.28,20240131,1802,8.77,20241115,3.81,N,347770,500,115 억,,113924,N,N,0,N,00,N +20241120,151202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2000,-45,5,-2.20,34912702,17421,82.12,2035,2035,1987,2655,1435,2045,2004.06,0.50,0,-775,2122,2083,2041,2002,1960,2062,1981,115,610,500,1390,5,1,22857042,457,16.53,0.76,12,0.08,121.00,2619.00,5990,20240131,-66.61,1802,20241115,10.99,5990,-66.61,20240131,1802,10.99,20241115,5990,-66.61,20240131,1802,10.99,20241115,3.81,N,347770,500,115 억,,113924,N,N,0,N,00,N +20241120,141205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2000,-45,5,-2.20,29669746,14791,69.72,2035,2035,1987,2655,1435,2045,2005.93,0.50,0,-775,2122,2083,2041,2002,1960,2062,1981,115,610,500,1390,5,1,22857042,457,16.53,0.76,12,0.06,121.00,2619.00,5990,20240131,-66.61,1802,20241115,10.99,5990,-66.61,20240131,1802,10.99,20241115,5990,-66.61,20240131,1802,10.99,20241115,3.81,N,347770,500,115 억,,113924,N,N,0,N,00,N +20241120,131206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2005,-40,5,-1.96,28259890,14083,66.39,2035,2035,1989,2655,1435,2045,2006.67,0.50,0,-702,2122,2083,2041,2002,1960,2062,1981,115,610,500,1390,5,1,22857042,458,16.57,0.77,12,0.06,121.00,2619.00,5990,20240131,-66.53,1802,20241115,11.27,5990,-66.53,20240131,1802,11.27,20241115,5990,-66.53,20240131,1802,11.27,20241115,3.81,N,347770,500,115 억,,113924,N,N,0,N,00,N +20241120,121204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2015,-30,5,-1.47,22514125,11204,52.81,2035,2035,1989,2655,1435,2045,2009.47,0.50,0,-684,2122,2083,2041,2002,1960,2062,1981,115,610,500,1390,5,1,22857042,461,16.65,0.77,12,0.05,121.00,2619.00,5990,20240131,-66.36,1802,20241115,11.82,5990,-66.36,20240131,1802,11.82,20241115,5990,-66.36,20240131,1802,11.82,20241115,3.81,N,347770,500,115 억,,113924,N,N,0,N,00,N +20241120,111209,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2015,-30,5,-1.47,11219660,5579,26.30,2035,2035,1996,2655,1435,2045,2011.05,0.50,0,-559,2122,2083,2041,2002,1960,2062,1981,115,610,500,1390,5,1,22857042,461,16.65,0.77,12,0.02,121.00,2619.00,5990,20240131,-66.36,1802,20241115,11.82,5990,-66.36,20240131,1802,11.82,20241115,5990,-66.36,20240131,1802,11.82,20241115,3.81,N,347770,500,115 억,,113924,N,N,0,N,00,N +20241120,101207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2000,-45,5,-2.20,7917600,3928,18.52,2035,2035,2000,2655,1435,2045,2015.68,0.50,0,-120,2122,2083,2041,2002,1960,2062,1981,115,610,500,1390,5,1,22857042,457,16.53,0.76,12,0.02,121.00,2619.00,5990,20240131,-66.61,1802,20241115,10.99,5990,-66.61,20240131,1802,10.99,20241115,5990,-66.61,20240131,1802,10.99,20241115,3.81,N,347770,500,115 억,,113924,N,N,0,N,00,N +20241120,091204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2025,-20,5,-0.98,4274825,2111,9.95,2035,2035,2000,2655,1435,2045,2025.02,0.50,0,-287,2122,2083,2041,2002,1960,2062,1981,115,610,500,1390,5,1,22857042,463,16.74,0.77,12,0.01,121.00,2619.00,5990,20240131,-66.19,1802,20241115,12.38,5990,-66.19,20240131,1802,12.38,20241115,5990,-66.19,20240131,1802,12.38,20241115,3.81,N,347770,500,115 억,,113924,N,N,0,N,00,N 20241119,161057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2045,-20,5,-0.97,40274498,19737,53.24,2080,2080,1999,2680,1450,2065,2040.56,0.53,0,-6564,2141,2102,2041,2002,1941,2122,2022,115,615,500,1400,5,1,22857042,467,16.90,0.78,12,0.09,121.00,2619.00,5990,20240131,-65.86,1802,20241115,13.49,5990,-65.86,20240131,1802,13.49,20241115,5990,-65.86,20240131,1802,13.49,20241115,3.85,N,347770,500,115 억,,120188,N,N,0,N,00,N 20241119,151119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,-25,5,-1.21,38695793,18965,51.16,2080,2080,1999,2680,1450,2065,2040.38,0.53,0,-6399,2141,2102,2041,2002,1941,2122,2022,115,615,500,1400,5,1,22857042,466,16.86,0.78,12,0.08,121.00,2619.00,5990,20240131,-65.94,1802,20241115,13.21,5990,-65.94,20240131,1802,13.21,20241115,5990,-65.94,20240131,1802,13.21,20241115,3.85,N,347770,500,115 억,,120188,N,N,0,N,00,N 20241119,141117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,-25,5,-1.21,35126783,17202,46.40,2080,2080,1999,2680,1450,2065,2042.02,0.53,0,-5709,2141,2102,2041,2002,1941,2122,2022,115,615,500,1400,5,1,22857042,466,16.86,0.78,12,0.08,121.00,2619.00,5990,20240131,-65.94,1802,20241115,13.21,5990,-65.94,20240131,1802,13.21,20241115,5990,-65.94,20240131,1802,13.21,20241115,3.85,N,347770,500,115 억,,120188,N,N,0,N,00,N diff --git a/347850/price/prices-20241101.csv b/347850/price/prices-20241101.csv index a8d3af9008a7..dcdae56746d8 100644 --- a/347850/price/prices-20241101.csv +++ b/347850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161147,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,34050,-250,5,-0.73,7114746900,202515,180.14,34600,36700,33550,44550,24050,34300,35133.26,0.00,0,-18946,36166,35232,34316,33382,32466,35700,33850,53,10250,500,24010,50,1,10542729,3590,79.37,6.79,12,1.92,429.00,5017.00,53900,20240502,-36.83,25100,20240627,35.66,53900,-36.83,20240502,25100,35.66,20240627,53900,-36.83,20240502,25100,35.66,20240627,1.97,N,347850,500,52 억,,0,N,N,16,N,00,N +20241120,151203,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,34250,-50,5,-0.15,6621331250,188032,167.26,34600,36700,33550,44550,24050,34300,35213.92,0.00,0,-17863,36166,35232,34316,33382,32466,35700,33850,53,10250,500,24010,50,1,10542729,3611,79.84,6.83,12,1.78,429.00,5017.00,53900,20240502,-36.46,25100,20240627,36.45,53900,-36.46,20240502,25100,36.45,20240627,53900,-36.46,20240502,25100,36.45,20240627,1.97,N,347850,500,52 억,,0,N,N,119,N,00,N +20241120,141205,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,35400,1100,2,3.21,5111198950,144289,128.35,34600,36700,33550,44550,24050,34300,35423.45,0.00,0,-8930,36166,35232,34316,33382,32466,35700,33850,53,10250,500,24010,50,1,10542729,3732,82.52,7.06,12,1.37,429.00,5017.00,53900,20240502,-34.32,25100,20240627,41.04,53900,-34.32,20240502,25100,41.04,20240627,53900,-34.32,20240502,25100,41.04,20240627,1.97,N,347850,500,52 억,,0,N,N,119,N,00,N +20241120,131206,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,36150,1850,2,5.39,4084505100,115762,102.97,34600,36700,33550,44550,24050,34300,35283.76,0.00,0,3673,36166,35232,34316,33382,32466,35700,33850,53,10250,500,24010,50,1,10542729,3811,84.27,7.21,12,1.10,429.00,5017.00,53900,20240502,-32.93,25100,20240627,44.02,53900,-32.93,20240502,25100,44.02,20240627,53900,-32.93,20240502,25100,44.02,20240627,1.97,N,347850,500,52 억,,0,N,N,119,N,00,N +20241120,121204,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,35950,1650,2,4.81,3349545800,95512,84.96,34600,36200,33550,44550,24050,34300,35069.48,0.00,0,1892,36166,35232,34316,33382,32466,35700,33850,53,10250,500,24010,50,1,10542729,3790,83.80,7.17,12,0.91,429.00,5017.00,53900,20240502,-33.30,25100,20240627,43.23,53900,-33.30,20240502,25100,43.23,20240627,53900,-33.30,20240502,25100,43.23,20240627,1.97,N,347850,500,52 억,,0,N,N,119,N,00,N +20241120,111209,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,35400,1100,2,3.21,2483678150,71371,63.49,34600,35800,33550,44550,24050,34300,34799.64,0.00,0,-2232,36166,35232,34316,33382,32466,35700,33850,53,10250,500,24010,50,1,10542729,3732,82.52,7.06,12,0.68,429.00,5017.00,53900,20240502,-34.32,25100,20240627,41.04,53900,-34.32,20240502,25100,41.04,20240627,53900,-34.32,20240502,25100,41.04,20240627,1.97,N,347850,500,52 억,,0,N,N,119,N,00,N +20241120,101207,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,34200,-100,5,-0.29,1459745600,42337,37.66,34600,35250,33550,44550,24050,34300,34479.25,0.00,0,-5023,36166,35232,34316,33382,32466,35700,33850,53,10250,500,24010,50,1,10542729,3606,79.72,6.82,12,0.40,429.00,5017.00,53900,20240502,-36.55,25100,20240627,36.25,53900,-36.55,20240502,25100,36.25,20240627,53900,-36.55,20240502,25100,36.25,20240627,1.97,N,347850,500,52 억,,0,N,N,119,N,00,N +20241120,091204,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,35000,700,2,2.04,492154050,14107,12.55,34600,35250,34500,44550,24050,34300,34887.81,0.00,0,450,36166,35232,34316,33382,32466,35700,33850,53,10250,500,24010,50,1,10542729,3690,81.59,6.98,12,0.13,429.00,5017.00,53900,20240502,-35.06,25100,20240627,39.44,53900,-35.06,20240502,25100,39.44,20240627,53900,-35.06,20240502,25100,39.44,20240627,1.97,N,347850,500,52 억,,0,N,N,119,N,00,N 20241119,161057,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,34300,0,3,0.00,3814826500,111786,44.05,33900,35250,33400,44550,24050,34300,34126.00,0.00,0,11727,36166,35232,34366,33432,32566,34800,33000,53,10250,500,24010,50,1,10542729,3616,79.95,6.84,12,1.06,429.00,5017.00,53900,20240502,-36.36,25100,20240627,36.65,53900,-36.36,20240502,25100,36.65,20240627,53900,-36.36,20240502,25100,36.65,20240627,1.95,N,347850,500,52 억,,0,N,N,119,N,00,N 20241119,151119,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,34450,150,2,0.44,3647406800,106911,42.13,33900,35250,33400,44550,24050,34300,34116.29,0.00,0,11726,36166,35232,34366,33432,32566,34800,33000,53,10250,500,24010,50,1,10542729,3632,80.30,6.87,12,1.01,429.00,5017.00,53900,20240502,-36.09,25100,20240627,37.25,53900,-36.09,20240502,25100,37.25,20240627,53900,-36.09,20240502,25100,37.25,20240627,1.95,N,347850,500,52 억,,0,N,N,201,N,00,N 20241119,141118,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,33900,-400,5,-1.17,3265335750,95736,37.72,33900,35250,33400,44550,24050,34300,34107.71,0.00,0,10760,36166,35232,34366,33432,32566,34800,33000,53,10250,500,24010,50,1,10542729,3574,79.02,6.76,12,0.91,429.00,5017.00,53900,20240502,-37.11,25100,20240627,35.06,53900,-37.11,20240502,25100,35.06,20240627,53900,-37.11,20240502,25100,35.06,20240627,1.95,N,347850,500,52 억,,0,N,N,201,N,00,N diff --git a/347860/price/prices-20241101.csv b/347860/price/prices-20241101.csv index 95911ce970bc..b2cb2ee44619 100644 --- a/347860/price/prices-20241101.csv +++ b/347860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1985,-12,5,-0.60,160638449,80945,173.44,2010,2065,1964,2595,1398,1997,1984.54,0.40,0,2568,2105,2050,2020,1965,1935,2036,1951,110,598,500,1350,1,1,22019668,437,-1.60,5.03,12,0.37,-1243.00,395.00,9790,20231123,-79.72,1771,20240625,12.08,9750,-79.64,20240109,1771,12.08,20240625,9790,-79.72,20231123,1771,12.08,20240625,0.00,N,347860,500,110 억,,88617,N,N,0,N,00,N +20241120,151203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1988,-9,5,-0.45,158602632,79920,171.25,2010,2065,1964,2595,1398,1997,1984.52,0.40,0,2846,2105,2050,2020,1965,1935,2036,1951,110,598,500,1350,1,1,22019668,438,-1.60,5.03,12,0.36,-1243.00,395.00,9790,20231123,-79.69,1771,20240625,12.25,9750,-79.61,20240109,1771,12.25,20240625,9790,-79.69,20231123,1771,12.25,20240625,0.00,N,347860,500,110 억,,88617,N,N,0,N,00,N +20241120,141205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1993,-4,5,-0.20,145114905,73134,156.71,2010,2065,1964,2595,1398,1997,1984.23,0.40,0,1199,2105,2050,2020,1965,1935,2036,1951,110,598,500,1350,1,1,22019668,439,-1.60,5.05,12,0.33,-1243.00,395.00,9790,20231123,-79.64,1771,20240625,12.54,9750,-79.56,20240109,1771,12.54,20240625,9790,-79.64,20231123,1771,12.54,20240625,0.00,N,347860,500,110 억,,88617,N,N,0,N,00,N +20241120,131206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1975,-22,5,-1.10,123110500,62059,132.98,2010,2065,1964,2595,1398,1997,1983.77,0.40,0,-45,2105,2050,2020,1965,1935,2036,1951,110,598,500,1350,1,1,22019668,435,-1.59,5.00,12,0.28,-1243.00,395.00,9790,20231123,-79.83,1771,20240625,11.52,9750,-79.74,20240109,1771,11.52,20240625,9790,-79.83,20231123,1771,11.52,20240625,0.00,N,347860,500,110 억,,88617,N,N,0,N,00,N +20241120,121205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1999,2,2,0.10,87899206,44308,94.94,2010,2065,1964,2595,1398,1997,1983.82,0.40,0,62,2105,2050,2020,1965,1935,2036,1951,110,598,500,1350,1,1,22019668,440,-1.61,5.06,12,0.20,-1243.00,395.00,9790,20231123,-79.58,1771,20240625,12.87,9750,-79.50,20240109,1771,12.87,20240625,9790,-79.58,20231123,1771,12.87,20240625,0.00,N,347860,500,110 억,,88617,N,N,0,N,00,N +20241120,111209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1985,-12,5,-0.60,82598647,41642,89.23,2010,2065,1964,2595,1398,1997,1983.54,0.40,0,-1800,2105,2050,2020,1965,1935,2036,1951,110,598,500,1350,1,1,22019668,437,-1.60,5.03,12,0.19,-1243.00,395.00,9790,20231123,-79.72,1771,20240625,12.08,9750,-79.64,20240109,1771,12.08,20240625,9790,-79.72,20231123,1771,12.08,20240625,0.00,N,347860,500,110 억,,88617,N,N,0,N,00,N +20241120,101207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1975,-22,5,-1.10,68959487,34756,74.47,2010,2065,1964,2595,1398,1997,1984.10,0.40,0,-2205,2105,2050,2020,1965,1935,2036,1951,110,598,500,1350,1,1,22019668,435,-1.59,5.00,12,0.16,-1243.00,395.00,9790,20231123,-79.83,1771,20240625,11.52,9750,-79.74,20240109,1771,11.52,20240625,9790,-79.83,20231123,1771,11.52,20240625,0.00,N,347860,500,110 억,,88617,N,N,0,N,00,N +20241120,091205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2020,23,2,1.15,13720707,6816,14.60,2010,2065,1989,2595,1398,1997,2013.01,0.40,0,-2616,2105,2050,2020,1965,1935,2036,1951,110,598,500,1350,5,1,22019668,445,-1.63,5.11,12,0.03,-1243.00,395.00,9790,20231123,-79.37,1771,20240625,14.06,9750,-79.28,20240109,1771,14.06,20240625,9790,-79.37,20231123,1771,14.06,20240625,0.00,N,347860,500,110 억,,88617,N,N,0,N,00,N 20241119,161057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1997,-23,5,-1.14,94036728,46669,65.99,2035,2075,1990,2625,1415,2020,2014.98,0.41,0,-1804,2173,2096,2058,1981,1943,2077,1962,110,605,500,1370,1,1,22019668,440,-1.61,5.06,12,0.21,-1243.00,395.00,9790,20231123,-79.60,1771,20240625,12.76,9750,-79.52,20240109,1771,12.76,20240625,9790,-79.60,20231123,1771,12.76,20240625,0.00,N,347860,500,110 억,,90392,N,N,0,N,00,N 20241119,151120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2010,-10,5,-0.50,86221903,42762,60.47,2035,2075,1990,2625,1415,2020,2016.32,0.41,0,-2400,2173,2096,2058,1981,1943,2077,1962,110,605,500,1370,5,1,22019668,443,-1.62,5.09,12,0.19,-1243.00,395.00,9790,20231123,-79.47,1771,20240625,13.50,9750,-79.38,20240109,1771,13.50,20240625,9790,-79.47,20231123,1771,13.50,20240625,0.00,N,347860,500,110 억,,90392,N,N,0,N,00,N 20241119,141118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2005,-15,5,-0.74,70858259,35064,49.58,2035,2075,1998,2625,1415,2020,2020.83,0.41,0,1083,2173,2096,2058,1981,1943,2077,1962,110,605,500,1370,5,1,22019668,441,-1.61,5.08,12,0.16,-1243.00,395.00,9790,20231123,-79.52,1771,20240625,13.21,9750,-79.44,20240109,1771,13.21,20240625,9790,-79.52,20231123,1771,13.21,20240625,0.00,N,347860,500,110 억,,90392,N,N,0,N,00,N diff --git a/347890/price/prices-20241101.csv b/347890/price/prices-20241101.csv index f8b03b0447ae..77849d63e384 100644 --- a/347890/price/prices-20241101.csv +++ b/347890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161148,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5470,-10,5,-0.18,44689020,8184,50.67,5480,5480,5440,7120,3840,5480,5460.52,0.47,0,-2476,5753,5616,5383,5246,5013,5685,5315,17,1640,100,3940,10,1,16913204,925,14.55,1.23,12,0.05,376.00,4459.00,8660,20240122,-36.84,5130,20241113,6.63,8660,-36.84,20240122,5130,6.63,20241113,8660,-36.84,20240122,5130,6.63,20241113,1.04,N,347890,100,16 억,,78741,N,N,2,N,00,N +20241120,151203,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5450,-30,5,-0.55,35700650,6534,40.46,5480,5480,5440,7120,3840,5480,5463.83,0.47,0,-2203,5753,5616,5383,5246,5013,5685,5315,17,1640,100,3940,10,1,16913204,922,14.49,1.22,12,0.04,376.00,4459.00,8660,20240122,-37.07,5130,20241113,6.24,8660,-37.07,20240122,5130,6.24,20241113,8660,-37.07,20240122,5130,6.24,20241113,1.04,N,347890,100,16 억,,78741,N,N,3,N,00,N +20241120,141206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5470,-10,5,-0.18,33996580,6222,38.52,5480,5480,5440,7120,3840,5480,5463.93,0.47,0,-1978,5753,5616,5383,5246,5013,5685,5315,17,1640,100,3940,10,1,16913204,925,14.55,1.23,12,0.04,376.00,4459.00,8660,20240122,-36.84,5130,20241113,6.63,8660,-36.84,20240122,5130,6.63,20241113,8660,-36.84,20240122,5130,6.63,20241113,1.04,N,347890,100,16 억,,78741,N,N,3,N,00,N +20241120,131206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,0,3,0.00,33723420,6172,38.21,5480,5480,5440,7120,3840,5480,5463.94,0.47,0,-1932,5753,5616,5383,5246,5013,5685,5315,17,1640,100,3940,10,1,16913204,927,14.57,1.23,12,0.04,376.00,4459.00,8660,20240122,-36.72,5130,20241113,6.82,8660,-36.72,20240122,5130,6.82,20241113,8660,-36.72,20240122,5130,6.82,20241113,1.04,N,347890,100,16 억,,78741,N,N,3,N,00,N +20241120,121205,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,0,3,0.00,33286120,6092,37.72,5480,5480,5440,7120,3840,5480,5463.91,0.47,0,-1914,5753,5616,5383,5246,5013,5685,5315,17,1640,100,3940,10,1,16913204,927,14.57,1.23,12,0.04,376.00,4459.00,8660,20240122,-36.72,5130,20241113,6.82,8660,-36.72,20240122,5130,6.82,20241113,8660,-36.72,20240122,5130,6.82,20241113,1.04,N,347890,100,16 억,,78741,N,N,3,N,00,N +20241120,111210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5470,-10,5,-0.18,30494950,5582,34.56,5480,5480,5440,7120,3840,5480,5463.09,0.47,0,-1790,5753,5616,5383,5246,5013,5685,5315,17,1640,100,3940,10,1,16913204,925,14.55,1.23,12,0.03,376.00,4459.00,8660,20240122,-36.84,5130,20241113,6.63,8660,-36.84,20240122,5130,6.63,20241113,8660,-36.84,20240122,5130,6.63,20241113,1.04,N,347890,100,16 억,,78741,N,N,3,N,00,N +20241120,101207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5470,-10,5,-0.18,29038500,5315,32.91,5480,5480,5440,7120,3840,5480,5463.50,0.47,0,-1660,5753,5616,5383,5246,5013,5685,5315,17,1640,100,3940,10,1,16913204,925,14.55,1.23,12,0.03,376.00,4459.00,8660,20240122,-36.84,5130,20241113,6.63,8660,-36.84,20240122,5130,6.63,20241113,8660,-36.84,20240122,5130,6.63,20241113,1.04,N,347890,100,16 억,,78741,N,N,3,N,00,N +20241120,091205,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5460,-20,5,-0.36,11972210,2189,13.55,5480,5480,5450,7120,3840,5480,5469.26,0.47,0,-389,5753,5616,5383,5246,5013,5685,5315,17,1640,100,3940,10,1,16913204,923,14.52,1.22,12,0.01,376.00,4459.00,8660,20240122,-36.95,5130,20241113,6.43,8660,-36.95,20240122,5130,6.43,20241113,8660,-36.95,20240122,5130,6.43,20241113,1.04,N,347890,100,16 억,,78741,N,N,3,N,00,N 20241119,161058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,0,3,0.00,87535160,16151,64.21,5470,5520,5150,7120,3840,5480,5419.80,0.47,0,-552,5720,5600,5510,5390,5300,5660,5450,17,1640,100,3940,10,1,16913204,927,14.57,1.23,12,0.10,376.00,4459.00,8660,20240122,-36.72,5130,20241113,6.82,8660,-36.72,20240122,5130,6.82,20241113,8660,-36.72,20240122,5130,6.82,20241113,1.03,N,347890,100,16 억,,79322,N,N,3,N,00,N 20241119,151120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,20,2,0.36,87173460,16085,63.95,5470,5520,5150,7120,3840,5480,5419.55,0.47,0,-523,5720,5600,5510,5390,5300,5660,5450,17,1640,100,3940,10,1,16913204,930,14.63,1.23,12,0.10,376.00,4459.00,8660,20240122,-36.49,5130,20241113,7.21,8660,-36.49,20240122,5130,7.21,20241113,8660,-36.49,20240122,5130,7.21,20241113,1.03,N,347890,100,16 억,,79322,N,N,0,N,00,N 20241119,141118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5450,-30,5,-0.55,76260620,14093,56.03,5470,5520,5150,7120,3840,5480,5411.24,0.47,0,221,5720,5600,5510,5390,5300,5660,5450,17,1640,100,3940,10,1,16913204,922,14.49,1.22,12,0.08,376.00,4459.00,8660,20240122,-37.07,5130,20241113,6.24,8660,-37.07,20240122,5130,6.24,20241113,8660,-37.07,20240122,5130,6.24,20241113,1.03,N,347890,100,16 억,,79322,N,N,0,N,00,N diff --git a/348030/price/prices-20241101.csv b/348030/price/prices-20241101.csv index f1afabfbcf51..ecd2d718d168 100644 --- a/348030/price/prices-20241101.csv +++ b/348030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4935,-15,5,-0.30,23252085,4752,202.30,4905,5120,4830,6430,3465,4950,4893.10,0.27,0,-439,5123,5036,4963,4876,4803,5000,4840,10,1480,100,3360,5,1,9603800,474,-9.73,0.66,12,0.05,-507.00,7524.00,9920,20240131,-50.25,3990,20240805,23.68,9920,-50.25,20240131,3990,23.68,20240805,9920,-50.25,20240131,3990,23.68,20240805,1.08,N,348030,100,9 억,,26266,N,N,0,N,00,N +20241120,151203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4920,-30,5,-0.61,21834055,4461,189.91,4905,5120,4830,6430,3465,4950,4894.43,0.27,0,-450,5123,5036,4963,4876,4803,5000,4840,10,1480,100,3360,5,1,9603800,473,-9.70,0.65,12,0.05,-507.00,7524.00,9920,20240131,-50.40,3990,20240805,23.31,9920,-50.40,20240131,3990,23.31,20240805,9920,-50.40,20240131,3990,23.31,20240805,1.08,N,348030,100,9 억,,26266,N,N,0,N,00,N +20241120,141206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4865,-85,5,-1.72,17212475,3508,149.34,4905,5120,4860,6430,3465,4950,4906.63,0.27,0,-363,5123,5036,4963,4876,4803,5000,4840,10,1480,100,3360,5,1,9603800,467,-9.60,0.65,12,0.04,-507.00,7524.00,9920,20240131,-50.96,3990,20240805,21.93,9920,-50.96,20240131,3990,21.93,20240805,9920,-50.96,20240131,3990,21.93,20240805,1.08,N,348030,100,9 억,,26266,N,N,0,N,00,N +20241120,131207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4910,-40,5,-0.81,14769845,3006,127.97,4905,5120,4860,6430,3465,4950,4913.45,0.27,0,-161,5123,5036,4963,4876,4803,5000,4840,10,1480,100,3360,5,1,9603800,472,-9.68,0.65,12,0.03,-507.00,7524.00,9920,20240131,-50.50,3990,20240805,23.06,9920,-50.50,20240131,3990,23.06,20240805,9920,-50.50,20240131,3990,23.06,20240805,1.08,N,348030,100,9 억,,26266,N,N,0,N,00,N +20241120,121205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4885,-65,5,-1.31,8745535,1771,75.39,4905,5120,4885,6430,3465,4950,4938.19,0.27,0,-60,5123,5036,4963,4876,4803,5000,4840,10,1480,100,3360,5,1,9603800,469,-9.64,0.65,12,0.02,-507.00,7524.00,9920,20240131,-50.76,3990,20240805,22.43,9920,-50.76,20240131,3990,22.43,20240805,9920,-50.76,20240131,3990,22.43,20240805,1.08,N,348030,100,9 억,,26266,N,N,0,N,00,N +20241120,111210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4890,-60,5,-1.21,6168860,1244,52.96,4905,5120,4890,6430,3465,4950,4958.89,0.27,0,-18,5123,5036,4963,4876,4803,5000,4840,10,1480,100,3360,5,1,9603800,470,-9.64,0.65,12,0.01,-507.00,7524.00,9920,20240131,-50.71,3990,20240805,22.56,9920,-50.71,20240131,3990,22.56,20240805,9920,-50.71,20240131,3990,22.56,20240805,1.08,N,348030,100,9 억,,26266,N,N,0,N,00,N +20241120,101208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5010,60,2,1.21,2669490,532,22.65,4905,5120,4905,6430,3465,4950,5017.84,0.27,0,-7,5123,5036,4963,4876,4803,5000,4840,10,1480,100,3360,10,1,9603800,481,-9.88,0.67,12,0.01,-507.00,7524.00,9920,20240131,-49.50,3990,20240805,25.56,9920,-49.50,20240131,3990,25.56,20240805,9920,-49.50,20240131,3990,25.56,20240805,1.08,N,348030,100,9 억,,26266,N,N,0,N,00,N +20241120,091205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,90,2,1.82,2223715,442,18.82,4905,5120,4905,6430,3465,4950,5031.03,0.27,0,-15,5123,5036,4963,4876,4803,5000,4840,10,1480,100,3360,10,1,9603800,484,-9.94,0.67,12,0.00,-507.00,7524.00,9920,20240131,-49.19,3990,20240805,26.32,9920,-49.19,20240131,3990,26.32,20240805,9920,-49.19,20240131,3990,26.32,20240805,1.08,N,348030,100,9 억,,26266,N,N,0,N,00,N 20241119,161058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4950,-20,5,-0.40,11640405,2349,57.10,5020,5050,4890,6460,3480,4970,4955.47,0.28,0,-656,5203,5086,5023,4906,4843,5055,4875,10,1490,100,3370,5,1,9603800,475,-9.76,0.66,12,0.02,-507.00,7524.00,9920,20240131,-50.10,3990,20240805,24.06,9920,-50.10,20240131,3990,24.06,20240805,9920,-50.10,20240131,3990,24.06,20240805,1.08,N,348030,100,9 억,,26928,N,N,0,N,00,N 20241119,151120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4960,-10,5,-0.20,10793315,2178,52.94,5020,5050,4890,6460,3480,4970,4955.61,0.28,0,-618,5203,5086,5023,4906,4843,5055,4875,10,1490,100,3370,5,1,9603800,476,-9.78,0.66,12,0.02,-507.00,7524.00,9920,20240131,-50.00,3990,20240805,24.31,9920,-50.00,20240131,3990,24.31,20240805,9920,-50.00,20240131,3990,24.31,20240805,1.08,N,348030,100,9 억,,26928,N,N,0,N,00,N 20241119,141118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4970,0,3,0.00,9766860,1970,47.89,5020,5050,4890,6460,3480,4970,4957.80,0.28,0,-722,5203,5086,5023,4906,4843,5055,4875,10,1490,100,3370,5,1,9603800,477,-9.80,0.66,12,0.02,-507.00,7524.00,9920,20240131,-49.90,3990,20240805,24.56,9920,-49.90,20240131,3990,24.56,20240805,9920,-49.90,20240131,3990,24.56,20240805,1.08,N,348030,100,9 억,,26928,N,N,0,N,00,N diff --git a/348080/price/prices-20241101.csv b/348080/price/prices-20241101.csv index a58aa9674fe2..fbbb458b5cce 100644 --- a/348080/price/prices-20241101.csv +++ b/348080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,688,-32,5,-4.44,182128931,263408,190.91,712,712,685,936,504,720,691.43,5.30,0,-7859,788,753,733,698,678,744,689,236,216,500,480,1,1,47152010,324,-1.51,0.75,12,0.56,-456.00,916.00,2870,20231204,-76.03,622,20240829,10.61,2335,-70.54,20240103,622,10.61,20240829,2870,-76.03,20231204,622,10.61,20240829,0.01,N,348080,500,235 억,,2501219,N,N,0,N,00,N +20241120,151204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,688,-32,5,-4.44,176167397,254743,184.63,712,712,685,936,504,720,691.55,5.30,0,-4300,788,753,733,698,678,744,689,236,216,500,480,1,1,47152010,324,-1.51,0.75,12,0.54,-456.00,916.00,2870,20231204,-76.03,622,20240829,10.61,2335,-70.54,20240103,622,10.61,20240829,2870,-76.03,20231204,622,10.61,20240829,0.01,N,348080,500,235 억,,2501219,N,N,0,N,00,N +20241120,141206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,690,-30,5,-4.17,150078747,216929,157.22,712,712,685,936,504,720,691.83,5.30,0,-3254,788,753,733,698,678,744,689,236,216,500,480,1,1,47152010,325,-1.51,0.75,12,0.46,-456.00,916.00,2870,20231204,-75.96,622,20240829,10.93,2335,-70.45,20240103,622,10.93,20240829,2870,-75.96,20231204,622,10.93,20240829,0.01,N,348080,500,235 억,,2501219,N,N,0,N,00,N +20241120,131207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,690,-30,5,-4.17,137762778,199086,144.29,712,712,685,936,504,720,691.98,5.30,0,1746,788,753,733,698,678,744,689,236,216,500,480,1,1,47152010,325,-1.51,0.75,12,0.42,-456.00,916.00,2870,20231204,-75.96,622,20240829,10.93,2335,-70.45,20240103,622,10.93,20240829,2870,-75.96,20231204,622,10.93,20240829,0.01,N,348080,500,235 억,,2501219,N,N,0,N,00,N +20241120,121206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,688,-32,5,-4.44,112602585,162513,117.78,712,712,688,936,504,720,692.88,5.30,0,-1505,788,753,733,698,678,744,689,236,216,500,480,1,1,47152010,324,-1.51,0.75,12,0.34,-456.00,916.00,2870,20231204,-76.03,622,20240829,10.61,2335,-70.54,20240103,622,10.61,20240829,2870,-76.03,20231204,622,10.61,20240829,0.01,N,348080,500,235 억,,2501219,N,N,0,N,00,N +20241120,111210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,693,-27,5,-3.75,102242700,147500,106.90,712,712,688,936,504,720,693.17,5.30,0,-1554,788,753,733,698,678,744,689,236,216,500,480,1,1,47152010,327,-1.52,0.76,12,0.31,-456.00,916.00,2870,20231204,-75.85,622,20240829,11.41,2335,-70.32,20240103,622,11.41,20240829,2870,-75.85,20231204,622,11.41,20240829,0.01,N,348080,500,235 억,,2501219,N,N,0,N,00,N +20241120,101208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,698,-22,5,-3.06,62286438,89607,64.94,712,712,688,936,504,720,695.11,5.30,0,-2643,788,753,733,698,678,744,689,236,216,500,480,1,1,47152010,329,-1.53,0.76,12,0.19,-456.00,916.00,2870,20231204,-75.68,622,20240829,12.22,2335,-70.11,20240103,622,12.22,20240829,2870,-75.68,20231204,622,12.22,20240829,0.01,N,348080,500,235 억,,2501219,N,N,0,N,00,N +20241120,091205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,695,-25,5,-3.47,28866181,41432,30.03,712,712,688,936,504,720,696.71,5.30,0,3116,788,753,733,698,678,744,689,236,216,500,480,1,1,47152010,328,-1.52,0.76,12,0.09,-456.00,916.00,2870,20231204,-75.78,622,20240829,11.74,2335,-70.24,20240103,622,11.74,20240829,2870,-75.78,20231204,622,11.74,20240829,0.01,N,348080,500,235 억,,2501219,N,N,0,N,00,N 20241119,161058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,720,-1,5,-0.14,99539767,137733,67.45,768,768,713,937,505,721,722.70,5.35,0,-21978,771,746,725,700,679,758,712,236,216,500,490,1,1,47152010,339,-1.58,0.79,12,0.29,-456.00,916.00,2870,20231204,-74.91,622,20240829,15.76,2335,-69.16,20240103,622,15.76,20240829,2870,-74.91,20231204,622,15.76,20240829,0.01,N,348080,500,235 억,,2524545,N,N,0,N,00,N 20241119,151120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,721,0,3,0.00,71633119,98778,48.37,768,768,713,937,505,721,725.19,5.35,0,-26928,771,746,725,700,679,758,712,236,216,500,490,1,1,47152010,340,-1.58,0.79,12,0.21,-456.00,916.00,2870,20231204,-74.88,622,20240829,15.92,2335,-69.12,20240103,622,15.92,20240829,2870,-74.88,20231204,622,15.92,20240829,0.01,N,348080,500,235 억,,2524545,N,N,0,N,00,N 20241119,141118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,721,0,3,0.00,59826290,82344,40.32,768,768,713,937,505,721,726.54,5.35,0,-23330,771,746,725,700,679,758,712,236,216,500,490,1,1,47152010,340,-1.58,0.79,12,0.17,-456.00,916.00,2870,20231204,-74.88,622,20240829,15.92,2335,-69.12,20240103,622,15.92,20240829,2870,-74.88,20231204,622,15.92,20240829,0.01,N,348080,500,235 억,,2524545,N,N,0,N,00,N diff --git a/348150/price/prices-20241101.csv b/348150/price/prices-20241101.csv index 94a477d424ef..2138ccdb0f2b 100644 --- a/348150/price/prices-20241101.csv +++ b/348150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5850,180,2,3.17,2378489720,394389,726.29,5650,6260,5650,7370,3970,5670,6030.90,0.60,0,-50370,5916,5792,5646,5522,5376,5720,5450,97,1700,500,3960,10,1,19373850,1133,-8.14,2.52,12,2.04,-719.00,2321.00,14150,20240103,-58.66,5350,20241114,9.35,14150,-58.66,20240103,5350,9.35,20241114,14150,-58.66,20240103,5350,9.35,20241114,1.78,N,348150,500,96 억,,116541,N,N,0,N,00,N +20241120,151204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5870,200,2,3.53,2353533330,390127,718.44,5650,6260,5650,7370,3970,5670,6032.74,0.60,0,-50186,5916,5792,5646,5522,5376,5720,5450,97,1700,500,3960,10,1,19373850,1137,-8.16,2.53,12,2.01,-719.00,2321.00,14150,20240103,-58.52,5350,20241114,9.72,14150,-58.52,20240103,5350,9.72,20241114,14150,-58.52,20240103,5350,9.72,20241114,1.78,N,348150,500,96 억,,116541,N,N,0,N,00,N +20241120,141207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,230,2,4.06,2248525920,372483,685.95,5650,6260,5650,7370,3970,5670,6036.59,0.60,0,-48838,5916,5792,5646,5522,5376,5720,5450,97,1700,500,3960,10,1,19373850,1143,-8.21,2.54,12,1.92,-719.00,2321.00,14150,20240103,-58.30,5350,20241114,10.28,14150,-58.30,20240103,5350,10.28,20241114,14150,-58.30,20240103,5350,10.28,20241114,1.78,N,348150,500,96 억,,116541,N,N,0,N,00,N +20241120,131207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5890,220,2,3.88,2208268880,365635,673.34,5650,6260,5650,7370,3970,5670,6039.54,0.60,0,-49693,5916,5792,5646,5522,5376,5720,5450,97,1700,500,3960,10,1,19373850,1141,-8.19,2.54,12,1.89,-719.00,2321.00,14150,20240103,-58.37,5350,20241114,10.09,14150,-58.37,20240103,5350,10.09,20241114,14150,-58.37,20240103,5350,10.09,20241114,1.78,N,348150,500,96 억,,116541,N,N,0,N,00,N +20241120,121206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5860,190,2,3.35,2002887260,330875,609.32,5650,6260,5650,7370,3970,5670,6053.30,0.60,0,-50179,5916,5792,5646,5522,5376,5720,5450,97,1700,500,3960,10,1,19373850,1135,-8.15,2.52,12,1.71,-719.00,2321.00,14150,20240103,-58.59,5350,20241114,9.53,14150,-58.59,20240103,5350,9.53,20241114,14150,-58.59,20240103,5350,9.53,20241114,1.78,N,348150,500,96 억,,116541,N,N,0,N,00,N +20241120,111210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5970,300,2,5.29,1757697720,289213,532.60,5650,6260,5650,7370,3970,5670,6077.52,0.60,0,-46096,5916,5792,5646,5522,5376,5720,5450,97,1700,500,3960,10,1,19373850,1157,-8.30,2.57,12,1.49,-719.00,2321.00,14150,20240103,-57.81,5350,20241114,11.59,14150,-57.81,20240103,5350,11.59,20241114,14150,-57.81,20240103,5350,11.59,20241114,1.78,N,348150,500,96 억,,116541,N,N,0,N,00,N +20241120,101208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5750,80,2,1.41,56965650,10013,18.44,5650,5760,5650,7370,3970,5670,5689.17,0.60,0,-3095,5916,5792,5646,5522,5376,5720,5450,97,1700,500,3960,10,1,19373850,1114,-8.00,2.48,12,0.05,-719.00,2321.00,14150,20240103,-59.36,5350,20241114,7.48,14150,-59.36,20240103,5350,7.48,20241114,14150,-59.36,20240103,5350,7.48,20241114,1.78,N,348150,500,96 억,,116541,N,N,0,N,00,N +20241120,091206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5680,10,2,0.18,23139430,4078,7.51,5650,5760,5650,7370,3970,5670,5674.21,0.60,0,-1445,5916,5792,5646,5522,5376,5720,5450,97,1700,500,3960,10,1,19373850,1100,-7.90,2.45,12,0.02,-719.00,2321.00,14150,20240103,-59.86,5350,20241114,6.17,14150,-59.86,20240103,5350,6.17,20241114,14150,-59.86,20240103,5350,6.17,20241114,1.78,N,348150,500,96 억,,116541,N,N,0,N,00,N 20241119,161058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5670,-60,5,-1.05,306850180,54258,135.27,5700,5770,5500,7440,4020,5730,5655.39,0.69,0,-17094,5950,5840,5670,5560,5390,5895,5615,97,1710,500,4010,10,1,19373850,1098,-7.89,2.44,12,0.28,-719.00,2321.00,14150,20240103,-59.93,5350,20241114,5.98,14150,-59.93,20240103,5350,5.98,20241114,14150,-59.93,20240103,5350,5.98,20241114,1.78,N,348150,500,96 억,,133739,N,N,0,N,00,N 20241119,151121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5650,-80,5,-1.40,296742580,52473,130.82,5700,5770,5500,7440,4020,5730,5655.15,0.69,0,-16778,5950,5840,5670,5560,5390,5895,5615,97,1710,500,4010,10,1,19373850,1095,-7.86,2.43,12,0.27,-719.00,2321.00,14150,20240103,-60.07,5350,20241114,5.61,14150,-60.07,20240103,5350,5.61,20241114,14150,-60.07,20240103,5350,5.61,20241114,1.78,N,348150,500,96 억,,133739,N,N,0,N,00,N 20241119,141119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5680,-50,5,-0.87,261664880,46282,115.39,5700,5770,5500,7440,4020,5730,5653.71,0.69,0,-15472,5950,5840,5670,5560,5390,5895,5615,97,1710,500,4010,10,1,19373850,1100,-7.90,2.45,12,0.24,-719.00,2321.00,14150,20240103,-59.86,5350,20241114,6.17,14150,-59.86,20240103,5350,6.17,20241114,14150,-59.86,20240103,5350,6.17,20241114,1.78,N,348150,500,96 억,,133739,N,N,0,N,00,N diff --git a/348210/price/prices-20241101.csv b/348210/price/prices-20241101.csv index fdf4b7f42aef..92e32cd9ed76 100644 --- a/348210/price/prices-20241101.csv +++ b/348210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161149,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56300,-1300,5,-2.26,1724522400,30784,90.02,56700,57600,55100,74800,40400,57600,56019.81,15.37,0,-1925,59666,58632,57366,56332,55066,59150,56850,52,17200,500,42620,100,1,10437250,5876,18.40,4.38,12,0.29,3060.00,12856.00,78800,20240125,-28.55,40350,20240909,39.53,78800,-28.55,20240125,40350,39.53,20240909,78800,-28.55,20240125,40350,39.53,20240909,2.74,N,348210,500,52 억,,1603737,N,N,391,N,00,N +20241120,151204,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56000,-1600,5,-2.78,1620825300,28939,84.63,56700,57600,55100,74800,40400,57600,56008.34,15.37,0,-1809,59666,58632,57366,56332,55066,59150,56850,52,17200,500,42620,100,1,10437250,5845,18.30,4.36,12,0.28,3060.00,12856.00,78800,20240125,-28.93,40350,20240909,38.79,78800,-28.93,20240125,40350,38.79,20240909,78800,-28.93,20240125,40350,38.79,20240909,2.74,N,348210,500,52 억,,1603737,N,N,518,N,00,N +20241120,141207,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56100,-1500,5,-2.60,1458100400,26045,76.16,56700,57600,55100,74800,40400,57600,55983.89,15.37,0,-1343,59666,58632,57366,56332,55066,59150,56850,52,17200,500,42620,100,1,10437250,5855,18.33,4.36,12,0.25,3060.00,12856.00,78800,20240125,-28.81,40350,20240909,39.03,78800,-28.81,20240125,40350,39.03,20240909,78800,-28.81,20240125,40350,39.03,20240909,2.74,N,348210,500,52 억,,1603737,N,N,518,N,00,N +20241120,131208,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56400,-1200,5,-2.08,1328665100,23739,69.42,56700,57600,55100,74800,40400,57600,55969.72,15.37,0,-1165,59666,58632,57366,56332,55066,59150,56850,52,17200,500,42620,100,1,10437250,5887,18.43,4.39,12,0.23,3060.00,12856.00,78800,20240125,-28.43,40350,20240909,39.78,78800,-28.43,20240125,40350,39.78,20240909,78800,-28.43,20240125,40350,39.78,20240909,2.74,N,348210,500,52 억,,1603737,N,N,518,N,00,N +20241120,121206,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56400,-1200,5,-2.08,1221892400,21843,63.88,56700,57600,55100,74800,40400,57600,55939.77,15.37,0,-1135,59666,58632,57366,56332,55066,59150,56850,52,17200,500,42620,100,1,10437250,5887,18.43,4.39,12,0.21,3060.00,12856.00,78800,20240125,-28.43,40350,20240909,39.78,78800,-28.43,20240125,40350,39.78,20240909,78800,-28.43,20240125,40350,39.78,20240909,2.74,N,348210,500,52 억,,1603737,N,N,518,N,00,N +20241120,111211,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55800,-1800,5,-3.12,1163505600,20802,60.83,56700,57600,55100,74800,40400,57600,55932.39,15.37,0,-1182,59666,58632,57366,56332,55066,59150,56850,52,17200,500,42620,100,1,10437250,5824,18.24,4.34,12,0.20,3060.00,12856.00,78800,20240125,-29.19,40350,20240909,38.29,78800,-29.19,20240125,40350,38.29,20240909,78800,-29.19,20240125,40350,38.29,20240909,2.74,N,348210,500,52 억,,1603737,N,N,518,N,00,N +20241120,101209,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56300,-1300,5,-2.26,851042500,15229,44.53,56700,57600,55100,74800,40400,57600,55883.02,15.37,0,-878,59666,58632,57366,56332,55066,59150,56850,52,17200,500,42620,100,1,10437250,5876,18.40,4.38,12,0.15,3060.00,12856.00,78800,20240125,-28.55,40350,20240909,39.53,78800,-28.55,20240125,40350,39.53,20240909,78800,-28.55,20240125,40350,39.53,20240909,2.74,N,348210,500,52 억,,1603737,N,N,518,N,00,N +20241120,091206,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56500,-1100,5,-1.91,88477000,1562,4.57,56700,57600,56400,74800,40400,57600,56643.41,15.37,0,-234,59666,58632,57366,56332,55066,59150,56850,52,17200,500,42620,100,1,10437250,5897,18.46,4.39,12,0.01,3060.00,12856.00,78800,20240125,-28.30,40350,20240909,40.02,78800,-28.30,20240125,40350,40.02,20240909,78800,-28.30,20240125,40350,40.02,20240909,2.74,N,348210,500,52 억,,1603737,N,N,518,N,00,N 20241119,161059,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,57600,700,2,1.23,1959682400,34173,42.31,57300,58400,56100,73900,39900,56900,57345.93,15.34,0,2023,64166,60532,58266,54632,52366,59400,53500,52,17000,500,42100,100,1,10437250,6012,18.82,4.48,12,0.33,3060.00,12856.00,78800,20240125,-26.90,40350,20240909,42.75,78800,-26.90,20240125,40350,42.75,20240909,78800,-26.90,20240125,40350,42.75,20240909,2.77,N,348210,500,52 억,,1600678,N,N,518,N,00,N 20241119,151121,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,57300,400,2,0.70,1874923700,32693,40.48,57300,58400,56100,73900,39900,56900,57349.39,15.34,0,2148,64166,60532,58266,54632,52366,59400,53500,52,17000,500,42100,100,1,10437250,5981,18.73,4.46,12,0.31,3060.00,12856.00,78800,20240125,-27.28,40350,20240909,42.01,78800,-27.28,20240125,40350,42.01,20240909,78800,-27.28,20240125,40350,42.01,20240909,2.77,N,348210,500,52 억,,1600678,N,N,163,N,00,N 20241119,141119,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,57100,200,2,0.35,1674908400,29193,36.14,57300,58400,56100,73900,39900,56900,57373.63,15.34,0,1690,64166,60532,58266,54632,52366,59400,53500,52,17000,500,42100,100,1,10437250,5960,18.66,4.44,12,0.28,3060.00,12856.00,78800,20240125,-27.54,40350,20240909,41.51,78800,-27.54,20240125,40350,41.51,20240909,78800,-27.54,20240125,40350,41.51,20240909,2.77,N,348210,500,52 억,,1600678,N,N,163,N,00,N diff --git a/348340/price/prices-20241101.csv b/348340/price/prices-20241101.csv index 9802133bf54e..b19af1707c71 100644 --- a/348340/price/prices-20241101.csv +++ b/348340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19240,-960,5,-4.75,1318673420,67302,43.71,20100,20150,19190,26250,14150,20200,19593.48,0.26,0,-3747,21933,21066,20383,19516,18833,20725,19175,53,6050,500,14140,10,1,10549170,2030,-11.37,8.42,12,0.64,-1692.00,2284.00,49700,20240115,-61.29,18030,20241115,6.71,49700,-61.29,20240115,18030,6.71,20241115,49700,-61.29,20240115,18030,6.71,20241115,0.08,N,348340,500,52 억,,27398,N,N,95,N,00,N +20241120,151205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19370,-830,5,-4.11,1173190670,59745,38.81,20100,20150,19240,26250,14150,20200,19636.63,0.26,0,-4930,21933,21066,20383,19516,18833,20725,19175,53,6050,500,14140,10,1,10549170,2043,-11.45,8.48,12,0.57,-1692.00,2284.00,49700,20240115,-61.03,18030,20241115,7.43,49700,-61.03,20240115,18030,7.43,20241115,49700,-61.03,20240115,18030,7.43,20241115,0.08,N,348340,500,52 억,,27398,N,N,138,N,00,N +20241120,141207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19320,-880,5,-4.36,1068748790,54365,35.31,20100,20150,19240,26250,14150,20200,19658.77,0.26,0,-3659,21933,21066,20383,19516,18833,20725,19175,53,6050,500,14140,10,1,10549170,2038,-11.42,8.46,12,0.52,-1692.00,2284.00,49700,20240115,-61.13,18030,20241115,7.15,49700,-61.13,20240115,18030,7.15,20241115,49700,-61.13,20240115,18030,7.15,20241115,0.08,N,348340,500,52 억,,27398,N,N,138,N,00,N +20241120,131208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19630,-570,5,-2.82,771683220,39082,25.38,20100,20150,19590,26250,14150,20200,19745.23,0.26,0,-1538,21933,21066,20383,19516,18833,20725,19175,53,6050,500,14140,10,1,10549170,2071,-11.60,8.59,12,0.37,-1692.00,2284.00,49700,20240115,-60.50,18030,20241115,8.87,49700,-60.50,20240115,18030,8.87,20241115,49700,-60.50,20240115,18030,8.87,20241115,0.08,N,348340,500,52 억,,27398,N,N,138,N,00,N +20241120,121207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19740,-460,5,-2.28,635188850,32143,20.88,20100,20150,19590,26250,14150,20200,19761.34,0.26,0,-2358,21933,21066,20383,19516,18833,20725,19175,53,6050,500,14140,10,1,10549170,2082,-11.67,8.64,12,0.30,-1692.00,2284.00,49700,20240115,-60.28,18030,20241115,9.48,49700,-60.28,20240115,18030,9.48,20241115,49700,-60.28,20240115,18030,9.48,20241115,0.08,N,348340,500,52 억,,27398,N,N,138,N,00,N +20241120,111211,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19750,-450,5,-2.23,582334390,29458,19.13,20100,20150,19590,26250,14150,20200,19768.29,0.26,0,-3131,21933,21066,20383,19516,18833,20725,19175,53,6050,500,14140,10,1,10549170,2083,-11.67,8.65,12,0.28,-1692.00,2284.00,49700,20240115,-60.26,18030,20241115,9.54,49700,-60.26,20240115,18030,9.54,20241115,49700,-60.26,20240115,18030,9.54,20241115,0.08,N,348340,500,52 억,,27398,N,N,138,N,00,N +20241120,101209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19680,-520,5,-2.57,350265790,17686,11.49,20100,20150,19610,26250,14150,20200,19804.69,0.26,0,-5078,21933,21066,20383,19516,18833,20725,19175,53,6050,500,14140,10,1,10549170,2076,-11.63,8.62,12,0.17,-1692.00,2284.00,49700,20240115,-60.40,18030,20241115,9.15,49700,-60.40,20240115,18030,9.15,20241115,49700,-60.40,20240115,18030,9.15,20241115,0.08,N,348340,500,52 억,,27398,N,N,138,N,00,N +20241120,091206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19860,-340,5,-1.68,120728280,6064,3.94,20100,20150,19790,26250,14150,20200,19909.02,0.26,0,-2221,21933,21066,20383,19516,18833,20725,19175,53,6050,500,14140,10,1,10549170,2095,-11.74,8.70,12,0.06,-1692.00,2284.00,49700,20240115,-60.04,18030,20241115,10.15,49700,-60.04,20240115,18030,10.15,20241115,49700,-60.04,20240115,18030,10.15,20241115,0.08,N,348340,500,52 억,,27398,N,N,138,N,00,N 20241119,161059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20200,600,2,3.06,3129743490,153574,257.67,20850,21250,19700,25450,13720,19600,20379.60,0.31,0,-4992,20606,20102,19446,18942,18286,20355,19195,53,5850,500,13720,50,1,10549170,2131,-11.94,8.84,12,1.46,-1692.00,2284.00,49700,20240115,-59.36,18030,20241115,12.04,49700,-59.36,20240115,18030,12.04,20241115,49700,-59.36,20240115,18030,12.04,20241115,0.08,N,348340,500,52 억,,32237,N,N,138,N,00,N 20241119,151121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19890,290,2,1.48,3070932520,150643,252.76,20850,21250,19700,25450,13720,19600,20385.50,0.31,0,-5215,20606,20102,19446,18942,18286,20355,19195,53,5850,500,13720,10,1,10549170,2098,-11.76,8.71,12,1.43,-1692.00,2284.00,49700,20240115,-59.98,18030,20241115,10.32,49700,-59.98,20240115,18030,10.32,20241115,49700,-59.98,20240115,18030,10.32,20241115,0.08,N,348340,500,52 억,,32237,N,N,110,N,00,N 20241119,141119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19880,280,2,1.43,2881788290,141106,236.76,20850,21250,19700,25450,13720,19600,20422.86,0.31,0,-7303,20606,20102,19446,18942,18286,20355,19195,53,5850,500,13720,10,1,10549170,2097,-11.75,8.70,12,1.34,-1692.00,2284.00,49700,20240115,-60.00,18030,20241115,10.26,49700,-60.00,20240115,18030,10.26,20241115,49700,-60.00,20240115,18030,10.26,20241115,0.08,N,348340,500,52 억,,32237,N,N,110,N,00,N diff --git a/348350/price/prices-20241101.csv b/348350/price/prices-20241101.csv index d45cc3d39f36..a382b76ee746 100644 --- a/348350/price/prices-20241101.csv +++ b/348350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6850,-40,5,-0.58,46629440,6734,289.88,6890,7220,6810,8950,4830,6890,6924.61,0.56,0,-1759,7190,7040,6950,6800,6710,7115,6875,51,2060,500,4960,10,1,10183600,698,11.01,0.59,12,0.07,622.00,11517.00,12480,20240508,-45.11,6360,20240805,7.70,12480,-45.11,20240508,6360,7.70,20240805,12480,-45.11,20240508,6360,7.70,20240805,1.09,N,348350,500,50 억,,56824,N,N,0,N,00,N +20241120,151205,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6890,0,3,0.00,43803880,6323,272.19,6890,7220,6810,8950,4830,6890,6927.71,0.56,0,-1589,7190,7040,6950,6800,6710,7115,6875,51,2060,500,4960,10,1,10183600,702,11.08,0.60,12,0.06,622.00,11517.00,12480,20240508,-44.79,6360,20240805,8.33,12480,-44.79,20240508,6360,8.33,20240805,12480,-44.79,20240508,6360,8.33,20240805,1.09,N,348350,500,50 억,,56824,N,N,0,N,00,N +20241120,141207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6880,-10,5,-0.15,36402680,5250,226.00,6890,7220,6810,8950,4830,6890,6933.84,0.56,0,-1515,7190,7040,6950,6800,6710,7115,6875,51,2060,500,4960,10,1,10183600,701,11.06,0.60,12,0.05,622.00,11517.00,12480,20240508,-44.87,6360,20240805,8.18,12480,-44.87,20240508,6360,8.18,20240805,12480,-44.87,20240508,6360,8.18,20240805,1.09,N,348350,500,50 억,,56824,N,N,0,N,00,N +20241120,131208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6900,10,2,0.15,31797940,4582,197.24,6890,7220,6810,8950,4830,6890,6939.75,0.56,0,-1072,7190,7040,6950,6800,6710,7115,6875,51,2060,500,4960,10,1,10183600,703,11.09,0.60,12,0.04,622.00,11517.00,12480,20240508,-44.71,6360,20240805,8.49,12480,-44.71,20240508,6360,8.49,20240805,12480,-44.71,20240508,6360,8.49,20240805,1.09,N,348350,500,50 억,,56824,N,N,0,N,00,N +20241120,121207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6880,-10,5,-0.15,15973170,2324,100.04,6890,6940,6810,8950,4830,6890,6873.14,0.56,0,-461,7190,7040,6950,6800,6710,7115,6875,51,2060,500,4960,10,1,10183600,701,11.06,0.60,12,0.02,622.00,11517.00,12480,20240508,-44.87,6360,20240805,8.18,12480,-44.87,20240508,6360,8.18,20240805,12480,-44.87,20240508,6360,8.18,20240805,1.09,N,348350,500,50 억,,56824,N,N,0,N,00,N +20241120,111211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6930,40,2,0.58,11372250,1658,71.37,6890,6940,6810,8950,4830,6890,6859.02,0.56,0,-313,7190,7040,6950,6800,6710,7115,6875,51,2060,500,4960,10,1,10183600,706,11.14,0.60,12,0.02,622.00,11517.00,12480,20240508,-44.47,6360,20240805,8.96,12480,-44.47,20240508,6360,8.96,20240805,12480,-44.47,20240508,6360,8.96,20240805,1.09,N,348350,500,50 억,,56824,N,N,0,N,00,N +20241120,101209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6810,-80,5,-1.16,6365820,928,39.95,6890,6910,6810,8950,4830,6890,6859.72,0.56,0,-177,7190,7040,6950,6800,6710,7115,6875,51,2060,500,4960,10,1,10183600,694,10.95,0.59,12,0.01,622.00,11517.00,12480,20240508,-45.43,6360,20240805,7.08,12480,-45.43,20240508,6360,7.08,20240805,12480,-45.43,20240508,6360,7.08,20240805,1.09,N,348350,500,50 억,,56824,N,N,0,N,00,N +20241120,091206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6870,-20,5,-0.29,1874850,272,11.71,6890,6910,6870,8950,4830,6890,6892.83,0.56,0,-225,7190,7040,6950,6800,6710,7115,6875,51,2060,500,4960,10,1,10183600,700,11.05,0.60,12,0.00,622.00,11517.00,12480,20240508,-44.95,6360,20240805,8.02,12480,-44.95,20240508,6360,8.02,20240805,12480,-44.95,20240508,6360,8.02,20240805,1.09,N,348350,500,50 억,,56824,N,N,0,N,00,N 20241119,161059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6890,0,3,0.00,16061830,2322,6.78,6870,7100,6860,8950,4830,6890,6917.44,0.56,0,-650,7350,7120,6850,6620,6350,6985,6485,51,2060,500,4960,10,1,10183600,702,11.08,0.60,12,0.02,622.00,11517.00,12480,20240508,-44.79,6360,20240805,8.33,12480,-44.79,20240508,6360,8.33,20240805,12480,-44.79,20240508,6360,8.33,20240805,1.10,N,348350,500,50 억,,57467,N,N,0,N,00,N 20241119,151121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6900,10,2,0.15,15172350,2193,6.41,6870,7100,6860,8950,4830,6890,6918.54,0.56,0,-679,7350,7120,6850,6620,6350,6985,6485,51,2060,500,4960,10,1,10183600,703,11.09,0.60,12,0.02,622.00,11517.00,12480,20240508,-44.71,6360,20240805,8.49,12480,-44.71,20240508,6360,8.49,20240805,12480,-44.71,20240508,6360,8.49,20240805,1.10,N,348350,500,50 억,,57467,N,N,0,N,00,N 20241119,141119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6970,80,2,1.16,9801710,1414,4.13,6870,7100,6860,8950,4830,6890,6931.90,0.56,0,-369,7350,7120,6850,6620,6350,6985,6485,51,2060,500,4960,10,1,10183600,710,11.21,0.61,12,0.01,622.00,11517.00,12480,20240508,-44.15,6360,20240805,9.59,12480,-44.15,20240508,6360,9.59,20240805,12480,-44.15,20240508,6360,9.59,20240805,1.10,N,348350,500,50 억,,57467,N,N,0,N,00,N diff --git a/348370/price/prices-20241101.csv b/348370/price/prices-20241101.csv index 87110bb6767f..09ab49e3f202 100644 --- a/348370/price/prices-20241101.csv +++ b/348370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161150,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,139600,-1300,5,-0.92,19589058700,139830,60.36,138200,143200,136100,183100,98700,140900,140092.81,13.90,0,-19286,149233,145066,137033,132866,124833,147150,134950,104,42200,500,98630,100,1,20786923,29019,-49.47,9.11,12,0.67,-2822.00,15316.00,394500,20240408,-64.61,55900,20231113,149.73,394500,-64.61,20240408,78800,77.16,20240104,394500,-64.61,20240408,59100,136.21,20231120,0.62,N,348370,500,103 억,,2889792,N,N,905,N,00,N +20241120,151205,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,139200,-1700,5,-1.21,18246846800,130202,56.20,138200,143200,136100,183100,98700,140900,140142.52,13.90,0,-21791,149233,145066,137033,132866,124833,147150,134950,104,42200,500,98630,100,1,20786923,28935,-49.33,9.09,12,0.63,-2822.00,15316.00,394500,20240408,-64.71,55900,20231113,149.02,394500,-64.71,20240408,78800,76.65,20240104,394500,-64.71,20240408,59100,135.53,20231120,0.62,N,348370,500,103 억,,2889792,N,N,2080,N,00,N +20241120,141208,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,138500,-2400,5,-1.70,15667214500,111659,48.20,138200,143200,136100,183100,98700,140900,140312.98,13.90,0,-20867,149233,145066,137033,132866,124833,147150,134950,104,42200,500,98630,100,1,20786923,28790,-49.08,9.04,12,0.54,-2822.00,15316.00,394500,20240408,-64.89,55900,20231113,147.76,394500,-64.89,20240408,78800,75.76,20240104,394500,-64.89,20240408,59100,134.35,20231120,0.62,N,348370,500,103 억,,2889792,N,N,2080,N,00,N +20241120,131208,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,142500,1600,2,1.14,13078571800,93189,40.23,138200,143200,136100,183100,98700,140900,140344.51,13.90,0,-13321,149233,145066,137033,132866,124833,147150,134950,104,42200,500,98630,100,1,20786923,29621,-50.50,9.30,12,0.45,-2822.00,15316.00,394500,20240408,-63.88,55900,20231113,154.92,394500,-63.88,20240408,78800,80.84,20240104,394500,-63.88,20240408,59100,141.12,20231120,0.62,N,348370,500,103 억,,2889792,N,N,2080,N,00,N +20241120,121207,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,142000,1100,2,0.78,11164461000,79755,34.43,138200,143200,136100,183100,98700,140900,139984.32,13.90,0,-12911,149233,145066,137033,132866,124833,147150,134950,104,42200,500,98630,100,1,20786923,29517,-50.32,9.27,12,0.38,-2822.00,15316.00,394500,20240408,-64.01,55900,20231113,154.03,394500,-64.01,20240408,78800,80.20,20240104,394500,-64.01,20240408,59100,140.27,20231120,0.62,N,348370,500,103 억,,2889792,N,N,2080,N,00,N +20241120,111212,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,140900,0,3,0.00,9900954500,70821,30.57,138200,143200,136100,183100,98700,140900,139802.32,13.90,0,-14049,149233,145066,137033,132866,124833,147150,134950,104,42200,500,98630,100,1,20786923,29289,-49.93,9.20,12,0.34,-2822.00,15316.00,394500,20240408,-64.28,55900,20231113,152.06,394500,-64.28,20240408,78800,78.81,20240104,394500,-64.28,20240408,59100,138.41,20231120,0.62,N,348370,500,103 억,,2889792,N,N,2080,N,00,N +20241120,101209,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,140700,-200,5,-0.14,6811088000,49012,21.16,138200,141500,136100,183100,98700,140900,138967.25,13.90,0,-12367,149233,145066,137033,132866,124833,147150,134950,104,42200,500,98630,100,1,20786923,29247,-49.86,9.19,12,0.24,-2822.00,15316.00,394500,20240408,-64.33,55900,20231113,151.70,394500,-64.33,20240408,78800,78.55,20240104,394500,-64.33,20240408,59100,138.07,20231120,0.62,N,348370,500,103 억,,2889792,N,N,2080,N,00,N +20241120,091207,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,137500,-3400,5,-2.41,2590288500,18780,8.11,138200,140000,136100,183100,98700,140900,137925.98,13.90,0,-6652,149233,145066,137033,132866,124833,147150,134950,104,42200,500,98630,100,1,20786923,28582,-48.72,8.98,12,0.09,-2822.00,15316.00,394500,20240408,-65.15,55900,20231113,145.97,394500,-65.15,20240408,78800,74.49,20240104,394500,-65.15,20240408,59100,132.66,20231120,0.62,N,348370,500,103 억,,2889792,N,N,2080,N,00,N 20241119,161059,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,140900,7000,2,5.23,30872122700,230131,121.79,131900,141200,129000,174000,93800,133900,134131.82,13.98,0,-1020,143033,138466,134233,129666,125433,136350,127550,104,40100,500,93730,100,1,20786923,29289,-49.93,9.20,12,1.11,-2822.00,15316.00,394500,20240408,-64.28,54200,20231110,159.96,394500,-64.28,20240408,78800,78.81,20240104,394500,-64.28,20240408,59100,138.41,20231120,0.67,N,348370,500,103 억,,2906832,N,N,2028,N,00,N 20241119,151122,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,140200,6300,2,4.71,29030391200,217038,114.86,131900,140500,129000,174000,93800,133900,133757.17,13.98,0,1553,143033,138466,134233,129666,125433,136350,127550,104,40100,500,93730,100,1,20786923,29143,-49.68,9.15,12,1.04,-2822.00,15316.00,394500,20240408,-64.46,54200,20231110,158.67,394500,-64.46,20240408,78800,77.92,20240104,394500,-64.46,20240408,59100,137.23,20231120,0.67,N,348370,500,103 억,,2906832,N,N,2816,N,00,N 20241119,141120,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,136000,2100,2,1.57,23878785000,179691,95.10,131900,137900,129000,174000,93800,133900,132887.93,13.98,0,-2291,143033,138466,134233,129666,125433,136350,127550,104,40100,500,93730,100,1,20786923,28270,-48.19,8.88,12,0.86,-2822.00,15316.00,394500,20240408,-65.53,54200,20231110,150.92,394500,-65.53,20240408,78800,72.59,20240104,394500,-65.53,20240408,59100,130.12,20231120,0.67,N,348370,500,103 억,,2906832,N,N,2816,N,00,N diff --git a/348950/price/prices-20241101.csv b/348950/price/prices-20241101.csv index 0519fb4fc37f..1a04a31447e0 100644 --- a/348950/price/prices-20241101.csv +++ b/348950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2950,45,2,1.55,863392970,296112,116.89,2905,2950,2880,3775,2035,2905,2915.57,10.14,0,12074,2951,2927,2896,2872,2841,2940,2885,1974,870,1000,2260,5,1,197376000,5823,0.00,0.00,12,0.15,0.00,0.00,4375,20231201,-32.57,2815,20241115,4.80,4235,-30.34,20240307,2815,4.80,20241115,4375,-32.57,20231201,2815,4.80,20241115,0.00,N,348950,1000,1973 억,,20022986,N,N,12,N,00,N +20241120,151206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2945,40,2,1.38,813264620,279101,110.18,2905,2950,2880,3775,2035,2905,2913.87,10.14,0,15667,2951,2927,2896,2872,2841,2940,2885,1974,870,1000,2260,5,1,197376000,5813,0.00,0.00,12,0.14,0.00,0.00,4375,20231201,-32.69,2815,20241115,4.62,4235,-30.46,20240307,2815,4.62,20241115,4375,-32.69,20231201,2815,4.62,20241115,0.00,N,348950,1000,1973 억,,20022986,N,N,469,N,00,N +20241120,141208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2930,25,2,0.86,629382665,216544,85.48,2905,2935,2880,3775,2035,2905,2906.49,10.14,0,8667,2951,2927,2896,2872,2841,2940,2885,1974,870,1000,2260,5,1,197376000,5783,0.00,0.00,12,0.11,0.00,0.00,4375,20231201,-33.03,2815,20241115,4.09,4235,-30.81,20240307,2815,4.09,20241115,4375,-33.03,20231201,2815,4.09,20241115,0.00,N,348950,1000,1973 억,,20022986,N,N,469,N,00,N +20241120,131209,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2900,-5,5,-0.17,459922025,158519,62.58,2905,2925,2880,3775,2035,2905,2901.37,10.14,0,7872,2951,2927,2896,2872,2841,2940,2885,1974,870,1000,2260,5,1,197376000,5724,0.00,0.00,12,0.08,0.00,0.00,4375,20231201,-33.71,2815,20241115,3.02,4235,-31.52,20240307,2815,3.02,20241115,4375,-33.71,20231201,2815,3.02,20241115,0.00,N,348950,1000,1973 억,,20022986,N,N,469,N,00,N +20241120,121207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2895,-10,5,-0.34,366579860,126315,49.86,2905,2925,2880,3775,2035,2905,2902.11,10.14,0,4528,2951,2927,2896,2872,2841,2940,2885,1974,870,1000,2260,5,1,197376000,5714,0.00,0.00,12,0.06,0.00,0.00,4375,20231201,-33.83,2815,20241115,2.84,4235,-31.64,20240307,2815,2.84,20241115,4375,-33.83,20231201,2815,2.84,20241115,0.00,N,348950,1000,1973 억,,20022986,N,N,469,N,00,N +20241120,111212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2900,-5,5,-0.17,299669310,103241,40.75,2905,2925,2880,3775,2035,2905,2902.62,10.14,0,2624,2951,2927,2896,2872,2841,2940,2885,1974,870,1000,2260,5,1,197376000,5724,0.00,0.00,12,0.05,0.00,0.00,4375,20231201,-33.71,2815,20241115,3.02,4235,-31.52,20240307,2815,3.02,20241115,4375,-33.71,20231201,2815,3.02,20241115,0.00,N,348950,1000,1973 억,,20022986,N,N,469,N,00,N +20241120,101210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2890,-15,5,-0.52,218668500,75321,29.73,2905,2925,2880,3775,2035,2905,2903.15,10.14,0,5507,2951,2927,2896,2872,2841,2940,2885,1974,870,1000,2260,5,1,197376000,5704,0.00,0.00,12,0.04,0.00,0.00,4375,20231201,-33.94,2815,20241115,2.66,4235,-31.76,20240307,2815,2.66,20241115,4375,-33.94,20231201,2815,2.66,20241115,0.00,N,348950,1000,1973 억,,20022986,N,N,469,N,00,N +20241120,091207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2885,-20,5,-0.69,17638350,6094,2.41,2905,2905,2880,3775,2035,2905,2894.38,10.14,0,257,2951,2927,2896,2872,2841,2940,2885,1974,870,1000,2260,5,1,197376000,5694,0.00,0.00,12,0.00,0.00,0.00,4375,20231201,-34.06,2815,20241115,2.49,4235,-31.88,20240307,2815,2.49,20241115,4375,-34.06,20231201,2815,2.49,20241115,0.00,N,348950,1000,1973 억,,20022986,N,N,469,N,00,N 20241119,161100,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2905,10,2,0.35,725844750,250339,66.81,2895,2920,2865,3760,2030,2895,2899.45,10.16,0,-14591,2991,2942,2906,2857,2821,2967,2882,1974,865,1000,2250,5,1,197376000,5734,0.00,0.00,12,0.13,0.00,0.00,4375,20231201,-33.60,2815,20241115,3.20,4235,-31.40,20240307,2815,3.20,20241115,4375,-33.60,20231201,2815,3.20,20241115,0.00,N,348950,1000,1973 억,,20058176,N,N,469,N,00,N 20241119,151122,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2905,10,2,0.35,699322600,241215,64.37,2895,2920,2865,3760,2030,2895,2899.17,10.16,0,-11800,2991,2942,2906,2857,2821,2967,2882,1974,865,1000,2250,5,1,197376000,5734,0.00,0.00,12,0.12,0.00,0.00,4375,20231201,-33.60,2815,20241115,3.20,4235,-31.40,20240307,2815,3.20,20241115,4375,-33.60,20231201,2815,3.20,20241115,0.00,N,348950,1000,1973 억,,20058176,N,N,1011,N,00,N 20241119,141120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2900,5,2,0.17,549346770,189506,50.57,2895,2920,2865,3760,2030,2895,2898.84,10.16,0,-639,2991,2942,2906,2857,2821,2967,2882,1974,865,1000,2250,5,1,197376000,5724,0.00,0.00,12,0.10,0.00,0.00,4375,20231201,-33.71,2815,20241115,3.02,4235,-31.52,20240307,2815,3.02,20241115,4375,-33.71,20231201,2815,3.02,20241115,0.00,N,348950,1000,1973 억,,20058176,N,N,1011,N,00,N diff --git a/350520/price/prices-20241101.csv b/350520/price/prices-20241101.csv index 6f666b56ef32..b786827ac25d 100644 --- a/350520/price/prices-20241101.csv +++ b/350520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4010,85,2,2.17,276131805,69328,399.45,3930,4010,3930,5100,2750,3925,3982.98,1.34,0,18503,3951,3937,3921,3907,3891,3930,3900,369,1175,1000,2900,5,1,36866202,1478,0.00,0.00,12,0.19,0.00,0.00,4427,20240607,-9.42,3394,20231117,18.15,4427,-9.42,20240607,3483,15.13,20240131,4500,-10.89,20240607,3540,13.28,20240131,0.00,N,350520,1000,368 억,,493090,N,N,0,N,00,N +20241120,151206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4010,85,2,2.17,253110395,63587,366.37,3930,4010,3930,5100,2750,3925,3980.54,1.34,0,18641,3951,3937,3921,3907,3891,3930,3900,369,1175,1000,2900,5,1,36866202,1478,0.00,0.00,12,0.17,0.00,0.00,4427,20240607,-9.42,3394,20231117,18.15,4427,-9.42,20240607,3483,15.13,20240131,4500,-10.89,20240607,3540,13.28,20240131,0.00,N,350520,1000,368 억,,493090,N,N,0,N,00,N +20241120,141208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4005,80,2,2.04,248801690,62512,360.18,3930,4010,3930,5100,2750,3925,3980.06,1.34,0,18922,3951,3937,3921,3907,3891,3930,3900,369,1175,1000,2900,5,1,36866202,1476,0.00,0.00,12,0.17,0.00,0.00,4427,20240607,-9.53,3394,20231117,18.00,4427,-9.53,20240607,3483,14.99,20240131,4500,-11.00,20240607,3540,13.14,20240131,0.00,N,350520,1000,368 억,,493090,N,N,0,N,00,N +20241120,131209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3995,70,2,1.78,237561715,59705,344.00,3930,4010,3930,5100,2750,3925,3978.92,1.34,0,17073,3951,3937,3921,3907,3891,3930,3900,369,1175,1000,2900,5,1,36866202,1473,0.00,0.00,12,0.16,0.00,0.00,4427,20240607,-9.76,3394,20231117,17.71,4427,-9.76,20240607,3483,14.70,20240131,4500,-11.22,20240607,3540,12.85,20240131,0.00,N,350520,1000,368 억,,493090,N,N,0,N,00,N +20241120,121208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4000,75,2,1.91,215309135,54154,312.02,3930,4005,3930,5100,2750,3925,3975.87,1.34,0,16473,3951,3937,3921,3907,3891,3930,3900,369,1175,1000,2900,5,1,36866202,1475,0.00,0.00,12,0.15,0.00,0.00,4427,20240607,-9.65,3394,20231117,17.86,4427,-9.65,20240607,3483,14.84,20240131,4500,-11.11,20240607,3540,12.99,20240131,0.00,N,350520,1000,368 억,,493090,N,N,0,N,00,N +20241120,111212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3995,70,2,1.78,133912975,33735,194.37,3930,4000,3930,5100,2750,3925,3969.56,1.34,0,8136,3951,3937,3921,3907,3891,3930,3900,369,1175,1000,2900,5,1,36866202,1473,0.00,0.00,12,0.09,0.00,0.00,4427,20240607,-9.76,3394,20231117,17.71,4427,-9.76,20240607,3483,14.70,20240131,4500,-11.22,20240607,3540,12.85,20240131,0.00,N,350520,1000,368 억,,493090,N,N,0,N,00,N +20241120,101210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3970,45,2,1.15,94799385,23933,137.89,3930,3990,3930,5100,2750,3925,3961.03,1.34,0,3202,3951,3937,3921,3907,3891,3930,3900,369,1175,1000,2900,5,1,36866202,1464,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-10.32,3394,20231117,16.97,4427,-10.32,20240607,3483,13.98,20240131,4500,-11.78,20240607,3540,12.15,20240131,0.00,N,350520,1000,368 억,,493090,N,N,0,N,00,N +20241120,091207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3945,20,2,0.51,8600280,2184,12.58,3930,3945,3930,5100,2750,3925,3937.86,1.34,0,-102,3951,3937,3921,3907,3891,3930,3900,369,1175,1000,2900,5,1,36866202,1454,0.00,0.00,12,0.01,0.00,0.00,4427,20240607,-10.89,3394,20231117,16.23,4427,-10.89,20240607,3483,13.26,20240131,4500,-12.33,20240607,3540,11.44,20240131,0.00,N,350520,1000,368 억,,493090,N,N,0,N,00,N 20241119,161100,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3925,5,2,0.13,67901020,17356,61.88,3935,3935,3905,5090,2745,3920,3912.25,1.33,0,3670,3953,3936,3918,3901,3883,3945,3910,369,1170,1000,2900,5,1,36866202,1447,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-11.34,3394,20231117,15.65,4427,-11.34,20240607,3483,12.69,20240131,4500,-12.78,20240607,3540,10.88,20240131,0.00,N,350520,1000,368 억,,491149,N,N,0,N,00,N 20241119,151122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3910,-10,5,-0.26,63970015,16352,58.30,3935,3935,3905,5090,2745,3920,3912.06,1.33,0,4087,3953,3936,3918,3901,3883,3945,3910,369,1170,1000,2900,5,1,36866202,1441,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-11.68,3394,20231117,15.20,4427,-11.68,20240607,3483,12.26,20240131,4500,-13.11,20240607,3540,10.45,20240131,0.00,N,350520,1000,368 억,,491149,N,N,0,N,00,N 20241119,141120,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3915,-5,5,-0.13,56716800,14498,51.69,3935,3935,3905,5090,2745,3920,3912.04,1.33,0,3896,3953,3936,3918,3901,3883,3945,3910,369,1170,1000,2900,5,1,36866202,1443,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-11.57,3394,20231117,15.35,4427,-11.57,20240607,3483,12.40,20240131,4500,-13.00,20240607,3540,10.59,20240131,0.00,N,350520,1000,368 억,,491149,N,N,0,N,00,N diff --git a/351020/price/prices-20241101.csv b/351020/price/prices-20241101.csv index 5deeb2149319..a6488be8b036 100644 --- a/351020/price/prices-20241101.csv +++ b/351020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161150,57,100.00,KONEX,,,N,N,N,N, ,N,5880,-170,5,-2.81,1176000,200,100.00,5880,5880,5880,6950,5150,6050,5880.00,0.00,0,0,6050,6050,6050,6050,6050,6050,6050,3,900,100,3750,10,1,2075000,122,16.42,3.24,12,0.01,358.00,1814.00,7700,20240920,-23.64,4250,20240830,38.35,7700,-23.64,20240920,4250,38.35,20240830,7700,-23.64,20240920,4250,38.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241120,151206,57,100.00,KONEX,,,N,N,N,N, ,N,5880,-170,5,-2.81,1176000,200,100.00,5880,5880,5880,6950,5150,6050,5880.00,0.00,0,0,6050,6050,6050,6050,6050,6050,6050,3,900,100,3750,10,1,2075000,122,16.42,3.24,12,0.01,358.00,1814.00,7700,20240920,-23.64,4250,20240830,38.35,7700,-23.64,20240920,4250,38.35,20240830,7700,-23.64,20240920,4250,38.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241120,141209,57,100.00,KONEX,,,N,N,N,N, ,N,6050,0,3,0.00,0,0,0.00,0,0,0,6950,5150,6050,0.00,0.00,0,0,6050,6050,6050,6050,6050,6050,6050,3,900,100,3750,10,1,2075000,126,16.90,3.34,12,0.00,358.00,1814.00,7700,20240920,-21.43,4250,20240830,42.35,7700,-21.43,20240920,4250,42.35,20240830,7700,-21.43,20240920,4250,42.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241120,131209,57,100.00,KONEX,,,N,N,N,N, ,N,6050,0,3,0.00,0,0,0.00,0,0,0,6950,5150,6050,0.00,0.00,0,0,6050,6050,6050,6050,6050,6050,6050,3,900,100,3750,10,1,2075000,126,16.90,3.34,12,0.00,358.00,1814.00,7700,20240920,-21.43,4250,20240830,42.35,7700,-21.43,20240920,4250,42.35,20240830,7700,-21.43,20240920,4250,42.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241120,121208,57,100.00,KONEX,,,N,N,N,N, ,N,6050,0,3,0.00,0,0,0.00,0,0,0,6950,5150,6050,0.00,0.00,0,0,6050,6050,6050,6050,6050,6050,6050,3,900,100,3750,10,1,2075000,126,16.90,3.34,12,0.00,358.00,1814.00,7700,20240920,-21.43,4250,20240830,42.35,7700,-21.43,20240920,4250,42.35,20240830,7700,-21.43,20240920,4250,42.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241120,111212,57,100.00,KONEX,,,N,N,N,N, ,N,6050,0,3,0.00,0,0,0.00,0,0,0,6950,5150,6050,0.00,0.00,0,0,6050,6050,6050,6050,6050,6050,6050,3,900,100,3750,10,1,2075000,126,16.90,3.34,12,0.00,358.00,1814.00,7700,20240920,-21.43,4250,20240830,42.35,7700,-21.43,20240920,4250,42.35,20240830,7700,-21.43,20240920,4250,42.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241120,101210,57,100.00,KONEX,,,N,N,N,N, ,N,6050,0,3,0.00,0,0,0.00,0,0,0,6950,5150,6050,0.00,0.00,0,0,6050,6050,6050,6050,6050,6050,6050,3,900,100,3750,10,1,2075000,126,16.90,3.34,12,0.00,358.00,1814.00,7700,20240920,-21.43,4250,20240830,42.35,7700,-21.43,20240920,4250,42.35,20240830,7700,-21.43,20240920,4250,42.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241120,091207,57,100.00,KONEX,,,N,N,N,N, ,N,6050,0,3,0.00,0,0,0.00,0,0,0,6950,5150,6050,0.00,0.00,0,0,6050,6050,6050,6050,6050,6050,6050,3,900,100,3750,10,1,2075000,126,16.90,3.34,12,0.00,358.00,1814.00,7700,20240920,-21.43,4250,20240830,42.35,7700,-21.43,20240920,4250,42.35,20240830,7700,-21.43,20240920,4250,42.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20241119,161100,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-180,5,-2.89,1210000,200,0.00,6050,6050,6050,7160,5300,6230,6050.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,3,930,100,3860,10,1,2075000,126,16.90,3.34,12,0.01,358.00,1814.00,7700,20240920,-21.43,4250,20240830,42.35,7700,-21.43,20240920,4250,42.35,20240830,7700,-21.43,20240920,4250,42.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20241119,151122,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-180,5,-2.89,1210000,200,0.00,6050,6050,6050,7160,5300,6230,6050.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,3,930,100,3860,10,1,2075000,126,16.90,3.34,12,0.01,358.00,1814.00,7700,20240920,-21.43,4250,20240830,42.35,7700,-21.43,20240920,4250,42.35,20240830,7700,-21.43,20240920,4250,42.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20241119,141121,57,100.00,KONEX,,,N,N,N,N, ,N,6230,0,3,0.00,0,0,0.00,0,0,0,7160,5300,6230,0.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,3,930,100,3860,10,1,2075000,129,17.40,3.43,12,0.00,358.00,1814.00,7700,20240920,-19.09,4250,20240830,46.59,7700,-19.09,20240920,4250,46.59,20240830,7700,-19.09,20240920,4250,46.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N diff --git a/351320/price/prices-20241101.csv b/351320/price/prices-20241101.csv index 2f392b24bc42..b0bf75d56c69 100644 --- a/351320/price/prices-20241101.csv +++ b/351320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1444,23,2,1.62,12976139,8974,113.48,1430,1465,1419,1847,995,1421,1446.44,2.04,0,-12,1503,1461,1438,1396,1373,1450,1385,22,426,100,880,1,1,22015886,318,-4.95,1.64,12,0.04,-292.00,881.00,3630,20240116,-60.22,1280,20241112,12.81,3630,-60.22,20240116,1280,12.81,20241112,3630,-60.22,20240116,1280,12.81,20241112,0.28,N,351320,100,22 억,,448854,N,N,0,N,00,N +20241120,151206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1447,26,2,1.83,9713471,6715,84.91,1430,1465,1419,1847,995,1421,1446.53,2.04,0,310,1503,1461,1438,1396,1373,1450,1385,22,426,100,880,1,1,22015886,319,-4.96,1.64,12,0.03,-292.00,881.00,3630,20240116,-60.14,1280,20241112,13.05,3630,-60.14,20240116,1280,13.05,20241112,3630,-60.14,20240116,1280,13.05,20241112,0.28,N,351320,100,22 억,,448854,N,N,0,N,00,N +20241120,141209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1451,30,2,2.11,6819890,4711,59.57,1430,1465,1419,1847,995,1421,1447.65,2.04,0,215,1503,1461,1438,1396,1373,1450,1385,22,426,100,880,1,1,22015886,319,-4.97,1.65,12,0.02,-292.00,881.00,3630,20240116,-60.03,1280,20241112,13.36,3630,-60.03,20240116,1280,13.36,20241112,3630,-60.03,20240116,1280,13.36,20241112,0.28,N,351320,100,22 억,,448854,N,N,0,N,00,N +20241120,131209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1465,44,2,3.10,3647674,2536,32.07,1430,1465,1419,1847,995,1421,1438.36,2.04,0,-103,1503,1461,1438,1396,1373,1450,1385,22,426,100,880,1,1,22015886,323,-5.02,1.66,12,0.01,-292.00,881.00,3630,20240116,-59.64,1280,20241112,14.45,3630,-59.64,20240116,1280,14.45,20241112,3630,-59.64,20240116,1280,14.45,20241112,0.28,N,351320,100,22 억,,448854,N,N,0,N,00,N +20241120,121208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1460,39,2,2.74,3149579,2196,27.77,1430,1460,1419,1847,995,1421,1434.23,2.04,0,-103,1503,1461,1438,1396,1373,1450,1385,22,426,100,880,1,1,22015886,321,-5.00,1.66,12,0.01,-292.00,881.00,3630,20240116,-59.78,1280,20241112,14.06,3630,-59.78,20240116,1280,14.06,20241112,3630,-59.78,20240116,1280,14.06,20241112,0.28,N,351320,100,22 억,,448854,N,N,0,N,00,N +20241120,111213,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1450,29,2,2.04,3094107,2158,27.29,1430,1450,1419,1847,995,1421,1433.78,2.04,0,-98,1503,1461,1438,1396,1373,1450,1385,22,426,100,880,1,1,22015886,319,-4.97,1.65,12,0.01,-292.00,881.00,3630,20240116,-60.06,1280,20241112,13.28,3630,-60.06,20240116,1280,13.28,20241112,3630,-60.06,20240116,1280,13.28,20241112,0.28,N,351320,100,22 억,,448854,N,N,0,N,00,N +20241120,101210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1440,19,2,1.34,2963982,2068,26.15,1430,1440,1419,1847,995,1421,1433.26,2.04,0,-98,1503,1461,1438,1396,1373,1450,1385,22,426,100,880,1,1,22015886,317,-4.93,1.63,12,0.01,-292.00,881.00,3630,20240116,-60.33,1280,20241112,12.50,3630,-60.33,20240116,1280,12.50,20241112,3630,-60.33,20240116,1280,12.50,20241112,0.28,N,351320,100,22 억,,448854,N,N,0,N,00,N +20241120,091208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1431,10,2,0.70,505112,353,4.46,1430,1431,1430,1847,995,1421,1430.91,2.04,0,0,1503,1461,1438,1396,1373,1450,1385,22,426,100,880,1,1,22015886,315,-4.90,1.62,12,0.00,-292.00,881.00,3630,20240116,-60.58,1280,20241112,11.80,3630,-60.58,20240116,1280,11.80,20241112,3630,-60.58,20240116,1280,11.80,20241112,0.28,N,351320,100,22 억,,448854,N,N,0,N,00,N 20241119,161101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1421,-37,5,-2.54,11350632,7908,95.53,1475,1480,1415,1895,1021,1458,1435.34,2.04,0,-168,1509,1483,1441,1415,1373,1496,1428,22,437,100,900,1,1,22015886,313,-4.87,1.61,12,0.04,-292.00,881.00,3630,20240116,-60.85,1280,20241112,11.02,3630,-60.85,20240116,1280,11.02,20241112,3630,-60.85,20240116,1280,11.02,20241112,0.28,N,351320,100,22 억,,449037,N,N,0,N,00,N 20241119,151123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1421,-37,5,-2.54,10476717,7293,88.10,1475,1480,1415,1895,1021,1458,1436.54,2.04,0,-34,1509,1483,1441,1415,1373,1496,1428,22,437,100,900,1,1,22015886,313,-4.87,1.61,12,0.03,-292.00,881.00,3630,20240116,-60.85,1280,20241112,11.02,3630,-60.85,20240116,1280,11.02,20241112,3630,-60.85,20240116,1280,11.02,20241112,0.28,N,351320,100,22 억,,449037,N,N,0,N,00,N 20241119,141121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1439,-19,5,-1.30,3857423,2658,32.11,1475,1480,1434,1895,1021,1458,1451.25,2.04,0,-147,1509,1483,1441,1415,1373,1496,1428,22,437,100,900,1,1,22015886,317,-4.93,1.63,12,0.01,-292.00,881.00,3630,20240116,-60.36,1280,20241112,12.42,3630,-60.36,20240116,1280,12.42,20241112,3630,-60.36,20240116,1280,12.42,20241112,0.28,N,351320,100,22 억,,449037,N,N,0,N,00,N diff --git a/351330/price/prices-20241101.csv b/351330/price/prices-20241101.csv index c75eb1521c8f..888f476a1365 100644 --- a/351330/price/prices-20241101.csv +++ b/351330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7010,-260,5,-3.58,142939660,20064,149.75,7280,7340,7000,9450,5090,7270,7125.07,2.58,0,18,7410,7340,7230,7160,7050,7375,7195,41,2180,500,4650,10,1,8288520,581,-125.18,1.21,12,0.24,-56.00,5794.00,22450,20240529,-68.78,6720,20241115,4.32,22450,-68.78,20240529,6720,4.32,20241115,22450,-68.78,20240529,6720,4.32,20241115,3.73,N,351330,500,41 억,,214258,N,N,0,N,00,N +20241120,151207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,-180,5,-2.48,107445500,15015,112.07,7280,7340,7080,9450,5090,7270,7155.88,2.58,0,-766,7410,7340,7230,7160,7050,7375,7195,41,2180,500,4650,10,1,8288520,588,-126.61,1.22,12,0.18,-56.00,5794.00,22450,20240529,-68.42,6720,20241115,5.51,22450,-68.42,20240529,6720,5.51,20241115,22450,-68.42,20240529,6720,5.51,20241115,3.73,N,351330,500,41 억,,214258,N,N,0,N,00,N +20241120,141209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7170,-100,5,-1.38,92824170,12962,96.75,7280,7340,7100,9450,5090,7270,7161.25,2.58,0,-681,7410,7340,7230,7160,7050,7375,7195,41,2180,500,4650,10,1,8288520,594,-128.04,1.24,12,0.16,-56.00,5794.00,22450,20240529,-68.06,6720,20241115,6.70,22450,-68.06,20240529,6720,6.70,20241115,22450,-68.06,20240529,6720,6.70,20241115,3.73,N,351330,500,41 억,,214258,N,N,0,N,00,N +20241120,131210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7190,-80,5,-1.10,88940400,12417,92.68,7280,7340,7100,9450,5090,7270,7162.79,2.58,0,-700,7410,7340,7230,7160,7050,7375,7195,41,2180,500,4650,10,1,8288520,596,-128.39,1.24,12,0.15,-56.00,5794.00,22450,20240529,-67.97,6720,20241115,6.99,22450,-67.97,20240529,6720,6.99,20241115,22450,-67.97,20240529,6720,6.99,20241115,3.73,N,351330,500,41 억,,214258,N,N,0,N,00,N +20241120,121209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7210,-60,5,-0.83,68789350,9611,71.73,7280,7340,7100,9450,5090,7270,7157.36,2.58,0,-1120,7410,7340,7230,7160,7050,7375,7195,41,2180,500,4650,10,1,8288520,598,-128.75,1.24,12,0.12,-56.00,5794.00,22450,20240529,-67.88,6720,20241115,7.29,22450,-67.88,20240529,6720,7.29,20241115,22450,-67.88,20240529,6720,7.29,20241115,3.73,N,351330,500,41 억,,214258,N,N,0,N,00,N +20241120,111213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,-120,5,-1.65,59540940,8320,62.10,7280,7340,7100,9450,5090,7270,7156.36,2.58,0,-1482,7410,7340,7230,7160,7050,7375,7195,41,2180,500,4650,10,1,8288520,593,-127.68,1.23,12,0.10,-56.00,5794.00,22450,20240529,-68.15,6720,20241115,6.40,22450,-68.15,20240529,6720,6.40,20241115,22450,-68.15,20240529,6720,6.40,20241115,3.73,N,351330,500,41 억,,214258,N,N,0,N,00,N +20241120,101211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,-120,5,-1.65,42920820,5991,44.72,7280,7340,7100,9450,5090,7270,7164.22,2.58,0,-2472,7410,7340,7230,7160,7050,7375,7195,41,2180,500,4650,10,1,8288520,593,-127.68,1.23,12,0.07,-56.00,5794.00,22450,20240529,-68.15,6720,20241115,6.40,22450,-68.15,20240529,6720,6.40,20241115,22450,-68.15,20240529,6720,6.40,20241115,3.73,N,351330,500,41 억,,214258,N,N,0,N,00,N +20241120,091208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7240,-30,5,-0.41,7816240,1073,8.01,7280,7340,7240,9450,5090,7270,7284.47,2.58,0,-370,7410,7340,7230,7160,7050,7375,7195,41,2180,500,4650,10,1,8288520,600,-129.29,1.25,12,0.01,-56.00,5794.00,22450,20240529,-67.75,6720,20241115,7.74,22450,-67.75,20240529,6720,7.74,20241115,22450,-67.75,20240529,6720,7.74,20241115,3.73,N,351330,500,41 억,,214258,N,N,0,N,00,N 20241119,161101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7270,60,2,0.83,93610920,12940,96.31,7260,7300,7120,9370,5050,7210,7233.22,2.57,0,1358,7483,7346,7143,7006,6803,7415,7075,41,2160,500,4610,10,1,8288520,603,-129.82,1.25,12,0.16,-56.00,5794.00,22450,20240529,-67.62,6720,20241115,8.18,22450,-67.62,20240529,6720,8.18,20241115,22450,-67.62,20240529,6720,8.18,20241115,3.70,N,351330,500,41 억,,212799,N,N,0,N,00,N 20241119,151123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7260,50,2,0.69,86713130,11991,89.25,7260,7300,7120,9370,5050,7210,7231.52,2.57,0,1404,7483,7346,7143,7006,6803,7415,7075,41,2160,500,4610,10,1,8288520,602,-129.64,1.25,12,0.14,-56.00,5794.00,22450,20240529,-67.66,6720,20241115,8.04,22450,-67.66,20240529,6720,8.04,20241115,22450,-67.66,20240529,6720,8.04,20241115,3.70,N,351330,500,41 억,,212799,N,N,0,N,00,N 20241119,141121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7250,40,2,0.55,82271770,11378,84.68,7260,7300,7120,9370,5050,7210,7230.78,2.57,0,1530,7483,7346,7143,7006,6803,7415,7075,41,2160,500,4610,10,1,8288520,601,-129.46,1.25,12,0.14,-56.00,5794.00,22450,20240529,-67.71,6720,20241115,7.89,22450,-67.71,20240529,6720,7.89,20241115,22450,-67.71,20240529,6720,7.89,20241115,3.70,N,351330,500,41 억,,212799,N,N,0,N,00,N diff --git a/351870/price/prices-20241101.csv b/351870/price/prices-20241101.csv index 654ca2baab51..dacc32a976ba 100644 --- a/351870/price/prices-20241101.csv +++ b/351870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9300,-710,5,-7.09,9143446780,871176,135.64,10330,11300,9290,13010,7010,10010,10498.54,0.31,0,-12782,11716,10862,10426,9572,9136,10645,9355,56,3000,500,7000,10,1,11131089,1035,14.20,2.82,12,7.83,655.00,3298.00,27450,20240930,-66.12,6460,20241114,43.96,27450,-66.12,20240930,6460,43.96,20241114,27450,-66.12,20240930,6460,43.96,20241114,0.03,N,351870,500,55 억,,34404,N,N,0,N,00,N +20241120,151207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9370,-640,5,-6.39,8886041000,843526,131.33,10330,11300,9360,13010,7010,10010,10534.40,0.31,0,-16269,11716,10862,10426,9572,9136,10645,9355,56,3000,500,7000,10,1,11131089,1043,14.31,2.84,12,7.58,655.00,3298.00,27450,20240930,-65.87,6460,20241114,45.05,27450,-65.87,20240930,6460,45.05,20241114,27450,-65.87,20240930,6460,45.05,20241114,0.03,N,351870,500,55 억,,34404,N,N,0,N,00,N +20241120,141209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9690,-320,5,-3.20,8443461750,797009,124.09,10330,11300,9600,13010,7010,10010,10593.94,0.31,0,-21016,11716,10862,10426,9572,9136,10645,9355,56,3000,500,7000,10,1,11131089,1079,14.79,2.94,12,7.16,655.00,3298.00,27450,20240930,-64.70,6460,20241114,50.00,27450,-64.70,20240930,6460,50.00,20241114,27450,-64.70,20240930,6460,50.00,20241114,0.03,N,351870,500,55 억,,34404,N,N,0,N,00,N +20241120,131210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9820,-190,5,-1.90,8040699200,755557,117.64,10330,11300,9810,13010,7010,10010,10642.09,0.31,0,-23629,11716,10862,10426,9572,9136,10645,9355,56,3000,500,7000,10,1,11131089,1093,14.99,2.98,12,6.79,655.00,3298.00,27450,20240930,-64.23,6460,20241114,52.01,27450,-64.23,20240930,6460,52.01,20241114,27450,-64.23,20240930,6460,52.01,20241114,0.03,N,351870,500,55 억,,34404,N,N,0,N,00,N +20241120,121209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9970,-40,5,-0.40,7814635800,732670,114.07,10330,11300,9910,13010,7010,10010,10665.97,0.31,0,-20064,11716,10862,10426,9572,9136,10645,9355,56,3000,500,7000,10,1,11131089,1110,15.22,3.02,12,6.58,655.00,3298.00,27450,20240930,-63.68,6460,20241114,54.33,27450,-63.68,20240930,6460,54.33,20241114,27450,-63.68,20240930,6460,54.33,20241114,0.03,N,351870,500,55 억,,34404,N,N,0,N,00,N +20241120,111213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10120,110,2,1.10,7277699310,678963,105.71,10330,11300,10080,13010,7010,10010,10718.85,0.31,0,-16463,11716,10862,10426,9572,9136,10645,9355,56,3000,500,7000,10,1,11131089,1126,15.45,3.07,12,6.10,655.00,3298.00,27450,20240930,-63.13,6460,20241114,56.66,27450,-63.13,20240930,6460,56.66,20241114,27450,-63.13,20240930,6460,56.66,20241114,0.03,N,351870,500,55 억,,34404,N,N,0,N,00,N +20241120,101211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10240,230,2,2.30,6522966190,604905,94.18,10330,11300,10080,13010,7010,10010,10783.46,0.31,0,203,11716,10862,10426,9572,9136,10645,9355,56,3000,500,7000,10,1,11131089,1140,15.63,3.10,12,5.43,655.00,3298.00,27450,20240930,-62.70,6460,20241114,58.51,27450,-62.70,20240930,6460,58.51,20241114,27450,-62.70,20240930,6460,58.51,20241114,0.03,N,351870,500,55 억,,34404,N,N,0,N,00,N +20241120,091208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10980,970,2,9.69,3001952200,275088,42.83,10330,11230,10320,13010,7010,10010,10912.71,0.31,0,21941,11716,10862,10426,9572,9136,10645,9355,56,3000,500,7000,10,1,11131089,1222,16.76,3.33,12,2.47,655.00,3298.00,27450,20240930,-60.00,6460,20241114,69.97,27450,-60.00,20240930,6460,69.97,20241114,27450,-60.00,20240930,6460,69.97,20241114,0.03,N,351870,500,55 억,,34404,N,N,0,N,00,N 20241119,161101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10010,-870,5,-8.00,6747941600,626416,13.64,10820,11280,9990,14140,7620,10880,10773.51,0.34,0,-3130,13433,12156,11023,9746,8613,12795,10385,56,3260,500,7610,10,1,11131089,1114,15.28,3.04,12,5.63,655.00,3298.00,27450,20240930,-63.53,6460,20241114,54.95,27450,-63.53,20240930,6460,54.95,20241114,27450,-63.53,20240930,6460,54.95,20241114,0.02,N,351870,500,55 억,,37860,N,N,0,N,00,N 20241119,151123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10030,-850,5,-7.81,6596494140,611314,13.31,10820,11280,10000,14140,7620,10880,10790.67,0.34,0,-3666,13433,12156,11023,9746,8613,12795,10385,56,3260,500,7610,10,1,11131089,1116,15.31,3.04,12,5.49,655.00,3298.00,27450,20240930,-63.46,6460,20241114,55.26,27450,-63.46,20240930,6460,55.26,20241114,27450,-63.46,20240930,6460,55.26,20241114,0.02,N,351870,500,55 억,,37860,N,N,0,N,00,N 20241119,141121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10210,-670,5,-6.16,6100286470,562047,12.24,10820,11280,10200,14140,7620,10880,10853.69,0.34,0,-13036,13433,12156,11023,9746,8613,12795,10385,56,3260,500,7610,10,1,11131089,1136,15.59,3.10,12,5.05,655.00,3298.00,27450,20240930,-62.81,6460,20241114,58.05,27450,-62.81,20240930,6460,58.05,20241114,27450,-62.81,20240930,6460,58.05,20241114,0.02,N,351870,500,55 억,,37860,N,N,0,N,00,N diff --git a/352090/price/prices-20241101.csv b/352090/price/prices-20241101.csv index b52259e0350d..7e4e5eaf8927 100644 --- a/352090/price/prices-20241101.csv +++ b/352090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,-5,5,-0.16,89488515,27998,190.59,3160,3225,3160,4170,2250,3210,3196.25,0.22,0,88,3263,3236,3193,3166,3123,3250,3180,27,960,100,1990,5,1,26872998,861,6.85,1.05,12,0.10,468.00,3046.00,10200,20231120,-68.58,3060,20241115,4.74,5800,-44.74,20240108,3060,4.74,20241115,20400,-84.29,20231120,3060,4.74,20241115,0.71,N,352090,100,26 억,,58798,N,N,0,N,00,N +20241120,151207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,-20,5,-0.62,86198795,26969,183.59,3160,3225,3160,4170,2250,3210,3196.22,0.22,0,771,3263,3236,3193,3166,3123,3250,3180,27,960,100,1990,5,1,26872998,857,6.82,1.05,12,0.10,468.00,3046.00,10200,20231120,-68.73,3060,20241115,4.25,5800,-45.00,20240108,3060,4.25,20241115,20400,-84.36,20231120,3060,4.25,20241115,0.71,N,352090,100,26 억,,58798,N,N,0,N,00,N +20241120,141210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-15,5,-0.47,72092115,22543,153.46,3160,3225,3160,4170,2250,3210,3197.98,0.22,0,2864,3263,3236,3193,3166,3123,3250,3180,27,960,100,1990,5,1,26872998,859,6.83,1.05,12,0.08,468.00,3046.00,10200,20231120,-68.68,3060,20241115,4.41,5800,-44.91,20240108,3060,4.41,20241115,20400,-84.34,20231120,3060,4.41,20241115,0.71,N,352090,100,26 억,,58798,N,N,0,N,00,N +20241120,131210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,0,3,0.00,65141080,20364,138.62,3160,3225,3160,4170,2250,3210,3198.84,0.22,0,2892,3263,3236,3193,3166,3123,3250,3180,27,960,100,1990,5,1,26872998,863,6.86,1.05,12,0.08,468.00,3046.00,10200,20231120,-68.53,3060,20241115,4.90,5800,-44.66,20240108,3060,4.90,20241115,20400,-84.26,20231120,3060,4.90,20241115,0.71,N,352090,100,26 억,,58798,N,N,0,N,00,N +20241120,121209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,0,3,0.00,56318395,17596,119.78,3160,3225,3160,4170,2250,3210,3200.64,0.22,0,1787,3263,3236,3193,3166,3123,3250,3180,27,960,100,1990,5,1,26872998,863,6.86,1.05,12,0.07,468.00,3046.00,10200,20231120,-68.53,3060,20241115,4.90,5800,-44.66,20240108,3060,4.90,20241115,20400,-84.26,20231120,3060,4.90,20241115,0.71,N,352090,100,26 억,,58798,N,N,0,N,00,N +20241120,111214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,5,2,0.16,47792180,14940,101.70,3160,3225,3160,4170,2250,3210,3198.94,0.22,0,2027,3263,3236,3193,3166,3123,3250,3180,27,960,100,1990,5,1,26872998,864,6.87,1.06,12,0.06,468.00,3046.00,10200,20231120,-68.48,3060,20241115,5.07,5800,-44.57,20240108,3060,5.07,20241115,20400,-84.24,20231120,3060,5.07,20241115,0.71,N,352090,100,26 억,,58798,N,N,0,N,00,N +20241120,101211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,-5,5,-0.16,15485375,4840,32.95,3160,3225,3160,4170,2250,3210,3199.46,0.22,0,443,3263,3236,3193,3166,3123,3250,3180,27,960,100,1990,5,1,26872998,861,6.85,1.05,12,0.02,468.00,3046.00,10200,20231120,-68.58,3060,20241115,4.74,5800,-44.74,20240108,3060,4.74,20241115,20400,-84.29,20231120,3060,4.74,20241115,0.71,N,352090,100,26 억,,58798,N,N,0,N,00,N +20241120,091209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,-35,5,-1.09,2126125,670,4.56,3160,3225,3160,4170,2250,3210,3173.32,0.22,0,-150,3263,3236,3193,3166,3123,3250,3180,27,960,100,1990,5,1,26872998,853,6.78,1.04,12,0.00,468.00,3046.00,10200,20231120,-68.87,3060,20241115,3.76,5800,-45.26,20240108,3060,3.76,20241115,20400,-84.44,20231120,3060,3.76,20241115,0.71,N,352090,100,26 억,,58798,N,N,0,N,00,N 20241119,161101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,15,2,0.47,46707415,14687,62.63,3195,3220,3150,4150,2240,3195,3180.19,0.22,0,-476,3271,3232,3191,3152,3111,3252,3172,27,955,100,1980,5,1,26872998,863,6.86,1.05,12,0.05,468.00,3046.00,10200,20231120,-68.53,3060,20241115,4.90,5800,-44.66,20240108,3060,4.90,20241115,20400,-84.26,20231120,3060,4.90,20241115,0.77,N,352090,100,26 억,,59273,N,N,0,N,00,N 20241119,151123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,10,2,0.31,45110830,14189,60.50,3195,3220,3150,4150,2240,3195,3179.28,0.22,0,-396,3271,3232,3191,3152,3111,3252,3172,27,955,100,1980,5,1,26872998,861,6.85,1.05,12,0.05,468.00,3046.00,10200,20231120,-68.58,3060,20241115,4.74,5800,-44.74,20240108,3060,4.74,20241115,20400,-84.29,20231120,3060,4.74,20241115,0.77,N,352090,100,26 억,,59273,N,N,0,N,00,N 20241119,141122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,-20,5,-0.63,36005425,11321,48.27,3195,3220,3150,4150,2240,3195,3180.41,0.22,0,140,3271,3232,3191,3152,3111,3252,3172,27,955,100,1980,5,1,26872998,853,6.78,1.04,12,0.04,468.00,3046.00,10200,20231120,-68.87,3060,20241115,3.76,5800,-45.26,20240108,3060,3.76,20241115,20400,-84.44,20231120,3060,3.76,20241115,0.77,N,352090,100,26 억,,59273,N,N,0,N,00,N diff --git a/352480/price/prices-20241101.csv b/352480/price/prices-20241101.csv index 0e056eafcd8e..920824c3b716 100644 --- a/352480/price/prices-20241101.csv +++ b/352480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161152,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37850,-50,5,-0.13,2354992000,62347,42.84,37800,38350,36950,49250,26550,37900,37772.16,14.12,0,-658,41266,39582,38516,36832,35766,39050,36300,10,11350,100,26530,50,1,10013941,3790,12.07,2.19,12,0.62,3137.00,17279.00,141000,20240701,-73.16,36450,20241115,3.84,141000,-73.16,20240701,36450,3.84,20241115,141000,-73.16,20240701,36450,3.84,20241115,1.88,N,352480,100,10 억,,1413833,N,N,87,N,00,N +20241120,151208,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37900,0,3,0.00,2266902450,60020,41.24,37800,38350,36950,49250,26550,37900,37769.10,14.12,0,-1371,41266,39582,38516,36832,35766,39050,36300,10,11350,100,26530,50,1,10013941,3795,12.08,2.19,12,0.60,3137.00,17279.00,141000,20240701,-73.12,36450,20241115,3.98,141000,-73.12,20240701,36450,3.98,20241115,141000,-73.12,20240701,36450,3.98,20241115,1.88,N,352480,100,10 억,,1413833,N,N,17,N,00,N +20241120,141210,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37950,50,2,0.13,1854178550,49133,33.76,37800,38350,36950,49250,26550,37900,37737.92,14.12,0,-2791,41266,39582,38516,36832,35766,39050,36300,10,11350,100,26530,50,1,10013941,3800,12.10,2.20,12,0.49,3137.00,17279.00,141000,20240701,-73.09,36450,20241115,4.12,141000,-73.09,20240701,36450,4.12,20241115,141000,-73.09,20240701,36450,4.12,20241115,1.88,N,352480,100,10 억,,1413833,N,N,17,N,00,N +20241120,131211,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38150,250,2,0.66,1507514800,40043,27.51,37800,38350,36950,49250,26550,37900,37647.34,14.12,0,-2980,41266,39582,38516,36832,35766,39050,36300,10,11350,100,26530,50,1,10013941,3820,12.16,2.21,12,0.40,3137.00,17279.00,141000,20240701,-72.94,36450,20241115,4.66,141000,-72.94,20240701,36450,4.66,20241115,141000,-72.94,20240701,36450,4.66,20241115,1.88,N,352480,100,10 억,,1413833,N,N,17,N,00,N +20241120,121210,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38100,200,2,0.53,1301214550,34630,23.79,37800,38350,36950,49250,26550,37900,37574.69,14.12,0,-2916,41266,39582,38516,36832,35766,39050,36300,10,11350,100,26530,50,1,10013941,3815,12.15,2.20,12,0.35,3137.00,17279.00,141000,20240701,-72.98,36450,20241115,4.53,141000,-72.98,20240701,36450,4.53,20241115,141000,-72.98,20240701,36450,4.53,20241115,1.88,N,352480,100,10 억,,1413833,N,N,17,N,00,N +20241120,111214,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37700,-200,5,-0.53,1014604600,27043,18.58,37800,38300,36950,49250,26550,37900,37518.07,14.12,0,-3103,41266,39582,38516,36832,35766,39050,36300,10,11350,100,26530,50,1,10013941,3775,12.02,2.18,12,0.27,3137.00,17279.00,141000,20240701,-73.26,36450,20241115,3.43,141000,-73.26,20240701,36450,3.43,20241115,141000,-73.26,20240701,36450,3.43,20241115,1.88,N,352480,100,10 억,,1413833,N,N,17,N,00,N +20241120,101211,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37650,-250,5,-0.66,707211850,18871,12.97,37800,38300,36950,49250,26550,37900,37475.92,14.12,0,-2680,41266,39582,38516,36832,35766,39050,36300,10,11350,100,26530,50,1,10013941,3770,12.00,2.18,12,0.19,3137.00,17279.00,141000,20240701,-73.30,36450,20241115,3.29,141000,-73.30,20240701,36450,3.29,20241115,141000,-73.30,20240701,36450,3.29,20241115,1.88,N,352480,100,10 억,,1413833,N,N,17,N,00,N +20241120,091209,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37300,-600,5,-1.58,296822050,7895,5.42,37800,38300,37250,49250,26550,37900,37595.86,14.12,0,-2357,41266,39582,38516,36832,35766,39050,36300,10,11350,100,26530,50,1,10013941,3735,11.89,2.16,12,0.08,3137.00,17279.00,141000,20240701,-73.55,36450,20241115,2.33,141000,-73.55,20240701,36450,2.33,20241115,141000,-73.55,20240701,36450,2.33,20241115,1.88,N,352480,100,10 억,,1413833,N,N,17,N,00,N 20241119,161102,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37900,-1700,5,-4.29,5593928050,145094,103.90,40000,40200,37450,51400,27750,39600,38555.08,14.03,0,10219,42433,41016,39583,38166,36733,41025,38175,10,11800,100,27720,50,1,10013941,3795,12.08,2.19,12,1.45,3137.00,17279.00,141000,20240701,-73.12,36450,20241115,3.98,141000,-73.12,20240701,36450,3.98,20241115,141000,-73.12,20240701,36450,3.98,20241115,1.90,N,352480,100,10 억,,1404859,N,N,17,N,00,N 20241119,151124,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38150,-1450,5,-3.66,5360711800,138947,99.50,40000,40200,37450,51400,27750,39600,38580.92,14.03,0,8771,42433,41016,39583,38166,36733,41025,38175,10,11800,100,27720,50,1,10013941,3820,12.16,2.21,12,1.39,3137.00,17279.00,141000,20240701,-72.94,36450,20241115,4.66,141000,-72.94,20240701,36450,4.66,20241115,141000,-72.94,20240701,36450,4.66,20241115,1.90,N,352480,100,10 억,,1404859,N,N,66,N,00,N 20241119,141122,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37800,-1800,5,-4.55,4280853350,110307,78.99,40000,40200,37550,51400,27750,39600,38808.47,14.03,0,-3530,42433,41016,39583,38166,36733,41025,38175,10,11800,100,27720,50,1,10013941,3785,12.05,2.19,12,1.10,3137.00,17279.00,141000,20240701,-73.19,36450,20241115,3.70,141000,-73.19,20240701,36450,3.70,20241115,141000,-73.19,20240701,36450,3.70,20241115,1.90,N,352480,100,10 억,,1404859,N,N,66,N,00,N diff --git a/352700/price/prices-20241101.csv b/352700/price/prices-20241101.csv index 42b7bdb64318..e00e17de701f 100644 --- a/352700/price/prices-20241101.csv +++ b/352700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161152,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2975,60,2,2.06,95565295,32567,191.46,2910,2975,2875,3785,2045,2915,2934.41,0.62,0,-1721,2965,2940,2890,2865,2815,2952,2877,143,870,500,2090,5,1,27276899,811,24.79,0.49,12,0.12,120.00,6089.00,3865,20231206,-23.03,2605,20240228,14.20,3415,-12.88,20240108,2605,14.20,20240228,3865,-23.03,20231206,2605,14.20,20240228,1.14,N,352700,500,143 억,,168777,N,N,0,N,00,N +20241120,151208,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2965,50,2,1.72,87861735,29970,176.19,2910,2970,2875,3785,2045,2915,2931.66,0.62,0,-1736,2965,2940,2890,2865,2815,2952,2877,143,870,500,2090,5,1,27276899,809,24.71,0.49,12,0.11,120.00,6089.00,3865,20231206,-23.29,2605,20240228,13.82,3415,-13.18,20240108,2605,13.82,20240228,3865,-23.29,20231206,2605,13.82,20240228,1.14,N,352700,500,143 억,,168777,N,N,0,N,00,N +20241120,141210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2945,30,2,1.03,63289320,21637,127.20,2910,2955,2875,3785,2045,2915,2925.05,0.62,0,-1792,2965,2940,2890,2865,2815,2952,2877,143,870,500,2090,5,1,27276899,803,24.54,0.48,12,0.08,120.00,6089.00,3865,20231206,-23.80,2605,20240228,13.05,3415,-13.76,20240108,2605,13.05,20240228,3865,-23.80,20231206,2605,13.05,20240228,1.14,N,352700,500,143 억,,168777,N,N,0,N,00,N +20241120,131211,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2930,15,2,0.51,54957465,18797,110.51,2910,2955,2875,3785,2045,2915,2923.74,0.62,0,-656,2965,2940,2890,2865,2815,2952,2877,143,870,500,2090,5,1,27276899,799,24.42,0.48,12,0.07,120.00,6089.00,3865,20231206,-24.19,2605,20240228,12.48,3415,-14.20,20240108,2605,12.48,20240228,3865,-24.19,20231206,2605,12.48,20240228,1.14,N,352700,500,143 억,,168777,N,N,0,N,00,N +20241120,121210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2935,20,2,0.69,17786310,6118,35.97,2910,2945,2875,3785,2045,2915,2907.21,0.62,0,-1522,2965,2940,2890,2865,2815,2952,2877,143,870,500,2090,5,1,27276899,801,24.46,0.48,12,0.02,120.00,6089.00,3865,20231206,-24.06,2605,20240228,12.67,3415,-14.06,20240108,2605,12.67,20240228,3865,-24.06,20231206,2605,12.67,20240228,1.14,N,352700,500,143 억,,168777,N,N,0,N,00,N +20241120,111214,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2890,-25,5,-0.86,5611265,1935,11.38,2910,2945,2875,3785,2045,2915,2899.88,0.62,0,-512,2965,2940,2890,2865,2815,2952,2877,143,870,500,2090,5,1,27276899,788,24.08,0.47,12,0.01,120.00,6089.00,3865,20231206,-25.23,2605,20240228,10.94,3415,-15.37,20240108,2605,10.94,20240228,3865,-25.23,20231206,2605,10.94,20240228,1.14,N,352700,500,143 억,,168777,N,N,0,N,00,N +20241120,101212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2875,-40,5,-1.37,2763765,948,5.57,2910,2945,2875,3785,2045,2915,2915.36,0.62,0,-140,2965,2940,2890,2865,2815,2952,2877,143,870,500,2090,5,1,27276899,784,23.96,0.47,12,0.00,120.00,6089.00,3865,20231206,-25.61,2605,20240228,10.36,3415,-15.81,20240108,2605,10.36,20240228,3865,-25.61,20231206,2605,10.36,20240228,1.14,N,352700,500,143 억,,168777,N,N,0,N,00,N +20241120,091209,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2900,-15,5,-0.51,72440,25,0.15,2910,2910,2885,3785,2045,2915,2897.60,0.62,0,0,2965,2940,2890,2865,2815,2952,2877,143,870,500,2090,5,1,27276899,791,24.17,0.48,12,0.00,120.00,6089.00,3865,20231206,-24.97,2605,20240228,11.32,3415,-15.08,20240108,2605,11.32,20240228,3865,-24.97,20231206,2605,11.32,20240228,1.14,N,352700,500,143 억,,168777,N,N,0,N,00,N 20241119,161102,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2915,40,2,1.39,49081900,17004,58.27,2840,2915,2840,3735,2015,2875,2886.48,0.62,0,-1942,2945,2910,2885,2850,2825,2897,2837,143,860,500,2070,5,1,27276899,795,24.29,0.48,12,0.06,120.00,6089.00,3865,20231206,-24.58,2605,20240228,11.90,3415,-14.64,20240108,2605,11.90,20240228,3865,-24.58,20231206,2605,11.90,20240228,1.14,N,352700,500,143 억,,169989,N,N,0,N,00,N 20241119,151124,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2905,30,2,1.04,46477180,16107,55.20,2840,2910,2840,3735,2015,2875,2885.53,0.62,0,-1902,2945,2910,2885,2850,2825,2897,2837,143,860,500,2070,5,1,27276899,792,24.21,0.48,12,0.06,120.00,6089.00,3865,20231206,-24.84,2605,20240228,11.52,3415,-14.93,20240108,2605,11.52,20240228,3865,-24.84,20231206,2605,11.52,20240228,1.14,N,352700,500,143 억,,169989,N,N,0,N,00,N 20241119,141122,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2910,35,2,1.22,26855665,9348,32.03,2840,2910,2840,3735,2015,2875,2872.88,0.62,0,-1944,2945,2910,2885,2850,2825,2897,2837,143,860,500,2070,5,1,27276899,794,24.25,0.48,12,0.03,120.00,6089.00,3865,20231206,-24.71,2605,20240228,11.71,3415,-14.79,20240108,2605,11.71,20240228,3865,-24.71,20231206,2605,11.71,20240228,1.14,N,352700,500,143 억,,169989,N,N,0,N,00,N diff --git a/352770/price/prices-20241101.csv b/352770/price/prices-20241101.csv index ca973f334167..6ae3f36797ea 100644 --- a/352770/price/prices-20241101.csv +++ b/352770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,498,27,2,5.73,133268441,282310,54.94,471,498,454,612,330,471,471.65,2.42,0,7641,523,496,483,456,443,490,450,39,141,100,320,1,1,38886113,194,-0.30,0.41,12,0.73,-1659.00,1215.00,3080,20240112,-83.83,449,20241115,10.91,3080,-83.83,20240112,449,10.91,20241115,3080,-83.83,20240112,449,10.91,20241115,0.63,N,352770,100,38 억,,940279,N,N,0,N,00,N +20241120,151208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,488,17,2,3.61,109339626,233501,45.44,471,488,454,612,330,471,468.26,2.42,0,9873,523,496,483,456,443,490,450,39,141,100,320,1,1,38886113,190,-0.29,0.40,12,0.60,-1659.00,1215.00,3080,20240112,-84.16,449,20241115,8.69,3080,-84.16,20240112,449,8.69,20241115,3080,-84.16,20240112,449,8.69,20241115,0.63,N,352770,100,38 억,,940279,N,N,0,N,00,N +20241120,141211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,472,1,2,0.21,75680121,163253,31.77,471,480,454,612,330,471,463.58,2.42,0,3884,523,496,483,456,443,490,450,39,141,100,320,1,1,38886113,184,-0.28,0.39,12,0.42,-1659.00,1215.00,3080,20240112,-84.68,449,20241115,5.12,3080,-84.68,20240112,449,5.12,20241115,3080,-84.68,20240112,449,5.12,20241115,0.63,N,352770,100,38 억,,940279,N,N,0,N,00,N +20241120,131211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,464,-7,5,-1.49,66232656,143245,27.88,471,480,454,612,330,471,462.37,2.42,0,8331,523,496,483,456,443,490,450,39,141,100,320,1,1,38886113,180,-0.28,0.38,12,0.37,-1659.00,1215.00,3080,20240112,-84.94,449,20241115,3.34,3080,-84.94,20240112,449,3.34,20241115,3080,-84.94,20240112,449,3.34,20241115,0.63,N,352770,100,38 억,,940279,N,N,0,N,00,N +20241120,121210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,459,-12,5,-2.55,50612414,109719,21.35,471,480,454,612,330,471,461.29,2.42,0,2056,523,496,483,456,443,490,450,39,141,100,320,1,1,38886113,178,-0.28,0.38,12,0.28,-1659.00,1215.00,3080,20240112,-85.10,449,20241115,2.23,3080,-85.10,20240112,449,2.23,20241115,3080,-85.10,20240112,449,2.23,20241115,0.63,N,352770,100,38 억,,940279,N,N,0,N,00,N +20241120,111214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,459,-12,5,-2.55,40033178,86557,16.84,471,480,454,612,330,471,462.51,2.42,0,2185,523,496,483,456,443,490,450,39,141,100,320,1,1,38886113,178,-0.28,0.38,12,0.22,-1659.00,1215.00,3080,20240112,-85.10,449,20241115,2.23,3080,-85.10,20240112,449,2.23,20241115,3080,-85.10,20240112,449,2.23,20241115,0.63,N,352770,100,38 억,,940279,N,N,0,N,00,N +20241120,101212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,461,-10,5,-2.12,23562942,50574,9.84,471,480,455,612,330,471,465.91,2.42,0,-8482,523,496,483,456,443,490,450,39,141,100,320,1,1,38886113,179,-0.28,0.38,12,0.13,-1659.00,1215.00,3080,20240112,-85.03,449,20241115,2.67,3080,-85.03,20240112,449,2.67,20241115,3080,-85.03,20240112,449,2.67,20241115,0.63,N,352770,100,38 억,,940279,N,N,0,N,00,N +20241120,091209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,474,3,2,0.64,2569585,5418,1.05,471,480,471,612,330,471,474.27,2.42,0,-658,523,496,483,456,443,490,450,39,141,100,320,1,1,38886113,184,-0.29,0.39,12,0.01,-1659.00,1215.00,3080,20240112,-84.61,449,20241115,5.57,3080,-84.61,20240112,449,5.57,20241115,3080,-84.61,20240112,449,5.57,20241115,0.63,N,352770,100,38 억,,940279,N,N,0,N,00,N 20241119,161102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,471,-27,5,-5.42,250085039,513613,79.92,498,510,470,647,349,498,486.96,2.78,0,-139922,571,534,512,475,453,523,464,39,149,100,330,1,1,38886113,183,-0.28,0.39,12,1.32,-1659.00,1215.00,3080,20240112,-84.71,449,20241115,4.90,3080,-84.71,20240112,449,4.90,20241115,3080,-84.71,20240112,449,4.90,20241115,0.63,N,352770,100,38 억,,1079397,N,N,0,N,00,N 20241119,151124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,477,-21,5,-4.22,241691619,495830,77.15,498,510,470,647,349,498,487.45,2.78,0,-131863,571,534,512,475,453,523,464,39,149,100,330,1,1,38886113,185,-0.29,0.39,12,1.28,-1659.00,1215.00,3080,20240112,-84.51,449,20241115,6.24,3080,-84.51,20240112,449,6.24,20241115,3080,-84.51,20240112,449,6.24,20241115,0.63,N,352770,100,38 억,,1079397,N,N,0,N,00,N 20241119,141122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,485,-13,5,-2.61,193525400,394644,61.41,498,510,472,647,349,498,490.38,2.78,0,-148123,571,534,512,475,453,523,464,39,149,100,330,1,1,38886113,189,-0.29,0.40,12,1.01,-1659.00,1215.00,3080,20240112,-84.25,449,20241115,8.02,3080,-84.25,20240112,449,8.02,20241115,3080,-84.25,20240112,449,8.02,20241115,0.63,N,352770,100,38 억,,1079397,N,N,0,N,00,N diff --git a/352820/price/prices-20241101.csv b/352820/price/prices-20241101.csv index 457f98774094..45cb5d8fa488 100644 --- a/352820/price/prices-20241101.csv +++ b/352820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161153,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,217500,1500,2,0.69,42397360500,194784,64.33,216000,219500,213500,280500,151500,216000,217663.77,20.01,0,47763,222000,219000,214500,211500,207000,220500,213000,208,64500,500,164160,500,1,41652097,90593,48.29,3.10,12,0.47,4504.00,70090.00,261000,20240111,-16.67,157700,20240923,37.92,261000,-16.67,20240111,157700,37.92,20240923,261000,-16.67,20240111,157700,37.92,20240923,0.75,N,352820,500,208 억,,8332932,N,N,327,N,00,N +20241120,151209,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,217500,1500,2,0.69,40380813500,185526,61.27,216000,219500,213500,280500,151500,216000,217656.00,20.01,0,48540,222000,219000,214500,211500,207000,220500,213000,208,64500,500,164160,500,1,41652097,90593,48.29,3.10,12,0.45,4504.00,70090.00,261000,20240111,-16.67,157700,20240923,37.92,261000,-16.67,20240111,157700,37.92,20240923,261000,-16.67,20240111,157700,37.92,20240923,0.75,N,352820,500,208 억,,8332932,N,N,282,N,00,N +20241120,141211,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,217000,1000,2,0.46,35126881500,161395,53.30,216000,219500,213500,280500,151500,216000,217645.62,20.01,0,39088,222000,219000,214500,211500,207000,220500,213000,208,64500,500,164160,500,1,41652097,90385,48.18,3.10,12,0.39,4504.00,70090.00,261000,20240111,-16.86,157700,20240923,37.60,261000,-16.86,20240111,157700,37.60,20240923,261000,-16.86,20240111,157700,37.60,20240923,0.75,N,352820,500,208 억,,8332932,N,N,282,N,00,N +20241120,131211,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,219000,3000,2,1.39,28558312000,131170,43.32,216000,219500,213500,280500,151500,216000,217720.11,20.01,0,30275,222000,219000,214500,211500,207000,220500,213000,208,64500,500,164160,500,1,41652097,91218,48.62,3.12,12,0.31,4504.00,70090.00,261000,20240111,-16.09,157700,20240923,38.87,261000,-16.09,20240111,157700,38.87,20240923,261000,-16.09,20240111,157700,38.87,20240923,0.75,N,352820,500,208 억,,8332932,N,N,282,N,00,N +20241120,121210,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,219500,3500,2,1.62,24878531500,114361,37.77,216000,219500,213500,280500,151500,216000,217544.11,20.01,0,26065,222000,219000,214500,211500,207000,220500,213000,208,64500,500,164160,500,1,41652097,91426,48.73,3.13,12,0.27,4504.00,70090.00,261000,20240111,-15.90,157700,20240923,39.19,261000,-15.90,20240111,157700,39.19,20240923,261000,-15.90,20240111,157700,39.19,20240923,0.75,N,352820,500,208 억,,8332932,N,N,282,N,00,N +20241120,111215,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,218500,2500,2,1.16,18591072500,85655,28.29,216000,219000,213500,280500,151500,216000,217046.21,20.01,0,17273,222000,219000,214500,211500,207000,220500,213000,208,64500,500,164160,500,1,41652097,91010,48.51,3.12,12,0.21,4504.00,70090.00,261000,20240111,-16.28,157700,20240923,38.55,261000,-16.28,20240111,157700,38.55,20240923,261000,-16.28,20240111,157700,38.55,20240923,0.75,N,352820,500,208 억,,8332932,N,N,282,N,00,N +20241120,101212,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,219000,3000,2,1.39,14002521000,64637,21.35,216000,219000,213500,280500,151500,216000,216633.41,20.01,0,11626,222000,219000,214500,211500,207000,220500,213000,208,64500,500,164160,500,1,41652097,91218,48.62,3.12,12,0.16,4504.00,70090.00,261000,20240111,-16.09,157700,20240923,38.87,261000,-16.09,20240111,157700,38.87,20240923,261000,-16.09,20240111,157700,38.87,20240923,0.75,N,352820,500,208 억,,8332932,N,N,282,N,00,N +20241120,091210,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,214500,-1500,5,-0.69,3984208500,18523,6.12,216000,217500,214000,280500,151500,216000,215094.23,20.01,0,4161,222000,219000,214500,211500,207000,220500,213000,208,64500,500,164160,500,1,41652097,89344,47.62,3.06,12,0.04,4504.00,70090.00,261000,20240111,-17.82,157700,20240923,36.02,261000,-17.82,20240111,157700,36.02,20240923,261000,-17.82,20240111,157700,36.02,20240923,0.75,N,352820,500,208 억,,8332932,N,N,282,N,00,N 20241119,161102,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,216000,4500,2,2.13,65224079000,301964,115.40,210500,217500,210000,274500,148500,211500,215999.76,20.02,0,8818,216166,213832,209166,206832,202166,215000,208000,208,63000,500,160740,500,1,41652097,89969,47.96,3.08,12,0.72,4504.00,70090.00,261000,20240111,-17.24,157700,20240923,36.97,261000,-17.24,20240111,157700,36.97,20240923,261000,-17.24,20240111,157700,36.97,20240923,0.70,N,352820,500,208 억,,8338927,N,N,282,N,00,N 20241119,151125,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,216500,5000,2,2.36,63469628000,293859,112.31,210500,217500,210000,274500,148500,211500,215986.92,20.02,0,7303,216166,213832,209166,206832,202166,215000,208000,208,63000,500,160740,500,1,41652097,90177,48.07,3.09,12,0.71,4504.00,70090.00,261000,20240111,-17.05,157700,20240923,37.29,261000,-17.05,20240111,157700,37.29,20240923,261000,-17.05,20240111,157700,37.29,20240923,0.70,N,352820,500,208 억,,8338927,N,N,354,N,00,N 20241119,141123,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,216500,5000,2,2.36,56903647000,263492,100.70,210500,217500,210000,274500,148500,211500,215959.95,20.02,0,5322,216166,213832,209166,206832,202166,215000,208000,208,63000,500,160740,500,1,41652097,90177,48.07,3.09,12,0.63,4504.00,70090.00,261000,20240111,-17.05,157700,20240923,37.29,261000,-17.05,20240111,157700,37.29,20240923,261000,-17.05,20240111,157700,37.29,20240923,0.70,N,352820,500,208 억,,8338927,N,N,354,N,00,N diff --git a/352910/price/prices-20241101.csv b/352910/price/prices-20241101.csv index 6a3aec682901..ee158ebb9900 100644 --- a/352910/price/prices-20241101.csv +++ b/352910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6550,-70,5,-1.06,76268190,11609,46.41,6650,6680,6530,8600,4640,6620,6569.75,0.25,0,-111,6960,6790,6700,6530,6440,6745,6485,63,1980,500,4760,10,1,12637802,828,198.48,2.17,12,0.09,33.00,3017.00,10660,20240104,-38.56,6010,20240909,8.99,10660,-38.56,20240104,6010,8.99,20240909,10660,-38.56,20240104,6010,8.99,20240909,0.33,N,352910,500,63 억,,30999,N,N,0,N,00,N +20241120,151209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6530,-90,5,-1.36,72321980,11006,44.00,6650,6680,6530,8600,4640,6620,6571.14,0.25,0,-34,6960,6790,6700,6530,6440,6745,6485,63,1980,500,4760,10,1,12637802,825,197.88,2.16,12,0.09,33.00,3017.00,10660,20240104,-38.74,6010,20240909,8.65,10660,-38.74,20240104,6010,8.65,20240909,10660,-38.74,20240104,6010,8.65,20240909,0.33,N,352910,500,63 억,,30999,N,N,0,N,00,N +20241120,141211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6550,-70,5,-1.06,59572850,9056,36.21,6650,6680,6540,8600,4640,6620,6578.27,0.25,0,-231,6960,6790,6700,6530,6440,6745,6485,63,1980,500,4760,10,1,12637802,828,198.48,2.17,12,0.07,33.00,3017.00,10660,20240104,-38.56,6010,20240909,8.99,10660,-38.56,20240104,6010,8.99,20240909,10660,-38.56,20240104,6010,8.99,20240909,0.33,N,352910,500,63 억,,30999,N,N,0,N,00,N +20241120,131212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6550,-70,5,-1.06,54737940,8318,33.26,6650,6680,6540,8600,4640,6620,6580.66,0.25,0,-258,6960,6790,6700,6530,6440,6745,6485,63,1980,500,4760,10,1,12637802,828,198.48,2.17,12,0.07,33.00,3017.00,10660,20240104,-38.56,6010,20240909,8.99,10660,-38.56,20240104,6010,8.99,20240909,10660,-38.56,20240104,6010,8.99,20240909,0.33,N,352910,500,63 억,,30999,N,N,0,N,00,N +20241120,121211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6570,-50,5,-0.76,40082070,6081,24.31,6650,6680,6550,8600,4640,6620,6591.36,0.25,0,-231,6960,6790,6700,6530,6440,6745,6485,63,1980,500,4760,10,1,12637802,830,199.09,2.18,12,0.05,33.00,3017.00,10660,20240104,-38.37,6010,20240909,9.32,10660,-38.37,20240104,6010,9.32,20240909,10660,-38.37,20240104,6010,9.32,20240909,0.33,N,352910,500,63 억,,30999,N,N,0,N,00,N +20241120,111215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6580,-40,5,-0.60,39786330,6036,24.13,6650,6680,6550,8600,4640,6620,6591.51,0.25,0,-231,6960,6790,6700,6530,6440,6745,6485,63,1980,500,4760,10,1,12637802,832,199.39,2.18,12,0.05,33.00,3017.00,10660,20240104,-38.27,6010,20240909,9.48,10660,-38.27,20240104,6010,9.48,20240909,10660,-38.27,20240104,6010,9.48,20240909,0.33,N,352910,500,63 억,,30999,N,N,0,N,00,N +20241120,101212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6590,-30,5,-0.45,21755710,3291,13.16,6650,6680,6560,8600,4640,6620,6610.67,0.25,0,-267,6960,6790,6700,6530,6440,6745,6485,63,1980,500,4760,10,1,12637802,833,199.70,2.18,12,0.03,33.00,3017.00,10660,20240104,-38.18,6010,20240909,9.65,10660,-38.18,20240104,6010,9.65,20240909,10660,-38.18,20240104,6010,9.65,20240909,0.33,N,352910,500,63 억,,30999,N,N,0,N,00,N +20241120,091210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6670,50,2,0.76,3651630,549,2.19,6650,6680,6620,8600,4640,6620,6651.42,0.25,0,-39,6960,6790,6700,6530,6440,6745,6485,63,1980,500,4760,10,1,12637802,843,202.12,2.21,12,0.00,33.00,3017.00,10660,20240104,-37.43,6010,20240909,10.98,10660,-37.43,20240104,6010,10.98,20240909,10660,-37.43,20240104,6010,10.98,20240909,0.33,N,352910,500,63 억,,30999,N,N,0,N,00,N 20241119,161103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6620,-20,5,-0.30,163176120,24282,38.23,6650,6870,6610,8630,4650,6640,6720.18,0.25,0,-50,7200,6920,6670,6390,6140,7060,6530,63,1990,500,4780,10,1,12637802,837,200.61,2.19,12,0.19,33.00,3017.00,10660,20240104,-37.90,6010,20240909,10.15,10660,-37.90,20240104,6010,10.15,20240909,10660,-37.90,20240104,6010,10.15,20240909,0.33,N,352910,500,63 억,,30975,N,N,0,N,00,N 20241119,151125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6620,-20,5,-0.30,155349950,23100,36.37,6650,6870,6620,8630,4650,6640,6725.11,0.25,0,-125,7200,6920,6670,6390,6140,7060,6530,63,1990,500,4780,10,1,12637802,837,200.61,2.19,12,0.18,33.00,3017.00,10660,20240104,-37.90,6010,20240909,10.15,10660,-37.90,20240104,6010,10.15,20240909,10660,-37.90,20240104,6010,10.15,20240909,0.33,N,352910,500,63 억,,30975,N,N,0,N,00,N 20241119,141123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6620,-20,5,-0.30,151316460,22492,35.41,6650,6870,6620,8630,4650,6640,6727.57,0.25,0,-218,7200,6920,6670,6390,6140,7060,6530,63,1990,500,4780,10,1,12637802,837,200.61,2.19,12,0.18,33.00,3017.00,10660,20240104,-37.90,6010,20240909,10.15,10660,-37.90,20240104,6010,10.15,20240909,10660,-37.90,20240104,6010,10.15,20240909,0.33,N,352910,500,63 억,,30975,N,N,0,N,00,N diff --git a/352940/price/prices-20241101.csv b/352940/price/prices-20241101.csv index 4e432ef4c578..16f2e60ea202 100644 --- a/352940/price/prices-20241101.csv +++ b/352940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,5,2,0.23,31431255,14443,173.30,2165,2195,2125,2840,1530,2185,2176.23,0.22,0,-663,2241,2212,2156,2127,2071,2227,2142,60,655,500,1390,5,1,10867730,238,-3.78,0.58,12,0.13,-580.00,3747.00,4770,20231113,-54.09,2015,20241113,8.68,3645,-39.92,20240109,2015,8.68,20241113,4295,-49.01,20231120,2015,8.68,20241113,0.33,N,352940,500,59 억,,23445,N,N,0,N,00,N +20241120,151209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,0,3,0.00,29790945,13694,164.31,2165,2195,2125,2840,1530,2185,2175.47,0.22,0,-663,2241,2212,2156,2127,2071,2227,2142,60,655,500,1390,5,1,10867730,237,-3.77,0.58,12,0.13,-580.00,3747.00,4770,20231113,-54.19,2015,20241113,8.44,3645,-40.05,20240109,2015,8.44,20241113,4295,-49.13,20231120,2015,8.44,20241113,0.33,N,352940,500,59 억,,23445,N,N,0,N,00,N +20241120,141211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,0,3,0.00,27991175,12860,154.31,2165,2195,2165,2840,1530,2185,2176.61,0.22,0,-663,2241,2212,2156,2127,2071,2227,2142,60,655,500,1390,5,1,10867730,237,-3.77,0.58,12,0.12,-580.00,3747.00,4770,20231113,-54.19,2015,20241113,8.44,3645,-40.05,20240109,2015,8.44,20241113,4295,-49.13,20231120,2015,8.44,20241113,0.33,N,352940,500,59 억,,23445,N,N,0,N,00,N +20241120,131212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,0,3,0.00,22664145,10422,125.05,2165,2195,2165,2840,1530,2185,2174.64,0.22,0,-663,2241,2212,2156,2127,2071,2227,2142,60,655,500,1390,5,1,10867730,237,-3.77,0.58,12,0.10,-580.00,3747.00,4770,20231113,-54.19,2015,20241113,8.44,3645,-40.05,20240109,2015,8.44,20241113,4295,-49.13,20231120,2015,8.44,20241113,0.33,N,352940,500,59 억,,23445,N,N,0,N,00,N +20241120,121211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,-20,5,-0.92,17479835,8042,96.50,2165,2195,2165,2840,1530,2185,2173.57,0.22,0,-663,2241,2212,2156,2127,2071,2227,2142,60,655,500,1390,5,1,10867730,235,-3.73,0.58,12,0.07,-580.00,3747.00,4770,20231113,-54.61,2015,20241113,7.44,3645,-40.60,20240109,2015,7.44,20241113,4295,-49.59,20231120,2015,7.44,20241113,0.33,N,352940,500,59 억,,23445,N,N,0,N,00,N +20241120,111215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,-20,5,-0.92,9209530,4222,50.66,2165,2195,2165,2840,1530,2185,2181.32,0.22,0,-441,2241,2212,2156,2127,2071,2227,2142,60,655,500,1390,5,1,10867730,235,-3.73,0.58,12,0.04,-580.00,3747.00,4770,20231113,-54.61,2015,20241113,7.44,3645,-40.60,20240109,2015,7.44,20241113,4295,-49.59,20231120,2015,7.44,20241113,0.33,N,352940,500,59 억,,23445,N,N,0,N,00,N +20241120,101213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,0,3,0.00,3408990,1564,18.77,2165,2185,2165,2840,1530,2185,2179.66,0.22,0,-110,2241,2212,2156,2127,2071,2227,2142,60,655,500,1390,5,1,10867730,237,-3.77,0.58,12,0.01,-580.00,3747.00,4770,20231113,-54.19,2015,20241113,8.44,3645,-40.05,20240109,2015,8.44,20241113,4295,-49.13,20231120,2015,8.44,20241113,0.33,N,352940,500,59 억,,23445,N,N,0,N,00,N +20241120,091210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,-5,5,-0.23,262730,121,1.45,2165,2180,2165,2840,1530,2185,2171.32,0.22,0,-60,2241,2212,2156,2127,2071,2227,2142,60,655,500,1390,5,1,10867730,237,-3.76,0.58,12,0.00,-580.00,3747.00,4770,20231113,-54.30,2015,20241113,8.19,3645,-40.19,20240109,2015,8.19,20241113,4295,-49.24,20231120,2015,8.19,20241113,0.33,N,352940,500,59 억,,23445,N,N,0,N,00,N 20241119,161103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,30,2,1.39,17799555,8334,56.95,2150,2185,2100,2800,1510,2155,2135.70,0.22,0,-62,2201,2177,2131,2107,2061,2190,2120,60,645,500,1370,5,1,10867730,237,-3.77,0.58,12,0.08,-580.00,3747.00,6490,20231110,-66.33,2015,20241113,8.44,3645,-40.05,20240109,2015,8.44,20241113,4295,-49.13,20231120,2015,8.44,20241113,0.33,N,352940,500,59 억,,23507,N,N,0,N,00,N 20241119,151125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,10,2,0.46,16678800,7821,53.45,2150,2165,2100,2800,1510,2155,2132.57,0.22,0,-62,2201,2177,2131,2107,2061,2190,2120,60,645,500,1370,5,1,10867730,235,-3.73,0.58,12,0.07,-580.00,3747.00,6490,20231110,-66.64,2015,20241113,7.44,3645,-40.60,20240109,2015,7.44,20241113,4295,-49.59,20231120,2015,7.44,20241113,0.33,N,352940,500,59 억,,23507,N,N,0,N,00,N 20241119,141123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2160,5,2,0.23,10947970,5159,35.26,2150,2165,2100,2800,1510,2155,2122.11,0.22,0,-62,2201,2177,2131,2107,2061,2190,2120,60,645,500,1370,5,1,10867730,235,-3.72,0.58,12,0.05,-580.00,3747.00,6490,20231110,-66.72,2015,20241113,7.20,3645,-40.74,20240109,2015,7.20,20241113,4295,-49.71,20231120,2015,7.20,20241113,0.33,N,352940,500,59 억,,23507,N,N,0,N,00,N diff --git a/353190/price/prices-20241101.csv b/353190/price/prices-20241101.csv index de99d7b67eeb..ecf3f9fa0128 100644 --- a/353190/price/prices-20241101.csv +++ b/353190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161153,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,702,-19,5,-2.64,232614058,328233,141.15,724,726,699,937,505,721,708.78,0.35,0,18782,776,748,730,702,684,739,693,39,216,100,500,1,1,39378420,276,8.46,0.72,12,0.83,83.00,978.00,1290,20240617,-45.58,699,20241120,0.43,1290,-45.58,20240617,699,0.43,20241120,1290,-45.58,20240617,699,0.43,20241120,1.76,N,353190,100,39 억,,139599,N,N,0,N,00,N +20241120,151210,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,706,-15,5,-2.08,211095148,297599,127.98,724,726,699,937,505,721,709.33,0.35,0,37291,776,748,730,702,684,739,693,39,216,100,500,1,1,39378420,278,8.51,0.72,12,0.76,83.00,978.00,1290,20240617,-45.27,699,20241120,1.00,1290,-45.27,20240617,699,1.00,20241120,1290,-45.27,20240617,699,1.00,20241120,1.76,N,353190,100,39 억,,139599,N,N,0,N,00,N +20241120,141212,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,709,-12,5,-1.66,131476906,184261,79.24,724,726,705,937,505,721,713.54,0.35,0,17198,776,748,730,702,684,739,693,39,216,100,500,1,1,39378420,279,8.54,0.72,12,0.47,83.00,978.00,1290,20240617,-45.04,705,20241120,0.57,1290,-45.04,20240617,705,0.57,20241120,1290,-45.04,20240617,705,0.57,20241120,1.76,N,353190,100,39 억,,139599,N,N,0,N,00,N +20241120,131212,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,715,-6,5,-0.83,84532993,118022,50.75,724,726,709,937,505,721,716.25,0.35,0,1593,776,748,730,702,684,739,693,39,216,100,500,1,1,39378420,282,8.61,0.73,12,0.30,83.00,978.00,1290,20240617,-44.57,709,20241120,0.85,1290,-44.57,20240617,709,0.85,20241120,1290,-44.57,20240617,709,0.85,20241120,1.76,N,353190,100,39 억,,139599,N,N,0,N,00,N +20241120,121211,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,716,-5,5,-0.69,74203466,103526,44.52,724,726,709,937,505,721,716.76,0.35,0,669,776,748,730,702,684,739,693,39,216,100,500,1,1,39378420,282,8.63,0.73,12,0.26,83.00,978.00,1290,20240617,-44.50,709,20241120,0.99,1290,-44.50,20240617,709,0.99,20241120,1290,-44.50,20240617,709,0.99,20241120,1.76,N,353190,100,39 억,,139599,N,N,0,N,00,N +20241120,111216,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,714,-7,5,-0.97,70584011,98465,42.34,724,726,709,937,505,721,716.84,0.35,0,21,776,748,730,702,684,739,693,39,216,100,500,1,1,39378420,281,8.60,0.73,12,0.25,83.00,978.00,1290,20240617,-44.65,709,20241120,0.71,1290,-44.65,20240617,709,0.71,20241120,1290,-44.65,20240617,709,0.71,20241120,1.76,N,353190,100,39 억,,139599,N,N,0,N,00,N +20241120,101213,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,716,-5,5,-0.69,56680661,79053,34.00,724,726,709,937,505,721,717.00,0.35,0,53,776,748,730,702,684,739,693,39,216,100,500,1,1,39378420,282,8.63,0.73,12,0.20,83.00,978.00,1290,20240617,-44.50,709,20241120,0.99,1290,-44.50,20240617,709,0.99,20241120,1290,-44.50,20240617,709,0.99,20241120,1.76,N,353190,100,39 억,,139599,N,N,0,N,00,N +20241120,091211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,721,0,3,0.00,15606056,21619,9.30,724,726,718,937,505,721,721.87,0.35,0,-650,776,748,730,702,684,739,693,39,216,100,500,1,1,39378420,284,8.69,0.74,12,0.05,83.00,978.00,1290,20240617,-44.11,712,20241119,1.26,1290,-44.11,20240617,712,1.26,20241119,1290,-44.11,20240617,712,1.26,20241119,1.76,N,353190,100,39 억,,139599,N,N,0,N,00,N 20241119,161103,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,721,-29,5,-3.87,167667128,232540,177.73,742,758,712,975,525,750,721.02,0.45,0,-36030,770,760,740,730,710,765,735,39,225,100,520,1,1,39378420,284,8.69,0.74,12,0.59,83.00,978.00,1290,20240617,-44.11,712,20241119,1.26,1290,-44.11,20240617,712,1.26,20241119,1290,-44.11,20240617,712,1.26,20241119,1.73,N,353190,100,39 억,,175671,N,N,0,N,00,N 20241119,151125,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,719,-31,5,-4.13,159535404,221254,169.10,742,758,712,975,525,750,721.05,0.45,0,-35238,770,760,740,730,710,765,735,39,225,100,520,1,1,39378420,283,8.66,0.74,12,0.56,83.00,978.00,1290,20240617,-44.26,712,20241119,0.98,1290,-44.26,20240617,712,0.98,20241119,1290,-44.26,20240617,712,0.98,20241119,1.73,N,353190,100,39 억,,175671,N,N,0,N,00,N 20241119,141123,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,715,-35,5,-4.67,144829074,200664,153.36,742,758,712,975,525,750,721.75,0.45,0,-35775,770,760,740,730,710,765,735,39,225,100,520,1,1,39378420,282,8.61,0.73,12,0.51,83.00,978.00,1290,20240617,-44.57,712,20241119,0.42,1290,-44.57,20240617,712,0.42,20241119,1290,-44.57,20240617,712,0.42,20241119,1.73,N,353190,100,39 억,,175671,N,N,0,N,00,N diff --git a/353200/price/prices-20241101.csv b/353200/price/prices-20241101.csv index f4cdecc6cb19..27a7ebc54148 100644 --- a/353200/price/prices-20241101.csv +++ b/353200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161154,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15320,-80,5,-0.52,2249781730,147230,63.03,15400,15430,15130,20000,10780,15400,15280.72,10.19,0,805,15800,15600,15360,15160,14920,15480,15040,247,4600,500,11390,10,1,49416925,7571,31.08,0.91,12,0.30,493.00,16857.00,29950,20240105,-48.85,14320,20241115,6.98,29950,-48.85,20240105,14320,6.98,20241115,29950,-48.85,20240105,14320,6.98,20241115,2.62,N,353200,500,247 억,,5034863,N,N,759,N,00,N +20241120,151210,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15310,-90,5,-0.58,2166035360,141762,60.69,15400,15430,15130,20000,10780,15400,15279.38,10.19,0,1121,15800,15600,15360,15160,14920,15480,15040,247,4600,500,11390,10,1,49416925,7566,31.05,0.91,12,0.29,493.00,16857.00,29950,20240105,-48.88,14320,20241115,6.91,29950,-48.88,20240105,14320,6.91,20241115,29950,-48.88,20240105,14320,6.91,20241115,2.62,N,353200,500,247 억,,5034863,N,N,1690,N,00,N +20241120,141212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15250,-150,5,-0.97,1803335660,118038,50.53,15400,15400,15130,20000,10780,15400,15277.59,10.19,0,-1678,15800,15600,15360,15160,14920,15480,15040,247,4600,500,11390,10,1,49416925,7536,30.93,0.90,12,0.24,493.00,16857.00,29950,20240105,-49.08,14320,20241115,6.49,29950,-49.08,20240105,14320,6.49,20241115,29950,-49.08,20240105,14320,6.49,20241115,2.62,N,353200,500,247 억,,5034863,N,N,1690,N,00,N +20241120,131213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15320,-80,5,-0.52,1491099170,97614,41.79,15400,15400,15130,20000,10780,15400,15275.46,10.19,0,-3740,15800,15600,15360,15160,14920,15480,15040,247,4600,500,11390,10,1,49416925,7571,31.08,0.91,12,0.20,493.00,16857.00,29950,20240105,-48.85,14320,20241115,6.98,29950,-48.85,20240105,14320,6.98,20241115,29950,-48.85,20240105,14320,6.98,20241115,2.62,N,353200,500,247 억,,5034863,N,N,1690,N,00,N +20241120,121212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15390,-10,5,-0.06,1255315850,82257,35.21,15400,15400,15130,20000,10780,15400,15260.90,10.19,0,-6136,15800,15600,15360,15160,14920,15480,15040,247,4600,500,11390,10,1,49416925,7605,31.22,0.91,12,0.17,493.00,16857.00,29950,20240105,-48.61,14320,20241115,7.47,29950,-48.61,20240105,14320,7.47,20241115,29950,-48.61,20240105,14320,7.47,20241115,2.62,N,353200,500,247 억,,5034863,N,N,1690,N,00,N +20241120,111216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15330,-70,5,-0.45,1063619620,69759,29.86,15400,15400,15130,20000,10780,15400,15247.06,10.19,0,-9108,15800,15600,15360,15160,14920,15480,15040,247,4600,500,11390,10,1,49416925,7576,31.10,0.91,12,0.14,493.00,16857.00,29950,20240105,-48.81,14320,20241115,7.05,29950,-48.81,20240105,14320,7.05,20241115,29950,-48.81,20240105,14320,7.05,20241115,2.62,N,353200,500,247 억,,5034863,N,N,1690,N,00,N +20241120,101213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15270,-130,5,-0.84,731005350,48024,20.56,15400,15400,15130,20000,10780,15400,15221.67,10.19,0,-18017,15800,15600,15360,15160,14920,15480,15040,247,4600,500,11390,10,1,49416925,7546,30.97,0.91,12,0.10,493.00,16857.00,29950,20240105,-49.02,14320,20241115,6.63,29950,-49.02,20240105,14320,6.63,20241115,29950,-49.02,20240105,14320,6.63,20241115,2.62,N,353200,500,247 억,,5034863,N,N,1690,N,00,N +20241120,091211,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15220,-180,5,-1.17,175074640,11443,4.90,15400,15400,15200,20000,10780,15400,15299.72,10.19,0,-7695,15800,15600,15360,15160,14920,15480,15040,247,4600,500,11390,10,1,49416925,7521,30.87,0.90,12,0.02,493.00,16857.00,29950,20240105,-49.18,14320,20241115,6.28,29950,-49.18,20240105,14320,6.28,20241115,29950,-49.18,20240105,14320,6.28,20241115,2.62,N,353200,500,247 억,,5034863,N,N,1690,N,00,N 20241119,161103,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15400,10,2,0.06,3560752330,232616,106.64,15510,15560,15120,20000,10780,15390,15307.38,10.18,0,4304,16003,15696,15453,15146,14903,15850,15300,247,4610,500,11380,10,1,49416925,7610,31.24,0.91,12,0.47,493.00,16857.00,29950,20240105,-48.58,14320,20241115,7.54,29950,-48.58,20240105,14320,7.54,20241115,29950,-48.58,20240105,14320,7.54,20241115,2.60,N,353200,500,247 억,,5032153,N,N,1690,N,00,N 20241119,151126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15330,-60,5,-0.39,3421634650,223562,102.48,15510,15560,15120,20000,10780,15390,15305.08,10.18,0,5176,16003,15696,15453,15146,14903,15850,15300,247,4610,500,11380,10,1,49416925,7576,31.10,0.91,12,0.45,493.00,16857.00,29950,20240105,-48.81,14320,20241115,7.05,29950,-48.81,20240105,14320,7.05,20241115,29950,-48.81,20240105,14320,7.05,20241115,2.60,N,353200,500,247 억,,5032153,N,N,747,N,00,N 20241119,141124,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15170,-220,5,-1.43,2938275060,191756,87.90,15510,15560,15170,20000,10780,15390,15322.99,10.18,0,-9122,16003,15696,15453,15146,14903,15850,15300,247,4610,500,11380,10,1,49416925,7497,30.77,0.90,12,0.39,493.00,16857.00,29950,20240105,-49.35,14320,20241115,5.94,29950,-49.35,20240105,14320,5.94,20241115,29950,-49.35,20240105,14320,5.94,20241115,2.60,N,353200,500,247 억,,5032153,N,N,747,N,00,N diff --git a/353590/price/prices-20241101.csv b/353590/price/prices-20241101.csv index ee2ff12c8095..153175bc7e90 100644 --- a/353590/price/prices-20241101.csv +++ b/353590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,-10,5,-0.23,134749185,31425,204.26,4210,4450,4210,5530,2985,4260,4288.06,1.44,0,-863,4366,4312,4266,4212,4166,4340,4240,64,1270,500,2550,5,1,12875570,547,-48.85,1.89,12,0.24,-87.00,2247.00,9800,20231117,-56.63,3800,20240805,11.84,8120,-47.66,20240228,3800,11.84,20240805,8530,-50.18,20231121,3800,11.84,20240805,1.21,N,353590,500,64 억,,185105,N,N,0,N,00,N +20241120,151210,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,30,2,0.70,126818675,29562,192.15,4210,4450,4210,5530,2985,4260,4289.92,1.44,0,-172,4366,4312,4266,4212,4166,4340,4240,64,1270,500,2550,5,1,12875570,552,-49.31,1.91,12,0.23,-87.00,2247.00,9800,20231117,-56.22,3800,20240805,12.89,8120,-47.17,20240228,3800,12.89,20240805,8530,-49.71,20231121,3800,12.89,20240805,1.21,N,353590,500,64 억,,185105,N,N,0,N,00,N +20241120,141212,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,20,2,0.47,122179715,28477,185.10,4210,4450,4210,5530,2985,4260,4290.47,1.44,0,-542,4366,4312,4266,4212,4166,4340,4240,64,1270,500,2550,5,1,12875570,551,-49.20,1.90,12,0.22,-87.00,2247.00,9800,20231117,-56.33,3800,20240805,12.63,8120,-47.29,20240228,3800,12.63,20240805,8530,-49.82,20231121,3800,12.63,20240805,1.21,N,353590,500,64 억,,185105,N,N,0,N,00,N +20241120,131213,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,30,2,0.70,111570550,25995,168.96,4210,4450,4210,5530,2985,4260,4292.00,1.44,0,-806,4366,4312,4266,4212,4166,4340,4240,64,1270,500,2550,5,1,12875570,552,-49.31,1.91,12,0.20,-87.00,2247.00,9800,20231117,-56.22,3800,20240805,12.89,8120,-47.17,20240228,3800,12.89,20240805,8530,-49.71,20231121,3800,12.89,20240805,1.21,N,353590,500,64 억,,185105,N,N,0,N,00,N +20241120,121212,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,10,2,0.23,90782115,21152,137.48,4210,4450,4210,5530,2985,4260,4291.89,1.44,0,-3496,4366,4312,4266,4212,4166,4340,4240,64,1270,500,2550,5,1,12875570,550,-49.08,1.90,12,0.16,-87.00,2247.00,9800,20231117,-56.43,3800,20240805,12.37,8120,-47.41,20240228,3800,12.37,20240805,8530,-49.94,20231121,3800,12.37,20240805,1.21,N,353590,500,64 억,,185105,N,N,0,N,00,N +20241120,111216,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,-15,5,-0.35,83159635,19374,125.93,4210,4450,4210,5530,2985,4260,4292.33,1.44,0,-3375,4366,4312,4266,4212,4166,4340,4240,64,1270,500,2550,5,1,12875570,547,-48.79,1.89,12,0.15,-87.00,2247.00,9800,20231117,-56.68,3800,20240805,11.71,8120,-47.72,20240228,3800,11.71,20240805,8530,-50.23,20231121,3800,11.71,20240805,1.21,N,353590,500,64 억,,185105,N,N,0,N,00,N +20241120,101214,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4335,75,2,1.76,54668125,12721,82.68,4210,4450,4210,5530,2985,4260,4297.47,1.44,0,-1246,4366,4312,4266,4212,4166,4340,4240,64,1270,500,2550,5,1,12875570,558,-49.83,1.93,12,0.10,-87.00,2247.00,9800,20231117,-55.77,3800,20240805,14.08,8120,-46.61,20240228,3800,14.08,20240805,8530,-49.18,20231121,3800,14.08,20240805,1.21,N,353590,500,64 억,,185105,N,N,0,N,00,N +20241120,091211,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,90,2,2.11,37709500,8784,57.09,4210,4450,4210,5530,2985,4260,4292.98,1.44,0,1261,4366,4312,4266,4212,4166,4340,4240,64,1270,500,2550,5,1,12875570,560,-50.00,1.94,12,0.07,-87.00,2247.00,9800,20231117,-55.61,3800,20240805,14.47,8120,-46.43,20240228,3800,14.47,20240805,8530,-49.00,20231121,3800,14.47,20240805,1.21,N,353590,500,64 억,,185105,N,N,0,N,00,N 20241119,161104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,10,2,0.24,65504605,15375,84.14,4220,4320,4220,5520,2975,4250,4260.47,1.42,0,2268,4553,4401,4248,4096,3943,4477,4172,64,1270,500,2550,5,1,12875570,548,-48.97,1.90,12,0.12,-87.00,2247.00,9800,20231117,-56.53,3800,20240805,12.11,8120,-47.54,20240228,3800,12.11,20240805,8530,-50.06,20231121,3800,12.11,20240805,1.26,N,353590,500,64 억,,182827,N,N,0,N,00,N 20241119,151126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,35,2,0.82,59911075,14064,76.97,4220,4320,4220,5520,2975,4250,4259.89,1.42,0,1417,4553,4401,4248,4096,3943,4477,4172,64,1270,500,2550,5,1,12875570,552,-49.25,1.91,12,0.11,-87.00,2247.00,9800,20231117,-56.28,3800,20240805,12.76,8120,-47.23,20240228,3800,12.76,20240805,8530,-49.77,20231121,3800,12.76,20240805,1.26,N,353590,500,64 억,,182827,N,N,0,N,00,N 20241119,141124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,30,2,0.71,42383910,9948,54.44,4220,4320,4220,5520,2975,4250,4260.55,1.42,0,1247,4553,4401,4248,4096,3943,4477,4172,64,1270,500,2550,5,1,12875570,551,-49.20,1.90,12,0.08,-87.00,2247.00,9800,20231117,-56.33,3800,20240805,12.63,8120,-47.29,20240228,3800,12.63,20240805,8530,-49.82,20231121,3800,12.63,20240805,1.26,N,353590,500,64 억,,182827,N,N,0,N,00,N diff --git a/353810/price/prices-20241101.csv b/353810/price/prices-20241101.csv index 689e876a3a78..ba365406ee49 100644 --- a/353810/price/prices-20241101.csv +++ b/353810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3670,35,2,0.96,292373565,79895,105.56,3640,3690,3615,4725,2545,3635,3659.28,1.34,0,4078,3721,3677,3611,3567,3501,3700,3590,34,1090,100,2540,5,1,34191720,1255,8.07,1.99,12,0.23,455.00,1841.00,4835,20240611,-24.10,3100,20231113,18.39,4835,-24.10,20240611,3235,13.45,20240117,4835,-24.10,20240611,3120,17.63,20231201,1.59,N,353810,100,34 억,,456762,N,N,0,N,00,N +20241120,151210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3665,30,2,0.83,267439530,73062,96.53,3640,3690,3615,4725,2545,3635,3660.45,1.34,0,5317,3721,3677,3611,3567,3501,3700,3590,34,1090,100,2540,5,1,34191720,1253,8.05,1.99,12,0.21,455.00,1841.00,4835,20240611,-24.20,3100,20231113,18.23,4835,-24.20,20240611,3235,13.29,20240117,4835,-24.20,20240611,3120,17.47,20231201,1.59,N,353810,100,34 억,,456762,N,N,0,N,00,N +20241120,141212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3645,10,2,0.28,243154455,66403,87.73,3640,3690,3615,4725,2545,3635,3661.80,1.34,0,7146,3721,3677,3611,3567,3501,3700,3590,34,1090,100,2540,5,1,34191720,1246,8.01,1.98,12,0.19,455.00,1841.00,4835,20240611,-24.61,3100,20231113,17.58,4835,-24.61,20240611,3235,12.67,20240117,4835,-24.61,20240611,3120,16.83,20231201,1.59,N,353810,100,34 억,,456762,N,N,0,N,00,N +20241120,131213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3655,20,2,0.55,226443195,61816,81.67,3640,3690,3615,4725,2545,3635,3663.18,1.34,0,7405,3721,3677,3611,3567,3501,3700,3590,34,1090,100,2540,5,1,34191720,1250,8.03,1.99,12,0.18,455.00,1841.00,4835,20240611,-24.41,3100,20231113,17.90,4835,-24.41,20240611,3235,12.98,20240117,4835,-24.41,20240611,3120,17.15,20231201,1.59,N,353810,100,34 억,,456762,N,N,0,N,00,N +20241120,121212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3640,5,2,0.14,194473110,53041,70.08,3640,3690,3615,4725,2545,3635,3666.47,1.34,0,8375,3721,3677,3611,3567,3501,3700,3590,34,1090,100,2540,5,1,34191720,1245,8.00,1.98,12,0.16,455.00,1841.00,4835,20240611,-24.72,3100,20231113,17.42,4835,-24.72,20240611,3235,12.52,20240117,4835,-24.72,20240611,3120,16.67,20231201,1.59,N,353810,100,34 억,,456762,N,N,0,N,00,N +20241120,111216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3670,35,2,0.96,170731320,46526,61.47,3640,3690,3615,4725,2545,3635,3669.59,1.34,0,6821,3721,3677,3611,3567,3501,3700,3590,34,1090,100,2540,5,1,34191720,1255,8.07,1.99,12,0.14,455.00,1841.00,4835,20240611,-24.10,3100,20231113,18.39,4835,-24.10,20240611,3235,13.45,20240117,4835,-24.10,20240611,3120,17.63,20231201,1.59,N,353810,100,34 억,,456762,N,N,0,N,00,N +20241120,101214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3680,45,2,1.24,84070775,22929,30.29,3640,3685,3615,4725,2545,3635,3666.57,1.34,0,2974,3721,3677,3611,3567,3501,3700,3590,34,1090,100,2540,5,1,34191720,1258,8.09,2.00,12,0.07,455.00,1841.00,4835,20240611,-23.89,3100,20231113,18.71,4835,-23.89,20240611,3235,13.76,20240117,4835,-23.89,20240611,3120,17.95,20231201,1.59,N,353810,100,34 억,,456762,N,N,0,N,00,N +20241120,091211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3640,5,2,0.14,5351875,1475,1.95,3640,3640,3615,4725,2545,3635,3628.39,1.34,0,-552,3721,3677,3611,3567,3501,3700,3590,34,1090,100,2540,5,1,34191720,1245,8.00,1.98,12,0.00,455.00,1841.00,4835,20240611,-24.72,3100,20231113,17.42,4835,-24.72,20240611,3235,12.52,20240117,4835,-24.72,20240611,3120,16.67,20231201,1.59,N,353810,100,34 억,,456762,N,N,0,N,00,N 20241119,161104,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3635,45,2,1.25,269755230,75128,80.66,3585,3655,3545,4665,2515,3590,3590.58,1.34,0,-1977,3716,3652,3616,3552,3516,3635,3535,34,1075,100,2510,5,1,34191720,1243,7.99,1.97,12,0.22,455.00,1841.00,4835,20240611,-24.82,3100,20231110,17.26,4835,-24.82,20240611,3235,12.36,20240117,4835,-24.82,20240611,3120,16.51,20231201,1.67,N,353810,100,34 억,,458549,N,N,0,N,00,N 20241119,151126,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3650,60,2,1.67,265901705,74068,79.52,3585,3655,3545,4665,2515,3590,3589.97,1.34,0,-1349,3716,3652,3616,3552,3516,3635,3535,34,1075,100,2510,5,1,34191720,1248,8.02,1.98,12,0.22,455.00,1841.00,4835,20240611,-24.51,3100,20231110,17.74,4835,-24.51,20240611,3235,12.83,20240117,4835,-24.51,20240611,3120,16.99,20231201,1.67,N,353810,100,34 억,,458549,N,N,0,N,00,N 20241119,141124,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3630,40,2,1.11,192851930,53961,57.94,3585,3630,3545,4665,2515,3590,3573.91,1.34,0,2202,3716,3652,3616,3552,3516,3635,3535,34,1075,100,2510,5,1,34191720,1241,7.98,1.97,12,0.16,455.00,1841.00,4835,20240611,-24.92,3100,20231110,17.10,4835,-24.92,20240611,3235,12.21,20240117,4835,-24.92,20240611,3120,16.35,20231201,1.67,N,353810,100,34 억,,458549,N,N,0,N,00,N diff --git a/354200/price/prices-20241101.csv b/354200/price/prices-20241101.csv index 72c009e837d4..02b9b7fd30c9 100644 --- a/354200/price/prices-20241101.csv +++ b/354200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2695,125,2,4.86,190450925,73451,177.84,2570,2700,2465,3340,1800,2570,2592.88,0.24,0,3893,2653,2611,2568,2526,2483,2632,2547,137,770,1000,1540,5,1,13738484,370,-2.72,2.13,12,0.53,-992.00,1264.00,6972,20240418,-61.35,2065,20240909,30.51,6972,-61.35,20240418,2065,30.51,20240909,7360,-63.38,20240418,2180,23.62,20240909,0.00,N,354200,1000,137 억,,33113,N,N,0,N,00,N +20241120,151211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,80,2,3.11,138323030,54008,130.77,2570,2660,2465,3340,1800,2570,2561.16,0.24,0,6526,2653,2611,2568,2526,2483,2632,2547,137,770,1000,1540,5,1,13738484,364,-2.67,2.10,12,0.39,-992.00,1264.00,6972,20240418,-61.99,2065,20240909,28.33,6972,-61.99,20240418,2065,28.33,20240909,7360,-63.99,20240418,2180,21.56,20240909,0.00,N,354200,1000,137 억,,33113,N,N,0,N,00,N +20241120,141213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,15,2,0.58,99573695,39192,94.89,2570,2640,2465,3340,1800,2570,2540.66,0.24,0,4289,2653,2611,2568,2526,2483,2632,2547,137,770,1000,1540,5,1,13738484,355,-2.61,2.05,12,0.29,-992.00,1264.00,6972,20240418,-62.92,2065,20240909,25.18,6972,-62.92,20240418,2065,25.18,20240909,7360,-64.88,20240418,2180,18.58,20240909,0.00,N,354200,1000,137 억,,33113,N,N,0,N,00,N +20241120,131213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2545,-25,5,-0.97,58230715,23200,56.17,2570,2580,2465,3340,1800,2570,2509.94,0.24,0,5583,2653,2611,2568,2526,2483,2632,2547,137,770,1000,1540,5,1,13738484,350,-2.57,2.01,12,0.17,-992.00,1264.00,6972,20240418,-63.50,2065,20240909,23.24,6972,-63.50,20240418,2065,23.24,20240909,7360,-65.42,20240418,2180,16.74,20240909,0.00,N,354200,1000,137 억,,33113,N,N,0,N,00,N +20241120,121213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,-20,5,-0.78,56824125,22642,54.82,2570,2580,2465,3340,1800,2570,2509.68,0.24,0,5543,2653,2611,2568,2526,2483,2632,2547,137,770,1000,1540,5,1,13738484,350,-2.57,2.02,12,0.16,-992.00,1264.00,6972,20240418,-63.43,2065,20240909,23.49,6972,-63.43,20240418,2065,23.49,20240909,7360,-65.35,20240418,2180,16.97,20240909,0.00,N,354200,1000,137 억,,33113,N,N,0,N,00,N +20241120,111217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,-65,5,-2.53,45894240,18308,44.33,2570,2580,2465,3340,1800,2570,2506.79,0.24,0,2064,2653,2611,2568,2526,2483,2632,2547,137,770,1000,1540,5,1,13738484,344,-2.53,1.98,12,0.13,-992.00,1264.00,6972,20240418,-64.07,2065,20240909,21.31,6972,-64.07,20240418,2065,21.31,20240909,7360,-65.96,20240418,2180,14.91,20240909,0.00,N,354200,1000,137 억,,33113,N,N,0,N,00,N +20241120,101214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,-65,5,-2.53,16164115,6397,15.49,2570,2580,2500,3340,1800,2570,2526.83,0.24,0,-286,2653,2611,2568,2526,2483,2632,2547,137,770,1000,1540,5,1,13738484,344,-2.53,1.98,12,0.05,-992.00,1264.00,6972,20240418,-64.07,2065,20240909,21.31,6972,-64.07,20240418,2065,21.31,20240909,7360,-65.96,20240418,2180,14.91,20240909,0.00,N,354200,1000,137 억,,33113,N,N,0,N,00,N +20241120,091212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,-20,5,-0.78,1579175,615,1.49,2570,2580,2545,3340,1800,2570,2567.76,0.24,0,-315,2653,2611,2568,2526,2483,2632,2547,137,770,1000,1540,5,1,13738484,350,-2.57,2.02,12,0.00,-992.00,1264.00,6972,20240418,-63.43,2065,20240909,23.49,6972,-63.43,20240418,2065,23.49,20240909,7360,-65.35,20240418,2180,16.97,20240909,0.00,N,354200,1000,137 억,,33113,N,N,0,N,00,N 20241119,161104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,35,2,1.38,105808725,41194,111.82,2540,2610,2525,3295,1775,2535,2568.55,0.28,0,-5490,2708,2621,2568,2481,2428,2595,2455,137,760,1000,1520,5,1,13738484,353,-2.59,2.03,12,0.30,-992.00,1264.00,6972,20240418,-63.14,2065,20240909,24.46,6972,-63.14,20240418,2065,24.46,20240909,7360,-65.08,20240418,2180,17.89,20240909,0.00,N,354200,1000,137 억,,38588,N,N,0,N,00,N 20241119,151126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,50,2,1.97,101557400,39537,107.32,2540,2610,2525,3295,1775,2535,2568.67,0.28,0,-5448,2708,2621,2568,2481,2428,2595,2455,137,760,1000,1520,5,1,13738484,355,-2.61,2.05,12,0.29,-992.00,1264.00,6972,20240418,-62.92,2065,20240909,25.18,6972,-62.92,20240418,2065,25.18,20240909,7360,-64.88,20240418,2180,18.58,20240909,0.00,N,354200,1000,137 억,,38588,N,N,0,N,00,N 20241119,141124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,35,2,1.38,95424635,37136,100.80,2540,2610,2525,3295,1775,2535,2569.60,0.28,0,-5407,2708,2621,2568,2481,2428,2595,2455,137,760,1000,1520,5,1,13738484,353,-2.59,2.03,12,0.27,-992.00,1264.00,6972,20240418,-63.14,2065,20240909,24.46,6972,-63.14,20240418,2065,24.46,20240909,7360,-65.08,20240418,2180,17.89,20240909,0.00,N,354200,1000,137 억,,38588,N,N,0,N,00,N diff --git a/354320/price/prices-20241101.csv b/354320/price/prices-20241101.csv index ff82e05c4812..f502012b6e46 100644 --- a/354320/price/prices-20241101.csv +++ b/354320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26350,-50,5,-0.19,414814100,15619,89.10,26700,27100,26250,34300,18500,26400,26558.54,0.38,0,-1044,28066,27232,26766,25932,25466,27000,25700,32,7900,500,18480,50,1,6391381,1684,-22.97,1.27,12,0.24,-1147.00,20780.00,52500,20231204,-49.81,23000,20240805,14.57,52200,-49.52,20240109,23000,14.57,20240805,52500,-49.81,20231204,23000,14.57,20240805,1.30,N,354320,500,31 억,,24493,N,N,0,N,00,N +20241120,151211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26400,0,3,0.00,395083200,14871,84.83,26700,27100,26250,34300,18500,26400,26567.36,0.38,0,-918,28066,27232,26766,25932,25466,27000,25700,32,7900,500,18480,50,1,6391381,1687,-23.02,1.27,12,0.23,-1147.00,20780.00,52500,20231204,-49.71,23000,20240805,14.78,52200,-49.43,20240109,23000,14.78,20240805,52500,-49.71,20231204,23000,14.78,20240805,1.30,N,354320,500,31 억,,24493,N,N,0,N,00,N +20241120,141213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26400,0,3,0.00,362461100,13636,77.79,26700,27100,26250,34300,18500,26400,26581.19,0.38,0,-696,28066,27232,26766,25932,25466,27000,25700,32,7900,500,18480,50,1,6391381,1687,-23.02,1.27,12,0.21,-1147.00,20780.00,52500,20231204,-49.71,23000,20240805,14.78,52200,-49.43,20240109,23000,14.78,20240805,52500,-49.71,20231204,23000,14.78,20240805,1.30,N,354320,500,31 억,,24493,N,N,0,N,00,N +20241120,131214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26550,150,2,0.57,335135150,12604,71.90,26700,27100,26250,34300,18500,26400,26589.59,0.38,0,-925,28066,27232,26766,25932,25466,27000,25700,32,7900,500,18480,50,1,6391381,1697,-23.15,1.28,12,0.20,-1147.00,20780.00,52500,20231204,-49.43,23000,20240805,15.43,52200,-49.14,20240109,23000,15.43,20240805,52500,-49.43,20231204,23000,15.43,20240805,1.30,N,354320,500,31 억,,24493,N,N,0,N,00,N +20241120,121213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26700,300,2,1.14,290799350,10935,62.38,26700,27100,26250,34300,18500,26400,26593.45,0.38,0,-869,28066,27232,26766,25932,25466,27000,25700,32,7900,500,18480,50,1,6391381,1706,-23.28,1.28,12,0.17,-1147.00,20780.00,52500,20231204,-49.14,23000,20240805,16.09,52200,-48.85,20240109,23000,16.09,20240805,52500,-49.14,20231204,23000,16.09,20240805,1.30,N,354320,500,31 억,,24493,N,N,0,N,00,N +20241120,111217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26400,0,3,0.00,270016450,10151,57.91,26700,27100,26250,34300,18500,26400,26599.99,0.38,0,-977,28066,27232,26766,25932,25466,27000,25700,32,7900,500,18480,50,1,6391381,1687,-23.02,1.27,12,0.16,-1147.00,20780.00,52500,20231204,-49.71,23000,20240805,14.78,52200,-49.43,20240109,23000,14.78,20240805,52500,-49.71,20231204,23000,14.78,20240805,1.30,N,354320,500,31 억,,24493,N,N,0,N,00,N +20241120,101214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26850,450,2,1.70,206064450,7751,44.22,26700,27100,26250,34300,18500,26400,26585.53,0.38,0,-564,28066,27232,26766,25932,25466,27000,25700,32,7900,500,18480,50,1,6391381,1716,-23.41,1.29,12,0.12,-1147.00,20780.00,52500,20231204,-48.86,23000,20240805,16.74,52200,-48.56,20240109,23000,16.74,20240805,52500,-48.86,20231204,23000,16.74,20240805,1.30,N,354320,500,31 억,,24493,N,N,0,N,00,N +20241120,091212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26500,100,2,0.38,78812200,2947,16.81,26700,27100,26300,34300,18500,26400,26743.20,0.38,0,-915,28066,27232,26766,25932,25466,27000,25700,32,7900,500,18480,50,1,6391381,1694,-23.10,1.28,12,0.05,-1147.00,20780.00,52500,20231204,-49.52,23000,20240805,15.22,52200,-49.23,20240109,23000,15.22,20240805,52500,-49.52,20231204,23000,15.22,20240805,1.30,N,354320,500,31 억,,24493,N,N,0,N,00,N 20241119,161104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26400,-600,5,-2.22,465167150,17487,29.15,26650,27600,26300,35100,18900,27000,26600.87,0.47,0,-5436,28700,27850,26450,25600,24200,28275,26025,32,8100,500,18900,50,1,6391381,1687,-23.02,1.27,12,0.27,-1147.00,20780.00,52500,20231204,-49.71,23000,20240805,14.78,52200,-49.43,20240109,23000,14.78,20240805,52500,-49.71,20231204,23000,14.78,20240805,1.38,N,354320,500,31 억,,29761,N,N,0,N,00,N 20241119,151127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26500,-500,5,-1.85,441316650,16585,27.64,26650,27600,26300,35100,18900,27000,26609.38,0.47,0,-5299,28700,27850,26450,25600,24200,28275,26025,32,8100,500,18900,50,1,6391381,1694,-23.10,1.28,12,0.26,-1147.00,20780.00,52500,20231204,-49.52,23000,20240805,15.22,52200,-49.23,20240109,23000,15.22,20240805,52500,-49.52,20231204,23000,15.22,20240805,1.38,N,354320,500,31 억,,29761,N,N,0,N,00,N 20241119,141125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26350,-650,5,-2.41,391552200,14699,24.50,26650,27600,26300,35100,18900,27000,26638.02,0.47,0,-4761,28700,27850,26450,25600,24200,28275,26025,32,8100,500,18900,50,1,6391381,1684,-22.97,1.27,12,0.23,-1147.00,20780.00,52500,20231204,-49.81,23000,20240805,14.57,52200,-49.52,20240109,23000,14.57,20240805,52500,-49.81,20231204,23000,14.57,20240805,1.38,N,354320,500,31 억,,29761,N,N,0,N,00,N diff --git a/354390/price/prices-20241101.csv b/354390/price/prices-20241101.csv index 2b567ac649f4..24bed8adee98 100644 --- a/354390/price/prices-20241101.csv +++ b/354390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161155,57,100.00,KONEX,,,N,N,N,N, ,N,3900,20,2,0.52,58500,15,1500.00,3900,3900,3900,4460,3300,3880,3900.00,0.00,0,0,3880,3880,3880,3880,3880,3880,3880,175,580,2500,2320,5,1,7018247,274,9.85,1.00,12,0.00,396.00,3906.00,8200,20240404,-52.44,3400,20241002,14.71,8200,-52.44,20240404,3400,14.71,20241002,8200,-52.44,20240404,3400,14.71,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241120,151211,57,100.00,KONEX,,,N,N,N,N, ,N,3900,20,2,0.52,58500,15,1500.00,3900,3900,3900,4460,3300,3880,3900.00,0.00,0,0,3880,3880,3880,3880,3880,3880,3880,175,580,2500,2320,5,1,7018247,274,9.85,1.00,12,0.00,396.00,3906.00,8200,20240404,-52.44,3400,20241002,14.71,8200,-52.44,20240404,3400,14.71,20241002,8200,-52.44,20240404,3400,14.71,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241120,141213,57,100.00,KONEX,,,N,N,N,N, ,N,3900,20,2,0.52,58500,15,1500.00,3900,3900,3900,4460,3300,3880,3900.00,0.00,0,0,3880,3880,3880,3880,3880,3880,3880,175,580,2500,2320,5,1,7018247,274,9.85,1.00,12,0.00,396.00,3906.00,8200,20240404,-52.44,3400,20241002,14.71,8200,-52.44,20240404,3400,14.71,20241002,8200,-52.44,20240404,3400,14.71,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241120,131214,57,100.00,KONEX,,,N,N,N,N, ,N,3900,20,2,0.52,58500,15,1500.00,3900,3900,3900,4460,3300,3880,3900.00,0.00,0,0,3880,3880,3880,3880,3880,3880,3880,175,580,2500,2320,5,1,7018247,274,9.85,1.00,12,0.00,396.00,3906.00,8200,20240404,-52.44,3400,20241002,14.71,8200,-52.44,20240404,3400,14.71,20241002,8200,-52.44,20240404,3400,14.71,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241120,121213,57,100.00,KONEX,,,N,N,N,N, ,N,3900,20,2,0.52,58500,15,1500.00,3900,3900,3900,4460,3300,3880,3900.00,0.00,0,0,3880,3880,3880,3880,3880,3880,3880,175,580,2500,2320,5,1,7018247,274,9.85,1.00,12,0.00,396.00,3906.00,8200,20240404,-52.44,3400,20241002,14.71,8200,-52.44,20240404,3400,14.71,20241002,8200,-52.44,20240404,3400,14.71,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241120,111217,57,100.00,KONEX,,,N,N,N,N, ,N,3900,20,2,0.52,3900,1,100.00,3900,3900,3900,4460,3300,3880,3900.00,0.00,0,0,3880,3880,3880,3880,3880,3880,3880,175,580,2500,2320,5,1,7018247,274,9.85,1.00,12,0.00,396.00,3906.00,8200,20240404,-52.44,3400,20241002,14.71,8200,-52.44,20240404,3400,14.71,20241002,8200,-52.44,20240404,3400,14.71,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241120,101215,57,100.00,KONEX,,,N,N,N,N, ,N,3900,20,2,0.52,3900,1,100.00,3900,3900,3900,4460,3300,3880,3900.00,0.00,0,0,3880,3880,3880,3880,3880,3880,3880,175,580,2500,2320,5,1,7018247,274,9.85,1.00,12,0.00,396.00,3906.00,8200,20240404,-52.44,3400,20241002,14.71,8200,-52.44,20240404,3400,14.71,20241002,8200,-52.44,20240404,3400,14.71,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241120,091212,57,100.00,KONEX,,,N,N,N,N, ,N,3880,0,3,0.00,0,0,0.00,0,0,0,4460,3300,3880,0.00,0.00,0,0,3880,3880,3880,3880,3880,3880,3880,175,580,2500,2320,5,1,7018247,272,9.80,0.99,12,0.00,396.00,3906.00,8200,20240404,-52.68,3400,20241002,14.12,8200,-52.68,20240404,3400,14.12,20241002,8200,-52.68,20240404,3400,14.12,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20241119,161105,57,100.00,KONEX,,,N,N,N,N, ,N,3880,80,2,2.11,3880,1,3.23,3880,3880,3880,4370,3230,3800,3880.00,0.00,0,0,4166,3982,3716,3532,3266,4075,3625,175,570,2500,2280,5,1,7018247,272,9.80,0.99,12,0.00,396.00,3906.00,8200,20240404,-52.68,3400,20241002,14.12,8200,-52.68,20240404,3400,14.12,20241002,8200,-52.68,20240404,3400,14.12,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20241119,151127,57,100.00,KONEX,,,N,N,N,N, ,N,3880,80,2,2.11,3880,1,3.23,3880,3880,3880,4370,3230,3800,3880.00,0.00,0,0,4166,3982,3716,3532,3266,4075,3625,175,570,2500,2280,5,1,7018247,272,9.80,0.99,12,0.00,396.00,3906.00,8200,20240404,-52.68,3400,20241002,14.12,8200,-52.68,20240404,3400,14.12,20241002,8200,-52.68,20240404,3400,14.12,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20241119,141125,57,100.00,KONEX,,,N,N,N,N, ,N,3880,80,2,2.11,3880,1,3.23,3880,3880,3880,4370,3230,3800,3880.00,0.00,0,0,4166,3982,3716,3532,3266,4075,3625,175,570,2500,2280,5,1,7018247,272,9.80,0.99,12,0.00,396.00,3906.00,8200,20240404,-52.68,3400,20241002,14.12,8200,-52.68,20240404,3400,14.12,20241002,8200,-52.68,20240404,3400,14.12,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N diff --git a/355150/price/prices-20241101.csv b/355150/price/prices-20241101.csv index dca8127dfc67..8bc63582a53d 100644 --- a/355150/price/prices-20241101.csv +++ b/355150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,-130,5,-2.45,165698365,32325,101.11,5300,5320,4895,6890,3710,5300,5126.01,1.93,0,-3722,5780,5540,5350,5110,4920,5445,5015,39,1590,500,3180,10,1,7797350,403,-3.42,1.50,12,0.41,-1513.00,3438.00,17830,20240531,-71.00,4895,20241120,5.62,17830,-71.00,20240531,4895,5.62,20241120,17830,-71.00,20240531,1889,173.69,20231129,0.56,N,355150,500,38 억,,150831,N,N,0,N,00,N +20241120,151212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,-190,5,-3.58,155142475,30264,94.66,5300,5320,4895,6890,3710,5300,5126.30,1.93,0,-3849,5780,5540,5350,5110,4920,5445,5015,39,1590,500,3180,10,1,7797350,398,-3.38,1.49,12,0.39,-1513.00,3438.00,17830,20240531,-71.34,4895,20241120,4.39,17830,-71.34,20240531,4895,4.39,20241120,17830,-71.34,20240531,1889,170.51,20231129,0.56,N,355150,500,38 억,,150831,N,N,0,N,00,N +20241120,141214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5090,-210,5,-3.96,144293665,28129,87.98,5300,5320,4895,6890,3710,5300,5129.71,1.93,0,-3654,5780,5540,5350,5110,4920,5445,5015,39,1590,500,3180,10,1,7797350,397,-3.36,1.48,12,0.36,-1513.00,3438.00,17830,20240531,-71.45,4895,20241120,3.98,17830,-71.45,20240531,4895,3.98,20241120,17830,-71.45,20240531,1889,169.45,20231129,0.56,N,355150,500,38 억,,150831,N,N,0,N,00,N +20241120,131214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5160,-140,5,-2.64,135355195,26384,82.52,5300,5320,4895,6890,3710,5300,5130.20,1.93,0,-3641,5780,5540,5350,5110,4920,5445,5015,39,1590,500,3180,10,1,7797350,402,-3.41,1.50,12,0.34,-1513.00,3438.00,17830,20240531,-71.06,4895,20241120,5.41,17830,-71.06,20240531,4895,5.41,20241120,17830,-71.06,20240531,1889,173.16,20231129,0.56,N,355150,500,38 억,,150831,N,N,0,N,00,N +20241120,121213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,-130,5,-2.45,130993805,25547,79.91,5300,5320,4895,6890,3710,5300,5127.56,1.93,0,-3124,5780,5540,5350,5110,4920,5445,5015,39,1590,500,3180,10,1,7797350,403,-3.42,1.50,12,0.33,-1513.00,3438.00,17830,20240531,-71.00,4895,20241120,5.62,17830,-71.00,20240531,4895,5.62,20241120,17830,-71.00,20240531,1889,173.69,20231129,0.56,N,355150,500,38 억,,150831,N,N,0,N,00,N +20241120,111217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5060,-240,5,-4.53,116635315,22770,71.22,5300,5320,4895,6890,3710,5300,5122.32,1.93,0,-2705,5780,5540,5350,5110,4920,5445,5015,39,1590,500,3180,10,1,7797350,395,-3.34,1.47,12,0.29,-1513.00,3438.00,17830,20240531,-71.62,4895,20241120,3.37,17830,-71.62,20240531,4895,3.37,20241120,17830,-71.62,20240531,1889,167.87,20231129,0.56,N,355150,500,38 억,,150831,N,N,0,N,00,N +20241120,101215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5260,-40,5,-0.75,26443280,5015,15.69,5300,5320,5130,6890,3710,5300,5272.84,1.93,0,-547,5780,5540,5350,5110,4920,5445,5015,39,1590,500,3180,10,1,7797350,410,-3.48,1.53,12,0.06,-1513.00,3438.00,17830,20240531,-70.50,5050,20241115,4.16,17830,-70.50,20240531,5050,4.16,20241115,17830,-70.50,20240531,1889,178.45,20231129,0.56,N,355150,500,38 억,,150831,N,N,0,N,00,N +20241120,091212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5290,-10,5,-0.19,13320980,2529,7.91,5300,5310,5130,6890,3710,5300,5267.29,1.93,0,562,5780,5540,5350,5110,4920,5445,5015,39,1590,500,3180,10,1,7797350,412,-3.50,1.54,12,0.03,-1513.00,3438.00,17830,20240531,-70.33,5050,20241115,4.75,17830,-70.33,20240531,5050,4.75,20241115,17830,-70.33,20240531,1889,180.04,20231129,0.56,N,355150,500,38 억,,150831,N,N,0,N,00,N 20241119,161105,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5300,-290,5,-5.19,171965370,31918,130.47,5590,5590,5160,7260,3920,5590,5387.86,1.83,0,8307,5823,5706,5603,5486,5383,5765,5545,39,1670,500,3350,10,1,7797350,413,-3.50,1.54,12,0.41,-1513.00,3438.00,17830,20240531,-70.27,5050,20241115,4.95,17830,-70.27,20240531,5050,4.95,20241115,17830,-70.27,20240531,1889,180.57,20231129,0.56,N,355150,500,38 억,,142494,N,N,0,N,00,N 20241119,151127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5440,-150,5,-2.68,109963380,20156,82.39,5590,5590,5360,7260,3920,5590,5455.62,1.83,0,4729,5823,5706,5603,5486,5383,5765,5545,39,1670,500,3350,10,1,7797350,424,-3.60,1.58,12,0.26,-1513.00,3438.00,17830,20240531,-69.49,5050,20241115,7.72,17830,-69.49,20240531,5050,7.72,20241115,17830,-69.49,20240531,1889,187.98,20231129,0.56,N,355150,500,38 억,,142494,N,N,0,N,00,N 20241119,141125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5390,-200,5,-3.58,83822920,15292,62.51,5590,5590,5390,7260,3920,5590,5481.49,1.83,0,4802,5823,5706,5603,5486,5383,5765,5545,39,1670,500,3350,10,1,7797350,420,-3.56,1.57,12,0.20,-1513.00,3438.00,17830,20240531,-69.77,5050,20241115,6.73,17830,-69.77,20240531,5050,6.73,20241115,17830,-69.77,20240531,1889,185.34,20231129,0.56,N,355150,500,38 억,,142494,N,N,0,N,00,N diff --git a/355390/price/prices-20241101.csv b/355390/price/prices-20241101.csv index 260c9f7b6368..7819782651b3 100644 --- a/355390/price/prices-20241101.csv +++ b/355390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10360,-140,5,-1.33,135762790,13148,66.12,10500,10870,10120,13650,7350,10500,10325.66,1.76,0,25,11380,10940,10590,10150,9800,11160,10370,42,3150,1000,6510,10,1,4224606,438,-4.33,2.90,12,0.31,-2390.00,3569.00,52800,20240122,-80.38,9530,20241115,8.71,52800,-80.38,20240122,9530,8.71,20241115,52800,-80.38,20240122,9530,8.71,20241115,1.90,N,355390,1000,42 억,,74317,N,N,1,N,00,N +20241120,151212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10380,-120,5,-1.14,134220470,12999,65.37,10500,10870,10120,13650,7350,10500,10325.45,1.76,0,51,11380,10940,10590,10150,9800,11160,10370,42,3150,1000,6510,10,1,4224606,439,-4.34,2.91,12,0.31,-2390.00,3569.00,52800,20240122,-80.34,9530,20241115,8.92,52800,-80.34,20240122,9530,8.92,20241115,52800,-80.34,20240122,9530,8.92,20241115,1.90,N,355390,1000,42 억,,74317,N,N,0,N,00,N +20241120,141214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10400,-100,5,-0.95,111666090,10817,54.40,10500,10870,10120,13650,7350,10500,10323.20,1.76,0,-48,11380,10940,10590,10150,9800,11160,10370,42,3150,1000,6510,10,1,4224606,439,-4.35,2.91,12,0.26,-2390.00,3569.00,52800,20240122,-80.30,9530,20241115,9.13,52800,-80.30,20240122,9530,9.13,20241115,52800,-80.30,20240122,9530,9.13,20241115,1.90,N,355390,1000,42 억,,74317,N,N,0,N,00,N +20241120,131215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10370,-130,5,-1.24,105548140,10230,51.44,10500,10870,10120,13650,7350,10500,10317.51,1.76,0,49,11380,10940,10590,10150,9800,11160,10370,42,3150,1000,6510,10,1,4224606,438,-4.34,2.91,12,0.24,-2390.00,3569.00,52800,20240122,-80.36,9530,20241115,8.81,52800,-80.36,20240122,9530,8.81,20241115,52800,-80.36,20240122,9530,8.81,20241115,1.90,N,355390,1000,42 억,,74317,N,N,0,N,00,N +20241120,121214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10580,80,2,0.76,97103280,9422,47.38,10500,10870,10120,13650,7350,10500,10306.02,1.76,0,99,11380,10940,10590,10150,9800,11160,10370,42,3150,1000,6510,10,1,4224606,447,-4.43,2.96,12,0.22,-2390.00,3569.00,52800,20240122,-79.96,9530,20241115,11.02,52800,-79.96,20240122,9530,11.02,20241115,52800,-79.96,20240122,9530,11.02,20241115,1.90,N,355390,1000,42 억,,74317,N,N,0,N,00,N +20241120,111218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10350,-150,5,-1.43,89262770,8668,43.59,10500,10870,10120,13650,7350,10500,10297.97,1.76,0,115,11380,10940,10590,10150,9800,11160,10370,42,3150,1000,6510,10,1,4224606,437,-4.33,2.90,12,0.21,-2390.00,3569.00,52800,20240122,-80.40,9530,20241115,8.60,52800,-80.40,20240122,9530,8.60,20241115,52800,-80.40,20240122,9530,8.60,20241115,1.90,N,355390,1000,42 억,,74317,N,N,0,N,00,N +20241120,101215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10300,-200,5,-1.90,49210630,4781,24.04,10500,10870,10120,13650,7350,10500,10292.96,1.76,0,-887,11380,10940,10590,10150,9800,11160,10370,42,3150,1000,6510,10,1,4224606,435,-4.31,2.89,12,0.11,-2390.00,3569.00,52800,20240122,-80.49,9530,20241115,8.08,52800,-80.49,20240122,9530,8.08,20241115,52800,-80.49,20240122,9530,8.08,20241115,1.90,N,355390,1000,42 억,,74317,N,N,0,N,00,N +20241120,091213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10500,0,3,0.00,8663510,823,4.14,10500,10870,10500,13650,7350,10500,10526.74,1.76,0,-387,11380,10940,10590,10150,9800,11160,10370,42,3150,1000,6510,10,1,4224606,444,-4.39,2.94,12,0.02,-2390.00,3569.00,52800,20240122,-80.11,9530,20241115,10.18,52800,-80.11,20240122,9530,10.18,20241115,52800,-80.11,20240122,9530,10.18,20241115,1.90,N,355390,1000,42 억,,74317,N,N,0,N,00,N 20241119,161105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10500,100,2,0.96,210463230,19820,178.38,10300,11030,10240,13520,7280,10400,10618.99,1.73,0,1504,11000,10700,10220,9920,9440,10850,10070,42,3120,1000,6440,10,1,4224606,444,-4.39,2.94,12,0.47,-2390.00,3569.00,52800,20240122,-80.11,9530,20241115,10.18,52800,-80.11,20240122,9530,10.18,20241115,52800,-80.11,20240122,9530,10.18,20241115,1.93,N,355390,1000,42 억,,72877,N,N,0,N,00,N 20241119,151128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10420,20,2,0.19,205467040,19342,174.08,10300,11030,10240,13520,7280,10400,10622.84,1.73,0,1578,11000,10700,10220,9920,9440,10850,10070,42,3120,1000,6440,10,1,4224606,440,-4.36,2.92,12,0.46,-2390.00,3569.00,52800,20240122,-80.27,9530,20241115,9.34,52800,-80.27,20240122,9530,9.34,20241115,52800,-80.27,20240122,9530,9.34,20241115,1.93,N,355390,1000,42 억,,72877,N,N,0,N,00,N 20241119,141126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10530,130,2,1.25,161621470,15146,136.32,10300,11030,10240,13520,7280,10400,10670.90,1.73,0,-7,11000,10700,10220,9920,9440,10850,10070,42,3120,1000,6440,10,1,4224606,445,-4.41,2.95,12,0.36,-2390.00,3569.00,52800,20240122,-80.06,9530,20241115,10.49,52800,-80.06,20240122,9530,10.49,20241115,52800,-80.06,20240122,9530,10.49,20241115,1.93,N,355390,1000,42 억,,72877,N,N,0,N,00,N diff --git a/355690/price/prices-20241101.csv b/355690/price/prices-20241101.csv index 82311a14e5ad..4b6f0b1f0b8c 100644 --- a/355690/price/prices-20241101.csv +++ b/355690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5370,-320,5,-5.62,112811510,20498,27.92,5690,5730,5370,7390,3990,5690,5503.73,1.17,0,-2562,6270,5980,5490,5200,4710,6125,5345,27,1700,500,3520,10,1,5404980,290,-6.10,2.05,12,0.38,-881.00,2622.00,59500,20231201,-90.97,4650,20241114,15.48,19980,-73.12,20240118,4650,15.48,20241114,59500,-90.97,20231201,4650,15.48,20241114,0.41,N,355690,500,27 억,,63422,N,N,0,N,00,N +20241120,151212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5400,-290,5,-5.10,108119500,19625,26.74,5690,5730,5390,7390,3990,5690,5509.27,1.17,0,-2101,6270,5980,5490,5200,4710,6125,5345,27,1700,500,3520,10,1,5404980,292,-6.13,2.06,12,0.36,-881.00,2622.00,59500,20231201,-90.92,4650,20241114,16.13,19980,-72.97,20240118,4650,16.13,20241114,59500,-90.92,20231201,4650,16.13,20241114,0.41,N,355690,500,27 억,,63422,N,N,0,N,00,N +20241120,141214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5430,-260,5,-4.57,80062310,14433,19.66,5690,5730,5400,7390,3990,5690,5547.17,1.17,0,-4773,6270,5980,5490,5200,4710,6125,5345,27,1700,500,3520,10,1,5404980,293,-6.16,2.07,12,0.27,-881.00,2622.00,59500,20231201,-90.87,4650,20241114,16.77,19980,-72.82,20240118,4650,16.77,20241114,59500,-90.87,20231201,4650,16.77,20241114,0.41,N,355690,500,27 억,,63422,N,N,0,N,00,N +20241120,131215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5460,-230,5,-4.04,75678140,13626,18.56,5690,5730,5460,7390,3990,5690,5553.95,1.17,0,-4719,6270,5980,5490,5200,4710,6125,5345,27,1700,500,3520,10,1,5404980,295,-6.20,2.08,12,0.25,-881.00,2622.00,59500,20231201,-90.82,4650,20241114,17.42,19980,-72.67,20240118,4650,17.42,20241114,59500,-90.82,20231201,4650,17.42,20241114,0.41,N,355690,500,27 억,,63422,N,N,0,N,00,N +20241120,121214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,-160,5,-2.81,58098730,10444,14.23,5690,5730,5520,7390,3990,5690,5562.88,1.17,0,-3618,6270,5980,5490,5200,4710,6125,5345,27,1700,500,3520,10,1,5404980,299,-6.28,2.11,12,0.19,-881.00,2622.00,59500,20231201,-90.71,4650,20241114,18.92,19980,-72.32,20240118,4650,18.92,20241114,59500,-90.71,20231201,4650,18.92,20241114,0.41,N,355690,500,27 억,,63422,N,N,0,N,00,N +20241120,111218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5540,-150,5,-2.64,49342530,8862,12.07,5690,5730,5520,7390,3990,5690,5567.88,1.17,0,-3219,6270,5980,5490,5200,4710,6125,5345,27,1700,500,3520,10,1,5404980,299,-6.29,2.11,12,0.16,-881.00,2622.00,59500,20231201,-90.69,4650,20241114,19.14,19980,-72.27,20240118,4650,19.14,20241114,59500,-90.69,20231201,4650,19.14,20241114,0.41,N,355690,500,27 억,,63422,N,N,0,N,00,N +20241120,101215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5570,-120,5,-2.11,44229060,7943,10.82,5690,5730,5520,7390,3990,5690,5568.31,1.17,0,-2695,6270,5980,5490,5200,4710,6125,5345,27,1700,500,3520,10,1,5404980,301,-6.32,2.12,12,0.15,-881.00,2622.00,59500,20231201,-90.64,4650,20241114,19.78,19980,-72.12,20240118,4650,19.78,20241114,59500,-90.64,20231201,4650,19.78,20241114,0.41,N,355690,500,27 억,,63422,N,N,0,N,00,N +20241120,091213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5630,-60,5,-1.05,8138110,1435,1.95,5690,5730,5610,7390,3990,5690,5671.16,1.17,0,-317,6270,5980,5490,5200,4710,6125,5345,27,1700,500,3520,10,1,5404980,304,-6.39,2.15,12,0.03,-881.00,2622.00,59500,20231201,-90.54,4650,20241114,21.08,19980,-71.82,20240118,4650,21.08,20241114,59500,-90.54,20231201,4650,21.08,20241114,0.41,N,355690,500,27 억,,63422,N,N,0,N,00,N 20241119,161106,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,610,2,12.01,405551250,73223,474.58,5040,5780,5000,6600,3560,5080,5538.34,0.97,0,11281,5333,5206,5073,4946,4813,5270,5010,27,1520,500,3140,10,1,5404980,308,-6.46,2.17,12,1.35,-881.00,2622.00,59500,20231201,-90.44,4650,20241114,22.37,19980,-71.52,20240118,4650,22.37,20241114,59500,-90.44,20231201,4650,22.37,20241114,0.41,N,355690,500,27 억,,52208,N,N,0,N,00,N 20241119,151128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,650,2,12.80,380772340,68851,446.24,5040,5780,5000,6600,3560,5080,5530.45,0.97,0,10877,5333,5206,5073,4946,4813,5270,5010,27,1520,500,3140,10,1,5404980,310,-6.50,2.19,12,1.27,-881.00,2622.00,59500,20231201,-90.37,4650,20241114,23.23,19980,-71.32,20240118,4650,23.23,20241114,59500,-90.37,20231201,4650,23.23,20241114,0.41,N,355690,500,27 억,,52208,N,N,0,N,00,N 20241119,141126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5660,580,2,11.42,315226990,57254,371.08,5040,5770,5000,6600,3560,5080,5505.84,0.97,0,8807,5333,5206,5073,4946,4813,5270,5010,27,1520,500,3140,10,1,5404980,306,-6.42,2.16,12,1.06,-881.00,2622.00,59500,20231201,-90.49,4650,20241114,21.72,19980,-71.67,20240118,4650,21.72,20241114,59500,-90.49,20231201,4650,21.72,20241114,0.41,N,355690,500,27 억,,52208,N,N,0,N,00,N diff --git a/356680/price/prices-20241101.csv b/356680/price/prices-20241101.csv index 3d4e98bbd693..ab5979c782ec 100644 --- a/356680/price/prices-20241101.csv +++ b/356680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-160,5,-3.06,7449568360,1429293,80.10,5260,5390,5060,6790,3670,5230,5212.13,0.48,0,-50373,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1447,507.00,3.57,12,5.01,10.00,1419.00,8310,20231212,-38.99,3100,20240805,63.55,7140,-28.99,20240328,3100,63.55,20240805,8310,-38.99,20231212,3100,63.55,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N +20241120,151212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,-100,5,-1.91,7236326380,1387391,77.75,5260,5390,5060,6790,3670,5230,5215.78,0.48,0,-55515,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1464,513.00,3.62,12,4.86,10.00,1419.00,8310,20231212,-38.27,3100,20240805,65.48,7140,-28.15,20240328,3100,65.48,20240805,8310,-38.27,20231212,3100,65.48,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N +20241120,141215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-60,5,-1.15,6839585460,1310129,73.42,5260,5390,5060,6790,3670,5230,5220.54,0.48,0,-51382,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1476,517.00,3.64,12,4.59,10.00,1419.00,8310,20231212,-37.79,3100,20240805,66.77,7140,-27.59,20240328,3100,66.77,20240805,8310,-37.79,20231212,3100,66.77,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N +20241120,131215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,-150,5,-2.87,5175653680,991204,55.55,5260,5390,5060,6790,3670,5230,5221.58,0.48,0,-23956,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1450,508.00,3.58,12,3.47,10.00,1419.00,8310,20231212,-38.87,3100,20240805,63.87,7140,-28.85,20240328,3100,63.87,20240805,8310,-38.87,20231212,3100,63.87,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N +20241120,121214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,-120,5,-2.29,4907869180,938659,52.60,5260,5390,5070,6790,3670,5230,5228.60,0.48,0,-17216,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1459,511.00,3.60,12,3.29,10.00,1419.00,8310,20231212,-38.51,3100,20240805,64.84,7140,-28.43,20240328,3100,64.84,20240805,8310,-38.51,20231212,3100,64.84,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N +20241120,111218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,-120,5,-2.29,4684775730,895038,50.16,5260,5390,5070,6790,3670,5230,5234.16,0.48,0,-9434,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1459,511.00,3.60,12,3.14,10.00,1419.00,8310,20231212,-38.51,3100,20240805,64.84,7140,-28.43,20240328,3100,64.84,20240805,8310,-38.51,20231212,3100,64.84,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N +20241120,101216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,-70,5,-1.34,3994427080,760568,42.62,5260,5390,5100,6790,3670,5230,5251.90,0.48,0,-15071,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1473,516.00,3.64,12,2.66,10.00,1419.00,8310,20231212,-37.91,3100,20240805,66.45,7140,-27.73,20240328,3100,66.45,20240805,8310,-37.91,20231212,3100,66.45,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N +20241120,091213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,30,2,0.57,2398860750,453084,25.39,5260,5390,5170,6790,3670,5230,5294.52,0.48,0,-33199,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1501,526.00,3.71,12,1.59,10.00,1419.00,8310,20231212,-36.70,3100,20240805,69.68,7140,-26.33,20240328,3100,69.68,20240805,8310,-36.70,20231212,3100,69.68,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N 20241119,161106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,235,2,4.70,8869261405,1744905,117.86,5000,5230,4920,6490,3500,4995,5082.32,1.12,0,-177465,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,10,1,28543492,1493,523.00,3.69,12,6.11,10.00,1419.00,8310,20231212,-37.06,3100,20240805,68.71,7140,-26.75,20240328,3100,68.71,20240805,8310,-37.06,20231212,3100,68.71,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N 20241119,151128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,175,2,3.50,7928793695,1564186,105.65,5000,5230,4920,6490,3500,4995,5069.53,1.12,0,-156806,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,10,1,28543492,1476,517.00,3.64,12,5.48,10.00,1419.00,8310,20231212,-37.79,3100,20240805,66.77,7140,-27.59,20240328,3100,66.77,20240805,8310,-37.79,20231212,3100,66.77,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N 20241119,141126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,155,2,3.10,5595045495,1110174,74.99,5000,5230,4920,6490,3500,4995,5040.28,1.12,0,-175577,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,10,1,28543492,1470,515.00,3.63,12,3.89,10.00,1419.00,8310,20231212,-38.03,3100,20240805,66.13,7140,-27.87,20240328,3100,66.13,20240805,8310,-38.03,20231212,3100,66.13,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N diff --git a/356860/price/prices-20241101.csv b/356860/price/prices-20241101.csv index c50beb46ce4d..6e2125f536ae 100644 --- a/356860/price/prices-20241101.csv +++ b/356860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161156,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12240,-130,5,-1.05,570402650,46531,54.13,12520,12590,12080,16080,8660,12370,12258.60,0.74,0,-5556,12996,12682,12486,12172,11976,12585,12075,49,3710,500,8900,10,1,9832630,1204,47.81,1.08,12,0.47,256.00,11330.00,33000,20240104,-62.91,11270,20240909,8.61,33000,-62.91,20240104,11270,8.61,20240909,33000,-62.91,20240104,11270,8.61,20240909,5.43,N,356860,500,49 억,,72293,N,N,14,N,00,N +20241120,151213,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12320,-50,5,-0.40,549376510,44814,52.13,12520,12590,12080,16080,8660,12370,12259.04,0.74,0,-5347,12996,12682,12486,12172,11976,12585,12075,49,3710,500,8900,10,1,9832630,1211,48.12,1.09,12,0.46,256.00,11330.00,33000,20240104,-62.67,11270,20240909,9.32,33000,-62.67,20240104,11270,9.32,20240909,33000,-62.67,20240104,11270,9.32,20240909,5.43,N,356860,500,49 억,,72293,N,N,37,N,00,N +20241120,141215,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12320,-50,5,-0.40,479296730,39114,45.50,12520,12590,12080,16080,8660,12370,12253.84,0.74,0,-4419,12996,12682,12486,12172,11976,12585,12075,49,3710,500,8900,10,1,9832630,1211,48.12,1.09,12,0.40,256.00,11330.00,33000,20240104,-62.67,11270,20240909,9.32,33000,-62.67,20240104,11270,9.32,20240909,33000,-62.67,20240104,11270,9.32,20240909,5.43,N,356860,500,49 억,,72293,N,N,37,N,00,N +20241120,131215,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12290,-80,5,-0.65,439677890,35890,41.75,12520,12590,12080,16080,8660,12370,12250.71,0.74,0,-3979,12996,12682,12486,12172,11976,12585,12075,49,3710,500,8900,10,1,9832630,1208,48.01,1.08,12,0.37,256.00,11330.00,33000,20240104,-62.76,11270,20240909,9.05,33000,-62.76,20240104,11270,9.05,20240909,33000,-62.76,20240104,11270,9.05,20240909,5.43,N,356860,500,49 억,,72293,N,N,37,N,00,N +20241120,121215,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12390,20,2,0.16,418824300,34199,39.78,12520,12590,12080,16080,8660,12370,12246.68,0.74,0,-3426,12996,12682,12486,12172,11976,12585,12075,49,3710,500,8900,10,1,9832630,1218,48.40,1.09,12,0.35,256.00,11330.00,33000,20240104,-62.45,11270,20240909,9.94,33000,-62.45,20240104,11270,9.94,20240909,33000,-62.45,20240104,11270,9.94,20240909,5.43,N,356860,500,49 억,,72293,N,N,37,N,00,N +20241120,111219,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12330,-40,5,-0.32,364970280,29837,34.71,12520,12590,12080,16080,8660,12370,12232.14,0.74,0,-4640,12996,12682,12486,12172,11976,12585,12075,49,3710,500,8900,10,1,9832630,1212,48.16,1.09,12,0.30,256.00,11330.00,33000,20240104,-62.64,11270,20240909,9.41,33000,-62.64,20240104,11270,9.41,20240909,33000,-62.64,20240104,11270,9.41,20240909,5.43,N,356860,500,49 억,,72293,N,N,37,N,00,N +20241120,101216,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12180,-190,5,-1.54,299695980,24489,28.49,12520,12590,12080,16080,8660,12370,12237.98,0.74,0,-6284,12996,12682,12486,12172,11976,12585,12075,49,3710,500,8900,10,1,9832630,1198,47.58,1.08,12,0.25,256.00,11330.00,33000,20240104,-63.09,11270,20240909,8.07,33000,-63.09,20240104,11270,8.07,20240909,33000,-63.09,20240104,11270,8.07,20240909,5.43,N,356860,500,49 억,,72293,N,N,37,N,00,N +20241120,091214,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12370,0,3,0.00,78691900,6343,7.38,12520,12590,12220,16080,8660,12370,12406.10,0.74,0,-2008,12996,12682,12486,12172,11976,12585,12075,49,3710,500,8900,10,1,9832630,1216,48.32,1.09,12,0.06,256.00,11330.00,33000,20240104,-62.52,11270,20240909,9.76,33000,-62.52,20240104,11270,9.76,20240909,33000,-62.52,20240104,11270,9.76,20240909,5.43,N,356860,500,49 억,,72293,N,N,37,N,00,N 20241119,161106,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12370,-200,5,-1.59,1051021120,84293,97.11,12610,12800,12290,16340,8800,12570,12468.72,0.72,0,2705,13256,12912,12736,12392,12216,12825,12305,49,3770,500,9050,10,1,9832630,1216,48.32,1.09,12,0.86,256.00,11330.00,33000,20240104,-62.52,11270,20240909,9.76,33000,-62.52,20240104,11270,9.76,20240909,33000,-62.52,20240104,11270,9.76,20240909,5.58,N,356860,500,49 억,,70352,N,N,37,N,00,N 20241119,151128,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12360,-210,5,-1.67,997444200,79964,92.12,12610,12800,12290,16340,8800,12570,12473.67,0.72,0,1913,13256,12912,12736,12392,12216,12825,12305,49,3770,500,9050,10,1,9832630,1215,48.28,1.09,12,0.81,256.00,11330.00,33000,20240104,-62.55,11270,20240909,9.67,33000,-62.55,20240104,11270,9.67,20240909,33000,-62.55,20240104,11270,9.67,20240909,5.58,N,356860,500,49 억,,70352,N,N,17,N,00,N 20241119,141126,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12350,-220,5,-1.75,839320980,67140,77.35,12610,12800,12330,16340,8800,12570,12501.06,0.72,0,-1062,13256,12912,12736,12392,12216,12825,12305,49,3770,500,9050,10,1,9832630,1214,48.24,1.09,12,0.68,256.00,11330.00,33000,20240104,-62.58,11270,20240909,9.58,33000,-62.58,20240104,11270,9.58,20240909,33000,-62.58,20240104,11270,9.58,20240909,5.58,N,356860,500,49 억,,70352,N,N,17,N,00,N diff --git a/356890/price/prices-20241101.csv b/356890/price/prices-20241101.csv index 8d556f19a2d2..b59d935a4d59 100644 --- a/356890/price/prices-20241101.csv +++ b/356890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2655,5,2,0.19,24258645,9056,265.57,2650,2830,2650,3445,1855,2650,2678.74,0.48,0,-1050,2703,2676,2658,2631,2613,2667,2622,24,795,200,1690,5,1,11916325,316,15.80,1.04,12,0.08,168.00,2562.00,4330,20240604,-38.68,2540,20241114,4.53,4330,-38.68,20240604,2540,4.53,20241114,10390,-74.45,20240402,2540,4.53,20241114,1.45,N,356890,200,23 억,,56632,N,N,0,N,00,N +20241120,151213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2665,15,2,0.57,22960375,8568,251.26,2650,2830,2650,3445,1855,2650,2679.78,0.48,0,-931,2703,2676,2658,2631,2613,2667,2622,24,795,200,1690,5,1,11916325,318,15.86,1.04,12,0.07,168.00,2562.00,4330,20240604,-38.45,2540,20241114,4.92,4330,-38.45,20240604,2540,4.92,20241114,10390,-74.35,20240402,2540,4.92,20241114,1.45,N,356890,200,23 억,,56632,N,N,0,N,00,N +20241120,141215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2700,50,2,1.89,12453330,4684,137.36,2650,2700,2650,3445,1855,2650,2658.70,0.48,0,-570,2703,2676,2658,2631,2613,2667,2622,24,795,200,1690,5,1,11916325,322,16.07,1.05,12,0.04,168.00,2562.00,4330,20240604,-37.64,2540,20241114,6.30,4330,-37.64,20240604,2540,6.30,20241114,10390,-74.01,20240402,2540,6.30,20241114,1.45,N,356890,200,23 억,,56632,N,N,0,N,00,N +20241120,131216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2655,5,2,0.19,7985340,3005,88.12,2650,2665,2650,3445,1855,2650,2657.35,0.48,0,-542,2703,2676,2658,2631,2613,2667,2622,24,795,200,1690,5,1,11916325,316,15.80,1.04,12,0.03,168.00,2562.00,4330,20240604,-38.68,2540,20241114,4.53,4330,-38.68,20240604,2540,4.53,20241114,10390,-74.45,20240402,2540,4.53,20241114,1.45,N,356890,200,23 억,,56632,N,N,0,N,00,N +20241120,121215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2665,15,2,0.57,3961740,1491,43.72,2650,2665,2650,3445,1855,2650,2657.10,0.48,0,-489,2703,2676,2658,2631,2613,2667,2622,24,795,200,1690,5,1,11916325,318,15.86,1.04,12,0.01,168.00,2562.00,4330,20240604,-38.45,2540,20241114,4.92,4330,-38.45,20240604,2540,4.92,20241114,10390,-74.35,20240402,2540,4.92,20241114,1.45,N,356890,200,23 억,,56632,N,N,0,N,00,N +20241120,111219,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2660,10,2,0.38,2954380,1113,32.64,2650,2665,2650,3445,1855,2650,2654.43,0.48,0,-489,2703,2676,2658,2631,2613,2667,2622,24,795,200,1690,5,1,11916325,317,15.83,1.04,12,0.01,168.00,2562.00,4330,20240604,-38.57,2540,20241114,4.72,4330,-38.57,20240604,2540,4.72,20241114,10390,-74.40,20240402,2540,4.72,20241114,1.45,N,356890,200,23 억,,56632,N,N,0,N,00,N +20241120,101216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2660,10,2,0.38,2384610,898,26.33,2650,2665,2650,3445,1855,2650,2655.47,0.48,0,-488,2703,2676,2658,2631,2613,2667,2622,24,795,200,1690,5,1,11916325,317,15.83,1.04,12,0.01,168.00,2562.00,4330,20240604,-38.57,2540,20241114,4.72,4330,-38.57,20240604,2540,4.72,20241114,10390,-74.40,20240402,2540,4.72,20241114,1.45,N,356890,200,23 억,,56632,N,N,0,N,00,N +20241120,091214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2665,15,2,0.57,225445,85,2.49,2650,2665,2650,3445,1855,2650,2652.29,0.48,0,11,2703,2676,2658,2631,2613,2667,2622,24,795,200,1690,5,1,11916325,318,15.86,1.04,12,0.00,168.00,2562.00,4330,20240604,-38.45,2540,20241114,4.92,4330,-38.45,20240604,2540,4.92,20241114,10390,-74.35,20240402,2540,4.92,20241114,1.45,N,356890,200,23 억,,56632,N,N,0,N,00,N 20241119,161106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2650,-15,5,-0.56,9041860,3408,27.04,2675,2685,2640,3460,1870,2665,2653.13,0.48,0,-62,2735,2700,2650,2615,2565,2717,2632,24,795,200,1700,5,1,11916325,316,15.77,1.03,12,0.03,168.00,2562.00,4330,20240604,-38.80,2540,20241114,4.33,4330,-38.80,20240604,2540,4.33,20241114,10390,-74.49,20240402,2540,4.33,20241114,1.45,N,356890,200,23 억,,56681,N,N,0,N,00,N 20241119,151128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2675,10,2,0.38,8723860,3288,26.08,2675,2685,2640,3460,1870,2665,2653.24,0.48,0,-52,2735,2700,2650,2615,2565,2717,2632,24,795,200,1700,5,1,11916325,319,15.92,1.04,12,0.03,168.00,2562.00,4330,20240604,-38.22,2540,20241114,5.31,4330,-38.22,20240604,2540,5.31,20241114,10390,-74.25,20240402,2540,5.31,20241114,1.45,N,356890,200,23 억,,56681,N,N,0,N,00,N 20241119,141127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2645,-20,5,-0.75,7232510,2728,21.64,2675,2685,2640,3460,1870,2665,2651.21,0.48,0,-53,2735,2700,2650,2615,2565,2717,2632,24,795,200,1700,5,1,11916325,315,15.74,1.03,12,0.02,168.00,2562.00,4330,20240604,-38.91,2540,20241114,4.13,4330,-38.91,20240604,2540,4.13,20241114,10390,-74.54,20240402,2540,4.13,20241114,1.45,N,356890,200,23 억,,56681,N,N,0,N,00,N diff --git a/357120/price/prices-20241101.csv b/357120/price/prices-20241101.csv index d49dab9fb6e3..f24d6a1057d2 100644 --- a/357120/price/prices-20241101.csv +++ b/357120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161157,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4350,60,2,1.40,505248740,116486,79.43,4290,4380,4280,5570,3005,4290,4337.39,1.66,0,-7510,4346,4317,4276,4247,4206,4332,4262,487,1280,500,3170,5,1,97335354,4234,0.00,0.00,11,0.12,0.00,0.00,5588,20231117,-22.15,4110,20241115,5.84,5268,-17.43,20240104,4110,5.84,20241115,5540,-21.48,20231120,4110,5.84,20241115,0.01,N,357120,500,486 억,,1619514,N,N,789,N,00,N +20241120,151213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4350,60,2,1.40,492534035,113564,77.44,4290,4380,4280,5570,3005,4290,4337.06,1.66,0,-7451,4346,4317,4276,4247,4206,4332,4262,487,1280,500,3170,5,1,97335354,4234,0.00,0.00,11,0.12,0.00,0.00,5588,20231117,-22.15,4110,20241115,5.84,5268,-17.43,20240104,4110,5.84,20241115,5540,-21.48,20231120,4110,5.84,20241115,0.01,N,357120,500,486 억,,1619514,N,N,211,N,00,N +20241120,141215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4340,50,2,1.17,314019430,72612,49.52,4290,4350,4280,5570,3005,4290,4324.62,1.66,0,-5152,4346,4317,4276,4247,4206,4332,4262,487,1280,500,3170,5,1,97335354,4224,0.00,0.00,11,0.07,0.00,0.00,5588,20231117,-22.33,4110,20241115,5.60,5268,-17.62,20240104,4110,5.60,20241115,5540,-21.66,20231120,4110,5.60,20241115,0.01,N,357120,500,486 억,,1619514,N,N,211,N,00,N +20241120,131216,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4320,30,2,0.70,156642955,36304,24.76,4290,4335,4280,5570,3005,4290,4314.76,1.66,0,-5962,4346,4317,4276,4247,4206,4332,4262,487,1280,500,3170,5,1,97335354,4205,0.00,0.00,11,0.04,0.00,0.00,5588,20231117,-22.69,4110,20241115,5.11,5268,-18.00,20240104,4110,5.11,20241115,5540,-22.02,20231120,4110,5.11,20241115,0.01,N,357120,500,486 억,,1619514,N,N,211,N,00,N +20241120,121215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4320,30,2,0.70,119307020,27673,18.87,4290,4330,4280,5570,3005,4290,4311.32,1.66,0,-3075,4346,4317,4276,4247,4206,4332,4262,487,1280,500,3170,5,1,97335354,4205,0.00,0.00,11,0.03,0.00,0.00,5588,20231117,-22.69,4110,20241115,5.11,5268,-18.00,20240104,4110,5.11,20241115,5540,-22.02,20231120,4110,5.11,20241115,0.01,N,357120,500,486 억,,1619514,N,N,211,N,00,N +20241120,111219,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4315,25,2,0.58,95564910,22175,15.12,4290,4330,4280,5570,3005,4290,4309.58,1.66,0,-2797,4346,4317,4276,4247,4206,4332,4262,487,1280,500,3170,5,1,97335354,4200,0.00,0.00,11,0.02,0.00,0.00,5588,20231117,-22.78,4110,20241115,4.99,5268,-18.09,20240104,4110,4.99,20241115,5540,-22.11,20231120,4110,4.99,20241115,0.01,N,357120,500,486 억,,1619514,N,N,211,N,00,N +20241120,101217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4315,25,2,0.58,75359880,17494,11.93,4290,4330,4280,5570,3005,4290,4307.76,1.66,0,-2571,4346,4317,4276,4247,4206,4332,4262,487,1280,500,3170,5,1,97335354,4200,0.00,0.00,11,0.02,0.00,0.00,5588,20231117,-22.78,4110,20241115,4.99,5268,-18.09,20240104,4110,4.99,20241115,5540,-22.11,20231120,4110,4.99,20241115,0.01,N,357120,500,486 억,,1619514,N,N,211,N,00,N +20241120,091214,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4310,20,2,0.47,13400775,3122,2.13,4290,4310,4280,5570,3005,4290,4292.37,1.66,0,2082,4346,4317,4276,4247,4206,4332,4262,487,1280,500,3170,5,1,97335354,4195,0.00,0.00,11,0.00,0.00,0.00,5588,20231117,-22.87,4110,20241115,4.87,5268,-18.19,20240104,4110,4.87,20241115,5540,-22.20,20231120,4110,4.87,20241115,0.01,N,357120,500,486 억,,1619514,N,N,211,N,00,N 20241119,161107,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4290,55,2,1.30,624422330,146643,98.56,4235,4305,4235,5500,2965,4235,4258.11,1.68,0,21553,4355,4295,4230,4170,4105,4325,4200,487,1265,500,3130,5,1,97335354,4176,0.00,0.00,11,0.15,0.00,0.00,5588,20231117,-23.23,4110,20241115,4.38,5268,-18.56,20240104,4110,4.38,20241115,5540,-22.56,20231120,4110,4.38,20241115,0.01,N,357120,500,486 억,,1630971,N,N,211,N,00,N 20241119,151129,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4275,40,2,0.94,569978590,133926,90.01,4235,4305,4235,5500,2965,4235,4255.92,1.68,0,24861,4355,4295,4230,4170,4105,4325,4200,487,1265,500,3130,5,1,97335354,4161,0.00,0.00,11,0.14,0.00,0.00,5588,20231117,-23.50,4110,20241115,4.01,5268,-18.85,20240104,4110,4.01,20241115,5540,-22.83,20231120,4110,4.01,20241115,0.01,N,357120,500,486 억,,1630971,N,N,525,N,00,N 20241119,141127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4275,40,2,0.94,504182230,118520,79.66,4235,4305,4235,5500,2965,4235,4253.98,1.68,0,21818,4355,4295,4230,4170,4105,4325,4200,487,1265,500,3130,5,1,97335354,4161,0.00,0.00,11,0.12,0.00,0.00,5588,20231117,-23.50,4110,20241115,4.01,5268,-18.85,20240104,4110,4.01,20241115,5540,-22.83,20231120,4110,4.01,20241115,0.01,N,357120,500,486 억,,1630971,N,N,525,N,00,N diff --git a/357230/price/prices-20241101.csv b/357230/price/prices-20241101.csv index 777a6d904af2..d51380076755 100644 --- a/357230/price/prices-20241101.csv +++ b/357230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2735,25,2,0.92,66355625,24527,201.09,2710,2750,2685,3520,1900,2710,2705.41,0.38,0,-1029,2763,2736,2708,2681,2653,2750,2695,210,810,500,1950,5,1,42089487,1151,7.56,0.80,12,0.06,362.00,3430.00,5061,20240221,-45.96,2605,20241115,4.99,5061,-45.96,20240221,2605,4.99,20241115,9920,-72.43,20240221,2605,4.99,20241115,0.72,N,357230,500,210 억,,159421,N,N,0,N,00,N +20241120,151213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2705,-5,5,-0.18,58697455,21716,178.04,2710,2750,2685,3520,1900,2710,2702.96,0.38,0,-1294,2763,2736,2708,2681,2653,2750,2695,210,810,500,1950,5,1,42089487,1139,7.47,0.79,12,0.05,362.00,3430.00,5061,20240221,-46.55,2605,20241115,3.84,5061,-46.55,20240221,2605,3.84,20241115,9920,-72.73,20240221,2605,3.84,20241115,0.72,N,357230,500,210 억,,159421,N,N,0,N,00,N +20241120,141216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2720,10,2,0.37,49129695,18196,149.18,2710,2720,2685,3520,1900,2710,2700.03,0.38,0,-617,2763,2736,2708,2681,2653,2750,2695,210,810,500,1950,5,1,42089487,1145,7.51,0.79,12,0.04,362.00,3430.00,5061,20240221,-46.26,2605,20241115,4.41,5061,-46.26,20240221,2605,4.41,20241115,9920,-72.58,20240221,2605,4.41,20241115,0.72,N,357230,500,210 억,,159421,N,N,0,N,00,N +20241120,131216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2705,-5,5,-0.18,45631140,16907,138.62,2710,2720,2685,3520,1900,2710,2698.95,0.38,0,-581,2763,2736,2708,2681,2653,2750,2695,210,810,500,1950,5,1,42089487,1139,7.47,0.79,12,0.04,362.00,3430.00,5061,20240221,-46.55,2605,20241115,3.84,5061,-46.55,20240221,2605,3.84,20241115,9920,-72.73,20240221,2605,3.84,20241115,0.72,N,357230,500,210 억,,159421,N,N,0,N,00,N +20241120,121215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2700,-10,5,-0.37,42354210,15692,128.65,2710,2720,2685,3520,1900,2710,2699.10,0.38,0,-437,2763,2736,2708,2681,2653,2750,2695,210,810,500,1950,5,1,42089487,1136,7.46,0.79,12,0.04,362.00,3430.00,5061,20240221,-46.65,2605,20241115,3.65,5061,-46.65,20240221,2605,3.65,20241115,9920,-72.78,20240221,2605,3.65,20241115,0.72,N,357230,500,210 억,,159421,N,N,0,N,00,N +20241120,111219,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2705,-5,5,-0.18,41843405,15503,127.11,2710,2720,2685,3520,1900,2710,2699.05,0.38,0,-354,2763,2736,2708,2681,2653,2750,2695,210,810,500,1950,5,1,42089487,1139,7.47,0.79,12,0.04,362.00,3430.00,5061,20240221,-46.55,2605,20241115,3.84,5061,-46.55,20240221,2605,3.84,20241115,9920,-72.73,20240221,2605,3.84,20241115,0.72,N,357230,500,210 억,,159421,N,N,0,N,00,N +20241120,101217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2705,-5,5,-0.18,36010605,13343,109.40,2710,2720,2685,3520,1900,2710,2698.84,0.38,0,-884,2763,2736,2708,2681,2653,2750,2695,210,810,500,1950,5,1,42089487,1139,7.47,0.79,12,0.03,362.00,3430.00,5061,20240221,-46.55,2605,20241115,3.84,5061,-46.55,20240221,2605,3.84,20241115,9920,-72.73,20240221,2605,3.84,20241115,0.72,N,357230,500,210 억,,159421,N,N,0,N,00,N +20241120,091214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2710,0,3,0.00,92140,34,0.28,2710,2710,2710,3520,1900,2710,2710.00,0.38,0,-12,2763,2736,2708,2681,2653,2750,2695,210,810,500,1950,5,1,42089487,1141,7.49,0.79,12,0.00,362.00,3430.00,5061,20240221,-46.45,2605,20241115,4.03,5061,-46.45,20240221,2605,4.03,20241115,9920,-72.68,20240221,2605,4.03,20241115,0.72,N,357230,500,210 억,,159421,N,N,0,N,00,N 20241119,161107,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2710,5,2,0.18,33028680,12197,47.19,2680,2735,2680,3515,1895,2705,2707.93,0.38,0,-867,2775,2740,2680,2645,2585,2757,2662,210,810,500,1940,5,1,42089487,1141,7.49,0.79,12,0.03,362.00,3430.00,5061,20240221,-46.45,2605,20241115,4.03,5061,-46.45,20240221,2605,4.03,20241115,9920,-72.68,20240221,2605,4.03,20241115,0.71,N,357230,500,210 억,,160288,N,N,0,N,00,N 20241119,151129,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2695,-10,5,-0.37,32654700,12059,46.66,2680,2735,2680,3515,1895,2705,2707.91,0.38,0,-867,2775,2740,2680,2645,2585,2757,2662,210,810,500,1940,5,1,42089487,1134,7.44,0.79,12,0.03,362.00,3430.00,5061,20240221,-46.75,2605,20241115,3.45,5061,-46.75,20240221,2605,3.45,20241115,9920,-72.83,20240221,2605,3.45,20241115,0.71,N,357230,500,210 억,,160288,N,N,0,N,00,N 20241119,141127,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2715,10,2,0.37,27953160,10320,39.93,2680,2735,2680,3515,1895,2705,2708.64,0.38,0,-862,2775,2740,2680,2645,2585,2757,2662,210,810,500,1940,5,1,42089487,1143,7.50,0.79,12,0.02,362.00,3430.00,5061,20240221,-46.35,2605,20241115,4.22,5061,-46.35,20240221,2605,4.22,20241115,9920,-72.63,20240221,2605,4.22,20241115,0.71,N,357230,500,210 억,,160288,N,N,0,N,00,N diff --git a/357250/price/prices-20241101.csv b/357250/price/prices-20241101.csv index b1802429ec97..994dbcb1794a 100644 --- a/357250/price/prices-20241101.csv +++ b/357250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2695,0,3,0.00,74878660,27781,41.78,2700,2720,2685,3500,1890,2695,2695.32,1.00,0,-8706,2758,2726,2688,2656,2618,2707,2637,250,805,1000,1940,5,1,24995105,674,0.00,0.00,11,0.11,0.00,0.00,3360,20240326,-19.79,2595,20241115,3.85,3360,-19.79,20240326,2595,3.85,20241115,3360,-19.79,20240326,2595,3.85,20241115,0.00,N,357250,1000,249 억,,249987,N,N,0,N,00,N +20241120,151214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2695,0,3,0.00,70971025,26331,39.60,2700,2720,2685,3500,1890,2695,2695.34,1.00,0,-8683,2758,2726,2688,2656,2618,2707,2637,250,805,1000,1940,5,1,24995105,674,0.00,0.00,11,0.11,0.00,0.00,3360,20240326,-19.79,2595,20241115,3.85,3360,-19.79,20240326,2595,3.85,20241115,3360,-19.79,20240326,2595,3.85,20241115,0.00,N,357250,1000,249 억,,249987,N,N,0,N,00,N +20241120,141216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2695,0,3,0.00,62353120,23131,34.79,2700,2720,2685,3500,1890,2695,2695.65,1.00,0,-7468,2758,2726,2688,2656,2618,2707,2637,250,805,1000,1940,5,1,24995105,674,0.00,0.00,11,0.09,0.00,0.00,3360,20240326,-19.79,2595,20241115,3.85,3360,-19.79,20240326,2595,3.85,20241115,3360,-19.79,20240326,2595,3.85,20241115,0.00,N,357250,1000,249 억,,249987,N,N,0,N,00,N +20241120,131217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2695,0,3,0.00,50376140,18681,28.09,2700,2720,2685,3500,1890,2695,2696.65,1.00,0,-7216,2758,2726,2688,2656,2618,2707,2637,250,805,1000,1940,5,1,24995105,674,0.00,0.00,11,0.07,0.00,0.00,3360,20240326,-19.79,2595,20241115,3.85,3360,-19.79,20240326,2595,3.85,20241115,3360,-19.79,20240326,2595,3.85,20241115,0.00,N,357250,1000,249 억,,249987,N,N,0,N,00,N +20241120,121216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2685,-10,5,-0.37,34664800,12843,19.31,2700,2720,2685,3500,1890,2695,2699.12,1.00,0,-5020,2758,2726,2688,2656,2618,2707,2637,250,805,1000,1940,5,1,24995105,671,0.00,0.00,11,0.05,0.00,0.00,3360,20240326,-20.09,2595,20241115,3.47,3360,-20.09,20240326,2595,3.47,20241115,3360,-20.09,20240326,2595,3.47,20241115,0.00,N,357250,1000,249 억,,249987,N,N,0,N,00,N +20241120,111220,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2695,0,3,0.00,23590760,8727,13.12,2700,2720,2690,3500,1890,2695,2703.19,1.00,0,-4547,2758,2726,2688,2656,2618,2707,2637,250,805,1000,1940,5,1,24995105,674,0.00,0.00,11,0.03,0.00,0.00,3360,20240326,-19.79,2595,20241115,3.85,3360,-19.79,20240326,2595,3.85,20241115,3360,-19.79,20240326,2595,3.85,20241115,0.00,N,357250,1000,249 억,,249987,N,N,0,N,00,N +20241120,101217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2695,0,3,0.00,22446715,8302,12.48,2700,2720,2690,3500,1890,2695,2703.77,1.00,0,-4410,2758,2726,2688,2656,2618,2707,2637,250,805,1000,1940,5,1,24995105,674,0.00,0.00,11,0.03,0.00,0.00,3360,20240326,-19.79,2595,20241115,3.85,3360,-19.79,20240326,2595,3.85,20241115,3360,-19.79,20240326,2595,3.85,20241115,0.00,N,357250,1000,249 억,,249987,N,N,0,N,00,N +20241120,091215,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2710,15,2,0.56,1696785,625,0.94,2700,2720,2700,3500,1890,2695,2714.86,1.00,0,-596,2758,2726,2688,2656,2618,2707,2637,250,805,1000,1940,5,1,24995105,677,0.00,0.00,11,0.00,0.00,0.00,3360,20240326,-19.35,2595,20241115,4.43,3360,-19.35,20240326,2595,4.43,20241115,3360,-19.35,20240326,2595,4.43,20241115,0.00,N,357250,1000,249 억,,249987,N,N,0,N,00,N 20241119,161107,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2695,5,2,0.19,178088360,66497,98.37,2720,2720,2650,3495,1885,2690,2678.14,0.95,0,13215,2776,2732,2696,2652,2616,2755,2675,250,805,1000,1930,5,1,24995105,674,0.00,0.00,11,0.27,0.00,0.00,3360,20240326,-19.79,2595,20241115,3.85,3360,-19.79,20240326,2595,3.85,20241115,3360,-19.79,20240326,2595,3.85,20241115,0.00,N,357250,1000,249 억,,237726,N,N,0,N,00,N 20241119,151129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,-10,5,-0.37,170839250,63794,94.37,2720,2720,2650,3495,1885,2690,2677.98,0.95,0,13290,2776,2732,2696,2652,2616,2755,2675,250,805,1000,1930,5,1,24995105,670,0.00,0.00,11,0.26,0.00,0.00,3360,20240326,-20.24,2595,20241115,3.28,3360,-20.24,20240326,2595,3.28,20241115,3360,-20.24,20240326,2595,3.28,20241115,0.00,N,357250,1000,249 억,,237726,N,N,0,N,00,N 20241119,141127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-30,5,-1.12,132934780,49546,73.30,2720,2720,2660,3495,1885,2690,2683.06,0.95,0,6669,2776,2732,2696,2652,2616,2755,2675,250,805,1000,1930,5,1,24995105,665,0.00,0.00,11,0.20,0.00,0.00,3360,20240326,-20.83,2595,20241115,2.50,3360,-20.83,20240326,2595,2.50,20241115,3360,-20.83,20240326,2595,2.50,20241115,0.00,N,357250,1000,249 억,,237726,N,N,0,N,00,N diff --git a/357430/price/prices-20241101.csv b/357430/price/prices-20241101.csv index c37e5a57c4f4..77199586a971 100644 --- a/357430/price/prices-20241101.csv +++ b/357430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1701,7,2,0.41,125098965,73637,299.24,1695,1712,1690,2200,1186,1694,1698.86,0.63,0,11784,1704,1698,1689,1683,1674,1702,1687,266,506,1000,1210,1,1,26580000,452,0.00,0.00,09,0.28,0.00,0.00,3098,20240327,-45.09,1638,20241115,3.85,3098,-45.09,20240327,1638,3.85,20241115,3150,-46.00,20240327,1638,3.85,20241115,0.00,N,357430,1000,265 억,,166630,N,N,0,N,00,N +20241120,151214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1703,9,2,0.53,122937152,72367,294.08,1695,1712,1690,2200,1186,1694,1698.80,0.63,0,11901,1704,1698,1689,1683,1674,1702,1687,266,506,1000,1210,1,1,26580000,453,0.00,0.00,09,0.27,0.00,0.00,3098,20240327,-45.03,1638,20241115,3.97,3098,-45.03,20240327,1638,3.97,20241115,3150,-45.94,20240327,1638,3.97,20241115,0.00,N,357430,1000,265 억,,166630,N,N,0,N,00,N +20241120,141216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1703,9,2,0.53,113466983,66803,271.47,1695,1712,1690,2200,1186,1694,1698.53,0.63,0,9495,1704,1698,1689,1683,1674,1702,1687,266,506,1000,1210,1,1,26580000,453,0.00,0.00,09,0.25,0.00,0.00,3098,20240327,-45.03,1638,20241115,3.97,3098,-45.03,20240327,1638,3.97,20241115,3150,-45.94,20240327,1638,3.97,20241115,0.00,N,357430,1000,265 억,,166630,N,N,0,N,00,N +20241120,131217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1697,3,2,0.18,104172616,61334,249.24,1695,1712,1690,2200,1186,1694,1698.45,0.63,0,8916,1704,1698,1689,1683,1674,1702,1687,266,506,1000,1210,1,1,26580000,451,0.00,0.00,09,0.23,0.00,0.00,3098,20240327,-45.22,1638,20241115,3.60,3098,-45.22,20240327,1638,3.60,20241115,3150,-46.13,20240327,1638,3.60,20241115,0.00,N,357430,1000,265 억,,166630,N,N,0,N,00,N +20241120,121216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1695,1,2,0.06,99862721,58794,238.92,1695,1712,1690,2200,1186,1694,1698.52,0.63,0,8667,1704,1698,1689,1683,1674,1702,1687,266,506,1000,1210,1,1,26580000,451,0.00,0.00,09,0.22,0.00,0.00,3098,20240327,-45.29,1638,20241115,3.48,3098,-45.29,20240327,1638,3.48,20241115,3150,-46.19,20240327,1638,3.48,20241115,0.00,N,357430,1000,265 억,,166630,N,N,0,N,00,N +20241120,111220,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1699,5,2,0.30,75923780,44672,181.53,1695,1712,1690,2200,1186,1694,1699.58,0.63,0,8067,1704,1698,1689,1683,1674,1702,1687,266,506,1000,1210,1,1,26580000,452,0.00,0.00,09,0.17,0.00,0.00,3098,20240327,-45.16,1638,20241115,3.72,3098,-45.16,20240327,1638,3.72,20241115,3150,-46.06,20240327,1638,3.72,20241115,0.00,N,357430,1000,265 억,,166630,N,N,0,N,00,N +20241120,101217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1691,-3,5,-0.18,68157859,40085,162.89,1695,1712,1690,2200,1186,1694,1700.33,0.63,0,8302,1704,1698,1689,1683,1674,1702,1687,266,506,1000,1210,1,1,26580000,449,0.00,0.00,09,0.15,0.00,0.00,3098,20240327,-45.42,1638,20241115,3.24,3098,-45.42,20240327,1638,3.24,20241115,3150,-46.32,20240327,1638,3.24,20241115,0.00,N,357430,1000,265 억,,166630,N,N,0,N,00,N +20241120,091215,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1702,8,2,0.47,12622429,7444,30.25,1695,1702,1693,2200,1186,1694,1695.65,0.63,0,3222,1704,1698,1689,1683,1674,1702,1687,266,506,1000,1210,1,1,26580000,452,0.00,0.00,09,0.03,0.00,0.00,3098,20240327,-45.06,1638,20241115,3.91,3098,-45.06,20240327,1638,3.91,20241115,3150,-45.97,20240327,1638,3.91,20241115,0.00,N,357430,1000,265 억,,166630,N,N,0,N,00,N 20241119,161107,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1694,17,2,1.01,41472306,24608,62.09,1680,1695,1680,2180,1174,1677,1685.32,0.61,0,4499,1698,1687,1666,1655,1634,1693,1661,266,503,1000,1200,1,1,26580000,450,0.00,0.00,09,0.09,0.00,0.00,3098,20240327,-45.32,1638,20241115,3.42,3098,-45.32,20240327,1638,3.42,20241115,3150,-46.22,20240327,1638,3.42,20241115,0.00,N,357430,1000,265 억,,162131,N,N,0,N,00,N 20241119,151129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1695,18,2,1.07,41363888,24544,61.93,1680,1695,1680,2180,1174,1677,1685.30,0.61,0,4441,1698,1687,1666,1655,1634,1693,1661,266,503,1000,1200,1,1,26580000,451,0.00,0.00,09,0.09,0.00,0.00,3098,20240327,-45.29,1638,20241115,3.48,3098,-45.29,20240327,1638,3.48,20241115,3150,-46.19,20240327,1638,3.48,20241115,0.00,N,357430,1000,265 억,,162131,N,N,0,N,00,N 20241119,141128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1692,15,2,0.89,38642415,22936,57.87,1680,1692,1680,2180,1174,1677,1684.79,0.61,0,3883,1698,1687,1666,1655,1634,1693,1661,266,503,1000,1200,1,1,26580000,450,0.00,0.00,09,0.09,0.00,0.00,3098,20240327,-45.38,1638,20241115,3.30,3098,-45.38,20240327,1638,3.30,20241115,3150,-46.29,20240327,1638,3.30,20241115,0.00,N,357430,1000,265 억,,162131,N,N,0,N,00,N diff --git a/357550/price/prices-20241101.csv b/357550/price/prices-20241101.csv index 9c4c8dc2ef5c..30de7e687f05 100644 --- a/357550/price/prices-20241101.csv +++ b/357550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40300,-350,5,-0.86,164955750,4100,40.95,40650,41200,39800,52800,28500,40650,40233.11,0.47,0,-1187,41950,41300,40100,39450,38250,41625,39775,27,12150,500,29260,50,1,5455000,2198,63.67,6.10,12,0.08,633.00,6607.00,66800,20240307,-39.67,38900,20241119,3.60,66800,-39.67,20240307,38900,3.60,20241119,66800,-39.67,20240307,38900,3.60,20241119,1.07,N,357550,500,27 억,,25842,N,N,0,N,00,N +20241120,151214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40300,-350,5,-0.86,136229100,3387,33.83,40650,41200,39800,52800,28500,40650,40221.17,0.47,0,-921,41950,41300,40100,39450,38250,41625,39775,27,12150,500,29260,50,1,5455000,2198,63.67,6.10,12,0.06,633.00,6607.00,66800,20240307,-39.67,38900,20241119,3.60,66800,-39.67,20240307,38900,3.60,20241119,66800,-39.67,20240307,38900,3.60,20241119,1.07,N,357550,500,27 억,,25842,N,N,0,N,00,N +20241120,141217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40050,-600,5,-1.48,104772550,2603,26.00,40650,41200,39800,52800,28500,40650,40250.69,0.47,0,-764,41950,41300,40100,39450,38250,41625,39775,27,12150,500,29260,50,1,5455000,2185,63.27,6.06,12,0.05,633.00,6607.00,66800,20240307,-40.04,38900,20241119,2.96,66800,-40.04,20240307,38900,2.96,20241119,66800,-40.04,20240307,38900,2.96,20241119,1.07,N,357550,500,27 억,,25842,N,N,0,N,00,N +20241120,131217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40050,-600,5,-1.48,85427550,2120,21.17,40650,41200,40050,52800,28500,40650,40296.01,0.47,0,-512,41950,41300,40100,39450,38250,41625,39775,27,12150,500,29260,50,1,5455000,2185,63.27,6.06,12,0.04,633.00,6607.00,66800,20240307,-40.04,38900,20241119,2.96,66800,-40.04,20240307,38900,2.96,20241119,66800,-40.04,20240307,38900,2.96,20241119,1.07,N,357550,500,27 억,,25842,N,N,0,N,00,N +20241120,121216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40350,-300,5,-0.74,55743450,1381,13.79,40650,41200,40050,52800,28500,40650,40364.55,0.47,0,-281,41950,41300,40100,39450,38250,41625,39775,27,12150,500,29260,50,1,5455000,2201,63.74,6.11,12,0.03,633.00,6607.00,66800,20240307,-39.60,38900,20241119,3.73,66800,-39.60,20240307,38900,3.73,20241119,66800,-39.60,20240307,38900,3.73,20241119,1.07,N,357550,500,27 억,,25842,N,N,0,N,00,N +20241120,111220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40450,-200,5,-0.49,47704000,1182,11.80,40650,41200,40050,52800,28500,40650,40358.71,0.47,0,-264,41950,41300,40100,39450,38250,41625,39775,27,12150,500,29260,50,1,5455000,2207,63.90,6.12,12,0.02,633.00,6607.00,66800,20240307,-39.45,38900,20241119,3.98,66800,-39.45,20240307,38900,3.98,20241119,66800,-39.45,20240307,38900,3.98,20241119,1.07,N,357550,500,27 억,,25842,N,N,0,N,00,N +20241120,101218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40500,-150,5,-0.37,24425750,605,6.04,40650,41200,40050,52800,28500,40650,40373.14,0.47,0,-160,41950,41300,40100,39450,38250,41625,39775,27,12150,500,29260,50,1,5455000,2209,63.98,6.13,12,0.01,633.00,6607.00,66800,20240307,-39.37,38900,20241119,4.11,66800,-39.37,20240307,38900,4.11,20241119,66800,-39.37,20240307,38900,4.11,20241119,1.07,N,357550,500,27 억,,25842,N,N,0,N,00,N +20241120,091215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40650,0,3,0.00,2081600,51,0.51,40650,41200,40650,52800,28500,40650,40815.69,0.47,0,16,41950,41300,40100,39450,38250,41625,39775,27,12150,500,29260,50,1,5455000,2217,64.22,6.15,12,0.00,633.00,6607.00,66800,20240307,-39.15,38900,20241119,4.50,66800,-39.15,20240307,38900,4.50,20241119,66800,-39.15,20240307,38900,4.50,20241119,1.07,N,357550,500,27 억,,25842,N,N,0,N,00,N 20241119,161108,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,40650,350,2,0.87,397049150,10013,118.55,40300,40750,38900,52300,28250,40300,39653.37,0.46,0,485,43766,42032,41016,39282,38266,41525,38775,27,12000,500,29010,50,1,5455000,2217,64.22,6.15,12,0.18,633.00,6607.00,66800,20240307,-39.15,38900,20241119,4.50,66800,-39.15,20240307,38900,4.50,20241119,66800,-39.15,20240307,38900,4.50,20241119,1.08,N,357550,500,27 억,,25357,N,N,0,N,00,N 20241119,151130,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,40700,400,2,0.99,379697450,9586,113.50,40300,40750,38900,52300,28250,40300,39609.58,0.46,0,552,43766,42032,41016,39282,38266,41525,38775,27,12000,500,29010,50,1,5455000,2220,64.30,6.16,12,0.18,633.00,6607.00,66800,20240307,-39.07,38900,20241119,4.63,66800,-39.07,20240307,38900,4.63,20241119,66800,-39.07,20240307,38900,4.63,20241119,1.08,N,357550,500,27 억,,25357,N,N,0,N,00,N 20241119,141128,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,39950,-350,5,-0.87,291636400,7386,87.45,40300,40350,38900,52300,28250,40300,39485.03,0.46,0,-244,43766,42032,41016,39282,38266,41525,38775,27,12000,500,29010,50,1,5455000,2179,63.11,6.05,12,0.14,633.00,6607.00,66800,20240307,-40.19,38900,20241119,2.70,66800,-40.19,20240307,38900,2.70,20241119,66800,-40.19,20240307,38900,2.70,20241119,1.08,N,357550,500,27 억,,25357,N,N,0,N,00,N diff --git a/357580/price/prices-20241101.csv b/357580/price/prices-20241101.csv index 201ee096bd1d..a9fef8c8ed72 100644 --- a/357580/price/prices-20241101.csv +++ b/357580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,40,2,0.65,40164010,6506,41.00,6180,6240,6070,8020,4320,6170,6173.38,0.73,0,1046,6663,6416,6293,6046,5923,6355,5985,56,1850,500,4440,10,1,11220264,697,-48.90,1.91,12,0.06,-127.00,3248.00,12410,20240119,-49.96,5750,20241115,8.00,12410,-49.96,20240119,5750,8.00,20241115,12410,-49.96,20240119,5750,8.00,20241115,1.23,N,357580,500,56 억,,82416,N,N,0,N,00,N +20241120,151215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,40,2,0.65,38530000,6243,39.34,6180,6240,6070,8020,4320,6170,6171.71,0.73,0,993,6663,6416,6293,6046,5923,6355,5985,56,1850,500,4440,10,1,11220264,697,-48.90,1.91,12,0.06,-127.00,3248.00,12410,20240119,-49.96,5750,20241115,8.00,12410,-49.96,20240119,5750,8.00,20241115,12410,-49.96,20240119,5750,8.00,20241115,1.23,N,357580,500,56 억,,82416,N,N,0,N,00,N +20241120,141217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,30,2,0.49,32459330,5265,33.18,6180,6230,6070,8020,4320,6170,6165.11,0.73,0,721,6663,6416,6293,6046,5923,6355,5985,56,1850,500,4440,10,1,11220264,696,-48.82,1.91,12,0.05,-127.00,3248.00,12410,20240119,-50.04,5750,20241115,7.83,12410,-50.04,20240119,5750,7.83,20241115,12410,-50.04,20240119,5750,7.83,20241115,1.23,N,357580,500,56 억,,82416,N,N,0,N,00,N +20241120,131217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,30,2,0.49,25032410,4062,25.60,6180,6230,6070,8020,4320,6170,6162.58,0.73,0,-176,6663,6416,6293,6046,5923,6355,5985,56,1850,500,4440,10,1,11220264,696,-48.82,1.91,12,0.04,-127.00,3248.00,12410,20240119,-50.04,5750,20241115,7.83,12410,-50.04,20240119,5750,7.83,20241115,12410,-50.04,20240119,5750,7.83,20241115,1.23,N,357580,500,56 억,,82416,N,N,0,N,00,N +20241120,121217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6190,20,2,0.32,18138660,2950,18.59,6180,6230,6070,8020,4320,6170,6148.70,0.73,0,-21,6663,6416,6293,6046,5923,6355,5985,56,1850,500,4440,10,1,11220264,695,-48.74,1.91,12,0.03,-127.00,3248.00,12410,20240119,-50.12,5750,20241115,7.65,12410,-50.12,20240119,5750,7.65,20241115,12410,-50.12,20240119,5750,7.65,20241115,1.23,N,357580,500,56 억,,82416,N,N,0,N,00,N +20241120,111221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,40,2,0.65,10495980,1704,10.74,6180,6230,6110,8020,4320,6170,6159.61,0.73,0,-46,6663,6416,6293,6046,5923,6355,5985,56,1850,500,4440,10,1,11220264,697,-48.90,1.91,12,0.02,-127.00,3248.00,12410,20240119,-49.96,5750,20241115,8.00,12410,-49.96,20240119,5750,8.00,20241115,12410,-49.96,20240119,5750,8.00,20241115,1.23,N,357580,500,56 억,,82416,N,N,0,N,00,N +20241120,101218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6130,-40,5,-0.65,9724270,1579,9.95,6180,6230,6110,8020,4320,6170,6158.50,0.73,0,-36,6663,6416,6293,6046,5923,6355,5985,56,1850,500,4440,10,1,11220264,688,-48.27,1.89,12,0.01,-127.00,3248.00,12410,20240119,-50.60,5750,20241115,6.61,12410,-50.60,20240119,5750,6.61,20241115,12410,-50.60,20240119,5750,6.61,20241115,1.23,N,357580,500,56 억,,82416,N,N,0,N,00,N +20241120,091216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,40,2,0.65,1904100,308,1.94,6180,6210,6180,8020,4320,6170,6182.14,0.73,0,14,6663,6416,6293,6046,5923,6355,5985,56,1850,500,4440,10,1,11220264,697,-48.90,1.91,12,0.00,-127.00,3248.00,12410,20240119,-49.96,5750,20241115,8.00,12410,-49.96,20240119,5750,8.00,20241115,12410,-49.96,20240119,5750,8.00,20241115,1.23,N,357580,500,56 억,,82416,N,N,0,N,00,N 20241119,161108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,-300,5,-4.64,99202620,15809,51.48,6460,6540,6170,8410,4530,6470,6275.07,0.71,0,3028,6790,6630,6500,6340,6210,6710,6420,56,1940,500,4650,10,1,11220264,692,-48.58,1.90,12,0.14,-127.00,3248.00,12410,20240119,-50.28,5750,20241115,7.30,12410,-50.28,20240119,5750,7.30,20241115,12410,-50.28,20240119,5750,7.30,20241115,1.23,N,357580,500,56 억,,79388,N,N,0,N,00,N 20241119,151130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6230,-240,5,-3.71,86150780,13697,44.60,6460,6540,6170,8410,4530,6470,6289.76,0.71,0,3304,6790,6630,6500,6340,6210,6710,6420,56,1940,500,4650,10,1,11220264,699,-49.06,1.92,12,0.12,-127.00,3248.00,12410,20240119,-49.80,5750,20241115,8.35,12410,-49.80,20240119,5750,8.35,20241115,12410,-49.80,20240119,5750,8.35,20241115,1.23,N,357580,500,56 억,,79388,N,N,0,N,00,N 20241119,141128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,-230,5,-3.55,79230000,12590,41.00,6460,6540,6170,8410,4530,6470,6293.09,0.71,0,2982,6790,6630,6500,6340,6210,6710,6420,56,1940,500,4650,10,1,11220264,700,-49.13,1.92,12,0.11,-127.00,3248.00,12410,20240119,-49.72,5750,20241115,8.52,12410,-49.72,20240119,5750,8.52,20241115,12410,-49.72,20240119,5750,8.52,20241115,1.23,N,357580,500,56 억,,79388,N,N,0,N,00,N diff --git a/357780/price/prices-20241101.csv b/357780/price/prices-20241101.csv index 069aab0ed647..16c21db13b7f 100644 --- a/357780/price/prices-20241101.csv +++ b/357780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161159,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,189500,1800,2,0.96,2009903500,10593,64.75,187700,190600,187100,244000,131400,187700,189738.99,33.59,0,1223,193166,190432,187966,185232,182766,191800,186600,39,56300,500,138890,100,1,7778566,14740,11.31,1.64,12,0.14,16759.00,115654.00,358500,20240528,-47.14,182000,20241115,4.12,358500,-47.14,20240528,182000,4.12,20241115,358500,-47.14,20240528,182000,4.12,20241115,0.40,N,357780,500,38 억,,2613140,N,N,340,N,00,N +20241120,151215,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,189800,2100,2,1.12,1778390400,9374,57.29,187700,190600,187100,244000,131400,187700,189715.21,33.59,0,1607,193166,190432,187966,185232,182766,191800,186600,39,56300,500,138890,100,1,7778566,14764,11.33,1.64,12,0.12,16759.00,115654.00,358500,20240528,-47.06,182000,20241115,4.29,358500,-47.06,20240528,182000,4.29,20241115,358500,-47.06,20240528,182000,4.29,20241115,0.40,N,357780,500,38 억,,2613140,N,N,429,N,00,N +20241120,141217,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,189900,2200,2,1.17,1442076100,7602,46.46,187700,190600,187100,244000,131400,187700,189696.94,33.59,0,1603,193166,190432,187966,185232,182766,191800,186600,39,56300,500,138890,100,1,7778566,14771,11.33,1.64,12,0.10,16759.00,115654.00,358500,20240528,-47.03,182000,20241115,4.34,358500,-47.03,20240528,182000,4.34,20241115,358500,-47.03,20240528,182000,4.34,20241115,0.40,N,357780,500,38 억,,2613140,N,N,429,N,00,N +20241120,131218,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,190400,2700,2,1.44,1222687900,6448,39.41,187700,190600,187100,244000,131400,187700,189622.81,33.59,0,1434,193166,190432,187966,185232,182766,191800,186600,39,56300,500,138890,100,1,7778566,14810,11.36,1.65,12,0.08,16759.00,115654.00,358500,20240528,-46.89,182000,20241115,4.62,358500,-46.89,20240528,182000,4.62,20241115,358500,-46.89,20240528,182000,4.62,20241115,0.40,N,357780,500,38 억,,2613140,N,N,429,N,00,N +20241120,121217,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,190300,2600,2,1.39,939931400,4961,30.32,187700,190600,187100,244000,131400,187700,189464.10,33.59,0,1197,193166,190432,187966,185232,182766,191800,186600,39,56300,500,138890,100,1,7778566,14803,11.36,1.65,12,0.06,16759.00,115654.00,358500,20240528,-46.92,182000,20241115,4.56,358500,-46.92,20240528,182000,4.56,20241115,358500,-46.92,20240528,182000,4.56,20241115,0.40,N,357780,500,38 억,,2613140,N,N,429,N,00,N +20241120,111221,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,190000,2300,2,1.23,788753200,4165,25.46,187700,190600,187100,244000,131400,187700,189376.52,33.59,0,1301,193166,190432,187966,185232,182766,191800,186600,39,56300,500,138890,100,1,7778566,14779,11.34,1.64,12,0.05,16759.00,115654.00,358500,20240528,-47.00,182000,20241115,4.40,358500,-47.00,20240528,182000,4.40,20241115,358500,-47.00,20240528,182000,4.40,20241115,0.40,N,357780,500,38 억,,2613140,N,N,429,N,00,N +20241120,101218,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,190000,2300,2,1.23,550072100,2907,17.77,187700,190600,187100,244000,131400,187700,189223.29,33.59,0,754,193166,190432,187966,185232,182766,191800,186600,39,56300,500,138890,100,1,7778566,14779,11.34,1.64,12,0.04,16759.00,115654.00,358500,20240528,-47.00,182000,20241115,4.40,358500,-47.00,20240528,182000,4.40,20241115,358500,-47.00,20240528,182000,4.40,20241115,0.40,N,357780,500,38 억,,2613140,N,N,429,N,00,N +20241120,091216,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,189500,1800,2,0.96,148579800,789,4.82,187700,189900,187100,244000,131400,187700,188314.07,33.59,0,25,193166,190432,187966,185232,182766,191800,186600,39,56300,500,138890,100,1,7778566,14740,11.31,1.64,12,0.01,16759.00,115654.00,358500,20240528,-47.14,182000,20241115,4.12,358500,-47.14,20240528,182000,4.12,20241115,358500,-47.14,20240528,182000,4.12,20241115,0.40,N,357780,500,38 억,,2613140,N,N,429,N,00,N 20241119,161108,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,187700,1100,2,0.59,3076635700,16326,66.27,186600,190700,185500,242500,130700,186600,188452.60,33.56,0,638,194866,190732,187466,183332,180066,189100,181700,39,55900,500,138080,100,1,7778566,14600,11.20,1.62,12,0.21,16759.00,115654.00,358500,20240528,-47.64,182000,20241115,3.13,358500,-47.64,20240528,182000,3.13,20241115,358500,-47.64,20240528,182000,3.13,20241115,0.41,N,357780,500,38 억,,2610763,N,N,429,N,00,N 20241119,151130,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,189100,2500,2,1.34,2361613300,12520,50.82,186600,190700,185500,242500,130700,186600,188627.26,33.56,0,1912,194866,190732,187466,183332,180066,189100,181700,39,55900,500,138080,100,1,7778566,14709,11.28,1.64,12,0.16,16759.00,115654.00,358500,20240528,-47.25,182000,20241115,3.90,358500,-47.25,20240528,182000,3.90,20241115,358500,-47.25,20240528,182000,3.90,20241115,0.41,N,357780,500,38 억,,2610763,N,N,515,N,00,N 20241119,141128,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,188900,2300,2,1.23,1744855800,9264,37.60,186600,190500,185500,242500,130700,186600,188347.99,33.56,0,1043,194866,190732,187466,183332,180066,189100,181700,39,55900,500,138080,100,1,7778566,14694,11.27,1.63,12,0.12,16759.00,115654.00,358500,20240528,-47.31,182000,20241115,3.79,358500,-47.31,20240528,182000,3.79,20241115,358500,-47.31,20240528,182000,3.79,20241115,0.41,N,357780,500,38 억,,2610763,N,N,515,N,00,N diff --git a/357880/price/prices-20241101.csv b/357880/price/prices-20241101.csv index 15db59d4b9ca..70bf62c47832 100644 --- a/357880/price/prices-20241101.csv +++ b/357880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161159,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3305,-495,5,-13.03,67348484930,18605256,2603.94,3700,3995,3165,4940,2660,3800,3620.16,1.92,0,-58621,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,709,-3.58,3.91,12,86.76,-923.00,846.00,4088,20240126,-19.15,1293,20241024,155.61,4088,-19.15,20240126,1293,155.61,20241024,6980,-52.65,20240126,1495,121.07,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N +20241120,151215,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3440,-360,5,-9.47,66504310490,18356835,2569.17,3700,3995,3165,4940,2660,3800,3622.86,1.92,0,-27072,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,738,-3.73,4.07,12,85.60,-923.00,846.00,4088,20240126,-15.85,1293,20241024,166.05,4088,-15.85,20240126,1293,166.05,20241024,6980,-50.72,20240126,1495,130.10,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N +20241120,141217,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3315,-485,5,-12.76,63101558790,17346354,2427.75,3700,3995,3165,4940,2660,3800,3637.74,1.92,0,-112244,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,711,-3.59,3.92,12,80.89,-923.00,846.00,4088,20240126,-18.91,1293,20241024,156.38,4088,-18.91,20240126,1293,156.38,20241024,6980,-52.51,20240126,1495,121.74,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N +20241120,131218,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3510,-290,5,-7.63,58913237250,16106312,2254.19,3700,3995,3315,4940,2660,3800,3657.77,1.92,0,-222985,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,753,-3.80,4.15,12,75.11,-923.00,846.00,4088,20240126,-14.14,1293,20241024,171.46,4088,-14.14,20240126,1293,171.46,20241024,6980,-49.71,20240126,1495,134.78,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N +20241120,121217,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3555,-245,5,-6.45,57000505265,15563906,2178.28,3700,3995,3315,4940,2660,3800,3662.35,1.92,0,-268907,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,762,-3.85,4.20,12,72.58,-923.00,846.00,4088,20240126,-13.04,1293,20241024,174.94,4088,-13.04,20240126,1293,174.94,20241024,6980,-49.07,20240126,1495,137.79,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N +20241120,111221,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3625,-175,5,-4.61,53360609495,14551523,2036.59,3700,3995,3315,4940,2660,3800,3667.01,1.92,0,-313697,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,777,-3.93,4.28,12,67.86,-923.00,846.00,4088,20240126,-11.33,1293,20241024,180.36,4088,-11.33,20240126,1293,180.36,20241024,6980,-48.07,20240126,1495,142.47,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N +20241120,101218,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3765,-35,5,-0.92,42144321925,11601211,1623.67,3700,3960,3315,4940,2660,3800,3632.75,1.92,0,-235784,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,807,-4.08,4.45,12,54.10,-923.00,846.00,4088,20240126,-7.90,1293,20241024,191.18,4088,-7.90,20240126,1293,191.18,20241024,6980,-46.06,20240126,1495,151.84,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N +20241120,091216,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3495,-305,5,-8.03,14700937655,4160029,582.23,3700,3700,3315,4940,2660,3800,3533.85,1.92,0,-177976,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,749,-3.79,4.13,12,19.40,-923.00,846.00,4088,20240126,-14.51,1293,20241024,170.30,4088,-14.51,20240126,1293,170.30,20241024,6980,-49.93,20240126,1495,133.78,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N 20241119,161108,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,2712478000,713810,52.29,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3299,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,3.33,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N 20241119,151131,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,2702271200,711124,52.09,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3294,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,3.32,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N 20241119,141129,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,2689347400,707723,51.84,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3294,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,3.30,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N diff --git a/358570/price/prices-20241101.csv b/358570/price/prices-20241101.csv index c754808c2e2f..030a4e2d9e95 100644 --- a/358570/price/prices-20241101.csv +++ b/358570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161159,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10250,10,2,0.10,4283542460,413525,93.37,10250,10650,10050,13310,7170,10240,10358.64,2.83,0,2368,10633,10436,10303,10106,9973,10370,10040,222,3070,500,7160,10,1,44304799,4541,-8.01,6.31,12,0.93,-1279.00,1625.00,16340,20241016,-37.27,8510,20240805,20.45,16340,-37.27,20241016,8510,20.45,20240805,27300,-62.45,20240109,8510,20.45,20240805,1.01,N,358570,500,221 억,,1253943,N,N,775,N,00,N +20241120,151215,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10230,-10,5,-0.10,4157394270,401240,90.60,10250,10650,10050,13310,7170,10240,10361.37,2.83,0,6289,10633,10436,10303,10106,9973,10370,10040,222,3070,500,7160,10,1,44304799,4532,-8.00,6.30,12,0.91,-1279.00,1625.00,16340,20241016,-37.39,8510,20240805,20.21,16340,-37.39,20241016,8510,20.21,20240805,27300,-62.53,20240109,8510,20.21,20240805,1.01,N,358570,500,221 억,,1253943,N,N,763,N,00,N +20241120,141218,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10470,230,2,2.25,3117867320,300296,67.81,10250,10650,10050,13310,7170,10240,10382.65,2.83,0,-1749,10633,10436,10303,10106,9973,10370,10040,222,3070,500,7160,10,1,44304799,4639,-8.19,6.44,12,0.68,-1279.00,1625.00,16340,20241016,-35.92,8510,20240805,23.03,16340,-35.92,20241016,8510,23.03,20240805,27300,-61.65,20240109,8510,23.03,20240805,1.01,N,358570,500,221 억,,1253943,N,N,763,N,00,N +20241120,131218,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10570,330,2,3.22,2758922020,266143,60.09,10250,10650,10050,13310,7170,10240,10366.31,2.83,0,3345,10633,10436,10303,10106,9973,10370,10040,222,3070,500,7160,10,1,44304799,4683,-8.26,6.50,12,0.60,-1279.00,1625.00,16340,20241016,-35.31,8510,20240805,24.21,16340,-35.31,20241016,8510,24.21,20240805,27300,-61.28,20240109,8510,24.21,20240805,1.01,N,358570,500,221 억,,1253943,N,N,763,N,00,N +20241120,121217,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10510,270,2,2.64,2482423770,239831,54.15,10250,10650,10050,13310,7170,10240,10350.72,2.83,0,-3531,10633,10436,10303,10106,9973,10370,10040,222,3070,500,7160,10,1,44304799,4656,-8.22,6.47,12,0.54,-1279.00,1625.00,16340,20241016,-35.68,8510,20240805,23.50,16340,-35.68,20241016,8510,23.50,20240805,27300,-61.50,20240109,8510,23.50,20240805,1.01,N,358570,500,221 억,,1253943,N,N,763,N,00,N +20241120,111221,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10560,320,2,3.12,2192543750,212275,47.93,10250,10650,10050,13310,7170,10240,10328.79,2.83,0,-777,10633,10436,10303,10106,9973,10370,10040,222,3070,500,7160,10,1,44304799,4679,-8.26,6.50,12,0.48,-1279.00,1625.00,16340,20241016,-35.37,8510,20240805,24.09,16340,-35.37,20241016,8510,24.09,20240805,27300,-61.32,20240109,8510,24.09,20240805,1.01,N,358570,500,221 억,,1253943,N,N,763,N,00,N +20241120,101219,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10360,120,2,1.17,1494229860,145659,32.89,10250,10530,10050,13310,7170,10240,10258.41,2.83,0,2343,10633,10436,10303,10106,9973,10370,10040,222,3070,500,7160,10,1,44304799,4590,-8.10,6.38,12,0.33,-1279.00,1625.00,16340,20241016,-36.60,8510,20240805,21.74,16340,-36.60,20241016,8510,21.74,20240805,27300,-62.05,20240109,8510,21.74,20240805,1.01,N,358570,500,221 억,,1253943,N,N,763,N,00,N +20241120,091216,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10340,100,2,0.98,339627510,33141,7.48,10250,10350,10170,13310,7170,10240,10247.96,2.83,0,-7289,10633,10436,10303,10106,9973,10370,10040,222,3070,500,7160,10,1,44304799,4581,-8.08,6.36,12,0.07,-1279.00,1625.00,16340,20241016,-36.72,8510,20240805,21.50,16340,-36.72,20241016,8510,21.50,20240805,27300,-62.12,20240109,8510,21.50,20240805,1.01,N,358570,500,221 억,,1253943,N,N,763,N,00,N 20241119,161109,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10240,-70,5,-0.68,4539656510,441953,53.48,10290,10500,10170,13400,7220,10310,10271.78,2.76,0,25209,11183,10746,10393,9956,9603,10570,9780,222,3090,500,7210,10,1,44304799,4537,-8.01,6.30,12,1.00,-1279.00,1625.00,16340,20241016,-37.33,8510,20240805,20.33,16340,-37.33,20241016,8510,20.33,20240805,27300,-62.49,20240109,8510,20.33,20240805,1.05,N,358570,500,221 억,,1222010,N,N,763,N,00,N 20241119,151131,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10230,-80,5,-0.78,4451891810,433388,52.44,10290,10500,10170,13400,7220,10310,10272.22,2.76,0,26722,11183,10746,10393,9956,9603,10570,9780,222,3090,500,7210,10,1,44304799,4532,-8.00,6.30,12,0.98,-1279.00,1625.00,16340,20241016,-37.39,8510,20240805,20.21,16340,-37.39,20241016,8510,20.21,20240805,27300,-62.53,20240109,8510,20.21,20240805,1.05,N,358570,500,221 억,,1222010,N,N,5946,N,00,N 20241119,141129,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10260,-50,5,-0.48,3816033110,371149,44.91,10290,10500,10170,13400,7220,10310,10281.61,2.76,0,12690,11183,10746,10393,9956,9603,10570,9780,222,3090,500,7210,10,1,44304799,4546,-8.02,6.31,12,0.84,-1279.00,1625.00,16340,20241016,-37.21,8510,20240805,20.56,16340,-37.21,20241016,8510,20.56,20240805,27300,-62.42,20240109,8510,20.56,20240805,1.05,N,358570,500,221 억,,1222010,N,N,5946,N,00,N diff --git a/359090/price/prices-20241101.csv b/359090/price/prices-20241101.csv index 796a2619767c..8d81addebdbd 100644 --- a/359090/price/prices-20241101.csv +++ b/359090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1111,-24,5,-2.11,228404443,204392,44.15,1128,1145,1105,1475,795,1135,1117.69,1.75,0,-35056,1177,1155,1126,1104,1075,1167,1116,57,340,100,740,1,1,56725891,630,10.89,1.44,12,0.36,102.00,770.00,2395,20240422,-53.61,980,20240805,13.37,2395,-53.61,20240422,980,13.37,20240805,2395,-53.61,20240422,980,13.37,20240805,2.59,N,359090,100,56 억,,991064,N,N,0,N,00,N +20241120,151216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1121,-14,5,-1.23,205702353,183960,39.74,1128,1145,1105,1475,795,1135,1118.19,1.75,0,-35294,1177,1155,1126,1104,1075,1167,1116,57,340,100,740,1,1,56725891,636,10.99,1.46,12,0.32,102.00,770.00,2395,20240422,-53.19,980,20240805,14.39,2395,-53.19,20240422,980,14.39,20240805,2395,-53.19,20240422,980,14.39,20240805,2.59,N,359090,100,56 억,,991064,N,N,0,N,00,N +20241120,141218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1127,-8,5,-0.70,170380802,152357,32.91,1128,1145,1105,1475,795,1135,1118.30,1.75,0,-30201,1177,1155,1126,1104,1075,1167,1116,57,340,100,740,1,1,56725891,639,11.05,1.46,12,0.27,102.00,770.00,2395,20240422,-52.94,980,20240805,15.00,2395,-52.94,20240422,980,15.00,20240805,2395,-52.94,20240422,980,15.00,20240805,2.59,N,359090,100,56 억,,991064,N,N,0,N,00,N +20241120,131219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1120,-15,5,-1.32,158739309,142002,30.68,1128,1145,1105,1475,795,1135,1117.87,1.75,0,-32343,1177,1155,1126,1104,1075,1167,1116,57,340,100,740,1,1,56725891,635,10.98,1.45,12,0.25,102.00,770.00,2395,20240422,-53.24,980,20240805,14.29,2395,-53.24,20240422,980,14.29,20240805,2395,-53.24,20240422,980,14.29,20240805,2.59,N,359090,100,56 억,,991064,N,N,0,N,00,N +20241120,121218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1125,-10,5,-0.88,134046963,119957,25.91,1128,1145,1105,1475,795,1135,1117.46,1.75,0,-30458,1177,1155,1126,1104,1075,1167,1116,57,340,100,740,1,1,56725891,638,11.03,1.46,12,0.21,102.00,770.00,2395,20240422,-53.03,980,20240805,14.80,2395,-53.03,20240422,980,14.80,20240805,2395,-53.03,20240422,980,14.80,20240805,2.59,N,359090,100,56 억,,991064,N,N,0,N,00,N +20241120,111222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1116,-19,5,-1.67,112073367,100288,21.66,1128,1145,1105,1475,795,1135,1117.52,1.75,0,-32689,1177,1155,1126,1104,1075,1167,1116,57,340,100,740,1,1,56725891,633,10.94,1.45,12,0.18,102.00,770.00,2395,20240422,-53.40,980,20240805,13.88,2395,-53.40,20240422,980,13.88,20240805,2395,-53.40,20240422,980,13.88,20240805,2.59,N,359090,100,56 억,,991064,N,N,0,N,00,N +20241120,101219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1120,-15,5,-1.32,77645980,69385,14.99,1128,1145,1105,1475,795,1135,1119.06,1.75,0,-31233,1177,1155,1126,1104,1075,1167,1116,57,340,100,740,1,1,56725891,635,10.98,1.45,12,0.12,102.00,770.00,2395,20240422,-53.24,980,20240805,14.29,2395,-53.24,20240422,980,14.29,20240805,2395,-53.24,20240422,980,14.29,20240805,2.59,N,359090,100,56 억,,991064,N,N,0,N,00,N +20241120,091217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1121,-14,5,-1.23,29303677,26042,5.63,1128,1145,1108,1475,795,1135,1125.25,1.75,0,-9889,1177,1155,1126,1104,1075,1167,1116,57,340,100,740,1,1,56725891,636,10.99,1.46,12,0.05,102.00,770.00,2395,20240422,-53.19,980,20240805,14.39,2395,-53.19,20240422,980,14.39,20240805,2395,-53.19,20240422,980,14.39,20240805,2.59,N,359090,100,56 억,,991064,N,N,0,N,00,N 20241119,161109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1135,30,2,2.71,513408103,455572,44.01,1105,1148,1097,1436,774,1105,1126.95,1.82,0,-28416,1193,1148,1109,1064,1025,1171,1087,57,331,100,720,1,1,56725891,644,11.13,1.47,12,0.80,102.00,770.00,2395,20240422,-52.61,980,20240805,15.82,2395,-52.61,20240422,980,15.82,20240805,2395,-52.61,20240422,980,15.82,20240805,2.68,N,359090,100,56 억,,1031492,N,N,0,N,00,N 20241119,151131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1138,33,2,2.99,501213125,444820,42.97,1105,1148,1097,1436,774,1105,1126.78,1.82,0,-24021,1193,1148,1109,1064,1025,1171,1087,57,331,100,720,1,1,56725891,646,11.16,1.48,12,0.78,102.00,770.00,2395,20240422,-52.48,980,20240805,16.12,2395,-52.48,20240422,980,16.12,20240805,2395,-52.48,20240422,980,16.12,20240805,2.68,N,359090,100,56 억,,1031492,N,N,0,N,00,N 20241119,141129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1142,37,2,3.35,383534534,340615,32.91,1105,1148,1097,1436,774,1105,1126.01,1.82,0,-44646,1193,1148,1109,1064,1025,1171,1087,57,331,100,720,1,1,56725891,648,11.20,1.48,12,0.60,102.00,770.00,2395,20240422,-52.32,980,20240805,16.53,2395,-52.32,20240422,980,16.53,20240805,2395,-52.32,20240422,980,16.53,20240805,2.68,N,359090,100,56 억,,1031492,N,N,0,N,00,N diff --git a/360070/price/prices-20241101.csv b/360070/price/prices-20241101.csv index 706a8c15a7aa..e07bc4d74b07 100644 --- a/360070/price/prices-20241101.csv +++ b/360070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161200,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,30550,50,2,0.16,4319603400,134223,312.04,30850,34500,29800,39650,21350,30500,32185.20,0.00,0,-14950,31966,31232,29866,29132,27766,31600,29500,40,9150,500,21960,50,1,8076743,2467,13.88,1.57,12,1.66,2201.00,19499.00,98600,20240223,-69.02,28500,20241115,7.19,98600,-69.02,20240223,28500,7.19,20241115,98600,-69.02,20240223,28500,7.19,20241115,3.02,N,360070,500,40 억,,0,N,N,56,N,00,N +20241120,151216,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,31250,750,2,2.46,4080317150,126465,294.00,30850,34500,29800,39650,21350,30500,32264.40,0.00,0,-14920,31966,31232,29866,29132,27766,31600,29500,40,9150,500,21960,50,1,8076743,2524,14.20,1.60,12,1.57,2201.00,19499.00,98600,20240223,-68.31,28500,20241115,9.65,98600,-68.31,20240223,28500,9.65,20241115,98600,-68.31,20240223,28500,9.65,20241115,3.02,N,360070,500,40 억,,0,N,N,1,N,00,N +20241120,141219,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,31200,700,2,2.30,3730401000,115262,267.96,30850,34500,29800,39650,21350,30500,32364.53,0.00,0,-15264,31966,31232,29866,29132,27766,31600,29500,40,9150,500,21960,50,1,8076743,2520,14.18,1.60,12,1.43,2201.00,19499.00,98600,20240223,-68.36,28500,20241115,9.47,98600,-68.36,20240223,28500,9.47,20241115,98600,-68.36,20240223,28500,9.47,20241115,3.02,N,360070,500,40 억,,0,N,N,1,N,00,N +20241120,131219,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,30750,250,2,0.82,264399650,8727,20.29,30850,30850,29800,39650,21350,30500,30296.74,0.00,0,-2002,31966,31232,29866,29132,27766,31600,29500,40,9150,500,21960,50,1,8076743,2484,13.97,1.58,12,0.11,2201.00,19499.00,98600,20240223,-68.81,28500,20241115,7.89,98600,-68.81,20240223,28500,7.89,20241115,98600,-68.81,20240223,28500,7.89,20241115,3.02,N,360070,500,40 억,,0,N,N,1,N,00,N +20241120,121218,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,30700,200,2,0.66,250534400,8275,19.24,30850,30850,29800,39650,21350,30500,30276.06,0.00,0,-1876,31966,31232,29866,29132,27766,31600,29500,40,9150,500,21960,50,1,8076743,2480,13.95,1.57,12,0.10,2201.00,19499.00,98600,20240223,-68.86,28500,20241115,7.72,98600,-68.86,20240223,28500,7.72,20241115,98600,-68.86,20240223,28500,7.72,20241115,3.02,N,360070,500,40 억,,0,N,N,1,N,00,N +20241120,111222,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,30450,-50,5,-0.16,221974950,7340,17.06,30850,30850,29800,39650,21350,30500,30241.82,0.00,0,-1412,31966,31232,29866,29132,27766,31600,29500,40,9150,500,21960,50,1,8076743,2459,13.83,1.56,12,0.09,2201.00,19499.00,98600,20240223,-69.12,28500,20241115,6.84,98600,-69.12,20240223,28500,6.84,20241115,98600,-69.12,20240223,28500,6.84,20241115,3.02,N,360070,500,40 억,,0,N,N,1,N,00,N +20241120,101219,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,30350,-150,5,-0.49,145602700,4845,11.26,30850,30850,29800,39650,21350,30500,30052.16,0.00,0,-1531,31966,31232,29866,29132,27766,31600,29500,40,9150,500,21960,50,1,8076743,2451,13.79,1.56,12,0.06,2201.00,19499.00,98600,20240223,-69.22,28500,20241115,6.49,98600,-69.22,20240223,28500,6.49,20241115,98600,-69.22,20240223,28500,6.49,20241115,3.02,N,360070,500,40 억,,0,N,N,1,N,00,N +20241120,091217,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,30050,-450,5,-1.48,57711050,1915,4.45,30850,30850,30000,39650,21350,30500,30136.32,0.00,0,-575,31966,31232,29866,29132,27766,31600,29500,40,9150,500,21960,50,1,8076743,2427,13.65,1.54,12,0.02,2201.00,19499.00,98600,20240223,-69.52,28500,20241115,5.44,98600,-69.52,20240223,28500,5.44,20241115,98600,-69.52,20240223,28500,5.44,20241115,3.02,N,360070,500,40 억,,0,N,N,1,N,00,N 20241119,161109,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,30500,250,2,0.83,1261852050,43005,114.93,30000,30600,28500,39300,21200,30250,29341.95,0.00,0,5553,31716,30982,30116,29382,28516,31350,29750,40,9050,500,21780,50,1,8076743,2463,13.86,1.56,12,0.53,2201.00,19499.00,98600,20240223,-69.07,28500,20241119,7.02,98600,-69.07,20240223,28500,7.02,20241119,98600,-69.07,20240223,28500,7.02,20241119,3.03,N,360070,500,40 억,,0,N,N,1,N,00,N 20241119,151131,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,30400,150,2,0.50,1204955200,41139,109.94,30000,30500,28500,39300,21200,30250,29289.85,0.00,0,4431,31716,30982,30116,29382,28516,31350,29750,40,9050,500,21780,50,1,8076743,2455,13.81,1.56,12,0.51,2201.00,19499.00,98600,20240223,-69.17,28500,20241119,6.67,98600,-69.17,20240223,28500,6.67,20241119,98600,-69.17,20240223,28500,6.67,20241119,3.03,N,360070,500,40 억,,0,N,N,28,N,00,N 20241119,141130,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,30150,-100,5,-0.33,1095876050,37537,100.32,30000,30500,28500,39300,21200,30250,29194.56,0.00,0,2203,31716,30982,30116,29382,28516,31350,29750,40,9050,500,21780,50,1,8076743,2435,13.70,1.55,12,0.46,2201.00,19499.00,98600,20240223,-69.42,28500,20241119,5.79,98600,-69.42,20240223,28500,5.79,20241119,98600,-69.42,20240223,28500,5.79,20241119,3.03,N,360070,500,40 억,,0,N,N,28,N,00,N diff --git a/360350/price/prices-20241101.csv b/360350/price/prices-20241101.csv index df790ca05935..6d19c1f2a723 100644 --- a/360350/price/prices-20241101.csv +++ b/360350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161200,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6500,-50,5,-0.76,68817120,10574,37.18,6490,6600,6420,8510,4590,6550,6508.14,4.92,0,112,6863,6706,6563,6406,6263,6700,6400,28,1960,500,4060,10,1,5671970,369,19.29,2.57,12,0.19,337.00,2530.00,46400,20240223,-85.99,6160,20241115,5.52,46400,-85.99,20240223,6160,5.52,20241115,46400,-85.99,20240223,6160,5.52,20241115,2.19,N,360350,500,28 억,,278804,N,N,0,N,00,N +20241120,151216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6490,-60,5,-0.92,63893790,9816,34.52,6490,6600,6420,8510,4590,6550,6509.15,4.92,0,309,6863,6706,6563,6406,6263,6700,6400,28,1960,500,4060,10,1,5671970,368,19.26,2.57,12,0.17,337.00,2530.00,46400,20240223,-86.01,6160,20241115,5.36,46400,-86.01,20240223,6160,5.36,20241115,46400,-86.01,20240223,6160,5.36,20241115,2.19,N,360350,500,28 억,,278804,N,N,0,N,00,N +20241120,141219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6540,-10,5,-0.15,44464150,6809,23.94,6490,6600,6480,8510,4590,6550,6530.20,4.92,0,387,6863,6706,6563,6406,6263,6700,6400,28,1960,500,4060,10,1,5671970,371,19.41,2.58,12,0.12,337.00,2530.00,46400,20240223,-85.91,6160,20241115,6.17,46400,-85.91,20240223,6160,6.17,20241115,46400,-85.91,20240223,6160,6.17,20241115,2.19,N,360350,500,28 억,,278804,N,N,0,N,00,N +20241120,131219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,20,2,0.31,39878620,6107,21.47,6490,6600,6480,8510,4590,6550,6529.99,4.92,0,356,6863,6706,6563,6406,6263,6700,6400,28,1960,500,4060,10,1,5671970,373,19.50,2.60,12,0.11,337.00,2530.00,46400,20240223,-85.84,6160,20241115,6.66,46400,-85.84,20240223,6160,6.66,20241115,46400,-85.84,20240223,6160,6.66,20241115,2.19,N,360350,500,28 억,,278804,N,N,0,N,00,N +20241120,121218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6580,30,2,0.46,38272680,5863,20.62,6490,6580,6480,8510,4590,6550,6527.83,4.92,0,405,6863,6706,6563,6406,6263,6700,6400,28,1960,500,4060,10,1,5671970,373,19.53,2.60,12,0.10,337.00,2530.00,46400,20240223,-85.82,6160,20241115,6.82,46400,-85.82,20240223,6160,6.82,20241115,46400,-85.82,20240223,6160,6.82,20241115,2.19,N,360350,500,28 억,,278804,N,N,0,N,00,N +20241120,111222,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6560,10,2,0.15,21145100,3248,11.42,6490,6580,6480,8510,4590,6550,6510.19,4.92,0,-899,6863,6706,6563,6406,6263,6700,6400,28,1960,500,4060,10,1,5671970,372,19.47,2.59,12,0.06,337.00,2530.00,46400,20240223,-85.86,6160,20241115,6.49,46400,-85.86,20240223,6160,6.49,20241115,46400,-85.86,20240223,6160,6.49,20241115,2.19,N,360350,500,28 억,,278804,N,N,0,N,00,N +20241120,101220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6520,-30,5,-0.46,16259020,2500,8.79,6490,6580,6480,8510,4590,6550,6503.61,4.92,0,-1098,6863,6706,6563,6406,6263,6700,6400,28,1960,500,4060,10,1,5671970,370,19.35,2.58,12,0.04,337.00,2530.00,46400,20240223,-85.95,6160,20241115,5.84,46400,-85.95,20240223,6160,5.84,20241115,46400,-85.95,20240223,6160,5.84,20241115,2.19,N,360350,500,28 억,,278804,N,N,0,N,00,N +20241120,091217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6580,30,2,0.46,4539390,698,2.45,6490,6580,6490,8510,4590,6550,6503.42,4.92,0,62,6863,6706,6563,6406,6263,6700,6400,28,1960,500,4060,10,1,5671970,373,19.53,2.60,12,0.01,337.00,2530.00,46400,20240223,-85.82,6160,20241115,6.82,46400,-85.82,20240223,6160,6.82,20241115,46400,-85.82,20240223,6160,6.82,20241115,2.19,N,360350,500,28 억,,278804,N,N,0,N,00,N 20241119,161109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6550,-100,5,-1.50,181662550,27993,129.98,6550,6720,6420,8640,4660,6650,6489.55,4.75,0,9125,6883,6766,6623,6506,6363,6695,6435,28,1990,500,4120,10,1,5671970,372,19.44,2.59,12,0.49,337.00,2530.00,46400,20240223,-85.88,6160,20241115,6.33,46400,-85.88,20240223,6160,6.33,20241115,46400,-85.88,20240223,6160,6.33,20241115,2.20,N,360350,500,28 억,,269644,N,N,0,N,00,N 20241119,151132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6510,-140,5,-2.11,175714080,27083,125.75,6550,6720,6420,8640,4660,6650,6487.98,4.75,0,9306,6883,6766,6623,6506,6363,6695,6435,28,1990,500,4120,10,1,5671970,369,19.32,2.57,12,0.48,337.00,2530.00,46400,20240223,-85.97,6160,20241115,5.68,46400,-85.97,20240223,6160,5.68,20241115,46400,-85.97,20240223,6160,5.68,20241115,2.20,N,360350,500,28 억,,269644,N,N,0,N,00,N 20241119,141130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6510,-140,5,-2.11,149651900,23058,107.06,6550,6720,6420,8640,4660,6650,6490.24,4.75,0,8543,6883,6766,6623,6506,6363,6695,6435,28,1990,500,4120,10,1,5671970,369,19.32,2.57,12,0.41,337.00,2530.00,46400,20240223,-85.97,6160,20241115,5.68,46400,-85.97,20240223,6160,5.68,20241115,46400,-85.97,20240223,6160,5.68,20241115,2.20,N,360350,500,28 억,,269644,N,N,0,N,00,N diff --git a/361390/price/prices-20241101.csv b/361390/price/prices-20241101.csv index a41603b53158..2aac59344550 100644 --- a/361390/price/prices-20241101.csv +++ b/361390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18550,-1450,5,-7.25,6100350600,325026,71.76,19700,19900,18290,26000,14000,20000,18768.73,8.97,0,-3283,21960,20980,20470,19490,18980,20725,19235,38,6000,500,14400,10,1,7500789,1391,83.94,3.99,12,4.33,221.00,4645.00,25000,20241108,-25.80,11290,20240911,64.30,25000,-25.80,20241108,11290,64.30,20240911,25000,-25.80,20241108,11290,64.30,20240911,2.29,N,361390,500,37 억,,672645,N,N,13,N,00,N +20241120,151217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18580,-1420,5,-7.10,5825066450,310193,68.48,19700,19900,18290,26000,14000,20000,18778.18,8.97,0,-4278,21960,20980,20470,19490,18980,20725,19235,38,6000,500,14400,10,1,7500789,1394,84.07,4.00,12,4.14,221.00,4645.00,25000,20241108,-25.68,11290,20240911,64.57,25000,-25.68,20241108,11290,64.57,20240911,25000,-25.68,20241108,11290,64.57,20240911,2.29,N,361390,500,37 억,,672645,N,N,13,N,00,N +20241120,141219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18610,-1390,5,-6.95,5114917100,272231,60.10,19700,19900,18290,26000,14000,20000,18788.13,8.97,0,-5035,21960,20980,20470,19490,18980,20725,19235,38,6000,500,14400,10,1,7500789,1396,84.21,4.01,12,3.63,221.00,4645.00,25000,20241108,-25.56,11290,20240911,64.84,25000,-25.56,20241108,11290,64.84,20240911,25000,-25.56,20241108,11290,64.84,20240911,2.29,N,361390,500,37 억,,672645,N,N,13,N,00,N +20241120,131220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18590,-1410,5,-7.05,4722209110,251178,55.45,19700,19900,18290,26000,14000,20000,18799.44,8.97,0,-9939,21960,20980,20470,19490,18980,20725,19235,38,6000,500,14400,10,1,7500789,1394,84.12,4.00,12,3.35,221.00,4645.00,25000,20241108,-25.64,11290,20240911,64.66,25000,-25.64,20241108,11290,64.66,20240911,25000,-25.64,20241108,11290,64.66,20240911,2.29,N,361390,500,37 억,,672645,N,N,13,N,00,N +20241120,121219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18660,-1340,5,-6.70,4449995570,236569,52.23,19700,19900,18290,26000,14000,20000,18809.71,8.97,0,-7056,21960,20980,20470,19490,18980,20725,19235,38,6000,500,14400,10,1,7500789,1400,84.43,4.02,12,3.15,221.00,4645.00,25000,20241108,-25.36,11290,20240911,65.28,25000,-25.36,20241108,11290,65.28,20240911,25000,-25.36,20241108,11290,65.28,20240911,2.29,N,361390,500,37 억,,672645,N,N,13,N,00,N +20241120,111222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18650,-1350,5,-6.75,4216448160,224045,49.46,19700,19900,18290,26000,14000,20000,18818.75,8.97,0,-6916,21960,20980,20470,19490,18980,20725,19235,38,6000,500,14400,10,1,7500789,1399,84.39,4.02,12,2.99,221.00,4645.00,25000,20241108,-25.40,11290,20240911,65.19,25000,-25.40,20241108,11290,65.19,20240911,25000,-25.40,20241108,11290,65.19,20240911,2.29,N,361390,500,37 억,,672645,N,N,13,N,00,N +20241120,101220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18580,-1420,5,-7.10,3712311440,196864,43.46,19700,19900,18290,26000,14000,20000,18856.25,8.97,0,-4658,21960,20980,20470,19490,18980,20725,19235,38,6000,500,14400,10,1,7500789,1394,84.07,4.00,12,2.62,221.00,4645.00,25000,20241108,-25.68,11290,20240911,64.57,25000,-25.68,20241108,11290,64.57,20240911,25000,-25.68,20241108,11290,64.57,20240911,2.29,N,361390,500,37 억,,672645,N,N,13,N,00,N +20241120,091217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18940,-1060,5,-5.30,1549063750,80723,17.82,19700,19900,18920,26000,14000,20000,19188.16,8.97,0,-11074,21960,20980,20470,19490,18980,20725,19235,38,6000,500,14400,10,1,7500789,1421,85.70,4.08,12,1.08,221.00,4645.00,25000,20241108,-24.24,11290,20240911,67.76,25000,-24.24,20241108,11290,67.76,20240911,25000,-24.24,20241108,11290,67.76,20240911,2.29,N,361390,500,37 억,,672645,N,N,13,N,00,N 20241119,161110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,20000,-900,5,-4.31,9128016790,442683,89.06,20850,21450,19960,27150,14650,20900,20623.15,8.75,0,16248,22933,21916,21333,20316,19733,21625,20025,38,6250,500,15040,50,1,7500789,1500,90.50,4.31,12,5.90,221.00,4645.00,25000,20241108,-20.00,11290,20240911,77.15,25000,-20.00,20241108,11290,77.15,20240911,25000,-20.00,20241108,11290,77.15,20240911,0.89,N,361390,500,37 억,,656403,N,N,13,N,00,N 20241119,151132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,20450,-450,5,-2.15,8598893550,416319,83.76,20850,21450,19960,27150,14650,20900,20654.56,8.75,0,14133,22933,21916,21333,20316,19733,21625,20025,38,6250,500,15040,50,1,7500789,1534,92.53,4.40,12,5.55,221.00,4645.00,25000,20241108,-18.20,11290,20240911,81.13,25000,-18.20,20241108,11290,81.13,20240911,25000,-18.20,20241108,11290,81.13,20240911,0.89,N,361390,500,37 억,,656403,N,N,122,N,00,N 20241119,141130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,20300,-600,5,-2.87,7793217900,376504,75.75,20850,21450,19960,27150,14650,20900,20698.88,8.75,0,14812,22933,21916,21333,20316,19733,21625,20025,38,6250,500,15040,50,1,7500789,1523,91.86,4.37,12,5.02,221.00,4645.00,25000,20241108,-18.80,11290,20240911,79.81,25000,-18.80,20241108,11290,79.81,20240911,25000,-18.80,20241108,11290,79.81,20240911,0.89,N,361390,500,37 억,,656403,N,N,122,N,00,N diff --git a/361570/price/prices-20241101.csv b/361570/price/prices-20241101.csv index 4feb29724335..c6347c14839f 100644 --- a/361570/price/prices-20241101.csv +++ b/361570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161201,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2290,55,2,2.46,250793940,109413,102.70,2220,2355,2220,2905,1565,2235,2292.25,2.93,0,4400,2345,2290,2235,2180,2125,2317,2207,144,670,500,1600,5,1,28743291,658,-18.62,0.89,12,0.38,-123.00,2576.00,4575,20240220,-49.95,1930,20241111,18.65,4575,-49.95,20240220,1930,18.65,20241111,4575,-49.95,20240220,1930,18.65,20241111,2.57,N,361570,500,144 억,,840781,N,N,0,N,00,N +20241120,151217,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2310,75,2,3.36,229561305,100175,94.03,2220,2355,2220,2905,1565,2235,2291.68,2.93,0,6204,2345,2290,2235,2180,2125,2317,2207,144,670,500,1600,5,1,28743291,664,-18.78,0.90,12,0.35,-123.00,2576.00,4575,20240220,-49.51,1930,20241111,19.69,4575,-49.51,20240220,1930,19.69,20241111,4575,-49.51,20240220,1930,19.69,20241111,2.57,N,361570,500,144 억,,840781,N,N,0,N,00,N +20241120,141220,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2305,70,2,3.13,170852510,74955,70.35,2220,2320,2220,2905,1565,2235,2279.48,2.93,0,564,2345,2290,2235,2180,2125,2317,2207,144,670,500,1600,5,1,28743291,663,-18.74,0.89,12,0.26,-123.00,2576.00,4575,20240220,-49.62,1930,20241111,19.43,4575,-49.62,20240220,1930,19.43,20241111,4575,-49.62,20240220,1930,19.43,20241111,2.57,N,361570,500,144 억,,840781,N,N,0,N,00,N +20241120,131220,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2300,65,2,2.91,140581070,61796,58.00,2220,2305,2220,2905,1565,2235,2275.01,2.93,0,25,2345,2290,2235,2180,2125,2317,2207,144,670,500,1600,5,1,28743291,661,-18.70,0.89,12,0.21,-123.00,2576.00,4575,20240220,-49.73,1930,20241111,19.17,4575,-49.73,20240220,1930,19.17,20241111,4575,-49.73,20240220,1930,19.17,20241111,2.57,N,361570,500,144 억,,840781,N,N,0,N,00,N +20241120,121219,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2275,40,2,1.79,83196980,36731,34.48,2220,2285,2220,2905,1565,2235,2265.14,2.93,0,-9728,2345,2290,2235,2180,2125,2317,2207,144,670,500,1600,5,1,28743291,654,-18.50,0.88,12,0.13,-123.00,2576.00,4575,20240220,-50.27,1930,20241111,17.88,4575,-50.27,20240220,1930,17.88,20241111,4575,-50.27,20240220,1930,17.88,20241111,2.57,N,361570,500,144 억,,840781,N,N,0,N,00,N +20241120,111223,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2260,25,2,1.12,66474480,29380,27.58,2220,2285,2220,2905,1565,2235,2262.70,2.93,0,-7870,2345,2290,2235,2180,2125,2317,2207,144,670,500,1600,5,1,28743291,650,-18.37,0.88,12,0.10,-123.00,2576.00,4575,20240220,-50.60,1930,20241111,17.10,4575,-50.60,20240220,1930,17.10,20241111,4575,-50.60,20240220,1930,17.10,20241111,2.57,N,361570,500,144 억,,840781,N,N,0,N,00,N +20241120,101220,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2270,35,2,1.57,38313680,17024,15.98,2220,2280,2220,2905,1565,2235,2250.69,2.93,0,-4309,2345,2290,2235,2180,2125,2317,2207,144,670,500,1600,5,1,28743291,652,-18.46,0.88,12,0.06,-123.00,2576.00,4575,20240220,-50.38,1930,20241111,17.62,4575,-50.38,20240220,1930,17.62,20241111,4575,-50.38,20240220,1930,17.62,20241111,2.57,N,361570,500,144 억,,840781,N,N,0,N,00,N +20241120,091218,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2230,-5,5,-0.22,4127075,1852,1.74,2220,2240,2220,2905,1565,2235,2227.93,2.93,0,-1048,2345,2290,2235,2180,2125,2317,2207,144,670,500,1600,5,1,28743291,641,-18.13,0.87,12,0.01,-123.00,2576.00,4575,20240220,-51.26,1930,20241111,15.54,4575,-51.26,20240220,1930,15.54,20241111,4575,-51.26,20240220,1930,15.54,20241111,2.57,N,361570,500,144 억,,840781,N,N,0,N,00,N 20241119,161110,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2235,35,2,1.59,237900725,106104,133.51,2180,2290,2180,2860,1540,2200,2242.15,2.94,0,-1887,2266,2232,2201,2167,2136,2250,2185,144,660,500,1580,5,1,28635291,640,-18.17,0.87,12,0.37,-123.00,2576.00,4575,20240220,-51.15,1930,20241111,15.80,4575,-51.15,20240220,1930,15.80,20241111,4575,-51.15,20240220,1930,15.80,20241111,2.67,N,361570,500,143 억,,842897,N,N,0,N,00,N 20241119,151132,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2220,20,2,0.91,233968655,104344,131.29,2180,2290,2180,2860,1540,2200,2242.28,2.94,0,-2079,2266,2232,2201,2167,2136,2250,2185,144,660,500,1580,5,1,28635291,636,-18.05,0.86,12,0.36,-123.00,2576.00,4575,20240220,-51.48,1930,20241111,15.03,4575,-51.48,20240220,1930,15.03,20241111,4575,-51.48,20240220,1930,15.03,20241111,2.67,N,361570,500,143 억,,842897,N,N,0,N,00,N 20241119,141130,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2230,30,2,1.36,205448960,91576,115.23,2180,2290,2180,2860,1540,2200,2243.48,2.94,0,-1129,2266,2232,2201,2167,2136,2250,2185,144,660,500,1580,5,1,28635291,639,-18.13,0.87,12,0.32,-123.00,2576.00,4575,20240220,-51.26,1930,20241111,15.54,4575,-51.26,20240220,1930,15.54,20241111,4575,-51.26,20240220,1930,15.54,20241111,2.67,N,361570,500,143 억,,842897,N,N,0,N,00,N diff --git a/361610/price/prices-20241101.csv b/361610/price/prices-20241101.csv index 450c7b58bba1..40df1db80d91 100644 --- a/361610/price/prices-20241101.csv +++ b/361610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161201,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26850,250,2,0.94,2518933600,94547,80.44,26500,27000,26150,34550,18650,26600,26640.17,7.81,0,-11789,27333,26966,26283,25916,25233,27150,26100,713,7950,1000,19150,50,1,71297592,19143,23.31,0.79,12,0.13,1152.00,33825.00,88000,20231208,-69.49,24350,20241115,10.27,86500,-68.96,20240105,24350,10.27,20241115,88000,-69.49,20231208,24350,10.27,20241115,0.86,N,361610,1000,712 억,,5570109,N,N,517,N,00,N +20241120,151217,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26700,100,2,0.38,2282432250,85727,72.93,26500,27000,26150,34550,18650,26600,26624.43,7.81,0,-14559,27333,26966,26283,25916,25233,27150,26100,713,7950,1000,19150,50,1,71297592,19036,23.18,0.79,12,0.12,1152.00,33825.00,88000,20231208,-69.66,24350,20241115,9.65,86500,-69.13,20240105,24350,9.65,20241115,88000,-69.66,20231208,24350,9.65,20241115,0.86,N,361610,1000,712 억,,5570109,N,N,569,N,00,N +20241120,141220,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26550,-50,5,-0.19,2017777350,75801,64.49,26500,27000,26150,34550,18650,26600,26619.40,7.81,0,-13301,27333,26966,26283,25916,25233,27150,26100,713,7950,1000,19150,50,1,71297592,18930,23.05,0.78,12,0.11,1152.00,33825.00,88000,20231208,-69.83,24350,20241115,9.03,86500,-69.31,20240105,24350,9.03,20241115,88000,-69.83,20231208,24350,9.03,20241115,0.86,N,361610,1000,712 억,,5570109,N,N,569,N,00,N +20241120,131220,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26800,200,2,0.75,1710482550,64268,54.68,26500,27000,26150,34550,18650,26600,26614.84,7.81,0,-7104,27333,26966,26283,25916,25233,27150,26100,713,7950,1000,19150,50,1,71297592,19108,23.26,0.79,12,0.09,1152.00,33825.00,88000,20231208,-69.55,24350,20241115,10.06,86500,-69.02,20240105,24350,10.06,20241115,88000,-69.55,20231208,24350,10.06,20241115,0.86,N,361610,1000,712 억,,5570109,N,N,569,N,00,N +20241120,121219,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26850,250,2,0.94,1564087250,58792,50.02,26500,27000,26150,34550,18650,26600,26603.74,7.81,0,-6843,27333,26966,26283,25916,25233,27150,26100,713,7950,1000,19150,50,1,71297592,19143,23.31,0.79,12,0.08,1152.00,33825.00,88000,20231208,-69.49,24350,20241115,10.27,86500,-68.96,20240105,24350,10.27,20241115,88000,-69.49,20231208,24350,10.27,20241115,0.86,N,361610,1000,712 억,,5570109,N,N,569,N,00,N +20241120,111223,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26650,50,2,0.19,1429442200,53750,45.73,26500,27000,26150,34550,18650,26600,26594.27,7.81,0,-5904,27333,26966,26283,25916,25233,27150,26100,713,7950,1000,19150,50,1,71297592,19001,23.13,0.79,12,0.08,1152.00,33825.00,88000,20231208,-69.72,24350,20241115,9.45,86500,-69.19,20240105,24350,9.45,20241115,88000,-69.72,20231208,24350,9.45,20241115,0.86,N,361610,1000,712 억,,5570109,N,N,569,N,00,N +20241120,101220,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26450,-150,5,-0.56,694734400,26337,22.41,26500,26750,26150,34550,18650,26600,26378.65,7.81,0,-3583,27333,26966,26283,25916,25233,27150,26100,713,7950,1000,19150,50,1,71297592,18858,22.96,0.78,12,0.04,1152.00,33825.00,88000,20231208,-69.94,24350,20241115,8.62,86500,-69.42,20240105,24350,8.62,20241115,88000,-69.94,20231208,24350,8.62,20241115,0.86,N,361610,1000,712 억,,5570109,N,N,569,N,00,N +20241120,091218,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26250,-350,5,-1.32,200453250,7597,6.46,26500,26750,26150,34550,18650,26600,26385.84,7.81,0,-1218,27333,26966,26283,25916,25233,27150,26100,713,7950,1000,19150,50,1,71297592,18716,22.79,0.78,12,0.01,1152.00,33825.00,88000,20231208,-70.17,24350,20241115,7.80,86500,-69.65,20240105,24350,7.80,20241115,88000,-70.17,20231208,24350,7.80,20241115,0.86,N,361610,1000,712 억,,5570109,N,N,569,N,00,N 20241119,161110,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26600,350,2,1.33,3059848800,116824,57.94,26000,26650,25600,34100,18400,26250,26191.15,7.84,0,-19388,27550,26900,25850,25200,24150,27225,25525,713,7850,1000,18900,50,1,71297592,18965,23.09,0.79,12,0.16,1152.00,33825.00,88000,20231208,-69.77,24350,20241115,9.24,86500,-69.25,20240105,24350,9.24,20241115,88000,-69.77,20231208,24350,9.24,20241115,0.86,N,361610,1000,712 억,,5587622,N,N,566,N,00,N 20241119,151133,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26450,200,2,0.76,2748192950,105097,52.12,26000,26600,25600,34100,18400,26250,26149.11,7.84,0,-21176,27550,26900,25850,25200,24150,27225,25525,713,7850,1000,18900,50,1,71297592,18858,22.96,0.78,12,0.15,1152.00,33825.00,88000,20231208,-69.94,24350,20241115,8.62,86500,-69.42,20240105,24350,8.62,20241115,88000,-69.94,20231208,24350,8.62,20241115,0.86,N,361610,1000,712 억,,5587622,N,N,2416,N,00,N 20241119,141131,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26400,150,2,0.57,2356710000,90254,44.76,26000,26600,25600,34100,18400,26250,26111.97,7.84,0,-18979,27550,26900,25850,25200,24150,27225,25525,713,7850,1000,18900,50,1,71297592,18823,22.92,0.78,12,0.13,1152.00,33825.00,88000,20231208,-70.00,24350,20241115,8.42,86500,-69.48,20240105,24350,8.42,20241115,88000,-70.00,20231208,24350,8.42,20241115,0.86,N,361610,1000,712 억,,5587622,N,N,2416,N,00,N diff --git a/361670/price/prices-20241101.csv b/361670/price/prices-20241101.csv index 851b0b6747ef..55f1025c53d3 100644 --- a/361670/price/prices-20241101.csv +++ b/361670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,-140,5,-2.72,62205160,12311,125.71,5150,5170,5000,6690,3610,5150,5053.09,0.37,0,393,5716,5432,5276,4992,4836,5355,4915,28,1540,500,3190,10,1,5667658,284,-10.29,1.22,12,0.22,-487.00,4118.00,12970,20240610,-61.37,4000,20240424,25.25,12970,-61.37,20240610,4000,25.25,20240424,12970,-61.37,20240610,4000,25.25,20240424,0.00,N,361670,500,28 억,,21019,N,N,0,N,00,N +20241120,151217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,-40,5,-0.78,52020310,10312,105.30,5150,5170,5000,6690,3610,5150,5044.64,0.37,0,1137,5716,5432,5276,4992,4836,5355,4915,28,1540,500,3190,10,1,5667658,290,-10.49,1.24,12,0.18,-487.00,4118.00,12970,20240610,-60.60,4000,20240424,27.75,12970,-60.60,20240610,4000,27.75,20240424,12970,-60.60,20240610,4000,27.75,20240424,0.00,N,361670,500,28 억,,21019,N,N,0,N,00,N +20241120,141220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,-140,5,-2.72,45787910,9084,92.76,5150,5170,5000,6690,3610,5150,5040.50,0.37,0,1076,5716,5432,5276,4992,4836,5355,4915,28,1540,500,3190,10,1,5667658,284,-10.29,1.22,12,0.16,-487.00,4118.00,12970,20240610,-61.37,4000,20240424,25.25,12970,-61.37,20240610,4000,25.25,20240424,12970,-61.37,20240610,4000,25.25,20240424,0.00,N,361670,500,28 억,,21019,N,N,0,N,00,N +20241120,131220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,-130,5,-2.52,33353280,6602,67.42,5150,5170,5020,6690,3610,5150,5052.00,0.37,0,1039,5716,5432,5276,4992,4836,5355,4915,28,1540,500,3190,10,1,5667658,285,-10.31,1.22,12,0.12,-487.00,4118.00,12970,20240610,-61.30,4000,20240424,25.50,12970,-61.30,20240610,4000,25.50,20240424,12970,-61.30,20240610,4000,25.50,20240424,0.00,N,361670,500,28 억,,21019,N,N,0,N,00,N +20241120,121219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5060,-90,5,-1.75,29422610,5821,59.44,5150,5170,5020,6690,3610,5150,5054.56,0.37,0,702,5716,5432,5276,4992,4836,5355,4915,28,1540,500,3190,10,1,5667658,287,-10.39,1.23,12,0.10,-487.00,4118.00,12970,20240610,-60.99,4000,20240424,26.50,12970,-60.99,20240610,4000,26.50,20240424,12970,-60.99,20240610,4000,26.50,20240424,0.00,N,361670,500,28 억,,21019,N,N,0,N,00,N +20241120,111223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5080,-70,5,-1.36,22415350,4430,45.24,5150,5170,5030,6690,3610,5150,5059.90,0.37,0,651,5716,5432,5276,4992,4836,5355,4915,28,1540,500,3190,10,1,5667658,288,-10.43,1.23,12,0.08,-487.00,4118.00,12970,20240610,-60.83,4000,20240424,27.00,12970,-60.83,20240610,4000,27.00,20240424,12970,-60.83,20240610,4000,27.00,20240424,0.00,N,361670,500,28 억,,21019,N,N,0,N,00,N +20241120,101220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,-100,5,-1.94,14897190,2946,30.08,5150,5170,5030,6690,3610,5150,5056.75,0.37,0,260,5716,5432,5276,4992,4836,5355,4915,28,1540,500,3190,10,1,5667658,286,-10.37,1.23,12,0.05,-487.00,4118.00,12970,20240610,-61.06,4000,20240424,26.25,12970,-61.06,20240610,4000,26.25,20240424,12970,-61.06,20240610,4000,26.25,20240424,0.00,N,361670,500,28 억,,21019,N,N,0,N,00,N +20241120,091218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5120,-30,5,-0.58,843770,164,1.67,5150,5150,5120,6690,3610,5150,5144.94,0.37,0,47,5716,5432,5276,4992,4836,5355,4915,28,1540,500,3190,10,1,5667658,290,-10.51,1.24,12,0.00,-487.00,4118.00,12970,20240610,-60.52,4000,20240424,28.00,12970,-60.52,20240610,4000,28.00,20240424,12970,-60.52,20240610,4000,28.00,20240424,0.00,N,361670,500,28 억,,21019,N,N,0,N,00,N 20241119,161110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,-170,5,-3.20,50067540,9684,125.75,5560,5560,5120,6910,3730,5320,5170.26,0.39,0,-826,5806,5562,5316,5072,4826,5685,5195,28,1590,500,3290,10,1,5667658,292,-10.57,1.25,12,0.17,-487.00,4118.00,12970,20240610,-60.29,4000,20240424,28.75,12970,-60.29,20240610,4000,28.75,20240424,12970,-60.29,20240610,4000,28.75,20240424,0.00,N,361670,500,28 억,,21845,N,N,0,N,00,N 20241119,151133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5290,-30,5,-0.56,47983470,9281,120.52,5560,5560,5120,6910,3730,5320,5170.08,0.39,0,-696,5806,5562,5316,5072,4826,5685,5195,28,1590,500,3290,10,1,5667658,300,-10.86,1.28,12,0.16,-487.00,4118.00,12970,20240610,-59.21,4000,20240424,32.25,12970,-59.21,20240610,4000,32.25,20240424,12970,-59.21,20240610,4000,32.25,20240424,0.00,N,361670,500,28 억,,21845,N,N,0,N,00,N 20241119,141131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,-120,5,-2.26,45667580,8836,114.74,5560,5560,5120,6910,3730,5320,5168.35,0.39,0,-665,5806,5562,5316,5072,4826,5685,5195,28,1590,500,3290,10,1,5667658,295,-10.68,1.26,12,0.16,-487.00,4118.00,12970,20240610,-59.91,4000,20240424,30.00,12970,-59.91,20240610,4000,30.00,20240424,12970,-59.91,20240610,4000,30.00,20240424,0.00,N,361670,500,28 억,,21845,N,N,0,N,00,N diff --git a/362320/price/prices-20241101.csv b/362320/price/prices-20241101.csv index 4079129627c1..754664a52aab 100644 --- a/362320/price/prices-20241101.csv +++ b/362320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161202,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5130,-10,5,-0.19,380657360,73287,97.74,5140,5290,5120,6680,3600,5140,5194.13,0.00,0,-7171,5293,5216,5133,5056,4973,5255,5095,103,1540,500,3700,10,1,20551290,1054,-45.00,1.62,12,0.36,-114.00,3164.00,13790,20240624,-62.80,4890,20241115,4.91,13790,-62.80,20240624,4890,4.91,20241115,13790,-62.80,20240624,4890,4.91,20241115,5.19,N,362320,500,102 억,,0,N,N,8,N,00,N +20241120,151218,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5150,10,2,0.19,358122000,68899,91.89,5140,5290,5120,6680,3600,5140,5197.78,0.00,0,-7531,5293,5216,5133,5056,4973,5255,5095,103,1540,500,3700,10,1,20551290,1058,-45.18,1.63,12,0.34,-114.00,3164.00,13790,20240624,-62.65,4890,20241115,5.32,13790,-62.65,20240624,4890,5.32,20241115,13790,-62.65,20240624,4890,5.32,20241115,5.19,N,362320,500,102 억,,0,N,N,11,N,00,N +20241120,141220,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5220,80,2,1.56,250248480,48042,64.07,5140,5290,5120,6680,3600,5140,5208.95,0.00,0,-5228,5293,5216,5133,5056,4973,5255,5095,103,1540,500,3700,10,1,20551290,1073,-45.79,1.65,12,0.23,-114.00,3164.00,13790,20240624,-62.15,4890,20241115,6.75,13790,-62.15,20240624,4890,6.75,20241115,13790,-62.15,20240624,4890,6.75,20241115,5.19,N,362320,500,102 억,,0,N,N,11,N,00,N +20241120,131221,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5220,80,2,1.56,230173380,44201,58.95,5140,5290,5120,6680,3600,5140,5207.42,0.00,0,-5253,5293,5216,5133,5056,4973,5255,5095,103,1540,500,3700,10,1,20551290,1073,-45.79,1.65,12,0.22,-114.00,3164.00,13790,20240624,-62.15,4890,20241115,6.75,13790,-62.15,20240624,4890,6.75,20241115,13790,-62.15,20240624,4890,6.75,20241115,5.19,N,362320,500,102 억,,0,N,N,11,N,00,N +20241120,121220,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5250,110,2,2.14,218385590,41949,55.95,5140,5290,5120,6680,3600,5140,5205.98,0.00,0,-5881,5293,5216,5133,5056,4973,5255,5095,103,1540,500,3700,10,1,20551290,1079,-46.05,1.66,12,0.20,-114.00,3164.00,13790,20240624,-61.93,4890,20241115,7.36,13790,-61.93,20240624,4890,7.36,20241115,13790,-61.93,20240624,4890,7.36,20241115,5.19,N,362320,500,102 억,,0,N,N,11,N,00,N +20241120,111223,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5190,50,2,0.97,194314050,37332,49.79,5140,5290,5120,6680,3600,5140,5205.03,0.00,0,-7447,5293,5216,5133,5056,4973,5255,5095,103,1540,500,3700,10,1,20551290,1067,-45.53,1.64,12,0.18,-114.00,3164.00,13790,20240624,-62.36,4890,20241115,6.13,13790,-62.36,20240624,4890,6.13,20241115,13790,-62.36,20240624,4890,6.13,20241115,5.19,N,362320,500,102 억,,0,N,N,11,N,00,N +20241120,101221,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5180,40,2,0.78,77099990,14953,19.94,5140,5200,5120,6680,3600,5140,5156.16,0.00,0,-3020,5293,5216,5133,5056,4973,5255,5095,103,1540,500,3700,10,1,20551290,1065,-45.44,1.64,12,0.07,-114.00,3164.00,13790,20240624,-62.44,4890,20241115,5.93,13790,-62.44,20240624,4890,5.93,20241115,13790,-62.44,20240624,4890,5.93,20241115,5.19,N,362320,500,102 억,,0,N,N,11,N,00,N +20241120,091219,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5150,10,2,0.19,13866080,2689,3.59,5140,5190,5140,6680,3600,5140,5156.59,0.00,0,-669,5293,5216,5133,5056,4973,5255,5095,103,1540,500,3700,10,1,20551290,1058,-45.18,1.63,12,0.01,-114.00,3164.00,13790,20240624,-62.65,4890,20241115,5.32,13790,-62.65,20240624,4890,5.32,20241115,13790,-62.65,20240624,4890,5.32,20241115,5.19,N,362320,500,102 억,,0,N,N,11,N,00,N 20241119,161111,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5140,0,3,0.00,380377050,74005,37.31,5100,5210,5050,6680,3600,5140,5139.88,0.00,0,-2865,5486,5312,5166,4992,4846,5240,4920,103,1540,500,3700,10,1,20551290,1056,-45.09,1.62,12,0.36,-114.00,3164.00,13790,20240624,-62.73,4890,20241115,5.11,13790,-62.73,20240624,4890,5.11,20241115,13790,-62.73,20240624,4890,5.11,20241115,5.21,N,362320,500,102 억,,0,N,N,11,N,00,N 20241119,151133,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5150,10,2,0.19,346905590,67492,34.03,5100,5210,5050,6680,3600,5140,5139.95,0.00,0,-4652,5486,5312,5166,4992,4846,5240,4920,103,1540,500,3700,10,1,20551290,1058,-45.18,1.63,12,0.33,-114.00,3164.00,13790,20240624,-62.65,4890,20241115,5.32,13790,-62.65,20240624,4890,5.32,20241115,13790,-62.65,20240624,4890,5.32,20241115,5.21,N,362320,500,102 억,,0,N,N,17,N,00,N 20241119,141131,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5180,40,2,0.78,295771650,57553,29.02,5100,5210,5050,6680,3600,5140,5139.12,0.00,0,-6622,5486,5312,5166,4992,4846,5240,4920,103,1540,500,3700,10,1,20551290,1065,-45.44,1.64,12,0.28,-114.00,3164.00,13790,20240624,-62.44,4890,20241115,5.93,13790,-62.44,20240624,4890,5.93,20241115,13790,-62.44,20240624,4890,5.93,20241115,5.21,N,362320,500,102 억,,0,N,N,17,N,00,N diff --git a/362990/price/prices-20241101.csv b/362990/price/prices-20241101.csv index fecc5777c221..3375c5850264 100644 --- a/362990/price/prices-20241101.csv +++ b/362990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1868,-24,5,-1.27,83866215,44455,103.90,1875,1910,1864,2455,1325,1892,1886.55,0.72,0,-17825,1973,1932,1909,1868,1845,1953,1889,17,563,100,1130,1,1,16800574,314,7.69,1.35,12,0.26,243.00,1379.00,8240,20240126,-77.33,1580,20240805,18.23,8240,-77.33,20240126,1580,18.23,20240805,8240,-77.33,20240126,1580,18.23,20240805,1.89,N,362990,100,16 억,,121525,N,N,0,N,00,N +20241120,151218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1878,-14,5,-0.74,82724737,43844,102.47,1875,1910,1864,2455,1325,1892,1886.80,0.72,0,-17574,1973,1932,1909,1868,1845,1953,1889,17,563,100,1130,1,1,16800574,316,7.73,1.36,12,0.26,243.00,1379.00,8240,20240126,-77.21,1580,20240805,18.86,8240,-77.21,20240126,1580,18.86,20240805,8240,-77.21,20240126,1580,18.86,20240805,1.89,N,362990,100,16 억,,121525,N,N,0,N,00,N +20241120,141221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1870,-22,5,-1.16,75257551,39850,93.14,1875,1910,1864,2455,1325,1892,1888.52,0.72,0,-17619,1973,1932,1909,1868,1845,1953,1889,17,563,100,1130,1,1,16800574,314,7.70,1.36,12,0.24,243.00,1379.00,8240,20240126,-77.31,1580,20240805,18.35,8240,-77.31,20240126,1580,18.35,20240805,8240,-77.31,20240126,1580,18.35,20240805,1.89,N,362990,100,16 억,,121525,N,N,0,N,00,N +20241120,131221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1869,-23,5,-1.22,73772306,39056,91.28,1875,1910,1864,2455,1325,1892,1888.89,0.72,0,-17320,1973,1932,1909,1868,1845,1953,1889,17,563,100,1130,1,1,16800574,314,7.69,1.36,12,0.23,243.00,1379.00,8240,20240126,-77.32,1580,20240805,18.29,8240,-77.32,20240126,1580,18.29,20240805,8240,-77.32,20240126,1580,18.29,20240805,1.89,N,362990,100,16 억,,121525,N,N,0,N,00,N +20241120,121220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1875,-17,5,-0.90,66862489,35366,82.66,1875,1910,1864,2455,1325,1892,1890.59,0.72,0,-19774,1973,1932,1909,1868,1845,1953,1889,17,563,100,1130,1,1,16800574,315,7.72,1.36,12,0.21,243.00,1379.00,8240,20240126,-77.25,1580,20240805,18.67,8240,-77.25,20240126,1580,18.67,20240805,8240,-77.25,20240126,1580,18.67,20240805,1.89,N,362990,100,16 억,,121525,N,N,0,N,00,N +20241120,111224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1879,-13,5,-0.69,59193050,31258,73.06,1875,1910,1864,2455,1325,1892,1893.69,0.72,0,-21559,1973,1932,1909,1868,1845,1953,1889,17,563,100,1130,1,1,16800574,316,7.73,1.36,12,0.19,243.00,1379.00,8240,20240126,-77.20,1580,20240805,18.92,8240,-77.20,20240126,1580,18.92,20240805,8240,-77.20,20240126,1580,18.92,20240805,1.89,N,362990,100,16 억,,121525,N,N,0,N,00,N +20241120,101221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1899,7,2,0.37,44564895,23479,54.88,1875,1910,1875,2455,1325,1892,1898.07,0.72,0,-21798,1973,1932,1909,1868,1845,1953,1889,17,563,100,1130,1,1,16800574,319,7.81,1.38,12,0.14,243.00,1379.00,8240,20240126,-76.95,1580,20240805,20.19,8240,-76.95,20240126,1580,20.19,20240805,8240,-76.95,20240126,1580,20.19,20240805,1.89,N,362990,100,16 억,,121525,N,N,0,N,00,N +20241120,091219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1905,13,2,0.69,2623835,1387,3.24,1875,1905,1875,2455,1325,1892,1891.73,0.72,0,-1009,1973,1932,1909,1868,1845,1953,1889,17,563,100,1130,1,1,16800574,320,7.84,1.38,12,0.01,243.00,1379.00,8240,20240126,-76.88,1580,20240805,20.57,8240,-76.88,20240126,1580,20.57,20240805,8240,-76.88,20240126,1580,20.57,20240805,1.89,N,362990,100,16 억,,121525,N,N,0,N,00,N 20241119,161111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1892,-34,5,-1.77,81141093,42637,87.71,1887,1950,1886,2500,1349,1926,1903.07,0.77,0,-8301,1980,1953,1909,1882,1838,1966,1895,17,574,100,1150,1,1,16800574,318,7.79,1.37,12,0.25,243.00,1379.00,8240,20240126,-77.04,1580,20240805,19.75,8240,-77.04,20240126,1580,19.75,20240805,8240,-77.04,20240126,1580,19.75,20240805,1.88,N,362990,100,16 억,,129826,N,N,0,N,00,N 20241119,151133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1891,-35,5,-1.82,78428285,41203,84.76,1887,1950,1886,2500,1349,1926,1903.46,0.77,0,-7792,1980,1953,1909,1882,1838,1966,1895,17,574,100,1150,1,1,16800574,318,7.78,1.37,12,0.25,243.00,1379.00,8240,20240126,-77.05,1580,20240805,19.68,8240,-77.05,20240126,1580,19.68,20240805,8240,-77.05,20240126,1580,19.68,20240805,1.88,N,362990,100,16 억,,129826,N,N,0,N,00,N 20241119,141131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1893,-33,5,-1.71,72902766,38282,78.75,1887,1950,1886,2500,1349,1926,1904.36,0.77,0,-7531,1980,1953,1909,1882,1838,1966,1895,17,574,100,1150,1,1,16800574,318,7.79,1.37,12,0.23,243.00,1379.00,8240,20240126,-77.03,1580,20240805,19.81,8240,-77.03,20240126,1580,19.81,20240805,8240,-77.03,20240126,1580,19.81,20240805,1.88,N,362990,100,16 억,,129826,N,N,0,N,00,N diff --git a/363250/price/prices-20241101.csv b/363250/price/prices-20241101.csv index bccc633669c3..63b744e66a85 100644 --- a/363250/price/prices-20241101.csv +++ b/363250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161202,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10030,220,2,2.24,244147670,24474,24.58,9900,10230,9660,12750,6870,9810,9975.80,1.06,0,6695,11056,10432,9996,9372,8936,10215,9155,35,2940,500,6670,10,1,7006491,703,-8.81,2.55,12,0.35,-1139.00,3931.00,13160,20231113,-23.78,5390,20240307,86.09,12800,-21.64,20240822,5390,86.09,20240307,12800,-21.64,20240822,5390,86.09,20240307,4.95,N,363250,500,35 억,,74335,N,N,0,N,00,N +20241120,151218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10050,240,2,2.45,234425710,23502,23.61,9900,10230,9660,12750,6870,9810,9974.71,1.06,0,6863,11056,10432,9996,9372,8936,10215,9155,35,2940,500,6670,10,1,7006491,704,-8.82,2.56,12,0.34,-1139.00,3931.00,13160,20231113,-23.63,5390,20240307,86.46,12800,-21.48,20240822,5390,86.46,20240307,12800,-21.48,20240822,5390,86.46,20240307,4.95,N,363250,500,35 억,,74335,N,N,0,N,00,N +20241120,141221,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10160,350,2,3.57,173240260,17399,17.48,9900,10230,9660,12750,6870,9810,9956.91,1.06,0,6894,11056,10432,9996,9372,8936,10215,9155,35,2940,500,6670,10,1,7006491,712,-8.92,2.58,12,0.25,-1139.00,3931.00,13160,20231113,-22.80,5390,20240307,88.50,12800,-20.62,20240822,5390,88.50,20240307,12800,-20.62,20240822,5390,88.50,20240307,4.95,N,363250,500,35 억,,74335,N,N,0,N,00,N +20241120,131221,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10200,390,2,3.98,166195020,16708,16.78,9900,10230,9660,12750,6870,9810,9947.03,1.06,0,6878,11056,10432,9996,9372,8936,10215,9155,35,2940,500,6670,10,1,7006491,715,-8.96,2.59,12,0.24,-1139.00,3931.00,13160,20231113,-22.49,5390,20240307,89.24,12800,-20.31,20240822,5390,89.24,20240307,12800,-20.31,20240822,5390,89.24,20240307,4.95,N,363250,500,35 억,,74335,N,N,0,N,00,N +20241120,121220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10170,360,2,3.67,126881680,12837,12.89,9900,10180,9660,12750,6870,9810,9884.06,1.06,0,4018,11056,10432,9996,9372,8936,10215,9155,35,2940,500,6670,10,1,7006491,713,-8.93,2.59,12,0.18,-1139.00,3931.00,13160,20231113,-22.72,5390,20240307,88.68,12800,-20.55,20240822,5390,88.68,20240307,12800,-20.55,20240822,5390,88.68,20240307,4.95,N,363250,500,35 억,,74335,N,N,0,N,00,N +20241120,111224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10000,190,2,1.94,109405880,11111,11.16,9900,10130,9660,12750,6870,9810,9846.63,1.06,0,2305,11056,10432,9996,9372,8936,10215,9155,35,2940,500,6670,10,1,7006491,701,-8.78,2.54,12,0.16,-1139.00,3931.00,13160,20231113,-24.01,5390,20240307,85.53,12800,-21.88,20240822,5390,85.53,20240307,12800,-21.88,20240822,5390,85.53,20240307,4.95,N,363250,500,35 억,,74335,N,N,0,N,00,N +20241120,101221,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9830,20,2,0.20,71870640,7371,7.40,9900,9920,9660,12750,6870,9810,9750.46,1.06,0,436,11056,10432,9996,9372,8936,10215,9155,35,2940,500,6670,10,1,7006491,689,-8.63,2.50,12,0.11,-1139.00,3931.00,13160,20231113,-25.30,5390,20240307,82.37,12800,-23.20,20240822,5390,82.37,20240307,12800,-23.20,20240822,5390,82.37,20240307,4.95,N,363250,500,35 억,,74335,N,N,0,N,00,N +20241120,091219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9680,-130,5,-1.33,18430030,1884,1.89,9900,9900,9670,12750,6870,9810,9782.39,1.06,0,-291,11056,10432,9996,9372,8936,10215,9155,35,2940,500,6670,10,1,7006491,678,-8.50,2.46,12,0.03,-1139.00,3931.00,13160,20231113,-26.44,5390,20240307,79.59,12800,-24.38,20240822,5390,79.59,20240307,12800,-24.38,20240822,5390,79.59,20240307,4.95,N,363250,500,35 억,,74335,N,N,0,N,00,N 20241119,161111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9810,-590,5,-5.67,1004843450,99548,192.56,10620,10620,9560,13520,7280,10400,10094.11,1.16,0,-7106,11486,10942,10646,10102,9806,10795,9955,35,3120,500,7070,10,1,7006491,687,-8.61,2.50,12,1.42,-1139.00,3931.00,13200,20231110,-25.68,5390,20240307,82.00,12800,-23.36,20240822,5390,82.00,20240307,12800,-23.36,20240822,5390,82.00,20240307,4.95,N,363250,500,35 억,,81437,N,N,0,N,00,N 20241119,151134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9870,-530,5,-5.10,898603450,88705,171.59,10620,10620,9840,13520,7280,10400,10130.25,1.16,0,-6619,11486,10942,10646,10102,9806,10795,9955,35,3120,500,7070,10,1,7006491,692,-8.67,2.51,12,1.27,-1139.00,3931.00,13200,20231110,-25.23,5390,20240307,83.12,12800,-22.89,20240822,5390,83.12,20240307,12800,-22.89,20240822,5390,83.12,20240307,4.95,N,363250,500,35 억,,81437,N,N,0,N,00,N 20241119,141132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10000,-400,5,-3.85,702758380,68935,133.35,10620,10620,9960,13520,7280,10400,10194.51,1.16,0,456,11486,10942,10646,10102,9806,10795,9955,35,3120,500,7070,10,1,7006491,701,-8.78,2.54,12,0.98,-1139.00,3931.00,13200,20231110,-24.24,5390,20240307,85.53,12800,-21.88,20240822,5390,85.53,20240307,12800,-21.88,20240822,5390,85.53,20240307,4.95,N,363250,500,35 억,,81437,N,N,0,N,00,N diff --git a/363260/price/prices-20241101.csv b/363260/price/prices-20241101.csv index 822c67620211..0bbdf7bbcd1b 100644 --- a/363260/price/prices-20241101.csv +++ b/363260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1789,92,2,5.42,9312399408,5196908,36.78,1703,1864,1703,2205,1188,1697,1791.93,0.38,0,74848,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,575,-63.89,1.44,12,16.16,-28.00,1239.00,4015,20240423,-55.44,1476,20241115,21.21,4015,-55.44,20240423,1476,21.21,20241115,3200,-44.09,20240529,439,307.52,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N +20241120,151219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1791,94,2,5.54,9114904975,5086563,36.00,1703,1864,1703,2205,1188,1697,1791.97,0.38,0,64504,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,576,-63.96,1.45,12,15.81,-28.00,1239.00,4015,20240423,-55.39,1476,20241115,21.34,4015,-55.39,20240423,1476,21.34,20241115,3200,-44.03,20240529,439,307.97,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N +20241120,141221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1787,90,2,5.30,8450244772,4716782,33.38,1703,1864,1703,2205,1188,1697,1791.54,0.38,0,24506,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,575,-63.82,1.44,12,14.66,-28.00,1239.00,4015,20240423,-55.49,1476,20241115,21.07,4015,-55.49,20240423,1476,21.07,20241115,3200,-44.16,20240529,439,307.06,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N +20241120,131222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1752,55,2,3.24,7466382833,4164741,29.48,1703,1864,1703,2205,1188,1697,1792.78,0.38,0,-34914,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,564,-62.57,1.41,12,12.95,-28.00,1239.00,4015,20240423,-56.36,1476,20241115,18.70,4015,-56.36,20240423,1476,18.70,20241115,3200,-45.25,20240529,439,299.09,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N +20241120,121221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1776,79,2,4.66,7046797801,3925902,27.79,1703,1864,1703,2205,1188,1697,1794.97,0.38,0,-5975,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,571,-63.43,1.43,12,12.21,-28.00,1239.00,4015,20240423,-55.77,1476,20241115,20.33,4015,-55.77,20240423,1476,20.33,20241115,3200,-44.50,20240529,439,304.56,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N +20241120,111224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1790,93,2,5.48,6543707027,3641064,25.77,1703,1864,1703,2205,1188,1697,1797.22,0.38,0,29664,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,576,-63.93,1.44,12,11.32,-28.00,1239.00,4015,20240423,-55.42,1476,20241115,21.27,4015,-55.42,20240423,1476,21.27,20241115,3200,-44.06,20240529,439,307.74,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N +20241120,101221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1847,150,2,8.84,3507790594,1968517,13.93,1703,1855,1703,2205,1188,1697,1781.98,0.38,0,152025,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,594,-65.96,1.49,12,6.12,-28.00,1239.00,4015,20240423,-54.00,1476,20241115,25.14,4015,-54.00,20240423,1476,25.14,20241115,3200,-42.28,20240529,439,320.73,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N +20241120,091220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1749,52,2,3.06,828237765,475961,3.37,1703,1762,1703,2205,1188,1697,1740.21,0.38,0,157084,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,563,-62.46,1.41,12,1.48,-28.00,1239.00,4015,20240423,-56.44,1476,20241115,18.50,4015,-56.44,20240423,1476,18.50,20241115,3200,-45.34,20240529,439,298.41,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N 20241119,161111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1697,-53,5,-3.03,25893321797,14052935,171.31,1683,2075,1639,2275,1225,1750,1842.85,0.46,0,-28658,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,1,1,32163769,546,-60.61,1.37,12,43.69,-28.00,1239.00,4015,20240423,-57.73,1476,20241115,14.97,4015,-57.73,20240423,1476,14.97,20241115,3200,-46.97,20240529,439,286.56,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N 20241119,151134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1669,-81,5,-4.63,25520256797,13831857,168.61,1683,2075,1639,2275,1225,1750,1845.04,0.46,0,-69038,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,1,1,32163769,537,-59.61,1.35,12,43.00,-28.00,1239.00,4015,20240423,-58.43,1476,20241115,13.08,4015,-58.43,20240423,1476,13.08,20241115,3200,-47.84,20240529,439,280.18,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N 20241119,141132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,285,2,16.29,16401628603,8802903,107.31,1683,2075,1639,2275,1225,1750,1863.21,0.46,0,-10432,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,5,1,32163769,655,-72.68,1.64,12,27.37,-28.00,1239.00,4015,20240423,-49.32,1476,20241115,37.87,4015,-49.32,20240423,1476,37.87,20241115,3200,-36.41,20240529,439,363.55,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N diff --git a/363280/price/prices-20241101.csv b/363280/price/prices-20241101.csv index 27f87082e43e..98989bcbf2e7 100644 --- a/363280/price/prices-20241101.csv +++ b/363280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161203,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2895,35,2,1.22,45995640,15942,66.19,2865,2920,2865,3715,2005,2860,2885.19,1.21,0,762,2940,2900,2860,2820,2780,2920,2840,252,855,500,1710,5,1,50429268,1460,-0.25,0.15,12,0.03,-11436.00,19603.00,7620,20231208,-62.01,2720,20241115,6.43,5490,-47.27,20240111,2720,6.43,20241115,7620,-62.01,20231208,2720,6.43,20241115,0.00,N,363280,500,252 억,,607767,N,N,1,N,00,N +20241120,151219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2885,25,2,0.87,42506200,14736,61.18,2865,2920,2865,3715,2005,2860,2884.51,1.21,0,839,2940,2900,2860,2820,2780,2920,2840,252,855,500,1710,5,1,50429268,1455,-0.25,0.15,12,0.03,-11436.00,19603.00,7620,20231208,-62.14,2720,20241115,6.07,5490,-47.45,20240111,2720,6.07,20241115,7620,-62.14,20231208,2720,6.07,20241115,0.00,N,363280,500,252 억,,607767,N,N,2,N,00,N +20241120,141221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2905,45,2,1.57,34163250,11858,49.23,2865,2920,2865,3715,2005,2860,2881.03,1.21,0,1160,2940,2900,2860,2820,2780,2920,2840,252,855,500,1710,5,1,50429268,1465,-0.25,0.15,12,0.02,-11436.00,19603.00,7620,20231208,-61.88,2720,20241115,6.80,5490,-47.09,20240111,2720,6.80,20241115,7620,-61.88,20231208,2720,6.80,20241115,0.00,N,363280,500,252 억,,607767,N,N,2,N,00,N +20241120,131222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2910,50,2,1.75,25549105,8882,36.87,2865,2920,2865,3715,2005,2860,2876.50,1.21,0,132,2940,2900,2860,2820,2780,2920,2840,252,855,500,1710,5,1,50429268,1467,-0.25,0.15,12,0.02,-11436.00,19603.00,7620,20231208,-61.81,2720,20241115,6.99,5490,-46.99,20240111,2720,6.99,20241115,7620,-61.81,20231208,2720,6.99,20241115,0.00,N,363280,500,252 억,,607767,N,N,2,N,00,N +20241120,121221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2900,40,2,1.40,25217760,8768,36.40,2865,2905,2865,3715,2005,2860,2876.11,1.21,0,148,2940,2900,2860,2820,2780,2920,2840,252,855,500,1710,5,1,50429268,1462,-0.25,0.15,12,0.02,-11436.00,19603.00,7620,20231208,-61.94,2720,20241115,6.62,5490,-47.18,20240111,2720,6.62,20241115,7620,-61.94,20231208,2720,6.62,20241115,0.00,N,363280,500,252 억,,607767,N,N,2,N,00,N +20241120,111224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2895,35,2,1.22,20785165,7236,30.04,2865,2895,2865,3715,2005,2860,2872.47,1.21,0,264,2940,2900,2860,2820,2780,2920,2840,252,855,500,1710,5,1,50429268,1460,-0.25,0.15,12,0.01,-11436.00,19603.00,7620,20231208,-62.01,2720,20241115,6.43,5490,-47.27,20240111,2720,6.43,20241115,7620,-62.01,20231208,2720,6.43,20241115,0.00,N,363280,500,252 억,,607767,N,N,2,N,00,N +20241120,101222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2870,10,2,0.35,16415825,5714,23.72,2865,2890,2865,3715,2005,2860,2872.91,1.21,0,-379,2940,2900,2860,2820,2780,2920,2840,252,855,500,1710,5,1,50429268,1447,-0.25,0.15,12,0.01,-11436.00,19603.00,7620,20231208,-62.34,2720,20241115,5.51,5490,-47.72,20240111,2720,5.51,20241115,7620,-62.34,20231208,2720,5.51,20241115,0.00,N,363280,500,252 억,,607767,N,N,2,N,00,N +20241120,091220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2865,5,2,0.17,4254390,1482,6.15,2865,2890,2865,3715,2005,2860,2870.71,1.21,0,-51,2940,2900,2860,2820,2780,2920,2840,252,855,500,1710,5,1,50429268,1445,-0.25,0.15,12,0.00,-11436.00,19603.00,7620,20231208,-62.40,2720,20241115,5.33,5490,-47.81,20240111,2720,5.33,20241115,7620,-62.40,20231208,2720,5.33,20241115,0.00,N,363280,500,252 억,,607767,N,N,2,N,00,N 20241119,161112,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2860,5,2,0.18,68839570,24087,48.14,2840,2900,2820,3710,2000,2855,2857.96,1.22,0,-5518,3018,2936,2868,2786,2718,2977,2827,252,855,500,1710,5,1,50429268,1442,-0.25,0.15,12,0.05,-11436.00,19603.00,7620,20231208,-62.47,2720,20241115,5.15,5490,-47.91,20240111,2720,5.15,20241115,7620,-62.47,20231208,2720,5.15,20241115,0.00,N,363280,500,252 억,,613285,N,N,2,N,00,N 20241119,151134,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2845,-10,5,-0.35,63639195,22263,44.50,2840,2900,2820,3710,2000,2855,2858.52,1.22,0,-5157,3018,2936,2868,2786,2718,2977,2827,252,855,500,1710,5,1,50429268,1435,-0.25,0.15,12,0.04,-11436.00,19603.00,7620,20231208,-62.66,2720,20241115,4.60,5490,-48.18,20240111,2720,4.60,20241115,7620,-62.66,20231208,2720,4.60,20241115,0.00,N,363280,500,252 억,,613285,N,N,0,N,00,N 20241119,141132,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2850,-5,5,-0.18,61236225,21417,42.81,2840,2900,2820,3710,2000,2855,2859.23,1.22,0,-4984,3018,2936,2868,2786,2718,2977,2827,252,855,500,1710,5,1,50429268,1437,-0.25,0.15,12,0.04,-11436.00,19603.00,7620,20231208,-62.60,2720,20241115,4.78,5490,-48.09,20240111,2720,4.78,20241115,7620,-62.60,20231208,2720,4.78,20241115,0.00,N,363280,500,252 억,,613285,N,N,0,N,00,N diff --git a/365270/price/prices-20241101.csv b/365270/price/prices-20241101.csv index 9799c12d9dab..1baa4dcbb274 100644 --- a/365270/price/prices-20241101.csv +++ b/365270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6140,360,2,6.23,510983050,85167,140.64,5780,6170,5780,7510,4050,5780,5999.63,0.48,0,16156,6133,5956,5853,5676,5573,5905,5625,69,1730,500,4040,10,1,13873968,852,-7.34,2.03,12,0.61,-836.00,3021.00,21350,20240408,-71.24,4900,20240805,25.31,21350,-71.24,20240408,4900,25.31,20240805,21350,-71.24,20240408,4900,25.31,20240805,0.08,N,365270,500,69 억,,65951,N,N,0,N,00,N +20241120,151219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6140,360,2,6.23,470676230,78603,129.80,5780,6170,5780,7510,4050,5780,5988.02,0.48,0,16837,6133,5956,5853,5676,5573,5905,5625,69,1730,500,4040,10,1,13873968,852,-7.34,2.03,12,0.57,-836.00,3021.00,21350,20240408,-71.24,4900,20240805,25.31,21350,-71.24,20240408,4900,25.31,20240805,21350,-71.24,20240408,4900,25.31,20240805,0.08,N,365270,500,69 억,,65951,N,N,0,N,00,N +20241120,141222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,280,2,4.84,377025470,63287,104.51,5780,6160,5780,7510,4050,5780,5957.39,0.48,0,12607,6133,5956,5853,5676,5573,5905,5625,69,1730,500,4040,10,1,13873968,841,-7.25,2.01,12,0.46,-836.00,3021.00,21350,20240408,-71.62,4900,20240805,23.67,21350,-71.62,20240408,4900,23.67,20240805,21350,-71.62,20240408,4900,23.67,20240805,0.08,N,365270,500,69 억,,65951,N,N,0,N,00,N +20241120,131222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,280,2,4.84,301925960,50939,84.12,5780,6070,5780,7510,4050,5780,5927.21,0.48,0,12494,6133,5956,5853,5676,5573,5905,5625,69,1730,500,4040,10,1,13873968,841,-7.25,2.01,12,0.37,-836.00,3021.00,21350,20240408,-71.62,4900,20240805,23.67,21350,-71.62,20240408,4900,23.67,20240805,21350,-71.62,20240408,4900,23.67,20240805,0.08,N,365270,500,69 억,,65951,N,N,0,N,00,N +20241120,121221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,220,2,3.81,250390480,42361,69.95,5780,6050,5780,7510,4050,5780,5910.87,0.48,0,6793,6133,5956,5853,5676,5573,5905,5625,69,1730,500,4040,10,1,13873968,832,-7.18,1.99,12,0.31,-836.00,3021.00,21350,20240408,-71.90,4900,20240805,22.45,21350,-71.90,20240408,4900,22.45,20240805,21350,-71.90,20240408,4900,22.45,20240805,0.08,N,365270,500,69 억,,65951,N,N,0,N,00,N +20241120,111225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5840,60,2,1.04,215486010,36490,60.26,5780,6050,5780,7510,4050,5780,5905.34,0.48,0,3508,6133,5956,5853,5676,5573,5905,5625,69,1730,500,4040,10,1,13873968,810,-6.99,1.93,12,0.26,-836.00,3021.00,21350,20240408,-72.65,4900,20240805,19.18,21350,-72.65,20240408,4900,19.18,20240805,21350,-72.65,20240408,4900,19.18,20240805,0.08,N,365270,500,69 억,,65951,N,N,0,N,00,N +20241120,101222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5890,110,2,1.90,159033570,26893,44.41,5780,6050,5780,7510,4050,5780,5913.57,0.48,0,2154,6133,5956,5853,5676,5573,5905,5625,69,1730,500,4040,10,1,13873968,817,-7.05,1.95,12,0.19,-836.00,3021.00,21350,20240408,-72.41,4900,20240805,20.20,21350,-72.41,20240408,4900,20.20,20240805,21350,-72.41,20240408,4900,20.20,20240805,0.08,N,365270,500,69 억,,65951,N,N,0,N,00,N +20241120,091220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5840,60,2,1.04,30296940,5205,8.60,5780,5880,5780,7510,4050,5780,5820.74,0.48,0,364,6133,5956,5853,5676,5573,5905,5625,69,1730,500,4040,10,1,13873968,810,-6.99,1.93,12,0.04,-836.00,3021.00,21350,20240408,-72.65,4900,20240805,19.18,21350,-72.65,20240408,4900,19.18,20240805,21350,-72.65,20240408,4900,19.18,20240805,0.08,N,365270,500,69 억,,65951,N,N,0,N,00,N 20241119,161112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5780,-100,5,-1.70,351267790,60346,101.04,5880,6030,5750,7640,4120,5880,5820.90,0.51,0,-4712,6273,6076,5943,5746,5613,6010,5680,69,1760,500,4110,10,1,13873968,802,-6.91,1.91,12,0.43,-836.00,3021.00,21350,20240408,-72.93,4900,20240805,17.96,21350,-72.93,20240408,4900,17.96,20240805,21350,-72.93,20240408,4900,17.96,20240805,0.08,N,365270,500,69 억,,70651,N,N,0,N,00,N 20241119,151134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5790,-90,5,-1.53,347523710,59699,99.96,5880,6030,5750,7640,4120,5880,5821.27,0.51,0,-4679,6273,6076,5943,5746,5613,6010,5680,69,1760,500,4110,10,1,13873968,803,-6.93,1.92,12,0.43,-836.00,3021.00,21350,20240408,-72.88,4900,20240805,18.16,21350,-72.88,20240408,4900,18.16,20240805,21350,-72.88,20240408,4900,18.16,20240805,0.08,N,365270,500,69 억,,70651,N,N,0,N,00,N 20241119,141132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5800,-80,5,-1.36,313262750,53753,90.00,5880,6030,5760,7640,4120,5880,5827.82,0.51,0,-1704,6273,6076,5943,5746,5613,6010,5680,69,1760,500,4110,10,1,13873968,805,-6.94,1.92,12,0.39,-836.00,3021.00,21350,20240408,-72.83,4900,20240805,18.37,21350,-72.83,20240408,4900,18.37,20240805,21350,-72.83,20240408,4900,18.37,20240805,0.08,N,365270,500,69 억,,70651,N,N,0,N,00,N diff --git a/365330/price/prices-20241101.csv b/365330/price/prices-20241101.csv index b8ea24ef5c34..aaf265d5e875 100644 --- a/365330/price/prices-20241101.csv +++ b/365330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161203,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8490,-200,5,-2.30,82680976150,9652743,53.09,8320,8900,8210,11290,6090,8690,8565.81,1.34,0,175689,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2599,19.21,5.62,12,31.53,442.00,1510.00,8900,20241120,-4.61,2125,20240628,299.53,8900,-4.61,20241120,2125,299.53,20240628,8900,-4.61,20241120,2125,299.53,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N +20241120,151219,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8410,-280,5,-3.22,79540836920,9281474,51.05,8320,8900,8210,11290,6090,8690,8569.84,1.34,0,131190,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2574,19.03,5.57,12,30.32,442.00,1510.00,8900,20241120,-5.51,2125,20240628,295.76,8900,-5.51,20241120,2125,295.76,20240628,8900,-5.51,20241120,2125,295.76,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N +20241120,141222,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8720,30,2,0.35,68271142790,7954285,43.75,8320,8900,8210,11290,6090,8690,8582.93,1.34,0,39916,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2669,19.73,5.77,12,25.99,442.00,1510.00,8900,20241120,-2.02,2125,20240628,310.35,8900,-2.02,20241120,2125,310.35,20240628,8900,-2.02,20241120,2125,310.35,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N +20241120,131222,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8630,-60,5,-0.69,64784000950,7552253,41.54,8320,8900,8210,11290,6090,8690,8578.09,1.34,0,11674,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2642,19.52,5.72,12,24.67,442.00,1510.00,8900,20241120,-3.03,2125,20240628,306.12,8900,-3.03,20241120,2125,306.12,20240628,8900,-3.03,20241120,2125,306.12,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N +20241120,121221,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8830,140,2,1.61,54441839950,6368734,35.03,8320,8850,8210,11290,6090,8690,8548.28,1.34,0,20658,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2703,19.98,5.85,12,20.81,442.00,1510.00,8850,20241120,-0.23,2125,20240628,315.53,8850,-0.23,20241120,2125,315.53,20240628,8850,-0.23,20241120,2125,315.53,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N +20241120,111225,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8590,-100,5,-1.15,45002818600,5284401,29.06,8320,8850,8210,11290,6090,8690,8516.14,1.34,0,-77021,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2629,19.43,5.69,12,17.26,442.00,1510.00,8850,20241120,-2.94,2125,20240628,304.24,8850,-2.94,20241120,2125,304.24,20240628,8850,-2.94,20241120,2125,304.24,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N +20241120,101222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8630,-60,5,-0.69,28946988910,3433113,18.88,8320,8690,8210,11290,6090,8690,8431.65,1.34,0,4187,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2642,19.52,5.72,12,11.22,442.00,1510.00,8820,20241119,-2.15,2125,20240628,306.12,8820,-2.15,20241119,2125,306.12,20240628,8820,-2.15,20241119,2125,306.12,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N +20241120,091220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8400,-290,5,-3.34,9420584880,1127362,6.20,8320,8490,8300,11290,6090,8690,8356.08,1.34,0,146895,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2571,19.00,5.56,12,3.68,442.00,1510.00,8820,20241119,-4.76,2125,20240628,295.29,8820,-4.76,20241119,2125,295.29,20240628,8820,-4.76,20241119,2125,295.29,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N 20241119,161112,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8690,410,2,4.95,146133736960,17630855,96.66,8100,8820,7700,10760,5800,8280,8287.39,0.88,0,138230,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2660,19.66,5.75,12,57.60,442.00,1510.00,8820,20241119,-1.47,2125,20240628,308.94,8820,-1.47,20241119,2125,308.94,20240628,8820,-1.47,20241119,2125,308.94,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N 20241119,151135,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8450,170,2,2.05,128428515630,15587357,85.45,8100,8760,7700,10760,5800,8280,8239.26,0.88,0,139474,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2587,19.12,5.60,12,50.92,442.00,1510.00,8760,20241119,-3.54,2125,20240628,297.65,8760,-3.54,20241119,2125,297.65,20240628,8760,-3.54,20241119,2125,297.65,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N 20241119,141133,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8310,30,2,0.36,92022719300,11268349,61.78,8100,8760,7700,10760,5800,8280,8166.42,0.88,0,287604,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2544,18.80,5.50,12,36.81,442.00,1510.00,8760,20241119,-5.14,2125,20240628,291.06,8760,-5.14,20241119,2125,291.06,20240628,8760,-5.14,20241119,2125,291.06,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N diff --git a/365340/price/prices-20241101.csv b/365340/price/prices-20241101.csv index 347cff3a65c6..769492b2ae25 100644 --- a/365340/price/prices-20241101.csv +++ b/365340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161204,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43700,150,2,0.34,707599800,16190,118.05,44250,44250,43000,56600,30500,43550,43705.99,2.59,0,-916,44950,44250,43450,42750,41950,44600,43100,61,13050,500,32220,50,1,12137347,5304,21.13,1.70,12,0.13,2068.00,25675.00,115300,20231222,-62.10,39750,20241115,9.94,109100,-59.95,20240102,39750,9.94,20241115,115300,-62.10,20231222,39750,9.94,20241115,1.13,N,365340,500,60 억,,314696,N,N,300,N,00,N +20241120,151220,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43900,350,2,0.80,673429050,15411,112.37,44250,44250,43000,56600,30500,43550,43697.95,2.59,0,-775,44950,44250,43450,42750,41950,44600,43100,61,13050,500,32220,50,1,12137347,5328,21.23,1.71,12,0.13,2068.00,25675.00,115300,20231222,-61.93,39750,20241115,10.44,109100,-59.76,20240102,39750,10.44,20241115,115300,-61.93,20231222,39750,10.44,20241115,1.13,N,365340,500,60 억,,314696,N,N,172,N,00,N +20241120,141222,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43700,150,2,0.34,627680650,14366,104.75,44250,44250,43000,56600,30500,43550,43692.10,2.59,0,-729,44950,44250,43450,42750,41950,44600,43100,61,13050,500,32220,50,1,12137347,5304,21.13,1.70,12,0.12,2068.00,25675.00,115300,20231222,-62.10,39750,20241115,9.94,109100,-59.95,20240102,39750,9.94,20241115,115300,-62.10,20231222,39750,9.94,20241115,1.13,N,365340,500,60 억,,314696,N,N,172,N,00,N +20241120,131223,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43800,250,2,0.57,591504800,13540,98.73,44250,44250,43000,56600,30500,43550,43685.73,2.59,0,-467,44950,44250,43450,42750,41950,44600,43100,61,13050,500,32220,50,1,12137347,5316,21.18,1.71,12,0.11,2068.00,25675.00,115300,20231222,-62.01,39750,20241115,10.19,109100,-59.85,20240102,39750,10.19,20241115,115300,-62.01,20231222,39750,10.19,20241115,1.13,N,365340,500,60 억,,314696,N,N,172,N,00,N +20241120,121222,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43950,400,2,0.92,549592900,12587,91.78,44250,44250,43000,56600,30500,43550,43663.53,2.59,0,-171,44950,44250,43450,42750,41950,44600,43100,61,13050,500,32220,50,1,12137347,5334,21.25,1.71,12,0.10,2068.00,25675.00,115300,20231222,-61.88,39750,20241115,10.57,109100,-59.72,20240102,39750,10.57,20241115,115300,-61.88,20231222,39750,10.57,20241115,1.13,N,365340,500,60 억,,314696,N,N,172,N,00,N +20241120,111225,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43850,300,2,0.69,425644450,9756,71.14,44250,44250,43000,56600,30500,43550,43628.99,2.59,0,-722,44950,44250,43450,42750,41950,44600,43100,61,13050,500,32220,50,1,12137347,5322,21.20,1.71,12,0.08,2068.00,25675.00,115300,20231222,-61.97,39750,20241115,10.31,109100,-59.81,20240102,39750,10.31,20241115,115300,-61.97,20231222,39750,10.31,20241115,1.13,N,365340,500,60 억,,314696,N,N,172,N,00,N +20241120,101223,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43650,100,2,0.23,252452450,5816,42.41,44250,44250,43000,56600,30500,43550,43406.54,2.59,0,-539,44950,44250,43450,42750,41950,44600,43100,61,13050,500,32220,50,1,12137347,5298,21.11,1.70,12,0.05,2068.00,25675.00,115300,20231222,-62.14,39750,20241115,9.81,109100,-59.99,20240102,39750,9.81,20241115,115300,-62.14,20231222,39750,9.81,20241115,1.13,N,365340,500,60 억,,314696,N,N,172,N,00,N +20241120,091221,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43100,-450,5,-1.03,96935250,2227,16.24,44250,44250,43050,56600,30500,43550,43527.28,2.59,0,-354,44950,44250,43450,42750,41950,44600,43100,61,13050,500,32220,50,1,12137347,5231,20.84,1.68,12,0.02,2068.00,25675.00,115300,20231222,-62.62,39750,20241115,8.43,109100,-60.49,20240102,39750,8.43,20241115,115300,-62.62,20231222,39750,8.43,20241115,1.13,N,365340,500,60 억,,314696,N,N,172,N,00,N 20241119,161112,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43550,-50,5,-0.11,591794600,13637,57.67,42900,44150,42650,56600,30550,43600,43395.68,2.59,0,2561,45400,44500,42750,41850,40100,44950,42300,61,13000,500,32260,50,1,12137347,5286,21.06,1.70,12,0.11,2068.00,25675.00,115300,20231222,-62.23,39750,20241115,9.56,109100,-60.08,20240102,39750,9.56,20241115,115300,-62.23,20231222,39750,9.56,20241115,1.14,N,365340,500,60 억,,314670,N,N,171,N,00,N 20241119,151135,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44000,400,2,0.92,565555200,13038,55.13,42900,44050,42650,56600,30550,43600,43377.45,2.59,0,2567,45400,44500,42750,41850,40100,44950,42300,61,13000,500,32260,50,1,12137347,5340,21.28,1.71,12,0.11,2068.00,25675.00,115300,20231222,-61.84,39750,20241115,10.69,109100,-59.67,20240102,39750,10.69,20241115,115300,-61.84,20231222,39750,10.69,20241115,1.14,N,365340,500,60 억,,314670,N,N,395,N,00,N 20241119,141133,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43550,-50,5,-0.11,466190950,10771,45.55,42900,43950,42650,56600,30550,43600,43282.05,2.59,0,1588,45400,44500,42750,41850,40100,44950,42300,61,13000,500,32260,50,1,12137347,5286,21.06,1.70,12,0.09,2068.00,25675.00,115300,20231222,-62.23,39750,20241115,9.56,109100,-60.08,20240102,39750,9.56,20241115,115300,-62.23,20231222,39750,9.56,20241115,1.14,N,365340,500,60 억,,314670,N,N,395,N,00,N diff --git a/365550/price/prices-20241101.csv b/365550/price/prices-20241101.csv index 4677265badc6..62226f1197ef 100644 --- a/365550/price/prices-20241101.csv +++ b/365550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4800,135,2,2.89,862427045,181309,108.95,4645,4800,4645,6060,3270,4665,4756.67,43.10,0,-12429,4771,4717,4661,4607,4551,4745,4635,2131,1395,1000,3540,5,1,213089000,10228,0.00,0.00,11,0.09,0.00,0.00,5340,20240920,-10.11,3265,20231114,47.01,5340,-10.11,20240920,3530,35.98,20240118,5340,-10.11,20240920,3450,39.13,20231120,0.00,N,365550,1000,2130 억,,91840834,N,N,365,N,00,N +20241120,151220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4790,125,2,2.68,806166465,169581,101.90,4645,4800,4645,6060,3270,4665,4753.87,43.10,0,-8992,4771,4717,4661,4607,4551,4745,4635,2131,1395,1000,3540,5,1,213089000,10207,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-10.30,3265,20231114,46.71,5340,-10.30,20240920,3530,35.69,20240118,5340,-10.30,20240920,3450,38.84,20231120,0.00,N,365550,1000,2130 억,,91840834,N,N,507,N,00,N +20241120,141223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4785,120,2,2.57,577372645,121830,73.21,4645,4795,4645,6060,3270,4665,4739.17,43.10,0,-10086,4771,4717,4661,4607,4551,4745,4635,2131,1395,1000,3540,5,1,213089000,10196,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-10.39,3265,20231114,46.55,5340,-10.39,20240920,3530,35.55,20240118,5340,-10.39,20240920,3450,38.70,20231120,0.00,N,365550,1000,2130 억,,91840834,N,N,507,N,00,N +20241120,131223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4725,60,2,1.29,390023100,82518,49.59,4645,4770,4645,6060,3270,4665,4726.52,43.10,0,-7312,4771,4717,4661,4607,4551,4745,4635,2131,1395,1000,3540,5,1,213089000,10068,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-11.52,3265,20231114,44.72,5340,-11.52,20240920,3530,33.85,20240118,5340,-11.52,20240920,3450,36.96,20231120,0.00,N,365550,1000,2130 억,,91840834,N,N,507,N,00,N +20241120,121222,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4730,65,2,1.39,344132405,72806,43.75,4645,4770,4645,6060,3270,4665,4726.70,43.10,0,-3847,4771,4717,4661,4607,4551,4745,4635,2131,1395,1000,3540,5,1,213089000,10079,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-11.42,3265,20231114,44.87,5340,-11.42,20240920,3530,33.99,20240118,5340,-11.42,20240920,3450,37.10,20231120,0.00,N,365550,1000,2130 억,,91840834,N,N,507,N,00,N +20241120,111226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4710,45,2,0.96,306114230,64750,38.91,4645,4770,4645,6060,3270,4665,4727.63,43.10,0,-860,4771,4717,4661,4607,4551,4745,4635,2131,1395,1000,3540,5,1,213089000,10036,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-11.80,3265,20231114,44.26,5340,-11.80,20240920,3530,33.43,20240118,5340,-11.80,20240920,3450,36.52,20231120,0.00,N,365550,1000,2130 억,,91840834,N,N,507,N,00,N +20241120,101223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4730,65,2,1.39,141354240,29749,17.88,4645,4770,4645,6060,3270,4665,4751.56,43.10,0,-12440,4771,4717,4661,4607,4551,4745,4635,2131,1395,1000,3540,5,1,213089000,10079,0.00,0.00,11,0.01,0.00,0.00,5340,20240920,-11.42,3265,20231114,44.87,5340,-11.42,20240920,3530,33.99,20240118,5340,-11.42,20240920,3450,37.10,20231120,0.00,N,365550,1000,2130 억,,91840834,N,N,507,N,00,N +20241120,091221,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4725,60,2,1.29,10440855,2219,1.33,4645,4750,4645,6060,3270,4665,4705.21,43.10,0,-562,4771,4717,4661,4607,4551,4745,4635,2131,1395,1000,3540,5,1,213089000,10068,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-11.52,3265,20231114,44.72,5340,-11.52,20240920,3530,33.85,20240118,5340,-11.52,20240920,3450,36.96,20231120,0.00,N,365550,1000,2130 억,,91840834,N,N,507,N,00,N 20241119,161113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4665,15,2,0.32,775922730,166409,92.89,4605,4715,4605,6040,3255,4650,4662.74,43.11,0,-17980,4863,4756,4703,4596,4543,4730,4570,2131,1390,1000,3530,5,1,213089000,9941,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-12.64,3265,20231114,42.88,5340,-12.64,20240920,3530,32.15,20240118,5340,-12.64,20240920,3450,35.22,20231120,0.00,N,365550,1000,2130 억,,91853480,N,N,507,N,00,N 20241119,151135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4665,15,2,0.32,707290150,151697,84.68,4605,4715,4605,6040,3255,4650,4662.52,43.11,0,-15189,4863,4756,4703,4596,4543,4730,4570,2131,1390,1000,3530,5,1,213089000,9941,0.00,0.00,11,0.07,0.00,0.00,5340,20240920,-12.64,3265,20231114,42.88,5340,-12.64,20240920,3530,32.15,20240118,5340,-12.64,20240920,3450,35.22,20231120,0.00,N,365550,1000,2130 억,,91853480,N,N,724,N,00,N 20241119,141133,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4655,5,2,0.11,591480230,126855,70.81,4605,4715,4605,6040,3255,4650,4662.65,43.11,0,-6985,4863,4756,4703,4596,4543,4730,4570,2131,1390,1000,3530,5,1,213089000,9919,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-12.83,3265,20231114,42.57,5340,-12.83,20240920,3530,31.87,20240118,5340,-12.83,20240920,3450,34.93,20231120,0.00,N,365550,1000,2130 억,,91853480,N,N,724,N,00,N diff --git a/365590/price/prices-20241101.csv b/365590/price/prices-20241101.csv index 63764738efec..006f694fe6f3 100644 --- a/365590/price/prices-20241101.csv +++ b/365590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,765,10,2,1.32,65823710,86161,149.77,749,780,746,981,529,755,763.97,4.54,0,-18557,794,774,752,732,710,784,742,144,226,100,540,1,1,144447309,1105,-11.59,6.95,12,0.06,-66.00,110.00,1801,20231128,-57.52,699,20241115,9.44,1797,-57.43,20240123,699,9.44,20241115,1801,-57.52,20231128,699,9.44,20241115,0.23,N,365590,100,144 억,,6558569,N,N,0,N,00,N +20241120,151220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,756,1,2,0.13,63673678,83342,144.87,749,780,746,981,529,755,764.00,4.54,0,-17051,794,774,752,732,710,784,742,144,226,100,540,1,1,144447309,1092,-11.45,6.87,12,0.06,-66.00,110.00,1801,20231128,-58.02,699,20241115,8.15,1797,-57.93,20240123,699,8.15,20241115,1801,-58.02,20231128,699,8.15,20241115,0.23,N,365590,100,144 억,,6558569,N,N,0,N,00,N +20241120,141223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,765,10,2,1.32,53230343,69495,120.80,749,780,746,981,529,755,765.96,4.54,0,-19254,794,774,752,732,710,784,742,144,226,100,540,1,1,144447309,1105,-11.59,6.95,12,0.05,-66.00,110.00,1801,20231128,-57.52,699,20241115,9.44,1797,-57.43,20240123,699,9.44,20241115,1801,-57.52,20231128,699,9.44,20241115,0.23,N,365590,100,144 억,,6558569,N,N,0,N,00,N +20241120,131223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,762,7,2,0.93,44877011,58582,101.83,749,780,746,981,529,755,766.05,4.54,0,-19292,794,774,752,732,710,784,742,144,226,100,540,1,1,144447309,1101,-11.55,6.93,12,0.04,-66.00,110.00,1801,20231128,-57.69,699,20241115,9.01,1797,-57.60,20240123,699,9.01,20241115,1801,-57.69,20231128,699,9.01,20241115,0.23,N,365590,100,144 억,,6558569,N,N,0,N,00,N +20241120,121222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,762,7,2,0.93,44657703,58294,101.33,749,780,746,981,529,755,766.08,4.54,0,-19314,794,774,752,732,710,784,742,144,226,100,540,1,1,144447309,1101,-11.55,6.93,12,0.04,-66.00,110.00,1801,20231128,-57.69,699,20241115,9.01,1797,-57.60,20240123,699,9.01,20241115,1801,-57.69,20231128,699,9.01,20241115,0.23,N,365590,100,144 억,,6558569,N,N,0,N,00,N +20241120,111226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,768,13,2,1.72,44206710,57702,100.30,749,780,746,981,529,755,766.12,4.54,0,-19176,794,774,752,732,710,784,742,144,226,100,540,1,1,144447309,1109,-11.64,6.98,12,0.04,-66.00,110.00,1801,20231128,-57.36,699,20241115,9.87,1797,-57.26,20240123,699,9.87,20241115,1801,-57.36,20231128,699,9.87,20241115,0.23,N,365590,100,144 억,,6558569,N,N,0,N,00,N +20241120,101223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,770,15,2,1.99,11652573,15497,26.94,749,774,746,981,529,755,751.92,4.54,0,-8641,794,774,752,732,710,784,742,144,226,100,540,1,1,144447309,1112,-11.67,7.00,12,0.01,-66.00,110.00,1801,20231128,-57.25,699,20241115,10.16,1797,-57.15,20240123,699,10.16,20241115,1801,-57.25,20231128,699,10.16,20241115,0.23,N,365590,100,144 억,,6558569,N,N,0,N,00,N +20241120,091221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,748,-7,5,-0.93,1543165,2063,3.59,749,754,748,981,529,755,748.02,4.54,0,-1239,794,774,752,732,710,784,742,144,226,100,540,1,1,144447309,1080,-11.33,6.80,12,0.00,-66.00,110.00,1801,20231128,-58.47,699,20241115,7.01,1797,-58.38,20240123,699,7.01,20241115,1801,-58.47,20231128,699,7.01,20241115,0.23,N,365590,100,144 억,,6558569,N,N,0,N,00,N 20241119,161113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,755,14,2,1.89,42637811,57530,75.94,741,772,730,963,519,741,741.13,4.54,0,2944,807,774,742,709,677,790,725,144,222,100,530,1,1,144447309,1091,-11.44,6.86,12,0.04,-66.00,110.00,1801,20231128,-58.08,699,20241115,8.01,1797,-57.99,20240123,699,8.01,20241115,1801,-58.08,20231128,699,8.01,20241115,0.23,N,365590,100,144 억,,6555528,N,N,0,N,00,N 20241119,151135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,737,-4,5,-0.54,37471388,50641,66.85,741,772,730,963,519,741,739.94,4.54,0,3053,807,774,742,709,677,790,725,144,222,100,530,1,1,144447309,1065,-11.17,6.70,12,0.04,-66.00,110.00,1801,20231128,-59.08,699,20241115,5.44,1797,-58.99,20240123,699,5.44,20241115,1801,-59.08,20231128,699,5.44,20241115,0.23,N,365590,100,144 억,,6555528,N,N,0,N,00,N 20241119,141133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,730,-11,5,-1.48,33463957,45156,59.61,741,772,730,963,519,741,741.07,4.54,0,3324,807,774,742,709,677,790,725,144,222,100,530,1,1,144447309,1054,-11.06,6.64,12,0.03,-66.00,110.00,1801,20231128,-59.47,699,20241115,4.43,1797,-59.38,20240123,699,4.43,20241115,1801,-59.47,20231128,699,4.43,20241115,0.23,N,365590,100,144 억,,6555528,N,N,0,N,00,N diff --git a/365900/price/prices-20241101.csv b/365900/price/prices-20241101.csv index edfe5f8f322b..27ae1bbec3f2 100644 --- a/365900/price/prices-20241101.csv +++ b/365900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161204,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2985,140,2,4.92,7580835,2636,45.48,2840,2985,2825,3695,1995,2845,2875.05,0.46,0,-245,2915,2880,2840,2805,2765,2860,2785,37,850,500,1870,5,1,7310300,218,-1.82,0.57,12,0.04,-1637.00,5266.00,5490,20240719,-45.63,2755,20241114,8.35,5490,-45.63,20240719,2755,8.35,20241114,5490,-45.63,20240719,2755,8.35,20241114,0.24,N,365900,500,36 억,,33352,N,N,0,N,00,N +20241120,151221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2885,40,2,1.41,5963850,2089,36.04,2840,2950,2825,3695,1995,2845,2854.88,0.46,0,-226,2915,2880,2840,2805,2765,2860,2785,37,850,500,1870,5,1,7310300,211,-1.76,0.55,12,0.03,-1637.00,5266.00,5490,20240719,-47.45,2755,20241114,4.72,5490,-47.45,20240719,2755,4.72,20241114,5490,-47.45,20240719,2755,4.72,20241114,0.24,N,365900,500,36 억,,33352,N,N,0,N,00,N +20241120,141223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2860,15,2,0.53,3397330,1196,20.63,2840,2860,2825,3695,1995,2845,2840.58,0.46,0,-59,2915,2880,2840,2805,2765,2860,2785,37,850,500,1870,5,1,7310300,209,-1.75,0.54,12,0.02,-1637.00,5266.00,5490,20240719,-47.91,2755,20241114,3.81,5490,-47.91,20240719,2755,3.81,20241114,5490,-47.91,20240719,2755,3.81,20241114,0.24,N,365900,500,36 억,,33352,N,N,0,N,00,N +20241120,131224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2855,10,2,0.35,3043085,1072,18.50,2840,2855,2825,3695,1995,2845,2838.70,0.46,0,-52,2915,2880,2840,2805,2765,2860,2785,37,850,500,1870,5,1,7310300,209,-1.74,0.54,12,0.01,-1637.00,5266.00,5490,20240719,-48.00,2755,20241114,3.63,5490,-48.00,20240719,2755,3.63,20241114,5490,-48.00,20240719,2755,3.63,20241114,0.24,N,365900,500,36 억,,33352,N,N,0,N,00,N +20241120,121222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2845,0,3,0.00,2897590,1021,17.62,2840,2845,2825,3695,1995,2845,2837.99,0.46,0,-51,2915,2880,2840,2805,2765,2860,2785,37,850,500,1870,5,1,7310300,208,-1.74,0.54,12,0.01,-1637.00,5266.00,5490,20240719,-48.18,2755,20241114,3.27,5490,-48.18,20240719,2755,3.27,20241114,5490,-48.18,20240719,2755,3.27,20241114,0.24,N,365900,500,36 억,,33352,N,N,0,N,00,N +20241120,111226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2845,0,3,0.00,2268845,800,13.80,2840,2845,2825,3695,1995,2845,2836.06,0.46,0,-31,2915,2880,2840,2805,2765,2860,2785,37,850,500,1870,5,1,7310300,208,-1.74,0.54,12,0.01,-1637.00,5266.00,5490,20240719,-48.18,2755,20241114,3.27,5490,-48.18,20240719,2755,3.27,20241114,5490,-48.18,20240719,2755,3.27,20241114,0.24,N,365900,500,36 억,,33352,N,N,0,N,00,N +20241120,101223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2825,-20,5,-0.70,732170,258,4.45,2840,2840,2825,3695,1995,2845,2837.87,0.46,0,-16,2915,2880,2840,2805,2765,2860,2785,37,850,500,1870,5,1,7310300,207,-1.73,0.54,12,0.00,-1637.00,5266.00,5490,20240719,-48.54,2755,20241114,2.54,5490,-48.54,20240719,2755,2.54,20241114,5490,-48.54,20240719,2755,2.54,20241114,0.24,N,365900,500,36 억,,33352,N,N,0,N,00,N +20241120,091222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2825,-20,5,-0.70,653070,230,3.97,2840,2840,2825,3695,1995,2845,2839.43,0.46,0,-31,2915,2880,2840,2805,2765,2860,2785,37,850,500,1870,5,1,7310300,207,-1.73,0.54,12,0.00,-1637.00,5266.00,5490,20240719,-48.54,2755,20241114,2.54,5490,-48.54,20240719,2755,2.54,20241114,5490,-48.54,20240719,2755,2.54,20241114,0.24,N,365900,500,36 억,,33352,N,N,0,N,00,N 20241119,161113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2845,0,3,0.00,16420535,5796,90.08,2860,2875,2800,3695,1995,2845,2833.08,0.46,0,-295,3011,2927,2861,2777,2711,2970,2820,37,850,500,1870,5,1,7310300,208,-1.74,0.54,12,0.08,-1637.00,5266.00,5490,20240719,-48.18,2755,20241114,3.27,5490,-48.18,20240719,2755,3.27,20241114,5490,-48.18,20240719,2755,3.27,20241114,0.24,N,365900,500,36 억,,33636,N,N,0,N,00,N 20241119,151136,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2845,0,3,0.00,15584105,5502,85.51,2860,2875,2800,3695,1995,2845,2832.44,0.46,0,-270,3011,2927,2861,2777,2711,2970,2820,37,850,500,1870,5,1,7310300,208,-1.74,0.54,12,0.08,-1637.00,5266.00,5490,20240719,-48.18,2755,20241114,3.27,5490,-48.18,20240719,2755,3.27,20241114,5490,-48.18,20240719,2755,3.27,20241114,0.24,N,365900,500,36 억,,33636,N,N,0,N,00,N 20241119,141134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2820,-25,5,-0.88,15496090,5471,85.03,2860,2875,2800,3695,1995,2845,2832.41,0.46,0,-243,3011,2927,2861,2777,2711,2970,2820,37,850,500,1870,5,1,7310300,206,-1.72,0.54,12,0.07,-1637.00,5266.00,5490,20240719,-48.63,2755,20241114,2.36,5490,-48.63,20240719,2755,2.36,20241114,5490,-48.63,20240719,2755,2.36,20241114,0.24,N,365900,500,36 억,,33636,N,N,0,N,00,N diff --git a/366030/price/prices-20241101.csv b/366030/price/prices-20241101.csv index ee1c681bab5e..7a87f4b03c89 100644 --- a/366030/price/prices-20241101.csv +++ b/366030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161205,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3815,-10,5,-0.26,93686475,24416,66.86,3815,3880,3800,4970,2680,3825,3837.09,0.71,0,2565,3908,3866,3833,3791,3758,3850,3775,23,1145,100,2750,5,1,22653850,864,8.57,1.30,12,0.11,445.00,2925.00,7870,20240527,-51.52,3410,20241115,11.88,7870,-51.52,20240527,3410,11.88,20241115,7870,-51.52,20240527,3410,11.88,20241115,3.64,N,366030,100,22 억,,160161,N,N,0,N,00,N +20241120,151221,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3820,-5,5,-0.13,89886735,23420,64.14,3815,3880,3800,4970,2680,3825,3838.03,0.71,0,2462,3908,3866,3833,3791,3758,3850,3775,23,1145,100,2750,5,1,22653850,865,8.58,1.31,12,0.10,445.00,2925.00,7870,20240527,-51.46,3410,20241115,12.02,7870,-51.46,20240527,3410,12.02,20241115,7870,-51.46,20240527,3410,12.02,20241115,3.64,N,366030,100,22 억,,160161,N,N,0,N,00,N +20241120,141223,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3835,10,2,0.26,80004695,20836,57.06,3815,3880,3800,4970,2680,3825,3839.73,0.71,0,2077,3908,3866,3833,3791,3758,3850,3775,23,1145,100,2750,5,1,22653850,869,8.62,1.31,12,0.09,445.00,2925.00,7870,20240527,-51.27,3410,20241115,12.46,7870,-51.27,20240527,3410,12.46,20241115,7870,-51.27,20240527,3410,12.46,20241115,3.64,N,366030,100,22 억,,160161,N,N,0,N,00,N +20241120,131224,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3845,20,2,0.52,68234540,17765,48.65,3815,3880,3800,4970,2680,3825,3840.95,0.71,0,2260,3908,3866,3833,3791,3758,3850,3775,23,1145,100,2750,5,1,22653850,871,8.64,1.31,12,0.08,445.00,2925.00,7870,20240527,-51.14,3410,20241115,12.76,7870,-51.14,20240527,3410,12.76,20241115,7870,-51.14,20240527,3410,12.76,20241115,3.64,N,366030,100,22 억,,160161,N,N,0,N,00,N +20241120,121223,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3865,40,2,1.05,61155925,15932,43.63,3815,3865,3800,4970,2680,3825,3838.56,0.71,0,2555,3908,3866,3833,3791,3758,3850,3775,23,1145,100,2750,5,1,22653850,876,8.69,1.32,12,0.07,445.00,2925.00,7870,20240527,-50.89,3410,20241115,13.34,7870,-50.89,20240527,3410,13.34,20241115,7870,-50.89,20240527,3410,13.34,20241115,3.64,N,366030,100,22 억,,160161,N,N,0,N,00,N +20241120,111226,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3840,15,2,0.39,22921650,5986,16.39,3815,3850,3800,4970,2680,3825,3829.21,0.71,0,1831,3908,3866,3833,3791,3758,3850,3775,23,1145,100,2750,5,1,22653850,870,8.63,1.31,12,0.03,445.00,2925.00,7870,20240527,-51.21,3410,20241115,12.61,7870,-51.21,20240527,3410,12.61,20241115,7870,-51.21,20240527,3410,12.61,20241115,3.64,N,366030,100,22 억,,160161,N,N,0,N,00,N +20241120,101224,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3830,5,2,0.13,9440540,2474,6.78,3815,3845,3800,4970,2680,3825,3815.90,0.71,0,-191,3908,3866,3833,3791,3758,3850,3775,23,1145,100,2750,5,1,22653850,868,8.61,1.31,12,0.01,445.00,2925.00,7870,20240527,-51.33,3410,20241115,12.32,7870,-51.33,20240527,3410,12.32,20241115,7870,-51.33,20240527,3410,12.32,20241115,3.64,N,366030,100,22 억,,160161,N,N,0,N,00,N +20241120,091222,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3825,0,3,0.00,3607800,944,2.59,3815,3845,3815,4970,2680,3825,3821.82,0.71,0,255,3908,3866,3833,3791,3758,3850,3775,23,1145,100,2750,5,1,22653850,867,8.60,1.31,12,0.00,445.00,2925.00,7870,20240527,-51.40,3410,20241115,12.17,7870,-51.40,20240527,3410,12.17,20241115,7870,-51.40,20240527,3410,12.17,20241115,3.64,N,366030,100,22 억,,160161,N,N,0,N,00,N 20241119,161113,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3825,-20,5,-0.52,140237085,36516,73.66,3845,3875,3800,4995,2695,3845,3840.43,0.71,0,-285,3961,3902,3831,3772,3701,3932,3802,23,1150,100,2760,5,1,22653850,867,8.60,1.31,12,0.16,445.00,2925.00,7870,20240527,-51.40,3410,20241115,12.17,7870,-51.40,20240527,3410,12.17,20241115,7870,-51.40,20240527,3410,12.17,20241115,3.63,N,366030,100,22 억,,160281,N,N,0,N,00,N 20241119,151136,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3840,-5,5,-0.13,134613570,35046,70.69,3845,3875,3800,4995,2695,3845,3841.05,0.71,0,-315,3961,3902,3831,3772,3701,3932,3802,23,1150,100,2760,5,1,22653850,870,8.63,1.31,12,0.15,445.00,2925.00,7870,20240527,-51.21,3410,20241115,12.61,7870,-51.21,20240527,3410,12.61,20241115,7870,-51.21,20240527,3410,12.61,20241115,3.63,N,366030,100,22 억,,160281,N,N,0,N,00,N 20241119,141134,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3830,-15,5,-0.39,121232025,31546,63.63,3845,3875,3800,4995,2695,3845,3843.02,0.71,0,-681,3961,3902,3831,3772,3701,3932,3802,23,1150,100,2760,5,1,22653850,868,8.61,1.31,12,0.14,445.00,2925.00,7870,20240527,-51.33,3410,20241115,12.32,7870,-51.33,20240527,3410,12.32,20241115,7870,-51.33,20240527,3410,12.32,20241115,3.63,N,366030,100,22 억,,160281,N,N,0,N,00,N diff --git a/367000/price/prices-20241101.csv b/367000/price/prices-20241101.csv index 3639f223ea2f..514887a9e86c 100644 --- a/367000/price/prices-20241101.csv +++ b/367000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4200,0,3,0.00,31095975,7507,120.21,4160,4330,4070,5460,2940,4200,4142.26,0.24,0,-923,4320,4260,4140,4080,3960,4290,4110,42,1260,500,2940,5,1,8388207,352,-10.82,0.77,12,0.09,-388.00,5423.00,10890,20240122,-61.43,3950,20241113,6.33,10890,-61.43,20240122,3950,6.33,20241113,10890,-61.43,20240122,3950,6.33,20241113,1.43,N,367000,500,41 억,,20041,N,N,0,N,00,N +20241120,151221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4150,-50,5,-1.19,29016975,7012,112.28,4160,4330,4070,5460,2940,4200,4138.19,0.24,0,-898,4320,4260,4140,4080,3960,4290,4110,42,1260,500,2940,5,1,8388207,348,-10.70,0.77,12,0.08,-388.00,5423.00,10890,20240122,-61.89,3950,20241113,5.06,10890,-61.89,20240122,3950,5.06,20241113,10890,-61.89,20240122,3950,5.06,20241113,1.43,N,367000,500,41 억,,20041,N,N,0,N,00,N +20241120,141223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4150,-50,5,-1.19,18134770,4362,69.85,4160,4330,4070,5460,2940,4200,4157.44,0.24,0,-807,4320,4260,4140,4080,3960,4290,4110,42,1260,500,2940,5,1,8388207,348,-10.70,0.77,12,0.05,-388.00,5423.00,10890,20240122,-61.89,3950,20241113,5.06,10890,-61.89,20240122,3950,5.06,20241113,10890,-61.89,20240122,3950,5.06,20241113,1.43,N,367000,500,41 억,,20041,N,N,0,N,00,N +20241120,131224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4070,-130,5,-3.10,12384210,2963,47.45,4160,4330,4070,5460,2940,4200,4179.62,0.24,0,-102,4320,4260,4140,4080,3960,4290,4110,42,1260,500,2940,5,1,8388207,341,-10.49,0.75,12,0.04,-388.00,5423.00,10890,20240122,-62.63,3950,20241113,3.04,10890,-62.63,20240122,3950,3.04,20241113,10890,-62.63,20240122,3950,3.04,20241113,1.43,N,367000,500,41 억,,20041,N,N,0,N,00,N +20241120,121223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4150,-50,5,-1.19,9307955,2211,35.40,4160,4330,4105,5460,2940,4200,4209.84,0.24,0,-56,4320,4260,4140,4080,3960,4290,4110,42,1260,500,2940,5,1,8388207,348,-10.70,0.77,12,0.03,-388.00,5423.00,10890,20240122,-61.89,3950,20241113,5.06,10890,-61.89,20240122,3950,5.06,20241113,10890,-61.89,20240122,3950,5.06,20241113,1.43,N,367000,500,41 억,,20041,N,N,0,N,00,N +20241120,111226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4255,55,2,1.31,4199950,995,15.93,4160,4330,4105,5460,2940,4200,4221.06,0.24,0,-105,4320,4260,4140,4080,3960,4290,4110,42,1260,500,2940,5,1,8388207,357,-10.97,0.78,12,0.01,-388.00,5423.00,10890,20240122,-60.93,3950,20241113,7.72,10890,-60.93,20240122,3950,7.72,20241113,10890,-60.93,20240122,3950,7.72,20241113,1.43,N,367000,500,41 억,,20041,N,N,0,N,00,N +20241120,101224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4205,5,2,0.12,3955715,937,15.00,4160,4330,4105,5460,2940,4200,4221.68,0.24,0,-104,4320,4260,4140,4080,3960,4290,4110,42,1260,500,2940,5,1,8388207,353,-10.84,0.78,12,0.01,-388.00,5423.00,10890,20240122,-61.39,3950,20241113,6.46,10890,-61.39,20240122,3950,6.46,20241113,10890,-61.39,20240122,3950,6.46,20241113,1.43,N,367000,500,41 억,,20041,N,N,0,N,00,N +20241120,091222,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4160,-40,5,-0.95,311685,75,1.20,4160,4160,4145,5460,2940,4200,4155.80,0.24,0,1,4320,4260,4140,4080,3960,4290,4110,42,1260,500,2940,5,1,8388207,349,-10.72,0.77,12,0.00,-388.00,5423.00,10890,20240122,-61.80,3950,20241113,5.32,10890,-61.80,20240122,3950,5.32,20241113,10890,-61.80,20240122,3950,5.32,20241113,1.43,N,367000,500,41 억,,20041,N,N,0,N,00,N 20241119,161114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4200,65,2,1.57,25647865,6245,51.85,4095,4200,4020,5370,2895,4135,4106.72,0.25,0,-1319,4255,4195,4140,4080,4025,4167,4052,42,1235,500,2890,5,1,8388207,352,-10.82,0.77,12,0.07,-388.00,5423.00,10890,20240122,-61.43,3950,20241113,6.33,10890,-61.43,20240122,3950,6.33,20241113,10890,-61.43,20240122,3950,6.33,20241113,1.44,N,367000,500,41 억,,21358,N,N,0,N,00,N 20241119,151136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4145,10,2,0.24,24583065,5990,49.73,4095,4180,4020,5370,2895,4135,4104.02,0.25,0,-1225,4255,4195,4140,4080,4025,4167,4052,42,1235,500,2890,5,1,8388207,348,-10.68,0.76,12,0.07,-388.00,5423.00,10890,20240122,-61.94,3950,20241113,4.94,10890,-61.94,20240122,3950,4.94,20241113,10890,-61.94,20240122,3950,4.94,20241113,1.44,N,367000,500,41 억,,21358,N,N,0,N,00,N 20241119,141134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4135,0,3,0.00,20541060,5014,41.63,4095,4180,4020,5370,2895,4135,4096.74,0.25,0,-794,4255,4195,4140,4080,4025,4167,4052,42,1235,500,2890,5,1,8388207,347,-10.66,0.76,12,0.06,-388.00,5423.00,10890,20240122,-62.03,3950,20241113,4.68,10890,-62.03,20240122,3950,4.68,20241113,10890,-62.03,20240122,3950,4.68,20241113,1.44,N,367000,500,41 억,,21358,N,N,0,N,00,N diff --git a/368600/price/prices-20241101.csv b/368600/price/prices-20241101.csv index c1f5edd8baad..470e433d56aa 100644 --- a/368600/price/prices-20241101.csv +++ b/368600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,-110,5,-3.50,84592915,27566,45.05,3095,3120,3030,4080,2200,3140,3068.86,0.35,0,-9043,3236,3187,3111,3062,2986,3212,3087,88,940,500,2190,5,1,17538346,531,-4.86,0.93,12,0.16,-624.00,3253.00,6900,20240514,-56.09,2930,20241115,3.41,6900,-56.09,20240514,2930,3.41,20241115,6900,-56.09,20240514,2930,3.41,20241115,0.84,N,368600,500,87 억,,62110,N,N,0,N,00,N +20241120,151221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,-40,5,-1.27,74571810,24260,39.65,3095,3120,3035,4080,2200,3140,3073.86,0.35,0,-7410,3236,3187,3111,3062,2986,3212,3087,88,940,500,2190,5,1,17538346,544,-4.97,0.95,12,0.14,-624.00,3253.00,6900,20240514,-55.07,2930,20241115,5.80,6900,-55.07,20240514,2930,5.80,20241115,6900,-55.07,20240514,2930,5.80,20241115,0.84,N,368600,500,87 억,,62110,N,N,0,N,00,N +20241120,141224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,-80,5,-2.55,32210325,10464,17.10,3095,3120,3050,4080,2200,3140,3078.20,0.35,0,-2134,3236,3187,3111,3062,2986,3212,3087,88,940,500,2190,5,1,17538346,537,-4.90,0.94,12,0.06,-624.00,3253.00,6900,20240514,-55.65,2930,20241115,4.44,6900,-55.65,20240514,2930,4.44,20241115,6900,-55.65,20240514,2930,4.44,20241115,0.84,N,368600,500,87 억,,62110,N,N,0,N,00,N +20241120,131224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3085,-55,5,-1.75,28964605,9403,15.37,3095,3120,3050,4080,2200,3140,3080.36,0.35,0,-1809,3236,3187,3111,3062,2986,3212,3087,88,940,500,2190,5,1,17538346,541,-4.94,0.95,12,0.05,-624.00,3253.00,6900,20240514,-55.29,2930,20241115,5.29,6900,-55.29,20240514,2930,5.29,20241115,6900,-55.29,20240514,2930,5.29,20241115,0.84,N,368600,500,87 억,,62110,N,N,0,N,00,N +20241120,121223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3110,-30,5,-0.96,26007580,8444,13.80,3095,3120,3050,4080,2200,3140,3080.01,0.35,0,-1323,3236,3187,3111,3062,2986,3212,3087,88,940,500,2190,5,1,17538346,545,-4.98,0.96,12,0.05,-624.00,3253.00,6900,20240514,-54.93,2930,20241115,6.14,6900,-54.93,20240514,2930,6.14,20241115,6900,-54.93,20240514,2930,6.14,20241115,0.84,N,368600,500,87 억,,62110,N,N,0,N,00,N +20241120,111227,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3080,-60,5,-1.91,24822925,8059,13.17,3095,3120,3050,4080,2200,3140,3080.15,0.35,0,-1023,3236,3187,3111,3062,2986,3212,3087,88,940,500,2190,5,1,17538346,540,-4.94,0.95,12,0.05,-624.00,3253.00,6900,20240514,-55.36,2930,20241115,5.12,6900,-55.36,20240514,2930,5.12,20241115,6900,-55.36,20240514,2930,5.12,20241115,0.84,N,368600,500,87 억,,62110,N,N,0,N,00,N +20241120,101224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,-70,5,-2.23,22381860,7264,11.87,3095,3120,3050,4080,2200,3140,3081.20,0.35,0,-994,3236,3187,3111,3062,2986,3212,3087,88,940,500,2190,5,1,17538346,538,-4.92,0.94,12,0.04,-624.00,3253.00,6900,20240514,-55.51,2930,20241115,4.78,6900,-55.51,20240514,2930,4.78,20241115,6900,-55.51,20240514,2930,4.78,20241115,0.84,N,368600,500,87 억,,62110,N,N,0,N,00,N +20241120,091223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,-80,5,-2.55,14162160,4583,7.49,3095,3120,3050,4080,2200,3140,3090.15,0.35,0,-38,3236,3187,3111,3062,2986,3212,3087,88,940,500,2190,5,1,17538346,537,-4.90,0.94,12,0.03,-624.00,3253.00,6900,20240514,-55.65,2930,20241115,4.44,6900,-55.65,20240514,2930,4.44,20241115,6900,-55.65,20240514,2930,4.44,20241115,0.84,N,368600,500,87 억,,62110,N,N,0,N,00,N 20241119,161114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,35,2,1.13,189667060,60849,189.35,3055,3160,3035,4035,2175,3105,3117.01,0.34,0,3316,3288,3196,3098,3006,2908,3242,3052,88,930,500,2170,5,1,17538346,551,-5.03,0.97,12,0.35,-624.00,3253.00,6900,20240514,-54.49,2930,20241115,7.17,6900,-54.49,20240514,2930,7.17,20241115,6900,-54.49,20240514,2930,7.17,20241115,0.86,N,368600,500,87 억,,58794,N,N,0,N,00,N 20241119,151136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,0,3,0.00,186553750,59855,186.26,3055,3160,3035,4035,2175,3105,3116.76,0.34,0,3428,3288,3196,3098,3006,2908,3242,3052,88,930,500,2170,5,1,17538346,545,-4.98,0.95,12,0.34,-624.00,3253.00,6900,20240514,-55.00,2930,20241115,5.97,6900,-55.00,20240514,2930,5.97,20241115,6900,-55.00,20240514,2930,5.97,20241115,0.86,N,368600,500,87 억,,58794,N,N,0,N,00,N 20241119,141135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,40,2,1.29,176405085,56602,176.13,3055,3160,3035,4035,2175,3105,3116.59,0.34,0,3190,3288,3196,3098,3006,2908,3242,3052,88,930,500,2170,5,1,17538346,552,-5.04,0.97,12,0.32,-624.00,3253.00,6900,20240514,-54.42,2930,20241115,7.34,6900,-54.42,20240514,2930,7.34,20241115,6900,-54.42,20240514,2930,7.34,20241115,0.86,N,368600,500,87 억,,58794,N,N,0,N,00,N diff --git a/368770/price/prices-20241101.csv b/368770/price/prices-20241101.csv index 237158a25da4..bb87f62cec80 100644 --- a/368770/price/prices-20241101.csv +++ b/368770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161205,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4610,-185,5,-3.86,4620077265,978488,124.08,4890,4965,4550,6230,3360,4795,4721.69,0.68,0,-158033,5135,4965,4840,4670,4545,4902,4607,33,1435,100,3450,5,1,32854225,1515,52.99,4.73,12,2.98,87.00,975.00,5760,20241108,-19.97,2825,20240805,63.19,5760,-19.97,20241108,2825,63.19,20240805,5760,-19.97,20241108,2825,63.19,20240805,3.23,N,368770,100,32 억,,224038,N,N,0,N,00,N +20241120,151222,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4615,-180,5,-3.75,4507788685,954132,120.99,4890,4965,4550,6230,3360,4795,4724.49,0.68,0,-162079,5135,4965,4840,4670,4545,4902,4607,33,1435,100,3450,5,1,32854225,1516,53.05,4.73,12,2.90,87.00,975.00,5760,20241108,-19.88,2825,20240805,63.36,5760,-19.88,20241108,2825,63.36,20240805,5760,-19.88,20241108,2825,63.36,20240805,3.23,N,368770,100,32 억,,224038,N,N,0,N,00,N +20241120,141224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4670,-125,5,-2.61,4054572235,855800,108.52,4890,4965,4550,6230,3360,4795,4737.76,0.68,0,-140840,5135,4965,4840,4670,4545,4902,4607,33,1435,100,3450,5,1,32854225,1534,53.68,4.79,12,2.60,87.00,975.00,5760,20241108,-18.92,2825,20240805,65.31,5760,-18.92,20241108,2825,65.31,20240805,5760,-18.92,20241108,2825,65.31,20240805,3.23,N,368770,100,32 억,,224038,N,N,0,N,00,N +20241120,131225,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4625,-170,5,-3.55,3850055850,811876,102.95,4890,4965,4550,6230,3360,4795,4742.17,0.68,0,-135688,5135,4965,4840,4670,4545,4902,4607,33,1435,100,3450,5,1,32854225,1520,53.16,4.74,12,2.47,87.00,975.00,5760,20241108,-19.70,2825,20240805,63.72,5760,-19.70,20241108,2825,63.72,20240805,5760,-19.70,20241108,2825,63.72,20240805,3.23,N,368770,100,32 억,,224038,N,N,0,N,00,N +20241120,121223,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4590,-205,5,-4.28,3368252835,706718,89.62,4890,4965,4580,6230,3360,4795,4766.05,0.68,0,-112232,5135,4965,4840,4670,4545,4902,4607,33,1435,100,3450,5,1,32854225,1508,52.76,4.71,12,2.15,87.00,975.00,5760,20241108,-20.31,2825,20240805,62.48,5760,-20.31,20241108,2825,62.48,20240805,5760,-20.31,20241108,2825,62.48,20240805,3.23,N,368770,100,32 억,,224038,N,N,0,N,00,N +20241120,111227,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4615,-180,5,-3.75,2839683385,591981,75.07,4890,4965,4600,6230,3360,4795,4796.92,0.68,0,-87278,5135,4965,4840,4670,4545,4902,4607,33,1435,100,3450,5,1,32854225,1516,53.05,4.73,12,1.80,87.00,975.00,5760,20241108,-19.88,2825,20240805,63.36,5760,-19.88,20241108,2825,63.36,20240805,5760,-19.88,20241108,2825,63.36,20240805,3.23,N,368770,100,32 억,,224038,N,N,0,N,00,N +20241120,101225,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4760,-35,5,-0.73,1898170700,390640,49.54,4890,4965,4735,6230,3360,4795,4859.13,0.68,0,-62626,5135,4965,4840,4670,4545,4902,4607,33,1435,100,3450,5,1,32854225,1564,54.71,4.88,12,1.19,87.00,975.00,5760,20241108,-17.36,2825,20240805,68.50,5760,-17.36,20241108,2825,68.50,20240805,5760,-17.36,20241108,2825,68.50,20240805,3.23,N,368770,100,32 억,,224038,N,N,0,N,00,N +20241120,091223,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4905,110,2,2.29,556524495,114128,14.47,4890,4915,4825,6230,3360,4795,4876.32,0.68,0,-9661,5135,4965,4840,4670,4545,4902,4607,33,1435,100,3450,5,1,32854225,1611,56.38,5.03,12,0.35,87.00,975.00,5760,20241108,-14.84,2825,20240805,73.63,5760,-14.84,20241108,2825,73.63,20240805,5760,-14.84,20241108,2825,73.63,20240805,3.23,N,368770,100,32 억,,224038,N,N,0,N,00,N 20241119,161114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4795,-110,5,-2.24,3780126055,780708,95.35,5000,5010,4715,6370,3435,4905,4842.06,1.26,0,-186968,5141,5022,4821,4702,4501,5082,4762,33,1465,100,3530,5,1,32854225,1575,55.11,4.92,12,2.38,87.00,975.00,5760,20241108,-16.75,2825,20240805,69.73,5760,-16.75,20241108,2825,69.73,20240805,5760,-16.75,20241108,2825,69.73,20240805,3.32,N,368770,100,32 억,,415300,N,N,0,N,00,N 20241119,151137,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4845,-60,5,-1.22,3597354735,742711,90.70,5000,5010,4715,6370,3435,4905,4843.52,1.26,0,-182658,5141,5022,4821,4702,4501,5082,4762,33,1465,100,3530,5,1,32854225,1592,55.69,4.97,12,2.26,87.00,975.00,5760,20241108,-15.89,2825,20240805,71.50,5760,-15.89,20241108,2825,71.50,20240805,5760,-15.89,20241108,2825,71.50,20240805,3.32,N,368770,100,32 억,,415300,N,N,0,N,00,N 20241119,141135,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4765,-140,5,-2.85,3099546985,639442,78.09,5000,5010,4715,6370,3435,4905,4847.24,1.26,0,-168501,5141,5022,4821,4702,4501,5082,4762,33,1465,100,3530,5,1,32854225,1566,54.77,4.89,12,1.95,87.00,975.00,5760,20241108,-17.27,2825,20240805,68.67,5760,-17.27,20241108,2825,68.67,20240805,5760,-17.27,20241108,2825,68.67,20240805,3.32,N,368770,100,32 억,,415300,N,N,0,N,00,N diff --git a/368970/price/prices-20241101.csv b/368970/price/prices-20241101.csv index b8c1f2b2398f..3f7459579f9a 100644 --- a/368970/price/prices-20241101.csv +++ b/368970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2890,35,2,1.23,44504530,15486,77.73,2820,2945,2820,3710,2000,2855,2873.86,0.98,0,538,3125,2990,2885,2750,2645,3057,2817,47,855,500,1990,5,1,9346160,270,-74.10,0.79,12,0.17,-39.00,3675.00,6990,20231212,-58.66,2750,20241118,5.09,6280,-53.98,20240102,2750,5.09,20241118,6990,-58.66,20231212,2750,5.09,20241118,1.34,N,368970,500,46 억,,92052,N,N,0,N,00,N +20241120,151222,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2910,55,2,1.93,34872755,12152,61.00,2820,2945,2820,3710,2000,2855,2869.71,0.98,0,490,3125,2990,2885,2750,2645,3057,2817,47,855,500,1990,5,1,9346160,272,-74.62,0.79,12,0.13,-39.00,3675.00,6990,20231212,-58.37,2750,20241118,5.82,6280,-53.66,20240102,2750,5.82,20241118,6990,-58.37,20231212,2750,5.82,20241118,1.34,N,368970,500,46 억,,92052,N,N,0,N,00,N +20241120,141224,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2900,45,2,1.58,31864185,11122,55.83,2820,2945,2820,3710,2000,2855,2864.97,0.98,0,262,3125,2990,2885,2750,2645,3057,2817,47,855,500,1990,5,1,9346160,271,-74.36,0.79,12,0.12,-39.00,3675.00,6990,20231212,-58.51,2750,20241118,5.45,6280,-53.82,20240102,2750,5.45,20241118,6990,-58.51,20231212,2750,5.45,20241118,1.34,N,368970,500,46 억,,92052,N,N,0,N,00,N +20241120,131225,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2890,35,2,1.23,30541655,10665,53.53,2820,2945,2820,3710,2000,2855,2863.73,0.98,0,87,3125,2990,2885,2750,2645,3057,2817,47,855,500,1990,5,1,9346160,270,-74.10,0.79,12,0.11,-39.00,3675.00,6990,20231212,-58.66,2750,20241118,5.09,6280,-53.98,20240102,2750,5.09,20241118,6990,-58.66,20231212,2750,5.09,20241118,1.34,N,368970,500,46 억,,92052,N,N,0,N,00,N +20241120,121224,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2835,-20,5,-0.70,16448565,5804,29.13,2820,2870,2820,3710,2000,2855,2834.00,0.98,0,387,3125,2990,2885,2750,2645,3057,2817,47,855,500,1990,5,1,9346160,265,-72.69,0.77,12,0.06,-39.00,3675.00,6990,20231212,-59.44,2750,20241118,3.09,6280,-54.86,20240102,2750,3.09,20241118,6990,-59.44,20231212,2750,3.09,20241118,1.34,N,368970,500,46 억,,92052,N,N,0,N,00,N +20241120,111227,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2825,-30,5,-1.05,15786060,5570,27.96,2820,2870,2820,3710,2000,2855,2834.12,0.98,0,403,3125,2990,2885,2750,2645,3057,2817,47,855,500,1990,5,1,9346160,264,-72.44,0.77,12,0.06,-39.00,3675.00,6990,20231212,-59.59,2750,20241118,2.73,6280,-55.02,20240102,2750,2.73,20241118,6990,-59.59,20231212,2750,2.73,20241118,1.34,N,368970,500,46 억,,92052,N,N,0,N,00,N +20241120,101225,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2860,5,2,0.18,11739310,4140,20.78,2820,2870,2820,3710,2000,2855,2835.58,0.98,0,208,3125,2990,2885,2750,2645,3057,2817,47,855,500,1990,5,1,9346160,267,-73.33,0.78,12,0.04,-39.00,3675.00,6990,20231212,-59.08,2750,20241118,4.00,6280,-54.46,20240102,2750,4.00,20241118,6990,-59.08,20231212,2750,4.00,20241118,1.34,N,368970,500,46 억,,92052,N,N,0,N,00,N +20241120,091223,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2835,-20,5,-0.70,3620450,1280,6.43,2820,2855,2820,3710,2000,2855,2828.48,0.98,0,-4,3125,2990,2885,2750,2645,3057,2817,47,855,500,1990,5,1,9346160,265,-72.69,0.77,12,0.01,-39.00,3675.00,6990,20231212,-59.44,2750,20241118,3.09,6280,-54.86,20240102,2750,3.09,20241118,6990,-59.44,20231212,2750,3.09,20241118,1.34,N,368970,500,46 억,,92052,N,N,0,N,00,N 20241119,161114,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2855,60,2,2.15,56684025,19922,53.30,2795,3020,2780,3630,1960,2795,2845.32,0.98,0,715,2958,2876,2813,2731,2668,2845,2700,47,835,500,1950,5,1,9346160,267,-73.21,0.78,12,0.21,-39.00,3675.00,6990,20231212,-59.16,2750,20241118,3.82,6280,-54.54,20240102,2750,3.82,20241118,6990,-59.16,20231212,2750,3.82,20241118,1.45,N,368970,500,46 억,,91320,N,N,0,N,00,N 20241119,151137,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2860,65,2,2.33,53144920,18687,50.00,2795,3020,2780,3630,1960,2795,2843.97,0.98,0,1272,2958,2876,2813,2731,2668,2845,2700,47,835,500,1950,5,1,9346160,267,-73.33,0.78,12,0.20,-39.00,3675.00,6990,20231212,-59.08,2750,20241118,4.00,6280,-54.46,20240102,2750,4.00,20241118,6990,-59.08,20231212,2750,4.00,20241118,1.45,N,368970,500,46 억,,91320,N,N,0,N,00,N 20241119,141135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2790,-5,5,-0.18,26732565,9560,25.58,2795,2815,2780,3630,1960,2795,2796.29,0.98,0,1094,2958,2876,2813,2731,2668,2845,2700,47,835,500,1950,5,1,9346160,261,-71.54,0.76,12,0.10,-39.00,3675.00,6990,20231212,-60.09,2750,20241118,1.45,6280,-55.57,20240102,2750,1.45,20241118,6990,-60.09,20231212,2750,1.45,20241118,1.45,N,368970,500,46 억,,91320,N,N,0,N,00,N diff --git a/369370/price/prices-20241101.csv b/369370/price/prices-20241101.csv index 92c161354f64..d0da66ddd896 100644 --- a/369370/price/prices-20241101.csv +++ b/369370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161206,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1529,-141,5,-8.44,12280570,7770,61.61,1650,1665,1529,2170,1169,1670,1580.51,8.80,0,-54,1761,1715,1625,1579,1489,1738,1602,50,500,100,1100,1,1,49871911,763,-6.80,2.49,12,0.02,-225.00,615.00,3165,20231124,-51.69,1500,20241115,1.93,2745,-44.30,20240409,1500,1.93,20241115,3165,-51.69,20231124,1500,1.93,20241115,0.09,N,369370,100,49 억,,4388899,N,N,0,N,00,N +20241120,151222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1600,-70,5,-4.19,8878380,5558,44.07,1650,1665,1568,2170,1169,1670,1597.41,8.80,0,1756,1761,1715,1625,1579,1489,1738,1602,50,500,100,1100,1,1,49871911,798,-7.11,2.60,12,0.01,-225.00,615.00,3165,20231124,-49.45,1500,20241115,6.67,2745,-41.71,20240409,1500,6.67,20241115,3165,-49.45,20231124,1500,6.67,20241115,0.09,N,369370,100,49 억,,4388899,N,N,0,N,00,N +20241120,141225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1600,-70,5,-4.19,8865580,5550,44.01,1650,1665,1568,2170,1169,1670,1597.40,8.80,0,1756,1761,1715,1625,1579,1489,1738,1602,50,500,100,1100,1,1,49871911,798,-7.11,2.60,12,0.01,-225.00,615.00,3165,20231124,-49.45,1500,20241115,6.67,2745,-41.71,20240409,1500,6.67,20241115,3165,-49.45,20231124,1500,6.67,20241115,0.09,N,369370,100,49 억,,4388899,N,N,0,N,00,N +20241120,131225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1605,-65,5,-3.89,8703910,5449,43.20,1650,1665,1568,2170,1169,1670,1597.34,8.80,0,1756,1761,1715,1625,1579,1489,1738,1602,50,500,100,1100,1,1,49871911,800,-7.13,2.61,12,0.01,-225.00,615.00,3165,20231124,-49.29,1500,20241115,7.00,2745,-41.53,20240409,1500,7.00,20241115,3165,-49.29,20231124,1500,7.00,20241115,0.09,N,369370,100,49 억,,4388899,N,N,0,N,00,N +20241120,121224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1619,-51,5,-3.05,7384913,4619,36.62,1650,1665,1568,2170,1169,1670,1598.81,8.80,0,1790,1761,1715,1625,1579,1489,1738,1602,50,500,100,1100,1,1,49871911,807,-7.20,2.63,12,0.01,-225.00,615.00,3165,20231124,-48.85,1500,20241115,7.93,2745,-41.02,20240409,1500,7.93,20241115,3165,-48.85,20231124,1500,7.93,20241115,0.09,N,369370,100,49 억,,4388899,N,N,0,N,00,N +20241120,111227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1636,-34,5,-2.04,3904797,2402,19.05,1650,1665,1603,2170,1169,1670,1625.64,8.80,0,800,1761,1715,1625,1579,1489,1738,1602,50,500,100,1100,1,1,49871911,816,-7.27,2.66,12,0.00,-225.00,615.00,3165,20231124,-48.31,1500,20241115,9.07,2745,-40.40,20240409,1500,9.07,20241115,3165,-48.31,20231124,1500,9.07,20241115,0.09,N,369370,100,49 억,,4388899,N,N,0,N,00,N +20241120,101225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1636,-34,5,-2.04,3894981,2396,19.00,1650,1665,1603,2170,1169,1670,1625.62,8.80,0,800,1761,1715,1625,1579,1489,1738,1602,50,500,100,1100,1,1,49871911,816,-7.27,2.66,12,0.00,-225.00,615.00,3165,20231124,-48.31,1500,20241115,9.07,2745,-40.40,20240409,1500,9.07,20241115,3165,-48.31,20231124,1500,9.07,20241115,0.09,N,369370,100,49 억,,4388899,N,N,0,N,00,N +20241120,091223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1665,-5,5,-0.30,4970,3,0.02,1650,1665,1650,2170,1169,1670,1656.67,8.80,0,0,1761,1715,1625,1579,1489,1738,1602,50,500,100,1100,1,1,49871911,830,-7.40,2.71,12,0.00,-225.00,615.00,3165,20231124,-47.39,1500,20241115,11.00,2745,-39.34,20240409,1500,11.00,20241115,3165,-47.39,20231124,1500,11.00,20241115,0.09,N,369370,100,49 억,,4388899,N,N,0,N,00,N 20241119,161115,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1670,118,2,7.60,19894446,12612,137.52,1552,1671,1535,2015,1087,1552,1577.42,8.80,0,-28,1596,1574,1543,1521,1490,1558,1505,50,463,100,1020,1,1,49871911,833,-7.42,2.72,12,0.03,-225.00,615.00,3165,20231124,-47.24,1500,20241115,11.33,2745,-39.16,20240409,1500,11.33,20241115,3165,-47.24,20231124,1500,11.33,20241115,0.09,N,369370,100,49 억,,4388902,N,N,0,N,00,N 20241119,151137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1671,119,2,7.67,15716117,10110,110.24,1552,1671,1535,2015,1087,1552,1554.51,8.80,0,-28,1596,1574,1543,1521,1490,1558,1505,50,463,100,1020,1,1,49871911,833,-7.43,2.72,12,0.02,-225.00,615.00,3165,20231124,-47.20,1500,20241115,11.40,2745,-39.13,20240409,1500,11.40,20241115,3165,-47.20,20231124,1500,11.40,20241115,0.09,N,369370,100,49 억,,4388902,N,N,0,N,00,N 20241119,141135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1552,0,3,0.00,430435,278,3.03,1552,1552,1535,2015,1087,1552,1548.33,8.80,0,-28,1596,1574,1543,1521,1490,1558,1505,50,463,100,1020,1,1,49871911,774,-6.90,2.52,12,0.00,-225.00,615.00,3165,20231124,-50.96,1500,20241115,3.47,2745,-43.46,20240409,1500,3.47,20241115,3165,-50.96,20231124,1500,3.47,20241115,0.09,N,369370,100,49 억,,4388902,N,N,0,N,00,N diff --git a/370090/price/prices-20241101.csv b/370090/price/prices-20241101.csv index e9413d09ce1b..eee918db9c11 100644 --- a/370090/price/prices-20241101.csv +++ b/370090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161206,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27350,400,2,1.48,62179086800,2224441,45.43,28050,29450,26300,35000,18900,26950,27953.81,0.93,0,-25334,33916,30432,28266,24782,22616,32175,26525,43,8050,500,19400,50,1,8516830,2329,29.63,4.56,12,26.12,923.00,5992.00,37350,20231128,-26.77,12010,20240805,127.73,34550,-20.84,20240102,12010,127.73,20240805,37350,-26.77,20231128,12010,127.73,20240805,3.85,N,370090,500,43 억,,79356,N,N,0,N,00,N +20241120,151223,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,28050,1100,2,4.08,60454952000,2162006,44.16,28050,29450,26300,35000,18900,26950,27962.43,0.93,0,-32451,33916,30432,28266,24782,22616,32175,26525,43,8050,500,19400,50,1,8516830,2389,30.39,4.68,12,25.39,923.00,5992.00,37350,20231128,-24.90,12010,20240805,133.56,34550,-18.81,20240102,12010,133.56,20240805,37350,-24.90,20231128,12010,133.56,20240805,3.85,N,370090,500,43 억,,79356,N,N,0,N,00,N +20241120,141225,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27050,100,2,0.37,49856126550,1782204,36.40,28050,29450,26300,35000,18900,26950,27974.42,0.93,0,-47990,33916,30432,28266,24782,22616,32175,26525,43,8050,500,19400,50,1,8516830,2304,29.31,4.51,12,20.93,923.00,5992.00,37350,20231128,-27.58,12010,20240805,125.23,34550,-21.71,20240102,12010,125.23,20240805,37350,-27.58,20231128,12010,125.23,20240805,3.85,N,370090,500,43 억,,79356,N,N,0,N,00,N +20241120,131226,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,26650,-300,5,-1.11,47874246250,1709177,34.91,28050,29450,26300,35000,18900,26950,28010.12,0.93,0,-47555,33916,30432,28266,24782,22616,32175,26525,43,8050,500,19400,50,1,8516830,2270,28.87,4.45,12,20.07,923.00,5992.00,37350,20231128,-28.65,12010,20240805,121.90,34550,-22.87,20240102,12010,121.90,20240805,37350,-28.65,20231128,12010,121.90,20240805,3.85,N,370090,500,43 억,,79356,N,N,0,N,00,N +20241120,121224,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27100,150,2,0.56,46582208350,1660927,33.92,28050,29450,26300,35000,18900,26950,28045.91,0.93,0,-52246,33916,30432,28266,24782,22616,32175,26525,43,8050,500,19400,50,1,8516830,2308,29.36,4.52,12,19.50,923.00,5992.00,37350,20231128,-27.44,12010,20240805,125.65,34550,-21.56,20240102,12010,125.65,20240805,37350,-27.44,20231128,12010,125.65,20240805,3.85,N,370090,500,43 억,,79356,N,N,0,N,00,N +20241120,111228,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27200,250,2,0.93,45413687700,1617696,33.04,28050,29450,26300,35000,18900,26950,28073.07,0.93,0,-52582,33916,30432,28266,24782,22616,32175,26525,43,8050,500,19400,50,1,8516830,2317,29.47,4.54,12,18.99,923.00,5992.00,37350,20231128,-27.18,12010,20240805,126.48,34550,-21.27,20240102,12010,126.48,20240805,37350,-27.18,20231128,12010,126.48,20240805,3.85,N,370090,500,43 억,,79356,N,N,0,N,00,N +20241120,101225,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,26750,-200,5,-0.74,43377489900,1542683,31.51,28050,29450,26300,35000,18900,26950,28118.21,0.93,0,-54845,33916,30432,28266,24782,22616,32175,26525,43,8050,500,19400,50,1,8516830,2278,28.98,4.46,12,18.11,923.00,5992.00,37350,20231128,-28.38,12010,20240805,122.73,34550,-22.58,20240102,12010,122.73,20240805,37350,-28.38,20231128,12010,122.73,20240805,3.85,N,370090,500,43 억,,79356,N,N,0,N,00,N +20241120,091224,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27950,1000,2,3.71,28263201650,990603,20.23,28050,29450,27600,35000,18900,26950,28531.31,0.93,0,-46942,33916,30432,28266,24782,22616,32175,26525,43,8050,500,19400,50,1,8516830,2380,30.28,4.66,12,11.63,923.00,5992.00,37350,20231128,-25.17,12010,20240805,132.72,34550,-19.10,20240102,12010,132.72,20240805,37350,-25.17,20231128,12010,132.72,20240805,3.85,N,370090,500,43 억,,79356,N,N,0,N,00,N 20241119,161115,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,26950,1150,2,4.46,136372801450,4698196,155.71,26100,31750,26100,33500,18100,25800,29031.14,1.14,0,-16804,28900,27350,24600,23050,20300,28125,23825,43,7700,500,18570,50,1,8516830,2295,29.20,4.50,12,55.16,923.00,5992.00,37350,20231128,-27.84,12010,20240805,124.40,34550,-22.00,20240102,12010,124.40,20240805,37350,-27.84,20231128,12010,124.40,20240805,3.68,N,370090,500,43 억,,97013,N,N,0,N,00,N 20241119,151138,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,26950,1150,2,4.46,134133511400,4615019,152.95,26100,31750,26100,33500,18100,25800,29065.93,1.14,0,-20522,28900,27350,24600,23050,20300,28125,23825,43,7700,500,18570,50,1,8516830,2295,29.20,4.50,12,54.19,923.00,5992.00,37350,20231128,-27.84,12010,20240805,124.40,34550,-22.00,20240102,12010,124.40,20240805,37350,-27.84,20231128,12010,124.40,20240805,3.68,N,370090,500,43 억,,97013,N,N,0,N,00,N 20241119,141136,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,26650,850,2,3.29,128774977100,4414114,146.30,26100,31750,26100,33500,18100,25800,29174.93,1.14,0,-32996,28900,27350,24600,23050,20300,28125,23825,43,7700,500,18570,50,1,8516830,2270,28.87,4.45,12,51.83,923.00,5992.00,37350,20231128,-28.65,12010,20240805,121.90,34550,-22.87,20240102,12010,121.90,20240805,37350,-28.65,20231128,12010,121.90,20240805,3.68,N,370090,500,43 억,,97013,N,N,0,N,00,N diff --git a/371950/price/prices-20241101.csv b/371950/price/prices-20241101.csv index 9f46d33c8861..9c656742dc57 100644 --- a/371950/price/prices-20241101.csv +++ b/371950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9740,460,2,4.96,302842720,31781,199.19,9250,9780,9250,12060,6500,9280,9529.05,0.10,0,10086,9720,9500,9280,9060,8840,9610,9170,105,2780,500,5750,10,1,21040488,2049,-9.38,3.55,12,0.15,-1038.00,2742.00,18000,20240627,-45.89,5910,20240319,64.81,18000,-45.89,20240627,5910,64.81,20240319,18000,-45.89,20240627,5910,64.81,20240319,1.36,N,371950,500,105 억,,20657,N,N,0,N,00,N +20241120,151223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9630,350,2,3.77,285794700,30028,188.20,9250,9780,9250,12060,6500,9280,9517.61,0.10,0,10489,9720,9500,9280,9060,8840,9610,9170,105,2780,500,5750,10,1,21040488,2026,-9.28,3.51,12,0.14,-1038.00,2742.00,18000,20240627,-46.50,5910,20240319,62.94,18000,-46.50,20240627,5910,62.94,20240319,18000,-46.50,20240627,5910,62.94,20240319,1.36,N,371950,500,105 억,,20657,N,N,0,N,00,N +20241120,141225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,370,2,3.99,221654100,23405,146.69,9250,9700,9250,12060,6500,9280,9470.37,0.10,0,7108,9720,9500,9280,9060,8840,9610,9170,105,2780,500,5750,10,1,21040488,2030,-9.30,3.52,12,0.11,-1038.00,2742.00,18000,20240627,-46.39,5910,20240319,63.28,18000,-46.39,20240627,5910,63.28,20240319,18000,-46.39,20240627,5910,63.28,20240319,1.36,N,371950,500,105 억,,20657,N,N,0,N,00,N +20241120,131226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9590,310,2,3.34,200134420,21156,132.60,9250,9700,9250,12060,6500,9280,9459.94,0.10,0,7046,9720,9500,9280,9060,8840,9610,9170,105,2780,500,5750,10,1,21040488,2018,-9.24,3.50,12,0.10,-1038.00,2742.00,18000,20240627,-46.72,5910,20240319,62.27,18000,-46.72,20240627,5910,62.27,20240319,18000,-46.72,20240627,5910,62.27,20240319,1.36,N,371950,500,105 억,,20657,N,N,0,N,00,N +20241120,121224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9540,260,2,2.80,154661980,16415,102.88,9250,9600,9250,12060,6500,9280,9421.99,0.10,0,3753,9720,9500,9280,9060,8840,9610,9170,105,2780,500,5750,10,1,21040488,2007,-9.19,3.48,12,0.08,-1038.00,2742.00,18000,20240627,-47.00,5910,20240319,61.42,18000,-47.00,20240627,5910,61.42,20240319,18000,-47.00,20240627,5910,61.42,20240319,1.36,N,371950,500,105 억,,20657,N,N,0,N,00,N +20241120,111228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9500,220,2,2.37,114829550,12234,76.68,9250,9520,9250,12060,6500,9280,9386.10,0.10,0,2606,9720,9500,9280,9060,8840,9610,9170,105,2780,500,5750,10,1,21040488,1999,-9.15,3.46,12,0.06,-1038.00,2742.00,18000,20240627,-47.22,5910,20240319,60.74,18000,-47.22,20240627,5910,60.74,20240319,18000,-47.22,20240627,5910,60.74,20240319,1.36,N,371950,500,105 억,,20657,N,N,0,N,00,N +20241120,101226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9330,50,2,0.54,47453190,5104,31.99,9250,9490,9250,12060,6500,9280,9297.26,0.10,0,-510,9720,9500,9280,9060,8840,9610,9170,105,2780,500,5750,10,1,21040488,1963,-8.99,3.40,12,0.02,-1038.00,2742.00,18000,20240627,-48.17,5910,20240319,57.87,18000,-48.17,20240627,5910,57.87,20240319,18000,-48.17,20240627,5910,57.87,20240319,1.36,N,371950,500,105 억,,20657,N,N,0,N,00,N +20241120,091224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9370,90,2,0.97,16715700,1799,11.28,9250,9490,9250,12060,6500,9280,9291.66,0.10,0,-39,9720,9500,9280,9060,8840,9610,9170,105,2780,500,5750,10,1,21040488,1971,-9.03,3.42,12,0.01,-1038.00,2742.00,18000,20240627,-47.94,5910,20240319,58.54,18000,-47.94,20240627,5910,58.54,20240319,18000,-47.94,20240627,5910,58.54,20240319,1.36,N,371950,500,105 억,,20657,N,N,0,N,00,N 20241119,161115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9280,130,2,1.42,145056830,15578,42.46,9150,9500,9060,11890,6410,9150,9311.65,0.11,0,-1673,9636,9392,8956,8712,8276,9515,8835,105,2740,500,5670,10,1,21040488,1953,-8.94,3.38,12,0.07,-1038.00,2742.00,18000,20240627,-48.44,5910,20240319,57.02,18000,-48.44,20240627,5910,57.02,20240319,18000,-48.44,20240627,5910,57.02,20240319,1.39,N,371950,500,105 억,,22316,N,N,0,N,00,N 20241119,151138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9240,90,2,0.98,130818630,14040,38.27,9150,9500,9060,11890,6410,9150,9317.57,0.11,0,-1652,9636,9392,8956,8712,8276,9515,8835,105,2740,500,5670,10,1,21040488,1944,-8.90,3.37,12,0.07,-1038.00,2742.00,18000,20240627,-48.67,5910,20240319,56.35,18000,-48.67,20240627,5910,56.35,20240319,18000,-48.67,20240627,5910,56.35,20240319,1.39,N,371950,500,105 억,,22316,N,N,0,N,00,N 20241119,141136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9300,150,2,1.64,121643570,13050,35.57,9150,9500,9060,11890,6410,9150,9321.35,0.11,0,-1814,9636,9392,8956,8712,8276,9515,8835,105,2740,500,5670,10,1,21040488,1957,-8.96,3.39,12,0.06,-1038.00,2742.00,18000,20240627,-48.33,5910,20240319,57.36,18000,-48.33,20240627,5910,57.36,20240319,18000,-48.33,20240627,5910,57.36,20240319,1.39,N,371950,500,105 억,,22316,N,N,0,N,00,N diff --git a/372170/price/prices-20241101.csv b/372170/price/prices-20241101.csv index 58a0e9045798..9646a29195a7 100644 --- a/372170/price/prices-20241101.csv +++ b/372170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161207,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42200,-200,5,-0.47,797158150,18832,109.68,43400,43400,41400,55100,29700,42400,42330.27,3.33,0,-3099,44266,43332,42266,41332,40266,43400,41400,8,12700,100,30520,50,1,7979048,3367,13.73,2.09,12,0.24,3073.00,20202.00,130000,20231201,-67.54,38650,20241115,9.18,114200,-63.05,20240102,38650,9.18,20241115,130000,-67.54,20231201,38650,9.18,20241115,1.69,N,372170,100,7 억,,265405,N,N,48,N,00,N +20241120,151223,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42300,-100,5,-0.24,736531050,17403,101.36,43400,43400,41400,55100,29700,42400,42322.07,3.33,0,-2945,44266,43332,42266,41332,40266,43400,41400,8,12700,100,30520,50,1,7979048,3375,13.77,2.09,12,0.22,3073.00,20202.00,130000,20231201,-67.46,38650,20241115,9.44,114200,-62.96,20240102,38650,9.44,20241115,130000,-67.46,20231201,38650,9.44,20241115,1.69,N,372170,100,7 억,,265405,N,N,2,N,00,N +20241120,141225,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42500,100,2,0.24,677533000,16011,93.25,43400,43400,41400,55100,29700,42400,42316.72,3.33,0,-2993,44266,43332,42266,41332,40266,43400,41400,8,12700,100,30520,50,1,7979048,3391,13.83,2.10,12,0.20,3073.00,20202.00,130000,20231201,-67.31,38650,20241115,9.96,114200,-62.78,20240102,38650,9.96,20241115,130000,-67.31,20231201,38650,9.96,20241115,1.69,N,372170,100,7 억,,265405,N,N,2,N,00,N +20241120,131226,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42450,50,2,0.12,578098450,13679,79.67,43400,43400,41400,55100,29700,42400,42261.75,3.33,0,-1690,44266,43332,42266,41332,40266,43400,41400,8,12700,100,30520,50,1,7979048,3387,13.81,2.10,12,0.17,3073.00,20202.00,130000,20231201,-67.35,38650,20241115,9.83,114200,-62.83,20240102,38650,9.83,20241115,130000,-67.35,20231201,38650,9.83,20241115,1.69,N,372170,100,7 억,,265405,N,N,2,N,00,N +20241120,121225,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42800,400,2,0.94,501785600,11891,69.25,43400,43400,41400,55100,29700,42400,42198.77,3.33,0,-1294,44266,43332,42266,41332,40266,43400,41400,8,12700,100,30520,50,1,7979048,3415,13.93,2.12,12,0.15,3073.00,20202.00,130000,20231201,-67.08,38650,20241115,10.74,114200,-62.52,20240102,38650,10.74,20241115,130000,-67.08,20231201,38650,10.74,20241115,1.69,N,372170,100,7 억,,265405,N,N,2,N,00,N +20241120,111228,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42550,150,2,0.35,432594450,10264,59.78,43400,43400,41400,55100,29700,42400,42146.77,3.33,0,-484,44266,43332,42266,41332,40266,43400,41400,8,12700,100,30520,50,1,7979048,3395,13.85,2.11,12,0.13,3073.00,20202.00,130000,20231201,-67.27,38650,20241115,10.09,114200,-62.74,20240102,38650,10.09,20241115,130000,-67.27,20231201,38650,10.09,20241115,1.69,N,372170,100,7 억,,265405,N,N,2,N,00,N +20241120,101226,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42500,100,2,0.24,324553350,7735,45.05,43400,43400,41400,55100,29700,42400,41959.06,3.33,0,-820,44266,43332,42266,41332,40266,43400,41400,8,12700,100,30520,50,1,7979048,3391,13.83,2.10,12,0.10,3073.00,20202.00,130000,20231201,-67.31,38650,20241115,9.96,114200,-62.78,20240102,38650,9.96,20241115,130000,-67.31,20231201,38650,9.96,20241115,1.69,N,372170,100,7 억,,265405,N,N,2,N,00,N +20241120,091224,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41900,-500,5,-1.18,70039700,1664,9.69,43400,43400,41650,55100,29700,42400,42091.17,3.33,0,-587,44266,43332,42266,41332,40266,43400,41400,8,12700,100,30520,50,1,7979048,3343,13.63,2.07,12,0.02,3073.00,20202.00,130000,20231201,-67.77,38650,20241115,8.41,114200,-63.31,20240102,38650,8.41,20241115,130000,-67.77,20231201,38650,8.41,20241115,1.69,N,372170,100,7 억,,265405,N,N,2,N,00,N 20241119,161115,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42400,0,3,0.00,714239550,16952,51.67,42400,43200,41200,55100,29700,42400,42130.61,3.36,0,-1994,44666,43532,41766,40632,38866,44100,41200,8,12700,100,30520,50,1,7979048,3383,13.80,2.10,12,0.21,3073.00,20202.00,130000,20231201,-67.38,38650,20241115,9.70,114200,-62.87,20240102,38650,9.70,20241115,130000,-67.38,20231201,38650,9.70,20241115,1.69,N,372170,100,7 억,,268046,N,N,2,N,00,N 20241119,151138,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42450,50,2,0.12,665481500,15802,48.16,42400,43200,41200,55100,29700,42400,42113.75,3.36,0,-1739,44666,43532,41766,40632,38866,44100,41200,8,12700,100,30520,50,1,7979048,3387,13.81,2.10,12,0.20,3073.00,20202.00,130000,20231201,-67.35,38650,20241115,9.83,114200,-62.83,20240102,38650,9.83,20241115,130000,-67.35,20231201,38650,9.83,20241115,1.69,N,372170,100,7 억,,268046,N,N,24,N,00,N 20241119,141136,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42400,0,3,0.00,557430700,13237,40.34,42400,43200,41200,55100,29700,42400,42111.56,3.36,0,-2568,44666,43532,41766,40632,38866,44100,41200,8,12700,100,30520,50,1,7979048,3383,13.80,2.10,12,0.17,3073.00,20202.00,130000,20231201,-67.38,38650,20241115,9.70,114200,-62.87,20240102,38650,9.70,20241115,130000,-67.38,20231201,38650,9.70,20241115,1.69,N,372170,100,7 억,,268046,N,N,24,N,00,N diff --git a/372320/price/prices-20241101.csv b/372320/price/prices-20241101.csv index 22cf92bda47f..369d829dc49f 100644 --- a/372320/price/prices-20241101.csv +++ b/372320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161207,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25450,150,2,0.59,1173927150,46573,90.67,25100,25950,24600,32850,17750,25300,25206.04,0.16,0,-1372,26633,25966,25383,24716,24133,25675,24425,71,7550,500,17710,50,1,14113124,3592,-10.51,5.86,12,0.33,-2422.00,4341.00,43000,20240307,-40.81,22600,20231115,12.61,43000,-40.81,20240307,23250,9.46,20240805,43000,-40.81,20240307,23050,10.41,20231205,0.82,N,372320,500,70 억,,22434,N,N,176,N,00,N +20241120,151223,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25550,250,2,0.99,1133662400,44992,87.59,25100,25950,24600,32850,17750,25300,25196.98,0.16,0,-1220,26633,25966,25383,24716,24133,25675,24425,71,7550,500,17710,50,1,14113124,3606,-10.55,5.89,12,0.32,-2422.00,4341.00,43000,20240307,-40.58,22600,20231115,13.05,43000,-40.58,20240307,23250,9.89,20240805,43000,-40.58,20240307,23050,10.85,20231205,0.82,N,372320,500,70 억,,22434,N,N,59,N,00,N +20241120,141226,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25750,450,2,1.78,974747400,38768,75.48,25100,25950,24600,32850,17750,25300,25143.09,0.16,0,-844,26633,25966,25383,24716,24133,25675,24425,71,7550,500,17710,50,1,14113124,3634,-10.63,5.93,12,0.27,-2422.00,4341.00,43000,20240307,-40.12,22600,20231115,13.94,43000,-40.12,20240307,23250,10.75,20240805,43000,-40.12,20240307,23050,11.71,20231205,0.82,N,372320,500,70 억,,22434,N,N,59,N,00,N +20241120,131226,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25700,400,2,1.58,878079900,35019,68.18,25100,25800,24600,32850,17750,25300,25074.39,0.16,0,-494,26633,25966,25383,24716,24133,25675,24425,71,7550,500,17710,50,1,14113124,3627,-10.61,5.92,12,0.25,-2422.00,4341.00,43000,20240307,-40.23,22600,20231115,13.72,43000,-40.23,20240307,23250,10.54,20240805,43000,-40.23,20240307,23050,11.50,20231205,0.82,N,372320,500,70 억,,22434,N,N,59,N,00,N +20241120,121225,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25400,100,2,0.40,757697000,30304,59.00,25100,25650,24600,32850,17750,25300,25003.20,0.16,0,-1953,26633,25966,25383,24716,24133,25675,24425,71,7550,500,17710,50,1,14113124,3585,-10.49,5.85,12,0.21,-2422.00,4341.00,43000,20240307,-40.93,22600,20231115,12.39,43000,-40.93,20240307,23250,9.25,20240805,43000,-40.93,20240307,23050,10.20,20231205,0.82,N,372320,500,70 억,,22434,N,N,59,N,00,N +20241120,111229,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25250,-50,5,-0.20,676188250,27092,52.74,25100,25650,24600,32850,17750,25300,24958.96,0.16,0,-2657,26633,25966,25383,24716,24133,25675,24425,71,7550,500,17710,50,1,14113124,3564,-10.43,5.82,12,0.19,-2422.00,4341.00,43000,20240307,-41.28,22600,20231115,11.73,43000,-41.28,20240307,23250,8.60,20240805,43000,-41.28,20240307,23050,9.54,20231205,0.82,N,372320,500,70 억,,22434,N,N,59,N,00,N +20241120,101226,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25300,0,3,0.00,620919050,24904,48.48,25100,25650,24600,32850,17750,25300,24932.50,0.16,0,-2270,26633,25966,25383,24716,24133,25675,24425,71,7550,500,17710,50,1,14113124,3571,-10.45,5.83,12,0.18,-2422.00,4341.00,43000,20240307,-41.16,22600,20231115,11.95,43000,-41.16,20240307,23250,8.82,20240805,43000,-41.16,20240307,23050,9.76,20231205,0.82,N,372320,500,70 억,,22434,N,N,59,N,00,N +20241120,091225,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,24950,-350,5,-1.38,73137250,2921,5.69,25100,25300,24900,32850,17750,25300,25038.43,0.16,0,284,26633,25966,25383,24716,24133,25675,24425,71,7550,500,17710,50,1,14113124,3521,-10.30,5.75,12,0.02,-2422.00,4341.00,43000,20240307,-41.98,22600,20231115,10.40,43000,-41.98,20240307,23250,7.31,20240805,43000,-41.98,20240307,23050,8.24,20231205,0.82,N,372320,500,70 억,,22434,N,N,59,N,00,N 20241119,161116,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25300,-400,5,-1.56,1298498100,51243,103.36,26000,26050,24800,33400,18000,25700,25340.02,0.15,0,1669,26766,26232,25316,24782,23866,26500,25050,71,7700,500,17990,50,1,14113124,3571,-10.45,5.83,12,0.36,-2422.00,4341.00,43000,20240307,-41.16,20250,20231110,24.94,43000,-41.16,20240307,23250,8.82,20240805,43000,-41.16,20240307,23050,9.76,20231205,0.85,N,372320,500,70 억,,20765,N,N,59,N,00,N 20241119,151138,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25150,-550,5,-2.14,1231705400,48592,98.02,26000,26050,24800,33400,18000,25700,25347.91,0.15,0,2633,26766,26232,25316,24782,23866,26500,25050,71,7700,500,17990,50,1,14113124,3549,-10.38,5.79,12,0.34,-2422.00,4341.00,43000,20240307,-41.51,20250,20231110,24.20,43000,-41.51,20240307,23250,8.17,20240805,43000,-41.51,20240307,23050,9.11,20231205,0.85,N,372320,500,70 억,,20765,N,N,118,N,00,N 20241119,141136,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25050,-650,5,-2.53,864069150,33873,68.33,26000,26050,25000,33400,18000,25700,25509.08,0.15,0,780,26766,26232,25316,24782,23866,26500,25050,71,7700,500,17990,50,1,14113124,3535,-10.34,5.77,12,0.24,-2422.00,4341.00,43000,20240307,-41.74,20250,20231110,23.70,43000,-41.74,20240307,23250,7.74,20240805,43000,-41.74,20240307,23050,8.68,20231205,0.85,N,372320,500,70 억,,20765,N,N,118,N,00,N diff --git a/372800/price/prices-20241101.csv b/372800/price/prices-20241101.csv index 88118159fba4..d6fe1fe9df16 100644 --- a/372800/price/prices-20241101.csv +++ b/372800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,-40,5,-0.78,81859405,16085,626.36,5110,5300,4985,6680,3600,5140,5089.18,0.44,0,4139,5546,5342,5216,5012,4886,5280,4950,30,1540,500,3490,10,1,6026990,307,-4.53,1.69,12,0.27,-1125.00,3024.00,10490,20240822,-51.38,4900,20240723,4.08,10490,-51.38,20240822,4900,4.08,20240723,10490,-51.38,20240822,4900,4.08,20240723,0.00,N,372800,500,30 억,,26553,N,N,0,N,00,N +20241120,151224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5050,-90,5,-1.75,74323215,14607,568.81,5110,5300,4985,6680,3600,5140,5088.19,0.44,0,5067,5546,5342,5216,5012,4886,5280,4950,30,1540,500,3490,10,1,6026990,304,-4.49,1.67,12,0.24,-1125.00,3024.00,10490,20240822,-51.86,4900,20240723,3.06,10490,-51.86,20240822,4900,3.06,20240723,10490,-51.86,20240822,4900,3.06,20240723,0.00,N,372800,500,30 억,,26553,N,N,0,N,00,N +20241120,141226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,-50,5,-0.97,34525420,6689,260.48,5110,5300,5030,6680,3600,5140,5161.52,0.44,0,1170,5546,5342,5216,5012,4886,5280,4950,30,1540,500,3490,10,1,6026990,307,-4.52,1.68,12,0.11,-1125.00,3024.00,10490,20240822,-51.48,4900,20240723,3.88,10490,-51.48,20240822,4900,3.88,20240723,10490,-51.48,20240822,4900,3.88,20240723,0.00,N,372800,500,30 억,,26553,N,N,0,N,00,N +20241120,131227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5190,50,2,0.97,26954410,5207,202.76,5110,5300,5030,6680,3600,5140,5176.57,0.44,0,1169,5546,5342,5216,5012,4886,5280,4950,30,1540,500,3490,10,1,6026990,313,-4.61,1.72,12,0.09,-1125.00,3024.00,10490,20240822,-50.52,4900,20240723,5.92,10490,-50.52,20240822,4900,5.92,20240723,10490,-50.52,20240822,4900,5.92,20240723,0.00,N,372800,500,30 억,,26553,N,N,0,N,00,N +20241120,121225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,80,2,1.56,19937610,3841,149.57,5110,5300,5030,6680,3600,5140,5190.73,0.44,0,826,5546,5342,5216,5012,4886,5280,4950,30,1540,500,3490,10,1,6026990,315,-4.64,1.73,12,0.06,-1125.00,3024.00,10490,20240822,-50.24,4900,20240723,6.53,10490,-50.24,20240822,4900,6.53,20240723,10490,-50.24,20240822,4900,6.53,20240723,0.00,N,372800,500,30 억,,26553,N,N,0,N,00,N +20241120,111229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,90,2,1.75,13338390,2572,100.16,5110,5300,5030,6680,3600,5140,5186.00,0.44,0,47,5546,5342,5216,5012,4886,5280,4950,30,1540,500,3490,10,1,6026990,315,-4.65,1.73,12,0.04,-1125.00,3024.00,10490,20240822,-50.14,4900,20240723,6.73,10490,-50.14,20240822,4900,6.73,20240723,10490,-50.14,20240822,4900,6.73,20240723,0.00,N,372800,500,30 억,,26553,N,N,0,N,00,N +20241120,101227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,-50,5,-0.97,4259600,836,32.55,5110,5140,5030,6680,3600,5140,5095.22,0.44,0,-136,5546,5342,5216,5012,4886,5280,4950,30,1540,500,3490,10,1,6026990,307,-4.52,1.68,12,0.01,-1125.00,3024.00,10490,20240822,-51.48,4900,20240723,3.88,10490,-51.48,20240822,4900,3.88,20240723,10490,-51.48,20240822,4900,3.88,20240723,0.00,N,372800,500,30 억,,26553,N,N,0,N,00,N +20241120,091225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,0,3,0.00,241000,47,1.83,5110,5140,5110,6680,3600,5140,5127.66,0.44,0,-5,5546,5342,5216,5012,4886,5280,4950,30,1540,500,3490,10,1,6026990,310,-4.57,1.70,12,0.00,-1125.00,3024.00,10490,20240822,-51.00,4900,20240723,4.90,10490,-51.00,20240822,4900,4.90,20240723,10490,-51.00,20240822,4900,4.90,20240723,0.00,N,372800,500,30 억,,26553,N,N,0,N,00,N 20241119,161116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,60,2,1.18,13300640,2552,48.34,5210,5420,5090,6600,3560,5080,5213.52,0.44,0,250,5506,5292,5186,4972,4866,5240,4920,30,1520,500,3450,10,1,6026990,310,-4.57,1.70,12,0.04,-1125.00,3024.00,10490,20240822,-51.00,4900,20240723,4.90,10490,-51.00,20240822,4900,4.90,20240723,10490,-51.00,20240822,4900,4.90,20240723,0.00,N,372800,500,30 억,,26302,N,N,0,N,00,N 20241119,151138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,190,2,3.74,10776500,2063,39.08,5210,5420,5090,6600,3560,5080,5223.70,0.44,0,272,5506,5292,5186,4972,4866,5240,4920,30,1520,500,3450,10,1,6026990,318,-4.68,1.74,12,0.03,-1125.00,3024.00,10490,20240822,-49.76,4900,20240723,7.55,10490,-49.76,20240822,4900,7.55,20240723,10490,-49.76,20240822,4900,7.55,20240723,0.00,N,372800,500,30 억,,26302,N,N,0,N,00,N 20241119,141137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5250,170,2,3.35,8918760,1713,32.45,5210,5420,5090,6600,3560,5080,5206.51,0.44,0,292,5506,5292,5186,4972,4866,5240,4920,30,1520,500,3450,10,1,6026990,316,-4.67,1.74,12,0.03,-1125.00,3024.00,10490,20240822,-49.95,4900,20240723,7.14,10490,-49.95,20240822,4900,7.14,20240723,10490,-49.95,20240822,4900,7.14,20240723,0.00,N,372800,500,30 억,,26302,N,N,0,N,00,N diff --git a/372910/price/prices-20241101.csv b/372910/price/prices-20241101.csv index 82f042de3231..d18f5d2e26a4 100644 --- a/372910/price/prices-20241101.csv +++ b/372910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161208,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3725,-80,5,-2.10,36305176365,9020456,2617.02,4065,4350,3660,4945,2665,3805,4025.57,1.94,0,-383317,3871,3837,3801,3767,3731,3855,3785,55,1140,200,2430,5,1,27674406,1031,124.17,0.81,12,32.59,30.00,4609.00,7630,20240424,-51.18,3595,20241115,3.62,7630,-51.18,20240424,3595,3.62,20241115,7630,-51.18,20240424,3595,3.62,20241115,4.52,N,372910,200,55 억,,535718,N,N,0,N,00,N +20241120,151224,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3695,-110,5,-2.89,35647178115,8843255,2565.61,4065,4350,3660,4945,2665,3805,4031.01,1.94,0,-383702,3871,3837,3801,3767,3731,3855,3785,55,1140,200,2430,5,1,27674406,1023,123.17,0.80,12,31.95,30.00,4609.00,7630,20240424,-51.57,3595,20241115,2.78,7630,-51.57,20240424,3595,2.78,20241115,7630,-51.57,20240424,3595,2.78,20241115,4.52,N,372910,200,55 억,,535718,N,N,0,N,00,N +20241120,141226,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3730,-75,5,-1.97,32920790325,8104651,2351.33,4065,4350,3725,4945,2665,3805,4061.97,1.94,0,-383955,3871,3837,3801,3767,3731,3855,3785,55,1140,200,2430,5,1,27674406,1032,124.33,0.81,12,29.29,30.00,4609.00,7630,20240424,-51.11,3595,20241115,3.76,7630,-51.11,20240424,3595,3.76,20241115,7630,-51.11,20240424,3595,3.76,20241115,4.52,N,372910,200,55 억,,535718,N,N,0,N,00,N +20241120,131227,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3735,-70,5,-1.84,31953916875,7846089,2276.31,4065,4350,3725,4945,2665,3805,4072.60,1.94,0,-383592,3871,3837,3801,3767,3731,3855,3785,55,1140,200,2430,5,1,27674406,1034,124.50,0.81,12,28.35,30.00,4609.00,7630,20240424,-51.05,3595,20241115,3.89,7630,-51.05,20240424,3595,3.89,20241115,7630,-51.05,20240424,3595,3.89,20241115,4.52,N,372910,200,55 억,,535718,N,N,0,N,00,N +20241120,121226,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3785,-20,5,-0.53,30540591715,7469026,2166.92,4065,4350,3750,4945,2665,3805,4088.98,1.94,0,-376970,3871,3837,3801,3767,3731,3855,3785,55,1140,200,2430,5,1,27674406,1047,126.17,0.82,12,26.99,30.00,4609.00,7630,20240424,-50.39,3595,20241115,5.29,7630,-50.39,20240424,3595,5.29,20241115,7630,-50.39,20240424,3595,5.29,20241115,4.52,N,372910,200,55 억,,535718,N,N,0,N,00,N +20241120,111229,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3805,0,3,0.00,29492498860,7191773,2086.48,4065,4350,3750,4945,2665,3805,4100.88,1.94,0,-377387,3871,3837,3801,3767,3731,3855,3785,55,1140,200,2430,5,1,27674406,1053,126.83,0.83,12,25.99,30.00,4609.00,7630,20240424,-50.13,3595,20241115,5.84,7630,-50.13,20240424,3595,5.84,20241115,7630,-50.13,20240424,3595,5.84,20241115,4.52,N,372910,200,55 억,,535718,N,N,0,N,00,N +20241120,101227,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3995,190,2,4.99,24594595135,5920458,1717.65,4065,4350,3930,4945,2665,3805,4154.19,1.94,0,-353916,3871,3837,3801,3767,3731,3855,3785,55,1140,200,2430,5,1,27674406,1106,133.17,0.87,12,21.39,30.00,4609.00,7630,20240424,-47.64,3595,20241115,11.13,7630,-47.64,20240424,3595,11.13,20241115,7630,-47.64,20240424,3595,11.13,20241115,4.52,N,372910,200,55 억,,535718,N,N,0,N,00,N +20241120,091225,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,4230,425,2,11.17,13495671105,3174906,921.11,4065,4350,4065,4945,2665,3805,4250.78,1.94,0,-280507,3871,3837,3801,3767,3731,3855,3785,55,1140,200,2430,5,1,27674406,1171,141.00,0.92,12,11.47,30.00,4609.00,7630,20240424,-44.56,3595,20241115,17.66,7630,-44.56,20240424,3595,17.66,20241115,7630,-44.56,20240424,3595,17.66,20241115,4.52,N,372910,200,55 억,,535718,N,N,0,N,00,N 20241119,161116,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3805,0,3,0.00,436603030,115128,77.28,3775,3835,3765,4945,2665,3805,3792.32,1.98,0,-13667,3891,3847,3796,3752,3701,3870,3775,55,1140,200,2430,5,1,27674406,1053,126.83,0.83,12,0.42,30.00,4609.00,7630,20240424,-50.13,3595,20241115,5.84,7630,-50.13,20240424,3595,5.84,20241115,7630,-50.13,20240424,3595,5.84,20241115,4.70,N,372910,200,55 억,,547981,N,N,0,N,00,N 20241119,151139,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3805,0,3,0.00,424438500,111929,75.13,3775,3835,3765,4945,2665,3805,3792.03,1.98,0,-12570,3891,3847,3796,3752,3701,3870,3775,55,1140,200,2430,5,1,27674406,1053,126.83,0.83,12,0.40,30.00,4609.00,7630,20240424,-50.13,3595,20241115,5.84,7630,-50.13,20240424,3595,5.84,20241115,7630,-50.13,20240424,3595,5.84,20241115,4.70,N,372910,200,55 억,,547981,N,N,0,N,00,N 20241119,141137,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3815,10,2,0.26,330617125,87125,58.48,3775,3835,3775,4945,2665,3805,3794.74,1.98,0,-6011,3891,3847,3796,3752,3701,3870,3775,55,1140,200,2430,5,1,27674406,1056,127.17,0.83,12,0.31,30.00,4609.00,7630,20240424,-50.00,3595,20241115,6.12,7630,-50.00,20240424,3595,6.12,20241115,7630,-50.00,20240424,3595,6.12,20241115,4.70,N,372910,200,55 억,,547981,N,N,0,N,00,N diff --git a/373110/price/prices-20241101.csv b/373110/price/prices-20241101.csv index 74bd9161e4bd..cfc2fb4ed8cb 100644 --- a/373110/price/prices-20241101.csv +++ b/373110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161208,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4680,80,2,1.74,840506935,180783,109.98,4605,4750,4555,5980,3220,4600,4649.20,2.54,0,804,4833,4716,4643,4526,4453,4680,4490,55,1380,500,3220,5,1,10918462,511,-4.46,18.00,12,1.66,-1049.00,260.00,12900,20240715,-63.72,4450,20241118,5.17,12900,-63.72,20240715,4450,5.17,20241118,12900,-63.72,20240715,4450,5.17,20241118,4.41,N,373110,500,54 억,,277545,N,N,0,N,00,N +20241120,151224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,75,2,1.63,779255305,167644,101.98,4605,4750,4555,5980,3220,4600,4648.27,2.54,0,2246,4833,4716,4643,4526,4453,4680,4490,55,1380,500,3220,5,1,10918462,510,-4.46,17.98,12,1.54,-1049.00,260.00,12900,20240715,-63.76,4450,20241118,5.06,12900,-63.76,20240715,4450,5.06,20241118,12900,-63.76,20240715,4450,5.06,20241118,4.41,N,373110,500,54 억,,277545,N,N,0,N,00,N +20241120,141226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4680,80,2,1.74,733687210,157921,96.07,4605,4750,4555,5980,3220,4600,4645.91,2.54,0,7535,4833,4716,4643,4526,4453,4680,4490,55,1380,500,3220,5,1,10918462,511,-4.46,18.00,12,1.45,-1049.00,260.00,12900,20240715,-63.72,4450,20241118,5.17,12900,-63.72,20240715,4450,5.17,20241118,12900,-63.72,20240715,4450,5.17,20241118,4.41,N,373110,500,54 억,,277545,N,N,0,N,00,N +20241120,131227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4705,105,2,2.28,604065825,130403,79.33,4605,4745,4555,5980,3220,4600,4632.30,2.54,0,10392,4833,4716,4643,4526,4453,4680,4490,55,1380,500,3220,5,1,10918462,514,-4.49,18.10,12,1.19,-1049.00,260.00,12900,20240715,-63.53,4450,20241118,5.73,12900,-63.53,20240715,4450,5.73,20241118,12900,-63.53,20240715,4450,5.73,20241118,4.41,N,373110,500,54 억,,277545,N,N,0,N,00,N +20241120,121226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4600,0,3,0.00,321631445,70012,42.59,4605,4670,4555,5980,3220,4600,4593.95,2.54,0,-3176,4833,4716,4643,4526,4453,4680,4490,55,1380,500,3220,5,1,10918462,502,-4.39,17.69,12,0.64,-1049.00,260.00,12900,20240715,-64.34,4450,20241118,3.37,12900,-64.34,20240715,4450,3.37,20241118,12900,-64.34,20240715,4450,3.37,20241118,4.41,N,373110,500,54 억,,277545,N,N,0,N,00,N +20241120,111230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4595,-5,5,-0.11,266188705,57955,35.26,4605,4670,4555,5980,3220,4600,4593.02,2.54,0,-7798,4833,4716,4643,4526,4453,4680,4490,55,1380,500,3220,5,1,10918462,502,-4.38,17.67,12,0.53,-1049.00,260.00,12900,20240715,-64.38,4450,20241118,3.26,12900,-64.38,20240715,4450,3.26,20241118,12900,-64.38,20240715,4450,3.26,20241118,4.41,N,373110,500,54 억,,277545,N,N,0,N,00,N +20241120,101227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4590,-10,5,-0.22,219962825,47877,29.12,4605,4670,4555,5980,3220,4600,4594.33,2.54,0,-6084,4833,4716,4643,4526,4453,4680,4490,55,1380,500,3220,5,1,10918462,501,-4.38,17.65,12,0.44,-1049.00,260.00,12900,20240715,-64.42,4450,20241118,3.15,12900,-64.42,20240715,4450,3.15,20241118,12900,-64.42,20240715,4450,3.15,20241118,4.41,N,373110,500,54 억,,277545,N,N,0,N,00,N +20241120,091225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,50,2,1.09,26131540,5643,3.43,4605,4670,4605,5980,3220,4600,4630.79,2.54,0,3549,4833,4716,4643,4526,4453,4680,4490,55,1380,500,3220,5,1,10918462,508,-4.43,17.88,12,0.05,-1049.00,260.00,12900,20240715,-63.95,4450,20241118,4.49,12900,-63.95,20240715,4450,4.49,20241118,12900,-63.95,20240715,4450,4.49,20241118,4.41,N,373110,500,54 억,,277545,N,N,0,N,00,N 20241119,161116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4600,-50,5,-1.08,744879750,161145,100.72,4670,4760,4570,6040,3255,4650,4622.44,2.67,0,-13697,4963,4806,4628,4471,4293,4885,4550,55,1390,500,3250,5,1,10918462,502,-4.39,17.69,12,1.48,-1049.00,260.00,12900,20240715,-64.34,4450,20241118,3.37,12900,-64.34,20240715,4450,3.37,20241118,12900,-64.34,20240715,4450,3.37,20241118,4.43,N,373110,500,54 억,,291252,N,N,0,N,00,N 20241119,151139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4595,-55,5,-1.18,716742410,155028,96.90,4670,4760,4570,6040,3255,4650,4623.31,2.67,0,-13720,4963,4806,4628,4471,4293,4885,4550,55,1390,500,3250,5,1,10918462,502,-4.38,17.67,12,1.42,-1049.00,260.00,12900,20240715,-64.38,4450,20241118,3.26,12900,-64.38,20240715,4450,3.26,20241118,12900,-64.38,20240715,4450,3.26,20241118,4.43,N,373110,500,54 억,,291252,N,N,0,N,00,N 20241119,141137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4590,-60,5,-1.29,582808725,125844,78.66,4670,4760,4570,6040,3255,4650,4631.20,2.67,0,-22797,4963,4806,4628,4471,4293,4885,4550,55,1390,500,3250,5,1,10918462,501,-4.38,17.65,12,1.15,-1049.00,260.00,12900,20240715,-64.42,4450,20241118,3.15,12900,-64.42,20240715,4450,3.15,20241118,12900,-64.42,20240715,4450,3.15,20241118,4.43,N,373110,500,54 억,,291252,N,N,0,N,00,N diff --git a/373170/price/prices-20241101.csv b/373170/price/prices-20241101.csv index 6eba0df3c10e..9a3b1852ee37 100644 --- a/373170/price/prices-20241101.csv +++ b/373170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7120,-250,5,-3.39,107681680,14650,352.33,7350,7620,7010,9580,5160,7370,7352.60,0.17,0,-44,7676,7522,7216,7062,6756,7600,7140,5,2210,100,5010,10,1,5037930,359,11.83,1.54,12,0.29,602.00,4626.00,18360,20231129,-61.22,6400,20241115,11.25,17790,-59.98,20240111,6400,11.25,20241115,18360,-61.22,20231129,6400,11.25,20241115,0.29,N,373170,100,5 억,,8735,N,N,0,N,00,N +20241120,151225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7340,-30,5,-0.41,102646720,13945,335.38,7350,7620,7010,9580,5160,7370,7360.83,0.17,0,273,7676,7522,7216,7062,6756,7600,7140,5,2210,100,5010,10,1,5037930,370,12.19,1.59,12,0.28,602.00,4626.00,18360,20231129,-60.02,6400,20241115,14.69,17790,-58.74,20240111,6400,14.69,20241115,18360,-60.02,20231129,6400,14.69,20241115,0.29,N,373170,100,5 억,,8735,N,N,0,N,00,N +20241120,141227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7450,80,2,1.09,93079600,12630,303.75,7350,7620,7010,9580,5160,7370,7369.72,0.17,0,106,7676,7522,7216,7062,6756,7600,7140,5,2210,100,5010,10,1,5037930,375,12.38,1.61,12,0.25,602.00,4626.00,18360,20231129,-59.42,6400,20241115,16.41,17790,-58.12,20240111,6400,16.41,20241115,18360,-59.42,20231129,6400,16.41,20241115,0.29,N,373170,100,5 억,,8735,N,N,0,N,00,N +20241120,131228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7520,150,2,2.04,72866530,9890,237.85,7350,7620,7010,9580,5160,7370,7367.70,0.17,0,-599,7676,7522,7216,7062,6756,7600,7140,5,2210,100,5010,10,1,5037930,379,12.49,1.63,12,0.20,602.00,4626.00,18360,20231129,-59.04,6400,20241115,17.50,17790,-57.73,20240111,6400,17.50,20241115,18360,-59.04,20231129,6400,17.50,20241115,0.29,N,373170,100,5 억,,8735,N,N,0,N,00,N +20241120,121226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7300,-70,5,-0.95,22920430,3184,76.58,7350,7380,7010,9580,5160,7370,7198.63,0.17,0,-544,7676,7522,7216,7062,6756,7600,7140,5,2210,100,5010,10,1,5037930,368,12.13,1.58,12,0.06,602.00,4626.00,18360,20231129,-60.24,6400,20241115,14.06,17790,-58.97,20240111,6400,14.06,20241115,18360,-60.24,20231129,6400,14.06,20241115,0.29,N,373170,100,5 억,,8735,N,N,0,N,00,N +20241120,111230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7200,-170,5,-2.31,7754190,1089,26.19,7350,7350,7010,9580,5160,7370,7120.47,0.17,0,-482,7676,7522,7216,7062,6756,7600,7140,5,2210,100,5010,10,1,5037930,363,11.96,1.56,12,0.02,602.00,4626.00,18360,20231129,-60.78,6400,20241115,12.50,17790,-59.53,20240111,6400,12.50,20241115,18360,-60.78,20231129,6400,12.50,20241115,0.29,N,373170,100,5 억,,8735,N,N,0,N,00,N +20241120,101228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7200,-170,5,-2.31,5642610,795,19.12,7350,7350,7010,9580,5160,7370,7097.62,0.17,0,-465,7676,7522,7216,7062,6756,7600,7140,5,2210,100,5010,10,1,5037930,363,11.96,1.56,12,0.02,602.00,4626.00,18360,20231129,-60.78,6400,20241115,12.50,17790,-59.53,20240111,6400,12.50,20241115,18360,-60.78,20231129,6400,12.50,20241115,0.29,N,373170,100,5 억,,8735,N,N,0,N,00,N +20241120,091226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7260,-110,5,-1.49,637950,87,2.09,7350,7350,7260,9580,5160,7370,7332.76,0.17,0,-18,7676,7522,7216,7062,6756,7600,7140,5,2210,100,5010,10,1,5037930,366,12.06,1.57,12,0.00,602.00,4626.00,18360,20231129,-60.46,6400,20241115,13.44,17790,-59.19,20240111,6400,13.44,20241115,18360,-60.46,20231129,6400,13.44,20241115,0.29,N,373170,100,5 억,,8735,N,N,0,N,00,N 20241119,161117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7370,210,2,2.93,29219360,4158,54.32,6910,7370,6910,9300,5020,7160,7025.19,0.17,0,134,7420,7290,7110,6980,6800,7200,6890,5,2140,100,4860,10,1,5037930,371,12.24,1.59,12,0.08,602.00,4626.00,18360,20231129,-59.86,6400,20241115,15.16,17790,-58.57,20240111,6400,15.16,20241115,18360,-59.86,20231129,6400,15.16,20241115,0.29,N,373170,100,5 억,,8596,N,N,0,N,00,N 20241119,151139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7010,-150,5,-2.09,21938650,3144,41.07,6910,7140,6910,9300,5020,7160,6977.94,0.17,0,232,7420,7290,7110,6980,6800,7200,6890,5,2140,100,4860,10,1,5037930,353,11.64,1.52,12,0.06,602.00,4626.00,18360,20231129,-61.82,6400,20241115,9.53,17790,-60.60,20240111,6400,9.53,20241115,18360,-61.82,20231129,6400,9.53,20241115,0.29,N,373170,100,5 억,,8596,N,N,0,N,00,N 20241119,141137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7080,-80,5,-1.12,20420550,2927,38.24,6910,7140,6910,9300,5020,7160,6976.61,0.17,0,150,7420,7290,7110,6980,6800,7200,6890,5,2140,100,4860,10,1,5037930,357,11.76,1.53,12,0.06,602.00,4626.00,18360,20231129,-61.44,6400,20241115,10.62,17790,-60.20,20240111,6400,10.62,20241115,18360,-61.44,20231129,6400,10.62,20241115,0.29,N,373170,100,5 억,,8596,N,N,0,N,00,N diff --git a/373200/price/prices-20241101.csv b/373200/price/prices-20241101.csv index 472367a182b5..3bc87d5c143f 100644 --- a/373200/price/prices-20241101.csv +++ b/373200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161209,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,586,-9,5,-1.51,226300636,388304,117.49,595,601,574,773,417,595,582.79,0.60,0,-36660,615,605,590,580,565,610,585,76,178,100,410,1,1,75705657,444,-5.19,8.88,12,0.51,-113.00,66.00,2270,20240223,-74.19,410,20241014,42.93,2270,-74.19,20240223,410,42.93,20241014,8200,-92.85,20231205,410,42.93,20241014,0.29,N,373200,100,75 억,,455742,N,N,0,N,00,N +20241120,151225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,577,-18,5,-3.03,186582248,319735,96.75,595,601,575,773,417,595,583.55,0.60,0,-22008,615,605,590,580,565,610,585,76,178,100,410,1,1,75705657,437,-5.11,8.74,12,0.42,-113.00,66.00,2270,20240223,-74.58,410,20241014,40.73,2270,-74.58,20240223,410,40.73,20241014,8200,-92.96,20231205,410,40.73,20241014,0.29,N,373200,100,75 억,,455742,N,N,0,N,00,N +20241120,141227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,587,-8,5,-1.34,105173655,179766,54.39,595,601,575,773,417,595,585.06,0.60,0,-21784,615,605,590,580,565,610,585,76,178,100,410,1,1,75705657,444,-5.19,8.89,12,0.24,-113.00,66.00,2270,20240223,-74.14,410,20241014,43.17,2270,-74.14,20240223,410,43.17,20241014,8200,-92.84,20231205,410,43.17,20241014,0.29,N,373200,100,75 억,,455742,N,N,0,N,00,N +20241120,131228,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,582,-13,5,-2.18,84761956,145100,43.90,595,601,575,773,417,595,584.16,0.60,0,-21585,615,605,590,580,565,610,585,76,178,100,410,1,1,75705657,441,-5.15,8.82,12,0.19,-113.00,66.00,2270,20240223,-74.36,410,20241014,41.95,2270,-74.36,20240223,410,41.95,20241014,8200,-92.90,20231205,410,41.95,20241014,0.29,N,373200,100,75 억,,455742,N,N,0,N,00,N +20241120,121226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,585,-10,5,-1.68,79905259,136777,41.39,595,601,575,773,417,595,584.20,0.60,0,-20043,615,605,590,580,565,610,585,76,178,100,410,1,1,75705657,443,-5.18,8.86,12,0.18,-113.00,66.00,2270,20240223,-74.23,410,20241014,42.68,2270,-74.23,20240223,410,42.68,20241014,8200,-92.87,20231205,410,42.68,20241014,0.29,N,373200,100,75 억,,455742,N,N,0,N,00,N +20241120,111230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,595,0,3,0.00,62149328,106381,32.19,595,601,575,773,417,595,584.21,0.60,0,-19195,615,605,590,580,565,610,585,76,178,100,410,1,1,75705657,450,-5.27,9.02,12,0.14,-113.00,66.00,2270,20240223,-73.79,410,20241014,45.12,2270,-73.79,20240223,410,45.12,20241014,8200,-92.74,20231205,410,45.12,20241014,0.29,N,373200,100,75 억,,455742,N,N,0,N,00,N +20241120,101228,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,589,-6,5,-1.01,50182142,86236,26.09,595,601,575,773,417,595,581.92,0.60,0,-13473,615,605,590,580,565,610,585,76,178,100,410,1,1,75705657,446,-5.21,8.92,12,0.11,-113.00,66.00,2270,20240223,-74.05,410,20241014,43.66,2270,-74.05,20240223,410,43.66,20241014,8200,-92.82,20231205,410,43.66,20241014,0.29,N,373200,100,75 억,,455742,N,N,0,N,00,N +20241120,091226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,585,-10,5,-1.68,11192739,18955,5.74,595,601,585,773,417,595,590.49,0.60,0,-10672,615,605,590,580,565,610,585,76,178,100,410,1,1,75705657,443,-5.18,8.86,12,0.03,-113.00,66.00,2270,20240223,-74.23,410,20241014,42.68,2270,-74.23,20240223,410,42.68,20241014,8200,-92.87,20231205,410,42.68,20241014,0.29,N,373200,100,75 억,,455742,N,N,0,N,00,N 20241119,161117,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,595,19,2,3.30,191556741,326858,38.31,581,600,575,748,404,576,586.05,0.56,0,39503,612,593,577,558,542,586,551,76,172,100,400,1,1,75705657,450,-5.27,9.02,12,0.43,-113.00,66.00,2270,20240223,-73.79,410,20241014,45.12,2270,-73.79,20240223,410,45.12,20241014,8200,-92.74,20231205,410,45.12,20241014,0.29,N,373200,100,75 억,,420360,N,N,0,N,00,N 20241119,151140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,595,19,2,3.30,175234035,299420,35.09,581,600,575,748,404,576,585.24,0.56,0,40973,612,593,577,558,542,586,551,76,172,100,400,1,1,75705657,450,-5.27,9.02,12,0.40,-113.00,66.00,2270,20240223,-73.79,410,20241014,45.12,2270,-73.79,20240223,410,45.12,20241014,8200,-92.74,20231205,410,45.12,20241014,0.29,N,373200,100,75 억,,420360,N,N,0,N,00,N 20241119,141138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,591,15,2,2.60,161548069,276194,32.37,581,600,575,748,404,576,584.91,0.56,0,38239,612,593,577,558,542,586,551,76,172,100,400,1,1,75705657,447,-5.23,8.95,12,0.36,-113.00,66.00,2270,20240223,-73.96,410,20241014,44.15,2270,-73.96,20240223,410,44.15,20241014,8200,-92.79,20231205,410,44.15,20241014,0.29,N,373200,100,75 억,,420360,N,N,0,N,00,N diff --git a/373220/price/prices-20241101.csv b/373220/price/prices-20241101.csv index 612976a1bc2c..909d87085f62 100644 --- a/373220/price/prices-20241101.csv +++ b/373220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,400500,7000,2,1.78,85760024500,215271,73.55,393500,402500,390000,511000,275500,393500,398379.41,4.91,0,43191,404833,399166,389833,384166,374833,402000,387000,1170,117500,500,291190,500,1,234000000,937170,75.75,4.64,12,0.09,5287.00,86328.00,460000,20231115,-12.93,311000,20240805,28.78,444000,-9.80,20241008,311000,28.78,20240805,454500,-11.88,20231130,311000,28.78,20240805,0.10,N,373220,500,1170 억,,11482921,N,N,1672,N,00,N +20241120,151225,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,400500,7000,2,1.78,79502672000,199650,68.21,393500,402500,390000,511000,275500,393500,398210.68,4.91,0,40818,404833,399166,389833,384166,374833,402000,387000,1170,117500,500,291190,500,1,234000000,937170,75.75,4.64,12,0.09,5287.00,86328.00,460000,20231115,-12.93,311000,20240805,28.78,444000,-9.80,20241008,311000,28.78,20240805,454500,-11.88,20231130,311000,28.78,20240805,0.10,N,373220,500,1170 억,,11482921,N,N,3350,N,00,N +20241120,141227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,399500,6000,2,1.52,67138165000,168843,57.68,393500,402000,390000,511000,275500,393500,397637.12,4.91,0,27817,404833,399166,389833,384166,374833,402000,387000,1170,117500,500,291190,500,1,234000000,934830,75.56,4.63,12,0.07,5287.00,86328.00,460000,20231115,-13.15,311000,20240805,28.46,444000,-10.02,20241008,311000,28.46,20240805,454500,-12.10,20231130,311000,28.46,20240805,0.10,N,373220,500,1170 억,,11482921,N,N,3350,N,00,N +20241120,131228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,400000,6500,2,1.65,57297203500,144290,49.30,393500,402000,390000,511000,275500,393500,397098.01,4.91,0,22849,404833,399166,389833,384166,374833,402000,387000,1170,117500,500,291190,500,1,234000000,936000,75.66,4.63,12,0.06,5287.00,86328.00,460000,20231115,-13.04,311000,20240805,28.62,444000,-9.91,20241008,311000,28.62,20240805,454500,-11.99,20231130,311000,28.62,20240805,0.10,N,373220,500,1170 억,,11482921,N,N,3350,N,00,N +20241120,121227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,400500,7000,2,1.78,49906553000,125837,42.99,393500,402000,390000,511000,275500,393500,396597.28,4.91,0,19701,404833,399166,389833,384166,374833,402000,387000,1170,117500,500,291190,500,1,234000000,937170,75.75,4.64,12,0.05,5287.00,86328.00,460000,20231115,-12.93,311000,20240805,28.78,444000,-9.80,20241008,311000,28.78,20240805,454500,-11.88,20231130,311000,28.78,20240805,0.10,N,373220,500,1170 억,,11482921,N,N,3350,N,00,N +20241120,111230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,399500,6000,2,1.52,45158935500,113954,38.93,393500,402000,390000,511000,275500,393500,396291.39,4.91,0,17319,404833,399166,389833,384166,374833,402000,387000,1170,117500,500,291190,500,1,234000000,934830,75.56,4.63,12,0.05,5287.00,86328.00,460000,20231115,-13.15,311000,20240805,28.46,444000,-10.02,20241008,311000,28.46,20240805,454500,-12.10,20231130,311000,28.46,20240805,0.10,N,373220,500,1170 억,,11482921,N,N,3350,N,00,N +20241120,101228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,397500,4000,2,1.02,31549101000,79935,27.31,393500,399000,390000,511000,275500,393500,394684.73,4.91,0,11478,404833,399166,389833,384166,374833,402000,387000,1170,117500,500,291190,500,1,234000000,930150,75.18,4.60,12,0.03,5287.00,86328.00,460000,20231115,-13.59,311000,20240805,27.81,444000,-10.47,20241008,311000,27.81,20240805,454500,-12.54,20231130,311000,27.81,20240805,0.10,N,373220,500,1170 억,,11482921,N,N,3350,N,00,N +20241120,091226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,393000,-500,5,-0.13,13213963000,33544,11.46,393500,396000,390000,511000,275500,393500,393929.50,4.91,0,5478,404833,399166,389833,384166,374833,402000,387000,1170,117500,500,291190,500,1,234000000,919620,74.33,4.55,12,0.01,5287.00,86328.00,460000,20231115,-14.57,311000,20240805,26.37,444000,-11.49,20241008,311000,26.37,20240805,454500,-13.53,20231130,311000,26.37,20240805,0.10,N,373220,500,1170 억,,11482921,N,N,3350,N,00,N 20241119,161117,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,393500,10000,2,2.61,113308796500,290781,79.48,384500,395500,380500,498500,268500,383500,389666.32,4.91,0,31959,391833,387666,381333,377166,370833,389750,379250,1170,115000,500,283790,500,1,234000000,920790,74.43,4.56,12,0.12,5287.00,86328.00,460000,20231115,-14.46,311000,20240805,26.53,444000,-11.37,20241008,311000,26.53,20240805,454500,-13.42,20231130,311000,26.53,20240805,0.08,N,373220,500,1170 억,,11496043,N,N,3332,N,00,N 20241119,151140,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,394000,10500,2,2.74,103281532500,265315,72.52,384500,395500,380500,498500,268500,383500,389279.78,4.91,0,32683,391833,387666,381333,377166,370833,389750,379250,1170,115000,500,283790,500,1,234000000,921960,74.52,4.56,12,0.11,5287.00,86328.00,460000,20231115,-14.35,311000,20240805,26.69,444000,-11.26,20241008,311000,26.69,20240805,454500,-13.31,20231130,311000,26.69,20240805,0.08,N,373220,500,1170 억,,11496043,N,N,7731,N,00,N 20241119,141138,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,392500,9000,2,2.35,84160702500,216747,59.25,384500,394000,380500,498500,268500,383500,388290.93,4.91,0,18047,391833,387666,381333,377166,370833,389750,379250,1170,115000,500,283790,500,1,234000000,918450,74.24,4.55,12,0.09,5287.00,86328.00,460000,20231115,-14.67,311000,20240805,26.21,444000,-11.60,20241008,311000,26.21,20240805,454500,-13.64,20231130,311000,26.21,20240805,0.08,N,373220,500,1170 억,,11496043,N,N,7731,N,00,N diff --git a/375500/price/prices-20241101.csv b/375500/price/prices-20241101.csv index ede3164cac21..c72df9abfd77 100644 --- a/375500/price/prices-20241101.csv +++ b/375500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161209,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30850,0,3,0.00,1873967200,60784,131.41,30500,31100,30500,40100,21600,30850,30829.80,27.66,0,5086,31216,31032,30666,30482,30116,31125,30575,2082,9250,5000,22820,50,1,38693623,11937,7.05,0.27,12,0.16,4377.00,113560.00,44150,20240202,-30.12,28600,20240805,7.87,44150,-30.12,20240202,28600,7.87,20240805,44150,-30.12,20240202,28600,7.87,20240805,0.57,N,375500,5000,2081 억,,10701206,N,N,255,N,00,N +20241120,151226,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30750,-100,5,-0.32,1805439300,58560,126.61,30500,31100,30500,40100,21600,30850,30830.57,27.66,0,4602,31216,31032,30666,30482,30116,31125,30575,2082,9250,5000,22820,50,1,38693623,11898,7.03,0.27,12,0.15,4377.00,113560.00,44150,20240202,-30.35,28600,20240805,7.52,44150,-30.35,20240202,28600,7.52,20240805,44150,-30.35,20240202,28600,7.52,20240805,0.57,N,375500,5000,2081 억,,10701206,N,N,71,N,00,N +20241120,141228,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30850,0,3,0.00,1622010050,52591,113.70,30500,31100,30500,40100,21600,30850,30841.96,27.66,0,3677,31216,31032,30666,30482,30116,31125,30575,2082,9250,5000,22820,50,1,38693623,11937,7.05,0.27,12,0.14,4377.00,113560.00,44150,20240202,-30.12,28600,20240805,7.87,44150,-30.12,20240202,28600,7.87,20240805,44150,-30.12,20240202,28600,7.87,20240805,0.57,N,375500,5000,2081 억,,10701206,N,N,71,N,00,N +20241120,131228,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30950,100,2,0.32,1420386350,46033,99.52,30500,31100,30500,40100,21600,30850,30855.84,27.66,0,4893,31216,31032,30666,30482,30116,31125,30575,2082,9250,5000,22820,50,1,38693623,11976,7.07,0.27,12,0.12,4377.00,113560.00,44150,20240202,-29.90,28600,20240805,8.22,44150,-29.90,20240202,28600,8.22,20240805,44150,-29.90,20240202,28600,8.22,20240805,0.57,N,375500,5000,2081 억,,10701206,N,N,71,N,00,N +20241120,121227,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30950,100,2,0.32,1196232950,38764,83.81,30500,31100,30500,40100,21600,30850,30859.40,27.66,0,6530,31216,31032,30666,30482,30116,31125,30575,2082,9250,5000,22820,50,1,38693623,11976,7.07,0.27,12,0.10,4377.00,113560.00,44150,20240202,-29.90,28600,20240805,8.22,44150,-29.90,20240202,28600,8.22,20240805,44150,-29.90,20240202,28600,8.22,20240805,0.57,N,375500,5000,2081 억,,10701206,N,N,71,N,00,N +20241120,111231,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30950,100,2,0.32,755284350,24488,52.94,30500,31100,30500,40100,21600,30850,30843.02,27.66,0,5102,31216,31032,30666,30482,30116,31125,30575,2082,9250,5000,22820,50,1,38693623,11976,7.07,0.27,12,0.06,4377.00,113560.00,44150,20240202,-29.90,28600,20240805,8.22,44150,-29.90,20240202,28600,8.22,20240805,44150,-29.90,20240202,28600,8.22,20240805,0.57,N,375500,5000,2081 억,,10701206,N,N,71,N,00,N +20241120,101228,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,31000,150,2,0.49,514903150,16716,36.14,30500,31100,30500,40100,21600,30850,30802.81,27.66,0,3931,31216,31032,30666,30482,30116,31125,30575,2082,9250,5000,22820,50,1,38693623,11995,7.08,0.27,12,0.04,4377.00,113560.00,44150,20240202,-29.78,28600,20240805,8.39,44150,-29.78,20240202,28600,8.39,20240805,44150,-29.78,20240202,28600,8.39,20240805,0.57,N,375500,5000,2081 억,,10701206,N,N,71,N,00,N +20241120,091227,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30550,-300,5,-0.97,86554700,2828,6.11,30500,30750,30500,40100,21600,30850,30600.15,27.66,0,112,31216,31032,30666,30482,30116,31125,30575,2082,9250,5000,22820,50,1,38693623,11821,6.98,0.27,12,0.01,4377.00,113560.00,44150,20240202,-30.80,28600,20240805,6.82,44150,-30.80,20240202,28600,6.82,20240805,44150,-30.80,20240202,28600,6.82,20240805,0.57,N,375500,5000,2081 억,,10701206,N,N,71,N,00,N 20241119,161117,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30850,200,2,0.65,1393482550,45585,60.40,30350,30850,30300,39800,21500,30650,30568.72,27.62,0,14105,31216,30932,30466,30182,29716,31075,30325,2082,9150,5000,22680,50,1,38693623,11937,7.05,0.27,12,0.12,4377.00,113560.00,44150,20240202,-30.12,28600,20240805,7.87,44150,-30.12,20240202,28600,7.87,20240805,44150,-30.12,20240202,28600,7.87,20240805,0.59,N,375500,5000,2081 억,,10685731,N,N,71,N,00,N 20241119,151140,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30600,-50,5,-0.16,1010324750,33157,43.93,30350,30600,30300,39800,21500,30650,30470.91,27.62,0,7285,31216,30932,30466,30182,29716,31075,30325,2082,9150,5000,22680,50,1,38693623,11840,6.99,0.27,12,0.09,4377.00,113560.00,44150,20240202,-30.69,28600,20240805,6.99,44150,-30.69,20240202,28600,6.99,20240805,44150,-30.69,20240202,28600,6.99,20240805,0.59,N,375500,5000,2081 억,,10685731,N,N,451,N,00,N 20241119,141138,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30550,-100,5,-0.33,918723300,30159,39.96,30350,30600,30300,39800,21500,30650,30462.63,27.62,0,6586,31216,30932,30466,30182,29716,31075,30325,2082,9150,5000,22680,50,1,38693623,11821,6.98,0.27,12,0.08,4377.00,113560.00,44150,20240202,-30.80,28600,20240805,6.82,44150,-30.80,20240202,28600,6.82,20240805,44150,-30.80,20240202,28600,6.82,20240805,0.59,N,375500,5000,2081 억,,10685731,N,N,451,N,00,N diff --git a/376180/price/prices-20241101.csv b/376180/price/prices-20241101.csv index ca0d3fc041d0..c3eef45ceadd 100644 --- a/376180/price/prices-20241101.csv +++ b/376180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161209,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2725,95,2,3.61,1229763220,441784,500.81,2660,2925,2635,3415,1845,2630,2783.64,1.06,0,-13321,2726,2677,2641,2592,2556,2660,2575,19,785,100,1630,5,1,18491378,504,11.26,1.38,12,2.39,242.00,1977.00,6160,20231228,-55.76,2350,20240806,15.96,5870,-53.58,20240104,2350,15.96,20240806,6160,-55.76,20231228,2350,15.96,20240806,3.18,N,376180,100,18 억,,195270,N,N,0,N,00,N +20241120,151226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2735,105,2,3.99,1204202940,432396,490.17,2660,2925,2635,3415,1845,2630,2784.95,1.06,0,-14474,2726,2677,2641,2592,2556,2660,2575,19,785,100,1630,5,1,18491378,506,11.30,1.38,12,2.34,242.00,1977.00,6160,20231228,-55.60,2350,20240806,16.38,5870,-53.41,20240104,2350,16.38,20240806,6160,-55.60,20231228,2350,16.38,20240806,3.18,N,376180,100,18 억,,195270,N,N,0,N,00,N +20241120,141228,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2740,110,2,4.18,1154261535,414023,469.34,2660,2925,2635,3415,1845,2630,2787.92,1.06,0,-17956,2726,2677,2641,2592,2556,2660,2575,19,785,100,1630,5,1,18491378,507,11.32,1.39,12,2.24,242.00,1977.00,6160,20231228,-55.52,2350,20240806,16.60,5870,-53.32,20240104,2350,16.60,20240806,6160,-55.52,20231228,2350,16.60,20240806,3.18,N,376180,100,18 억,,195270,N,N,0,N,00,N +20241120,131229,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2735,105,2,3.99,1135663825,407232,461.64,2660,2925,2635,3415,1845,2630,2788.74,1.06,0,-15388,2726,2677,2641,2592,2556,2660,2575,19,785,100,1630,5,1,18491378,506,11.30,1.38,12,2.20,242.00,1977.00,6160,20231228,-55.60,2350,20240806,16.38,5870,-53.41,20240104,2350,16.38,20240806,6160,-55.60,20231228,2350,16.38,20240806,3.18,N,376180,100,18 억,,195270,N,N,0,N,00,N +20241120,121227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2735,105,2,3.99,1101852165,394895,447.66,2660,2925,2635,3415,1845,2630,2790.24,1.06,0,-14787,2726,2677,2641,2592,2556,2660,2575,19,785,100,1630,5,1,18491378,506,11.30,1.38,12,2.14,242.00,1977.00,6160,20231228,-55.60,2350,20240806,16.38,5870,-53.41,20240104,2350,16.38,20240806,6160,-55.60,20231228,2350,16.38,20240806,3.18,N,376180,100,18 억,,195270,N,N,0,N,00,N +20241120,111231,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2695,65,2,2.47,1065108960,381432,432.39,2660,2925,2635,3415,1845,2630,2792.40,1.06,0,-11634,2726,2677,2641,2592,2556,2660,2575,19,785,100,1630,5,1,18491378,498,11.14,1.36,12,2.06,242.00,1977.00,6160,20231228,-56.25,2350,20240806,14.68,5870,-54.09,20240104,2350,14.68,20240806,6160,-56.25,20231228,2350,14.68,20240806,3.18,N,376180,100,18 억,,195270,N,N,0,N,00,N +20241120,101229,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2715,85,2,3.23,1018539280,364155,412.81,2660,2925,2635,3415,1845,2630,2796.99,1.06,0,-8107,2726,2677,2641,2592,2556,2660,2575,19,785,100,1630,5,1,18491378,502,11.22,1.37,12,1.97,242.00,1977.00,6160,20231228,-55.93,2350,20240806,15.53,5870,-53.75,20240104,2350,15.53,20240806,6160,-55.93,20231228,2350,15.53,20240806,3.18,N,376180,100,18 억,,195270,N,N,0,N,00,N +20241120,091227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2660,30,2,1.14,36726180,13796,15.64,2660,2690,2635,3415,1845,2630,2662.09,1.06,0,606,2726,2677,2641,2592,2556,2660,2575,19,785,100,1630,5,1,18491378,492,10.99,1.35,12,0.07,242.00,1977.00,6160,20231228,-56.82,2350,20240806,13.19,5870,-54.68,20240104,2350,13.19,20240806,6160,-56.82,20231228,2350,13.19,20240806,3.18,N,376180,100,18 억,,195270,N,N,0,N,00,N 20241119,161117,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2630,-60,5,-2.23,225547500,85478,97.92,2690,2690,2605,3495,1885,2690,2638.69,1.31,0,-47368,2786,2737,2641,2592,2496,2762,2617,19,805,100,1660,5,1,18491378,486,10.87,1.33,12,0.46,242.00,1977.00,6160,20231228,-57.31,2350,20240806,11.91,5870,-55.20,20240104,2350,11.91,20240806,6160,-57.31,20231228,2350,11.91,20240806,3.43,N,376180,100,18 억,,242638,N,N,0,N,00,N 20241119,151141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2640,-50,5,-1.86,213395600,80861,92.63,2690,2690,2605,3495,1885,2690,2639.04,1.31,0,-46356,2786,2737,2641,2592,2496,2762,2617,19,805,100,1660,5,1,18491378,488,10.91,1.34,12,0.44,242.00,1977.00,6160,20231228,-57.14,2350,20240806,12.34,5870,-55.03,20240104,2350,12.34,20240806,6160,-57.14,20231228,2350,12.34,20240806,3.43,N,376180,100,18 억,,242638,N,N,0,N,00,N 20241119,141138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2645,-45,5,-1.67,160527970,60706,69.54,2690,2690,2620,3495,1885,2690,2644.35,1.31,0,-32925,2786,2737,2641,2592,2496,2762,2617,19,805,100,1660,5,1,18491378,489,10.93,1.34,12,0.33,242.00,1977.00,6160,20231228,-57.06,2350,20240806,12.55,5870,-54.94,20240104,2350,12.55,20240806,6160,-57.06,20231228,2350,12.55,20240806,3.43,N,376180,100,18 억,,242638,N,N,0,N,00,N diff --git a/376190/price/prices-20241101.csv b/376190/price/prices-20241101.csv index f8d880460e04..859a30c07d5a 100644 --- a/376190/price/prices-20241101.csv +++ b/376190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3865,10,2,0.26,38649360,10014,92.33,3820,3885,3820,5010,2700,3855,3859.53,26.95,0,210,3958,3906,3848,3796,3738,3932,3822,128,1155,500,2390,5,1,24600000,951,80.52,0.47,12,0.04,48.00,8276.00,9700,20240126,-60.15,3650,20241114,5.89,9700,-60.15,20240126,3650,5.89,20241114,9700,-60.15,20240126,3650,5.89,20241114,0.83,N,376190,500,128 억,,6629540,N,N,0,N,00,N +20241120,151226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3860,5,2,0.13,31015415,8028,74.02,3820,3885,3820,5010,2700,3855,3863.40,26.95,0,315,3958,3906,3848,3796,3738,3932,3822,128,1155,500,2390,5,1,24600000,950,80.42,0.47,12,0.03,48.00,8276.00,9700,20240126,-60.21,3650,20241114,5.75,9700,-60.21,20240126,3650,5.75,20241114,9700,-60.21,20240126,3650,5.75,20241114,0.83,N,376190,500,128 억,,6629540,N,N,0,N,00,N +20241120,141228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3870,15,2,0.39,29378215,7603,70.10,3820,3885,3820,5010,2700,3855,3864.03,26.95,0,337,3958,3906,3848,3796,3738,3932,3822,128,1155,500,2390,5,1,24600000,952,80.62,0.47,12,0.03,48.00,8276.00,9700,20240126,-60.10,3650,20241114,6.03,9700,-60.10,20240126,3650,6.03,20241114,9700,-60.10,20240126,3650,6.03,20241114,0.83,N,376190,500,128 억,,6629540,N,N,0,N,00,N +20241120,131229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3860,5,2,0.13,26377325,6826,62.94,3820,3885,3820,5010,2700,3855,3864.24,26.95,0,-254,3958,3906,3848,3796,3738,3932,3822,128,1155,500,2390,5,1,24600000,950,80.42,0.47,12,0.03,48.00,8276.00,9700,20240126,-60.21,3650,20241114,5.75,9700,-60.21,20240126,3650,5.75,20241114,9700,-60.21,20240126,3650,5.75,20241114,0.83,N,376190,500,128 억,,6629540,N,N,0,N,00,N +20241120,121227,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3855,0,3,0.00,24814270,6421,59.20,3820,3885,3820,5010,2700,3855,3864.55,26.95,0,-505,3958,3906,3848,3796,3738,3932,3822,128,1155,500,2390,5,1,24600000,948,80.31,0.47,12,0.03,48.00,8276.00,9700,20240126,-60.26,3650,20241114,5.62,9700,-60.26,20240126,3650,5.62,20241114,9700,-60.26,20240126,3650,5.62,20241114,0.83,N,376190,500,128 억,,6629540,N,N,0,N,00,N +20241120,111231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3855,0,3,0.00,20533680,5312,48.98,3820,3885,3820,5010,2700,3855,3865.53,26.95,0,-1611,3958,3906,3848,3796,3738,3932,3822,128,1155,500,2390,5,1,24600000,948,80.31,0.47,12,0.02,48.00,8276.00,9700,20240126,-60.26,3650,20241114,5.62,9700,-60.26,20240126,3650,5.62,20241114,9700,-60.26,20240126,3650,5.62,20241114,0.83,N,376190,500,128 억,,6629540,N,N,0,N,00,N +20241120,101229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3840,-15,5,-0.39,15076865,3892,35.88,3820,3885,3820,5010,2700,3855,3873.81,26.95,0,-2087,3958,3906,3848,3796,3738,3932,3822,128,1155,500,2390,5,1,24600000,945,80.00,0.46,12,0.02,48.00,8276.00,9700,20240126,-60.41,3650,20241114,5.21,9700,-60.41,20240126,3650,5.21,20241114,9700,-60.41,20240126,3650,5.21,20241114,0.83,N,376190,500,128 억,,6629540,N,N,0,N,00,N +20241120,091227,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3880,25,2,0.65,11631485,2999,27.65,3820,3885,3820,5010,2700,3855,3878.45,26.95,0,-1759,3958,3906,3848,3796,3738,3932,3822,128,1155,500,2390,5,1,24600000,954,80.83,0.47,12,0.01,48.00,8276.00,9700,20240126,-60.00,3650,20241114,6.30,9700,-60.00,20240126,3650,6.30,20241114,9700,-60.00,20240126,3650,6.30,20241114,0.83,N,376190,500,128 억,,6629540,N,N,0,N,00,N 20241119,161118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3855,25,2,0.65,41499940,10846,87.97,3790,3900,3790,4975,2685,3830,3826.29,26.94,0,2940,3940,3885,3815,3760,3690,3912,3787,128,1145,500,2370,5,1,24600000,948,80.31,0.47,12,0.04,48.00,8276.00,9700,20240126,-60.26,3650,20241114,5.62,9700,-60.26,20240126,3650,5.62,20241114,9700,-60.26,20240126,3650,5.62,20241114,0.84,N,376190,500,128 억,,6626600,N,N,0,N,00,N 20241119,151141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3830,0,3,0.00,32195635,8407,68.19,3790,3900,3790,4975,2685,3830,3829.62,26.94,0,2939,3940,3885,3815,3760,3690,3912,3787,128,1145,500,2370,5,1,24600000,942,79.79,0.46,12,0.03,48.00,8276.00,9700,20240126,-60.52,3650,20241114,4.93,9700,-60.52,20240126,3650,4.93,20241114,9700,-60.52,20240126,3650,4.93,20241114,0.84,N,376190,500,128 억,,6626600,N,N,0,N,00,N 20241119,141139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3850,20,2,0.52,27169350,7094,57.54,3790,3900,3790,4975,2685,3830,3829.91,26.94,0,3039,3940,3885,3815,3760,3690,3912,3787,128,1145,500,2370,5,1,24600000,947,80.21,0.47,12,0.03,48.00,8276.00,9700,20240126,-60.31,3650,20241114,5.48,9700,-60.31,20240126,3650,5.48,20241114,9700,-60.31,20240126,3650,5.48,20241114,0.84,N,376190,500,128 억,,6626600,N,N,0,N,00,N diff --git a/376270/price/prices-20241101.csv b/376270/price/prices-20241101.csv index a724b97f87f0..37fe66962c62 100644 --- a/376270/price/prices-20241101.csv +++ b/376270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161210,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11710,-380,5,-3.14,640784820,54195,102.75,12110,12110,11660,15710,8470,12090,11823.68,0.30,0,-3501,12790,12440,12180,11830,11570,12310,11700,35,3620,500,8460,10,1,6962039,815,-6.05,4.21,12,0.78,-1935.00,2783.00,20650,20241105,-43.29,11660,20241120,0.43,20650,-43.29,20241105,11660,0.43,20241120,20650,-43.29,20241105,11660,0.43,20241120,0.00,N,376270,500,34 억,,20646,N,N,0,N,00,N +20241120,151226,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11720,-370,5,-3.06,622593620,52642,99.81,12110,12110,11660,15710,8470,12090,11826.93,0.30,0,-3404,12790,12440,12180,11830,11570,12310,11700,35,3620,500,8460,10,1,6962039,816,-6.06,4.21,12,0.76,-1935.00,2783.00,20650,20241105,-43.24,11660,20241120,0.51,20650,-43.24,20241105,11660,0.51,20241120,20650,-43.24,20241105,11660,0.51,20241120,0.00,N,376270,500,34 억,,20646,N,N,0,N,00,N +20241120,141228,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11830,-260,5,-2.15,549876230,46472,88.11,12110,12110,11660,15710,8470,12090,11832.41,0.30,0,-3676,12790,12440,12180,11830,11570,12310,11700,35,3620,500,8460,10,1,6962039,824,-6.11,4.25,12,0.67,-1935.00,2783.00,20650,20241105,-42.71,11660,20241120,1.46,20650,-42.71,20241105,11660,1.46,20241120,20650,-42.71,20241105,11660,1.46,20241120,0.00,N,376270,500,34 억,,20646,N,N,0,N,00,N +20241120,131229,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11810,-280,5,-2.32,460106700,38887,73.73,12110,12110,11660,15710,8470,12090,11831.88,0.30,0,-3875,12790,12440,12180,11830,11570,12310,11700,35,3620,500,8460,10,1,6962039,822,-6.10,4.24,12,0.56,-1935.00,2783.00,20650,20241105,-42.81,11660,20241120,1.29,20650,-42.81,20241105,11660,1.29,20241120,20650,-42.81,20241105,11660,1.29,20241120,0.00,N,376270,500,34 억,,20646,N,N,0,N,00,N +20241120,121228,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11900,-190,5,-1.57,399546830,33814,64.11,12110,12110,11660,15710,8470,12090,11816.00,0.30,0,-3093,12790,12440,12180,11830,11570,12310,11700,35,3620,500,8460,10,1,6962039,828,-6.15,4.28,12,0.49,-1935.00,2783.00,20650,20241105,-42.37,11660,20241120,2.06,20650,-42.37,20241105,11660,2.06,20241120,20650,-42.37,20241105,11660,2.06,20241120,0.00,N,376270,500,34 억,,20646,N,N,0,N,00,N +20241120,111232,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11750,-340,5,-2.81,322964040,27331,51.82,12110,12110,11700,15710,8470,12090,11816.75,0.30,0,-2532,12790,12440,12180,11830,11570,12310,11700,35,3620,500,8460,10,1,6962039,818,-6.07,4.22,12,0.39,-1935.00,2783.00,20650,20241105,-43.10,11700,20241120,0.43,20650,-43.10,20241105,11700,0.43,20241120,20650,-43.10,20241105,11700,0.43,20241120,0.00,N,376270,500,34 억,,20646,N,N,0,N,00,N +20241120,101229,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11730,-360,5,-2.98,221968550,18731,35.51,12110,12110,11700,15710,8470,12090,11850.31,0.30,0,-2473,12790,12440,12180,11830,11570,12310,11700,35,3620,500,8460,10,1,6962039,817,-6.06,4.21,12,0.27,-1935.00,2783.00,20650,20241105,-43.20,11700,20241120,0.26,20650,-43.20,20241105,11700,0.26,20241120,20650,-43.20,20241105,11700,0.26,20241120,0.00,N,376270,500,34 억,,20646,N,N,0,N,00,N +20241120,091227,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,11900,-190,5,-1.57,64855780,5407,10.25,12110,12110,11890,15710,8470,12090,11994.75,0.30,0,-736,12790,12440,12180,11830,11570,12310,11700,35,3620,500,8460,10,1,6962039,828,-6.15,4.28,12,0.08,-1935.00,2783.00,20650,20241105,-42.37,11890,20241120,0.08,20650,-42.37,20241105,11890,0.08,20241120,20650,-42.37,20241105,11890,0.08,20241120,0.00,N,376270,500,34 억,,20646,N,N,0,N,00,N 20241119,161118,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,12090,-20,5,-0.17,620837920,51081,117.54,12110,12530,11920,15740,8480,12110,12154.00,0.29,0,733,12576,12342,12196,11962,11816,12270,11890,35,3630,500,8470,10,1,6962039,842,-6.25,4.34,12,0.73,-1935.00,2783.00,20650,20241105,-41.45,11920,20241119,1.43,20650,-41.45,20241105,11920,1.43,20241119,20650,-41.45,20241105,11920,1.43,20241119,0.00,N,376270,500,34 억,,20265,N,N,0,N,00,N 20241119,151141,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,12100,-10,5,-0.08,606991830,49936,114.91,12110,12530,11920,15740,8480,12110,12155.40,0.29,0,935,12576,12342,12196,11962,11816,12270,11890,35,3630,500,8470,10,1,6962039,842,-6.25,4.35,12,0.72,-1935.00,2783.00,20650,20241105,-41.40,11920,20241119,1.51,20650,-41.40,20241105,11920,1.51,20241119,20650,-41.40,20241105,11920,1.51,20241119,0.00,N,376270,500,34 억,,20265,N,N,0,N,00,N 20241119,141139,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,12050,-60,5,-0.50,555584250,45690,105.14,12110,12530,11920,15740,8480,12110,12159.87,0.29,0,1071,12576,12342,12196,11962,11816,12270,11890,35,3630,500,8470,10,1,6962039,839,-6.23,4.33,12,0.66,-1935.00,2783.00,20650,20241105,-41.65,11920,20241119,1.09,20650,-41.65,20241105,11920,1.09,20241119,20650,-41.65,20241105,11920,1.09,20241119,0.00,N,376270,500,34 억,,20265,N,N,0,N,00,N diff --git a/376290/price/prices-20241101.csv b/376290/price/prices-20241101.csv index bd48cb6fd9ad..e546db1c95f2 100644 --- a/376290/price/prices-20241101.csv +++ b/376290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3080,5,2,0.16,41128340,13583,391.67,3095,3095,2955,3995,2155,3075,3027.93,69.68,0,-864,3135,3105,3065,3035,2995,3085,3015,88,920,500,2150,5,1,17657500,544,59.23,0.54,12,0.08,52.00,5693.00,4045,20240604,-23.86,2865,20240417,7.50,4045,-23.86,20240604,2865,7.50,20240417,4045,-23.86,20240604,2865,7.50,20240417,0.81,N,376290,500,88 억,,12302891,N,N,0,N,00,N +20241120,151227,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3065,-10,5,-0.33,32503360,10748,309.92,3095,3095,2955,3995,2155,3075,3024.13,69.68,0,-730,3135,3105,3065,3035,2995,3085,3015,88,920,500,2150,5,1,17657500,541,58.94,0.54,12,0.06,52.00,5693.00,4045,20240604,-24.23,2865,20240417,6.98,4045,-24.23,20240604,2865,6.98,20240417,4045,-24.23,20240604,2865,6.98,20240417,0.81,N,376290,500,88 억,,12302891,N,N,0,N,00,N +20241120,141229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,-5,5,-0.16,32396535,10713,308.91,3095,3095,2955,3995,2155,3075,3024.04,69.68,0,-726,3135,3105,3065,3035,2995,3085,3015,88,920,500,2150,5,1,17657500,542,59.04,0.54,12,0.06,52.00,5693.00,4045,20240604,-24.10,2865,20240417,7.16,4045,-24.10,20240604,2865,7.16,20240417,4045,-24.10,20240604,2865,7.16,20240417,0.81,N,376290,500,88 억,,12302891,N,N,0,N,00,N +20241120,131230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,-5,5,-0.16,26963875,8943,257.87,3095,3095,2955,3995,2155,3075,3015.08,69.68,0,-511,3135,3105,3065,3035,2995,3085,3015,88,920,500,2150,5,1,17657500,542,59.04,0.54,12,0.05,52.00,5693.00,4045,20240604,-24.10,2865,20240417,7.16,4045,-24.10,20240604,2865,7.16,20240417,4045,-24.10,20240604,2865,7.16,20240417,0.81,N,376290,500,88 억,,12302891,N,N,0,N,00,N +20241120,121228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,-70,5,-2.28,23968965,7958,229.47,3095,3095,2955,3995,2155,3075,3011.93,69.68,0,-270,3135,3105,3065,3035,2995,3085,3015,88,920,500,2150,5,1,17657500,531,57.79,0.53,12,0.05,52.00,5693.00,4045,20240604,-25.71,2865,20240417,4.89,4045,-25.71,20240604,2865,4.89,20240417,4045,-25.71,20240604,2865,4.89,20240417,0.81,N,376290,500,88 억,,12302891,N,N,0,N,00,N +20241120,111232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3040,-35,5,-1.14,21512725,7144,206.00,3095,3095,2955,3995,2155,3075,3011.30,69.68,0,-159,3135,3105,3065,3035,2995,3085,3015,88,920,500,2150,5,1,17657500,537,58.46,0.53,12,0.04,52.00,5693.00,4045,20240604,-24.85,2865,20240417,6.11,4045,-24.85,20240604,2865,6.11,20240417,4045,-24.85,20240604,2865,6.11,20240417,0.81,N,376290,500,88 억,,12302891,N,N,0,N,00,N +20241120,101229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,-40,5,-1.30,11254690,3743,107.93,3095,3095,2955,3995,2155,3075,3006.86,69.68,0,-144,3135,3105,3065,3035,2995,3085,3015,88,920,500,2150,5,1,17657500,536,58.37,0.53,12,0.02,52.00,5693.00,4045,20240604,-24.97,2865,20240417,5.93,4045,-24.97,20240604,2865,5.93,20240417,4045,-24.97,20240604,2865,5.93,20240417,0.81,N,376290,500,88 억,,12302891,N,N,0,N,00,N +20241120,091228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,20,2,0.65,792320,256,7.38,3095,3095,3095,3995,2155,3075,3095.00,69.68,0,-60,3135,3105,3065,3035,2995,3085,3015,88,920,500,2150,5,1,17657500,546,59.52,0.54,12,0.00,52.00,5693.00,4045,20240604,-23.49,2865,20240417,8.03,4045,-23.49,20240604,2865,8.03,20240417,4045,-23.49,20240604,2865,8.03,20240417,0.81,N,376290,500,88 억,,12302891,N,N,0,N,00,N 20241119,161118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,40,2,1.32,10544895,3468,60.97,3090,3095,3025,3945,2125,3035,3040.63,69.68,0,-548,3211,3122,3061,2972,2911,3167,3017,88,910,500,2120,5,1,17657500,543,59.13,0.54,12,0.02,52.00,5693.00,4045,20240604,-23.98,2865,20240417,7.33,4045,-23.98,20240604,2865,7.33,20240417,4045,-23.98,20240604,2865,7.33,20240417,0.81,N,376290,500,88 억,,12303439,N,N,0,N,00,N 20241119,151141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3080,45,2,1.48,10200495,3356,59.00,3090,3095,3025,3945,2125,3035,3039.48,69.68,0,-456,3211,3122,3061,2972,2911,3167,3017,88,910,500,2120,5,1,17657500,544,59.23,0.54,12,0.02,52.00,5693.00,4045,20240604,-23.86,2865,20240417,7.50,4045,-23.86,20240604,2865,7.50,20240417,4045,-23.86,20240604,2865,7.50,20240417,0.81,N,376290,500,88 억,,12303439,N,N,0,N,00,N 20241119,141139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,-5,5,-0.16,4333525,1424,25.04,3090,3095,3030,3945,2125,3035,3043.21,69.68,0,-372,3211,3122,3061,2972,2911,3167,3017,88,910,500,2120,5,1,17657500,535,58.27,0.53,12,0.01,52.00,5693.00,4045,20240604,-25.09,2865,20240417,5.76,4045,-25.09,20240604,2865,5.76,20240417,4045,-25.09,20240604,2865,5.76,20240417,0.81,N,376290,500,88 억,,12303439,N,N,0,N,00,N diff --git a/376300/price/prices-20241101.csv b/376300/price/prices-20241101.csv index 960c50f4136a..dd2642361909 100644 --- a/376300/price/prices-20241101.csv +++ b/376300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161210,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,38500,-950,5,-2.41,7055374850,181586,43.48,39800,39900,38100,51200,27650,39450,38860.03,3.07,0,-15559,41516,40482,39666,38632,37816,40075,38225,119,11750,500,27610,50,1,23738406,9139,34.87,5.39,12,0.76,1104.00,7141.00,40700,20241119,-5.41,17640,20240909,118.25,40700,-5.41,20241119,17640,118.25,20240909,40700,-5.41,20241119,17640,118.25,20240909,1.35,N,376300,500,118 억,,727697,N,N,473,N,00,N +20241120,151227,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,38300,-1150,5,-2.92,6513070650,167478,40.10,39800,39900,38100,51200,27650,39450,38889.09,3.07,0,-19757,41516,40482,39666,38632,37816,40075,38225,119,11750,500,27610,50,1,23738406,9092,34.69,5.36,12,0.71,1104.00,7141.00,40700,20241119,-5.90,17640,20240909,117.12,40700,-5.90,20241119,17640,117.12,20240909,40700,-5.90,20241119,17640,117.12,20240909,1.35,N,376300,500,118 억,,727697,N,N,805,N,00,N +20241120,141229,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,38750,-700,5,-1.77,5396695200,138437,33.15,39800,39900,38200,51200,27650,39450,38983.02,3.07,0,-24687,41516,40482,39666,38632,37816,40075,38225,119,11750,500,27610,50,1,23738406,9199,35.10,5.43,12,0.58,1104.00,7141.00,40700,20241119,-4.79,17640,20240909,119.67,40700,-4.79,20241119,17640,119.67,20240909,40700,-4.79,20241119,17640,119.67,20240909,1.35,N,376300,500,118 억,,727697,N,N,805,N,00,N +20241120,131230,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,38250,-1200,5,-3.04,4529746950,115970,27.77,39800,39900,38250,51200,27650,39450,39059.63,3.07,0,-23208,41516,40482,39666,38632,37816,40075,38225,119,11750,500,27610,50,1,23738406,9080,34.65,5.36,12,0.49,1104.00,7141.00,40700,20241119,-6.02,17640,20240909,116.84,40700,-6.02,20241119,17640,116.84,20240909,40700,-6.02,20241119,17640,116.84,20240909,1.35,N,376300,500,118 억,,727697,N,N,805,N,00,N +20241120,121228,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,39150,-300,5,-0.76,3451235750,88100,21.10,39800,39900,38650,51200,27650,39450,39174.06,3.07,0,-18525,41516,40482,39666,38632,37816,40075,38225,119,11750,500,27610,50,1,23738406,9294,35.46,5.48,12,0.37,1104.00,7141.00,40700,20241119,-3.81,17640,20240909,121.94,40700,-3.81,20241119,17640,121.94,20240909,40700,-3.81,20241119,17640,121.94,20240909,1.35,N,376300,500,118 억,,727697,N,N,805,N,00,N +20241120,111232,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,39150,-300,5,-0.76,3173413100,81009,19.40,39800,39900,38650,51200,27650,39450,39173.57,3.07,0,-20525,41516,40482,39666,38632,37816,40075,38225,119,11750,500,27610,50,1,23738406,9294,35.46,5.48,12,0.34,1104.00,7141.00,40700,20241119,-3.81,17640,20240909,121.94,40700,-3.81,20241119,17640,121.94,20240909,40700,-3.81,20241119,17640,121.94,20240909,1.35,N,376300,500,118 억,,727697,N,N,805,N,00,N +20241120,101230,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,38850,-600,5,-1.52,2373356000,60608,14.51,39800,39900,38650,51200,27650,39450,39159.10,3.07,0,-15117,41516,40482,39666,38632,37816,40075,38225,119,11750,500,27610,50,1,23738406,9222,35.19,5.44,12,0.26,1104.00,7141.00,40700,20241119,-4.55,17640,20240909,120.24,40700,-4.55,20241119,17640,120.24,20240909,40700,-4.55,20241119,17640,120.24,20240909,1.35,N,376300,500,118 억,,727697,N,N,805,N,00,N +20241120,091228,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,39100,-350,5,-0.89,681443950,17312,4.15,39800,39900,39000,51200,27650,39450,39362.49,3.07,0,-2736,41516,40482,39666,38632,37816,40075,38225,119,11750,500,27610,50,1,23738406,9282,35.42,5.48,12,0.07,1104.00,7141.00,40700,20241119,-3.93,17640,20240909,121.66,40700,-3.93,20241119,17640,121.66,20240909,40700,-3.93,20241119,17640,121.66,20240909,1.35,N,376300,500,118 억,,727697,N,N,805,N,00,N 20241119,161118,57,100.00,KSQ150,신고가,출판.매체,N,N,N,N, ,N,39450,-450,5,-1.13,16533641300,414232,114.03,39600,40700,38850,51800,27950,39900,39914.61,3.24,0,-48766,42800,41350,38800,37350,34800,42075,38075,119,11900,500,27930,50,1,23738406,9365,35.73,5.52,12,1.74,1104.00,7141.00,40700,20241119,-3.07,17640,20240909,123.64,40700,-3.07,20241119,17640,123.64,20240909,40700,-3.07,20241119,17640,123.64,20240909,1.30,N,376300,500,118 억,,769083,N,N,805,N,00,N 20241119,151142,57,100.00,KSQ150,신고가,출판.매체,N,N,N,N, ,N,39700,-200,5,-0.50,15936861450,399110,109.87,39600,40700,38850,51800,27950,39900,39931.00,3.24,0,-55087,42800,41350,38800,37350,34800,42075,38075,119,11900,500,27930,50,1,23738406,9424,35.96,5.56,12,1.68,1104.00,7141.00,40700,20241119,-2.46,17640,20240909,125.06,40700,-2.46,20241119,17640,125.06,20240909,40700,-2.46,20241119,17640,125.06,20240909,1.30,N,376300,500,118 억,,769083,N,N,96,N,00,N 20241119,141139,57,100.00,KSQ150,신고가,출판.매체,N,N,N,N, ,N,39850,-50,5,-0.13,14083307250,352564,97.05,39600,40700,38850,51800,27950,39900,39945.40,3.24,0,-45026,42800,41350,38800,37350,34800,42075,38075,119,11900,500,27930,50,1,23738406,9460,36.10,5.58,12,1.49,1104.00,7141.00,40700,20241119,-2.09,17640,20240909,125.91,40700,-2.09,20241119,17640,125.91,20240909,40700,-2.09,20241119,17640,125.91,20240909,1.30,N,376300,500,118 억,,769083,N,N,96,N,00,N diff --git a/376930/price/prices-20241101.csv b/376930/price/prices-20241101.csv index 979cfa6517e2..35b88747c0ba 100644 --- a/376930/price/prices-20241101.csv +++ b/376930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2330,65,2,2.87,1577771925,686050,132.93,2265,2360,2205,2940,1590,2265,2299.79,8.91,0,-65008,2321,2292,2271,2242,2221,2307,2257,185,675,500,1400,5,1,36947060,861,-4.21,2.00,12,1.86,-553.00,1164.00,6660,20231120,-65.02,1820,20240909,28.02,4105,-43.24,20240102,1820,28.02,20240909,6660,-65.02,20231120,1820,28.02,20240909,0.81,N,376930,500,184 억,,3290531,N,N,15,N,00,N +20241120,151227,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2305,40,2,1.77,1509004475,656303,127.17,2265,2360,2205,2940,1590,2265,2299.25,8.91,0,-61732,2321,2292,2271,2242,2221,2307,2257,185,675,500,1400,5,1,36947060,852,-4.17,1.98,12,1.78,-553.00,1164.00,6660,20231120,-65.39,1820,20240909,26.65,4105,-43.85,20240102,1820,26.65,20240909,6660,-65.39,20231120,1820,26.65,20240909,0.81,N,376930,500,184 억,,3290531,N,N,5,N,00,N +20241120,141229,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2320,55,2,2.43,1336436705,581467,112.67,2265,2360,2205,2940,1590,2265,2298.39,8.91,0,-65271,2321,2292,2271,2242,2221,2307,2257,185,675,500,1400,5,1,36947060,857,-4.20,1.99,12,1.57,-553.00,1164.00,6660,20231120,-65.17,1820,20240909,27.47,4105,-43.48,20240102,1820,27.47,20240909,6660,-65.17,20231120,1820,27.47,20240909,0.81,N,376930,500,184 억,,3290531,N,N,5,N,00,N +20241120,131230,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2335,70,2,3.09,1209037150,526488,102.02,2265,2360,2205,2940,1590,2265,2296.42,8.91,0,-73393,2321,2292,2271,2242,2221,2307,2257,185,675,500,1400,5,1,36947060,863,-4.22,2.01,12,1.42,-553.00,1164.00,6660,20231120,-64.94,1820,20240909,28.30,4105,-43.12,20240102,1820,28.30,20240909,6660,-64.94,20231120,1820,28.30,20240909,0.81,N,376930,500,184 억,,3290531,N,N,5,N,00,N +20241120,121228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2315,50,2,2.21,1000362725,436945,84.67,2265,2360,2205,2940,1590,2265,2289.45,8.91,0,-63347,2321,2292,2271,2242,2221,2307,2257,185,675,500,1400,5,1,36947060,855,-4.19,1.99,12,1.18,-553.00,1164.00,6660,20231120,-65.24,1820,20240909,27.20,4105,-43.61,20240102,1820,27.20,20240909,6660,-65.24,20231120,1820,27.20,20240909,0.81,N,376930,500,184 억,,3290531,N,N,5,N,00,N +20241120,111232,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2305,40,2,1.77,629900925,277732,53.82,2265,2315,2205,2940,1590,2265,2268.02,8.91,0,-2949,2321,2292,2271,2242,2221,2307,2257,185,675,500,1400,5,1,36947060,852,-4.17,1.98,12,0.75,-553.00,1164.00,6660,20231120,-65.39,1820,20240909,26.65,4105,-43.85,20240102,1820,26.65,20240909,6660,-65.39,20231120,1820,26.65,20240909,0.81,N,376930,500,184 억,,3290531,N,N,5,N,00,N +20241120,101230,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2270,5,2,0.22,362936885,161199,31.23,2265,2290,2205,2940,1590,2265,2251.48,8.91,0,-63,2321,2292,2271,2242,2221,2307,2257,185,675,500,1400,5,1,36947060,839,-4.10,1.95,12,0.44,-553.00,1164.00,6660,20231120,-65.92,1820,20240909,24.73,4105,-44.70,20240102,1820,24.73,20240909,6660,-65.92,20231120,1820,24.73,20240909,0.81,N,376930,500,184 억,,3290531,N,N,5,N,00,N +20241120,091228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2255,-10,5,-0.44,91806780,40911,7.93,2265,2285,2220,2940,1590,2265,2244.06,8.91,0,13671,2321,2292,2271,2242,2221,2307,2257,185,675,500,1400,5,1,36947060,833,-4.08,1.94,12,0.11,-553.00,1164.00,6660,20231120,-66.14,1820,20240909,23.90,4105,-45.07,20240102,1820,23.90,20240909,6660,-66.14,20231120,1820,23.90,20240909,0.81,N,376930,500,184 억,,3290531,N,N,5,N,00,N 20241119,161119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2265,-30,5,-1.31,1142505440,503100,52.58,2255,2300,2250,2980,1610,2295,2270.93,9.01,0,-37746,2408,2351,2278,2221,2148,2315,2185,185,685,500,1420,5,1,36947060,837,-4.10,1.95,12,1.36,-553.00,1164.00,6660,20231120,-65.99,1820,20240909,24.45,4105,-44.82,20240102,1820,24.45,20240909,6660,-65.99,20231120,1820,24.45,20240909,0.82,N,376930,500,184 억,,3328042,N,N,5,N,00,N 20241119,151142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2260,-35,5,-1.53,1111970965,489629,51.18,2255,2300,2250,2980,1610,2295,2271.05,9.01,0,-40861,2408,2351,2278,2221,2148,2315,2185,185,685,500,1420,5,1,36947060,835,-4.09,1.94,12,1.33,-553.00,1164.00,6660,20231120,-66.07,1820,20240909,24.18,4105,-44.95,20240102,1820,24.18,20240909,6660,-66.07,20231120,1820,24.18,20240909,0.82,N,376930,500,184 억,,3328042,N,N,6,N,00,N 20241119,141140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2295,0,3,0.00,954644185,420277,43.93,2255,2300,2250,2980,1610,2295,2271.46,9.01,0,-28154,2408,2351,2278,2221,2148,2315,2185,185,685,500,1420,5,1,36947060,848,-4.15,1.97,12,1.14,-553.00,1164.00,6660,20231120,-65.54,1820,20240909,26.10,4105,-44.09,20240102,1820,26.10,20240909,6660,-65.54,20231120,1820,26.10,20240909,0.82,N,376930,500,184 억,,3328042,N,N,6,N,00,N diff --git a/376980/price/prices-20241101.csv b/376980/price/prices-20241101.csv index 889df0c6cb8f..8dcbfc0b79d1 100644 --- a/376980/price/prices-20241101.csv +++ b/376980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4120,10,2,0.24,37538655,9179,56.81,4110,4150,4050,5340,2880,4110,4089.62,1.58,0,-168,4290,4200,4155,4065,4020,4177,4042,49,1230,500,2870,5,1,9754994,402,27.65,0.87,12,0.09,149.00,4740.00,13810,20231205,-70.17,3980,20241115,3.52,11580,-64.42,20240111,3980,3.52,20241115,13810,-70.17,20231205,3980,3.52,20241115,2.66,N,376980,500,48 억,,153951,N,N,0,N,00,N +20241120,151227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4070,-40,5,-0.97,32836800,8036,49.73,4110,4150,4050,5340,2880,4110,4086.21,1.58,0,-167,4290,4200,4155,4065,4020,4177,4042,49,1230,500,2870,5,1,9754994,397,27.32,0.86,12,0.08,149.00,4740.00,13810,20231205,-70.53,3980,20241115,2.26,11580,-64.85,20240111,3980,2.26,20241115,13810,-70.53,20231205,3980,2.26,20241115,2.66,N,376980,500,48 억,,153951,N,N,0,N,00,N +20241120,141230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4110,0,3,0.00,27854315,6816,42.18,4110,4150,4050,5340,2880,4110,4086.61,1.58,0,-125,4290,4200,4155,4065,4020,4177,4042,49,1230,500,2870,5,1,9754994,401,27.58,0.87,12,0.07,149.00,4740.00,13810,20231205,-70.24,3980,20241115,3.27,11580,-64.51,20240111,3980,3.27,20241115,13810,-70.24,20231205,3980,3.27,20241115,2.66,N,376980,500,48 억,,153951,N,N,0,N,00,N +20241120,131230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4100,-10,5,-0.24,27137840,6641,41.10,4110,4150,4050,5340,2880,4110,4086.41,1.58,0,-121,4290,4200,4155,4065,4020,4177,4042,49,1230,500,2870,5,1,9754994,400,27.52,0.86,12,0.07,149.00,4740.00,13810,20231205,-70.31,3980,20241115,3.02,11580,-64.59,20240111,3980,3.02,20241115,13810,-70.31,20231205,3980,3.02,20241115,2.66,N,376980,500,48 억,,153951,N,N,0,N,00,N +20241120,121229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4105,-5,5,-0.12,24602475,6023,37.28,4110,4150,4050,5340,2880,4110,4084.75,1.58,0,-59,4290,4200,4155,4065,4020,4177,4042,49,1230,500,2870,5,1,9754994,400,27.55,0.87,12,0.06,149.00,4740.00,13810,20231205,-70.28,3980,20241115,3.14,11580,-64.55,20240111,3980,3.14,20241115,13810,-70.28,20231205,3980,3.14,20241115,2.66,N,376980,500,48 억,,153951,N,N,0,N,00,N +20241120,111233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4110,0,3,0.00,22469990,5502,34.05,4110,4150,4050,5340,2880,4110,4083.97,1.58,0,106,4290,4200,4155,4065,4020,4177,4042,49,1230,500,2870,5,1,9754994,401,27.58,0.87,12,0.06,149.00,4740.00,13810,20231205,-70.24,3980,20241115,3.27,11580,-64.51,20240111,3980,3.27,20241115,13810,-70.24,20231205,3980,3.27,20241115,2.66,N,376980,500,48 억,,153951,N,N,0,N,00,N +20241120,101231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4080,-30,5,-0.73,12412980,3025,18.72,4110,4150,4055,5340,2880,4110,4103.46,1.58,0,107,4290,4200,4155,4065,4020,4177,4042,49,1230,500,2870,5,1,9754994,398,27.38,0.86,12,0.03,149.00,4740.00,13810,20231205,-70.46,3980,20241115,2.51,11580,-64.77,20240111,3980,2.51,20241115,13810,-70.46,20231205,3980,2.51,20241115,2.66,N,376980,500,48 억,,153951,N,N,0,N,00,N +20241120,091229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4110,0,3,0.00,1669245,406,2.51,4110,4150,4110,5340,2880,4110,4111.44,1.58,0,-45,4290,4200,4155,4065,4020,4177,4042,49,1230,500,2870,5,1,9754994,401,27.58,0.87,12,0.00,149.00,4740.00,13810,20231205,-70.24,3980,20241115,3.27,11580,-64.51,20240111,3980,3.27,20241115,13810,-70.24,20231205,3980,3.27,20241115,2.66,N,376980,500,48 억,,153951,N,N,0,N,00,N 20241119,161119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4110,-30,5,-0.72,66546275,15990,158.91,4145,4245,4110,5380,2900,4140,4161.78,1.58,0,-285,4213,4176,4128,4091,4043,4152,4067,49,1240,500,2890,5,1,9754994,401,27.58,0.87,12,0.16,149.00,4740.00,13810,20231205,-70.24,3980,20241115,3.27,11580,-64.51,20240111,3980,3.27,20241115,13810,-70.24,20231205,3980,3.27,20241115,2.71,N,376980,500,48 억,,154190,N,N,0,N,00,N 20241119,151142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4120,-20,5,-0.48,62267415,14949,148.57,4145,4245,4115,5380,2900,4140,4165.32,1.58,0,492,4213,4176,4128,4091,4043,4152,4067,49,1240,500,2890,5,1,9754994,402,27.65,0.87,12,0.15,149.00,4740.00,13810,20231205,-70.17,3980,20241115,3.52,11580,-64.42,20240111,3980,3.52,20241115,13810,-70.17,20231205,3980,3.52,20241115,2.71,N,376980,500,48 억,,154190,N,N,0,N,00,N 20241119,141140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4125,-15,5,-0.36,56907470,13648,135.64,4145,4245,4125,5380,2900,4140,4169.66,1.58,0,874,4213,4176,4128,4091,4043,4152,4067,49,1240,500,2890,5,1,9754994,402,27.68,0.87,12,0.14,149.00,4740.00,13810,20231205,-70.13,3980,20241115,3.64,11580,-64.38,20240111,3980,3.64,20241115,13810,-70.13,20231205,3980,3.64,20241115,2.71,N,376980,500,48 억,,154190,N,N,0,N,00,N diff --git a/377030/price/prices-20241101.csv b/377030/price/prices-20241101.csv index 39290fcc4918..ac3a0ab734c9 100644 --- a/377030/price/prices-20241101.csv +++ b/377030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1900,-22,5,-1.14,89790223,47381,80.02,1922,1959,1811,2495,1346,1922,1895.06,1.04,0,1368,1987,1954,1927,1894,1867,1941,1881,98,573,500,1300,1,1,19570882,372,-3.00,1.56,12,0.24,-633.00,1221.00,9096,20240109,-79.11,1786,20241115,6.38,9096,-79.11,20240109,1786,6.38,20241115,10390,-81.71,20240109,1786,6.38,20241115,0.29,N,377030,500,97 억,,204003,N,N,67,N,00,N +20241120,151228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1906,-16,5,-0.83,87747662,46309,78.21,1922,1959,1811,2495,1346,1922,1894.83,1.04,0,1406,1987,1954,1927,1894,1867,1941,1881,98,573,500,1300,1,1,19570882,373,-3.01,1.56,12,0.24,-633.00,1221.00,9096,20240109,-79.05,1786,20241115,6.72,9096,-79.05,20240109,1786,6.72,20241115,10390,-81.66,20240109,1786,6.72,20241115,0.29,N,377030,500,97 억,,204003,N,N,38,N,00,N +20241120,141230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1912,-10,5,-0.52,68844215,36427,61.52,1922,1959,1811,2495,1346,1922,1889.92,1.04,0,792,1987,1954,1927,1894,1867,1941,1881,98,573,500,1300,1,1,19570882,374,-3.02,1.57,12,0.19,-633.00,1221.00,9096,20240109,-78.98,1786,20241115,7.05,9096,-78.98,20240109,1786,7.05,20241115,10390,-81.60,20240109,1786,7.05,20241115,0.29,N,377030,500,97 억,,204003,N,N,38,N,00,N +20241120,131231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1917,-5,5,-0.26,65948005,34917,58.97,1922,1959,1811,2495,1346,1922,1888.71,1.04,0,-26,1987,1954,1927,1894,1867,1941,1881,98,573,500,1300,1,1,19570882,375,-3.03,1.57,12,0.18,-633.00,1221.00,9096,20240109,-78.92,1786,20241115,7.33,9096,-78.92,20240109,1786,7.33,20241115,10390,-81.55,20240109,1786,7.33,20241115,0.29,N,377030,500,97 억,,204003,N,N,38,N,00,N +20241120,121229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1923,1,2,0.05,57859782,30694,51.84,1922,1959,1811,2495,1346,1922,1885.05,1.04,0,-1662,1987,1954,1927,1894,1867,1941,1881,98,573,500,1300,1,1,19570882,376,-3.04,1.57,12,0.16,-633.00,1221.00,9096,20240109,-78.86,1786,20241115,7.67,9096,-78.86,20240109,1786,7.67,20241115,10390,-81.49,20240109,1786,7.67,20241115,0.29,N,377030,500,97 억,,204003,N,N,38,N,00,N +20241120,111233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1902,-20,5,-1.04,52161017,27703,46.78,1922,1959,1811,2495,1346,1922,1882.87,1.04,0,-2915,1987,1954,1927,1894,1867,1941,1881,98,573,500,1300,1,1,19570882,372,-3.00,1.56,12,0.14,-633.00,1221.00,9096,20240109,-79.09,1786,20241115,6.49,9096,-79.09,20240109,1786,6.49,20241115,10390,-81.69,20240109,1786,6.49,20241115,0.29,N,377030,500,97 억,,204003,N,N,38,N,00,N +20241120,101231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1890,-32,5,-1.66,40756200,21675,36.60,1922,1959,1811,2495,1346,1922,1880.33,1.04,0,-3223,1987,1954,1927,1894,1867,1941,1881,98,573,500,1300,1,1,19570882,370,-2.99,1.55,12,0.11,-633.00,1221.00,9096,20240109,-79.22,1786,20241115,5.82,9096,-79.22,20240109,1786,5.82,20241115,10390,-81.81,20240109,1786,5.82,20241115,0.29,N,377030,500,97 억,,204003,N,N,38,N,00,N +20241120,091229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1927,5,2,0.26,1575361,812,1.37,1922,1959,1922,2495,1346,1922,1940.10,1.04,0,-503,1987,1954,1927,1894,1867,1941,1881,98,573,500,1300,1,1,19570882,377,-3.04,1.58,12,0.00,-633.00,1221.00,9096,20240109,-78.81,1786,20241115,7.89,9096,-78.81,20240109,1786,7.89,20241115,10390,-81.45,20240109,1786,7.89,20241115,0.29,N,377030,500,97 억,,204003,N,N,38,N,00,N 20241119,161119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1922,19,2,1.00,112900009,58695,85.06,1930,1960,1900,2470,1333,1903,1923.50,1.01,0,6919,1999,1951,1887,1839,1775,1975,1863,98,567,500,1290,1,1,19570882,376,-3.04,1.57,12,0.30,-633.00,1221.00,9096,20240109,-78.87,1786,20241115,7.61,9096,-78.87,20240109,1786,7.61,20241115,10390,-81.50,20240109,1786,7.61,20241115,0.29,N,377030,500,97 억,,197058,N,N,38,N,00,N 20241119,151142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1913,10,2,0.53,107666432,55968,81.11,1930,1960,1900,2470,1333,1903,1923.71,1.01,0,5303,1999,1951,1887,1839,1775,1975,1863,98,567,500,1290,1,1,19570882,374,-3.02,1.57,12,0.29,-633.00,1221.00,9096,20240109,-78.97,1786,20241115,7.11,9096,-78.97,20240109,1786,7.11,20241115,10390,-81.59,20240109,1786,7.11,20241115,0.29,N,377030,500,97 억,,197058,N,N,15,N,00,N 20241119,141140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1917,14,2,0.74,87932470,45636,66.13,1930,1960,1900,2470,1333,1903,1926.82,1.01,0,1021,1999,1951,1887,1839,1775,1975,1863,98,567,500,1290,1,1,19570882,375,-3.03,1.57,12,0.23,-633.00,1221.00,9096,20240109,-78.92,1786,20241115,7.33,9096,-78.92,20240109,1786,7.33,20241115,10390,-81.55,20240109,1786,7.33,20241115,0.29,N,377030,500,97 억,,197058,N,N,15,N,00,N diff --git a/377190/price/prices-20241101.csv b/377190/price/prices-20241101.csv index 2a171cacca93..845cf588212a 100644 --- a/377190/price/prices-20241101.csv +++ b/377190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2920,95,2,3.36,429495300,149275,146.03,2835,2930,2810,3670,1980,2825,2877.18,0.68,0,-1645,2868,2846,2818,2796,2768,2850,2800,644,845,1000,2030,5,1,64400000,1880,0.00,0.00,09,0.23,0.00,0.00,3748,20240826,-22.09,2620,20241112,11.45,3748,-22.09,20240826,2620,11.45,20241112,3785,-22.85,20240826,2620,11.45,20241112,0.01,N,377190,1000,644 억,,439757,N,N,132,N,00,N +20241120,151228,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2920,95,2,3.36,402962155,140190,137.14,2835,2930,2810,3670,1980,2825,2874.40,0.68,0,-1260,2868,2846,2818,2796,2768,2850,2800,644,845,1000,2030,5,1,64400000,1880,0.00,0.00,09,0.22,0.00,0.00,3748,20240826,-22.09,2620,20241112,11.45,3748,-22.09,20240826,2620,11.45,20241112,3785,-22.85,20240826,2620,11.45,20241112,0.01,N,377190,1000,644 억,,439757,N,N,146,N,00,N +20241120,141230,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2920,95,2,3.36,336930480,117577,115.02,2835,2930,2810,3670,1980,2825,2865.62,0.68,0,4954,2868,2846,2818,2796,2768,2850,2800,644,845,1000,2030,5,1,64400000,1880,0.00,0.00,09,0.18,0.00,0.00,3748,20240826,-22.09,2620,20241112,11.45,3748,-22.09,20240826,2620,11.45,20241112,3785,-22.85,20240826,2620,11.45,20241112,0.01,N,377190,1000,644 억,,439757,N,N,146,N,00,N +20241120,131231,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2860,35,2,1.24,230702475,80917,79.16,2835,2870,2810,3670,1980,2825,2851.10,0.68,0,3657,2868,2846,2818,2796,2768,2850,2800,644,845,1000,2030,5,1,64400000,1842,0.00,0.00,09,0.13,0.00,0.00,3748,20240826,-23.69,2620,20241112,9.16,3748,-23.69,20240826,2620,9.16,20241112,3785,-24.44,20240826,2620,9.16,20241112,0.01,N,377190,1000,644 억,,439757,N,N,146,N,00,N +20241120,121229,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2850,25,2,0.88,182799715,64142,62.75,2835,2870,2810,3670,1980,2825,2849.92,0.68,0,1244,2868,2846,2818,2796,2768,2850,2800,644,845,1000,2030,5,1,64400000,1835,0.00,0.00,09,0.10,0.00,0.00,3748,20240826,-23.96,2620,20241112,8.78,3748,-23.96,20240826,2620,8.78,20241112,3785,-24.70,20240826,2620,8.78,20241112,0.01,N,377190,1000,644 억,,439757,N,N,146,N,00,N +20241120,111233,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2855,30,2,1.06,111818740,39270,38.42,2835,2870,2810,3670,1980,2825,2847.43,0.68,0,2053,2868,2846,2818,2796,2768,2850,2800,644,845,1000,2030,5,1,64400000,1839,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-23.83,2620,20241112,8.97,3748,-23.83,20240826,2620,8.97,20241112,3785,-24.57,20240826,2620,8.97,20241112,0.01,N,377190,1000,644 억,,439757,N,N,146,N,00,N +20241120,101231,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2855,30,2,1.06,64317765,22594,22.10,2835,2870,2810,3670,1980,2825,2846.67,0.68,0,8995,2868,2846,2818,2796,2768,2850,2800,644,845,1000,2030,5,1,64400000,1839,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-23.83,2620,20241112,8.97,3748,-23.83,20240826,2620,8.97,20241112,3785,-24.57,20240826,2620,8.97,20241112,0.01,N,377190,1000,644 억,,439757,N,N,146,N,00,N +20241120,091229,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2815,-10,5,-0.35,2973325,1049,1.03,2835,2835,2815,3670,1980,2825,2834.44,0.68,0,-156,2868,2846,2818,2796,2768,2850,2800,644,845,1000,2030,5,1,64400000,1813,0.00,0.00,09,0.00,0.00,0.00,3748,20240826,-24.89,2620,20241112,7.44,3748,-24.89,20240826,2620,7.44,20241112,3785,-25.63,20240826,2620,7.44,20241112,0.01,N,377190,1000,644 억,,439757,N,N,146,N,00,N 20241119,161119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2825,20,2,0.71,287006760,102221,61.46,2825,2840,2790,3645,1965,2805,2807.71,0.70,0,-6925,2925,2865,2775,2715,2625,2895,2745,644,840,1000,2010,5,1,64400000,1819,0.00,0.00,09,0.16,0.00,0.00,3748,20240826,-24.63,2620,20241112,7.82,3748,-24.63,20240826,2620,7.82,20241112,3785,-25.36,20240826,2620,7.82,20241112,0.01,N,377190,1000,644 억,,450794,N,N,146,N,00,N 20241119,151143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2810,5,2,0.18,278221845,99104,59.58,2825,2840,2790,3645,1965,2805,2807.37,0.70,0,-7103,2925,2865,2775,2715,2625,2895,2745,644,840,1000,2010,5,1,64400000,1810,0.00,0.00,09,0.15,0.00,0.00,3748,20240826,-25.03,2620,20241112,7.25,3748,-25.03,20240826,2620,7.25,20241112,3785,-25.76,20240826,2620,7.25,20241112,0.01,N,377190,1000,644 억,,450794,N,N,361,N,00,N 20241119,141140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2805,0,3,0.00,214414385,76340,45.90,2825,2840,2790,3645,1965,2805,2808.68,0.70,0,-1615,2925,2865,2775,2715,2625,2895,2745,644,840,1000,2010,5,1,64400000,1806,0.00,0.00,09,0.12,0.00,0.00,3748,20240826,-25.16,2620,20241112,7.06,3748,-25.16,20240826,2620,7.06,20241112,3785,-25.89,20240826,2620,7.06,20241112,0.01,N,377190,1000,644 억,,450794,N,N,361,N,00,N diff --git a/377220/price/prices-20241101.csv b/377220/price/prices-20241101.csv index 82ccf92b25d6..b5ced6d90f90 100644 --- a/377220/price/prices-20241101.csv +++ b/377220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1999,6,2,0.30,48542753,24409,72.65,1990,2010,1976,2590,1396,1993,1988.72,0.46,0,5656,2021,2006,1990,1975,1959,1999,1968,28,597,100,1430,1,1,28310000,566,-5.11,0.74,12,0.09,-391.00,2707.00,3580,20240313,-44.16,1454,20240806,37.48,3580,-44.16,20240313,1454,37.48,20240806,6740,-70.34,20231219,1454,37.48,20240806,2.95,N,377220,100,28 억,,130242,N,N,0,N,00,N +20241120,151228,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2000,7,2,0.35,45026658,22650,67.42,1990,2010,1976,2590,1396,1993,1987.93,0.46,0,5700,2021,2006,1990,1975,1959,1999,1968,28,597,100,1430,5,1,28310000,566,-5.12,0.74,12,0.08,-391.00,2707.00,3580,20240313,-44.13,1454,20240806,37.55,3580,-44.13,20240313,1454,37.55,20240806,6740,-70.33,20231219,1454,37.55,20240806,2.95,N,377220,100,28 억,,130242,N,N,0,N,00,N +20241120,141230,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1993,0,3,0.00,33346101,16806,50.02,1990,2005,1976,2590,1396,1993,1984.18,0.46,0,1620,2021,2006,1990,1975,1959,1999,1968,28,597,100,1430,1,1,28310000,564,-5.10,0.74,12,0.06,-391.00,2707.00,3580,20240313,-44.33,1454,20240806,37.07,3580,-44.33,20240313,1454,37.07,20240806,6740,-70.43,20231219,1454,37.07,20240806,2.95,N,377220,100,28 억,,130242,N,N,0,N,00,N +20241120,131231,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1994,1,2,0.05,27041414,13630,40.57,1990,2005,1976,2590,1396,1993,1983.96,0.46,0,1876,2021,2006,1990,1975,1959,1999,1968,28,597,100,1430,1,1,28310000,565,-5.10,0.74,12,0.05,-391.00,2707.00,3580,20240313,-44.30,1454,20240806,37.14,3580,-44.30,20240313,1454,37.14,20240806,6740,-70.42,20231219,1454,37.14,20240806,2.95,N,377220,100,28 억,,130242,N,N,0,N,00,N +20241120,121230,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1995,2,2,0.10,24653347,12430,37.00,1990,2005,1976,2590,1396,1993,1983.37,0.46,0,2152,2021,2006,1990,1975,1959,1999,1968,28,597,100,1430,1,1,28310000,565,-5.10,0.74,12,0.04,-391.00,2707.00,3580,20240313,-44.27,1454,20240806,37.21,3580,-44.27,20240313,1454,37.21,20240806,6740,-70.40,20231219,1454,37.21,20240806,2.95,N,377220,100,28 억,,130242,N,N,0,N,00,N +20241120,111234,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1983,-10,5,-0.50,12638433,6360,18.93,1990,2005,1983,2590,1396,1993,1987.17,0.46,0,995,2021,2006,1990,1975,1959,1999,1968,28,597,100,1430,1,1,28310000,561,-5.07,0.73,12,0.02,-391.00,2707.00,3580,20240313,-44.61,1454,20240806,36.38,3580,-44.61,20240313,1454,36.38,20240806,6740,-70.58,20231219,1454,36.38,20240806,2.95,N,377220,100,28 억,,130242,N,N,0,N,00,N +20241120,101231,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2005,12,2,0.60,9278689,4668,13.89,1990,2005,1983,2590,1396,1993,1987.72,0.46,0,883,2021,2006,1990,1975,1959,1999,1968,28,597,100,1430,5,1,28310000,568,-5.13,0.74,12,0.02,-391.00,2707.00,3580,20240313,-43.99,1454,20240806,37.90,3580,-43.99,20240313,1454,37.90,20240806,6740,-70.25,20231219,1454,37.90,20240806,2.95,N,377220,100,28 억,,130242,N,N,0,N,00,N +20241120,091229,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1990,-3,5,-0.15,413318,208,0.62,1990,1990,1987,2590,1396,1993,1987.11,0.46,0,-198,2021,2006,1990,1975,1959,1999,1968,28,597,100,1430,1,1,28310000,563,-5.09,0.74,12,0.00,-391.00,2707.00,3580,20240313,-44.41,1454,20240806,36.86,3580,-44.41,20240313,1454,36.86,20240806,6740,-70.47,20231219,1454,36.86,20240806,2.95,N,377220,100,28 억,,130242,N,N,0,N,00,N 20241119,161120,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1993,2,2,0.10,66385770,33442,78.86,2005,2005,1974,2585,1394,1991,1985.10,0.46,0,335,2035,2012,1976,1953,1917,2024,1965,28,594,100,1430,1,1,28310000,564,-5.10,0.74,12,0.12,-391.00,2707.00,3580,20240313,-44.33,1454,20240806,37.07,3580,-44.33,20240313,1454,37.07,20240806,6740,-70.43,20231219,1454,37.07,20240806,2.96,N,377220,100,28 억,,129897,N,N,0,N,00,N 20241119,151143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1998,7,2,0.35,60779303,30629,72.23,2005,2005,1974,2585,1394,1991,1984.37,0.46,0,1382,2035,2012,1976,1953,1917,2024,1965,28,594,100,1430,1,1,28310000,566,-5.11,0.74,12,0.11,-391.00,2707.00,3580,20240313,-44.19,1454,20240806,37.41,3580,-44.19,20240313,1454,37.41,20240806,6740,-70.36,20231219,1454,37.41,20240806,2.96,N,377220,100,28 억,,129897,N,N,0,N,00,N 20241119,141141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1983,-8,5,-0.40,52303681,26356,62.15,2005,2005,1974,2585,1394,1991,1984.51,0.46,0,1431,2035,2012,1976,1953,1917,2024,1965,28,594,100,1430,1,1,28310000,561,-5.07,0.73,12,0.09,-391.00,2707.00,3580,20240313,-44.61,1454,20240806,36.38,3580,-44.61,20240313,1454,36.38,20240806,6740,-70.58,20231219,1454,36.38,20240806,2.96,N,377220,100,28 억,,129897,N,N,0,N,00,N diff --git a/377300/price/prices-20241101.csv b/377300/price/prices-20241101.csv index 379d414a16d7..4dd7d08bc87f 100644 --- a/377300/price/prices-20241101.csv +++ b/377300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161212,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22700,0,3,0.00,2900816800,127632,128.96,22800,23000,22450,29500,15900,22700,22728.10,37.71,0,14421,23400,23050,22650,22300,21900,23225,22475,673,6800,500,16790,50,1,134622559,30559,1194.74,1.62,12,0.09,19.00,13981.00,60200,20240111,-62.29,21200,20241115,7.08,60200,-62.29,20240111,21200,7.08,20241115,60200,-62.29,20240111,21200,7.08,20241115,0.37,N,377300,500,673 억,,50766815,N,N,143,N,00,N +20241120,151229,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22700,0,3,0.00,2650186650,116590,117.81,22800,23000,22450,29500,15900,22700,22730.82,37.71,0,16333,23400,23050,22650,22300,21900,23225,22475,673,6800,500,16790,50,1,134622559,30559,1194.74,1.62,12,0.09,19.00,13981.00,60200,20240111,-62.29,21200,20241115,7.08,60200,-62.29,20240111,21200,7.08,20241115,60200,-62.29,20240111,21200,7.08,20241115,0.37,N,377300,500,673 억,,50766815,N,N,177,N,00,N +20241120,141230,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22700,0,3,0.00,2248005200,98867,99.90,22800,23000,22450,29500,15900,22700,22737.67,37.71,0,12837,23400,23050,22650,22300,21900,23225,22475,673,6800,500,16790,50,1,134622559,30559,1194.74,1.62,12,0.07,19.00,13981.00,60200,20240111,-62.29,21200,20241115,7.08,60200,-62.29,20240111,21200,7.08,20241115,60200,-62.29,20240111,21200,7.08,20241115,0.37,N,377300,500,673 억,,50766815,N,N,177,N,00,N +20241120,131232,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22750,50,2,0.22,1896154900,83370,84.24,22800,23000,22450,29500,15900,22700,22743.85,37.71,0,6988,23400,23050,22650,22300,21900,23225,22475,673,6800,500,16790,50,1,134622559,30627,1197.37,1.63,12,0.06,19.00,13981.00,60200,20240111,-62.21,21200,20241115,7.31,60200,-62.21,20240111,21200,7.31,20241115,60200,-62.21,20240111,21200,7.31,20241115,0.37,N,377300,500,673 억,,50766815,N,N,177,N,00,N +20241120,121230,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22700,0,3,0.00,1556546800,68424,69.14,22800,23000,22450,29500,15900,22700,22748.55,37.71,0,2785,23400,23050,22650,22300,21900,23225,22475,673,6800,500,16790,50,1,134622559,30559,1194.74,1.62,12,0.05,19.00,13981.00,60200,20240111,-62.29,21200,20241115,7.08,60200,-62.29,20240111,21200,7.08,20241115,60200,-62.29,20240111,21200,7.08,20241115,0.37,N,377300,500,673 억,,50766815,N,N,177,N,00,N +20241120,111234,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22600,-100,5,-0.44,1152531800,50557,51.08,22800,23000,22550,29500,15900,22700,22796.68,37.71,0,993,23400,23050,22650,22300,21900,23225,22475,673,6800,500,16790,50,1,134622559,30425,1189.47,1.62,12,0.04,19.00,13981.00,60200,20240111,-62.46,21200,20241115,6.60,60200,-62.46,20240111,21200,6.60,20241115,60200,-62.46,20240111,21200,6.60,20241115,0.37,N,377300,500,673 억,,50766815,N,N,177,N,00,N +20241120,101232,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22850,150,2,0.66,542284150,23804,24.05,22800,23000,22550,29500,15900,22700,22781.22,37.71,0,-2388,23400,23050,22650,22300,21900,23225,22475,673,6800,500,16790,50,1,134622559,30761,1202.63,1.63,12,0.02,19.00,13981.00,60200,20240111,-62.04,21200,20241115,7.78,60200,-62.04,20240111,21200,7.78,20241115,60200,-62.04,20240111,21200,7.78,20241115,0.37,N,377300,500,673 억,,50766815,N,N,177,N,00,N +20241120,091230,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22850,150,2,0.66,206955700,9073,9.17,22800,23000,22700,29500,15900,22700,22810.06,37.71,0,-1126,23400,23050,22650,22300,21900,23225,22475,673,6800,500,16790,50,1,134622559,30761,1202.63,1.63,12,0.01,19.00,13981.00,60200,20240111,-62.04,21200,20241115,7.78,60200,-62.04,20240111,21200,7.78,20241115,60200,-62.04,20240111,21200,7.78,20241115,0.37,N,377300,500,673 억,,50766815,N,N,177,N,00,N 20241119,161120,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22700,50,2,0.22,2240889100,98494,55.64,22250,23000,22250,29400,15900,22650,22751.61,37.72,0,-10314,23650,23150,22400,21900,21150,23400,22150,673,6750,500,16760,50,1,134622559,30559,1194.74,1.62,12,0.07,19.00,13981.00,60200,20240111,-62.29,21200,20241115,7.08,60200,-62.29,20240111,21200,7.08,20241115,60200,-62.29,20240111,21200,7.08,20241115,0.37,N,377300,500,673 억,,50773964,N,N,177,N,00,N 20241119,151143,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22800,150,2,0.66,1829491050,80378,45.40,22250,23000,22250,29400,15900,22650,22761.09,37.72,0,-8416,23650,23150,22400,21900,21150,23400,22150,673,6750,500,16760,50,1,134622559,30694,1200.00,1.63,12,0.06,19.00,13981.00,60200,20240111,-62.13,21200,20241115,7.55,60200,-62.13,20240111,21200,7.55,20241115,60200,-62.13,20240111,21200,7.55,20241115,0.37,N,377300,500,673 억,,50773964,N,N,84,N,00,N 20241119,141141,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22750,100,2,0.44,1718629650,75510,42.65,22250,23000,22250,29400,15900,22650,22760.29,37.72,0,-8042,23650,23150,22400,21900,21150,23400,22150,673,6750,500,16760,50,1,134622559,30627,1197.37,1.63,12,0.06,19.00,13981.00,60200,20240111,-62.21,21200,20241115,7.31,60200,-62.21,20240111,21200,7.31,20241115,60200,-62.21,20240111,21200,7.31,20241115,0.37,N,377300,500,673 억,,50773964,N,N,84,N,00,N diff --git a/377330/price/prices-20241101.csv b/377330/price/prices-20241101.csv index bd074ea639bc..14f87ca7e607 100644 --- a/377330/price/prices-20241101.csv +++ b/377330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,0,3,0.00,29971055,6025,122.36,5000,5030,4925,6510,3510,5010,4974.45,0.63,0,-988,5256,5132,5066,4942,4876,5100,4910,41,1500,500,3600,10,1,8139954,408,-15.85,0.70,12,0.07,-316.00,7122.00,9370,20231116,-46.53,4800,20241113,4.38,8940,-43.96,20240405,4800,4.38,20241113,9000,-44.33,20231124,4800,4.38,20241113,0.32,N,377330,500,40 억,,50879,N,N,0,N,00,N +20241120,151229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,10,2,0.20,28923125,5816,118.12,5000,5030,4925,6510,3510,5010,4973.03,0.63,0,-863,5256,5132,5066,4942,4876,5100,4910,41,1500,500,3600,10,1,8139954,409,-15.89,0.70,12,0.07,-316.00,7122.00,9370,20231116,-46.42,4800,20241113,4.58,8940,-43.85,20240405,4800,4.58,20241113,9000,-44.22,20231124,4800,4.58,20241113,0.32,N,377330,500,40 억,,50879,N,N,0,N,00,N +20241120,141231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5000,-10,5,-0.20,24354475,4905,99.61,5000,5030,4925,6510,3510,5010,4965.23,0.63,0,-658,5256,5132,5066,4942,4876,5100,4910,41,1500,500,3600,10,1,8139954,407,-15.82,0.70,12,0.06,-316.00,7122.00,9370,20231116,-46.64,4800,20241113,4.17,8940,-44.07,20240405,4800,4.17,20241113,9000,-44.44,20231124,4800,4.17,20241113,0.32,N,377330,500,40 억,,50879,N,N,0,N,00,N +20241120,131232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,20,2,0.40,23461465,4727,96.00,5000,5030,4925,6510,3510,5010,4963.29,0.63,0,-633,5256,5132,5066,4942,4876,5100,4910,41,1500,500,3600,10,1,8139954,409,-15.92,0.71,12,0.06,-316.00,7122.00,9370,20231116,-46.32,4800,20241113,4.79,8940,-43.74,20240405,4800,4.79,20241113,9000,-44.11,20231124,4800,4.79,20241113,0.32,N,377330,500,40 억,,50879,N,N,0,N,00,N +20241120,121230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,20,2,0.40,23310955,4697,95.39,5000,5030,4925,6510,3510,5010,4962.95,0.63,0,-626,5256,5132,5066,4942,4876,5100,4910,41,1500,500,3600,10,1,8139954,409,-15.92,0.71,12,0.06,-316.00,7122.00,9370,20231116,-46.32,4800,20241113,4.79,8940,-43.74,20240405,4800,4.79,20241113,9000,-44.11,20231124,4800,4.79,20241113,0.32,N,377330,500,40 억,,50879,N,N,0,N,00,N +20241120,111234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4955,-55,5,-1.10,21283050,4291,87.14,5000,5030,4925,6510,3510,5010,4959.93,0.63,0,-561,5256,5132,5066,4942,4876,5100,4910,41,1500,500,3600,5,1,8139954,403,-15.68,0.70,12,0.05,-316.00,7122.00,9370,20231116,-47.12,4800,20241113,3.23,8940,-44.57,20240405,4800,3.23,20241113,9000,-44.94,20231124,4800,3.23,20241113,0.32,N,377330,500,40 억,,50879,N,N,0,N,00,N +20241120,101232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4980,-30,5,-0.60,20550035,4143,84.14,5000,5030,4925,6510,3510,5010,4960.18,0.63,0,-561,5256,5132,5066,4942,4876,5100,4910,41,1500,500,3600,5,1,8139954,405,-15.76,0.70,12,0.05,-316.00,7122.00,9370,20231116,-46.85,4800,20241113,3.75,8940,-44.30,20240405,4800,3.75,20241113,9000,-44.67,20231124,4800,3.75,20241113,0.32,N,377330,500,40 억,,50879,N,N,0,N,00,N +20241120,091230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4970,-40,5,-0.80,1080105,217,4.41,5000,5000,4970,6510,3510,5010,4977.44,0.63,0,-77,5256,5132,5066,4942,4876,5100,4910,41,1500,500,3600,5,1,8139954,405,-15.73,0.70,12,0.00,-316.00,7122.00,9370,20231116,-46.96,4800,20241113,3.54,8940,-44.41,20240405,4800,3.54,20241113,9000,-44.78,20231124,4800,3.54,20241113,0.32,N,377330,500,40 억,,50879,N,N,0,N,00,N 20241119,161120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,-180,5,-3.47,24168730,4782,127.86,5190,5190,5000,6740,3640,5190,5054.82,0.63,0,-353,5396,5292,5196,5092,4996,5245,5045,41,1550,500,3730,10,1,8139954,408,-15.85,0.70,12,0.06,-316.00,7122.00,9370,20231116,-46.53,4800,20241113,4.38,8940,-43.96,20240405,4800,4.38,20241113,9000,-44.33,20231124,4800,4.38,20241113,0.32,N,377330,500,40 억,,51232,N,N,0,N,00,N 20241119,151143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5000,-190,5,-3.66,22200680,4389,117.35,5190,5190,5000,6740,3640,5190,5058.25,0.63,0,-60,5396,5292,5196,5092,4996,5245,5045,41,1550,500,3730,10,1,8139954,407,-15.82,0.70,12,0.05,-316.00,7122.00,9370,20231116,-46.64,4800,20241113,4.17,8940,-44.07,20240405,4800,4.17,20241113,9000,-44.44,20231124,4800,4.17,20241113,0.32,N,377330,500,40 억,,51232,N,N,0,N,00,N 20241119,141141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,-40,5,-0.77,5848370,1137,30.40,5190,5190,5100,6740,3640,5190,5143.69,0.63,0,-447,5396,5292,5196,5092,4996,5245,5045,41,1550,500,3730,10,1,8139954,419,-16.30,0.72,12,0.01,-316.00,7122.00,9370,20231116,-45.04,4800,20241113,7.29,8940,-42.39,20240405,4800,7.29,20241113,9000,-42.78,20231124,4800,7.29,20241113,0.32,N,377330,500,40 억,,51232,N,N,0,N,00,N diff --git a/377450/price/prices-20241101.csv b/377450/price/prices-20241101.csv index e6d9881236ba..7cc1006c8b2e 100644 --- a/377450/price/prices-20241101.csv +++ b/377450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161212,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14230,130,2,0.92,742906510,52029,66.05,14100,14410,13900,18330,9870,14100,14279.13,3.58,0,2224,14740,14420,13920,13600,13100,14580,13760,17,4230,100,10430,10,1,17330000,2466,11.37,1.37,12,0.30,1251.00,10358.00,15410,20241007,-7.66,7800,20231113,82.44,15410,-7.66,20241007,8450,68.40,20240117,15410,-7.66,20241007,7890,80.35,20231120,3.29,N,377450,100,17 억,,620508,N,N,0,N,00,N +20241120,151229,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14300,200,2,1.42,727307790,50934,64.66,14100,14410,13900,18330,9870,14100,14279.42,3.58,0,2224,14740,14420,13920,13600,13100,14580,13760,17,4230,100,10430,10,1,17330000,2478,11.43,1.38,12,0.29,1251.00,10358.00,15410,20241007,-7.20,7800,20231113,83.33,15410,-7.20,20241007,8450,69.23,20240117,15410,-7.20,20241007,7890,81.24,20231120,3.29,N,377450,100,17 억,,620508,N,N,0,N,00,N +20241120,141231,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14280,180,2,1.28,657948640,46080,58.50,14100,14410,13900,18330,9870,14100,14278.40,3.58,0,2607,14740,14420,13920,13600,13100,14580,13760,17,4230,100,10430,10,1,17330000,2475,11.41,1.38,12,0.27,1251.00,10358.00,15410,20241007,-7.33,7800,20231113,83.08,15410,-7.33,20241007,8450,68.99,20240117,15410,-7.33,20241007,7890,80.99,20231120,3.29,N,377450,100,17 억,,620508,N,N,0,N,00,N +20241120,131232,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14290,190,2,1.35,447105240,31364,39.82,14100,14360,13900,18330,9870,14100,14255.36,3.58,0,-589,14740,14420,13920,13600,13100,14580,13760,17,4230,100,10430,10,1,17330000,2476,11.42,1.38,12,0.18,1251.00,10358.00,15410,20241007,-7.27,7800,20231113,83.21,15410,-7.27,20241007,8450,69.11,20240117,15410,-7.27,20241007,7890,81.12,20231120,3.29,N,377450,100,17 억,,620508,N,N,0,N,00,N +20241120,121230,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14310,210,2,1.49,354915420,24910,31.62,14100,14360,13900,18330,9870,14100,14247.91,3.58,0,772,14740,14420,13920,13600,13100,14580,13760,17,4230,100,10430,10,1,17330000,2480,11.44,1.38,12,0.14,1251.00,10358.00,15410,20241007,-7.14,7800,20231113,83.46,15410,-7.14,20241007,8450,69.35,20240117,15410,-7.14,20241007,7890,81.37,20231120,3.29,N,377450,100,17 억,,620508,N,N,0,N,00,N +20241120,111234,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14240,140,2,0.99,180869820,12739,16.17,14100,14320,13900,18330,9870,14100,14198.12,3.58,0,-638,14740,14420,13920,13600,13100,14580,13760,17,4230,100,10430,10,1,17330000,2468,11.38,1.37,12,0.07,1251.00,10358.00,15410,20241007,-7.59,7800,20231113,82.56,15410,-7.59,20241007,8450,68.52,20240117,15410,-7.59,20241007,7890,80.48,20231120,3.29,N,377450,100,17 억,,620508,N,N,0,N,00,N +20241120,101232,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14270,170,2,1.21,111147750,7853,9.97,14100,14270,13900,18330,9870,14100,14153.54,3.58,0,572,14740,14420,13920,13600,13100,14580,13760,17,4230,100,10430,10,1,17330000,2473,11.41,1.38,12,0.05,1251.00,10358.00,15410,20241007,-7.40,7800,20231113,82.95,15410,-7.40,20241007,8450,68.88,20240117,15410,-7.40,20241007,7890,80.86,20231120,3.29,N,377450,100,17 억,,620508,N,N,0,N,00,N +20241120,091230,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14070,-30,5,-0.21,16468540,1173,1.49,14100,14100,13900,18330,9870,14100,14039.68,3.58,0,-354,14740,14420,13920,13600,13100,14580,13760,17,4230,100,10430,10,1,17330000,2438,11.25,1.36,12,0.01,1251.00,10358.00,15410,20241007,-8.70,7800,20231113,80.38,15410,-8.70,20241007,8450,66.51,20240117,15410,-8.70,20241007,7890,78.33,20231120,3.29,N,377450,100,17 억,,620508,N,N,0,N,00,N 20241119,161121,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14100,500,2,3.68,1108075560,78754,143.63,13420,14240,13420,17680,9520,13600,14070.09,3.53,0,12083,14373,13986,13593,13206,12813,14180,13400,17,4080,100,10060,10,1,17330000,2444,11.27,1.36,12,0.45,1251.00,10358.00,15410,20241007,-8.50,7700,20231110,83.12,15410,-8.50,20241007,8450,66.86,20240117,15410,-8.50,20241007,7890,78.71,20231120,3.26,N,377450,100,17 억,,611180,N,N,0,N,00,N 20241119,151144,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14030,430,2,3.16,1057818220,75187,137.13,13420,14240,13420,17680,9520,13600,14069.16,3.53,0,14385,14373,13986,13593,13206,12813,14180,13400,17,4080,100,10060,10,1,17330000,2431,11.22,1.35,12,0.43,1251.00,10358.00,15410,20241007,-8.96,7700,20231110,82.21,15410,-8.96,20241007,8450,66.04,20240117,15410,-8.96,20241007,7890,77.82,20231120,3.26,N,377450,100,17 억,,611180,N,N,0,N,00,N 20241119,141142,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14080,480,2,3.53,984723900,69989,127.65,13420,14240,13420,17680,9520,13600,14069.70,3.53,0,15676,14373,13986,13593,13206,12813,14180,13400,17,4080,100,10060,10,1,17330000,2440,11.25,1.36,12,0.40,1251.00,10358.00,15410,20241007,-8.63,7700,20231110,82.86,15410,-8.63,20241007,8450,66.63,20240117,15410,-8.63,20241007,7890,78.45,20231120,3.26,N,377450,100,17 억,,611180,N,N,0,N,00,N diff --git a/377460/price/prices-20241101.csv b/377460/price/prices-20241101.csv index 3f781cac3117..d3314e886c86 100644 --- a/377460/price/prices-20241101.csv +++ b/377460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161213,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241120,151229,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241120,141231,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241120,131232,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241120,121231,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241120,111234,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241120,101232,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241120,091231,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20241119,161121,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20241119,151144,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20241119,141142,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N diff --git a/377480/price/prices-20241101.csv b/377480/price/prices-20241101.csv index 74116f9a3c8e..34374a9763eb 100644 --- a/377480/price/prices-20241101.csv +++ b/377480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11710,-330,5,-2.74,517450640,43911,40.18,12010,12180,11550,15650,8430,12040,11784.11,0.00,0,1350,12526,12282,11966,11722,11406,12405,11845,31,3610,500,8660,10,1,6239246,731,-12.97,3.58,12,0.70,-903.00,3271.00,31850,20240108,-63.23,9900,20240805,18.28,31850,-63.23,20240108,9900,18.28,20240805,31850,-63.23,20240108,9900,18.28,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N +20241120,151230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11700,-340,5,-2.82,505272110,42871,39.23,12010,12180,11550,15650,8430,12040,11785.87,0.00,0,1344,12526,12282,11966,11722,11406,12405,11845,31,3610,500,8660,10,1,6239246,730,-12.96,3.58,12,0.69,-903.00,3271.00,31850,20240108,-63.27,9900,20240805,18.18,31850,-63.27,20240108,9900,18.18,20240805,31850,-63.27,20240108,9900,18.18,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N +20241120,141232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11740,-300,5,-2.49,462198870,39206,35.88,12010,12180,11550,15650,8430,12040,11788.98,0.00,0,1754,12526,12282,11966,11722,11406,12405,11845,31,3610,500,8660,10,1,6239246,732,-13.00,3.59,12,0.63,-903.00,3271.00,31850,20240108,-63.14,9900,20240805,18.59,31850,-63.14,20240108,9900,18.59,20240805,31850,-63.14,20240108,9900,18.59,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N +20241120,131233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11750,-290,5,-2.41,444602060,37703,34.50,12010,12180,11550,15650,8430,12040,11792.22,0.00,0,1634,12526,12282,11966,11722,11406,12405,11845,31,3610,500,8660,10,1,6239246,733,-13.01,3.59,12,0.60,-903.00,3271.00,31850,20240108,-63.11,9900,20240805,18.69,31850,-63.11,20240108,9900,18.69,20240805,31850,-63.11,20240108,9900,18.69,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N +20241120,121231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11880,-160,5,-1.33,379770010,32230,29.49,12010,12180,11550,15650,8430,12040,11783.12,0.00,0,2287,12526,12282,11966,11722,11406,12405,11845,31,3610,500,8660,10,1,6239246,741,-13.16,3.63,12,0.52,-903.00,3271.00,31850,20240108,-62.70,9900,20240805,20.00,31850,-62.70,20240108,9900,20.00,20240805,31850,-62.70,20240108,9900,20.00,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N +20241120,111235,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11750,-290,5,-2.41,345203050,29317,26.83,12010,12180,11550,15650,8430,12040,11774.84,0.00,0,2739,12526,12282,11966,11722,11406,12405,11845,31,3610,500,8660,10,1,6239246,733,-13.01,3.59,12,0.47,-903.00,3271.00,31850,20240108,-63.11,9900,20240805,18.69,31850,-63.11,20240108,9900,18.69,20240805,31850,-63.11,20240108,9900,18.69,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N +20241120,101233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11670,-370,5,-3.07,281039370,23843,21.82,12010,12180,11550,15650,8430,12040,11787.08,0.00,0,616,12526,12282,11966,11722,11406,12405,11845,31,3610,500,8660,10,1,6239246,728,-12.92,3.57,12,0.38,-903.00,3271.00,31850,20240108,-63.36,9900,20240805,17.88,31850,-63.36,20240108,9900,17.88,20240805,31850,-63.36,20240108,9900,17.88,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N +20241120,091231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11900,-140,5,-1.16,73996480,6185,5.66,12010,12180,11830,15650,8430,12040,11963.86,0.00,0,-585,12526,12282,11966,11722,11406,12405,11845,31,3610,500,8660,10,1,6239246,742,-13.18,3.64,12,0.10,-903.00,3271.00,31850,20240108,-62.64,9900,20240805,20.20,31850,-62.64,20240108,9900,20.20,20240805,31850,-62.64,20240108,9900,20.20,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N 20241119,161121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12040,230,2,1.95,1292370010,108356,99.55,12010,12210,11650,15350,8270,11810,11927.07,0.00,0,-2795,12550,12180,11550,11180,10550,12365,11365,31,3540,500,8500,10,1,6239246,751,-13.33,3.68,12,1.74,-903.00,3271.00,31850,20240108,-62.20,9900,20240805,21.62,31850,-62.20,20240108,9900,21.62,20240805,31850,-62.20,20240108,9900,21.62,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N 20241119,151144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12060,250,2,2.12,1274236430,106853,98.17,12010,12210,11650,15350,8270,11810,11925.13,0.00,0,-3181,12550,12180,11550,11180,10550,12365,11365,31,3540,500,8500,10,1,6239246,752,-13.36,3.69,12,1.71,-903.00,3271.00,31850,20240108,-62.14,9900,20240805,21.82,31850,-62.14,20240108,9900,21.82,20240805,31850,-62.14,20240108,9900,21.82,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N 20241119,141142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12170,360,2,3.05,939977380,78979,72.56,12010,12210,11650,15350,8270,11810,11901.61,0.00,0,-6286,12550,12180,11550,11180,10550,12365,11365,31,3540,500,8500,10,1,6239246,759,-13.48,3.72,12,1.27,-903.00,3271.00,31850,20240108,-61.79,9900,20240805,22.93,31850,-61.79,20240108,9900,22.93,20240805,31850,-61.79,20240108,9900,22.93,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N diff --git a/377740/price/prices-20241101.csv b/377740/price/prices-20241101.csv index ae557a486f74..384f7bb9bae3 100644 --- a/377740/price/prices-20241101.csv +++ b/377740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161213,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4695,-5,5,-0.11,248158410,52720,48.61,4715,4760,4660,6110,3290,4700,4707.10,0.46,0,10429,4803,4751,4673,4621,4543,4777,4647,510,1410,500,3470,5,1,102056048,4792,-23.36,0.31,12,0.05,-201.00,15252.00,6400,20240819,-26.64,3865,20240408,21.47,6400,-26.64,20240819,3865,21.47,20240408,6400,-26.64,20240819,3865,21.47,20240408,0.48,N,377740,500,510 억,,464564,N,N,36,N,00,N +20241120,151230,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4720,20,2,0.43,238569550,50680,46.73,4715,4760,4660,6110,3290,4700,4707.37,0.46,0,10480,4803,4751,4673,4621,4543,4777,4647,510,1410,500,3470,5,1,102056048,4817,-23.48,0.31,12,0.05,-201.00,15252.00,6400,20240819,-26.25,3865,20240408,22.12,6400,-26.25,20240819,3865,22.12,20240408,6400,-26.25,20240819,3865,22.12,20240408,0.48,N,377740,500,510 억,,464564,N,N,3761,N,00,N +20241120,141232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4715,15,2,0.32,180641415,38375,35.39,4715,4760,4660,6110,3290,4700,4707.27,0.46,0,8908,4803,4751,4673,4621,4543,4777,4647,510,1410,500,3470,5,1,102056048,4812,-23.46,0.31,12,0.04,-201.00,15252.00,6400,20240819,-26.33,3865,20240408,21.99,6400,-26.33,20240819,3865,21.99,20240408,6400,-26.33,20240819,3865,21.99,20240408,0.48,N,377740,500,510 억,,464564,N,N,3761,N,00,N +20241120,131233,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4750,50,2,1.06,146641020,31206,28.78,4715,4750,4660,6110,3290,4700,4699.13,0.46,0,7260,4803,4751,4673,4621,4543,4777,4647,510,1410,500,3470,5,1,102056048,4848,-23.63,0.31,12,0.03,-201.00,15252.00,6400,20240819,-25.78,3865,20240408,22.90,6400,-25.78,20240819,3865,22.90,20240408,6400,-25.78,20240819,3865,22.90,20240408,0.48,N,377740,500,510 억,,464564,N,N,3761,N,00,N +20241120,121231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4720,20,2,0.43,123655360,26341,24.29,4715,4750,4660,6110,3290,4700,4694.41,0.46,0,5768,4803,4751,4673,4621,4543,4777,4647,510,1410,500,3470,5,1,102056048,4817,-23.48,0.31,12,0.03,-201.00,15252.00,6400,20240819,-26.25,3865,20240408,22.12,6400,-26.25,20240819,3865,22.12,20240408,6400,-26.25,20240819,3865,22.12,20240408,0.48,N,377740,500,510 억,,464564,N,N,3761,N,00,N +20241120,111235,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4705,5,2,0.11,95125060,20305,18.72,4715,4720,4660,6110,3290,4700,4684.81,0.46,0,4705,4803,4751,4673,4621,4543,4777,4647,510,1410,500,3470,5,1,102056048,4802,-23.41,0.31,12,0.02,-201.00,15252.00,6400,20240819,-26.48,3865,20240408,21.73,6400,-26.48,20240819,3865,21.73,20240408,6400,-26.48,20240819,3865,21.73,20240408,0.48,N,377740,500,510 억,,464564,N,N,3761,N,00,N +20241120,101233,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4695,-5,5,-0.11,67656045,14463,13.34,4715,4715,4660,6110,3290,4700,4677.87,0.46,0,4548,4803,4751,4673,4621,4543,4777,4647,510,1410,500,3470,5,1,102056048,4792,-23.36,0.31,12,0.01,-201.00,15252.00,6400,20240819,-26.64,3865,20240408,21.47,6400,-26.64,20240819,3865,21.47,20240408,6400,-26.64,20240819,3865,21.47,20240408,0.48,N,377740,500,510 억,,464564,N,N,3761,N,00,N +20241120,091231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4690,-10,5,-0.21,23733285,5074,4.68,4715,4715,4660,6110,3290,4700,4677.43,0.46,0,1381,4803,4751,4673,4621,4543,4777,4647,510,1410,500,3470,5,1,102056048,4786,-23.33,0.31,12,0.00,-201.00,15252.00,6400,20240819,-26.72,3865,20240408,21.35,6400,-26.72,20240819,3865,21.35,20240408,6400,-26.72,20240819,3865,21.35,20240408,0.48,N,377740,500,510 억,,464564,N,N,3761,N,00,N 20241119,161121,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4700,55,2,1.18,504254320,108356,112.07,4620,4725,4595,6030,3255,4645,4653.66,0.47,0,-12010,4871,4757,4701,4587,4531,4730,4560,510,1385,500,3430,5,1,102056048,4797,-23.38,0.31,12,0.11,-201.00,15252.00,6400,20240819,-26.56,3865,20240408,21.60,6400,-26.56,20240819,3865,21.60,20240408,6400,-26.56,20240819,3865,21.60,20240408,0.49,N,377740,500,510 억,,480567,N,N,3761,N,00,N 20241119,151145,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4705,60,2,1.29,479025835,102990,106.52,4620,4725,4595,6030,3255,4645,4651.23,0.47,0,-13009,4871,4757,4701,4587,4531,4730,4560,510,1385,500,3430,5,1,102056048,4802,-23.41,0.31,12,0.10,-201.00,15252.00,6400,20240819,-26.48,3865,20240408,21.73,6400,-26.48,20240819,3865,21.73,20240408,6400,-26.48,20240819,3865,21.73,20240408,0.49,N,377740,500,510 억,,480567,N,N,10380,N,00,N 20241119,141142,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4710,65,2,1.40,406053510,87451,90.45,4620,4725,4595,6030,3255,4645,4643.20,0.47,0,-13755,4871,4757,4701,4587,4531,4730,4560,510,1385,500,3430,5,1,102056048,4807,-23.43,0.31,12,0.09,-201.00,15252.00,6400,20240819,-26.41,3865,20240408,21.86,6400,-26.41,20240819,3865,21.86,20240408,6400,-26.41,20240819,3865,21.86,20240408,0.49,N,377740,500,510 억,,480567,N,N,10380,N,00,N diff --git a/378340/price/prices-20241101.csv b/378340/price/prices-20241101.csv index 37cd923c8c21..58a79fc77e86 100644 --- a/378340/price/prices-20241101.csv +++ b/378340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161214,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14210,-200,5,-1.39,2875577530,200191,79.45,14410,14610,14190,18730,10090,14410,14364.44,1.36,0,-25273,14856,14632,14366,14142,13876,14655,14165,106,4320,500,10080,10,1,21285882,3025,-42.54,2.36,12,0.94,-334.00,6025.00,35700,20240329,-60.20,11880,20240808,19.61,35700,-60.20,20240329,11880,19.61,20240808,35700,-60.20,20240329,11880,19.61,20240808,2.62,N,378340,500,106 억,,288784,N,N,93,N,00,N +20241120,151230,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14240,-170,5,-1.18,2632141470,183070,72.66,14410,14610,14190,18730,10090,14410,14377.75,1.36,0,-21965,14856,14632,14366,14142,13876,14655,14165,106,4320,500,10080,10,1,21285882,3031,-42.63,2.36,12,0.86,-334.00,6025.00,35700,20240329,-60.11,11880,20240808,19.87,35700,-60.11,20240329,11880,19.87,20240808,35700,-60.11,20240329,11880,19.87,20240808,2.62,N,378340,500,106 억,,288784,N,N,64,N,00,N +20241120,141232,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14400,-10,5,-0.07,2158389000,150022,59.54,14410,14610,14190,18730,10090,14410,14387.12,1.36,0,-10576,14856,14632,14366,14142,13876,14655,14165,106,4320,500,10080,10,1,21285882,3065,-43.11,2.39,12,0.70,-334.00,6025.00,35700,20240329,-59.66,11880,20240808,21.21,35700,-59.66,20240329,11880,21.21,20240808,35700,-59.66,20240329,11880,21.21,20240808,2.62,N,378340,500,106 억,,288784,N,N,64,N,00,N +20241120,131233,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14470,60,2,0.42,1998165620,138914,55.13,14410,14610,14190,18730,10090,14410,14384.16,1.36,0,-8559,14856,14632,14366,14142,13876,14655,14165,106,4320,500,10080,10,1,21285882,3080,-43.32,2.40,12,0.65,-334.00,6025.00,35700,20240329,-59.47,11880,20240808,21.80,35700,-59.47,20240329,11880,21.80,20240808,35700,-59.47,20240329,11880,21.80,20240808,2.62,N,378340,500,106 억,,288784,N,N,64,N,00,N +20241120,121231,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14490,80,2,0.56,1674979130,116643,46.29,14410,14610,14190,18730,10090,14410,14359.79,1.36,0,-8323,14856,14632,14366,14142,13876,14655,14165,106,4320,500,10080,10,1,21285882,3084,-43.38,2.40,12,0.55,-334.00,6025.00,35700,20240329,-59.41,11880,20240808,21.97,35700,-59.41,20240329,11880,21.97,20240808,35700,-59.41,20240329,11880,21.97,20240808,2.62,N,378340,500,106 억,,288784,N,N,64,N,00,N +20241120,111235,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14380,-30,5,-0.21,1456715750,101501,40.28,14410,14610,14190,18730,10090,14410,14351.63,1.36,0,-5556,14856,14632,14366,14142,13876,14655,14165,106,4320,500,10080,10,1,21285882,3061,-43.05,2.39,12,0.48,-334.00,6025.00,35700,20240329,-59.72,11880,20240808,21.04,35700,-59.72,20240329,11880,21.04,20240808,35700,-59.72,20240329,11880,21.04,20240808,2.62,N,378340,500,106 억,,288784,N,N,64,N,00,N +20241120,101233,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14310,-100,5,-0.69,773657100,54202,21.51,14410,14480,14190,18730,10090,14410,14273.10,1.36,0,-8172,14856,14632,14366,14142,13876,14655,14165,106,4320,500,10080,10,1,21285882,3046,-42.84,2.38,12,0.25,-334.00,6025.00,35700,20240329,-59.92,11880,20240808,20.45,35700,-59.92,20240329,11880,20.45,20240808,35700,-59.92,20240329,11880,20.45,20240808,2.62,N,378340,500,106 억,,288784,N,N,64,N,00,N +20241120,091231,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14300,-110,5,-0.76,174323710,12140,4.82,14410,14480,14280,18730,10090,14410,14358.63,1.36,0,-4104,14856,14632,14366,14142,13876,14655,14165,106,4320,500,10080,10,1,21285882,3044,-42.81,2.37,12,0.06,-334.00,6025.00,35700,20240329,-59.94,11880,20240808,20.37,35700,-59.94,20240329,11880,20.37,20240808,35700,-59.94,20240329,11880,20.37,20240808,2.62,N,378340,500,106 억,,288784,N,N,64,N,00,N 20241119,161122,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14410,-30,5,-0.21,3533184630,247483,61.78,14410,14590,14100,18770,10110,14440,14275.44,1.47,0,-24341,15113,14776,14553,14216,13993,14665,14105,106,4330,500,10100,10,1,21285882,3067,-43.14,2.39,12,1.16,-334.00,6025.00,35700,20240329,-59.64,11880,20240808,21.30,35700,-59.64,20240329,11880,21.30,20240808,35700,-59.64,20240329,11880,21.30,20240808,2.81,N,378340,500,106 억,,313201,N,N,62,N,00,N 20241119,151145,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14300,-140,5,-0.97,3335572100,233747,58.35,14410,14590,14100,18770,10110,14440,14270.01,1.47,0,-24614,15113,14776,14553,14216,13993,14665,14105,106,4330,500,10100,10,1,21285882,3044,-42.81,2.37,12,1.10,-334.00,6025.00,35700,20240329,-59.94,11880,20240808,20.37,35700,-59.94,20240329,11880,20.37,20240808,35700,-59.94,20240329,11880,20.37,20240808,2.81,N,378340,500,106 억,,313201,N,N,128,N,00,N 20241119,141143,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14170,-270,5,-1.87,2722354250,190511,47.55,14410,14590,14120,18770,10110,14440,14289.75,1.47,0,-32842,15113,14776,14553,14216,13993,14665,14105,106,4330,500,10100,10,1,21285882,3016,-42.43,2.35,12,0.90,-334.00,6025.00,35700,20240329,-60.31,11880,20240808,19.28,35700,-60.31,20240329,11880,19.28,20240808,35700,-60.31,20240329,11880,19.28,20240808,2.81,N,378340,500,106 억,,313201,N,N,128,N,00,N diff --git a/378800/price/prices-20241101.csv b/378800/price/prices-20241101.csv index 8ec6c5d59e46..3d63a74a677b 100644 --- a/378800/price/prices-20241101.csv +++ b/378800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4515,-165,5,-3.53,9010589920,1969231,104.22,4595,4735,4480,6080,3280,4680,4575.64,1.66,0,-87291,5060,4870,4775,4585,4490,4822,4537,151,1400,500,2900,5,1,30143031,1361,-8.35,5.49,12,6.53,-541.00,823.00,5900,20241023,-23.47,1389,20240708,225.05,5900,-23.47,20241023,1389,225.05,20240708,5900,-23.47,20241023,1389,225.05,20240708,0.04,N,378800,500,150 억,,499862,N,N,0,N,00,N +20241120,151230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4525,-155,5,-3.31,8697910855,1900131,100.56,4595,4735,4480,6080,3280,4680,4577.37,1.66,0,-87757,5060,4870,4775,4585,4490,4822,4537,151,1400,500,2900,5,1,30143031,1364,-8.36,5.50,12,6.30,-541.00,823.00,5900,20241023,-23.31,1389,20240708,225.77,5900,-23.31,20241023,1389,225.77,20240708,5900,-23.31,20241023,1389,225.77,20240708,0.04,N,378800,500,150 억,,499862,N,N,0,N,00,N +20241120,141232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4570,-110,5,-2.35,7093094515,1544825,81.76,4595,4735,4510,6080,3280,4680,4591.35,1.66,0,-53739,5060,4870,4775,4585,4490,4822,4537,151,1400,500,2900,5,1,30143031,1378,-8.45,5.55,12,5.12,-541.00,823.00,5900,20241023,-22.54,1389,20240708,229.01,5900,-22.54,20241023,1389,229.01,20240708,5900,-22.54,20241023,1389,229.01,20240708,0.04,N,378800,500,150 억,,499862,N,N,0,N,00,N +20241120,131234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,-30,5,-0.64,6492454440,1414324,74.85,4595,4735,4510,6080,3280,4680,4590.31,1.66,0,-22792,5060,4870,4775,4585,4490,4822,4537,151,1400,500,2900,5,1,30143031,1402,-8.60,5.65,12,4.69,-541.00,823.00,5900,20241023,-21.19,1389,20240708,234.77,5900,-21.19,20241023,1389,234.77,20240708,5900,-21.19,20241023,1389,234.77,20240708,0.04,N,378800,500,150 억,,499862,N,N,0,N,00,N +20241120,121232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4590,-90,5,-1.92,5578073475,1214851,64.29,4595,4735,4510,6080,3280,4680,4591.35,1.66,0,-24290,5060,4870,4775,4585,4490,4822,4537,151,1400,500,2900,5,1,30143031,1384,-8.48,5.58,12,4.03,-541.00,823.00,5900,20241023,-22.20,1389,20240708,230.45,5900,-22.20,20241023,1389,230.45,20240708,5900,-22.20,20241023,1389,230.45,20240708,0.04,N,378800,500,150 억,,499862,N,N,0,N,00,N +20241120,111235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4655,-25,5,-0.53,4486450675,976423,51.68,4595,4735,4510,6080,3280,4680,4594.52,1.66,0,10952,5060,4870,4775,4585,4490,4822,4537,151,1400,500,2900,5,1,30143031,1403,-8.60,5.66,12,3.24,-541.00,823.00,5900,20241023,-21.10,1389,20240708,235.13,5900,-21.10,20241023,1389,235.13,20240708,5900,-21.10,20241023,1389,235.13,20240708,0.04,N,378800,500,150 억,,499862,N,N,0,N,00,N +20241120,101234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4510,-170,5,-3.63,2831100310,617390,32.67,4595,4735,4510,6080,3280,4680,4585.13,1.66,0,33669,5060,4870,4775,4585,4490,4822,4537,151,1400,500,2900,5,1,30143031,1359,-8.34,5.48,12,2.05,-541.00,823.00,5900,20241023,-23.56,1389,20240708,224.69,5900,-23.56,20241023,1389,224.69,20240708,5900,-23.56,20241023,1389,224.69,20240708,0.04,N,378800,500,150 억,,499862,N,N,0,N,00,N +20241120,091232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4685,5,2,0.11,787411185,169629,8.98,4595,4735,4580,6080,3280,4680,4641.27,1.66,0,11595,5060,4870,4775,4585,4490,4822,4537,151,1400,500,2900,5,1,30143031,1412,-8.66,5.69,12,0.56,-541.00,823.00,5900,20241023,-20.59,1389,20240708,237.29,5900,-20.59,20241023,1389,237.29,20240708,5900,-20.59,20241023,1389,237.29,20240708,0.04,N,378800,500,150 억,,499862,N,N,0,N,00,N 20241119,161122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4680,-170,5,-3.51,8997090645,1867714,23.63,4815,4965,4680,6300,3395,4850,4817.38,1.90,0,-76110,5650,5250,4800,4400,3950,5450,4600,151,1450,500,3000,5,1,30143031,1411,-8.65,5.69,12,6.20,-541.00,823.00,5900,20241023,-20.68,1389,20240708,236.93,5900,-20.68,20241023,1389,236.93,20240708,5900,-20.68,20241023,1389,236.93,20240708,0.03,N,378800,500,150 억,,572654,N,N,0,N,00,N 20241119,151145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4735,-115,5,-2.37,8628794780,1789357,22.64,4815,4965,4700,6300,3395,4850,4822.27,1.90,0,-72178,5650,5250,4800,4400,3950,5450,4600,151,1450,500,3000,5,1,30143031,1427,-8.75,5.75,12,5.94,-541.00,823.00,5900,20241023,-19.75,1389,20240708,240.89,5900,-19.75,20241023,1389,240.89,20240708,5900,-19.75,20241023,1389,240.89,20240708,0.03,N,378800,500,150 억,,572654,N,N,0,N,00,N 20241119,141143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4755,-95,5,-1.96,7728446505,1598867,20.23,4815,4965,4740,6300,3395,4850,4833.69,1.90,0,-107801,5650,5250,4800,4400,3950,5450,4600,151,1450,500,3000,5,1,30143031,1433,-8.79,5.78,12,5.30,-541.00,823.00,5900,20241023,-19.41,1389,20240708,242.33,5900,-19.41,20241023,1389,242.33,20240708,5900,-19.41,20241023,1389,242.33,20240708,0.03,N,378800,500,150 억,,572654,N,N,0,N,00,N diff --git a/378850/price/prices-20241101.csv b/378850/price/prices-20241101.csv index 691a2e2f0007..14322c1f9c44 100644 --- a/378850/price/prices-20241101.csv +++ b/378850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161214,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3390,-20,5,-0.59,155530925,45685,129.58,3425,3450,3380,4430,2390,3410,3404.59,0.87,0,3837,3453,3431,3408,3386,3363,3420,3375,95,1020,500,2180,5,1,18993623,644,2.66,0.57,12,0.24,1275.00,5925.00,5560,20240621,-39.03,3250,20241115,4.31,5560,-39.03,20240621,3250,4.31,20241115,5560,-39.03,20240621,3250,4.31,20241115,1.81,N,378850,500,94 억,,164564,N,N,2,N,00,N +20241120,151231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,-5,5,-0.15,149922665,44031,124.89,3425,3450,3380,4430,2390,3410,3404.93,0.87,0,4357,3453,3431,3408,3386,3363,3420,3375,95,1020,500,2180,5,1,18993623,647,2.67,0.57,12,0.23,1275.00,5925.00,5560,20240621,-38.76,3250,20241115,4.77,5560,-38.76,20240621,3250,4.77,20241115,5560,-38.76,20240621,3250,4.77,20241115,1.81,N,378850,500,94 억,,164564,N,N,0,N,00,N +20241120,141233,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,0,3,0.00,142034860,41707,118.30,3425,3450,3380,4430,2390,3410,3405.54,0.87,0,4865,3453,3431,3408,3386,3363,3420,3375,95,1020,500,2180,5,1,18993623,648,2.67,0.58,12,0.22,1275.00,5925.00,5560,20240621,-38.67,3250,20241115,4.92,5560,-38.67,20240621,3250,4.92,20241115,5560,-38.67,20240621,3250,4.92,20241115,1.81,N,378850,500,94 억,,164564,N,N,0,N,00,N +20241120,131234,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,-10,5,-0.29,119102480,34951,99.13,3425,3450,3380,4430,2390,3410,3407.70,0.87,0,3032,3453,3431,3408,3386,3363,3420,3375,95,1020,500,2180,5,1,18993623,646,2.67,0.57,12,0.18,1275.00,5925.00,5560,20240621,-38.85,3250,20241115,4.62,5560,-38.85,20240621,3250,4.62,20241115,5560,-38.85,20240621,3250,4.62,20241115,1.81,N,378850,500,94 억,,164564,N,N,0,N,00,N +20241120,121232,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3425,15,2,0.44,104235785,30563,86.69,3425,3450,3395,4430,2390,3410,3410.52,0.87,0,1879,3453,3431,3408,3386,3363,3420,3375,95,1020,500,2180,5,1,18993623,651,2.69,0.58,12,0.16,1275.00,5925.00,5560,20240621,-38.40,3250,20241115,5.38,5560,-38.40,20240621,3250,5.38,20241115,5560,-38.40,20240621,3250,5.38,20241115,1.81,N,378850,500,94 억,,164564,N,N,0,N,00,N +20241120,111236,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3420,10,2,0.29,80549275,23628,67.02,3425,3450,3395,4430,2390,3410,3409.06,0.87,0,2412,3453,3431,3408,3386,3363,3420,3375,95,1020,500,2180,5,1,18993623,650,2.68,0.58,12,0.12,1275.00,5925.00,5560,20240621,-38.49,3250,20241115,5.23,5560,-38.49,20240621,3250,5.23,20241115,5560,-38.49,20240621,3250,5.23,20241115,1.81,N,378850,500,94 억,,164564,N,N,0,N,00,N +20241120,101234,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,20,2,0.59,66415425,19510,55.34,3425,3435,3395,4430,2390,3410,3404.17,0.87,0,2488,3453,3431,3408,3386,3363,3420,3375,95,1020,500,2180,5,1,18993623,651,2.69,0.58,12,0.10,1275.00,5925.00,5560,20240621,-38.31,3250,20241115,5.54,5560,-38.31,20240621,3250,5.54,20241115,5560,-38.31,20240621,3250,5.54,20241115,1.81,N,378850,500,94 억,,164564,N,N,0,N,00,N +20241120,091232,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,-10,5,-0.29,7416235,2178,6.18,3425,3425,3400,4430,2390,3410,3405.07,0.87,0,22,3453,3431,3408,3386,3363,3420,3375,95,1020,500,2180,5,1,18993623,646,2.67,0.57,12,0.01,1275.00,5925.00,5560,20240621,-38.85,3250,20241115,4.62,5560,-38.85,20240621,3250,4.62,20241115,5560,-38.85,20240621,3250,4.62,20241115,1.81,N,378850,500,94 억,,164564,N,N,0,N,00,N 20241119,161122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,-5,5,-0.15,119460465,35115,50.59,3415,3430,3385,4435,2395,3415,3401.98,0.91,0,-7448,3478,3446,3423,3391,3368,3462,3407,95,1020,500,2180,5,1,18993623,648,2.67,0.58,12,0.18,1275.00,5925.00,5560,20240621,-38.67,3250,20241115,4.92,5560,-38.67,20240621,3250,4.92,20241115,5560,-38.67,20240621,3250,4.92,20241115,1.83,N,378850,500,94 억,,172149,N,N,8,N,00,N 20241119,151145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,-15,5,-0.44,113784265,33444,48.18,3415,3430,3385,4435,2395,3415,3402.23,0.91,0,-7330,3478,3446,3423,3391,3368,3462,3407,95,1020,500,2180,5,1,18993623,646,2.67,0.57,12,0.18,1275.00,5925.00,5560,20240621,-38.85,3250,20241115,4.62,5560,-38.85,20240621,3250,4.62,20241115,5560,-38.85,20240621,3250,4.62,20241115,1.83,N,378850,500,94 억,,172149,N,N,8,N,00,N 20241119,141143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,-20,5,-0.59,83564170,24533,35.34,3415,3430,3385,4435,2395,3415,3406.19,0.91,0,-4935,3478,3446,3423,3391,3368,3462,3407,95,1020,500,2180,5,1,18993623,645,2.66,0.57,12,0.13,1275.00,5925.00,5560,20240621,-38.94,3250,20241115,4.46,5560,-38.94,20240621,3250,4.46,20241115,5560,-38.94,20240621,3250,4.46,20241115,1.83,N,378850,500,94 억,,172149,N,N,8,N,00,N diff --git a/379390/price/prices-20241101.csv b/379390/price/prices-20241101.csv index 0798073b11f5..ac20ac2c5aed 100644 --- a/379390/price/prices-20241101.csv +++ b/379390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161214,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9866,9732,9666,9532,9466,9700,9500,14,1440,500,6520,10,1,2841460,273,29.00,2.41,12,0.00,331.00,3986.00,10000,20240621,-4.00,7910,20231115,21.37,10000,-4.00,20240621,8190,17.22,20240527,10000,-4.00,20240621,8190,17.22,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241120,151231,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9866,9732,9666,9532,9466,9700,9500,14,1440,500,6520,10,1,2841460,273,29.00,2.41,12,0.00,331.00,3986.00,10000,20240621,-4.00,7910,20231115,21.37,10000,-4.00,20240621,8190,17.22,20240527,10000,-4.00,20240621,8190,17.22,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241120,141233,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9866,9732,9666,9532,9466,9700,9500,14,1440,500,6520,10,1,2841460,273,29.00,2.41,12,0.00,331.00,3986.00,10000,20240621,-4.00,7910,20231115,21.37,10000,-4.00,20240621,8190,17.22,20240527,10000,-4.00,20240621,8190,17.22,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241120,131234,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9866,9732,9666,9532,9466,9700,9500,14,1440,500,6520,10,1,2841460,273,29.00,2.41,12,0.00,331.00,3986.00,10000,20240621,-4.00,7910,20231115,21.37,10000,-4.00,20240621,8190,17.22,20240527,10000,-4.00,20240621,8190,17.22,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241120,121232,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9866,9732,9666,9532,9466,9700,9500,14,1440,500,6520,10,1,2841460,273,29.00,2.41,12,0.00,331.00,3986.00,10000,20240621,-4.00,7910,20231115,21.37,10000,-4.00,20240621,8190,17.22,20240527,10000,-4.00,20240621,8190,17.22,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241120,111236,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9866,9732,9666,9532,9466,9700,9500,14,1440,500,6520,10,1,2841460,273,29.00,2.41,12,0.00,331.00,3986.00,10000,20240621,-4.00,7910,20231115,21.37,10000,-4.00,20240621,8190,17.22,20240527,10000,-4.00,20240621,8190,17.22,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241120,101234,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9866,9732,9666,9532,9466,9700,9500,14,1440,500,6520,10,1,2841460,273,29.00,2.41,12,0.00,331.00,3986.00,10000,20240621,-4.00,7910,20231115,21.37,10000,-4.00,20240621,8190,17.22,20240527,10000,-4.00,20240621,8190,17.22,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241120,091232,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9866,9732,9666,9532,9466,9700,9500,14,1440,500,6520,10,1,2841460,273,29.00,2.41,12,0.00,331.00,3986.00,10000,20240621,-4.00,7910,20231115,21.37,10000,-4.00,20240621,8190,17.22,20240527,10000,-4.00,20240621,8190,17.22,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20241119,161122,57,100.00,KONEX,,,N,N,N,N, ,N,9600,-200,5,-2.04,48400,5,500.00,9800,9800,9600,11270,8330,9800,9680.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6660,10,1,2841460,273,29.00,2.41,12,0.00,331.00,3986.00,10000,20240621,-4.00,7910,20231115,21.37,10000,-4.00,20240621,8190,17.22,20240527,10000,-4.00,20240621,8190,17.22,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20241119,151146,57,100.00,KONEX,,,N,N,N,N, ,N,9600,-200,5,-2.04,48400,5,500.00,9800,9800,9600,11270,8330,9800,9680.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6660,10,1,2841460,273,29.00,2.41,12,0.00,331.00,3986.00,10000,20240621,-4.00,7910,20231115,21.37,10000,-4.00,20240621,8190,17.22,20240527,10000,-4.00,20240621,8190,17.22,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20241119,141143,57,100.00,KONEX,,,N,N,N,N, ,N,9600,-200,5,-2.04,48400,5,500.00,9800,9800,9600,11270,8330,9800,9680.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6660,10,1,2841460,273,29.00,2.41,12,0.00,331.00,3986.00,10000,20240621,-4.00,7910,20231115,21.37,10000,-4.00,20240621,8190,17.22,20240527,10000,-4.00,20240621,8190,17.22,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N diff --git a/380540/price/prices-20241101.csv b/380540/price/prices-20241101.csv index fb2463202285..e420befaf218 100644 --- a/380540/price/prices-20241101.csv +++ b/380540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1365,-35,5,-2.50,776343332,564542,12.07,1400,1421,1336,1820,980,1400,1375.03,0.48,0,-7029,1733,1566,1433,1266,1133,1500,1200,30,420,100,890,1,1,29779596,406,-8.75,1.73,12,1.90,-156.00,791.00,2220,20240112,-38.51,950,20240923,43.68,2220,-38.51,20240112,950,43.68,20240923,2220,-38.51,20240112,950,43.68,20240923,1.98,N,380540,100,29 억,,141902,N,N,0,N,00,N +20241120,151231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1393,-7,5,-0.50,727593877,528861,11.31,1400,1421,1336,1820,980,1400,1375.55,0.48,0,-9150,1733,1566,1433,1266,1133,1500,1200,30,420,100,890,1,1,29779596,415,-8.93,1.76,12,1.78,-156.00,791.00,2220,20240112,-37.25,950,20240923,46.63,2220,-37.25,20240112,950,46.63,20240923,2220,-37.25,20240112,950,46.63,20240923,1.98,N,380540,100,29 억,,141902,N,N,0,N,00,N +20241120,141233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1365,-35,5,-2.50,653344653,474865,10.15,1400,1421,1336,1820,980,1400,1375.61,0.48,0,7470,1733,1566,1433,1266,1133,1500,1200,30,420,100,890,1,1,29779596,406,-8.75,1.73,12,1.59,-156.00,791.00,2220,20240112,-38.51,950,20240923,43.68,2220,-38.51,20240112,950,43.68,20240923,2220,-38.51,20240112,950,43.68,20240923,1.98,N,380540,100,29 억,,141902,N,N,0,N,00,N +20241120,131234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1387,-13,5,-0.93,598304485,434803,9.30,1400,1421,1336,1820,980,1400,1375.77,0.48,0,29316,1733,1566,1433,1266,1133,1500,1200,30,420,100,890,1,1,29779596,413,-8.89,1.75,12,1.46,-156.00,791.00,2220,20240112,-37.52,950,20240923,46.00,2220,-37.52,20240112,950,46.00,20240923,2220,-37.52,20240112,950,46.00,20240923,1.98,N,380540,100,29 억,,141902,N,N,0,N,00,N +20241120,121232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1368,-32,5,-2.29,528021983,383702,8.20,1400,1421,1336,1820,980,1400,1375.82,0.48,0,36073,1733,1566,1433,1266,1133,1500,1200,30,420,100,890,1,1,29779596,407,-8.77,1.73,12,1.29,-156.00,791.00,2220,20240112,-38.38,950,20240923,44.00,2220,-38.38,20240112,950,44.00,20240923,2220,-38.38,20240112,950,44.00,20240923,1.98,N,380540,100,29 억,,141902,N,N,0,N,00,N +20241120,111236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1388,-12,5,-0.86,456368802,331165,7.08,1400,1421,1336,1820,980,1400,1377.75,0.48,0,22922,1733,1566,1433,1266,1133,1500,1200,30,420,100,890,1,1,29779596,413,-8.90,1.75,12,1.11,-156.00,791.00,2220,20240112,-37.48,950,20240923,46.11,2220,-37.48,20240112,950,46.11,20240923,2220,-37.48,20240112,950,46.11,20240923,1.98,N,380540,100,29 억,,141902,N,N,0,N,00,N +20241120,101235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1419,19,2,1.36,363717213,264630,5.66,1400,1421,1336,1820,980,1400,1373.96,0.48,0,23370,1733,1566,1433,1266,1133,1500,1200,30,420,100,890,1,1,29779596,423,-9.10,1.79,12,0.89,-156.00,791.00,2220,20240112,-36.08,950,20240923,49.37,2220,-36.08,20240112,950,49.37,20240923,2220,-36.08,20240112,950,49.37,20240923,1.98,N,380540,100,29 억,,141902,N,N,0,N,00,N +20241120,091233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1369,-31,5,-2.21,128234565,93689,2.00,1400,1421,1336,1820,980,1400,1367.04,0.48,0,17909,1733,1566,1433,1266,1133,1500,1200,30,420,100,890,1,1,29779596,408,-8.78,1.73,12,0.31,-156.00,791.00,2220,20240112,-38.33,950,20240923,44.11,2220,-38.33,20240112,950,44.11,20240923,2220,-38.33,20240112,950,44.11,20240923,1.98,N,380540,100,29 억,,141902,N,N,0,N,00,N 20241119,161122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1400,-49,5,-3.38,6768712989,4650759,271.17,1557,1600,1300,1883,1015,1449,1455.41,2.68,0,-676904,1537,1493,1405,1361,1273,1515,1383,30,434,100,920,1,1,29779596,417,-8.97,1.77,12,15.62,-156.00,791.00,2220,20240112,-36.94,950,20240923,47.37,2220,-36.94,20240112,950,47.37,20240923,2220,-36.94,20240112,950,47.37,20240923,1.98,N,380540,100,29 억,,796662,N,N,0,N,00,N 20241119,151146,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1389,-60,5,-4.14,6727496630,4621189,269.44,1557,1600,1300,1883,1015,1449,1455.79,2.68,0,-668891,1537,1493,1405,1361,1273,1515,1383,30,434,100,920,1,1,29779596,414,-8.90,1.76,12,15.52,-156.00,791.00,2220,20240112,-37.43,950,20240923,46.21,2220,-37.43,20240112,950,46.21,20240923,2220,-37.43,20240112,950,46.21,20240923,1.98,N,380540,100,29 억,,796662,N,N,0,N,00,N 20241119,141144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1447,-2,5,-0.14,6472332017,4440886,258.93,1557,1600,1300,1883,1015,1449,1457.44,2.68,0,-703385,1537,1493,1405,1361,1273,1515,1383,30,434,100,920,1,1,29779596,431,-9.28,1.83,12,14.91,-156.00,791.00,2220,20240112,-34.82,950,20240923,52.32,2220,-34.82,20240112,950,52.32,20240923,2220,-34.82,20240112,950,52.32,20240923,1.98,N,380540,100,29 억,,796662,N,N,0,N,00,N diff --git a/381620/price/prices-20241101.csv b/381620/price/prices-20241101.csv index 4840c938a844..951e4e5b5ac7 100644 --- a/381620/price/prices-20241101.csv +++ b/381620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24050,350,2,1.48,406285100,17070,55.93,23750,24100,23500,30800,16600,23700,23798.68,0.68,0,1788,24766,24232,23616,23082,22466,24500,23350,4,7100,100,16590,50,1,4372640,1052,30.56,4.34,12,0.39,787.00,5536.00,64200,20240930,-62.54,21950,20241115,9.57,64200,-62.54,20240930,21950,9.57,20241115,64200,-62.54,20240930,21950,9.57,20241115,0.28,N,381620,100,4 억,,29788,N,N,0,N,00,N +20241120,151232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23800,100,2,0.42,338303550,14228,46.62,23750,24050,23500,30800,16600,23700,23777.31,0.68,0,1726,24766,24232,23616,23082,22466,24500,23350,4,7100,100,16590,50,1,4372640,1041,30.24,4.30,12,0.33,787.00,5536.00,64200,20240930,-62.93,21950,20241115,8.43,64200,-62.93,20240930,21950,8.43,20241115,64200,-62.93,20240930,21950,8.43,20241115,0.28,N,381620,100,4 억,,29788,N,N,0,N,00,N +20241120,141234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23950,250,2,1.05,264876500,11158,36.56,23750,24050,23500,30800,16600,23700,23738.71,0.68,0,1986,24766,24232,23616,23082,22466,24500,23350,4,7100,100,16590,50,1,4372640,1047,30.43,4.33,12,0.26,787.00,5536.00,64200,20240930,-62.69,21950,20241115,9.11,64200,-62.69,20240930,21950,9.11,20241115,64200,-62.69,20240930,21950,9.11,20241115,0.28,N,381620,100,4 억,,29788,N,N,0,N,00,N +20241120,131235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23800,100,2,0.42,210650750,8892,29.13,23750,24000,23500,30800,16600,23700,23689.92,0.68,0,1454,24766,24232,23616,23082,22466,24500,23350,4,7100,100,16590,50,1,4372640,1041,30.24,4.30,12,0.20,787.00,5536.00,64200,20240930,-62.93,21950,20241115,8.43,64200,-62.93,20240930,21950,8.43,20241115,64200,-62.93,20240930,21950,8.43,20241115,0.28,N,381620,100,4 억,,29788,N,N,0,N,00,N +20241120,121233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23850,150,2,0.63,178952600,7557,24.76,23750,24000,23500,30800,16600,23700,23680.38,0.68,0,1379,24766,24232,23616,23082,22466,24500,23350,4,7100,100,16590,50,1,4372640,1043,30.30,4.31,12,0.17,787.00,5536.00,64200,20240930,-62.85,21950,20241115,8.66,64200,-62.85,20240930,21950,8.66,20241115,64200,-62.85,20240930,21950,8.66,20241115,0.28,N,381620,100,4 억,,29788,N,N,0,N,00,N +20241120,111236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23900,200,2,0.84,122084150,5154,16.89,23750,24000,23500,30800,16600,23700,23687.26,0.68,0,1153,24766,24232,23616,23082,22466,24500,23350,4,7100,100,16590,50,1,4372640,1045,30.37,4.32,12,0.12,787.00,5536.00,64200,20240930,-62.77,21950,20241115,8.88,64200,-62.77,20240930,21950,8.88,20241115,64200,-62.77,20240930,21950,8.88,20241115,0.28,N,381620,100,4 억,,29788,N,N,0,N,00,N +20241120,101235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23700,0,3,0.00,84871550,3584,11.74,23750,24000,23500,30800,16600,23700,23680.68,0.68,0,1100,24766,24232,23616,23082,22466,24500,23350,4,7100,100,16590,50,1,4372640,1036,30.11,4.28,12,0.08,787.00,5536.00,64200,20240930,-63.08,21950,20241115,7.97,64200,-63.08,20240930,21950,7.97,20241115,64200,-63.08,20240930,21950,7.97,20241115,0.28,N,381620,100,4 억,,29788,N,N,0,N,00,N +20241120,091233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23900,200,2,0.84,20954350,879,2.88,23750,24000,23600,30800,16600,23700,23838.85,0.68,0,125,24766,24232,23616,23082,22466,24500,23350,4,7100,100,16590,50,1,4372640,1045,30.37,4.32,12,0.02,787.00,5536.00,64200,20240930,-62.77,21950,20241115,8.88,64200,-62.77,20240930,21950,8.88,20241115,64200,-62.77,20240930,21950,8.88,20241115,0.28,N,381620,100,4 억,,29788,N,N,0,N,00,N 20241119,161123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23700,550,2,2.38,721169750,30402,74.74,23100,24150,23000,30050,16250,23150,23722.26,0.61,0,2841,24050,23600,23000,22550,21950,23825,22775,4,6900,100,16200,50,1,4372640,1036,30.11,4.28,12,0.70,787.00,5536.00,64200,20240930,-63.08,21950,20241115,7.97,64200,-63.08,20240930,21950,7.97,20241115,64200,-63.08,20240930,21950,7.97,20241115,0.28,N,381620,100,4 억,,26830,N,N,0,N,00,N 20241119,151146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23500,350,2,1.51,674013900,28415,69.86,23100,24150,23000,30050,16250,23150,23721.56,0.61,0,2823,24050,23600,23000,22550,21950,23825,22775,4,6900,100,16200,50,1,4372640,1028,29.86,4.24,12,0.65,787.00,5536.00,64200,20240930,-63.40,21950,20241115,7.06,64200,-63.40,20240930,21950,7.06,20241115,64200,-63.40,20240930,21950,7.06,20241115,0.28,N,381620,100,4 억,,26830,N,N,0,N,00,N 20241119,141144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23700,550,2,2.38,617197400,26005,63.93,23100,24150,23000,30050,16250,23150,23735.15,0.61,0,2001,24050,23600,23000,22550,21950,23825,22775,4,6900,100,16200,50,1,4372640,1036,30.11,4.28,12,0.59,787.00,5536.00,64200,20240930,-63.08,21950,20241115,7.97,64200,-63.08,20240930,21950,7.97,20241115,64200,-63.08,20240930,21950,7.97,20241115,0.28,N,381620,100,4 억,,26830,N,N,0,N,00,N diff --git a/381970/price/prices-20241101.csv b/381970/price/prices-20241101.csv index 096685ffc709..9e5eef7f0b30 100644 --- a/381970/price/prices-20241101.csv +++ b/381970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161215,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12410,-80,5,-0.64,160444790,12917,46.65,12490,12490,12360,16230,8750,12490,12421.29,8.54,0,-2499,12670,12580,12490,12400,12310,12535,12355,241,3740,500,9240,10,1,48182073,5979,21.03,2.55,12,0.03,590.00,4876.00,15000,20240618,-17.27,9960,20231114,24.60,15000,-17.27,20240618,10460,18.64,20240119,15000,-17.27,20240618,10100,22.87,20231211,0.37,N,381970,500,240 억,,4116588,N,N,1148,N,00,N +20241120,151232,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12440,-50,5,-0.40,145981560,11752,42.44,12490,12490,12360,16230,8750,12490,12421.85,8.54,0,-2739,12670,12580,12490,12400,12310,12535,12355,241,3740,500,9240,10,1,48182073,5994,21.08,2.55,12,0.02,590.00,4876.00,15000,20240618,-17.07,9960,20231114,24.90,15000,-17.07,20240618,10460,18.93,20240119,15000,-17.07,20240618,10100,23.17,20231211,0.37,N,381970,500,240 억,,4116588,N,N,39,N,00,N +20241120,141234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12470,-20,5,-0.16,130964380,10547,38.09,12490,12490,12360,16230,8750,12490,12417.22,8.54,0,-1774,12670,12580,12490,12400,12310,12535,12355,241,3740,500,9240,10,1,48182073,6008,21.14,2.56,12,0.02,590.00,4876.00,15000,20240618,-16.87,9960,20231114,25.20,15000,-16.87,20240618,10460,19.22,20240119,15000,-16.87,20240618,10100,23.47,20231211,0.37,N,381970,500,240 억,,4116588,N,N,39,N,00,N +20241120,131235,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12460,-30,5,-0.24,123948480,9984,36.06,12490,12490,12360,16230,8750,12490,12414.71,8.54,0,-1828,12670,12580,12490,12400,12310,12535,12355,241,3740,500,9240,10,1,48182073,6003,21.12,2.56,12,0.02,590.00,4876.00,15000,20240618,-16.93,9960,20231114,25.10,15000,-16.93,20240618,10460,19.12,20240119,15000,-16.93,20240618,10100,23.37,20231211,0.37,N,381970,500,240 억,,4116588,N,N,39,N,00,N +20241120,121233,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12460,-30,5,-0.24,115396630,9298,33.58,12490,12490,12360,16230,8750,12490,12410.91,8.54,0,-2048,12670,12580,12490,12400,12310,12535,12355,241,3740,500,9240,10,1,48182073,6003,21.12,2.56,12,0.02,590.00,4876.00,15000,20240618,-16.93,9960,20231114,25.10,15000,-16.93,20240618,10460,19.12,20240119,15000,-16.93,20240618,10100,23.37,20231211,0.37,N,381970,500,240 억,,4116588,N,N,39,N,00,N +20241120,111237,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12400,-90,5,-0.72,89142240,7184,25.94,12490,12490,12360,16230,8750,12490,12408.44,8.54,0,-3508,12670,12580,12490,12400,12310,12535,12355,241,3740,500,9240,10,1,48182073,5975,21.02,2.54,12,0.01,590.00,4876.00,15000,20240618,-17.33,9960,20231114,24.50,15000,-17.33,20240618,10460,18.55,20240119,15000,-17.33,20240618,10100,22.77,20231211,0.37,N,381970,500,240 억,,4116588,N,N,39,N,00,N +20241120,101235,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12420,-70,5,-0.56,74105470,5971,21.56,12490,12490,12360,16230,8750,12490,12410.90,8.54,0,-2760,12670,12580,12490,12400,12310,12535,12355,241,3740,500,9240,10,1,48182073,5984,21.05,2.55,12,0.01,590.00,4876.00,15000,20240618,-17.20,9960,20231114,24.70,15000,-17.20,20240618,10460,18.74,20240119,15000,-17.20,20240618,10100,22.97,20231211,0.37,N,381970,500,240 억,,4116588,N,N,39,N,00,N +20241120,091233,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12440,-50,5,-0.40,6659870,535,1.93,12490,12490,12430,16230,8750,12490,12448.36,8.54,0,-418,12670,12580,12490,12400,12310,12535,12355,241,3740,500,9240,10,1,48182073,5994,21.08,2.55,12,0.00,590.00,4876.00,15000,20240618,-17.07,9960,20231114,24.90,15000,-17.07,20240618,10460,18.93,20240119,15000,-17.07,20240618,10100,23.17,20231211,0.37,N,381970,500,240 억,,4116588,N,N,39,N,00,N 20241119,161123,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12490,-40,5,-0.32,344752330,27624,58.49,12500,12580,12400,16280,8780,12530,12480.17,8.55,0,-4061,13030,12780,12550,12300,12070,12905,12425,241,3750,500,9270,10,1,48182073,6018,21.17,2.56,12,0.06,590.00,4876.00,15000,20240618,-16.73,9960,20231114,25.40,15000,-16.73,20240618,10460,19.41,20240119,15000,-16.73,20240618,10100,23.66,20231211,0.37,N,381970,500,240 억,,4117891,N,N,39,N,00,N 20241119,151147,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12470,-60,5,-0.48,332066510,26608,56.34,12500,12580,12400,16280,8780,12530,12479.95,8.55,0,-3967,13030,12780,12550,12300,12070,12905,12425,241,3750,500,9270,10,1,48182073,6008,21.14,2.56,12,0.06,590.00,4876.00,15000,20240618,-16.87,9960,20231114,25.20,15000,-16.87,20240618,10460,19.22,20240119,15000,-16.87,20240618,10100,23.47,20231211,0.37,N,381970,500,240 억,,4117891,N,N,6304,N,00,N 20241119,141144,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12500,-30,5,-0.24,246423950,19750,41.82,12500,12580,12400,16280,8780,12530,12477.16,8.55,0,-2700,13030,12780,12550,12300,12070,12905,12425,241,3750,500,9270,10,1,48182073,6023,21.19,2.56,12,0.04,590.00,4876.00,15000,20240618,-16.67,9960,20231114,25.50,15000,-16.67,20240618,10460,19.50,20240119,15000,-16.67,20240618,10100,23.76,20231211,0.37,N,381970,500,240 억,,4117891,N,N,6304,N,00,N diff --git a/382480/price/prices-20241101.csv b/382480/price/prices-20241101.csv index 72305f107d5e..d02245d232ae 100644 --- a/382480/price/prices-20241101.csv +++ b/382480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161216,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,5,2,0.24,79208320,37413,140.99,2100,2135,2095,2740,1480,2110,2117.14,0.31,0,9966,2153,2131,2108,2086,2063,2142,2097,39,630,100,1510,5,1,39357140,832,12.82,1.04,12,0.10,165.00,2027.00,3655,20231214,-42.13,1930,20240805,9.59,3565,-40.67,20240312,1930,9.59,20240805,3655,-42.13,20231214,1930,9.59,20240805,3.04,N,382480,100,39 억,,122563,N,N,0,N,00,N +20241120,151232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,5,2,0.24,77190145,36460,137.40,2100,2135,2095,2740,1480,2110,2117.12,0.31,0,10014,2153,2131,2108,2086,2063,2142,2097,39,630,100,1510,5,1,39357140,832,12.82,1.04,12,0.09,165.00,2027.00,3655,20231214,-42.13,1930,20240805,9.59,3565,-40.67,20240312,1930,9.59,20240805,3655,-42.13,20231214,1930,9.59,20240805,3.04,N,382480,100,39 억,,122563,N,N,0,N,00,N +20241120,141234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,15,2,0.71,59993020,28339,106.80,2100,2135,2095,2740,1480,2110,2116.98,0.31,0,6005,2153,2131,2108,2086,2063,2142,2097,39,630,100,1510,5,1,39357140,836,12.88,1.05,12,0.07,165.00,2027.00,3655,20231214,-41.86,1930,20240805,10.10,3565,-40.39,20240312,1930,10.10,20240805,3655,-41.86,20231214,1930,10.10,20240805,3.04,N,382480,100,39 억,,122563,N,N,0,N,00,N +20241120,131235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,10,2,0.47,49179560,23233,87.56,2100,2135,2095,2740,1480,2110,2116.80,0.31,0,3741,2153,2131,2108,2086,2063,2142,2097,39,630,100,1510,5,1,39357140,834,12.85,1.05,12,0.06,165.00,2027.00,3655,20231214,-42.00,1930,20240805,9.84,3565,-40.53,20240312,1930,9.84,20240805,3655,-42.00,20231214,1930,9.84,20240805,3.04,N,382480,100,39 억,,122563,N,N,0,N,00,N +20241120,121233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2135,25,2,1.18,42335325,20013,75.42,2100,2135,2095,2740,1480,2110,2115.39,0.31,0,2100,2153,2131,2108,2086,2063,2142,2097,39,630,100,1510,5,1,39357140,840,12.94,1.05,12,0.05,165.00,2027.00,3655,20231214,-41.59,1930,20240805,10.62,3565,-40.11,20240312,1930,10.62,20240805,3655,-41.59,20231214,1930,10.62,20240805,3.04,N,382480,100,39 억,,122563,N,N,0,N,00,N +20241120,111237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2130,20,2,0.95,27159830,12875,48.52,2100,2130,2095,2740,1480,2110,2109.50,0.31,0,-1806,2153,2131,2108,2086,2063,2142,2097,39,630,100,1510,5,1,39357140,838,12.91,1.05,12,0.03,165.00,2027.00,3655,20231214,-41.72,1930,20240805,10.36,3565,-40.25,20240312,1930,10.36,20240805,3655,-41.72,20231214,1930,10.36,20240805,3.04,N,382480,100,39 억,,122563,N,N,0,N,00,N +20241120,101235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,-10,5,-0.47,10520360,5001,18.85,2100,2115,2095,2740,1480,2110,2103.65,0.31,0,-2802,2153,2131,2108,2086,2063,2142,2097,39,630,100,1510,5,1,39357140,826,12.73,1.04,12,0.01,165.00,2027.00,3655,20231214,-42.54,1930,20240805,8.81,3565,-41.09,20240312,1930,8.81,20240805,3655,-42.54,20231214,1930,8.81,20240805,3.04,N,382480,100,39 억,,122563,N,N,0,N,00,N +20241120,091234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,5,2,0.24,191490,91,0.34,2100,2115,2100,2740,1480,2110,2104.29,0.31,0,-3,2153,2131,2108,2086,2063,2142,2097,39,630,100,1510,5,1,39357140,832,12.82,1.04,12,0.00,165.00,2027.00,3655,20231214,-42.13,1930,20240805,9.59,3565,-40.67,20240312,1930,9.59,20240805,3655,-42.13,20231214,1930,9.59,20240805,3.04,N,382480,100,39 억,,122563,N,N,0,N,00,N 20241119,161123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,0,3,0.00,53919710,25539,46.86,2085,2130,2085,2740,1480,2110,2111.27,0.32,0,-2291,2190,2150,2100,2060,2010,2170,2080,39,630,100,1510,5,1,39357140,830,12.79,1.04,12,0.06,165.00,2027.00,3655,20231214,-42.27,1930,20240805,9.33,3565,-40.81,20240312,1930,9.33,20240805,3655,-42.27,20231214,1930,9.33,20240805,3.03,N,382480,100,39 억,,124835,N,N,0,N,00,N 20241119,151147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,-10,5,-0.47,51101110,24203,44.41,2085,2130,2085,2740,1480,2110,2111.35,0.32,0,-1998,2190,2150,2100,2060,2010,2170,2080,39,630,100,1510,5,1,39357140,826,12.73,1.04,12,0.06,165.00,2027.00,3655,20231214,-42.54,1930,20240805,8.81,3565,-41.09,20240312,1930,8.81,20240805,3655,-42.54,20231214,1930,8.81,20240805,3.03,N,382480,100,39 억,,124835,N,N,0,N,00,N 20241119,141144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,0,3,0.00,45826110,21700,39.81,2085,2130,2085,2740,1480,2110,2111.80,0.32,0,-1583,2190,2150,2100,2060,2010,2170,2080,39,630,100,1510,5,1,39357140,830,12.79,1.04,12,0.06,165.00,2027.00,3655,20231214,-42.27,1930,20240805,9.33,3565,-40.81,20240312,1930,9.33,20240805,3655,-42.27,20231214,1930,9.33,20240805,3.03,N,382480,100,39 억,,124835,N,N,0,N,00,N diff --git a/382800/price/prices-20241101.csv b/382800/price/prices-20241101.csv index 769014c1be75..f813220c1a86 100644 --- a/382800/price/prices-20241101.csv +++ b/382800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161216,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2890,20,2,0.70,88916250,31011,69.70,2845,2895,2840,3730,2010,2870,2867.25,6.95,0,-7533,2926,2897,2851,2822,2776,2912,2837,159,860,500,1950,5,1,31631041,914,4.91,0.95,12,0.10,588.00,3047.00,7260,20240110,-60.19,2680,20241115,7.84,7260,-60.19,20240110,2680,7.84,20241115,7260,-60.19,20240110,2680,7.84,20241115,3.84,N,382800,500,158 억,,2198456,N,N,0,N,00,N +20241120,151232,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2890,20,2,0.70,85419050,29801,66.98,2845,2895,2840,3730,2010,2870,2866.31,6.95,0,-7318,2926,2897,2851,2822,2776,2912,2837,159,860,500,1950,5,1,31631041,914,4.91,0.95,12,0.09,588.00,3047.00,7260,20240110,-60.19,2680,20241115,7.84,7260,-60.19,20240110,2680,7.84,20241115,7260,-60.19,20240110,2680,7.84,20241115,3.84,N,382800,500,158 억,,2198456,N,N,0,N,00,N +20241120,141234,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2870,0,3,0.00,72981290,25475,57.25,2845,2895,2840,3730,2010,2870,2864.82,6.95,0,-4457,2926,2897,2851,2822,2776,2912,2837,159,860,500,1950,5,1,31631041,908,4.88,0.94,12,0.08,588.00,3047.00,7260,20240110,-60.47,2680,20241115,7.09,7260,-60.47,20240110,2680,7.09,20241115,7260,-60.47,20240110,2680,7.09,20241115,3.84,N,382800,500,158 억,,2198456,N,N,0,N,00,N +20241120,131236,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2875,5,2,0.17,64324680,22449,50.45,2845,2895,2840,3730,2010,2870,2865.37,6.95,0,-3934,2926,2897,2851,2822,2776,2912,2837,159,860,500,1950,5,1,31631041,909,4.89,0.94,12,0.07,588.00,3047.00,7260,20240110,-60.40,2680,20241115,7.28,7260,-60.40,20240110,2680,7.28,20241115,7260,-60.40,20240110,2680,7.28,20241115,3.84,N,382800,500,158 억,,2198456,N,N,0,N,00,N +20241120,121234,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2875,5,2,0.17,53366485,18626,41.86,2845,2895,2840,3730,2010,2870,2865.16,6.95,0,-4792,2926,2897,2851,2822,2776,2912,2837,159,860,500,1950,5,1,31631041,909,4.89,0.94,12,0.06,588.00,3047.00,7260,20240110,-60.40,2680,20241115,7.28,7260,-60.40,20240110,2680,7.28,20241115,7260,-60.40,20240110,2680,7.28,20241115,3.84,N,382800,500,158 억,,2198456,N,N,0,N,00,N +20241120,111237,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2865,-5,5,-0.17,47091300,16437,36.94,2845,2895,2840,3730,2010,2870,2864.96,6.95,0,-4053,2926,2897,2851,2822,2776,2912,2837,159,860,500,1950,5,1,31631041,906,4.87,0.94,12,0.05,588.00,3047.00,7260,20240110,-60.54,2680,20241115,6.90,7260,-60.54,20240110,2680,6.90,20241115,7260,-60.54,20240110,2680,6.90,20241115,3.84,N,382800,500,158 억,,2198456,N,N,0,N,00,N +20241120,101236,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2860,-10,5,-0.35,45532955,15891,35.71,2845,2895,2840,3730,2010,2870,2865.33,6.95,0,-4265,2926,2897,2851,2822,2776,2912,2837,159,860,500,1950,5,1,31631041,905,4.86,0.94,12,0.05,588.00,3047.00,7260,20240110,-60.61,2680,20241115,6.72,7260,-60.61,20240110,2680,6.72,20241115,7260,-60.61,20240110,2680,6.72,20241115,3.84,N,382800,500,158 억,,2198456,N,N,0,N,00,N +20241120,091234,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2890,20,2,0.70,5534550,1931,4.34,2845,2890,2845,3730,2010,2870,2866.16,6.95,0,-806,2926,2897,2851,2822,2776,2912,2837,159,860,500,1950,5,1,31631041,914,4.91,0.95,12,0.01,588.00,3047.00,7260,20240110,-60.19,2680,20241115,7.84,7260,-60.19,20240110,2680,7.84,20241115,7260,-60.19,20240110,2680,7.84,20241115,3.84,N,382800,500,158 억,,2198456,N,N,0,N,00,N 20241119,161123,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2870,40,2,1.41,126178755,44295,60.18,2835,2880,2805,3675,1985,2830,2848.60,6.94,0,4375,2946,2887,2821,2762,2696,2917,2792,159,845,500,1920,5,1,31631041,908,4.88,0.94,12,0.14,588.00,3047.00,7260,20240110,-60.47,2680,20241115,7.09,7260,-60.47,20240110,2680,7.09,20241115,7260,-60.47,20240110,2680,7.09,20241115,3.88,N,382800,500,158 억,,2194071,N,N,0,N,00,N 20241119,151147,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2850,20,2,0.71,122881375,43146,58.62,2835,2880,2805,3675,1985,2830,2848.04,6.94,0,4488,2946,2887,2821,2762,2696,2917,2792,159,845,500,1920,5,1,31631041,901,4.85,0.94,12,0.14,588.00,3047.00,7260,20240110,-60.74,2680,20241115,6.34,7260,-60.74,20240110,2680,6.34,20241115,7260,-60.74,20240110,2680,6.34,20241115,3.88,N,382800,500,158 억,,2194071,N,N,0,N,00,N 20241119,141145,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2860,30,2,1.06,116948590,41063,55.79,2835,2880,2805,3675,1985,2830,2848.03,6.94,0,3934,2946,2887,2821,2762,2696,2917,2792,159,845,500,1920,5,1,31631041,905,4.86,0.94,12,0.13,588.00,3047.00,7260,20240110,-60.61,2680,20241115,6.72,7260,-60.61,20240110,2680,6.72,20241115,7260,-60.61,20240110,2680,6.72,20241115,3.88,N,382800,500,158 억,,2194071,N,N,0,N,00,N diff --git a/382840/price/prices-20241101.csv b/382840/price/prices-20241101.csv index 0e4a7f3c2e79..ba638d21831e 100644 --- a/382840/price/prices-20241101.csv +++ b/382840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161216,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10750,-310,5,-2.80,895014360,82038,104.31,10930,11160,10750,14370,7750,11060,10909.71,2.22,0,-5797,11406,11232,11096,10922,10786,11165,10855,15,3310,100,7960,10,1,15271581,1642,29.29,1.35,12,0.54,367.00,7939.00,21650,20231201,-50.35,8600,20240805,25.00,21300,-49.53,20240104,8600,25.00,20240805,21650,-50.35,20231201,8600,25.00,20240805,4.37,N,382840,100,15 억,,338949,N,N,67,N,00,N +20241120,151233,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10820,-240,5,-2.17,811109850,74239,94.40,10930,11160,10770,14370,7750,11060,10924.81,2.22,0,-7483,11406,11232,11096,10922,10786,11165,10855,15,3310,100,7960,10,1,15271581,1652,29.48,1.36,12,0.49,367.00,7939.00,21650,20231201,-50.02,8600,20240805,25.81,21300,-49.20,20240104,8600,25.81,20240805,21650,-50.02,20231201,8600,25.81,20240805,4.37,N,382840,100,15 억,,338949,N,N,42,N,00,N +20241120,141235,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10870,-190,5,-1.72,677636910,61922,78.74,10930,11160,10800,14370,7750,11060,10942.51,2.22,0,-6850,11406,11232,11096,10922,10786,11165,10855,15,3310,100,7960,10,1,15271581,1660,29.62,1.37,12,0.41,367.00,7939.00,21650,20231201,-49.79,8600,20240805,26.40,21300,-48.97,20240104,8600,26.40,20240805,21650,-49.79,20231201,8600,26.40,20240805,4.37,N,382840,100,15 억,,338949,N,N,42,N,00,N +20241120,131236,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10940,-120,5,-1.08,609048300,55638,70.75,10930,11160,10800,14370,7750,11060,10945.67,2.22,0,-8039,11406,11232,11096,10922,10786,11165,10855,15,3310,100,7960,10,1,15271581,1671,29.81,1.38,12,0.36,367.00,7939.00,21650,20231201,-49.47,8600,20240805,27.21,21300,-48.64,20240104,8600,27.21,20240805,21650,-49.47,20231201,8600,27.21,20240805,4.37,N,382840,100,15 억,,338949,N,N,42,N,00,N +20241120,121234,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11040,-20,5,-0.18,547243220,50000,63.58,10930,11160,10800,14370,7750,11060,10943.78,2.22,0,-5355,11406,11232,11096,10922,10786,11165,10855,15,3310,100,7960,10,1,15271581,1686,30.08,1.39,12,0.33,367.00,7939.00,21650,20231201,-49.01,8600,20240805,28.37,21300,-48.17,20240104,8600,28.37,20240805,21650,-49.01,20231201,8600,28.37,20240805,4.37,N,382840,100,15 억,,338949,N,N,42,N,00,N +20241120,111237,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10910,-150,5,-1.36,486625910,44453,56.52,10930,11160,10800,14370,7750,11060,10945.78,2.22,0,-7505,11406,11232,11096,10922,10786,11165,10855,15,3310,100,7960,10,1,15271581,1666,29.73,1.37,12,0.29,367.00,7939.00,21650,20231201,-49.61,8600,20240805,26.86,21300,-48.78,20240104,8600,26.86,20240805,21650,-49.61,20231201,8600,26.86,20240805,4.37,N,382840,100,15 억,,338949,N,N,42,N,00,N +20241120,101236,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10860,-200,5,-1.81,295274150,27063,34.41,10930,11160,10800,14370,7750,11060,10908.00,2.22,0,-5902,11406,11232,11096,10922,10786,11165,10855,15,3310,100,7960,10,1,15271581,1658,29.59,1.37,12,0.18,367.00,7939.00,21650,20231201,-49.84,8600,20240805,26.28,21300,-49.01,20240104,8600,26.28,20240805,21650,-49.84,20231201,8600,26.28,20240805,4.37,N,382840,100,15 억,,338949,N,N,42,N,00,N +20241120,091234,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10900,-160,5,-1.45,139381960,12715,16.17,10930,11160,10890,14370,7750,11060,10958.28,2.22,0,-947,11406,11232,11096,10922,10786,11165,10855,15,3310,100,7960,10,1,15271581,1665,29.70,1.37,12,0.08,367.00,7939.00,21650,20231201,-49.65,8600,20240805,26.74,21300,-48.83,20240104,8600,26.74,20240805,21650,-49.65,20231201,8600,26.74,20240805,4.37,N,382840,100,15 억,,338949,N,N,42,N,00,N 20241119,161124,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11060,-130,5,-1.16,862980480,78059,67.09,11190,11270,10960,14540,7840,11190,11055.42,2.25,0,-5257,11930,11560,11110,10740,10290,11745,10925,15,3350,100,8050,10,1,15271581,1689,30.14,1.39,12,0.51,367.00,7939.00,21650,20231201,-48.91,8600,20240805,28.60,21300,-48.08,20240104,8600,28.60,20240805,21650,-48.91,20231201,8600,28.60,20240805,4.72,N,382840,100,15 억,,344085,N,N,41,N,00,N 20241119,151147,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11080,-110,5,-0.98,796836730,72095,61.96,11190,11270,10960,14540,7840,11190,11052.52,2.25,0,-3537,11930,11560,11110,10740,10290,11745,10925,15,3350,100,8050,10,1,15271581,1692,30.19,1.40,12,0.47,367.00,7939.00,21650,20231201,-48.82,8600,20240805,28.84,21300,-47.98,20240104,8600,28.84,20240805,21650,-48.82,20231201,8600,28.84,20240805,4.72,N,382840,100,15 억,,344085,N,N,98,N,00,N 20241119,141145,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11020,-170,5,-1.52,571925100,51676,44.41,11190,11270,10960,14540,7840,11190,11067.43,2.25,0,-9130,11930,11560,11110,10740,10290,11745,10925,15,3350,100,8050,10,1,15271581,1683,30.03,1.39,12,0.34,367.00,7939.00,21650,20231201,-49.10,8600,20240805,28.14,21300,-48.26,20240104,8600,28.14,20240805,21650,-49.10,20231201,8600,28.14,20240805,4.72,N,382840,100,15 억,,344085,N,N,98,N,00,N diff --git a/382900/price/prices-20241101.csv b/382900/price/prices-20241101.csv index e1ec4795e80f..7f84abdab643 100644 --- a/382900/price/prices-20241101.csv +++ b/382900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13150,-220,5,-1.65,225254200,17148,80.43,13490,13490,12980,17380,9360,13370,13135.89,2.08,0,-2368,13836,13602,13286,13052,12736,13720,13170,44,4010,500,9620,10,1,8761000,1152,-48.52,1.05,12,0.20,-271.00,12498.00,29500,20240527,-55.42,11990,20241115,9.67,29500,-55.42,20240527,11990,9.67,20241115,29500,-55.42,20240527,11990,9.67,20241115,1.87,N,382900,500,43 억,,182545,N,N,4,N,00,N +20241120,151233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13140,-230,5,-1.72,204552330,15566,73.01,13490,13490,12980,17380,9360,13370,13140.97,2.08,0,-3071,13836,13602,13286,13052,12736,13720,13170,44,4010,500,9620,10,1,8761000,1151,-48.49,1.05,12,0.18,-271.00,12498.00,29500,20240527,-55.46,11990,20241115,9.59,29500,-55.46,20240527,11990,9.59,20241115,29500,-55.46,20240527,11990,9.59,20241115,1.87,N,382900,500,43 억,,182545,N,N,3,N,00,N +20241120,141235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13110,-260,5,-1.94,183792780,13982,65.58,13490,13490,12980,17380,9360,13370,13144.96,2.08,0,-3165,13836,13602,13286,13052,12736,13720,13170,44,4010,500,9620,10,1,8761000,1149,-48.38,1.05,12,0.16,-271.00,12498.00,29500,20240527,-55.56,11990,20241115,9.34,29500,-55.56,20240527,11990,9.34,20241115,29500,-55.56,20240527,11990,9.34,20241115,1.87,N,382900,500,43 억,,182545,N,N,3,N,00,N +20241120,131236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13210,-160,5,-1.20,167426690,12736,59.74,13490,13490,12980,17380,9360,13370,13145.94,2.08,0,-2947,13836,13602,13286,13052,12736,13720,13170,44,4010,500,9620,10,1,8761000,1157,-48.75,1.06,12,0.15,-271.00,12498.00,29500,20240527,-55.22,11990,20241115,10.18,29500,-55.22,20240527,11990,10.18,20241115,29500,-55.22,20240527,11990,10.18,20241115,1.87,N,382900,500,43 억,,182545,N,N,3,N,00,N +20241120,121234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13150,-220,5,-1.65,136064770,10353,48.56,13490,13490,12980,17380,9360,13370,13142.55,2.08,0,-3914,13836,13602,13286,13052,12736,13720,13170,44,4010,500,9620,10,1,8761000,1152,-48.52,1.05,12,0.12,-271.00,12498.00,29500,20240527,-55.42,11990,20241115,9.67,29500,-55.42,20240527,11990,9.67,20241115,29500,-55.42,20240527,11990,9.67,20241115,1.87,N,382900,500,43 억,,182545,N,N,3,N,00,N +20241120,111238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13190,-180,5,-1.35,123964620,9432,44.24,13490,13490,12980,17380,9360,13370,13142.98,2.08,0,-3782,13836,13602,13286,13052,12736,13720,13170,44,4010,500,9620,10,1,8761000,1156,-48.67,1.06,12,0.11,-271.00,12498.00,29500,20240527,-55.29,11990,20241115,10.01,29500,-55.29,20240527,11990,10.01,20241115,29500,-55.29,20240527,11990,10.01,20241115,1.87,N,382900,500,43 억,,182545,N,N,3,N,00,N +20241120,101236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13120,-250,5,-1.87,87603690,6681,31.34,13490,13490,12980,17380,9360,13370,13112.36,2.08,0,-2931,13836,13602,13286,13052,12736,13720,13170,44,4010,500,9620,10,1,8761000,1149,-48.41,1.05,12,0.08,-271.00,12498.00,29500,20240527,-55.53,11990,20241115,9.42,29500,-55.53,20240527,11990,9.42,20241115,29500,-55.53,20240527,11990,9.42,20241115,1.87,N,382900,500,43 억,,182545,N,N,3,N,00,N +20241120,091234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13180,-190,5,-1.42,16458380,1239,5.81,13490,13490,13180,17380,9360,13370,13283.60,2.08,0,-376,13836,13602,13286,13052,12736,13720,13170,44,4010,500,9620,10,1,8761000,1155,-48.63,1.05,12,0.01,-271.00,12498.00,29500,20240527,-55.32,11990,20241115,9.92,29500,-55.32,20240527,11990,9.92,20241115,29500,-55.32,20240527,11990,9.92,20241115,1.87,N,382900,500,43 억,,182545,N,N,3,N,00,N 20241119,161124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13370,310,2,2.37,282270920,21298,41.11,13000,13520,12970,16970,9150,13060,13254.35,2.07,0,1347,13946,13502,13186,12742,12426,13725,12965,44,3910,500,9400,10,1,8761000,1171,-49.34,1.07,12,0.24,-271.00,12498.00,29500,20240527,-54.68,11990,20241115,11.51,29500,-54.68,20240527,11990,11.51,20241115,29500,-54.68,20240527,11990,11.51,20241115,1.87,N,382900,500,43 억,,181105,N,N,3,N,00,N 20241119,151148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13410,350,2,2.68,272756470,20587,39.74,13000,13520,12970,16970,9150,13060,13250.04,2.07,0,1239,13946,13502,13186,12742,12426,13725,12965,44,3910,500,9400,10,1,8761000,1175,-49.48,1.07,12,0.23,-271.00,12498.00,29500,20240527,-54.54,11990,20241115,11.84,29500,-54.54,20240527,11990,11.84,20241115,29500,-54.54,20240527,11990,11.84,20241115,1.87,N,382900,500,43 억,,181105,N,N,10,N,00,N 20241119,141145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13410,350,2,2.68,241827210,18266,35.26,13000,13520,12970,16970,9150,13060,13240.34,2.07,0,397,13946,13502,13186,12742,12426,13725,12965,44,3910,500,9400,10,1,8761000,1175,-49.48,1.07,12,0.21,-271.00,12498.00,29500,20240527,-54.54,11990,20241115,11.84,29500,-54.54,20240527,11990,11.84,20241115,29500,-54.54,20240527,11990,11.84,20241115,1.87,N,382900,500,43 억,,181105,N,N,10,N,00,N diff --git a/383220/price/prices-20241101.csv b/383220/price/prices-20241101.csv index c9d5f3c857ec..4736ceaa7378 100644 --- a/383220/price/prices-20241101.csv +++ b/383220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161217,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,50500,-700,5,-1.37,3063774000,60345,85.34,51200,51500,50300,66500,35900,51200,50771.07,12.30,0,-17139,52800,52000,51300,50500,49800,51650,50150,38,15300,100,37880,100,1,38307075,19345,4.55,1.48,12,0.16,11096.00,34188.00,93500,20231113,-45.99,47150,20240805,7.10,89500,-43.58,20240102,47150,7.10,20240805,90800,-44.38,20231121,47150,7.10,20240805,0.52,N,383220,100,38 억,,4710328,N,N,50,N,00,N +20241120,151233,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,50700,-500,5,-0.98,2883287800,56774,80.29,51200,51500,50300,66500,35900,51200,50785.36,12.30,0,-16511,52800,52000,51300,50500,49800,51650,50150,38,15300,100,37880,100,1,38307075,19422,4.57,1.48,12,0.15,11096.00,34188.00,93500,20231113,-45.78,47150,20240805,7.53,89500,-43.35,20240102,47150,7.53,20240805,90800,-44.16,20231121,47150,7.53,20240805,0.52,N,383220,100,38 억,,4710328,N,N,92,N,00,N +20241120,141235,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,50500,-700,5,-1.37,1999316800,39330,55.62,51200,51500,50300,66500,35900,51200,50834.40,12.30,0,-14300,52800,52000,51300,50500,49800,51650,50150,38,15300,100,37880,100,1,38307075,19345,4.55,1.48,12,0.10,11096.00,34188.00,93500,20231113,-45.99,47150,20240805,7.10,89500,-43.58,20240102,47150,7.10,20240805,90800,-44.38,20231121,47150,7.10,20240805,0.52,N,383220,100,38 억,,4710328,N,N,92,N,00,N +20241120,131237,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,50800,-400,5,-0.78,1218687700,23880,33.77,51200,51500,50700,66500,35900,51200,51033.82,12.30,0,-6704,52800,52000,51300,50500,49800,51650,50150,38,15300,100,37880,100,1,38307075,19460,4.58,1.49,12,0.06,11096.00,34188.00,93500,20231113,-45.67,47150,20240805,7.74,89500,-43.24,20240102,47150,7.74,20240805,90800,-44.05,20231121,47150,7.74,20240805,0.52,N,383220,100,38 억,,4710328,N,N,92,N,00,N +20241120,121234,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51000,-200,5,-0.39,882157100,17275,24.43,51200,51500,50700,66500,35900,51200,51065.53,12.30,0,-4269,52800,52000,51300,50500,49800,51650,50150,38,15300,100,37880,100,1,38307075,19537,4.60,1.49,12,0.05,11096.00,34188.00,93500,20231113,-45.45,47150,20240805,8.17,89500,-43.02,20240102,47150,8.17,20240805,90800,-43.83,20231121,47150,8.17,20240805,0.52,N,383220,100,38 억,,4710328,N,N,92,N,00,N +20241120,111238,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,50800,-400,5,-0.78,641384600,12556,17.76,51200,51500,50700,66500,35900,51200,51081.92,12.30,0,-3388,52800,52000,51300,50500,49800,51650,50150,38,15300,100,37880,100,1,38307075,19460,4.58,1.49,12,0.03,11096.00,34188.00,93500,20231113,-45.67,47150,20240805,7.74,89500,-43.24,20240102,47150,7.74,20240805,90800,-44.05,20231121,47150,7.74,20240805,0.52,N,383220,100,38 억,,4710328,N,N,92,N,00,N +20241120,101236,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51200,0,3,0.00,308460700,6029,8.53,51200,51500,50900,66500,35900,51200,51162.83,12.30,0,-1388,52800,52000,51300,50500,49800,51650,50150,38,15300,100,37880,100,1,38307075,19613,4.61,1.50,12,0.02,11096.00,34188.00,93500,20231113,-45.24,47150,20240805,8.59,89500,-42.79,20240102,47150,8.59,20240805,90800,-43.61,20231121,47150,8.59,20240805,0.52,N,383220,100,38 억,,4710328,N,N,92,N,00,N +20241120,091235,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51000,-200,5,-0.39,144562100,2829,4.00,51200,51300,50900,66500,35900,51200,51100.07,12.30,0,-1493,52800,52000,51300,50500,49800,51650,50150,38,15300,100,37880,100,1,38307075,19537,4.60,1.49,12,0.01,11096.00,34188.00,93500,20231113,-45.45,47150,20240805,8.17,89500,-43.02,20240102,47150,8.17,20240805,90800,-43.83,20231121,47150,8.17,20240805,0.52,N,383220,100,38 억,,4710328,N,N,92,N,00,N 20241119,161124,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51200,-700,5,-1.35,3608969300,70440,107.84,51400,52100,50600,67400,36400,51900,51234.72,12.31,0,-9462,54300,53100,52100,50900,49900,53700,51500,38,15500,100,38400,100,1,38307075,19613,4.61,1.50,12,0.18,11096.00,34188.00,93700,20231110,-45.36,47150,20240805,8.59,89500,-42.79,20240102,47150,8.59,20240805,90800,-43.61,20231121,47150,8.59,20240805,0.53,N,383220,100,38 억,,4715023,N,N,92,N,00,N 20241119,151148,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51400,-500,5,-0.96,3378890800,65952,100.97,51400,52100,50600,67400,36400,51900,51232.58,12.31,0,-10530,54300,53100,52100,50900,49900,53700,51500,38,15500,100,38400,100,1,38307075,19690,4.63,1.50,12,0.17,11096.00,34188.00,93700,20231110,-45.14,47150,20240805,9.01,89500,-42.57,20240102,47150,9.01,20240805,90800,-43.39,20231121,47150,9.01,20240805,0.53,N,383220,100,38 억,,4715023,N,N,255,N,00,N 20241119,141145,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51100,-800,5,-1.54,2874342900,56109,85.90,51400,52100,50600,67400,36400,51900,51227.84,12.31,0,-8945,54300,53100,52100,50900,49900,53700,51500,38,15500,100,38400,100,1,38307075,19575,4.61,1.49,12,0.15,11096.00,34188.00,93700,20231110,-45.46,47150,20240805,8.38,89500,-42.91,20240102,47150,8.38,20240805,90800,-43.72,20231121,47150,8.38,20240805,0.53,N,383220,100,38 억,,4715023,N,N,255,N,00,N diff --git a/383310/price/prices-20241101.csv b/383310/price/prices-20241101.csv index bcdfe7d77866..9751845facc1 100644 --- a/383310/price/prices-20241101.csv +++ b/383310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161217,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,40200,200,2,0.50,2053224500,51123,74.46,39600,40900,39200,52000,28000,40000,40162.42,10.25,0,-5952,41866,40932,39066,38132,36266,41400,38600,77,12000,500,28000,50,1,15304932,6153,18.34,5.41,12,0.33,2192.00,7434.00,92753,20240319,-56.66,33941,20240910,18.44,92753,-56.66,20240319,33941,18.44,20240910,99200,-59.48,20240319,35000,14.86,20241115,2.28,N,383310,500,76 억,,1568459,N,N,217,N,00,N +20241120,151233,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,40150,150,2,0.38,1982509700,49362,71.89,39600,40900,39200,52000,28000,40000,40162.67,10.25,0,-6241,41866,40932,39066,38132,36266,41400,38600,77,12000,500,28000,50,1,15304932,6145,18.32,5.40,12,0.32,2192.00,7434.00,92753,20240319,-56.71,33941,20240910,18.29,92753,-56.71,20240319,33941,18.29,20240910,99200,-59.53,20240319,35000,14.71,20241115,2.28,N,383310,500,76 억,,1568459,N,N,374,N,00,N +20241120,141235,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,40350,350,2,0.88,1828453350,45532,66.32,39600,40900,39200,52000,28000,40000,40157.55,10.25,0,-5922,41866,40932,39066,38132,36266,41400,38600,77,12000,500,28000,50,1,15304932,6176,18.41,5.43,12,0.30,2192.00,7434.00,92753,20240319,-56.50,33941,20240910,18.88,92753,-56.50,20240319,33941,18.88,20240910,99200,-59.32,20240319,35000,15.29,20241115,2.28,N,383310,500,76 억,,1568459,N,N,374,N,00,N +20241120,131237,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,40250,250,2,0.62,1653264500,41170,59.96,39600,40900,39200,52000,28000,40000,40157.02,10.25,0,-6342,41866,40932,39066,38132,36266,41400,38600,77,12000,500,28000,50,1,15304932,6160,18.36,5.41,12,0.27,2192.00,7434.00,92753,20240319,-56.61,33941,20240910,18.59,92753,-56.61,20240319,33941,18.59,20240910,99200,-59.43,20240319,35000,15.00,20241115,2.28,N,383310,500,76 억,,1568459,N,N,374,N,00,N +20241120,121235,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,40650,650,2,1.62,1423578600,35476,51.67,39600,40900,39200,52000,28000,40000,40127.93,10.25,0,-5541,41866,40932,39066,38132,36266,41400,38600,77,12000,500,28000,50,1,15304932,6221,18.54,5.47,12,0.23,2192.00,7434.00,92753,20240319,-56.17,33941,20240910,19.77,92753,-56.17,20240319,33941,19.77,20240910,99200,-59.02,20240319,35000,16.14,20241115,2.28,N,383310,500,76 억,,1568459,N,N,374,N,00,N +20241120,111238,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,40300,300,2,0.75,1304967900,32545,47.40,39600,40900,39200,52000,28000,40000,40097.34,10.25,0,-4510,41866,40932,39066,38132,36266,41400,38600,77,12000,500,28000,50,1,15304932,6168,18.39,5.42,12,0.21,2192.00,7434.00,92753,20240319,-56.55,33941,20240910,18.74,92753,-56.55,20240319,33941,18.74,20240910,99200,-59.38,20240319,35000,15.14,20241115,2.28,N,383310,500,76 억,,1568459,N,N,374,N,00,N +20241120,101237,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,40400,400,2,1.00,939500950,23527,34.27,39600,40750,39200,52000,28000,40000,39932.88,10.25,0,-4321,41866,40932,39066,38132,36266,41400,38600,77,12000,500,28000,50,1,15304932,6183,18.43,5.43,12,0.15,2192.00,7434.00,92753,20240319,-56.44,33941,20240910,19.03,92753,-56.44,20240319,33941,19.03,20240910,99200,-59.27,20240319,35000,15.43,20241115,2.28,N,383310,500,76 억,,1568459,N,N,374,N,00,N +20241120,091235,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,39400,-600,5,-1.50,269859750,6821,9.93,39600,40050,39200,52000,28000,40000,39563.08,10.25,0,-1906,41866,40932,39066,38132,36266,41400,38600,77,12000,500,28000,50,1,15304932,6030,17.97,5.30,12,0.04,2192.00,7434.00,92753,20240319,-57.52,33941,20240910,16.08,92753,-57.52,20240319,33941,16.08,20240910,99200,-60.28,20240319,35000,12.57,20241115,2.28,N,383310,500,76 억,,1568459,N,N,374,N,00,N 20241119,161124,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,40000,1300,2,3.36,2642677650,67940,104.44,38000,40000,37200,50300,27100,38700,38896.54,10.31,0,209,40500,39600,38100,37200,35700,40050,37650,77,11600,500,27090,50,1,15304932,6122,18.25,5.38,12,0.44,2192.00,7434.00,92753,20240319,-56.87,33941,20240910,17.85,92753,-56.87,20240319,33941,17.85,20240910,99200,-59.68,20240319,35000,14.29,20241115,2.37,N,383310,500,76 억,,1577884,N,N,374,N,00,N 20241119,151148,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,39800,1100,2,2.84,2447165200,63040,96.91,38000,40000,37200,50300,27100,38700,38819.24,10.31,0,2414,40500,39600,38100,37200,35700,40050,37650,77,11600,500,27090,50,1,15304932,6091,18.16,5.35,12,0.41,2192.00,7434.00,92753,20240319,-57.09,33941,20240910,17.26,92753,-57.09,20240319,33941,17.26,20240910,99200,-59.88,20240319,35000,13.71,20241115,2.37,N,383310,500,76 억,,1577884,N,N,102,N,00,N 20241119,141146,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,39200,500,2,1.29,2089478350,53992,83.00,38000,39700,37200,50300,27100,38700,38699.78,10.31,0,925,40500,39600,38100,37200,35700,40050,37650,77,11600,500,27090,50,1,15304932,6000,17.88,5.27,12,0.35,2192.00,7434.00,92753,20240319,-57.74,33941,20240910,15.49,92753,-57.74,20240319,33941,15.49,20240910,99200,-60.48,20240319,35000,12.00,20241115,2.37,N,383310,500,76 억,,1577884,N,N,102,N,00,N diff --git a/383800/price/prices-20241101.csv b/383800/price/prices-20241101.csv index 2509fa51ba46..7605d0ff2d6d 100644 --- a/383800/price/prices-20241101.csv +++ b/383800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6940,120,2,1.76,869904050,126166,67.92,6800,6980,6760,8860,4780,6820,6894.92,10.56,0,-5969,6946,6882,6796,6732,6646,6915,6765,763,2040,1000,5180,10,1,76280690,5294,6.84,0.32,12,0.17,1014.00,21399.00,7900,20240201,-12.15,6660,20241115,4.20,7900,-12.15,20240201,6660,4.20,20241115,7900,-12.15,20240201,6660,4.20,20241115,0.28,N,383800,1000,762 억,,8056142,N,N,44,N,00,N +20241120,151234,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6930,110,2,1.61,822800980,119370,64.26,6800,6980,6760,8860,4780,6820,6892.86,10.56,0,-4886,6946,6882,6796,6732,6646,6915,6765,763,2040,1000,5180,10,1,76280690,5286,6.83,0.32,12,0.16,1014.00,21399.00,7900,20240201,-12.28,6660,20241115,4.05,7900,-12.28,20240201,6660,4.05,20241115,7900,-12.28,20240201,6660,4.05,20241115,0.28,N,383800,1000,762 억,,8056142,N,N,22,N,00,N +20241120,141236,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6910,90,2,1.32,571869210,83207,44.80,6800,6930,6760,8860,4780,6820,6872.85,10.56,0,-4519,6946,6882,6796,6732,6646,6915,6765,763,2040,1000,5180,10,1,76280690,5271,6.81,0.32,12,0.11,1014.00,21399.00,7900,20240201,-12.53,6660,20241115,3.75,7900,-12.53,20240201,6660,3.75,20241115,7900,-12.53,20240201,6660,3.75,20241115,0.28,N,383800,1000,762 억,,8056142,N,N,22,N,00,N +20241120,131237,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6920,100,2,1.47,470104910,68478,36.87,6800,6930,6760,8860,4780,6820,6865.05,10.56,0,-3843,6946,6882,6796,6732,6646,6915,6765,763,2040,1000,5180,10,1,76280690,5279,6.82,0.32,12,0.09,1014.00,21399.00,7900,20240201,-12.41,6660,20241115,3.90,7900,-12.41,20240201,6660,3.90,20241115,7900,-12.41,20240201,6660,3.90,20241115,0.28,N,383800,1000,762 억,,8056142,N,N,22,N,00,N +20241120,121235,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6890,70,2,1.03,359436140,52448,28.24,6800,6890,6760,8860,4780,6820,6853.19,10.56,0,-2693,6946,6882,6796,6732,6646,6915,6765,763,2040,1000,5180,10,1,76280690,5256,6.79,0.32,12,0.07,1014.00,21399.00,7900,20240201,-12.78,6660,20241115,3.45,7900,-12.78,20240201,6660,3.45,20241115,7900,-12.78,20240201,6660,3.45,20241115,0.28,N,383800,1000,762 억,,8056142,N,N,22,N,00,N +20241120,111239,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6880,60,2,0.88,279656680,40854,21.99,6800,6890,6760,8860,4780,6820,6845.27,10.56,0,-3802,6946,6882,6796,6732,6646,6915,6765,763,2040,1000,5180,10,1,76280690,5248,6.79,0.32,12,0.05,1014.00,21399.00,7900,20240201,-12.91,6660,20241115,3.30,7900,-12.91,20240201,6660,3.30,20241115,7900,-12.91,20240201,6660,3.30,20241115,0.28,N,383800,1000,762 억,,8056142,N,N,22,N,00,N +20241120,101237,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6850,30,2,0.44,163699430,23955,12.90,6800,6870,6760,8860,4780,6820,6833.62,10.56,0,-3704,6946,6882,6796,6732,6646,6915,6765,763,2040,1000,5180,10,1,76280690,5225,6.76,0.32,12,0.03,1014.00,21399.00,7900,20240201,-13.29,6660,20241115,2.85,7900,-13.29,20240201,6660,2.85,20241115,7900,-13.29,20240201,6660,2.85,20241115,0.28,N,383800,1000,762 억,,8056142,N,N,22,N,00,N +20241120,091235,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6790,-30,5,-0.44,13257390,1951,1.05,6800,6840,6760,8860,4780,6820,6795.18,10.56,0,-442,6946,6882,6796,6732,6646,6915,6765,763,2040,1000,5180,10,1,76280690,5179,6.70,0.32,12,0.00,1014.00,21399.00,7900,20240201,-14.05,6660,20241115,1.95,7900,-14.05,20240201,6660,1.95,20241115,7900,-14.05,20240201,6660,1.95,20241115,0.28,N,383800,1000,762 억,,8056142,N,N,22,N,00,N 20241119,161125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6820,110,2,1.64,1260468880,185676,85.21,6710,6860,6710,8720,4700,6710,6788.54,10.48,0,33590,6850,6780,6730,6660,6610,6815,6695,763,2010,1000,5090,10,1,76280690,5202,6.73,0.32,12,0.24,1014.00,21399.00,7900,20240201,-13.67,6660,20241115,2.40,7900,-13.67,20240201,6660,2.40,20241115,7900,-13.67,20240201,6660,2.40,20241115,0.28,N,383800,1000,762 억,,7996862,N,N,22,N,00,N 20241119,151148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6820,110,2,1.64,1227043700,180772,82.96,6710,6860,6710,8720,4700,6710,6787.80,10.48,0,32490,6850,6780,6730,6660,6610,6815,6695,763,2010,1000,5090,10,1,76280690,5202,6.73,0.32,12,0.24,1014.00,21399.00,7900,20240201,-13.67,6660,20241115,2.40,7900,-13.67,20240201,6660,2.40,20241115,7900,-13.67,20240201,6660,2.40,20241115,0.28,N,383800,1000,762 억,,7996862,N,N,43,N,00,N 20241119,141146,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6780,70,2,1.04,1017328020,149909,68.79,6710,6860,6710,8720,4700,6710,6786.30,10.48,0,42911,6850,6780,6730,6660,6610,6815,6695,763,2010,1000,5090,10,1,76280690,5172,6.69,0.32,12,0.20,1014.00,21399.00,7900,20240201,-14.18,6660,20241115,1.80,7900,-14.18,20240201,6660,1.80,20241115,7900,-14.18,20240201,6660,1.80,20241115,0.28,N,383800,1000,762 억,,7996862,N,N,43,N,00,N diff --git a/383930/price/prices-20241101.csv b/383930/price/prices-20241101.csv index a57f0b9661b3..65bb27fbbdf2 100644 --- a/383930/price/prices-20241101.csv +++ b/383930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6030,160,2,2.73,1010404710,165485,118.41,5870,6270,5810,7630,4110,5870,6105.72,0.58,0,23058,6103,5986,5803,5686,5503,6045,5745,64,1760,500,3630,10,1,12770512,770,-4.60,2.42,12,1.30,-1311.00,2488.00,24400,20240109,-75.29,3415,20231115,76.57,24400,-75.29,20240109,5580,8.06,20240416,24400,-75.29,20240109,5580,8.06,20240416,1.51,N,383930,500,63 억,,74532,N,N,0,N,00,N +20241120,151234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,130,2,2.21,934005770,152814,109.34,5870,6270,5810,7630,4110,5870,6112.04,0.58,0,23918,6103,5986,5803,5686,5503,6045,5745,64,1760,500,3630,10,1,12770512,766,-4.58,2.41,12,1.20,-1311.00,2488.00,24400,20240109,-75.41,3415,20231115,75.70,24400,-75.41,20240109,5580,7.53,20240416,24400,-75.41,20240109,5580,7.53,20240416,1.51,N,383930,500,63 억,,74532,N,N,0,N,00,N +20241120,141236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6080,210,2,3.58,833625250,136309,97.53,5870,6270,5810,7630,4110,5870,6115.70,0.58,0,24382,6103,5986,5803,5686,5503,6045,5745,64,1760,500,3630,10,1,12770512,776,-4.64,2.44,12,1.07,-1311.00,2488.00,24400,20240109,-75.08,3415,20231115,78.04,24400,-75.08,20240109,5580,8.96,20240416,24400,-75.08,20240109,5580,8.96,20240416,1.51,N,383930,500,63 억,,74532,N,N,0,N,00,N +20241120,131238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6160,290,2,4.94,731143760,119440,85.46,5870,6270,5810,7630,4110,5870,6121.43,0.58,0,22782,6103,5986,5803,5686,5503,6045,5745,64,1760,500,3630,10,1,12770512,787,-4.70,2.48,12,0.94,-1311.00,2488.00,24400,20240109,-74.75,3415,20231115,80.38,24400,-74.75,20240109,5580,10.39,20240416,24400,-74.75,20240109,5580,10.39,20240416,1.51,N,383930,500,63 억,,74532,N,N,0,N,00,N +20241120,121235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6180,310,2,5.28,665713830,108844,77.88,5870,6270,5810,7630,4110,5870,6116.22,0.58,0,20617,6103,5986,5803,5686,5503,6045,5745,64,1760,500,3630,10,1,12770512,789,-4.71,2.48,12,0.85,-1311.00,2488.00,24400,20240109,-74.67,3415,20231115,80.97,24400,-74.67,20240109,5580,10.75,20240416,24400,-74.67,20240109,5580,10.75,20240416,1.51,N,383930,500,63 억,,74532,N,N,0,N,00,N +20241120,111239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6190,320,2,5.45,574226160,94099,67.33,5870,6270,5810,7630,4110,5870,6102.36,0.58,0,14908,6103,5986,5803,5686,5503,6045,5745,64,1760,500,3630,10,1,12770512,790,-4.72,2.49,12,0.74,-1311.00,2488.00,24400,20240109,-74.63,3415,20231115,81.26,24400,-74.63,20240109,5580,10.93,20240416,24400,-74.63,20240109,5580,10.93,20240416,1.51,N,383930,500,63 억,,74532,N,N,0,N,00,N +20241120,101237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6170,300,2,5.11,499823640,82059,58.72,5870,6270,5810,7630,4110,5870,6091.03,0.58,0,13033,6103,5986,5803,5686,5503,6045,5745,64,1760,500,3630,10,1,12770512,788,-4.71,2.48,12,0.64,-1311.00,2488.00,24400,20240109,-74.71,3415,20231115,80.67,24400,-74.71,20240109,5580,10.57,20240416,24400,-74.71,20240109,5580,10.57,20240416,1.51,N,383930,500,63 억,,74532,N,N,0,N,00,N +20241120,091236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,110,2,1.87,65677920,10983,7.86,5870,6050,5810,7630,4110,5870,5979.96,0.58,0,3666,6103,5986,5803,5686,5503,6045,5745,64,1760,500,3630,10,1,12770512,764,-4.56,2.40,12,0.09,-1311.00,2488.00,24400,20240109,-75.49,3415,20231115,75.11,24400,-75.49,20240109,5580,7.17,20240416,24400,-75.49,20240109,5580,7.17,20240416,1.51,N,383930,500,63 억,,74532,N,N,0,N,00,N 20241119,161125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5870,0,3,0.00,801593780,138905,55.66,5800,5920,5620,7630,4110,5870,5770.50,0.58,0,875,6623,6246,6053,5676,5483,6150,5580,64,1760,500,3630,10,1,12770512,750,-4.48,2.36,12,1.09,-1311.00,2488.00,24400,20240109,-75.94,3415,20231115,71.89,24400,-75.94,20240109,5580,5.20,20240416,24400,-75.94,20240109,5580,5.20,20240416,1.53,N,383930,500,63 억,,73608,N,N,0,N,00,N 20241119,151149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,30,2,0.51,765633840,132783,53.21,5800,5920,5620,7630,4110,5870,5766.05,0.58,0,1474,6623,6246,6053,5676,5483,6150,5580,64,1760,500,3630,10,1,12770512,753,-4.50,2.37,12,1.04,-1311.00,2488.00,24400,20240109,-75.82,3415,20231115,72.77,24400,-75.82,20240109,5580,5.73,20240416,24400,-75.82,20240109,5580,5.73,20240416,1.53,N,383930,500,63 억,,73608,N,N,0,N,00,N 20241119,141146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5760,-110,5,-1.87,695048820,120685,48.36,5800,5920,5620,7630,4110,5870,5759.20,0.58,0,1189,6623,6246,6053,5676,5483,6150,5580,64,1760,500,3630,10,1,12770512,736,-4.39,2.32,12,0.95,-1311.00,2488.00,24400,20240109,-76.39,3415,20231115,68.67,24400,-76.39,20240109,5580,3.23,20240416,24400,-76.39,20240109,5580,3.23,20240416,1.53,N,383930,500,63 억,,73608,N,N,0,N,00,N diff --git a/384470/price/prices-20241101.csv b/384470/price/prices-20241101.csv index 7f115864d865..a0a4175390d5 100644 --- a/384470/price/prices-20241101.csv +++ b/384470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7320,-20,5,-0.27,449692220,61384,24.78,7250,7590,7130,9540,5140,7340,7325.89,1.73,0,4699,8200,7770,7490,7060,6780,7985,7275,64,2200,500,4550,10,1,12832064,939,-6.18,7.73,12,0.48,-1184.00,947.00,32700,20231220,-77.61,6240,20241115,17.31,31050,-76.43,20240110,6240,17.31,20241115,32700,-77.61,20231220,6240,17.31,20241115,0.53,N,384470,500,64 억,,221980,N,N,168,N,00,N +20241120,151234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7390,50,2,0.68,429804880,58673,23.69,7250,7590,7130,9540,5140,7340,7325.43,1.73,0,4197,8200,7770,7490,7060,6780,7985,7275,64,2200,500,4550,10,1,12832064,948,-6.24,7.80,12,0.46,-1184.00,947.00,32700,20231220,-77.40,6240,20241115,18.43,31050,-76.20,20240110,6240,18.43,20241115,32700,-77.40,20231220,6240,18.43,20241115,0.53,N,384470,500,64 억,,221980,N,N,283,N,00,N +20241120,141236,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7440,100,2,1.36,375197900,51245,20.69,7250,7590,7130,9540,5140,7340,7321.65,1.73,0,148,8200,7770,7490,7060,6780,7985,7275,64,2200,500,4550,10,1,12832064,955,-6.28,7.86,12,0.40,-1184.00,947.00,32700,20231220,-77.25,6240,20241115,19.23,31050,-76.04,20240110,6240,19.23,20241115,32700,-77.25,20231220,6240,19.23,20241115,0.53,N,384470,500,64 억,,221980,N,N,283,N,00,N +20241120,131238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7400,60,2,0.82,316444420,43336,17.49,7250,7590,7130,9540,5140,7340,7302.11,1.73,0,-542,8200,7770,7490,7060,6780,7985,7275,64,2200,500,4550,10,1,12832064,950,-6.25,7.81,12,0.34,-1184.00,947.00,32700,20231220,-77.37,6240,20241115,18.59,31050,-76.17,20240110,6240,18.59,20241115,32700,-77.37,20231220,6240,18.59,20241115,0.53,N,384470,500,64 억,,221980,N,N,283,N,00,N +20241120,121236,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7350,10,2,0.14,229614540,31722,12.81,7250,7390,7130,9540,5140,7340,7238.34,1.73,0,78,8200,7770,7490,7060,6780,7985,7275,64,2200,500,4550,10,1,12832064,943,-6.21,7.76,12,0.25,-1184.00,947.00,32700,20231220,-77.52,6240,20241115,17.79,31050,-76.33,20240110,6240,17.79,20241115,32700,-77.52,20231220,6240,17.79,20241115,0.53,N,384470,500,64 억,,221980,N,N,283,N,00,N +20241120,111239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7300,-40,5,-0.54,197853260,27381,11.05,7250,7330,7130,9540,5140,7340,7225.93,1.73,0,-291,8200,7770,7490,7060,6780,7985,7275,64,2200,500,4550,10,1,12832064,937,-6.17,7.71,12,0.21,-1184.00,947.00,32700,20231220,-77.68,6240,20241115,16.99,31050,-76.49,20240110,6240,16.99,20241115,32700,-77.68,20231220,6240,16.99,20241115,0.53,N,384470,500,64 억,,221980,N,N,283,N,00,N +20241120,101238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7270,-70,5,-0.95,149640870,20739,8.37,7250,7330,7130,9540,5140,7340,7215.43,1.73,0,-2220,8200,7770,7490,7060,6780,7985,7275,64,2200,500,4550,10,1,12832064,933,-6.14,7.68,12,0.16,-1184.00,947.00,32700,20231220,-77.77,6240,20241115,16.51,31050,-76.59,20240110,6240,16.51,20241115,32700,-77.77,20231220,6240,16.51,20241115,0.53,N,384470,500,64 억,,221980,N,N,283,N,00,N +20241120,091236,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7180,-160,5,-2.18,63399850,8744,3.53,7250,7330,7150,9540,5140,7340,7250.67,1.73,0,-585,8200,7770,7490,7060,6780,7985,7275,64,2200,500,4550,10,1,12832064,921,-6.06,7.58,12,0.07,-1184.00,947.00,32700,20231220,-78.04,6240,20241115,15.06,31050,-76.88,20240110,6240,15.06,20241115,32700,-78.04,20231220,6240,15.06,20241115,0.53,N,384470,500,64 억,,221980,N,N,283,N,00,N 20241119,161125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7340,130,2,1.80,1857410990,246457,179.85,7210,7920,7210,9370,5050,7210,7536.56,1.79,0,-7581,8083,7646,7113,6676,6143,7865,6895,64,2160,500,4470,10,1,12832064,942,-6.20,7.75,12,1.92,-1184.00,947.00,32700,20231220,-77.55,6240,20241115,17.63,31050,-76.36,20240110,6240,17.63,20241115,32700,-77.55,20231220,6240,17.63,20241115,0.47,N,384470,500,64 억,,229079,N,N,283,N,00,N 20241119,151149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7400,190,2,2.64,1821032160,241504,176.24,7210,7920,7210,9370,5050,7210,7540.38,1.79,0,-8710,8083,7646,7113,6676,6143,7865,6895,64,2160,500,4470,10,1,12832064,950,-6.25,7.81,12,1.88,-1184.00,947.00,32700,20231220,-77.37,6240,20241115,18.59,31050,-76.17,20240110,6240,18.59,20241115,32700,-77.37,20231220,6240,18.59,20241115,0.47,N,384470,500,64 억,,229079,N,N,314,N,00,N 20241119,141146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7390,180,2,2.50,1685527400,223102,162.81,7210,7920,7210,9370,5050,7210,7554.96,1.79,0,-10291,8083,7646,7113,6676,6143,7865,6895,64,2160,500,4470,10,1,12832064,948,-6.24,7.80,12,1.74,-1184.00,947.00,32700,20231220,-77.40,6240,20241115,18.43,31050,-76.20,20240110,6240,18.43,20241115,32700,-77.40,20231220,6240,18.43,20241115,0.47,N,384470,500,64 억,,229079,N,N,314,N,00,N diff --git a/388050/price/prices-20241101.csv b/388050/price/prices-20241101.csv index cad2a4344bbd..dfcdc8989075 100644 --- a/388050/price/prices-20241101.csv +++ b/388050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161218,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9850,320,2,3.36,144182371820,13883004,246.66,9450,10900,9310,12380,6680,9530,10385.96,0.11,0,92014,10250,9890,9680,9320,9110,10070,9500,94,2850,500,6860,10,1,18709437,1843,266.22,5.69,12,74.20,37.00,1730.00,12740,20240529,-22.68,4960,20241004,98.59,12740,-22.68,20240529,4960,98.59,20241004,12740,-22.68,20240529,4960,98.59,20241004,8.73,N,388050,500,93 억,,20610,N,N,9,N,00,N +20241120,151235,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9920,390,2,4.09,142415259780,13704186,243.48,9450,10900,9310,12380,6680,9530,10392.13,0.11,0,84332,10250,9890,9680,9320,9110,10070,9500,94,2850,500,6860,10,1,18709437,1856,268.11,5.73,12,73.25,37.00,1730.00,12740,20240529,-22.14,4960,20241004,100.00,12740,-22.14,20240529,4960,100.00,20241004,12740,-22.14,20240529,4960,100.00,20241004,8.73,N,388050,500,93 억,,20610,N,N,0,N,00,N +20241120,141237,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10080,550,2,5.77,137054807290,13165762,233.91,9450,10900,9310,12380,6680,9530,10409.97,0.11,0,87932,10250,9890,9680,9320,9110,10070,9500,94,2850,500,6860,10,1,18709437,1886,272.43,5.83,12,70.37,37.00,1730.00,12740,20240529,-20.88,4960,20241004,103.23,12740,-20.88,20240529,4960,103.23,20241004,12740,-20.88,20240529,4960,103.23,20241004,8.73,N,388050,500,93 억,,20610,N,N,0,N,00,N +20241120,131238,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10100,570,2,5.98,133901781690,12852156,228.34,9450,10900,9310,12380,6680,9530,10418.65,0.11,0,57507,10250,9890,9680,9320,9110,10070,9500,94,2850,500,6860,10,1,18709437,1890,272.97,5.84,12,68.69,37.00,1730.00,12740,20240529,-20.72,4960,20241004,103.63,12740,-20.72,20240529,4960,103.63,20241004,12740,-20.72,20240529,4960,103.63,20241004,8.73,N,388050,500,93 억,,20610,N,N,0,N,00,N +20241120,121236,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10180,650,2,6.82,128421136460,12307786,218.67,9450,10900,9310,12380,6680,9530,10434.17,0.11,0,26476,10250,9890,9680,9320,9110,10070,9500,94,2850,500,6860,10,1,18709437,1905,275.14,5.88,12,65.78,37.00,1730.00,12740,20240529,-20.09,4960,20241004,105.24,12740,-20.09,20240529,4960,105.24,20241004,12740,-20.09,20240529,4960,105.24,20241004,8.73,N,388050,500,93 억,,20610,N,N,0,N,00,N +20241120,111239,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10160,630,2,6.61,118857671940,11371977,202.04,9450,10900,9310,12380,6680,9530,10451.84,0.11,0,46571,10250,9890,9680,9320,9110,10070,9500,94,2850,500,6860,10,1,18709437,1901,274.59,5.87,12,60.78,37.00,1730.00,12740,20240529,-20.25,4960,20241004,104.84,12740,-20.25,20240529,4960,104.84,20241004,12740,-20.25,20240529,4960,104.84,20241004,8.73,N,388050,500,93 억,,20610,N,N,0,N,00,N +20241120,101238,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10500,970,2,10.18,99377187380,9473033,168.30,9450,10900,9310,12380,6680,9530,10490.58,0.11,0,24965,10250,9890,9680,9320,9110,10070,9500,94,2850,500,6860,10,1,18709437,1964,283.78,6.07,12,50.63,37.00,1730.00,12740,20240529,-17.58,4960,20241004,111.69,12740,-17.58,20240529,4960,111.69,20241004,12740,-17.58,20240529,4960,111.69,20241004,8.73,N,388050,500,93 억,,20610,N,N,0,N,00,N +20241120,091236,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10390,860,2,9.02,11317036930,1124784,19.98,9450,10390,9310,12380,6680,9530,10061.72,0.11,0,57015,10250,9890,9680,9320,9110,10070,9500,94,2850,500,6860,10,1,18709437,1944,280.81,6.01,12,6.01,37.00,1730.00,12740,20240529,-18.45,4960,20241004,109.48,12740,-18.45,20240529,4960,109.48,20241004,12740,-18.45,20240529,4960,109.48,20241004,8.73,N,388050,500,93 억,,20610,Y,N,0,N,00,N 20241119,161126,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9530,330,2,3.59,54543898820,5575850,170.07,9510,10040,9470,11960,6440,9200,9782.65,0.95,0,-174359,9960,9580,9300,8920,8640,9770,9110,94,2760,500,6620,10,1,18709437,1783,257.57,5.51,12,29.80,37.00,1730.00,12740,20240529,-25.20,4960,20241004,92.14,12740,-25.20,20240529,4960,92.14,20241004,12740,-25.20,20240529,4960,92.14,20241004,8.98,N,388050,500,93 억,,178011,N,N,18,N,00,N 20241119,151149,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9570,370,2,4.02,53550133000,5471773,166.90,9510,10040,9470,11960,6440,9200,9786.88,0.95,0,-186225,9960,9580,9300,8920,8640,9770,9110,94,2760,500,6620,10,1,18709437,1790,258.65,5.53,12,29.25,37.00,1730.00,12740,20240529,-24.88,4960,20241004,92.94,12740,-24.88,20240529,4960,92.94,20241004,12740,-24.88,20240529,4960,92.94,20241004,8.98,N,388050,500,93 억,,178011,N,N,18,N,00,N 20241119,141147,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9570,370,2,4.02,51621345370,5270838,160.77,9510,10040,9470,11960,6440,9200,9794.04,0.95,0,-187507,9960,9580,9300,8920,8640,9770,9110,94,2760,500,6620,10,1,18709437,1790,258.65,5.53,12,28.17,37.00,1730.00,12740,20240529,-24.88,4960,20241004,92.94,12740,-24.88,20240529,4960,92.94,20241004,12740,-24.88,20240529,4960,92.94,20241004,8.98,N,388050,500,93 억,,178011,N,N,18,N,00,N diff --git a/388610/price/prices-20241101.csv b/388610/price/prices-20241101.csv index f644130f14d4..b1260cd92f19 100644 --- a/388610/price/prices-20241101.csv +++ b/388610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161218,57,100.00,KONEX,,,N,N,N,N, ,N,13350,360,2,2.77,5344740,411,55.92,12990,13980,12990,14930,11050,12990,13004.23,0.00,0,0,14650,13820,13170,12340,11690,13495,12015,16,1940,500,7790,10,1,3106578,415,58.81,5.46,12,0.01,227.00,2443.00,19690,20240814,-32.20,3950,20231115,237.97,19690,-32.20,20240814,4700,184.04,20240119,19690,-32.20,20240814,4000,233.75,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241120,151235,57,100.00,KONEX,,,N,N,N,N, ,N,13000,10,2,0.08,5331390,410,55.78,12990,13980,12990,14930,11050,12990,13003.39,0.00,0,0,14650,13820,13170,12340,11690,13495,12015,16,1940,500,7790,10,1,3106578,404,57.27,5.32,12,0.01,227.00,2443.00,19690,20240814,-33.98,3950,20231115,229.11,19690,-33.98,20240814,4700,176.60,20240119,19690,-33.98,20240814,4000,225.00,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241120,141237,57,100.00,KONEX,,,N,N,N,N, ,N,13400,410,2,3.16,4148390,319,43.40,12990,13980,12990,14930,11050,12990,13004.36,0.00,0,0,14650,13820,13170,12340,11690,13495,12015,16,1940,500,7790,10,1,3106578,416,59.03,5.49,12,0.01,227.00,2443.00,19690,20240814,-31.95,3950,20231115,239.24,19690,-31.95,20240814,4700,185.11,20240119,19690,-31.95,20240814,4000,235.00,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241120,131238,57,100.00,KONEX,,,N,N,N,N, ,N,13000,10,2,0.08,3874990,298,40.54,12990,13980,12990,14930,11050,12990,13003.32,0.00,0,0,14650,13820,13170,12340,11690,13495,12015,16,1940,500,7790,10,1,3106578,404,57.27,5.32,12,0.01,227.00,2443.00,19690,20240814,-33.98,3950,20231115,229.11,19690,-33.98,20240814,4700,176.60,20240119,19690,-33.98,20240814,4000,225.00,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241120,121236,57,100.00,KONEX,,,N,N,N,N, ,N,13000,10,2,0.08,3874990,298,40.54,12990,13980,12990,14930,11050,12990,13003.32,0.00,0,0,14650,13820,13170,12340,11690,13495,12015,16,1940,500,7790,10,1,3106578,404,57.27,5.32,12,0.01,227.00,2443.00,19690,20240814,-33.98,3950,20231115,229.11,19690,-33.98,20240814,4700,176.60,20240119,19690,-33.98,20240814,4000,225.00,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241120,111240,57,100.00,KONEX,,,N,N,N,N, ,N,13000,10,2,0.08,1066990,82,11.16,12990,13980,12990,14930,11050,12990,13012.07,0.00,0,0,14650,13820,13170,12340,11690,13495,12015,16,1940,500,7790,10,1,3106578,404,57.27,5.32,12,0.00,227.00,2443.00,19690,20240814,-33.98,3950,20231115,229.11,19690,-33.98,20240814,4700,176.60,20240119,19690,-33.98,20240814,4000,225.00,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241120,101238,57,100.00,KONEX,,,N,N,N,N, ,N,13980,990,2,7.62,663990,51,6.94,12990,13980,12990,14930,11050,12990,13019.41,0.00,0,0,14650,13820,13170,12340,11690,13495,12015,16,1940,500,7790,10,1,3106578,434,61.59,5.72,12,0.00,227.00,2443.00,19690,20240814,-29.00,3950,20231115,253.92,19690,-29.00,20240814,4700,197.45,20240119,19690,-29.00,20240814,4000,249.50,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241120,091236,57,100.00,KONEX,,,N,N,N,N, ,N,12990,0,3,0.00,0,0,0.00,0,0,0,14930,11050,12990,0.00,0.00,0,0,14650,13820,13170,12340,11690,13495,12015,16,1940,500,7790,10,1,3106578,404,57.22,5.32,12,0.00,227.00,2443.00,19690,20240814,-34.03,3950,20231115,228.86,19690,-34.03,20240814,4700,176.38,20240119,19690,-34.03,20240814,4000,224.75,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N 20241119,161126,57,100.00,KONEX,,,N,N,N,N, ,N,12990,-500,5,-3.71,9281410,735,147.00,13500,14000,12520,15510,11470,13490,12627.77,0.00,0,0,14816,14152,13326,12662,11836,13740,12250,16,2020,500,8090,10,1,3106578,404,57.22,5.32,12,0.02,227.00,2443.00,19690,20240814,-34.03,3950,20231115,228.86,19690,-34.03,20240814,4700,176.38,20240119,19690,-34.03,20240814,4000,224.75,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N 20241119,151149,57,100.00,KONEX,,,N,N,N,N, ,N,12990,-500,5,-3.71,9281410,735,147.00,13500,14000,12520,15510,11470,13490,12627.77,0.00,0,0,14816,14152,13326,12662,11836,13740,12250,16,2020,500,8090,10,1,3106578,404,57.22,5.32,12,0.02,227.00,2443.00,19690,20240814,-34.03,3950,20231115,228.86,19690,-34.03,20240814,4700,176.38,20240119,19690,-34.03,20240814,4000,224.75,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N 20241119,141147,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-490,5,-3.63,2565590,199,39.80,13500,14000,12520,15510,11470,13490,12892.41,0.00,0,0,14816,14152,13326,12662,11836,13740,12250,16,2020,500,8090,10,1,3106578,404,57.27,5.32,12,0.01,227.00,2443.00,19690,20240814,-33.98,3950,20231115,229.11,19690,-33.98,20240814,4700,176.60,20240119,19690,-33.98,20240814,4000,225.00,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N diff --git a/388720/price/prices-20241101.csv b/388720/price/prices-20241101.csv index 1f52ce00fcb3..91a3b9ca8cbe 100644 --- a/388720/price/prices-20241101.csv +++ b/388720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161219,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28900,-600,5,-2.03,772496450,26506,44.12,30000,30000,28800,38350,20650,29500,29144.88,15.29,0,-6196,31033,30266,29483,28716,27933,30275,28725,57,8850,500,21240,50,1,11453434,3310,-38.58,7.40,12,0.23,-749.00,3903.00,41500,20240529,-30.36,20500,20231207,40.98,41500,-30.36,20240529,22350,29.31,20240805,41500,-30.36,20240529,20500,40.98,20231207,3.11,N,388720,500,57 억,,1751761,N,N,23,N,00,N +20241120,151235,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28850,-650,5,-2.20,760683150,26097,43.44,30000,30000,28800,38350,20650,29500,29148.29,15.29,0,-6074,31033,30266,29483,28716,27933,30275,28725,57,8850,500,21240,50,1,11453434,3304,-38.52,7.39,12,0.23,-749.00,3903.00,41500,20240529,-30.48,20500,20231207,40.73,41500,-30.48,20240529,22350,29.08,20240805,41500,-30.48,20240529,20500,40.73,20231207,3.11,N,388720,500,57 억,,1751761,N,N,63,N,00,N +20241120,141237,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29000,-500,5,-1.69,597068700,20437,34.02,30000,30000,28800,38350,20650,29500,29215.07,15.29,0,-5167,31033,30266,29483,28716,27933,30275,28725,57,8850,500,21240,50,1,11453434,3321,-38.72,7.43,12,0.18,-749.00,3903.00,41500,20240529,-30.12,20500,20231207,41.46,41500,-30.12,20240529,22350,29.75,20240805,41500,-30.12,20240529,20500,41.46,20231207,3.11,N,388720,500,57 억,,1751761,N,N,63,N,00,N +20241120,131239,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29150,-350,5,-1.19,527120650,18030,30.01,30000,30000,28800,38350,20650,29500,29235.74,15.29,0,-4295,31033,30266,29483,28716,27933,30275,28725,57,8850,500,21240,50,1,11453434,3339,-38.92,7.47,12,0.16,-749.00,3903.00,41500,20240529,-29.76,20500,20231207,42.20,41500,-29.76,20240529,22350,30.43,20240805,41500,-29.76,20240529,20500,42.20,20231207,3.11,N,388720,500,57 억,,1751761,N,N,63,N,00,N +20241120,121236,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29050,-450,5,-1.53,432607850,14783,24.61,30000,30000,28800,38350,20650,29500,29263.86,15.29,0,-4881,31033,30266,29483,28716,27933,30275,28725,57,8850,500,21240,50,1,11453434,3327,-38.79,7.44,12,0.13,-749.00,3903.00,41500,20240529,-30.00,20500,20231207,41.71,41500,-30.00,20240529,22350,29.98,20240805,41500,-30.00,20240529,20500,41.71,20231207,3.11,N,388720,500,57 억,,1751761,N,N,63,N,00,N +20241120,111240,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29300,-200,5,-0.68,340186600,11607,19.32,30000,30000,28800,38350,20650,29500,29308.73,15.29,0,-3211,31033,30266,29483,28716,27933,30275,28725,57,8850,500,21240,50,1,11453434,3356,-39.12,7.51,12,0.10,-749.00,3903.00,41500,20240529,-29.40,20500,20231207,42.93,41500,-29.40,20240529,22350,31.10,20240805,41500,-29.40,20240529,20500,42.93,20231207,3.11,N,388720,500,57 억,,1751761,N,N,63,N,00,N +20241120,101239,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29050,-450,5,-1.53,232495900,7902,13.15,30000,30000,28800,38350,20650,29500,29422.40,15.29,0,-2684,31033,30266,29483,28716,27933,30275,28725,57,8850,500,21240,50,1,11453434,3327,-38.79,7.44,12,0.07,-749.00,3903.00,41500,20240529,-30.00,20500,20231207,41.71,41500,-30.00,20240529,22350,29.98,20240805,41500,-30.00,20240529,20500,41.71,20231207,3.11,N,388720,500,57 억,,1751761,N,N,63,N,00,N +20241120,091237,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29800,300,2,1.02,74121200,2492,4.15,30000,30000,29500,38350,20650,29500,29743.76,15.29,0,-861,31033,30266,29483,28716,27933,30275,28725,57,8850,500,21240,50,1,11453434,3413,-39.79,7.64,12,0.02,-749.00,3903.00,41500,20240529,-28.19,20500,20231207,45.37,41500,-28.19,20240529,22350,33.33,20240805,41500,-28.19,20240529,20500,45.37,20231207,3.11,N,388720,500,57 억,,1751761,N,N,63,N,00,N 20241119,161126,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29500,650,2,2.25,1785555450,59990,159.56,29500,30250,28700,37500,20200,28850,29764.49,15.45,0,-17523,30083,29466,28383,27766,26683,29775,28075,57,8650,500,20770,50,1,11453434,3379,-39.39,7.56,12,0.52,-749.00,3903.00,41500,20240529,-28.92,20500,20231207,43.90,41500,-28.92,20240529,22350,31.99,20240805,41500,-28.92,20240529,20500,43.90,20231207,3.17,N,388720,500,57 억,,1769280,N,N,63,N,00,N 20241119,151150,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29700,850,2,2.95,1748492900,58734,156.22,29500,30250,28700,37500,20200,28850,29769.69,15.45,0,-17774,30083,29466,28383,27766,26683,29775,28075,57,8650,500,20770,50,1,11453434,3402,-39.65,7.61,12,0.51,-749.00,3903.00,41500,20240529,-28.43,20500,20231207,44.88,41500,-28.43,20240529,22350,32.89,20240805,41500,-28.43,20240529,20500,44.88,20231207,3.17,N,388720,500,57 억,,1769280,N,N,110,N,00,N 20241119,141147,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29850,1000,2,3.47,1673625900,56218,149.53,29500,30250,28700,37500,20200,28850,29770.29,15.45,0,-16795,30083,29466,28383,27766,26683,29775,28075,57,8650,500,20770,50,1,11453434,3419,-39.85,7.65,12,0.49,-749.00,3903.00,41500,20240529,-28.07,20500,20231207,45.61,41500,-28.07,20240529,22350,33.56,20240805,41500,-28.07,20240529,20500,45.61,20231207,3.17,N,388720,500,57 억,,1769280,N,N,110,N,00,N diff --git a/388790/price/prices-20241101.csv b/388790/price/prices-20241101.csv index 1bc50cbb4a6a..68e512d04df1 100644 --- a/388790/price/prices-20241101.csv +++ b/388790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3550,30,2,0.85,11122438170,3081311,21.10,3795,3795,3460,4575,2465,3520,3609.72,0.84,0,-134753,4346,3932,3701,3287,3056,3817,3172,30,1055,100,2250,5,1,29913930,1062,-18.30,4.36,12,10.30,-194.00,814.00,5270,20240627,-32.64,1782,20240315,99.21,5270,-32.64,20240627,1782,99.21,20240315,5270,-32.64,20240627,1782,99.21,20240315,3.43,N,388790,100,29 억,,251701,N,N,0,N,00,N +20241120,151235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3535,15,2,0.43,10820080335,2995885,20.51,3795,3795,3460,4575,2465,3520,3611.65,0.84,0,-133307,4346,3932,3701,3287,3056,3817,3172,30,1055,100,2250,5,1,29913930,1057,-18.22,4.34,12,10.02,-194.00,814.00,5270,20240627,-32.92,1782,20240315,98.37,5270,-32.92,20240627,1782,98.37,20240315,5270,-32.92,20240627,1782,98.37,20240315,3.43,N,388790,100,29 억,,251701,N,N,0,N,00,N +20241120,141237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3525,5,2,0.14,10205015005,2821927,19.32,3795,3795,3460,4575,2465,3520,3616.33,0.84,0,-127715,4346,3932,3701,3287,3056,3817,3172,30,1055,100,2250,5,1,29913930,1054,-18.17,4.33,12,9.43,-194.00,814.00,5270,20240627,-33.11,1782,20240315,97.81,5270,-33.11,20240627,1782,97.81,20240315,5270,-33.11,20240627,1782,97.81,20240315,3.43,N,388790,100,29 억,,251701,N,N,0,N,00,N +20241120,131239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3510,-10,5,-0.28,9802015325,2707476,18.54,3795,3795,3460,4575,2465,3520,3620.35,0.84,0,-113285,4346,3932,3701,3287,3056,3817,3172,30,1055,100,2250,5,1,29913930,1050,-18.09,4.31,12,9.05,-194.00,814.00,5270,20240627,-33.40,1782,20240315,96.97,5270,-33.40,20240627,1782,96.97,20240315,5270,-33.40,20240627,1782,96.97,20240315,3.43,N,388790,100,29 억,,251701,N,N,0,N,00,N +20241120,121237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3550,30,2,0.85,9274179070,2557703,17.51,3795,3795,3460,4575,2465,3520,3625.98,0.84,0,-105450,4346,3932,3701,3287,3056,3817,3172,30,1055,100,2250,5,1,29913930,1062,-18.30,4.36,12,8.55,-194.00,814.00,5270,20240627,-32.64,1782,20240315,99.21,5270,-32.64,20240627,1782,99.21,20240315,5270,-32.64,20240627,1782,99.21,20240315,3.43,N,388790,100,29 억,,251701,N,N,0,N,00,N +20241120,111240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3530,10,2,0.28,8739570140,2407481,16.48,3795,3795,3460,4575,2465,3520,3630.17,0.84,0,-74107,4346,3932,3701,3287,3056,3817,3172,30,1055,100,2250,5,1,29913930,1056,-18.20,4.34,12,8.05,-194.00,814.00,5270,20240627,-33.02,1782,20240315,98.09,5270,-33.02,20240627,1782,98.09,20240315,5270,-33.02,20240627,1782,98.09,20240315,3.43,N,388790,100,29 억,,251701,N,N,0,N,00,N +20241120,101239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3530,10,2,0.28,8207686270,2256925,15.45,3795,3795,3460,4575,2465,3520,3636.67,0.84,0,-77909,4346,3932,3701,3287,3056,3817,3172,30,1055,100,2250,5,1,29913930,1056,-18.20,4.34,12,7.54,-194.00,814.00,5270,20240627,-33.02,1782,20240315,98.09,5270,-33.02,20240627,1782,98.09,20240315,5270,-33.02,20240627,1782,98.09,20240315,3.43,N,388790,100,29 억,,251701,N,N,0,N,00,N +20241120,091237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,125,2,3.55,4566874280,1233936,8.45,3795,3795,3610,4575,2465,3520,3701.06,0.84,0,-137678,4346,3932,3701,3287,3056,3817,3172,30,1055,100,2250,5,1,29913930,1090,-18.79,4.48,12,4.12,-194.00,814.00,5270,20240627,-30.83,1782,20240315,104.55,5270,-30.83,20240627,1782,104.55,20240315,5270,-30.83,20240627,1782,104.55,20240315,3.43,N,388790,100,29 억,,251701,N,N,0,N,00,N 20241119,161126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3520,-230,5,-6.13,55135009195,14168845,110.46,3815,4115,3470,4875,2625,3750,3891.62,0.63,0,63505,4133,3941,3623,3431,3113,4037,3527,30,1125,100,2400,5,1,29913930,1053,-18.14,4.32,12,47.37,-194.00,814.00,5270,20240627,-33.21,1782,20240315,97.53,5270,-33.21,20240627,1782,97.53,20240315,5270,-33.21,20240627,1782,97.53,20240315,3.48,N,388790,100,29 억,,187092,N,N,0,N,00,N 20241119,151150,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3540,-210,5,-5.60,54609556010,14019687,109.29,3815,4115,3470,4875,2625,3750,3895.23,0.63,0,34289,4133,3941,3623,3431,3113,4037,3527,30,1125,100,2400,5,1,29913930,1059,-18.25,4.35,12,46.87,-194.00,814.00,5270,20240627,-32.83,1782,20240315,98.65,5270,-32.83,20240627,1782,98.65,20240315,5270,-32.83,20240627,1782,98.65,20240315,3.48,N,388790,100,29 억,,187092,N,N,0,N,00,N 20241119,141148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3535,-215,5,-5.73,52980527620,13556062,105.68,3815,4115,3525,4875,2625,3750,3908.29,0.63,0,-22331,4133,3941,3623,3431,3113,4037,3527,30,1125,100,2400,5,1,29913930,1057,-18.22,4.34,12,45.32,-194.00,814.00,5270,20240627,-32.92,1782,20240315,98.37,5270,-32.92,20240627,1782,98.37,20240315,5270,-32.92,20240627,1782,98.37,20240315,3.48,N,388790,100,29 억,,187092,N,N,0,N,00,N diff --git a/388870/price/prices-20241101.csv b/388870/price/prices-20241101.csv index bb73ba5db920..a55a399ba26a 100644 --- a/388870/price/prices-20241101.csv +++ b/388870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8400,-220,5,-2.55,432415490,50856,59.96,8800,8800,8400,11200,6040,8620,8502.78,0.00,0,-5006,9013,8816,8593,8396,8173,8915,8495,65,2580,500,6030,10,1,12930962,1086,-11.49,3.83,12,0.39,-731.00,2194.00,21250,20240327,-60.47,7850,20241115,7.01,21250,-60.47,20240327,7850,7.01,20241115,21250,-60.47,20240327,7850,7.01,20241115,0.54,N,388870,500,64 억,,0,N,N,3,N,00,N +20241120,151236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8410,-210,5,-2.44,410030620,48192,56.82,8800,8800,8400,11200,6040,8620,8508.27,0.00,0,-4737,9013,8816,8593,8396,8173,8915,8495,65,2580,500,6030,10,1,12930962,1087,-11.50,3.83,12,0.37,-731.00,2194.00,21250,20240327,-60.42,7850,20241115,7.13,21250,-60.42,20240327,7850,7.13,20241115,21250,-60.42,20240327,7850,7.13,20241115,0.54,N,388870,500,64 억,,0,N,N,0,N,00,N +20241120,141238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8570,-50,5,-0.58,337022430,39580,46.66,8800,8800,8400,11200,6040,8620,8514.97,0.00,0,-4089,9013,8816,8593,8396,8173,8915,8495,65,2580,500,6030,10,1,12930962,1108,-11.72,3.91,12,0.31,-731.00,2194.00,21250,20240327,-59.67,7850,20241115,9.17,21250,-59.67,20240327,7850,9.17,20241115,21250,-59.67,20240327,7850,9.17,20241115,0.54,N,388870,500,64 억,,0,N,N,0,N,00,N +20241120,131239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8500,-120,5,-1.39,292621670,34400,40.56,8800,8800,8400,11200,6040,8620,8506.44,0.00,0,-3303,9013,8816,8593,8396,8173,8915,8495,65,2580,500,6030,10,1,12930962,1099,-11.63,3.87,12,0.27,-731.00,2194.00,21250,20240327,-60.00,7850,20241115,8.28,21250,-60.00,20240327,7850,8.28,20241115,21250,-60.00,20240327,7850,8.28,20241115,0.54,N,388870,500,64 억,,0,N,N,0,N,00,N +20241120,121237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8430,-190,5,-2.20,272569040,32028,37.76,8800,8800,8400,11200,6040,8620,8510.34,0.00,0,-3110,9013,8816,8593,8396,8173,8915,8495,65,2580,500,6030,10,1,12930962,1090,-11.53,3.84,12,0.25,-731.00,2194.00,21250,20240327,-60.33,7850,20241115,7.39,21250,-60.33,20240327,7850,7.39,20241115,21250,-60.33,20240327,7850,7.39,20241115,0.54,N,388870,500,64 억,,0,N,N,0,N,00,N +20241120,111241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8460,-160,5,-1.86,213027320,24962,29.43,8800,8800,8400,11200,6040,8620,8534.06,0.00,0,-3067,9013,8816,8593,8396,8173,8915,8495,65,2580,500,6030,10,1,12930962,1094,-11.57,3.86,12,0.19,-731.00,2194.00,21250,20240327,-60.19,7850,20241115,7.77,21250,-60.19,20240327,7850,7.77,20241115,21250,-60.19,20240327,7850,7.77,20241115,0.54,N,388870,500,64 억,,0,N,N,0,N,00,N +20241120,101239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8480,-140,5,-1.62,186434990,21816,25.72,8800,8800,8400,11200,6040,8620,8545.79,0.00,0,-2239,9013,8816,8593,8396,8173,8915,8495,65,2580,500,6030,10,1,12930962,1097,-11.60,3.87,12,0.17,-731.00,2194.00,21250,20240327,-60.09,7850,20241115,8.03,21250,-60.09,20240327,7850,8.03,20241115,21250,-60.09,20240327,7850,8.03,20241115,0.54,N,388870,500,64 억,,0,N,N,0,N,00,N +20241120,091237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8770,150,2,1.74,49305960,5668,6.68,8800,8800,8630,11200,6040,8620,8699.00,0.00,0,-2285,9013,8816,8593,8396,8173,8915,8495,65,2580,500,6030,10,1,12930962,1134,-12.00,4.00,12,0.04,-731.00,2194.00,21250,20240327,-58.73,7850,20241115,11.72,21250,-58.73,20240327,7850,11.72,20241115,21250,-58.73,20240327,7850,11.72,20241115,0.54,N,388870,500,64 억,,0,N,N,0,N,00,N 20241119,161127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8620,370,2,4.48,725209260,84397,154.88,8370,8790,8370,10720,5780,8250,8592.80,0.00,0,2942,8730,8490,8260,8020,7790,8610,8140,65,2470,500,5770,10,1,12930962,1115,-11.79,3.93,12,0.65,-731.00,2194.00,21250,20240327,-59.44,7850,20241115,9.81,21250,-59.44,20240327,7850,9.81,20241115,21250,-59.44,20240327,7850,9.81,20241115,0.55,N,388870,500,64 억,,0,N,N,0,N,00,N 20241119,151150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8600,350,2,4.24,703935260,81925,150.34,8370,8790,8370,10720,5780,8250,8592.44,0.00,0,3535,8730,8490,8260,8020,7790,8610,8140,65,2470,500,5770,10,1,12930962,1112,-11.76,3.92,12,0.63,-731.00,2194.00,21250,20240327,-59.53,7850,20241115,9.55,21250,-59.53,20240327,7850,9.55,20241115,21250,-59.53,20240327,7850,9.55,20241115,0.55,N,388870,500,64 억,,0,N,N,0,N,00,N 20241119,141148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8560,310,2,3.76,647150790,75277,138.14,8370,8790,8370,10720,5780,8250,8596.93,0.00,0,2345,8730,8490,8260,8020,7790,8610,8140,65,2470,500,5770,10,1,12930962,1107,-11.71,3.90,12,0.58,-731.00,2194.00,21250,20240327,-59.72,7850,20241115,9.04,21250,-59.72,20240327,7850,9.04,20241115,21250,-59.72,20240327,7850,9.04,20241115,0.55,N,388870,500,64 억,,0,N,N,0,N,00,N diff --git a/389020/price/prices-20241101.csv b/389020/price/prices-20241101.csv index 9f619f71f13e..4d90c4d209c4 100644 --- a/389020/price/prices-20241101.csv +++ b/389020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161219,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26450,-100,5,-0.38,1295130400,48270,178.82,26900,27700,25900,34500,18600,26550,26831.91,0.66,0,-7759,27716,27132,26766,26182,25816,26950,26000,32,7950,500,16460,50,1,6197730,1639,-125.95,4.38,12,0.78,-210.00,6044.00,131000,20240419,-79.81,22400,20231113,18.08,131000,-79.81,20240419,25500,3.73,20240118,131000,-79.81,20240419,23300,13.52,20231207,3.32,N,389020,500,32 억,,40983,N,N,88,N,00,N +20241120,151236,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26500,-50,5,-0.19,1259509300,46924,173.84,26900,27700,25900,34500,18600,26550,26841.47,0.66,0,-7477,27716,27132,26766,26182,25816,26950,26000,32,7950,500,16460,50,1,6197730,1642,-126.19,4.38,12,0.76,-210.00,6044.00,131000,20240419,-79.77,22400,20231113,18.30,131000,-79.77,20240419,25500,3.92,20240118,131000,-79.77,20240419,23300,13.73,20231207,3.32,N,389020,500,32 억,,40983,N,N,61,N,00,N +20241120,141238,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26500,-50,5,-0.19,1086883750,40393,149.64,26900,27700,25900,34500,18600,26550,26907.73,0.66,0,-6867,27716,27132,26766,26182,25816,26950,26000,32,7950,500,16460,50,1,6197730,1642,-126.19,4.38,12,0.65,-210.00,6044.00,131000,20240419,-79.77,22400,20231113,18.30,131000,-79.77,20240419,25500,3.92,20240118,131000,-79.77,20240419,23300,13.73,20231207,3.32,N,389020,500,32 억,,40983,N,N,61,N,00,N +20241120,131239,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26700,150,2,0.56,985688000,36584,135.53,26900,27700,25900,34500,18600,26550,26943.14,0.66,0,-6302,27716,27132,26766,26182,25816,26950,26000,32,7950,500,16460,50,1,6197730,1655,-127.14,4.42,12,0.59,-210.00,6044.00,131000,20240419,-79.62,22400,20231113,19.20,131000,-79.62,20240419,25500,4.71,20240118,131000,-79.62,20240419,23300,14.59,20231207,3.32,N,389020,500,32 억,,40983,N,N,61,N,00,N +20241120,121237,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26750,200,2,0.75,928111250,34426,127.54,26900,27700,25900,34500,18600,26550,26959.60,0.66,0,-5792,27716,27132,26766,26182,25816,26950,26000,32,7950,500,16460,50,1,6197730,1658,-127.38,4.43,12,0.56,-210.00,6044.00,131000,20240419,-79.58,22400,20231113,19.42,131000,-79.58,20240419,25500,4.90,20240118,131000,-79.58,20240419,23300,14.81,20231207,3.32,N,389020,500,32 억,,40983,N,N,61,N,00,N +20241120,111241,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26600,50,2,0.19,898248300,33308,123.39,26900,27700,25900,34500,18600,26550,26967.94,0.66,0,-5665,27716,27132,26766,26182,25816,26950,26000,32,7950,500,16460,50,1,6197730,1649,-126.67,4.40,12,0.54,-210.00,6044.00,131000,20240419,-79.69,22400,20231113,18.75,131000,-79.69,20240419,25500,4.31,20240118,131000,-79.69,20240419,23300,14.16,20231207,3.32,N,389020,500,32 억,,40983,N,N,61,N,00,N +20241120,101240,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26600,50,2,0.19,820171550,30369,112.51,26900,27700,25900,34500,18600,26550,27006.87,0.66,0,-6158,27716,27132,26766,26182,25816,26950,26000,32,7950,500,16460,50,1,6197730,1649,-126.67,4.40,12,0.49,-210.00,6044.00,131000,20240419,-79.69,22400,20231113,18.75,131000,-79.69,20240419,25500,4.31,20240118,131000,-79.69,20240419,23300,14.16,20231207,3.32,N,389020,500,32 억,,40983,N,N,61,N,00,N +20241120,091238,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27300,750,2,2.82,333399550,12146,45.00,26900,27700,26850,34500,18600,26550,27449.33,0.66,0,-2747,27716,27132,26766,26182,25816,26950,26000,32,7950,500,16460,50,1,6197730,1692,-130.00,4.52,12,0.20,-210.00,6044.00,131000,20240419,-79.16,22400,20231113,21.88,131000,-79.16,20240419,25500,7.06,20240118,131000,-79.16,20240419,23300,17.17,20231207,3.32,N,389020,500,32 억,,40983,N,N,61,N,00,N 20241119,161127,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26550,-550,5,-2.03,723116500,26936,71.10,27100,27350,26400,35200,19000,27100,26843.31,0.71,0,-2946,28200,27650,27200,26650,26200,27425,26425,32,8100,500,16800,50,1,6197730,1645,-126.43,4.39,12,0.43,-210.00,6044.00,131000,20240419,-79.73,22400,20231113,18.53,131000,-79.73,20240419,25500,4.12,20240118,131000,-79.73,20240419,23300,13.95,20231207,3.33,N,389020,500,32 억,,44093,N,N,61,N,00,N 20241119,151151,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26700,-400,5,-1.48,659066200,24528,64.74,27100,27350,26400,35200,19000,27100,26867.27,0.71,0,-3121,28200,27650,27200,26650,26200,27425,26425,32,8100,500,16800,50,1,6197730,1655,-127.14,4.42,12,0.40,-210.00,6044.00,131000,20240419,-79.62,22400,20231113,19.20,131000,-79.62,20240419,25500,4.71,20240118,131000,-79.62,20240419,23300,14.59,20231207,3.33,N,389020,500,32 억,,44093,N,N,43,N,00,N 20241119,141148,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26700,-400,5,-1.48,496927450,18427,48.64,27100,27350,26650,35200,19000,27100,26965.29,0.71,0,-3092,28200,27650,27200,26650,26200,27425,26425,32,8100,500,16800,50,1,6197730,1655,-127.14,4.42,12,0.30,-210.00,6044.00,131000,20240419,-79.62,22400,20231113,19.20,131000,-79.62,20240419,25500,4.71,20240118,131000,-79.62,20240419,23300,14.59,20231207,3.33,N,389020,500,32 억,,44093,N,N,43,N,00,N diff --git a/389030/price/prices-20241101.csv b/389030/price/prices-20241101.csv index b46bc3e83b87..c5b92f9bec47 100644 --- a/389030/price/prices-20241101.csv +++ b/389030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1399,-11,5,-0.78,62227100,44786,22.49,1394,1427,1380,1833,987,1410,1389.43,0.78,0,-6127,1542,1476,1433,1367,1324,1454,1345,167,423,500,930,1,1,33351845,467,-4.76,1.35,12,0.13,-294.00,1036.00,3160,20231113,-55.73,1209,20240805,15.72,2765,-49.40,20240112,1209,15.72,20240805,2810,-50.21,20231207,1209,15.72,20240805,0.56,N,389030,500,166 억,,261460,N,N,11,N,00,N +20241120,151236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1386,-24,5,-1.70,58476410,42094,21.14,1394,1427,1380,1833,987,1410,1389.19,0.78,0,-5353,1542,1476,1433,1367,1324,1454,1345,167,423,500,930,1,1,33351845,462,-4.71,1.34,12,0.13,-294.00,1036.00,3160,20231113,-56.14,1209,20240805,14.64,2765,-49.87,20240112,1209,14.64,20240805,2810,-50.68,20231207,1209,14.64,20240805,0.56,N,389030,500,166 억,,261460,N,N,0,N,00,N +20241120,141238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1389,-21,5,-1.49,50796216,36537,18.35,1394,1427,1382,1833,987,1410,1390.27,0.78,0,-5457,1542,1476,1433,1367,1324,1454,1345,167,423,500,930,1,1,33351845,463,-4.72,1.34,12,0.11,-294.00,1036.00,3160,20231113,-56.04,1209,20240805,14.89,2765,-49.76,20240112,1209,14.89,20240805,2810,-50.57,20231207,1209,14.89,20240805,0.56,N,389030,500,166 억,,261460,N,N,0,N,00,N +20241120,131240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1389,-21,5,-1.49,43033971,30960,15.55,1394,1427,1382,1833,987,1410,1389.99,0.78,0,-4364,1542,1476,1433,1367,1324,1454,1345,167,423,500,930,1,1,33351845,463,-4.72,1.34,12,0.09,-294.00,1036.00,3160,20231113,-56.04,1209,20240805,14.89,2765,-49.76,20240112,1209,14.89,20240805,2810,-50.57,20231207,1209,14.89,20240805,0.56,N,389030,500,166 억,,261460,N,N,0,N,00,N +20241120,121237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1385,-25,5,-1.77,37401605,26892,13.50,1394,1427,1382,1833,987,1410,1390.81,0.78,0,-4402,1542,1476,1433,1367,1324,1454,1345,167,423,500,930,1,1,33351845,462,-4.71,1.34,12,0.08,-294.00,1036.00,3160,20231113,-56.17,1209,20240805,14.56,2765,-49.91,20240112,1209,14.56,20240805,2810,-50.71,20231207,1209,14.56,20240805,0.56,N,389030,500,166 억,,261460,N,N,0,N,00,N +20241120,111241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1390,-20,5,-1.42,34624673,24891,12.50,1394,1427,1382,1833,987,1410,1391.05,0.78,0,-4402,1542,1476,1433,1367,1324,1454,1345,167,423,500,930,1,1,33351845,464,-4.73,1.34,12,0.07,-294.00,1036.00,3160,20231113,-56.01,1209,20240805,14.97,2765,-49.73,20240112,1209,14.97,20240805,2810,-50.53,20231207,1209,14.97,20240805,0.56,N,389030,500,166 억,,261460,N,N,0,N,00,N +20241120,101240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1390,-20,5,-1.42,16516104,11850,5.95,1394,1427,1386,1833,987,1410,1393.76,0.78,0,-3846,1542,1476,1433,1367,1324,1454,1345,167,423,500,930,1,1,33351845,464,-4.73,1.34,12,0.04,-294.00,1036.00,3160,20231113,-56.01,1209,20240805,14.97,2765,-49.73,20240112,1209,14.97,20240805,2810,-50.53,20231207,1209,14.97,20240805,0.56,N,389030,500,166 억,,261460,N,N,0,N,00,N +20241120,091238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1425,15,2,1.06,286056,204,0.10,1394,1427,1394,1833,987,1410,1402.24,0.78,0,30,1542,1476,1433,1367,1324,1454,1345,167,423,500,930,1,1,33351845,475,-4.85,1.38,12,0.00,-294.00,1036.00,3160,20231113,-54.91,1209,20240805,17.87,2765,-48.46,20240112,1209,17.87,20240805,2810,-49.29,20231207,1209,17.87,20240805,0.56,N,389030,500,166 억,,261460,N,N,0,N,00,N 20241119,161127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1410,8,2,0.57,285316703,199158,1223.03,1435,1499,1390,1822,982,1402,1432.62,0.75,0,10993,1433,1417,1395,1379,1357,1406,1368,167,420,500,920,1,1,33351845,470,-4.80,1.36,12,0.60,-294.00,1036.00,3215,20231110,-56.14,1209,20240805,16.63,2765,-49.01,20240112,1209,16.63,20240805,2810,-49.82,20231207,1209,16.63,20240805,0.55,N,389030,500,166 억,,250502,N,N,0,N,00,N 20241119,151151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1400,-2,5,-0.14,277128448,193343,1187.32,1435,1499,1390,1822,982,1402,1433.35,0.75,0,11943,1433,1417,1395,1379,1357,1406,1368,167,420,500,920,1,1,33351845,467,-4.76,1.35,12,0.58,-294.00,1036.00,3215,20231110,-56.45,1209,20240805,15.80,2765,-49.37,20240112,1209,15.80,20240805,2810,-50.18,20231207,1209,15.80,20240805,0.55,N,389030,500,166 억,,250502,N,N,0,N,00,N 20241119,141148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1407,5,2,0.36,276372055,192803,1184.00,1435,1499,1390,1822,982,1402,1433.44,0.75,0,12305,1433,1417,1395,1379,1357,1406,1368,167,420,500,920,1,1,33351845,469,-4.79,1.36,12,0.58,-294.00,1036.00,3215,20231110,-56.24,1209,20240805,16.38,2765,-49.11,20240112,1209,16.38,20240805,2810,-49.93,20231207,1209,16.38,20240805,0.55,N,389030,500,166 억,,250502,N,N,0,N,00,N diff --git a/389140/price/prices-20241101.csv b/389140/price/prices-20241101.csv index 77c6703a78cc..bb5da181d1e0 100644 --- a/389140/price/prices-20241101.csv +++ b/389140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161220,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4955,-165,5,-3.22,183230190,36719,152.31,5120,5170,4920,6650,3590,5120,4990.07,0.65,0,-9914,5353,5236,5123,5006,4893,5295,5065,56,1530,500,3170,5,1,11112735,551,-2.77,1.31,12,0.33,-1786.00,3794.00,20500,20240227,-75.83,4640,20241115,6.79,20500,-75.83,20240227,4640,6.79,20241115,20500,-75.83,20240227,4640,6.79,20241115,2.01,N,389140,500,55 억,,72122,N,N,40,N,00,N +20241120,151237,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4930,-190,5,-3.71,176059515,35266,146.28,5120,5170,4930,6650,3590,5120,4992.33,0.65,0,-9728,5353,5236,5123,5006,4893,5295,5065,56,1530,500,3170,5,1,11112735,548,-2.76,1.30,12,0.32,-1786.00,3794.00,20500,20240227,-75.95,4640,20241115,6.25,20500,-75.95,20240227,4640,6.25,20241115,20500,-75.95,20240227,4640,6.25,20241115,2.01,N,389140,500,55 억,,72122,N,N,76,N,00,N +20241120,141239,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4965,-155,5,-3.03,140647110,28106,116.58,5120,5170,4960,6650,3590,5120,5004.17,0.65,0,-4994,5353,5236,5123,5006,4893,5295,5065,56,1530,500,3170,5,1,11112735,552,-2.78,1.31,12,0.25,-1786.00,3794.00,20500,20240227,-75.78,4640,20241115,7.00,20500,-75.78,20240227,4640,7.00,20241115,20500,-75.78,20240227,4640,7.00,20241115,2.01,N,389140,500,55 억,,72122,N,N,76,N,00,N +20241120,131240,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5000,-120,5,-2.34,113207115,22593,93.72,5120,5170,4970,6650,3590,5120,5010.72,0.65,0,-2434,5353,5236,5123,5006,4893,5295,5065,56,1530,500,3170,10,1,11112735,556,-2.80,1.32,12,0.20,-1786.00,3794.00,20500,20240227,-75.61,4640,20241115,7.76,20500,-75.61,20240227,4640,7.76,20241115,20500,-75.61,20240227,4640,7.76,20241115,2.01,N,389140,500,55 억,,72122,N,N,76,N,00,N +20241120,121238,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5020,-100,5,-1.95,108847910,21720,90.09,5120,5170,4970,6650,3590,5120,5011.41,0.65,0,-1898,5353,5236,5123,5006,4893,5295,5065,56,1530,500,3170,10,1,11112735,558,-2.81,1.32,12,0.20,-1786.00,3794.00,20500,20240227,-75.51,4640,20241115,8.19,20500,-75.51,20240227,4640,8.19,20241115,20500,-75.51,20240227,4640,8.19,20241115,2.01,N,389140,500,55 억,,72122,N,N,76,N,00,N +20241120,111241,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5030,-90,5,-1.76,92235895,18405,76.34,5120,5170,4970,6650,3590,5120,5011.46,0.65,0,-2735,5353,5236,5123,5006,4893,5295,5065,56,1530,500,3170,10,1,11112735,559,-2.82,1.33,12,0.17,-1786.00,3794.00,20500,20240227,-75.46,4640,20241115,8.41,20500,-75.46,20240227,4640,8.41,20241115,20500,-75.46,20240227,4640,8.41,20241115,2.01,N,389140,500,55 억,,72122,N,N,76,N,00,N +20241120,101240,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5000,-120,5,-2.34,69340125,13810,57.28,5120,5170,4980,6650,3590,5120,5021.01,0.65,0,-3907,5353,5236,5123,5006,4893,5295,5065,56,1530,500,3170,10,1,11112735,556,-2.80,1.32,12,0.12,-1786.00,3794.00,20500,20240227,-75.61,4640,20241115,7.76,20500,-75.61,20240227,4640,7.76,20241115,20500,-75.61,20240227,4640,7.76,20241115,2.01,N,389140,500,55 억,,72122,N,N,76,N,00,N +20241120,091238,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5140,20,2,0.39,6412790,1258,5.22,5120,5170,5070,6650,3590,5120,5097.61,0.65,0,-176,5353,5236,5123,5006,4893,5295,5065,56,1530,500,3170,10,1,11112735,571,-2.88,1.35,12,0.01,-1786.00,3794.00,20500,20240227,-74.93,4640,20241115,10.78,20500,-74.93,20240227,4640,10.78,20241115,20500,-74.93,20240227,4640,10.78,20241115,2.01,N,389140,500,55 억,,72122,N,N,76,N,00,N 20241119,161127,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5120,40,2,0.79,123228490,24051,61.98,5090,5240,5010,6600,3560,5080,5123.66,0.65,0,-657,5353,5216,5043,4906,4733,5285,4975,56,1520,500,3140,10,1,11112735,569,-2.87,1.35,12,0.22,-1786.00,3794.00,20500,20240227,-75.02,4640,20241115,10.34,20500,-75.02,20240227,4640,10.34,20241115,20500,-75.02,20240227,4640,10.34,20241115,2.02,N,389140,500,55 억,,72689,N,N,76,N,00,N 20241119,151151,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5080,0,3,0.00,117724260,22979,59.22,5090,5240,5010,6600,3560,5080,5123.13,0.65,0,-609,5353,5216,5043,4906,4733,5285,4975,56,1520,500,3140,10,1,11112735,565,-2.84,1.34,12,0.21,-1786.00,3794.00,20500,20240227,-75.22,4640,20241115,9.48,20500,-75.22,20240227,4640,9.48,20241115,20500,-75.22,20240227,4640,9.48,20241115,2.02,N,389140,500,55 억,,72689,N,N,39,N,00,N 20241119,141149,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5050,-30,5,-0.59,106064930,20669,53.27,5090,5240,5010,6600,3560,5080,5131.61,0.65,0,-609,5353,5216,5043,4906,4733,5285,4975,56,1520,500,3140,10,1,11112735,561,-2.83,1.33,12,0.19,-1786.00,3794.00,20500,20240227,-75.37,4640,20241115,8.84,20500,-75.37,20240227,4640,8.84,20241115,20500,-75.37,20240227,4640,8.84,20241115,2.02,N,389140,500,55 억,,72689,N,N,39,N,00,N diff --git a/389260/price/prices-20241101.csv b/389260/price/prices-20241101.csv index 5e0be510623b..d2be409bd4d1 100644 --- a/389260/price/prices-20241101.csv +++ b/389260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10490,-240,5,-2.24,182839990,17283,53.67,10740,10900,10400,13940,7520,10730,10579.64,0.11,0,-409,11196,10962,10586,10352,9976,11080,10470,17,3210,100,6860,10,1,17050000,1789,29.14,1.48,12,0.10,360.00,7094.00,21400,20240527,-50.98,9710,20241113,8.03,21400,-50.98,20240527,9710,8.03,20241113,21400,-50.98,20240527,9710,8.03,20241113,1.19,N,389260,100,17 억,,19277,N,N,0,N,00,N +20241120,151237,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10490,-240,5,-2.24,172299510,16275,50.54,10740,10900,10400,13940,7520,10730,10586.76,0.11,0,-54,11196,10962,10586,10352,9976,11080,10470,17,3210,100,6860,10,1,17050000,1789,29.14,1.48,12,0.10,360.00,7094.00,21400,20240527,-50.98,9710,20241113,8.03,21400,-50.98,20240527,9710,8.03,20241113,21400,-50.98,20240527,9710,8.03,20241113,1.19,N,389260,100,17 억,,19277,N,N,0,N,00,N +20241120,141239,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10570,-160,5,-1.49,137188800,12923,40.13,10740,10900,10470,13940,7520,10730,10615.86,0.11,0,374,11196,10962,10586,10352,9976,11080,10470,17,3210,100,6860,10,1,17050000,1802,29.36,1.49,12,0.08,360.00,7094.00,21400,20240527,-50.61,9710,20241113,8.86,21400,-50.61,20240527,9710,8.86,20241113,21400,-50.61,20240527,9710,8.86,20241113,1.19,N,389260,100,17 억,,19277,N,N,0,N,00,N +20241120,131240,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10570,-160,5,-1.49,134994930,12715,39.48,10740,10900,10470,13940,7520,10730,10616.98,0.11,0,496,11196,10962,10586,10352,9976,11080,10470,17,3210,100,6860,10,1,17050000,1802,29.36,1.49,12,0.07,360.00,7094.00,21400,20240527,-50.61,9710,20241113,8.86,21400,-50.61,20240527,9710,8.86,20241113,21400,-50.61,20240527,9710,8.86,20241113,1.19,N,389260,100,17 억,,19277,N,N,0,N,00,N +20241120,121238,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10480,-250,5,-2.33,130639290,12301,38.20,10740,10900,10470,13940,7520,10730,10620.22,0.11,0,518,11196,10962,10586,10352,9976,11080,10470,17,3210,100,6860,10,1,17050000,1787,29.11,1.48,12,0.07,360.00,7094.00,21400,20240527,-51.03,9710,20241113,7.93,21400,-51.03,20240527,9710,7.93,20241113,21400,-51.03,20240527,9710,7.93,20241113,1.19,N,389260,100,17 억,,19277,N,N,0,N,00,N +20241120,111242,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10530,-200,5,-1.86,107912290,10137,31.48,10740,10900,10530,13940,7520,10730,10645.39,0.11,0,75,11196,10962,10586,10352,9976,11080,10470,17,3210,100,6860,10,1,17050000,1795,29.25,1.48,12,0.06,360.00,7094.00,21400,20240527,-50.79,9710,20241113,8.44,21400,-50.79,20240527,9710,8.44,20241113,21400,-50.79,20240527,9710,8.44,20241113,1.19,N,389260,100,17 억,,19277,N,N,0,N,00,N +20241120,101240,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10580,-150,5,-1.40,89771570,8417,26.14,10740,10900,10530,13940,7520,10730,10665.51,0.11,0,-747,11196,10962,10586,10352,9976,11080,10470,17,3210,100,6860,10,1,17050000,1804,29.39,1.49,12,0.05,360.00,7094.00,21400,20240527,-50.56,9710,20241113,8.96,21400,-50.56,20240527,9710,8.96,20241113,21400,-50.56,20240527,9710,8.96,20241113,1.19,N,389260,100,17 억,,19277,N,N,0,N,00,N +20241120,091239,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10730,0,3,0.00,23746460,2213,6.87,10740,10900,10710,13940,7520,10730,10730.44,0.11,0,410,11196,10962,10586,10352,9976,11080,10470,17,3210,100,6860,10,1,17050000,1829,29.81,1.51,12,0.01,360.00,7094.00,21400,20240527,-49.86,9710,20241113,10.50,21400,-49.86,20240527,9710,10.50,20241113,21400,-49.86,20240527,9710,10.50,20241113,1.19,N,389260,100,17 억,,19277,N,N,0,N,00,N 20241119,161128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10730,370,2,3.57,337746740,31879,112.29,10260,10820,10210,13460,7260,10360,10594.63,0.11,0,1485,10666,10512,10206,10052,9746,10590,10130,17,3100,100,6630,10,1,17050000,1829,29.81,1.51,12,0.19,360.00,7094.00,21400,20240527,-49.86,9710,20241113,10.50,21400,-49.86,20240527,9710,10.50,20241113,21400,-49.86,20240527,9710,10.50,20241113,1.21,N,389260,100,17 억,,18261,N,N,172,N,00,N 20241119,151151,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10810,450,2,4.34,311973420,29485,103.86,10260,10820,10210,13460,7260,10360,10580.75,0.11,0,1054,10666,10512,10206,10052,9746,10590,10130,17,3100,100,6630,10,1,17050000,1843,30.03,1.52,12,0.17,360.00,7094.00,21400,20240527,-49.49,9710,20241113,11.33,21400,-49.49,20240527,9710,11.33,20241113,21400,-49.49,20240527,9710,11.33,20241113,1.21,N,389260,100,17 억,,18261,N,N,172,N,00,N 20241119,141149,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10740,380,2,3.67,175806210,16777,59.10,10260,10740,10210,13460,7260,10360,10479.00,0.11,0,-1493,10666,10512,10206,10052,9746,10590,10130,17,3100,100,6630,10,1,17050000,1831,29.83,1.51,12,0.10,360.00,7094.00,21400,20240527,-49.81,9710,20241113,10.61,21400,-49.81,20240527,9710,10.61,20241113,21400,-49.81,20240527,9710,10.61,20241113,1.21,N,389260,100,17 억,,18261,N,N,172,N,00,N diff --git a/389470/price/prices-20241101.csv b/389470/price/prices-20241101.csv index 6950e1e7adc4..79a2af474c83 100644 --- a/389470/price/prices-20241101.csv +++ b/389470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17450,2350,2,15.56,46866243580,2704672,535.80,15560,18820,15500,19630,10570,15100,17327.77,0.35,0,35483,16700,15900,14700,13900,12700,16300,14300,50,4530,500,9360,10,1,10032074,1751,-5.55,34.76,12,26.96,-3145.00,502.00,25400,20240913,-31.30,9400,20240415,85.64,25400,-31.30,20240913,9400,85.64,20240415,25400,-31.30,20240913,9400,85.64,20240415,0.00,N,389470,500,50 억,,34676,N,N,0,N,00,N +20241120,151237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16970,1870,2,12.38,45646516340,2634328,521.87,15560,18820,15500,19630,10570,15100,17327.58,0.35,0,38379,16700,15900,14700,13900,12700,16300,14300,50,4530,500,9360,10,1,10032074,1702,-5.40,33.80,12,26.26,-3145.00,502.00,25400,20240913,-33.19,9400,20240415,80.53,25400,-33.19,20240913,9400,80.53,20240415,25400,-33.19,20240913,9400,80.53,20240415,0.00,N,389470,500,50 억,,34676,N,N,0,N,00,N +20241120,141239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17470,2370,2,15.70,40388605280,2333923,462.36,15560,18820,15500,19630,10570,15100,17305.03,0.35,0,-4353,16700,15900,14700,13900,12700,16300,14300,50,4530,500,9360,10,1,10032074,1753,-5.55,34.80,12,23.26,-3145.00,502.00,25400,20240913,-31.22,9400,20240415,85.85,25400,-31.22,20240913,9400,85.85,20240415,25400,-31.22,20240913,9400,85.85,20240415,0.00,N,389470,500,50 억,,34676,N,N,0,N,00,N +20241120,131240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16780,1680,2,11.13,36369240020,2103644,416.74,15560,18820,15500,19630,10570,15100,17288.69,0.35,0,-2544,16700,15900,14700,13900,12700,16300,14300,50,4530,500,9360,10,1,10032074,1683,-5.34,33.43,12,20.97,-3145.00,502.00,25400,20240913,-33.94,9400,20240415,78.51,25400,-33.94,20240913,9400,78.51,20240415,25400,-33.94,20240913,9400,78.51,20240415,0.00,N,389470,500,50 억,,34676,N,N,0,N,00,N +20241120,121238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16940,1840,2,12.19,34030760670,1964013,389.08,15560,18820,15500,19630,10570,15100,17327.16,0.35,0,-19026,16700,15900,14700,13900,12700,16300,14300,50,4530,500,9360,10,1,10032074,1699,-5.39,33.75,12,19.58,-3145.00,502.00,25400,20240913,-33.31,9400,20240415,80.21,25400,-33.31,20240913,9400,80.21,20240415,25400,-33.31,20240913,9400,80.21,20240415,0.00,N,389470,500,50 억,,34676,N,N,0,N,00,N +20241120,111242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16500,1400,2,9.27,32073521100,1848783,366.25,15560,18820,15500,19630,10570,15100,17348.45,0.35,0,-8859,16700,15900,14700,13900,12700,16300,14300,50,4530,500,9360,10,1,10032074,1655,-5.25,32.87,12,18.43,-3145.00,502.00,25400,20240913,-35.04,9400,20240415,75.53,25400,-35.04,20240913,9400,75.53,20240415,25400,-35.04,20240913,9400,75.53,20240415,0.00,N,389470,500,50 억,,34676,N,N,0,N,00,N +20241120,101241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16150,1050,2,6.95,28756881420,1649993,326.87,15560,18820,15500,19630,10570,15100,17428.49,0.35,0,-14560,16700,15900,14700,13900,12700,16300,14300,50,4530,500,9360,10,1,10032074,1620,-5.14,32.17,12,16.45,-3145.00,502.00,25400,20240913,-36.42,9400,20240415,71.81,25400,-36.42,20240913,9400,71.81,20240415,25400,-36.42,20240913,9400,71.81,20240415,0.00,N,389470,500,50 억,,34676,N,N,0,N,00,N +20241120,091239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18820,3720,2,24.64,14570928410,835077,165.43,15560,18820,15500,19630,10570,15100,17448.61,0.35,0,29991,16700,15900,14700,13900,12700,16300,14300,50,4530,500,9360,10,1,10032074,1888,-5.98,37.49,12,8.32,-3145.00,502.00,25400,20240913,-25.91,9400,20240415,100.21,25400,-25.91,20240913,9400,100.21,20240415,25400,-25.91,20240913,9400,100.21,20240415,0.00,N,389470,500,50 억,,34676,Y,N,0,N,00,N 20241119,161128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15100,660,2,4.57,7106749870,496807,23.39,14990,15500,13500,18770,10110,14440,14303.60,0.72,0,-74634,18033,16236,15043,13246,12053,15640,12650,50,4330,500,8950,10,1,10032074,1515,-4.80,30.08,12,4.95,-3145.00,502.00,25400,20240913,-40.55,9400,20240415,60.64,25400,-40.55,20240913,9400,60.64,20240415,25400,-40.55,20240913,9400,60.64,20240415,0.00,N,389470,500,50 억,,72159,N,N,0,N,00,N 20241119,151152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14990,550,2,3.81,6774179710,474574,22.34,14990,15500,13500,18770,10110,14440,14274.16,0.72,0,-75367,18033,16236,15043,13246,12053,15640,12650,50,4330,500,8950,10,1,10032074,1504,-4.77,29.86,12,4.73,-3145.00,502.00,25400,20240913,-40.98,9400,20240415,59.47,25400,-40.98,20240913,9400,59.47,20240415,25400,-40.98,20240913,9400,59.47,20240415,0.00,N,389470,500,50 억,,72159,N,N,0,N,00,N 20241119,141149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14150,-290,5,-2.01,5424578160,382681,18.02,14990,15500,13500,18770,10110,14440,14175.06,0.72,0,-72239,18033,16236,15043,13246,12053,15640,12650,50,4330,500,8950,10,1,10032074,1420,-4.50,28.19,12,3.81,-3145.00,502.00,25400,20240913,-44.29,9400,20240415,50.53,25400,-44.29,20240913,9400,50.53,20240415,25400,-44.29,20240913,9400,50.53,20240415,0.00,N,389470,500,50 억,,72159,N,N,0,N,00,N diff --git a/389500/price/prices-20241101.csv b/389500/price/prices-20241101.csv index cd5fc003cfc3..8a30b07abf70 100644 --- a/389500/price/prices-20241101.csv +++ b/389500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161221,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15650,60,2,0.38,902501000,56748,35.70,15550,16290,15300,20250,10920,15590,15904.30,0.22,0,-4093,17956,16772,15716,14532,13476,17365,15125,31,4660,500,10600,10,1,6174904,966,-8.77,8.32,12,0.92,-1784.00,1880.00,47750,20240116,-67.23,12000,20240805,30.42,47750,-67.23,20240116,12000,30.42,20240805,47750,-67.23,20240116,12000,30.42,20240805,0.10,N,389500,500,30 억,,13856,N,N,11,N,00,N +20241120,151238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15540,-50,5,-0.32,872019390,54800,34.48,15550,16290,15300,20250,10920,15590,15912.76,0.22,0,-3969,17956,16772,15716,14532,13476,17365,15125,31,4660,500,10600,10,1,6174904,960,-8.71,8.27,12,0.89,-1784.00,1880.00,47750,20240116,-67.46,12000,20240805,29.50,47750,-67.46,20240116,12000,29.50,20240805,47750,-67.46,20240116,12000,29.50,20240805,0.10,N,389500,500,30 억,,13856,N,N,41,N,00,N +20241120,141240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15730,140,2,0.90,791381190,49633,31.23,15550,16290,15300,20250,10920,15590,15944.66,0.22,0,-4631,17956,16772,15716,14532,13476,17365,15125,31,4660,500,10600,10,1,6174904,971,-8.82,8.37,12,0.80,-1784.00,1880.00,47750,20240116,-67.06,12000,20240805,31.08,47750,-67.06,20240116,12000,31.08,20240805,47750,-67.06,20240116,12000,31.08,20240805,0.10,N,389500,500,30 억,,13856,N,N,41,N,00,N +20241120,131241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15880,290,2,1.86,730075810,45744,28.78,15550,16290,15300,20250,10920,15590,15960.03,0.22,0,-2997,17956,16772,15716,14532,13476,17365,15125,31,4660,500,10600,10,1,6174904,981,-8.90,8.45,12,0.74,-1784.00,1880.00,47750,20240116,-66.74,12000,20240805,32.33,47750,-66.74,20240116,12000,32.33,20240805,47750,-66.74,20240116,12000,32.33,20240805,0.10,N,389500,500,30 억,,13856,N,N,41,N,00,N +20241120,121239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16130,540,2,3.46,657731720,41212,25.93,15550,16290,15300,20250,10920,15590,15959.71,0.22,0,-2255,17956,16772,15716,14532,13476,17365,15125,31,4660,500,10600,10,1,6174904,996,-9.04,8.58,12,0.67,-1784.00,1880.00,47750,20240116,-66.22,12000,20240805,34.42,47750,-66.22,20240116,12000,34.42,20240805,47750,-66.22,20240116,12000,34.42,20240805,0.10,N,389500,500,30 억,,13856,N,N,41,N,00,N +20241120,111242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15940,350,2,2.25,580956380,36422,22.91,15550,16290,15300,20250,10920,15590,15950.70,0.22,0,-4758,17956,16772,15716,14532,13476,17365,15125,31,4660,500,10600,10,1,6174904,984,-8.93,8.48,12,0.59,-1784.00,1880.00,47750,20240116,-66.62,12000,20240805,32.83,47750,-66.62,20240116,12000,32.83,20240805,47750,-66.62,20240116,12000,32.83,20240805,0.10,N,389500,500,30 억,,13856,N,N,41,N,00,N +20241120,101241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15860,270,2,1.73,476159620,29797,18.75,15550,16290,15300,20250,10920,15590,15980.12,0.22,0,-4119,17956,16772,15716,14532,13476,17365,15125,31,4660,500,10600,10,1,6174904,979,-8.89,8.44,12,0.48,-1784.00,1880.00,47750,20240116,-66.79,12000,20240805,32.17,47750,-66.79,20240116,12000,32.17,20240805,47750,-66.79,20240116,12000,32.17,20240805,0.10,N,389500,500,30 억,,13856,N,N,41,N,00,N +20241120,091239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15750,160,2,1.03,57362730,3694,2.32,15550,15910,15300,20250,10920,15590,15528.62,0.22,0,-426,17956,16772,15716,14532,13476,17365,15125,31,4660,500,10600,10,1,6174904,973,-8.83,8.38,12,0.06,-1784.00,1880.00,47750,20240116,-67.02,12000,20240805,31.25,47750,-67.02,20240116,12000,31.25,20240805,47750,-67.02,20240116,12000,31.25,20240805,0.10,N,389500,500,30 억,,13856,N,N,41,N,00,N 20241119,161128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15590,790,2,5.34,2534902910,158394,483.85,14660,16900,14660,19240,10360,14800,16003.89,0.14,0,6454,15786,15292,14646,14152,13506,15540,14400,31,4440,500,10060,10,1,6174904,963,-8.74,8.29,12,2.57,-1784.00,1880.00,47750,20240116,-67.35,12000,20240805,29.92,47750,-67.35,20240116,12000,29.92,20240805,47750,-67.35,20240116,12000,29.92,20240805,0.12,N,389500,500,30 억,,8673,N,N,41,N,00,N 20241119,151152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15750,950,2,6.42,2512119840,156933,479.39,14660,16900,14660,19240,10360,14800,16007.59,0.14,0,6338,15786,15292,14646,14152,13506,15540,14400,31,4440,500,10060,10,1,6174904,973,-8.83,8.38,12,2.54,-1784.00,1880.00,47750,20240116,-67.02,12000,20240805,31.25,47750,-67.02,20240116,12000,31.25,20240805,47750,-67.02,20240116,12000,31.25,20240805,0.12,N,389500,500,30 억,,8673,N,N,75,N,00,N 20241119,141149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15390,590,2,3.99,2379942840,148404,453.34,14660,16900,14660,19240,10360,14800,16036.92,0.14,0,5482,15786,15292,14646,14152,13506,15540,14400,31,4440,500,10060,10,1,6174904,950,-8.63,8.19,12,2.40,-1784.00,1880.00,47750,20240116,-67.77,12000,20240805,28.25,47750,-67.77,20240116,12000,28.25,20240805,47750,-67.77,20240116,12000,28.25,20240805,0.12,N,389500,500,30 억,,8673,N,N,75,N,00,N diff --git a/389650/price/prices-20241101.csv b/389650/price/prices-20241101.csv index 16e12a403451..bfdcb00c40aa 100644 --- a/389650/price/prices-20241101.csv +++ b/389650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161221,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,34800,3400,2,10.83,21284948450,620601,400.55,31750,35700,30900,40800,22000,31400,34294.13,6.57,0,21344,33500,32450,31550,30500,29600,32975,31025,40,9400,500,21980,50,1,8086686,2814,-31.96,-41.13,12,7.67,-1089.00,-846.00,48600,20240920,-28.40,21400,20240821,62.62,48600,-28.40,20240920,21400,62.62,20240821,48600,-28.40,20240920,21400,62.62,20240821,1.89,N,389650,500,40 억,,531637,N,N,77,N,00,N +20241120,151238,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,34950,3550,2,11.31,20442096900,596272,384.84,31750,35700,30900,40800,22000,31400,34283.26,6.57,0,18823,33500,32450,31550,30500,29600,32975,31025,40,9400,500,21980,50,1,8086686,2826,-32.09,-41.31,12,7.37,-1089.00,-846.00,48600,20240920,-28.09,21400,20240821,63.32,48600,-28.09,20240920,21400,63.32,20240821,48600,-28.09,20240920,21400,63.32,20240821,1.89,N,389650,500,40 억,,531637,N,N,35,N,00,N +20241120,141240,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,34550,3150,2,10.03,16859754450,494041,318.86,31750,35700,30900,40800,22000,31400,34126.32,6.57,0,28553,33500,32450,31550,30500,29600,32975,31025,40,9400,500,21980,50,1,8086686,2794,-31.73,-40.84,12,6.11,-1089.00,-846.00,48600,20240920,-28.91,21400,20240821,61.45,48600,-28.91,20240920,21400,61.45,20240821,48600,-28.91,20240920,21400,61.45,20240821,1.89,N,389650,500,40 억,,531637,N,N,35,N,00,N +20241120,131241,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,34500,3100,2,9.87,15397719800,451507,291.41,31750,35700,30900,40800,22000,31400,34103.05,6.57,0,29905,33500,32450,31550,30500,29600,32975,31025,40,9400,500,21980,50,1,8086686,2790,-31.68,-40.78,12,5.58,-1089.00,-846.00,48600,20240920,-29.01,21400,20240821,61.21,48600,-29.01,20240920,21400,61.21,20240821,48600,-29.01,20240920,21400,61.21,20240821,1.89,N,389650,500,40 억,,531637,N,N,35,N,00,N +20241120,121239,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,34500,3100,2,9.87,13353802050,392382,253.25,31750,35700,30900,40800,22000,31400,34032.77,6.57,0,30885,33500,32450,31550,30500,29600,32975,31025,40,9400,500,21980,50,1,8086686,2790,-31.68,-40.78,12,4.85,-1089.00,-846.00,48600,20240920,-29.01,21400,20240821,61.21,48600,-29.01,20240920,21400,61.21,20240821,48600,-29.01,20240920,21400,61.21,20240821,1.89,N,389650,500,40 억,,531637,N,N,35,N,00,N +20241120,111243,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,34850,3450,2,10.99,7545704250,226216,146.00,31750,34850,30900,40800,22000,31400,33356.34,6.57,0,15177,33500,32450,31550,30500,29600,32975,31025,40,9400,500,21980,50,1,8086686,2818,-32.00,-41.19,12,2.80,-1089.00,-846.00,48600,20240920,-28.29,21400,20240821,62.85,48600,-28.29,20240920,21400,62.85,20240821,48600,-28.29,20240920,21400,62.85,20240821,1.89,N,389650,500,40 억,,531637,N,N,35,N,00,N +20241120,101241,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,32500,1100,2,3.50,1764359250,55520,35.83,31750,32650,30900,40800,22000,31400,31778.92,6.57,0,-1744,33500,32450,31550,30500,29600,32975,31025,40,9400,500,21980,50,1,8086686,2628,-29.84,-38.42,12,0.69,-1089.00,-846.00,48600,20240920,-33.13,21400,20240821,51.87,48600,-33.13,20240920,21400,51.87,20240821,48600,-33.13,20240920,21400,51.87,20240821,1.89,N,389650,500,40 억,,531637,N,N,35,N,00,N +20241120,091239,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,31000,-400,5,-1.27,485852200,15562,10.04,31750,31900,30900,40800,22000,31400,31220.23,6.57,0,3038,33500,32450,31550,30500,29600,32975,31025,40,9400,500,21980,50,1,8086686,2507,-28.47,-36.64,12,0.19,-1089.00,-846.00,48600,20240920,-36.21,21400,20240821,44.86,48600,-36.21,20240920,21400,44.86,20240821,48600,-36.21,20240920,21400,44.86,20240821,1.89,N,389650,500,40 억,,531637,N,N,35,N,00,N 20241119,161128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,31400,250,2,0.80,4880558450,154335,44.18,30800,32600,30650,40450,21850,31150,31623.59,6.59,0,-6716,34350,32750,30000,28400,25650,33550,29200,40,9300,500,21800,50,1,8086686,2539,-28.83,-37.12,12,1.91,-1089.00,-846.00,48600,20240920,-35.39,21400,20240821,46.73,48600,-35.39,20240920,21400,46.73,20240821,48600,-35.39,20240920,21400,46.73,20240821,2.13,N,389650,500,40 억,,532758,N,N,35,N,00,N 20241119,151152,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,31450,300,2,0.96,4695319500,148435,42.49,30800,32600,30650,40450,21850,31150,31632.27,6.59,0,-6153,34350,32750,30000,28400,25650,33550,29200,40,9300,500,21800,50,1,8086686,2543,-28.88,-37.17,12,1.84,-1089.00,-846.00,48600,20240920,-35.29,21400,20240821,46.96,48600,-35.29,20240920,21400,46.96,20240821,48600,-35.29,20240920,21400,46.96,20240821,2.13,N,389650,500,40 억,,532758,N,N,1066,N,00,N 20241119,141150,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,31000,-150,5,-0.48,4087982050,128990,36.92,30800,32600,30650,40450,21850,31150,31692.38,6.59,0,-10478,34350,32750,30000,28400,25650,33550,29200,40,9300,500,21800,50,1,8086686,2507,-28.47,-36.64,12,1.60,-1089.00,-846.00,48600,20240920,-36.21,21400,20240821,44.86,48600,-36.21,20240920,21400,44.86,20240821,48600,-36.21,20240920,21400,44.86,20240821,2.13,N,389650,500,40 억,,532758,N,N,1066,N,00,N diff --git a/390110/price/prices-20241101.csv b/390110/price/prices-20241101.csv index a624f3582f3e..d4dbf2df26d1 100644 --- a/390110/price/prices-20241101.csv +++ b/390110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161221,57,100.00,KONEX,,,N,N,N,N, ,N,1800,0,3,0.00,3608,2,0.00,1808,1808,1800,2070,1530,1800,1804.00,0.00,0,0,1800,1800,1800,1800,1800,1800,1800,45,270,500,1080,1,1,9087297,164,-4.89,6.19,12,0.00,-368.00,291.00,4000,20231116,-55.00,1016,20240422,77.17,2935,-38.67,20240108,1016,77.17,20240422,3950,-54.43,20231120,1016,77.17,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241120,151238,57,100.00,KONEX,,,N,N,N,N, ,N,1800,0,3,0.00,3608,2,0.00,1808,1808,1800,2070,1530,1800,1804.00,0.00,0,0,1800,1800,1800,1800,1800,1800,1800,45,270,500,1080,1,1,9087297,164,-4.89,6.19,12,0.00,-368.00,291.00,4000,20231116,-55.00,1016,20240422,77.17,2935,-38.67,20240108,1016,77.17,20240422,3950,-54.43,20231120,1016,77.17,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241120,141240,57,100.00,KONEX,,,N,N,N,N, ,N,1800,0,3,0.00,3608,2,0.00,1808,1808,1800,2070,1530,1800,1804.00,0.00,0,0,1800,1800,1800,1800,1800,1800,1800,45,270,500,1080,1,1,9087297,164,-4.89,6.19,12,0.00,-368.00,291.00,4000,20231116,-55.00,1016,20240422,77.17,2935,-38.67,20240108,1016,77.17,20240422,3950,-54.43,20231120,1016,77.17,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241120,131241,57,100.00,KONEX,,,N,N,N,N, ,N,1808,8,2,0.44,1808,1,0.00,1808,1808,1808,2070,1530,1800,1808.00,0.00,0,0,1800,1800,1800,1800,1800,1800,1800,45,270,500,1080,1,1,9087297,164,-4.91,6.21,12,0.00,-368.00,291.00,4000,20231116,-54.80,1016,20240422,77.95,2935,-38.40,20240108,1016,77.95,20240422,3950,-54.23,20231120,1016,77.95,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241120,121239,57,100.00,KONEX,,,N,N,N,N, ,N,1808,8,2,0.44,1808,1,0.00,1808,1808,1808,2070,1530,1800,1808.00,0.00,0,0,1800,1800,1800,1800,1800,1800,1800,45,270,500,1080,1,1,9087297,164,-4.91,6.21,12,0.00,-368.00,291.00,4000,20231116,-54.80,1016,20240422,77.95,2935,-38.40,20240108,1016,77.95,20240422,3950,-54.23,20231120,1016,77.95,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241120,111243,57,100.00,KONEX,,,N,N,N,N, ,N,1808,8,2,0.44,1808,1,0.00,1808,1808,1808,2070,1530,1800,1808.00,0.00,0,0,1800,1800,1800,1800,1800,1800,1800,45,270,500,1080,1,1,9087297,164,-4.91,6.21,12,0.00,-368.00,291.00,4000,20231116,-54.80,1016,20240422,77.95,2935,-38.40,20240108,1016,77.95,20240422,3950,-54.23,20231120,1016,77.95,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241120,101242,57,100.00,KONEX,,,N,N,N,N, ,N,1808,8,2,0.44,1808,1,0.00,1808,1808,1808,2070,1530,1800,1808.00,0.00,0,0,1800,1800,1800,1800,1800,1800,1800,45,270,500,1080,1,1,9087297,164,-4.91,6.21,12,0.00,-368.00,291.00,4000,20231116,-54.80,1016,20240422,77.95,2935,-38.40,20240108,1016,77.95,20240422,3950,-54.23,20231120,1016,77.95,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241120,091240,57,100.00,KONEX,,,N,N,N,N, ,N,1800,0,3,0.00,0,0,0.00,0,0,0,2070,1530,1800,0.00,0.00,0,0,1800,1800,1800,1800,1800,1800,1800,45,270,500,1080,1,1,9087297,164,-4.89,6.19,12,0.00,-368.00,291.00,4000,20231116,-55.00,1016,20240422,77.17,2935,-38.67,20240108,1016,77.17,20240422,3950,-54.43,20231120,1016,77.17,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20241119,161129,57,100.00,KONEX,,,N,N,N,N, ,N,1800,-8,5,-0.44,0,0,0.00,0,0,0,2075,1537,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,45,267,500,1080,1,1,9087297,164,-4.89,6.19,12,0.00,-368.00,291.00,4000,20231116,-55.00,1016,20240422,77.17,2935,-38.67,20240108,1016,77.17,20240422,3950,-54.43,20231120,1016,77.17,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20241119,151152,57,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2075,1537,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,45,267,500,1080,1,1,9087297,164,-4.91,6.21,12,0.00,-368.00,291.00,4000,20231116,-54.80,1016,20240422,77.95,2935,-38.40,20240108,1016,77.95,20240422,3950,-54.23,20231120,1016,77.95,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20241119,141150,57,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2075,1537,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,45,267,500,1080,1,1,9087297,164,-4.91,6.21,12,0.00,-368.00,291.00,4000,20231116,-54.80,1016,20240422,77.95,2935,-38.40,20240108,1016,77.95,20240422,3950,-54.23,20231120,1016,77.95,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N diff --git a/391710/price/prices-20241101.csv b/391710/price/prices-20241101.csv index b40e4fa83ca5..dbd075a8dbf9 100644 --- a/391710/price/prices-20241101.csv +++ b/391710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1674,-4,5,-0.24,79364637,47619,115.20,1661,1724,1648,2180,1175,1678,1666.66,0.09,0,-12665,1711,1694,1673,1656,1635,1703,1665,42,502,100,1200,1,1,41503222,695,29.89,2.65,12,0.11,56.00,631.00,4275,20240328,-60.84,1570,20241115,6.62,4275,-60.84,20240328,1570,6.62,20241115,4275,-60.84,20240328,1570,6.62,20241115,1.75,N,391710,100,41 억,,37009,N,N,0,N,00,N +20241120,151239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1676,-2,5,-0.12,72481149,43507,105.25,1661,1724,1648,2180,1175,1678,1665.97,0.09,0,-10736,1711,1694,1673,1656,1635,1703,1665,42,502,100,1200,1,1,41503222,696,29.93,2.66,12,0.10,56.00,631.00,4275,20240328,-60.80,1570,20241115,6.75,4275,-60.80,20240328,1570,6.75,20241115,4275,-60.80,20240328,1570,6.75,20241115,1.75,N,391710,100,41 억,,37009,N,N,0,N,00,N +20241120,141240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1664,-14,5,-0.83,44476153,26722,64.64,1661,1724,1648,2180,1175,1678,1664.40,0.09,0,-13168,1711,1694,1673,1656,1635,1703,1665,42,502,100,1200,1,1,41503222,691,29.71,2.64,12,0.06,56.00,631.00,4275,20240328,-61.08,1570,20241115,5.99,4275,-61.08,20240328,1570,5.99,20241115,4275,-61.08,20240328,1570,5.99,20241115,1.75,N,391710,100,41 억,,37009,N,N,0,N,00,N +20241120,131242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1660,-18,5,-1.07,42723253,25668,62.09,1661,1724,1648,2180,1175,1678,1664.46,0.09,0,-12800,1711,1694,1673,1656,1635,1703,1665,42,502,100,1200,1,1,41503222,689,29.64,2.63,12,0.06,56.00,631.00,4275,20240328,-61.17,1570,20241115,5.73,4275,-61.17,20240328,1570,5.73,20241115,4275,-61.17,20240328,1570,5.73,20241115,1.75,N,391710,100,41 억,,37009,N,N,0,N,00,N +20241120,121239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1670,-8,5,-0.48,40246714,24182,58.50,1661,1724,1648,2180,1175,1678,1664.33,0.09,0,-11607,1711,1694,1673,1656,1635,1703,1665,42,502,100,1200,1,1,41503222,693,29.82,2.65,12,0.06,56.00,631.00,4275,20240328,-60.94,1570,20241115,6.37,4275,-60.94,20240328,1570,6.37,20241115,4275,-60.94,20240328,1570,6.37,20241115,1.75,N,391710,100,41 억,,37009,N,N,0,N,00,N +20241120,111243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1673,-5,5,-0.30,38693070,23248,56.24,1661,1724,1648,2180,1175,1678,1664.36,0.09,0,-11198,1711,1694,1673,1656,1635,1703,1665,42,502,100,1200,1,1,41503222,694,29.88,2.65,12,0.06,56.00,631.00,4275,20240328,-60.87,1570,20241115,6.56,4275,-60.87,20240328,1570,6.56,20241115,4275,-60.87,20240328,1570,6.56,20241115,1.75,N,391710,100,41 억,,37009,N,N,0,N,00,N +20241120,101242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1672,-6,5,-0.36,28879826,17371,42.02,1661,1724,1648,2180,1175,1678,1662.53,0.09,0,-8965,1711,1694,1673,1656,1635,1703,1665,42,502,100,1200,1,1,41503222,694,29.86,2.65,12,0.04,56.00,631.00,4275,20240328,-60.89,1570,20241115,6.50,4275,-60.89,20240328,1570,6.50,20241115,4275,-60.89,20240328,1570,6.50,20241115,1.75,N,391710,100,41 억,,37009,N,N,0,N,00,N +20241120,091240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1682,4,2,0.24,3241369,1915,4.63,1661,1724,1661,2180,1175,1678,1692.62,0.09,0,-245,1711,1694,1673,1656,1635,1703,1665,42,502,100,1200,1,1,41503222,698,30.04,2.67,12,0.00,56.00,631.00,4275,20240328,-60.65,1570,20241115,7.13,4275,-60.65,20240328,1570,7.13,20241115,4275,-60.65,20240328,1570,7.13,20241115,1.75,N,391710,100,41 억,,37009,N,N,0,N,00,N 20241119,161129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1678,9,2,0.54,68395808,40865,53.16,1652,1690,1652,2165,1169,1669,1673.70,0.10,0,-3239,1755,1712,1656,1613,1557,1733,1634,42,496,100,1200,1,1,41503222,696,29.96,2.66,12,0.10,56.00,631.00,4275,20240328,-60.75,1570,20241115,6.88,4275,-60.75,20240328,1570,6.88,20241115,4275,-60.75,20240328,1570,6.88,20241115,1.79,N,391710,100,41 억,,40260,N,N,0,N,00,N 20241119,151153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1679,10,2,0.60,63555773,37971,49.40,1652,1690,1652,2165,1169,1669,1673.80,0.10,0,-5061,1755,1712,1656,1613,1557,1733,1634,42,496,100,1200,1,1,41503222,697,29.98,2.66,12,0.09,56.00,631.00,4275,20240328,-60.73,1570,20241115,6.94,4275,-60.73,20240328,1570,6.94,20241115,4275,-60.73,20240328,1570,6.94,20241115,1.79,N,391710,100,41 억,,40260,N,N,0,N,00,N 20241119,141150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1671,2,2,0.12,50483409,30128,39.19,1652,1690,1652,2165,1169,1669,1675.63,0.10,0,-4342,1755,1712,1656,1613,1557,1733,1634,42,496,100,1200,1,1,41503222,694,29.84,2.65,12,0.07,56.00,631.00,4275,20240328,-60.91,1570,20241115,6.43,4275,-60.91,20240328,1570,6.43,20241115,4275,-60.91,20240328,1570,6.43,20241115,1.79,N,391710,100,41 억,,40260,N,N,0,N,00,N diff --git a/393210/price/prices-20241101.csv b/393210/price/prices-20241101.csv index 49c8e96fbe29..1d22777fdba1 100644 --- a/393210/price/prices-20241101.csv +++ b/393210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161222,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-10,5,-0.19,1303824400,250968,46.01,5150,5340,5050,6730,3630,5180,5195.19,0.09,0,23752,5820,5500,5290,4970,4760,5660,5130,78,1550,500,3210,10,1,15614544,807,22.88,2.50,12,1.61,226.00,2069.00,13060,20240516,-60.41,3930,20240201,31.55,13060,-60.41,20240516,3930,31.55,20240201,13060,-60.41,20240516,3930,31.55,20240201,4.85,N,393210,500,78 억,,13792,N,N,4,N,00,N +20241120,151239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-10,5,-0.19,1223252780,235359,43.15,5150,5340,5050,6730,3630,5180,5197.39,0.09,0,21946,5820,5500,5290,4970,4760,5660,5130,78,1550,500,3210,10,1,15614544,807,22.88,2.50,12,1.51,226.00,2069.00,13060,20240516,-60.41,3930,20240201,31.55,13060,-60.41,20240516,3930,31.55,20240201,13060,-60.41,20240516,3930,31.55,20240201,4.85,N,393210,500,78 억,,13792,N,N,0,N,00,N +20241120,141241,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,50,2,0.97,1032015160,198431,36.38,5150,5340,5050,6730,3630,5180,5200.88,0.09,0,7610,5820,5500,5290,4970,4760,5660,5130,78,1550,500,3210,10,1,15614544,817,23.14,2.53,12,1.27,226.00,2069.00,13060,20240516,-59.95,3930,20240201,33.08,13060,-59.95,20240516,3930,33.08,20240201,13060,-59.95,20240516,3930,33.08,20240201,4.85,N,393210,500,78 억,,13792,N,N,0,N,00,N +20241120,131242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,40,2,0.77,981887200,188795,34.61,5150,5340,5050,6730,3630,5180,5200.81,0.09,0,4817,5820,5500,5290,4970,4760,5660,5130,78,1550,500,3210,10,1,15614544,815,23.10,2.52,12,1.21,226.00,2069.00,13060,20240516,-60.03,3930,20240201,32.82,13060,-60.03,20240516,3930,32.82,20240201,13060,-60.03,20240516,3930,32.82,20240201,4.85,N,393210,500,78 억,,13792,N,N,0,N,00,N +20241120,121240,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5190,10,2,0.19,785244670,150796,27.65,5150,5340,5050,6730,3630,5180,5207.33,0.09,0,-6627,5820,5500,5290,4970,4760,5660,5130,78,1550,500,3210,10,1,15614544,810,22.96,2.51,12,0.97,226.00,2069.00,13060,20240516,-60.26,3930,20240201,32.06,13060,-60.26,20240516,3930,32.06,20240201,13060,-60.26,20240516,3930,32.06,20240201,4.85,N,393210,500,78 억,,13792,N,N,0,N,00,N +20241120,111243,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5310,130,2,2.51,637730140,122647,22.49,5150,5340,5050,6730,3630,5180,5199.72,0.09,0,-1965,5820,5500,5290,4970,4760,5660,5130,78,1550,500,3210,10,1,15614544,829,23.50,2.57,12,0.79,226.00,2069.00,13060,20240516,-59.34,3930,20240201,35.11,13060,-59.34,20240516,3930,35.11,20240201,13060,-59.34,20240516,3930,35.11,20240201,4.85,N,393210,500,78 억,,13792,N,N,0,N,00,N +20241120,101242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,0,3,0.00,381456130,73881,13.54,5150,5280,5050,6730,3630,5180,5163.12,0.09,0,1744,5820,5500,5290,4970,4760,5660,5130,78,1550,500,3210,10,1,15614544,809,22.92,2.50,12,0.47,226.00,2069.00,13060,20240516,-60.34,3930,20240201,31.81,13060,-60.34,20240516,3930,31.81,20240201,13060,-60.34,20240516,3930,31.81,20240201,4.85,N,393210,500,78 억,,13792,N,N,0,N,00,N +20241120,091240,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-10,5,-0.19,81363170,15778,2.89,5150,5230,5120,6730,3630,5180,5156.75,0.09,0,333,5820,5500,5290,4970,4760,5660,5130,78,1550,500,3210,10,1,15614544,807,22.88,2.50,12,0.10,226.00,2069.00,13060,20240516,-60.41,3930,20240201,31.55,13060,-60.41,20240516,3930,31.55,20240201,13060,-60.41,20240516,3930,31.55,20240201,4.85,N,393210,500,78 억,,13792,N,N,0,N,00,N 20241119,161129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,80,2,1.57,2863319930,539563,726.45,5110,5610,5080,6630,3570,5100,5306.86,0.86,0,-120230,5440,5270,5110,4940,4780,5355,5025,78,1530,500,3160,10,1,15614544,809,22.92,2.50,12,3.46,226.00,2069.00,13060,20240516,-60.34,3930,20240201,31.81,13060,-60.34,20240516,3930,31.81,20240201,13060,-60.34,20240516,3930,31.81,20240201,4.98,N,393210,500,78 억,,133993,N,N,0,N,00,N 20241119,151153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,110,2,2.16,2806425170,528584,711.67,5110,5610,5080,6630,3570,5100,5309.33,0.86,0,-120331,5440,5270,5110,4940,4780,5355,5025,78,1530,500,3160,10,1,15614544,814,23.05,2.52,12,3.39,226.00,2069.00,13060,20240516,-60.11,3930,20240201,32.57,13060,-60.11,20240516,3930,32.57,20240201,13060,-60.11,20240516,3930,32.57,20240201,4.98,N,393210,500,78 억,,133993,N,N,0,N,00,N 20241119,141151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,130,2,2.55,2444018050,458609,617.46,5110,5610,5080,6630,3570,5100,5329.20,0.86,0,-108899,5440,5270,5110,4940,4780,5355,5025,78,1530,500,3160,10,1,15614544,817,23.14,2.53,12,2.94,226.00,2069.00,13060,20240516,-59.95,3930,20240201,33.08,13060,-59.95,20240516,3930,33.08,20240201,13060,-59.95,20240516,3930,33.08,20240201,4.98,N,393210,500,78 억,,133993,N,N,0,N,00,N diff --git a/393890/price/prices-20241101.csv b/393890/price/prices-20241101.csv index 741613cd3fc4..c11f7204a323 100644 --- a/393890/price/prices-20241101.csv +++ b/393890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161222,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12530,-230,5,-1.80,1023450250,81304,77.17,12740,12840,12400,16580,8940,12760,12588.06,12.78,0,-15197,13260,13010,12740,12490,12220,12875,12355,168,3820,500,9180,10,1,33696518,4222,7.88,0.42,12,0.24,1591.00,29689.00,54200,20231218,-76.88,12000,20241115,4.42,49950,-74.91,20240108,12000,4.42,20241115,54200,-76.88,20231218,12000,4.42,20241115,2.02,N,393890,500,168 억,,4306424,N,N,864,N,00,N +20241120,151239,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12500,-260,5,-2.04,951832510,75588,71.75,12740,12840,12400,16580,8940,12760,12592.38,12.78,0,-14394,13260,13010,12740,12490,12220,12875,12355,168,3820,500,9180,10,1,33696518,4212,7.86,0.42,12,0.22,1591.00,29689.00,54200,20231218,-76.94,12000,20241115,4.17,49950,-74.97,20240108,12000,4.17,20241115,54200,-76.94,20231218,12000,4.17,20241115,2.02,N,393890,500,168 억,,4306424,N,N,861,N,00,N +20241120,141241,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12540,-220,5,-1.72,766843680,60795,57.71,12740,12840,12400,16580,8940,12760,12613.60,12.78,0,-12452,13260,13010,12740,12490,12220,12875,12355,168,3820,500,9180,10,1,33696518,4226,7.88,0.42,12,0.18,1591.00,29689.00,54200,20231218,-76.86,12000,20241115,4.50,49950,-74.89,20240108,12000,4.50,20241115,54200,-76.86,20231218,12000,4.50,20241115,2.02,N,393890,500,168 억,,4306424,N,N,861,N,00,N +20241120,131242,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12660,-100,5,-0.78,588416200,46645,44.28,12740,12840,12400,16580,8940,12760,12614.78,12.78,0,-3837,13260,13010,12740,12490,12220,12875,12355,168,3820,500,9180,10,1,33696518,4266,7.96,0.43,12,0.14,1591.00,29689.00,54200,20231218,-76.64,12000,20241115,5.50,49950,-74.65,20240108,12000,5.50,20241115,54200,-76.64,20231218,12000,5.50,20241115,2.02,N,393890,500,168 억,,4306424,N,N,861,N,00,N +20241120,121240,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12750,-10,5,-0.08,542061690,42995,40.81,12740,12840,12400,16580,8940,12760,12607.55,12.78,0,-1857,13260,13010,12740,12490,12220,12875,12355,168,3820,500,9180,10,1,33696518,4296,8.01,0.43,12,0.13,1591.00,29689.00,54200,20231218,-76.48,12000,20241115,6.25,49950,-74.47,20240108,12000,6.25,20241115,54200,-76.48,20231218,12000,6.25,20241115,2.02,N,393890,500,168 억,,4306424,N,N,861,N,00,N +20241120,111244,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12690,-70,5,-0.55,500447980,39715,37.70,12740,12840,12400,16580,8940,12760,12600.98,12.78,0,-1559,13260,13010,12740,12490,12220,12875,12355,168,3820,500,9180,10,1,33696518,4276,7.98,0.43,12,0.12,1591.00,29689.00,54200,20231218,-76.59,12000,20241115,5.75,49950,-74.59,20240108,12000,5.75,20241115,54200,-76.59,20231218,12000,5.75,20241115,2.02,N,393890,500,168 억,,4306424,N,N,861,N,00,N +20241120,101243,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12660,-100,5,-0.78,400786410,31897,30.28,12740,12740,12400,16580,8940,12760,12565.02,12.78,0,-2035,13260,13010,12740,12490,12220,12875,12355,168,3820,500,9180,10,1,33696518,4266,7.96,0.43,12,0.09,1591.00,29689.00,54200,20231218,-76.64,12000,20241115,5.50,49950,-74.65,20240108,12000,5.50,20241115,54200,-76.64,20231218,12000,5.50,20241115,2.02,N,393890,500,168 억,,4306424,N,N,861,N,00,N +20241120,091241,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12550,-210,5,-1.65,169012530,13484,12.80,12740,12740,12400,16580,8940,12760,12534.30,12.78,0,-5815,13260,13010,12740,12490,12220,12875,12355,168,3820,500,9180,10,1,33696518,4229,7.89,0.42,12,0.04,1591.00,29689.00,54200,20231218,-76.85,12000,20241115,4.58,49950,-74.87,20240108,12000,4.58,20241115,54200,-76.85,20231218,12000,4.58,20241115,2.02,N,393890,500,168 억,,4306424,N,N,861,N,00,N 20241119,161129,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12760,-200,5,-1.54,1318692080,104040,63.52,12890,12990,12470,16840,9080,12960,12674.14,12.88,0,-12574,13493,13226,12763,12496,12033,13360,12630,168,3880,500,9330,10,1,33696518,4300,8.02,0.43,12,0.31,1591.00,29689.00,54200,20231218,-76.46,12000,20241115,6.33,49950,-74.45,20240108,12000,6.33,20241115,54200,-76.46,20231218,12000,6.33,20241115,2.07,N,393890,500,168 억,,4338674,N,N,859,N,00,N 20241119,151153,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12730,-230,5,-1.77,1238341850,97741,59.67,12890,12990,12470,16840,9080,12960,12669.63,12.88,0,-10908,13493,13226,12763,12496,12033,13360,12630,168,3880,500,9330,10,1,33696518,4290,8.00,0.43,12,0.29,1591.00,29689.00,54200,20231218,-76.51,12000,20241115,6.08,49950,-74.51,20240108,12000,6.08,20241115,54200,-76.51,20231218,12000,6.08,20241115,2.07,N,393890,500,168 억,,4338674,N,N,1130,N,00,N 20241119,141151,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12620,-340,5,-2.62,1076118390,84924,51.85,12890,12990,12470,16840,9080,12960,12671.55,12.88,0,-11483,13493,13226,12763,12496,12033,13360,12630,168,3880,500,9330,10,1,33696518,4253,7.93,0.43,12,0.25,1591.00,29689.00,54200,20231218,-76.72,12000,20241115,5.17,49950,-74.73,20240108,12000,5.17,20241115,54200,-76.72,20231218,12000,5.17,20241115,2.07,N,393890,500,168 억,,4338674,N,N,1130,N,00,N diff --git a/394280/price/prices-20241101.csv b/394280/price/prices-20241101.csv index 7806fbe25674..0566371d8ee2 100644 --- a/394280/price/prices-20241101.csv +++ b/394280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161222,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10050,30,2,0.30,705339550,70538,95.53,10130,10160,9840,13020,7020,10020,9999.42,5.20,0,2685,10233,10126,9983,9876,9733,10055,9805,22,3000,100,7210,10,1,21873757,2198,-14.42,10.48,12,0.32,-697.00,959.00,38800,20240307,-74.10,9580,20241115,4.91,38800,-74.10,20240307,9580,4.91,20241115,38800,-74.10,20240307,9580,4.91,20241115,0.85,N,394280,100,21 억,,1138396,N,N,1145,N,00,N +20241120,151239,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10040,20,2,0.20,643203190,64351,87.15,10130,10160,9840,13020,7020,10020,9995.23,5.20,0,4078,10233,10126,9983,9876,9733,10055,9805,22,3000,100,7210,10,1,21873757,2196,-14.40,10.47,12,0.29,-697.00,959.00,38800,20240307,-74.12,9580,20241115,4.80,38800,-74.12,20240307,9580,4.80,20241115,38800,-74.12,20240307,9580,4.80,20241115,0.85,N,394280,100,21 억,,1138396,N,N,727,N,00,N +20241120,141241,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10060,40,2,0.40,572856120,57357,77.68,10130,10160,9840,13020,7020,10020,9987.55,5.20,0,3405,10233,10126,9983,9876,9733,10055,9805,22,3000,100,7210,10,1,21873757,2200,-14.43,10.49,12,0.26,-697.00,959.00,38800,20240307,-74.07,9580,20241115,5.01,38800,-74.07,20240307,9580,5.01,20241115,38800,-74.07,20240307,9580,5.01,20241115,0.85,N,394280,100,21 억,,1138396,N,N,727,N,00,N +20241120,131242,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10070,50,2,0.50,539720140,54071,73.23,10130,10160,9840,13020,7020,10020,9981.69,5.20,0,2273,10233,10126,9983,9876,9733,10055,9805,22,3000,100,7210,10,1,21873757,2203,-14.45,10.50,12,0.25,-697.00,959.00,38800,20240307,-74.05,9580,20241115,5.11,38800,-74.05,20240307,9580,5.11,20241115,38800,-74.05,20240307,9580,5.11,20241115,0.85,N,394280,100,21 억,,1138396,N,N,727,N,00,N +20241120,121240,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10080,60,2,0.60,443501190,44556,60.34,10130,10130,9840,13020,7020,10020,9953.79,5.20,0,638,10233,10126,9983,9876,9733,10055,9805,22,3000,100,7210,10,1,21873757,2205,-14.46,10.51,12,0.20,-697.00,959.00,38800,20240307,-74.02,9580,20241115,5.22,38800,-74.02,20240307,9580,5.22,20241115,38800,-74.02,20240307,9580,5.22,20241115,0.85,N,394280,100,21 억,,1138396,N,N,727,N,00,N +20241120,111244,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10020,0,3,0.00,368973540,37117,50.27,10130,10130,9840,13020,7020,10020,9940.82,5.20,0,-3453,10233,10126,9983,9876,9733,10055,9805,22,3000,100,7210,10,1,21873757,2192,-14.38,10.45,12,0.17,-697.00,959.00,38800,20240307,-74.18,9580,20241115,4.59,38800,-74.18,20240307,9580,4.59,20241115,38800,-74.18,20240307,9580,4.59,20241115,0.85,N,394280,100,21 억,,1138396,N,N,727,N,00,N +20241120,101243,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,9970,-50,5,-0.50,297764450,30004,40.63,10130,10130,9840,13020,7020,10020,9924.16,5.20,0,-6011,10233,10126,9983,9876,9733,10055,9805,22,3000,100,7210,10,1,21873757,2181,-14.30,10.40,12,0.14,-697.00,959.00,38800,20240307,-74.30,9580,20241115,4.07,38800,-74.30,20240307,9580,4.07,20241115,38800,-74.30,20240307,9580,4.07,20241115,0.85,N,394280,100,21 억,,1138396,N,N,727,N,00,N +20241120,091241,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,9910,-110,5,-1.10,99416100,9971,13.50,10130,10130,9900,13020,7020,10020,9970.52,5.20,0,-4636,10233,10126,9983,9876,9733,10055,9805,22,3000,100,7210,10,1,21873757,2168,-14.22,10.33,12,0.05,-697.00,959.00,38800,20240307,-74.46,9580,20241115,3.44,38800,-74.46,20240307,9580,3.44,20241115,38800,-74.46,20240307,9580,3.44,20241115,0.85,N,394280,100,21 억,,1138396,N,N,727,N,00,N 20241119,161130,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10020,-70,5,-0.69,732336500,73592,65.74,10090,10090,9840,13110,7070,10090,9951.29,5.20,0,6212,10356,10222,9976,9842,9596,10100,9720,22,3020,100,7260,10,1,21873757,2192,-14.38,10.45,12,0.34,-697.00,959.00,38800,20240307,-74.18,9580,20241115,4.59,38800,-74.18,20240307,9580,4.59,20241115,38800,-74.18,20240307,9580,4.59,20241115,0.86,N,394280,100,21 억,,1136875,N,N,727,N,00,N 20241119,151153,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10020,-70,5,-0.69,707328170,71097,63.51,10090,10090,9840,13110,7070,10090,9948.78,5.20,0,6117,10356,10222,9976,9842,9596,10100,9720,22,3020,100,7260,10,1,21873757,2192,-14.38,10.45,12,0.33,-697.00,959.00,38800,20240307,-74.18,9580,20241115,4.59,38800,-74.18,20240307,9580,4.59,20241115,38800,-74.18,20240307,9580,4.59,20241115,0.86,N,394280,100,21 억,,1136875,N,N,495,N,00,N 20241119,141151,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,9990,-100,5,-0.99,583022900,58652,52.39,10090,10090,9840,13110,7070,10090,9940.38,5.20,0,3041,10356,10222,9976,9842,9596,10100,9720,22,3020,100,7260,10,1,21873757,2185,-14.33,10.42,12,0.27,-697.00,959.00,38800,20240307,-74.25,9580,20241115,4.28,38800,-74.25,20240307,9580,4.28,20241115,38800,-74.25,20240307,9580,4.28,20241115,0.86,N,394280,100,21 억,,1136875,N,N,495,N,00,N diff --git a/394800/price/prices-20241101.csv b/394800/price/prices-20241101.csv index 897949ae8ff2..e5b2204e241b 100644 --- a/394800/price/prices-20241101.csv +++ b/394800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161223,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3850,620,2,19.20,197997644565,51819443,396.83,3140,4195,3065,4195,2265,3230,3820.86,0.03,0,114690,3640,3435,3230,3025,2820,3537,3127,31,965,100,2260,5,1,31444038,1211,-21.04,9.10,12,164.80,-183.00,423.00,6300,20241114,-38.89,3025,20241119,27.27,6300,-38.89,20241114,3025,27.27,20241119,6300,-38.89,20241114,3025,27.27,20241119,0.00,N,394800,100,31 억,,9819,N,N,0,N,00,N +20241120,151240,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3885,655,2,20.28,191905428895,50222663,384.60,3140,4195,3065,4195,2265,3230,3821.09,0.03,0,69309,3640,3435,3230,3025,2820,3537,3127,31,965,100,2260,5,1,31444038,1222,-21.23,9.18,12,159.72,-183.00,423.00,6300,20241114,-38.33,3025,20241119,28.43,6300,-38.33,20241114,3025,28.43,20241119,6300,-38.33,20241114,3025,28.43,20241119,0.00,N,394800,100,31 억,,9819,N,N,0,N,00,N +20241120,141242,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4005,775,2,23.99,160425689725,42455527,325.12,3140,4195,3065,4195,2265,3230,3778.68,0.03,0,62763,3640,3435,3230,3025,2820,3537,3127,31,965,100,2260,5,1,31444038,1259,-21.89,9.47,12,135.02,-183.00,423.00,6300,20241114,-36.43,3025,20241119,32.40,6300,-36.43,20241114,3025,32.40,20241119,6300,-36.43,20241114,3025,32.40,20241119,0.00,N,394800,100,31 억,,9819,N,N,0,N,00,N +20241120,131243,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3960,730,2,22.60,112785838640,30782535,235.73,3140,4060,3065,4195,2265,3230,3663.96,0.03,0,36438,3640,3435,3230,3025,2820,3537,3127,31,965,100,2260,5,1,31444038,1245,-21.64,9.36,12,97.90,-183.00,423.00,6300,20241114,-37.14,3025,20241119,30.91,6300,-37.14,20241114,3025,30.91,20241119,6300,-37.14,20241114,3025,30.91,20241119,0.00,N,394800,100,31 억,,9819,N,N,0,N,00,N +20241120,121240,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3725,495,2,15.33,78901378975,21839252,167.24,3140,3875,3065,4195,2265,3230,3612.83,0.03,0,-397,3640,3435,3230,3025,2820,3537,3127,31,965,100,2260,5,1,31444038,1171,-20.36,8.81,12,69.45,-183.00,423.00,6300,20241114,-40.87,3025,20241119,23.14,6300,-40.87,20241114,3025,23.14,20241119,6300,-40.87,20241114,3025,23.14,20241119,0.00,N,394800,100,31 억,,9819,N,N,0,N,00,N +20241120,111244,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3710,480,2,14.86,52221878255,14731484,112.81,3140,3800,3065,4195,2265,3230,3544.92,0.03,0,165,3640,3435,3230,3025,2820,3537,3127,31,965,100,2260,5,1,31444038,1167,-20.27,8.77,12,46.85,-183.00,423.00,6300,20241114,-41.11,3025,20241119,22.64,6300,-41.11,20241114,3025,22.64,20241119,6300,-41.11,20241114,3025,22.64,20241119,0.00,N,394800,100,31 억,,9819,N,N,0,N,00,N +20241120,101243,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3120,-110,5,-3.41,4184615230,1346992,10.32,3140,3185,3065,4195,2265,3230,3106.63,0.03,0,7250,3640,3435,3230,3025,2820,3537,3127,31,965,100,2260,5,1,31444038,981,-17.05,7.38,12,4.28,-183.00,423.00,6300,20241114,-50.48,3025,20241119,3.14,6300,-50.48,20241114,3025,3.14,20241119,6300,-50.48,20241114,3025,3.14,20241119,0.00,N,394800,100,31 억,,9819,N,N,0,N,00,N +20241120,091241,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3115,-115,5,-3.56,1466159265,469168,3.59,3140,3185,3080,4195,2265,3230,3125.00,0.03,0,7176,3640,3435,3230,3025,2820,3537,3127,31,965,100,2260,5,1,31444038,979,-17.02,7.36,12,1.49,-183.00,423.00,6300,20241114,-50.56,3025,20241119,2.98,6300,-50.56,20241114,3025,2.98,20241119,6300,-50.56,20241114,3025,2.98,20241119,0.00,N,394800,100,31 억,,9819,N,N,0,N,00,N 20241119,161130,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3230,150,2,4.87,41431042810,12862867,74.66,3130,3435,3025,4000,2160,3080,3221.01,0.03,0,2142,3833,3456,3243,2866,2653,3350,2760,31,920,100,2150,5,1,31444038,1016,-17.65,7.64,12,40.91,-183.00,423.00,6300,20241114,-48.73,3025,20241119,6.78,6300,-48.73,20241114,3025,6.78,20241119,6300,-48.73,20241114,3025,6.78,20241119,0.00,N,394800,100,31 억,,10224,N,N,0,N,01,N 20241119,151153,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3145,65,2,2.11,39424294365,12235046,71.01,3130,3435,3025,4000,2160,3080,3222.25,0.03,0,2924,3833,3456,3243,2866,2653,3350,2760,31,920,100,2150,5,1,31444038,989,-17.19,7.43,12,38.91,-183.00,423.00,6300,20241114,-50.08,3025,20241119,3.97,6300,-50.08,20241114,3025,3.97,20241119,6300,-50.08,20241114,3025,3.97,20241119,0.00,N,394800,100,31 억,,10224,N,N,0,N,01,N 20241119,141151,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3295,215,2,6.98,32280869335,9992314,58.00,3130,3435,3025,4000,2160,3080,3230.58,0.03,0,10248,3833,3456,3243,2866,2653,3350,2760,31,920,100,2150,5,1,31444038,1036,-18.01,7.79,12,31.78,-183.00,423.00,6300,20241114,-47.70,3025,20241119,8.93,6300,-47.70,20241114,3025,8.93,20241119,6300,-47.70,20241114,3025,8.93,20241119,0.00,N,394800,100,31 억,,10224,N,N,0,N,01,N diff --git a/395400/price/prices-20241101.csv b/395400/price/prices-20241101.csv index 3ffa20169800..bd2260a99685 100644 --- a/395400/price/prices-20241101.csv +++ b/395400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4765,5,2,0.11,1705782810,355645,91.15,4800,4835,4765,6180,3335,4760,4796.31,7.83,0,71479,4876,4817,4741,4682,4606,4847,4712,1364,1420,500,3610,5,1,272788860,12998,0.00,0.00,12,0.13,0.00,0.00,5560,20240910,-14.30,3710,20240201,28.44,5560,-14.30,20240910,3710,28.44,20240201,5560,-14.30,20240910,3710,28.44,20240201,0.00,N,395400,500,1363 억,,21365387,N,N,1328,N,00,N +20241120,151240,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4810,50,2,1.05,1649401350,343874,88.13,4800,4835,4770,6180,3335,4760,4796.53,7.83,0,77169,4876,4817,4741,4682,4606,4847,4712,1364,1420,500,3610,5,1,272788860,13121,0.00,0.00,12,0.13,0.00,0.00,5560,20240910,-13.49,3710,20240201,29.65,5560,-13.49,20240910,3710,29.65,20240201,5560,-13.49,20240910,3710,29.65,20240201,0.00,N,395400,500,1363 억,,21365387,N,N,608,N,00,N +20241120,141242,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4795,35,2,0.74,1222468315,254912,65.33,4800,4835,4770,6180,3335,4760,4795.65,7.83,0,58708,4876,4817,4741,4682,4606,4847,4712,1364,1420,500,3610,5,1,272788860,13080,0.00,0.00,12,0.09,0.00,0.00,5560,20240910,-13.76,3710,20240201,29.25,5560,-13.76,20240910,3710,29.25,20240201,5560,-13.76,20240910,3710,29.25,20240201,0.00,N,395400,500,1363 억,,21365387,N,N,608,N,00,N +20241120,131243,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4795,35,2,0.74,734846410,153365,39.31,4800,4805,4770,6180,3335,4760,4791.49,7.83,0,19809,4876,4817,4741,4682,4606,4847,4712,1364,1420,500,3610,5,1,272788860,13080,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-13.76,3710,20240201,29.25,5560,-13.76,20240910,3710,29.25,20240201,5560,-13.76,20240910,3710,29.25,20240201,0.00,N,395400,500,1363 억,,21365387,N,N,608,N,00,N +20241120,121241,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4790,30,2,0.63,626794060,130813,33.53,4800,4805,4770,6180,3335,4760,4791.53,7.83,0,17740,4876,4817,4741,4682,4606,4847,4712,1364,1420,500,3610,5,1,272788860,13067,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-13.85,3710,20240201,29.11,5560,-13.85,20240910,3710,29.11,20240201,5560,-13.85,20240910,3710,29.11,20240201,0.00,N,395400,500,1363 억,,21365387,N,N,608,N,00,N +20241120,111244,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4795,35,2,0.74,453105150,94525,24.23,4800,4805,4775,6180,3335,4760,4793.50,7.83,0,13544,4876,4817,4741,4682,4606,4847,4712,1364,1420,500,3610,5,1,272788860,13080,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-13.76,3710,20240201,29.25,5560,-13.76,20240910,3710,29.25,20240201,5560,-13.76,20240910,3710,29.25,20240201,0.00,N,395400,500,1363 억,,21365387,N,N,608,N,00,N +20241120,101243,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4795,35,2,0.74,275520615,57445,14.72,4800,4805,4775,6180,3335,4760,4796.25,7.83,0,13030,4876,4817,4741,4682,4606,4847,4712,1364,1420,500,3610,5,1,272788860,13080,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-13.76,3710,20240201,29.25,5560,-13.76,20240910,3710,29.25,20240201,5560,-13.76,20240910,3710,29.25,20240201,0.00,N,395400,500,1363 억,,21365387,N,N,608,N,00,N +20241120,091241,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4795,35,2,0.74,19427140,4058,1.04,4800,4800,4775,6180,3335,4760,4787.37,7.83,0,1311,4876,4817,4741,4682,4606,4847,4712,1364,1420,500,3610,5,1,272788860,13080,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-13.76,3710,20240201,29.25,5560,-13.76,20240910,3710,29.25,20240201,5560,-13.76,20240910,3710,29.25,20240201,0.00,N,395400,500,1363 억,,21365387,N,N,608,N,00,N 20241119,161130,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4760,135,2,2.92,1857928805,389880,129.47,4695,4800,4665,6010,3240,4625,4765.39,7.85,0,2528,4791,4707,4616,4532,4441,4750,4575,1364,1385,500,3510,5,1,272788860,12985,0.00,0.00,12,0.14,0.00,0.00,5560,20240910,-14.39,3710,20240201,28.30,5560,-14.39,20240910,3710,28.30,20240201,5560,-14.39,20240910,3710,28.30,20240201,0.00,N,395400,500,1363 억,,21409125,N,N,608,N,00,N 20241119,151154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4780,155,2,3.35,1770288945,371493,123.36,4695,4800,4665,6010,3240,4625,4765.34,7.85,0,207,4791,4707,4616,4532,4441,4750,4575,1364,1385,500,3510,5,1,272788860,13039,0.00,0.00,12,0.14,0.00,0.00,5560,20240910,-14.03,3710,20240201,28.84,5560,-14.03,20240910,3710,28.84,20240201,5560,-14.03,20240910,3710,28.84,20240201,0.00,N,395400,500,1363 억,,21409125,N,N,1555,N,00,N 20241119,141152,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4775,150,2,3.24,1435976680,301533,100.13,4695,4800,4665,6010,3240,4625,4762.25,7.85,0,1797,4791,4707,4616,4532,4441,4750,4575,1364,1385,500,3510,5,1,272788860,13026,0.00,0.00,12,0.11,0.00,0.00,5560,20240910,-14.12,3710,20240201,28.71,5560,-14.12,20240910,3710,28.71,20240201,5560,-14.12,20240910,3710,28.71,20240201,0.00,N,395400,500,1363 억,,21409125,N,N,1555,N,00,N diff --git a/396270/price/prices-20241101.csv b/396270/price/prices-20241101.csv index 372b4a1abb2f..11ec5f320cf4 100644 --- a/396270/price/prices-20241101.csv +++ b/396270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13600,-1800,5,-11.69,13257933670,921323,127.35,15460,15460,13500,20000,10780,15400,14393.50,0.17,0,-13801,17306,16352,15746,14792,14186,16050,14490,90,4600,500,10780,10,1,18088940,2460,-9.04,8.37,12,5.09,-1504.00,1625.00,20600,20231128,-33.98,7000,20240909,94.29,18950,-28.23,20240102,7000,94.29,20240909,20600,-33.98,20231128,7000,94.29,20240909,0.78,N,396270,500,90 억,,29960,N,N,5,N,00,N +20241120,151240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13920,-1480,5,-9.61,11737817150,810587,112.05,15460,15460,13920,20000,10780,15400,14480.03,0.17,0,-25035,17306,16352,15746,14792,14186,16050,14490,90,4600,500,10780,10,1,18088940,2518,-9.26,8.57,12,4.48,-1504.00,1625.00,20600,20231128,-32.43,7000,20240909,98.86,18950,-26.54,20240102,7000,98.86,20240909,20600,-32.43,20231128,7000,98.86,20240909,0.78,N,396270,500,90 억,,29960,Y,N,7,N,00,N +20241120,141242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14230,-1170,5,-7.60,10269814780,706768,97.70,15460,15460,14080,20000,10780,15400,14530.01,0.17,0,-24748,17306,16352,15746,14792,14186,16050,14490,90,4600,500,10780,10,1,18088940,2574,-9.46,8.76,12,3.91,-1504.00,1625.00,20600,20231128,-30.92,7000,20240909,103.29,18950,-24.91,20240102,7000,103.29,20240909,20600,-30.92,20231128,7000,103.29,20240909,0.78,N,396270,500,90 억,,29960,N,N,7,N,00,N +20241120,131243,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14280,-1120,5,-7.27,9124851630,626305,86.57,15460,15460,14190,20000,10780,15400,14568.63,0.17,0,-20850,17306,16352,15746,14792,14186,16050,14490,90,4600,500,10780,10,1,18088940,2583,-9.49,8.79,12,3.46,-1504.00,1625.00,20600,20231128,-30.68,7000,20240909,104.00,18950,-24.64,20240102,7000,104.00,20240909,20600,-30.68,20231128,7000,104.00,20240909,0.78,N,396270,500,90 억,,29960,N,N,7,N,00,N +20241120,121241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14410,-990,5,-6.43,8213774040,562702,77.78,15460,15460,14190,20000,10780,15400,14596.26,0.17,0,-16154,17306,16352,15746,14792,14186,16050,14490,90,4600,500,10780,10,1,18088940,2607,-9.58,8.87,12,3.11,-1504.00,1625.00,20600,20231128,-30.05,7000,20240909,105.86,18950,-23.96,20240102,7000,105.86,20240909,20600,-30.05,20231128,7000,105.86,20240909,0.78,N,396270,500,90 억,,29960,N,N,7,N,00,N +20241120,111245,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14350,-1050,5,-6.82,6753482800,460611,63.67,15460,15460,14260,20000,10780,15400,14661.15,0.17,0,-7644,17306,16352,15746,14792,14186,16050,14490,90,4600,500,10780,10,1,18088940,2596,-9.54,8.83,12,2.55,-1504.00,1625.00,20600,20231128,-30.34,7000,20240909,105.00,18950,-24.27,20240102,7000,105.00,20240909,20600,-30.34,20231128,7000,105.00,20240909,0.78,N,396270,500,90 억,,29960,N,N,7,N,00,N +20241120,101244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14690,-710,5,-4.61,5187567160,352388,48.71,15460,15460,14260,20000,10780,15400,14720.15,0.17,0,-12516,17306,16352,15746,14792,14186,16050,14490,90,4600,500,10780,10,1,18088940,2657,-9.77,9.04,12,1.95,-1504.00,1625.00,20600,20231128,-28.69,7000,20240909,109.86,18950,-22.48,20240102,7000,109.86,20240909,20600,-28.69,20231128,7000,109.86,20240909,0.78,N,396270,500,90 억,,29960,N,N,7,N,00,N +20241120,091242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14650,-750,5,-4.87,1820990410,121559,16.80,15460,15460,14580,20000,10780,15400,14978.45,0.17,0,7803,17306,16352,15746,14792,14186,16050,14490,90,4600,500,10780,10,1,18088940,2650,-9.74,9.02,12,0.67,-1504.00,1625.00,20600,20231128,-28.88,7000,20240909,109.29,18950,-22.69,20240102,7000,109.29,20240909,20600,-28.88,20231128,7000,109.29,20240909,0.78,N,396270,500,90 억,,29960,N,N,7,N,00,N 20241119,161130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15400,-420,5,-2.65,11415102790,717691,101.83,16090,16700,15140,20550,11080,15820,15908.00,0.50,0,-60933,17126,16472,15586,14932,14046,16800,15260,90,4730,500,11070,10,1,18088940,2786,-10.24,9.48,12,3.97,-1504.00,1625.00,20600,20231128,-25.24,7000,20240909,120.00,18950,-18.73,20240102,7000,120.00,20240909,20600,-25.24,20231128,7000,120.00,20240909,0.81,N,396270,500,90 억,,90098,N,N,7,N,00,N 20241119,151154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15330,-490,5,-3.10,10718931490,672110,95.36,16090,16700,15330,20550,11080,15820,15948.18,0.50,0,-62232,17126,16472,15586,14932,14046,16800,15260,90,4730,500,11070,10,1,18088940,2773,-10.19,9.43,12,3.72,-1504.00,1625.00,20600,20231128,-25.58,7000,20240909,119.00,18950,-19.10,20240102,7000,119.00,20240909,20600,-25.58,20231128,7000,119.00,20240909,0.81,N,396270,500,90 억,,90098,N,N,11,N,00,N 20241119,141152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15780,-40,5,-0.25,9595887570,599962,85.13,16090,16700,15500,20550,11080,15820,15994.16,0.50,0,-56566,17126,16472,15586,14932,14046,16800,15260,90,4730,500,11070,10,1,18088940,2854,-10.49,9.71,12,3.32,-1504.00,1625.00,20600,20231128,-23.40,7000,20240909,125.43,18950,-16.73,20240102,7000,125.43,20240909,20600,-23.40,20231128,7000,125.43,20240909,0.81,N,396270,500,90 억,,90098,N,N,11,N,00,N diff --git a/396300/price/prices-20241101.csv b/396300/price/prices-20241101.csv index 1bdda2012957..0fada7bf8136 100644 --- a/396300/price/prices-20241101.csv +++ b/396300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,-10,5,-0.40,149579500,60217,53.07,2470,2515,2455,3240,1750,2495,2484.04,0.34,0,-10700,2541,2517,2471,2447,2401,2530,2460,26,745,100,1740,5,1,26489500,658,10.35,0.94,12,0.23,240.00,2653.00,4480,20231113,-44.53,2310,20240805,7.58,4360,-43.00,20240216,2310,7.58,20240805,4360,-43.00,20240216,2310,7.58,20240805,4.53,N,396300,100,26 억,,90287,N,N,0,N,00,N +20241120,151241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,-5,5,-0.20,142931105,57536,50.71,2470,2515,2455,3240,1750,2495,2484.20,0.34,0,-10533,2541,2517,2471,2447,2401,2530,2460,26,745,100,1740,5,1,26489500,660,10.38,0.94,12,0.22,240.00,2653.00,4480,20231113,-44.42,2310,20240805,7.79,4360,-42.89,20240216,2310,7.79,20240805,4360,-42.89,20240216,2310,7.79,20240805,4.53,N,396300,100,26 억,,90287,N,N,0,N,00,N +20241120,141242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,-10,5,-0.40,127953655,51494,45.39,2470,2515,2455,3240,1750,2495,2484.83,0.34,0,-8718,2541,2517,2471,2447,2401,2530,2460,26,745,100,1740,5,1,26489500,658,10.35,0.94,12,0.19,240.00,2653.00,4480,20231113,-44.53,2310,20240805,7.58,4360,-43.00,20240216,2310,7.58,20240805,4360,-43.00,20240216,2310,7.58,20240805,4.53,N,396300,100,26 억,,90287,N,N,0,N,00,N +20241120,131244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,10,2,0.40,116059970,46690,41.15,2470,2515,2455,3240,1750,2495,2485.76,0.34,0,-8241,2541,2517,2471,2447,2401,2530,2460,26,745,100,1740,5,1,26489500,664,10.44,0.94,12,0.18,240.00,2653.00,4480,20231113,-44.08,2310,20240805,8.44,4360,-42.55,20240216,2310,8.44,20240805,4360,-42.55,20240216,2310,8.44,20240805,4.53,N,396300,100,26 억,,90287,N,N,0,N,00,N +20241120,121241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,5,2,0.20,96440375,38793,34.19,2470,2515,2455,3240,1750,2495,2486.03,0.34,0,-7761,2541,2517,2471,2447,2401,2530,2460,26,745,100,1740,5,1,26489500,662,10.42,0.94,12,0.15,240.00,2653.00,4480,20231113,-44.20,2310,20240805,8.23,4360,-42.66,20240216,2310,8.23,20240805,4360,-42.66,20240216,2310,8.23,20240805,4.53,N,396300,100,26 억,,90287,N,N,0,N,00,N +20241120,111245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,10,2,0.40,87758495,35316,31.13,2470,2515,2455,3240,1750,2495,2484.95,0.34,0,-7199,2541,2517,2471,2447,2401,2530,2460,26,745,100,1740,5,1,26489500,664,10.44,0.94,12,0.13,240.00,2653.00,4480,20231113,-44.08,2310,20240805,8.44,4360,-42.55,20240216,2310,8.44,20240805,4360,-42.55,20240216,2310,8.44,20240805,4.53,N,396300,100,26 억,,90287,N,N,0,N,00,N +20241120,101244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,-5,5,-0.20,45460565,18384,16.20,2470,2495,2455,3240,1750,2495,2472.83,0.34,0,-4595,2541,2517,2471,2447,2401,2530,2460,26,745,100,1740,5,1,26489500,660,10.38,0.94,12,0.07,240.00,2653.00,4480,20231113,-44.42,2310,20240805,7.79,4360,-42.89,20240216,2310,7.79,20240805,4360,-42.89,20240216,2310,7.79,20240805,4.53,N,396300,100,26 억,,90287,N,N,0,N,00,N +20241120,091242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,-15,5,-0.60,18782615,7593,6.69,2470,2495,2470,3240,1750,2495,2473.68,0.34,0,-932,2541,2517,2471,2447,2401,2530,2460,26,745,100,1740,5,1,26489500,657,10.33,0.93,12,0.03,240.00,2653.00,4480,20231113,-44.64,2310,20240805,7.36,4360,-43.12,20240216,2310,7.36,20240805,4360,-43.12,20240216,2310,7.36,20240805,4.53,N,396300,100,26 억,,90287,N,N,0,N,00,N 20241119,161131,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,30,2,1.22,271308135,110445,64.64,2445,2495,2425,3200,1730,2465,2456.21,0.42,0,-20537,2668,2566,2493,2391,2318,2617,2442,26,735,100,1720,5,1,26489500,661,10.40,0.94,12,0.42,240.00,2653.00,4480,20231113,-44.31,2310,20240805,8.01,4360,-42.78,20240216,2310,8.01,20240805,4360,-42.78,20240216,2310,8.01,20240805,4.59,N,396300,100,26 억,,110427,N,N,0,N,00,N 20241119,151154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,15,2,0.61,251303390,102390,59.92,2445,2490,2425,3200,1730,2465,2454.37,0.42,0,-19086,2668,2566,2493,2391,2318,2617,2442,26,735,100,1720,5,1,26489500,657,10.33,0.93,12,0.39,240.00,2653.00,4480,20231113,-44.64,2310,20240805,7.36,4360,-43.12,20240216,2310,7.36,20240805,4360,-43.12,20240216,2310,7.36,20240805,4.59,N,396300,100,26 억,,110427,N,N,0,N,00,N 20241119,141152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,5,2,0.20,230570475,93977,55.00,2445,2490,2425,3200,1730,2465,2453.47,0.42,0,-19458,2668,2566,2493,2391,2318,2617,2442,26,735,100,1720,5,1,26489500,654,10.29,0.93,12,0.35,240.00,2653.00,4480,20231113,-44.87,2310,20240805,6.93,4360,-43.35,20240216,2310,6.93,20240805,4360,-43.35,20240216,2310,6.93,20240805,4.59,N,396300,100,26 억,,110427,N,N,0,N,00,N diff --git a/396470/price/prices-20241101.csv b/396470/price/prices-20241101.csv index 7bf817b58d54..8102e92d65bd 100644 --- a/396470/price/prices-20241101.csv +++ b/396470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7010,-20,5,-0.28,443627400,62818,101.91,7070,7170,6940,9130,4930,7030,7062.26,0.52,0,4831,7183,7106,7023,6946,6863,7065,6905,16,2100,100,4350,10,1,16120000,1130,40.76,1.86,12,0.39,172.00,3765.00,18290,20240626,-61.67,6750,20241115,3.85,18290,-61.67,20240626,6750,3.85,20241115,18290,-61.67,20240626,6750,3.85,20241115,3.94,N,396470,100,16 억,,84595,N,N,0,N,00,N +20241120,151241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,0,3,0.00,418967390,59302,96.21,7070,7170,6940,9130,4930,7030,7065.05,0.52,0,3713,7183,7106,7023,6946,6863,7065,6905,16,2100,100,4350,10,1,16120000,1133,40.87,1.87,12,0.37,172.00,3765.00,18290,20240626,-61.56,6750,20241115,4.15,18290,-61.56,20240626,6750,4.15,20241115,18290,-61.56,20240626,6750,4.15,20241115,3.94,N,396470,100,16 억,,84595,N,N,0,N,00,N +20241120,141243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7090,60,2,0.85,351200770,49677,80.59,7070,7170,6940,9130,4930,7030,7069.78,0.52,0,627,7183,7106,7023,6946,6863,7065,6905,16,2100,100,4350,10,1,16120000,1143,41.22,1.88,12,0.31,172.00,3765.00,18290,20240626,-61.24,6750,20241115,5.04,18290,-61.24,20240626,6750,5.04,20241115,18290,-61.24,20240626,6750,5.04,20241115,3.94,N,396470,100,16 억,,84595,N,N,0,N,00,N +20241120,131244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,70,2,1.00,297103340,42084,68.28,7070,7170,6940,9130,4930,7030,7059.86,0.52,0,-1613,7183,7106,7023,6946,6863,7065,6905,16,2100,100,4350,10,1,16120000,1145,41.28,1.89,12,0.26,172.00,3765.00,18290,20240626,-61.18,6750,20241115,5.19,18290,-61.18,20240626,6750,5.19,20241115,18290,-61.18,20240626,6750,5.19,20241115,3.94,N,396470,100,16 억,,84595,N,N,0,N,00,N +20241120,121242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7170,140,2,1.99,232247650,32972,53.49,7070,7170,6940,9130,4930,7030,7043.84,0.52,0,-1843,7183,7106,7023,6946,6863,7065,6905,16,2100,100,4350,10,1,16120000,1156,41.69,1.90,12,0.20,172.00,3765.00,18290,20240626,-60.80,6750,20241115,6.22,18290,-60.80,20240626,6750,6.22,20241115,18290,-60.80,20240626,6750,6.22,20241115,3.94,N,396470,100,16 억,,84595,N,N,0,N,00,N +20241120,111245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,20,2,0.28,165265000,23532,38.18,7070,7130,6940,9130,4930,7030,7022.95,0.52,0,-4997,7183,7106,7023,6946,6863,7065,6905,16,2100,100,4350,10,1,16120000,1136,40.99,1.87,12,0.15,172.00,3765.00,18290,20240626,-61.45,6750,20241115,4.44,18290,-61.45,20240626,6750,4.44,20241115,18290,-61.45,20240626,6750,4.44,20241115,3.94,N,396470,100,16 억,,84595,N,N,0,N,00,N +20241120,101244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,0,3,0.00,121293150,17307,28.08,7070,7130,6940,9130,4930,7030,7008.17,0.52,0,-7829,7183,7106,7023,6946,6863,7065,6905,16,2100,100,4350,10,1,16120000,1133,40.87,1.87,12,0.11,172.00,3765.00,18290,20240626,-61.56,6750,20241115,4.15,18290,-61.56,20240626,6750,4.15,20241115,18290,-61.56,20240626,6750,4.15,20241115,3.94,N,396470,100,16 억,,84595,N,N,0,N,00,N +20241120,091242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7060,30,2,0.43,40236590,5692,9.23,7070,7130,7020,9130,4930,7030,7069.83,0.52,0,-2989,7183,7106,7023,6946,6863,7065,6905,16,2100,100,4350,10,1,16120000,1138,41.05,1.88,12,0.04,172.00,3765.00,18290,20240626,-61.40,6750,20241115,4.59,18290,-61.40,20240626,6750,4.59,20241115,18290,-61.40,20240626,6750,4.59,20241115,3.94,N,396470,100,16 억,,84595,N,N,0,N,00,N 20241119,161131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,-10,5,-0.14,429364620,61228,41.77,7060,7100,6940,9150,4930,7040,7012.46,0.60,0,-12592,7466,7252,7146,6932,6826,7200,6880,16,2110,100,4360,10,1,16120000,1133,40.87,1.87,12,0.38,172.00,3765.00,18290,20240626,-61.56,6750,20241115,4.15,18290,-61.56,20240626,6750,4.15,20241115,18290,-61.56,20240626,6750,4.15,20241115,3.97,N,396470,100,16 억,,97238,N,N,0,N,00,N 20241119,151155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,-20,5,-0.28,418579490,59693,40.72,7060,7100,6940,9150,4930,7040,7012.11,0.60,0,-12419,7466,7252,7146,6932,6826,7200,6880,16,2110,100,4360,10,1,16120000,1132,40.81,1.86,12,0.37,172.00,3765.00,18290,20240626,-61.62,6750,20241115,4.00,18290,-61.62,20240626,6750,4.00,20241115,18290,-61.62,20240626,6750,4.00,20241115,3.97,N,396470,100,16 억,,97238,N,N,0,N,00,N 20241119,141152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7010,-30,5,-0.43,361667720,51533,35.16,7060,7100,6940,9150,4930,7040,7018.09,0.60,0,-13718,7466,7252,7146,6932,6826,7200,6880,16,2110,100,4360,10,1,16120000,1130,40.76,1.86,12,0.32,172.00,3765.00,18290,20240626,-61.67,6750,20241115,3.85,18290,-61.67,20240626,6750,3.85,20241115,18290,-61.67,20240626,6750,3.85,20241115,3.97,N,396470,100,16 억,,97238,N,N,0,N,00,N diff --git a/396690/price/prices-20241101.csv b/396690/price/prices-20241101.csv index 8ec3a1f8750f..3680c5b80d58 100644 --- a/396690/price/prices-20241101.csv +++ b/396690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161224,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2650,50,2,1.92,86566570,33018,200.15,2620,2650,2585,3380,1820,2600,2621.80,0.82,0,2617,2663,2631,2598,2566,2533,2615,2550,396,780,1000,1920,5,1,39605940,1050,0.00,0.00,09,0.08,0.00,0.00,3450,20240312,-23.19,2340,20231114,13.25,3450,-23.19,20240312,2475,7.07,20241112,3450,-23.19,20240312,2380,11.34,20231120,0.00,N,396690,1000,396 억,,326716,N,N,235,N,00,N +20241120,151241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2635,35,2,1.35,81800550,31217,189.23,2620,2645,2585,3380,1820,2600,2620.38,0.82,0,2637,2663,2631,2598,2566,2533,2615,2550,396,780,1000,1920,5,1,39605940,1044,0.00,0.00,09,0.08,0.00,0.00,3450,20240312,-23.62,2340,20231114,12.61,3450,-23.62,20240312,2475,6.46,20241112,3450,-23.62,20240312,2380,10.71,20231120,0.00,N,396690,1000,396 억,,326716,N,N,0,N,00,N +20241120,141243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,40,2,1.54,59948555,22930,138.99,2620,2640,2585,3380,1820,2600,2614.42,0.82,0,2309,2663,2631,2598,2566,2533,2615,2550,396,780,1000,1920,5,1,39605940,1046,0.00,0.00,09,0.06,0.00,0.00,3450,20240312,-23.48,2340,20231114,12.82,3450,-23.48,20240312,2475,6.67,20241112,3450,-23.48,20240312,2380,10.92,20231120,0.00,N,396690,1000,396 억,,326716,N,N,0,N,00,N +20241120,131244,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,40,2,1.54,58032080,22204,134.59,2620,2640,2585,3380,1820,2600,2613.59,0.82,0,2309,2663,2631,2598,2566,2533,2615,2550,396,780,1000,1920,5,1,39605940,1046,0.00,0.00,09,0.06,0.00,0.00,3450,20240312,-23.48,2340,20231114,12.82,3450,-23.48,20240312,2475,6.67,20241112,3450,-23.48,20240312,2380,10.92,20231120,0.00,N,396690,1000,396 억,,326716,N,N,0,N,00,N +20241120,121242,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2625,25,2,0.96,44442740,17047,103.33,2620,2635,2585,3380,1820,2600,2607.07,0.82,0,2275,2663,2631,2598,2566,2533,2615,2550,396,780,1000,1920,5,1,39605940,1040,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-23.91,2340,20231114,12.18,3450,-23.91,20240312,2475,6.06,20241112,3450,-23.91,20240312,2380,10.29,20231120,0.00,N,396690,1000,396 억,,326716,N,N,0,N,00,N +20241120,111246,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2600,0,3,0.00,23785885,9154,55.49,2620,2620,2585,3380,1820,2600,2598.41,0.82,0,71,2663,2631,2598,2566,2533,2615,2550,396,780,1000,1920,5,1,39605940,1030,0.00,0.00,09,0.02,0.00,0.00,3450,20240312,-24.64,2340,20231114,11.11,3450,-24.64,20240312,2475,5.05,20241112,3450,-24.64,20240312,2380,9.24,20231120,0.00,N,396690,1000,396 억,,326716,N,N,0,N,00,N +20241120,101245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2595,-5,5,-0.19,13363400,5144,31.18,2620,2620,2585,3380,1820,2600,2597.86,0.82,0,140,2663,2631,2598,2566,2533,2615,2550,396,780,1000,1920,5,1,39605940,1028,0.00,0.00,09,0.01,0.00,0.00,3450,20240312,-24.78,2340,20231114,10.90,3450,-24.78,20240312,2475,4.85,20241112,3450,-24.78,20240312,2380,9.03,20231120,0.00,N,396690,1000,396 억,,326716,N,N,0,N,00,N +20241120,091242,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2610,10,2,0.38,466385,179,1.09,2620,2620,2600,3380,1820,2600,2605.50,0.82,0,-27,2663,2631,2598,2566,2533,2615,2550,396,780,1000,1920,5,1,39605940,1034,0.00,0.00,09,0.00,0.00,0.00,3450,20240312,-24.35,2340,20231114,11.54,3450,-24.35,20240312,2475,5.45,20241112,3450,-24.35,20240312,2380,9.66,20231120,0.00,N,396690,1000,396 억,,326716,N,N,0,N,00,N 20241119,161131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2600,20,2,0.78,42748270,16497,57.32,2630,2630,2565,3350,1810,2580,2591.28,0.83,0,-759,2690,2635,2575,2520,2460,2662,2547,396,770,1000,1900,5,1,39605940,1030,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-24.64,2340,20231114,11.11,3450,-24.64,20240312,2475,5.05,20241112,3450,-24.64,20240312,2380,9.24,20231120,0.00,N,396690,1000,396 억,,328901,N,N,0,N,00,N 20241119,151155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2595,15,2,0.58,34137070,13185,45.81,2630,2630,2565,3350,1810,2580,2589.08,0.83,0,-1013,2690,2635,2575,2520,2460,2662,2547,396,770,1000,1900,5,1,39605940,1028,0.00,0.00,09,0.03,0.00,0.00,3450,20240312,-24.78,2340,20231114,10.90,3450,-24.78,20240312,2475,4.85,20241112,3450,-24.78,20240312,2380,9.03,20231120,0.00,N,396690,1000,396 억,,328901,N,N,0,N,00,N 20241119,141153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2595,15,2,0.58,25984450,10042,34.89,2630,2630,2565,3350,1810,2580,2587.58,0.83,0,-1125,2690,2635,2575,2520,2460,2662,2547,396,770,1000,1900,5,1,39605940,1028,0.00,0.00,09,0.03,0.00,0.00,3450,20240312,-24.78,2340,20231114,10.90,3450,-24.78,20240312,2475,4.85,20241112,3450,-24.78,20240312,2380,9.03,20231120,0.00,N,396690,1000,396 억,,328901,N,N,0,N,00,N diff --git a/397030/price/prices-20241101.csv b/397030/price/prices-20241101.csv index 1f165a602677..bda6b12500a1 100644 --- a/397030/price/prices-20241101.csv +++ b/397030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161224,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,16600,-870,5,-4.98,8610400530,507362,54.30,17600,17680,16560,22700,12230,17470,16971.85,12.16,0,59695,18850,18160,17560,16870,16270,18505,17215,224,5230,1000,12570,10,1,22435596,3724,-25.08,6.20,12,2.26,-662.00,2677.00,25900,20241015,-35.91,10750,20231120,54.42,25900,-35.91,20241015,11510,44.22,20240205,25900,-35.91,20241015,10750,54.42,20231120,4.76,N,397030,1000,224 억,,2728386,N,N,84,N,00,N +20241120,151241,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,16660,-810,5,-4.64,7810773640,459233,49.15,17600,17680,16640,22700,12230,17470,17008.30,12.16,0,51416,18850,18160,17560,16870,16270,18505,17215,224,5230,1000,12570,10,1,22435596,3738,-25.17,6.22,12,2.05,-662.00,2677.00,25900,20241015,-35.68,10750,20231120,54.98,25900,-35.68,20241015,11510,44.74,20240205,25900,-35.68,20241015,10750,54.98,20231120,4.76,N,397030,1000,224 억,,2728386,N,N,700,N,00,N +20241120,141243,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,17100,-370,5,-2.12,6326928590,371096,39.72,17600,17680,16640,22700,12230,17470,17049.30,12.16,0,34379,18850,18160,17560,16870,16270,18505,17215,224,5230,1000,12570,10,1,22435596,3836,-25.83,6.39,12,1.65,-662.00,2677.00,25900,20241015,-33.98,10750,20231120,59.07,25900,-33.98,20241015,11510,48.57,20240205,25900,-33.98,20241015,10750,59.07,20231120,4.76,N,397030,1000,224 억,,2728386,N,N,700,N,00,N +20241120,131244,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,17140,-330,5,-1.89,5633187310,330536,35.38,17600,17680,16640,22700,12230,17470,17042.58,12.16,0,36846,18850,18160,17560,16870,16270,18505,17215,224,5230,1000,12570,10,1,22435596,3845,-25.89,6.40,12,1.47,-662.00,2677.00,25900,20241015,-33.82,10750,20231120,59.44,25900,-33.82,20241015,11510,48.91,20240205,25900,-33.82,20241015,10750,59.44,20231120,4.76,N,397030,1000,224 억,,2728386,N,N,700,N,00,N +20241120,121242,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,17140,-330,5,-1.89,4748874030,278796,29.84,17600,17680,16640,22700,12230,17470,17033.50,12.16,0,32692,18850,18160,17560,16870,16270,18505,17215,224,5230,1000,12570,10,1,22435596,3845,-25.89,6.40,12,1.24,-662.00,2677.00,25900,20241015,-33.82,10750,20231120,59.44,25900,-33.82,20241015,11510,48.91,20240205,25900,-33.82,20241015,10750,59.44,20231120,4.76,N,397030,1000,224 억,,2728386,N,N,700,N,00,N +20241120,111246,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,17150,-320,5,-1.83,4457847260,261845,28.02,17600,17680,16640,22700,12230,17470,17024.75,12.16,0,27342,18850,18160,17560,16870,16270,18505,17215,224,5230,1000,12570,10,1,22435596,3848,-25.91,6.41,12,1.17,-662.00,2677.00,25900,20241015,-33.78,10750,20231120,59.53,25900,-33.78,20241015,11510,49.00,20240205,25900,-33.78,20241015,10750,59.53,20231120,4.76,N,397030,1000,224 억,,2728386,N,N,700,N,00,N +20241120,101245,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,17080,-390,5,-2.23,4060087470,238621,25.54,17600,17680,16640,22700,12230,17470,17014.79,12.16,0,21608,18850,18160,17560,16870,16270,18505,17215,224,5230,1000,12570,10,1,22435596,3832,-25.80,6.38,12,1.06,-662.00,2677.00,25900,20241015,-34.05,10750,20231120,58.88,25900,-34.05,20241015,11510,48.39,20240205,25900,-34.05,20241015,10750,58.88,20231120,4.76,N,397030,1000,224 억,,2728386,N,N,700,N,00,N +20241120,091243,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,17130,-340,5,-1.95,957379320,55421,5.93,17600,17680,17070,22700,12230,17470,17274.65,12.16,0,1503,18850,18160,17560,16870,16270,18505,17215,224,5230,1000,12570,10,1,22435596,3843,-25.88,6.40,12,0.25,-662.00,2677.00,25900,20241015,-33.86,10750,20231120,59.35,25900,-33.86,20241015,11510,48.83,20240205,25900,-33.86,20241015,10750,59.35,20231120,4.76,N,397030,1000,224 억,,2728386,N,N,700,N,00,N 20241119,161131,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,17470,-1030,5,-5.57,16295426710,931247,37.02,16960,18250,16960,24050,12950,18500,17497.84,12.65,0,-15152,19733,19116,18463,17846,17193,18790,17520,224,5550,1000,13320,10,1,22435596,3919,-26.39,6.53,12,4.15,-662.00,2677.00,25900,20241015,-32.55,10750,20231120,62.51,25900,-32.55,20241015,11510,51.78,20240205,25900,-32.55,20241015,10750,62.51,20231120,4.74,N,397030,1000,224 억,,2838699,N,N,700,N,00,N 20241119,151155,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,17510,-990,5,-5.35,15918760070,909700,36.16,16960,18250,16960,24050,12950,18500,17498.22,12.65,0,-12159,19733,19116,18463,17846,17193,18790,17520,224,5550,1000,13320,10,1,22435596,3928,-26.45,6.54,12,4.05,-662.00,2677.00,25900,20241015,-32.39,10750,20231120,62.88,25900,-32.39,20241015,11510,52.13,20240205,25900,-32.39,20241015,10750,62.88,20231120,4.74,N,397030,1000,224 억,,2838699,N,N,1205,N,00,N 20241119,141153,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,17150,-1350,5,-7.30,13683565370,780706,31.04,16960,18250,16960,24050,12950,18500,17526.38,12.65,0,-16243,19733,19116,18463,17846,17193,18790,17520,224,5550,1000,13320,10,1,22435596,3848,-25.91,6.41,12,3.48,-662.00,2677.00,25900,20241015,-33.78,10750,20231120,59.53,25900,-33.78,20241015,11510,49.00,20240205,25900,-33.78,20241015,10750,59.53,20231120,4.74,N,397030,1000,224 억,,2838699,N,N,1205,N,00,N diff --git a/399720/price/prices-20241101.csv b/399720/price/prices-20241101.csv index f328aa984df7..e5d2dd73c6ee 100644 --- a/399720/price/prices-20241101.csv +++ b/399720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161225,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33550,-400,5,-1.18,1870103750,55442,57.32,34400,34450,33200,44100,23800,33950,33731.30,3.05,0,-7555,36483,35216,34533,33266,32583,34875,32925,57,10150,500,24440,50,1,11488320,3854,60.78,6.22,12,0.48,552.00,5398.00,127900,20240328,-73.77,32700,20241115,2.60,127900,-73.77,20240328,32700,2.60,20241115,127900,-73.77,20240328,32700,2.60,20241115,3.47,N,399720,500,57 억,,349984,N,N,496,N,00,N +20241120,151242,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33550,-400,5,-1.18,1765175800,52313,54.08,34400,34450,33200,44100,23800,33950,33742.56,3.05,0,-6529,36483,35216,34533,33266,32583,34875,32925,57,10150,500,24440,50,1,11488320,3854,60.78,6.22,12,0.46,552.00,5398.00,127900,20240328,-73.77,32700,20241115,2.60,127900,-73.77,20240328,32700,2.60,20241115,127900,-73.77,20240328,32700,2.60,20241115,3.47,N,399720,500,57 억,,349984,N,N,147,N,00,N +20241120,141244,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33750,-200,5,-0.59,1386204450,41011,42.40,34400,34450,33200,44100,23800,33950,33800.77,3.05,0,-4331,36483,35216,34533,33266,32583,34875,32925,57,10150,500,24440,50,1,11488320,3877,61.14,6.25,12,0.36,552.00,5398.00,127900,20240328,-73.61,32700,20241115,3.21,127900,-73.61,20240328,32700,3.21,20241115,127900,-73.61,20240328,32700,3.21,20241115,3.47,N,399720,500,57 억,,349984,N,N,147,N,00,N +20241120,131245,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33750,-200,5,-0.59,1191564300,35242,36.44,34400,34450,33200,44100,23800,33950,33810.89,3.05,0,-3343,36483,35216,34533,33266,32583,34875,32925,57,10150,500,24440,50,1,11488320,3877,61.14,6.25,12,0.31,552.00,5398.00,127900,20240328,-73.61,32700,20241115,3.21,127900,-73.61,20240328,32700,3.21,20241115,127900,-73.61,20240328,32700,3.21,20241115,3.47,N,399720,500,57 억,,349984,N,N,147,N,00,N +20241120,121242,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,34000,50,2,0.15,1069470150,31631,32.70,34400,34450,33200,44100,23800,33950,33810.79,3.05,0,-2259,36483,35216,34533,33266,32583,34875,32925,57,10150,500,24440,50,1,11488320,3906,61.59,6.30,12,0.28,552.00,5398.00,127900,20240328,-73.42,32700,20241115,3.98,127900,-73.42,20240328,32700,3.98,20241115,127900,-73.42,20240328,32700,3.98,20241115,3.47,N,399720,500,57 억,,349984,N,N,147,N,00,N +20241120,111246,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33650,-300,5,-0.88,945296400,27958,28.90,34400,34450,33200,44100,23800,33950,33811.27,3.05,0,-2386,36483,35216,34533,33266,32583,34875,32925,57,10150,500,24440,50,1,11488320,3866,60.96,6.23,12,0.24,552.00,5398.00,127900,20240328,-73.69,32700,20241115,2.91,127900,-73.69,20240328,32700,2.91,20241115,127900,-73.69,20240328,32700,2.91,20241115,3.47,N,399720,500,57 억,,349984,N,N,147,N,00,N +20241120,101245,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33500,-450,5,-1.33,656612800,19384,20.04,34400,34450,33200,44100,23800,33950,33873.93,3.05,0,-3445,36483,35216,34533,33266,32583,34875,32925,57,10150,500,24440,50,1,11488320,3849,60.69,6.21,12,0.17,552.00,5398.00,127900,20240328,-73.81,32700,20241115,2.45,127900,-73.81,20240328,32700,2.45,20241115,127900,-73.81,20240328,32700,2.45,20241115,3.47,N,399720,500,57 억,,349984,N,N,147,N,00,N +20241120,091243,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,34450,500,2,1.47,220075000,6417,6.63,34400,34450,34050,44100,23800,33950,34296.00,3.05,0,-1073,36483,35216,34533,33266,32583,34875,32925,57,10150,500,24440,50,1,11488320,3958,62.41,6.38,12,0.06,552.00,5398.00,127900,20240328,-73.06,32700,20241115,5.35,127900,-73.06,20240328,32700,5.35,20241115,127900,-73.06,20240328,32700,5.35,20241115,3.47,N,399720,500,57 억,,349984,N,N,147,N,00,N 20241119,161132,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33950,-950,5,-2.72,3300595550,95812,126.58,35000,35800,33850,45350,24450,34900,34448.78,3.21,0,-17258,36533,35716,35083,34266,33633,35400,33950,57,10450,500,25120,50,1,11488320,3900,61.50,6.29,12,0.83,552.00,5398.00,127900,20240328,-73.46,32700,20241115,3.82,127900,-73.46,20240328,32700,3.82,20241115,127900,-73.46,20240328,32700,3.82,20241115,3.53,N,399720,500,57 억,,368641,N,N,147,N,00,N 20241119,151155,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,34050,-850,5,-2.44,3127612600,90720,119.86,35000,35800,33850,45350,24450,34900,34475.45,3.21,0,-16825,36533,35716,35083,34266,33633,35400,33950,57,10450,500,25120,50,1,11488320,3912,61.68,6.31,12,0.79,552.00,5398.00,127900,20240328,-73.38,32700,20241115,4.13,127900,-73.38,20240328,32700,4.13,20241115,127900,-73.38,20240328,32700,4.13,20241115,3.53,N,399720,500,57 억,,368641,N,N,157,N,00,N 20241119,141153,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,34100,-800,5,-2.29,1266626300,36962,48.83,35000,35300,33850,45350,24450,34900,34268.34,3.21,0,-4295,36533,35716,35083,34266,33633,35400,33950,57,10450,500,25120,50,1,11488320,3918,61.78,6.32,12,0.32,552.00,5398.00,127900,20240328,-73.34,32700,20241115,4.28,127900,-73.34,20240328,32700,4.28,20241115,127900,-73.34,20240328,32700,4.28,20241115,3.53,N,399720,500,57 억,,368641,N,N,157,N,00,N diff --git a/400760/price/prices-20241101.csv b/400760/price/prices-20241101.csv index d3adb24bdc69..5ad2d8b7fb54 100644 --- a/400760/price/prices-20241101.csv +++ b/400760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3345,90,2,2.76,116364290,35116,48.31,3260,3360,3260,4230,2280,3255,3313.71,0.70,0,3307,3305,3280,3245,3220,3185,3292,3232,214,975,500,2400,5,1,42827155,1433,0.00,0.00,12,0.08,0.00,0.00,3850,20240801,-13.12,3200,20241115,4.53,3850,-13.12,20240801,3200,4.53,20241115,3850,-13.12,20240801,3200,4.53,20241115,0.00,N,400760,500,214 억,,297739,N,N,288,N,00,N +20241120,151242,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3355,100,2,3.07,109026205,32924,45.29,3260,3360,3260,4230,2280,3255,3311.45,0.70,0,3386,3305,3280,3245,3220,3185,3292,3232,214,975,500,2400,5,1,42827155,1437,0.00,0.00,12,0.08,0.00,0.00,3850,20240801,-12.86,3200,20241115,4.84,3850,-12.86,20240801,3200,4.84,20241115,3850,-12.86,20240801,3200,4.84,20241115,0.00,N,400760,500,214 억,,297739,N,N,0,N,00,N +20241120,141244,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3350,95,2,2.92,91273760,27630,38.01,3260,3350,3260,4230,2280,3255,3303.43,0.70,0,2478,3305,3280,3245,3220,3185,3292,3232,214,975,500,2400,5,1,42827155,1435,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-12.99,3200,20241115,4.69,3850,-12.99,20240801,3200,4.69,20241115,3850,-12.99,20240801,3200,4.69,20241115,0.00,N,400760,500,214 억,,297739,N,N,0,N,00,N +20241120,131245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3340,85,2,2.61,79909390,24233,33.34,3260,3340,3260,4230,2280,3255,3297.54,0.70,0,2361,3305,3280,3245,3220,3185,3292,3232,214,975,500,2400,5,1,42827155,1430,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-13.25,3200,20241115,4.38,3850,-13.25,20240801,3200,4.38,20241115,3850,-13.25,20240801,3200,4.38,20241115,0.00,N,400760,500,214 억,,297739,N,N,0,N,00,N +20241120,121243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3315,60,2,1.84,66156515,20095,27.65,3260,3320,3260,4230,2280,3255,3292.19,0.70,0,3010,3305,3280,3245,3220,3185,3292,3232,214,975,500,2400,5,1,42827155,1420,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-13.90,3200,20241115,3.59,3850,-13.90,20240801,3200,3.59,20241115,3850,-13.90,20240801,3200,3.59,20241115,0.00,N,400760,500,214 억,,297739,N,N,0,N,00,N +20241120,111247,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3310,55,2,1.69,58184065,17688,24.33,3260,3320,3260,4230,2280,3255,3289.47,0.70,0,3144,3305,3280,3245,3220,3185,3292,3232,214,975,500,2400,5,1,42827155,1418,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-14.03,3200,20241115,3.44,3850,-14.03,20240801,3200,3.44,20241115,3850,-14.03,20240801,3200,3.44,20241115,0.00,N,400760,500,214 억,,297739,N,N,0,N,00,N +20241120,101245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3275,20,2,0.61,17064665,5215,7.17,3260,3275,3260,4230,2280,3255,3272.23,0.70,0,1790,3305,3280,3245,3220,3185,3292,3232,214,975,500,2400,5,1,42827155,1403,0.00,0.00,12,0.01,0.00,0.00,3850,20240801,-14.94,3200,20241115,2.34,3850,-14.94,20240801,3200,2.34,20241115,3850,-14.94,20240801,3200,2.34,20241115,0.00,N,400760,500,214 억,,297739,N,N,0,N,00,N +20241120,091243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3265,10,2,0.31,218515,67,0.09,3260,3265,3260,4230,2280,3255,3261.42,0.70,0,0,3305,3280,3245,3220,3185,3292,3232,214,975,500,2400,5,1,42827155,1398,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-15.19,3200,20241115,2.03,3850,-15.19,20240801,3200,2.03,20241115,3850,-15.19,20240801,3200,2.03,20241115,0.00,N,400760,500,214 억,,297739,N,N,0,N,00,N 20241119,161132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3255,25,2,0.77,235400950,72687,96.20,3250,3270,3210,4195,2265,3230,3238.56,0.69,0,9920,3316,3272,3241,3197,3166,3257,3182,214,965,500,2390,5,1,42827155,1394,0.00,0.00,12,0.17,0.00,0.00,3850,20240801,-15.45,3200,20241115,1.72,3850,-15.45,20240801,3200,1.72,20241115,3850,-15.45,20240801,3200,1.72,20241115,0.00,N,400760,500,214 억,,294001,N,N,0,N,00,N 20241119,151156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3250,20,2,0.62,226399740,69919,92.54,3250,3270,3210,4195,2265,3230,3238.03,0.69,0,10056,3316,3272,3241,3197,3166,3257,3182,214,965,500,2390,5,1,42827155,1392,0.00,0.00,12,0.16,0.00,0.00,3850,20240801,-15.58,3200,20241115,1.56,3850,-15.58,20240801,3200,1.56,20241115,3850,-15.58,20240801,3200,1.56,20241115,0.00,N,400760,500,214 억,,294001,N,N,0,N,00,N 20241119,141154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3240,10,2,0.31,185498890,57297,75.83,3250,3270,3210,4195,2265,3230,3237.50,0.69,0,4733,3316,3272,3241,3197,3166,3257,3182,214,965,500,2390,5,1,42827155,1388,0.00,0.00,12,0.13,0.00,0.00,3850,20240801,-15.84,3200,20241115,1.25,3850,-15.84,20240801,3200,1.25,20241115,3850,-15.84,20240801,3200,1.25,20241115,0.00,N,400760,500,214 억,,294001,N,N,0,N,00,N diff --git a/402030/price/prices-20241101.csv b/402030/price/prices-20241101.csv index 0a9b25a1c9a9..7003bbb4883f 100644 --- a/402030/price/prices-20241101.csv +++ b/402030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19300,-1350,5,-6.54,2059345650,103515,63.08,20700,21150,19230,26800,14500,20650,19896.01,0.19,0,-252,22316,21482,20866,20032,19416,21175,19725,57,6150,500,14450,10,1,11452888,2210,-22.34,7.02,12,0.90,-864.00,2751.00,42000,20240122,-54.05,12360,20240909,56.15,42000,-54.05,20240122,12360,56.15,20240909,42000,-54.05,20240122,12360,56.15,20240909,0.33,N,402030,500,57 억,,21712,N,N,172,N,00,N +20241120,151242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19330,-1320,5,-6.39,1940052920,97332,59.31,20700,21150,19330,26800,14500,20650,19931.95,0.19,0,-2321,22316,21482,20866,20032,19416,21175,19725,57,6150,500,14450,10,1,11452888,2214,-22.37,7.03,12,0.85,-864.00,2751.00,42000,20240122,-53.98,12360,20240909,56.39,42000,-53.98,20240122,12360,56.39,20240909,42000,-53.98,20240122,12360,56.39,20240909,0.33,N,402030,500,57 억,,21712,N,N,222,N,00,N +20241120,141244,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19650,-1000,5,-4.84,1723963630,86273,52.57,20700,21150,19490,26800,14500,20650,19982.27,0.19,0,176,22316,21482,20866,20032,19416,21175,19725,57,6150,500,14450,10,1,11452888,2250,-22.74,7.14,12,0.75,-864.00,2751.00,42000,20240122,-53.21,12360,20240909,58.98,42000,-53.21,20240122,12360,58.98,20240909,42000,-53.21,20240122,12360,58.98,20240909,0.33,N,402030,500,57 억,,21712,N,N,222,N,00,N +20241120,131245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19660,-990,5,-4.79,1584187110,79152,48.23,20700,21150,19490,26800,14500,20650,20014.09,0.19,0,474,22316,21482,20866,20032,19416,21175,19725,57,6150,500,14450,10,1,11452888,2252,-22.75,7.15,12,0.69,-864.00,2751.00,42000,20240122,-53.19,12360,20240909,59.06,42000,-53.19,20240122,12360,59.06,20240909,42000,-53.19,20240122,12360,59.06,20240909,0.33,N,402030,500,57 억,,21712,N,N,222,N,00,N +20241120,121243,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19950,-700,5,-3.39,1382088260,68868,41.97,20700,21150,19490,26800,14500,20650,20068.23,0.19,0,454,22316,21482,20866,20032,19416,21175,19725,57,6150,500,14450,10,1,11452888,2285,-23.09,7.25,12,0.60,-864.00,2751.00,42000,20240122,-52.50,12360,20240909,61.41,42000,-52.50,20240122,12360,61.41,20240909,42000,-52.50,20240122,12360,61.41,20240909,0.33,N,402030,500,57 억,,21712,N,N,222,N,00,N +20241120,111247,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19980,-670,5,-3.24,1253222460,62419,38.04,20700,21150,19490,26800,14500,20650,20077.12,0.19,0,980,22316,21482,20866,20032,19416,21175,19725,57,6150,500,14450,10,1,11452888,2288,-23.12,7.26,12,0.55,-864.00,2751.00,42000,20240122,-52.43,12360,20240909,61.65,42000,-52.43,20240122,12360,61.65,20240909,42000,-52.43,20240122,12360,61.65,20240909,0.33,N,402030,500,57 억,,21712,N,N,222,N,00,N +20241120,101246,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19910,-740,5,-3.58,1012513240,50253,30.62,20700,21150,19490,26800,14500,20650,20147.81,0.19,0,1370,22316,21482,20866,20032,19416,21175,19725,57,6150,500,14450,10,1,11452888,2280,-23.04,7.24,12,0.44,-864.00,2751.00,42000,20240122,-52.60,12360,20240909,61.08,42000,-52.60,20240122,12360,61.08,20240909,42000,-52.60,20240122,12360,61.08,20240909,0.33,N,402030,500,57 억,,21712,N,N,222,N,00,N +20241120,091244,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20800,150,2,0.73,236729450,11340,6.91,20700,21150,20650,26800,14500,20650,20876.61,0.19,0,-711,22316,21482,20866,20032,19416,21175,19725,57,6150,500,14450,50,1,11452888,2382,-24.07,7.56,12,0.10,-864.00,2751.00,42000,20240122,-50.48,12360,20240909,68.28,42000,-50.48,20240122,12360,68.28,20240909,42000,-50.48,20240122,12360,68.28,20240909,0.33,N,402030,500,57 억,,21712,N,N,222,N,00,N 20241119,161132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20650,-700,5,-3.28,3396455450,163116,38.72,21350,21700,20250,27750,14950,21350,20822.46,0.20,0,-1346,23256,22302,20546,19592,17836,22780,20070,57,6400,500,14940,50,1,11452888,2365,-23.90,7.51,12,1.42,-864.00,2751.00,42000,20240122,-50.83,12360,20240909,67.07,42000,-50.83,20240122,12360,67.07,20240909,42000,-50.83,20240122,12360,67.07,20240909,0.32,N,402030,500,57 억,,22850,N,N,222,N,00,N 20241119,151156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20650,-700,5,-3.28,3334226550,160108,38.00,21350,21700,20250,27750,14950,21350,20824.86,0.20,0,-636,23256,22302,20546,19592,17836,22780,20070,57,6400,500,14940,50,1,11452888,2365,-23.90,7.51,12,1.40,-864.00,2751.00,42000,20240122,-50.83,12360,20240909,67.07,42000,-50.83,20240122,12360,67.07,20240909,42000,-50.83,20240122,12360,67.07,20240909,0.32,N,402030,500,57 억,,22850,N,N,333,N,00,N 20241119,141154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20450,-900,5,-4.22,3018348400,144894,34.39,21350,21700,20250,27750,14950,21350,20831.42,0.20,0,1547,23256,22302,20546,19592,17836,22780,20070,57,6400,500,14940,50,1,11452888,2342,-23.67,7.43,12,1.27,-864.00,2751.00,42000,20240122,-51.31,12360,20240909,65.45,42000,-51.31,20240122,12360,65.45,20240909,42000,-51.31,20240122,12360,65.45,20240909,0.32,N,402030,500,57 억,,22850,N,N,333,N,00,N diff --git a/402340/price/prices-20241101.csv b/402340/price/prices-20241101.csv index 33e941219fc0..748f442790f9 100644 --- a/402340/price/prices-20241101.csv +++ b/402340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161225,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,79800,1700,2,2.18,32841686700,409261,182.42,78600,81700,78500,101500,54700,78100,80246.42,52.26,0,-127083,80433,79266,77933,76766,75433,79350,76850,141,23400,100,56230,100,1,134749960,107530,-8.73,0.72,12,0.30,-9137.00,110540.00,109000,20240711,-26.79,45150,20231120,76.74,109000,-26.79,20240711,46700,70.88,20240117,109000,-26.79,20240711,45150,76.74,20231120,0.04,N,402340,100,141 억,,70416304,N,N,3910,N,00,N +20241120,151243,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,80000,1900,2,2.43,31116638600,387661,172.79,78600,81700,78500,101500,54700,78100,80267.66,52.26,0,-127028,80433,79266,77933,76766,75433,79350,76850,141,23400,100,56230,100,1,134749960,107800,-8.76,0.72,12,0.29,-9137.00,110540.00,109000,20240711,-26.61,45150,20231120,77.19,109000,-26.61,20240711,46700,71.31,20240117,109000,-26.61,20240711,45150,77.19,20231120,0.04,N,402340,100,141 억,,70416304,N,N,726,N,00,N +20241120,141244,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,80500,2400,2,3.07,27088168900,337400,150.39,78600,81700,78500,101500,54700,78100,80285.04,52.26,0,-118210,80433,79266,77933,76766,75433,79350,76850,141,23400,100,56230,100,1,134749960,108474,-8.81,0.73,12,0.25,-9137.00,110540.00,109000,20240711,-26.15,45150,20231120,78.29,109000,-26.15,20240711,46700,72.38,20240117,109000,-26.15,20240711,45150,78.29,20231120,0.04,N,402340,100,141 억,,70416304,N,N,726,N,00,N +20241120,131246,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,80600,2500,2,3.20,23903070200,297774,132.72,78600,81700,78500,101500,54700,78100,80272.54,52.26,0,-101344,80433,79266,77933,76766,75433,79350,76850,141,23400,100,56230,100,1,134749960,108608,-8.82,0.73,12,0.22,-9137.00,110540.00,109000,20240711,-26.06,45150,20231120,78.52,109000,-26.06,20240711,46700,72.59,20240117,109000,-26.06,20240711,45150,78.52,20231120,0.04,N,402340,100,141 억,,70416304,N,N,726,N,00,N +20241120,121243,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,80700,2600,2,3.33,21382278300,266583,118.82,78600,81700,78500,101500,54700,78100,80208.72,52.26,0,-92561,80433,79266,77933,76766,75433,79350,76850,141,23400,100,56230,100,1,134749960,108743,-8.83,0.73,12,0.20,-9137.00,110540.00,109000,20240711,-25.96,45150,20231120,78.74,109000,-25.96,20240711,46700,72.81,20240117,109000,-25.96,20240711,45150,78.74,20231120,0.04,N,402340,100,141 억,,70416304,N,N,726,N,00,N +20241120,111247,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,80000,1900,2,2.43,19220575700,239630,106.81,78600,81700,78500,101500,54700,78100,80209.41,52.26,0,-82926,80433,79266,77933,76766,75433,79350,76850,141,23400,100,56230,100,1,134749960,107800,-8.76,0.72,12,0.18,-9137.00,110540.00,109000,20240711,-26.61,45150,20231120,77.19,109000,-26.61,20240711,46700,71.31,20240117,109000,-26.61,20240711,45150,77.19,20231120,0.04,N,402340,100,141 억,,70416304,N,N,726,N,00,N +20241120,101246,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,79400,1300,2,1.66,14096458900,175044,78.02,78600,81700,78600,101500,54700,78100,80530.97,52.26,0,-59654,80433,79266,77933,76766,75433,79350,76850,141,23400,100,56230,100,1,134749960,106991,-8.69,0.72,12,0.13,-9137.00,110540.00,109000,20240711,-27.16,45150,20231120,75.86,109000,-27.16,20240711,46700,70.02,20240117,109000,-27.16,20240711,45150,75.86,20231120,0.04,N,402340,100,141 억,,70416304,N,N,726,N,00,N +20241120,091244,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,79500,1400,2,1.79,5291297000,65790,29.32,78600,81600,78600,101500,54700,78100,80427.14,52.26,0,-17829,80433,79266,77933,76766,75433,79350,76850,141,23400,100,56230,100,1,134749960,107126,-8.70,0.72,12,0.05,-9137.00,110540.00,109000,20240711,-27.06,45150,20231120,76.08,109000,-27.06,20240711,46700,70.24,20240117,109000,-27.06,20240711,45150,76.08,20231120,0.04,N,402340,100,141 억,,70416304,N,N,726,N,00,N 20241119,161132,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78100,-700,5,-0.89,17487313700,224231,64.75,78100,79100,76600,102400,55200,78800,77987.91,52.26,0,6498,81266,80032,77566,76332,73866,80650,76950,141,23600,100,56730,100,1,134749960,105240,-8.55,0.71,12,0.17,-9137.00,110540.00,109000,20240711,-28.35,45150,20231120,72.98,109000,-28.35,20240711,46700,67.24,20240117,109000,-28.35,20240711,45150,72.98,20231120,0.05,N,402340,100,141 억,,70418731,N,N,726,N,00,N 20241119,151156,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78400,-400,5,-0.51,15379444000,197266,56.96,78100,79100,76600,102400,55200,78800,77962.94,52.26,0,3981,81266,80032,77566,76332,73866,80650,76950,141,23600,100,56730,100,1,134749960,105644,-8.58,0.71,12,0.15,-9137.00,110540.00,109000,20240711,-28.07,45150,20231120,73.64,109000,-28.07,20240711,46700,67.88,20240117,109000,-28.07,20240711,45150,73.64,20231120,0.05,N,402340,100,141 억,,70418731,N,N,916,N,00,N 20241119,141154,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78000,-800,5,-1.02,12604469400,161711,46.70,78100,79100,76600,102400,55200,78800,77944.38,52.26,0,3296,81266,80032,77566,76332,73866,80650,76950,141,23600,100,56730,100,1,134749960,105105,-8.54,0.71,12,0.12,-9137.00,110540.00,109000,20240711,-28.44,45150,20231120,72.76,109000,-28.44,20240711,46700,67.02,20240117,109000,-28.44,20240711,45150,72.76,20231120,0.05,N,402340,100,141 억,,70418731,N,N,916,N,00,N diff --git a/402420/price/prices-20241101.csv b/402420/price/prices-20241101.csv index d3cbc75774e6..f281579e3f83 100644 --- a/402420/price/prices-20241101.csv +++ b/402420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161226,57,100.00,KONEX,,,N,N,N,N, ,N,10950,-40,5,-0.36,0,0,0.00,0,0,0,12630,9350,10990,0.00,0.00,0,0,10990,10990,10990,10990,10990,10990,10990,11,1640,500,6590,10,1,2226540,244,-9.69,-2.99,12,0.00,-1130.00,-3666.00,15900,20240117,-31.13,7460,20240611,46.78,15900,-31.13,20240117,7460,46.78,20240611,15900,-31.13,20240117,7460,46.78,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241120,151243,57,100.00,KONEX,,,N,N,N,N, ,N,10990,0,3,0.00,0,0,0.00,0,0,0,12630,9350,10990,0.00,0.00,0,0,10990,10990,10990,10990,10990,10990,10990,11,1640,500,6590,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.88,7460,20240611,47.32,15900,-30.88,20240117,7460,47.32,20240611,15900,-30.88,20240117,7460,47.32,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241120,141245,57,100.00,KONEX,,,N,N,N,N, ,N,10990,0,3,0.00,0,0,0.00,0,0,0,12630,9350,10990,0.00,0.00,0,0,10990,10990,10990,10990,10990,10990,10990,11,1640,500,6590,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.88,7460,20240611,47.32,15900,-30.88,20240117,7460,47.32,20240611,15900,-30.88,20240117,7460,47.32,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241120,131246,57,100.00,KONEX,,,N,N,N,N, ,N,10990,0,3,0.00,0,0,0.00,0,0,0,12630,9350,10990,0.00,0.00,0,0,10990,10990,10990,10990,10990,10990,10990,11,1640,500,6590,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.88,7460,20240611,47.32,15900,-30.88,20240117,7460,47.32,20240611,15900,-30.88,20240117,7460,47.32,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241120,121243,57,100.00,KONEX,,,N,N,N,N, ,N,10990,0,3,0.00,0,0,0.00,0,0,0,12630,9350,10990,0.00,0.00,0,0,10990,10990,10990,10990,10990,10990,10990,11,1640,500,6590,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.88,7460,20240611,47.32,15900,-30.88,20240117,7460,47.32,20240611,15900,-30.88,20240117,7460,47.32,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241120,111248,57,100.00,KONEX,,,N,N,N,N, ,N,10990,0,3,0.00,0,0,0.00,0,0,0,12630,9350,10990,0.00,0.00,0,0,10990,10990,10990,10990,10990,10990,10990,11,1640,500,6590,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.88,7460,20240611,47.32,15900,-30.88,20240117,7460,47.32,20240611,15900,-30.88,20240117,7460,47.32,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241120,101246,57,100.00,KONEX,,,N,N,N,N, ,N,10990,0,3,0.00,0,0,0.00,0,0,0,12630,9350,10990,0.00,0.00,0,0,10990,10990,10990,10990,10990,10990,10990,11,1640,500,6590,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.88,7460,20240611,47.32,15900,-30.88,20240117,7460,47.32,20240611,15900,-30.88,20240117,7460,47.32,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241120,091244,57,100.00,KONEX,,,N,N,N,N, ,N,10990,0,3,0.00,0,0,0.00,0,0,0,12630,9350,10990,0.00,0.00,0,0,10990,10990,10990,10990,10990,10990,10990,11,1640,500,6590,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.88,7460,20240611,47.32,15900,-30.88,20240117,7460,47.32,20240611,15900,-30.88,20240117,7460,47.32,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20241119,161133,57,100.00,KONEX,,,N,N,N,N, ,N,10990,-10,5,-0.09,0,0,0.00,0,0,0,12650,9350,11000,0.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6600,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.88,7460,20240611,47.32,15900,-30.88,20240117,7460,47.32,20240611,15900,-30.88,20240117,7460,47.32,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20241119,151156,57,100.00,KONEX,,,N,N,N,N, ,N,11000,0,3,0.00,0,0,0.00,0,0,0,12650,9350,11000,0.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6600,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.82,7460,20240611,47.45,15900,-30.82,20240117,7460,47.45,20240611,15900,-30.82,20240117,7460,47.45,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20241119,141154,57,100.00,KONEX,,,N,N,N,N, ,N,11000,0,3,0.00,0,0,0.00,0,0,0,12650,9350,11000,0.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6600,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.82,7460,20240611,47.45,15900,-30.82,20240117,7460,47.45,20240611,15900,-30.82,20240117,7460,47.45,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N diff --git a/402490/price/prices-20241101.csv b/402490/price/prices-20241101.csv index fc45ee95ff60..0f1c6b9b9d92 100644 --- a/402490/price/prices-20241101.csv +++ b/402490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13150,0,3,0.00,767707350,58298,115.63,13250,13380,13000,17090,9210,13150,13168.75,0.15,0,2871,13623,13386,13213,12976,12803,13300,12890,41,3940,500,8150,10,1,8265944,1087,33.89,2.10,12,0.71,388.00,6248.00,65300,20231127,-79.86,11910,20240805,10.41,36250,-63.72,20240315,11910,10.41,20240805,65300,-79.86,20231127,11910,10.41,20240805,1.82,N,402490,500,41 억,,12403,N,N,92,N,00,N +20241120,151243,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13160,10,2,0.08,746141390,56653,112.37,13250,13380,13000,17090,9210,13150,13170.38,0.15,0,3217,13623,13386,13213,12976,12803,13300,12890,41,3940,500,8150,10,1,8265944,1088,33.92,2.11,12,0.69,388.00,6248.00,65300,20231127,-79.85,11910,20240805,10.50,36250,-63.70,20240315,11910,10.50,20240805,65300,-79.85,20231127,11910,10.50,20240805,1.82,N,402490,500,41 억,,12403,N,N,2,N,00,N +20241120,141245,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13240,90,2,0.68,661381230,50235,99.64,13250,13380,13000,17090,9210,13150,13165.75,0.15,0,4911,13623,13386,13213,12976,12803,13300,12890,41,3940,500,8150,10,1,8265944,1094,34.12,2.12,12,0.61,388.00,6248.00,65300,20231127,-79.72,11910,20240805,11.17,36250,-63.48,20240315,11910,11.17,20240805,65300,-79.72,20231127,11910,11.17,20240805,1.82,N,402490,500,41 억,,12403,N,N,2,N,00,N +20241120,131246,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13200,50,2,0.38,513662950,39099,77.55,13250,13380,13000,17090,9210,13150,13137.50,0.15,0,2256,13623,13386,13213,12976,12803,13300,12890,41,3940,500,8150,10,1,8265944,1091,34.02,2.11,12,0.47,388.00,6248.00,65300,20231127,-79.79,11910,20240805,10.83,36250,-63.59,20240315,11910,10.83,20240805,65300,-79.79,20231127,11910,10.83,20240805,1.82,N,402490,500,41 억,,12403,N,N,2,N,00,N +20241120,121244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13280,130,2,0.99,413218820,31535,62.55,13250,13300,13000,17090,9210,13150,13103.50,0.15,0,2031,13623,13386,13213,12976,12803,13300,12890,41,3940,500,8150,10,1,8265944,1098,34.23,2.13,12,0.38,388.00,6248.00,65300,20231127,-79.66,11910,20240805,11.50,36250,-63.37,20240315,11910,11.50,20240805,65300,-79.66,20231127,11910,11.50,20240805,1.82,N,402490,500,41 억,,12403,N,N,2,N,00,N +20241120,111248,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13150,0,3,0.00,328347080,25073,49.73,13250,13260,13000,17090,9210,13150,13095.64,0.15,0,-4,13623,13386,13213,12976,12803,13300,12890,41,3940,500,8150,10,1,8265944,1087,33.89,2.10,12,0.30,388.00,6248.00,65300,20231127,-79.86,11910,20240805,10.41,36250,-63.72,20240315,11910,10.41,20240805,65300,-79.86,20231127,11910,10.41,20240805,1.82,N,402490,500,41 억,,12403,N,N,2,N,00,N +20241120,101247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13090,-60,5,-0.46,287896460,21987,43.61,13250,13260,13000,17090,9210,13150,13093.94,0.15,0,-683,13623,13386,13213,12976,12803,13300,12890,41,3940,500,8150,10,1,8265944,1082,33.74,2.10,12,0.27,388.00,6248.00,65300,20231127,-79.95,11910,20240805,9.91,36250,-63.89,20240315,11910,9.91,20240805,65300,-79.95,20231127,11910,9.91,20240805,1.82,N,402490,500,41 억,,12403,N,N,2,N,00,N +20241120,091244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13080,-70,5,-0.53,113193720,8591,17.04,13250,13260,13080,17090,9210,13150,13175.85,0.15,0,-69,13623,13386,13213,12976,12803,13300,12890,41,3940,500,8150,10,1,8265944,1081,33.71,2.09,12,0.10,388.00,6248.00,65300,20231127,-79.97,11910,20240805,9.82,36250,-63.92,20240315,11910,9.82,20240805,65300,-79.97,20231127,11910,9.82,20240805,1.82,N,402490,500,41 억,,12403,N,N,2,N,00,N 20241119,161133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13150,-250,5,-1.87,662526160,50304,71.91,13400,13450,13040,17420,9380,13400,13170.89,0.24,0,-7035,14026,13712,13236,12922,12446,13870,13080,41,4020,500,8300,10,1,8265944,1087,33.89,2.10,12,0.61,388.00,6248.00,65300,20231127,-79.86,11910,20240805,10.41,36250,-63.72,20240315,11910,10.41,20240805,65300,-79.86,20231127,11910,10.41,20240805,1.82,N,402490,500,41 억,,19434,N,N,2,N,00,N 20241119,151157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13150,-250,5,-1.87,604604190,45899,65.61,13400,13450,13040,17420,9380,13400,13172.49,0.24,0,-6471,14026,13712,13236,12922,12446,13870,13080,41,4020,500,8300,10,1,8265944,1087,33.89,2.10,12,0.56,388.00,6248.00,65300,20231127,-79.86,11910,20240805,10.41,36250,-63.72,20240315,11910,10.41,20240805,65300,-79.86,20231127,11910,10.41,20240805,1.82,N,402490,500,41 억,,19434,N,N,0,N,00,N 20241119,141155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13050,-350,5,-2.61,483351480,36641,52.38,13400,13450,13040,17420,9380,13400,13191.55,0.24,0,-7675,14026,13712,13236,12922,12446,13870,13080,41,4020,500,8300,10,1,8265944,1079,33.63,2.09,12,0.44,388.00,6248.00,65300,20231127,-80.02,11910,20240805,9.57,36250,-64.00,20240315,11910,9.57,20240805,65300,-80.02,20231127,11910,9.57,20240805,1.82,N,402490,500,41 억,,19434,N,N,0,N,00,N diff --git a/403360/price/prices-20241101.csv b/403360/price/prices-20241101.csv index 1aa8e5d485b3..240959af76be 100644 --- a/403360/price/prices-20241101.csv +++ b/403360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161226,57,100.00,KONEX,,,N,N,N,N, ,N,9400,-180,5,-1.88,3526750,379,806.38,9310,9400,9200,11010,8150,9580,9305.41,0.00,0,0,9760,9670,9500,9410,9240,9715,9455,17,1430,500,5740,10,1,3449454,324,78.33,6.39,12,0.01,120.00,1472.00,20000,20240329,-53.00,8760,20240131,7.31,20000,-53.00,20240329,8760,7.31,20240131,20000,-53.00,20240329,8760,7.31,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241120,151244,57,100.00,KONEX,,,N,N,N,N, ,N,9400,-180,5,-1.88,3526750,379,806.38,9310,9400,9200,11010,8150,9580,9305.41,0.00,0,0,9760,9670,9500,9410,9240,9715,9455,17,1430,500,5740,10,1,3449454,324,78.33,6.39,12,0.01,120.00,1472.00,20000,20240329,-53.00,8760,20240131,7.31,20000,-53.00,20240329,8760,7.31,20240131,20000,-53.00,20240329,8760,7.31,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241120,141245,57,100.00,KONEX,,,N,N,N,N, ,N,9400,-180,5,-1.88,3526750,379,806.38,9310,9400,9200,11010,8150,9580,9305.41,0.00,0,0,9760,9670,9500,9410,9240,9715,9455,17,1430,500,5740,10,1,3449454,324,78.33,6.39,12,0.01,120.00,1472.00,20000,20240329,-53.00,8760,20240131,7.31,20000,-53.00,20240329,8760,7.31,20240131,20000,-53.00,20240329,8760,7.31,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241120,131246,57,100.00,KONEX,,,N,N,N,N, ,N,9400,-180,5,-1.88,3526750,379,806.38,9310,9400,9200,11010,8150,9580,9305.41,0.00,0,0,9760,9670,9500,9410,9240,9715,9455,17,1430,500,5740,10,1,3449454,324,78.33,6.39,12,0.01,120.00,1472.00,20000,20240329,-53.00,8760,20240131,7.31,20000,-53.00,20240329,8760,7.31,20240131,20000,-53.00,20240329,8760,7.31,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241120,121244,57,100.00,KONEX,,,N,N,N,N, ,N,9200,-380,5,-3.97,305400,33,70.21,9310,9310,9200,11010,8150,9580,9254.55,0.00,0,0,9760,9670,9500,9410,9240,9715,9455,17,1430,500,5740,10,1,3449454,317,76.67,6.25,12,0.00,120.00,1472.00,20000,20240329,-54.00,8760,20240131,5.02,20000,-54.00,20240329,8760,5.02,20240131,20000,-54.00,20240329,8760,5.02,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241120,111248,57,100.00,KONEX,,,N,N,N,N, ,N,9200,-380,5,-3.97,305400,33,70.21,9310,9310,9200,11010,8150,9580,9254.55,0.00,0,0,9760,9670,9500,9410,9240,9715,9455,17,1430,500,5740,10,1,3449454,317,76.67,6.25,12,0.00,120.00,1472.00,20000,20240329,-54.00,8760,20240131,5.02,20000,-54.00,20240329,8760,5.02,20240131,20000,-54.00,20240329,8760,5.02,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241120,101247,57,100.00,KONEX,,,N,N,N,N, ,N,9200,-380,5,-3.97,305400,33,70.21,9310,9310,9200,11010,8150,9580,9254.55,0.00,0,0,9760,9670,9500,9410,9240,9715,9455,17,1430,500,5740,10,1,3449454,317,76.67,6.25,12,0.00,120.00,1472.00,20000,20240329,-54.00,8760,20240131,5.02,20000,-54.00,20240329,8760,5.02,20240131,20000,-54.00,20240329,8760,5.02,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241120,091245,57,100.00,KONEX,,,N,N,N,N, ,N,9580,0,3,0.00,0,0,0.00,0,0,0,11010,8150,9580,0.00,0.00,0,0,9760,9670,9500,9410,9240,9715,9455,17,1430,500,5740,10,1,3449454,330,79.83,6.51,12,0.00,120.00,1472.00,20000,20240329,-52.10,8760,20240131,9.36,20000,-52.10,20240329,8760,9.36,20240131,20000,-52.10,20240329,8760,9.36,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20241119,161133,57,100.00,KONEX,,,N,N,N,N, ,N,9580,80,2,0.84,441670,47,5.32,9500,9590,9330,10920,8080,9500,9397.23,0.00,0,0,9846,9672,9336,9162,8826,9505,8995,17,1420,500,5700,10,1,3449454,330,79.83,6.51,12,0.00,120.00,1472.00,20000,20240329,-52.10,8760,20240131,9.36,20000,-52.10,20240329,8760,9.36,20240131,20000,-52.10,20240329,8760,9.36,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20241119,151157,57,100.00,KONEX,,,N,N,N,N, ,N,9380,-120,5,-1.26,235600,25,2.83,9500,9500,9380,10920,8080,9500,9424.00,0.00,0,0,9846,9672,9336,9162,8826,9505,8995,17,1420,500,5700,10,1,3449454,324,78.17,6.37,12,0.00,120.00,1472.00,20000,20240329,-53.10,8760,20240131,7.08,20000,-53.10,20240329,8760,7.08,20240131,20000,-53.10,20240329,8760,7.08,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20241119,141155,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,47500,5,0.57,9500,9500,9500,10920,8080,9500,9500.00,0.00,0,0,9846,9672,9336,9162,8826,9505,8995,17,1420,500,5700,10,1,3449454,328,79.17,6.45,12,0.00,120.00,1472.00,20000,20240329,-52.50,8760,20240131,8.45,20000,-52.50,20240329,8760,8.45,20240131,20000,-52.50,20240329,8760,8.45,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N diff --git a/403490/price/prices-20241101.csv b/403490/price/prices-20241101.csv index 19a3e9e4f0c1..554d8b64a86a 100644 --- a/403490/price/prices-20241101.csv +++ b/403490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161226,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1818,-3,5,-0.16,110952732,61369,94.47,1821,1821,1799,2365,1275,1821,1807.96,0.25,0,5280,1843,1832,1821,1810,1799,1837,1815,45,544,100,1120,1,1,45212464,822,56.81,2.17,12,0.14,32.00,836.00,3545,20231128,-48.72,1701,20241115,6.88,3130,-41.92,20240118,1701,6.88,20241115,3545,-48.72,20231128,1701,6.88,20241115,1.94,N,403490,100,45 억,,112136,N,N,0,N,00,N +20241120,151244,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1817,-4,5,-0.22,107016801,59204,91.13,1821,1821,1799,2365,1275,1821,1807.59,0.25,0,5529,1843,1832,1821,1810,1799,1837,1815,45,544,100,1120,1,1,45212464,822,56.78,2.17,12,0.13,32.00,836.00,3545,20231128,-48.74,1701,20241115,6.82,3130,-41.95,20240118,1701,6.82,20241115,3545,-48.74,20231128,1701,6.82,20241115,1.94,N,403490,100,45 억,,112136,N,N,0,N,00,N +20241120,141246,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1817,-4,5,-0.22,95394575,52786,81.25,1821,1821,1799,2365,1275,1821,1807.19,0.25,0,5462,1843,1832,1821,1810,1799,1837,1815,45,544,100,1120,1,1,45212464,822,56.78,2.17,12,0.12,32.00,836.00,3545,20231128,-48.74,1701,20241115,6.82,3130,-41.95,20240118,1701,6.82,20241115,3545,-48.74,20231128,1701,6.82,20241115,1.94,N,403490,100,45 억,,112136,N,N,0,N,00,N +20241120,131247,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1810,-11,5,-0.60,88173623,48807,75.13,1821,1821,1799,2365,1275,1821,1806.58,0.25,0,5811,1843,1832,1821,1810,1799,1837,1815,45,544,100,1120,1,1,45212464,818,56.56,2.17,12,0.11,32.00,836.00,3545,20231128,-48.94,1701,20241115,6.41,3130,-42.17,20240118,1701,6.41,20241115,3545,-48.94,20231128,1701,6.41,20241115,1.94,N,403490,100,45 억,,112136,N,N,0,N,00,N +20241120,121244,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1816,-5,5,-0.27,70104036,38863,59.82,1821,1821,1799,2365,1275,1821,1803.88,0.25,0,10440,1843,1832,1821,1810,1799,1837,1815,45,544,100,1120,1,1,45212464,821,56.75,2.17,12,0.09,32.00,836.00,3545,20231128,-48.77,1701,20241115,6.76,3130,-41.98,20240118,1701,6.76,20241115,3545,-48.77,20231128,1701,6.76,20241115,1.94,N,403490,100,45 억,,112136,N,N,0,N,00,N +20241120,111248,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1806,-15,5,-0.82,61652827,34198,52.64,1821,1821,1799,2365,1275,1821,1802.82,0.25,0,10451,1843,1832,1821,1810,1799,1837,1815,45,544,100,1120,1,1,45212464,817,56.44,2.16,12,0.08,32.00,836.00,3545,20231128,-49.06,1701,20241115,6.17,3130,-42.30,20240118,1701,6.17,20241115,3545,-49.06,20231128,1701,6.17,20241115,1.94,N,403490,100,45 억,,112136,N,N,0,N,00,N +20241120,101247,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1805,-16,5,-0.88,54910229,30458,46.88,1821,1821,1799,2365,1275,1821,1802.82,0.25,0,9036,1843,1832,1821,1810,1799,1837,1815,45,544,100,1120,1,1,45212464,816,56.41,2.16,12,0.07,32.00,836.00,3545,20231128,-49.08,1701,20241115,6.11,3130,-42.33,20240118,1701,6.11,20241115,3545,-49.08,20231128,1701,6.11,20241115,1.94,N,403490,100,45 억,,112136,N,N,0,N,00,N +20241120,091245,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1820,-1,5,-0.05,5752449,3165,4.87,1821,1821,1807,2365,1275,1821,1817.52,0.25,0,-243,1843,1832,1821,1810,1799,1837,1815,45,544,100,1120,1,1,45212464,823,56.88,2.18,12,0.01,32.00,836.00,3545,20231128,-48.66,1701,20241115,7.00,3130,-41.85,20240118,1701,7.00,20241115,3545,-48.66,20231128,1701,7.00,20241115,1.94,N,403490,100,45 억,,112136,N,N,0,N,00,N 20241119,161133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1821,9,2,0.50,118099652,64925,94.15,1812,1832,1810,2355,1269,1812,1819.02,0.26,0,-4577,1948,1879,1835,1766,1722,1914,1801,45,543,100,1120,1,1,45212464,823,56.91,2.18,12,0.14,32.00,836.00,3545,20231128,-48.63,1701,20241115,7.05,3130,-41.82,20240118,1701,7.05,20241115,3545,-48.63,20231128,1701,7.05,20241115,1.99,N,403490,100,45 억,,116711,N,N,0,N,00,N 20241119,151157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1813,1,2,0.06,99655269,54796,79.46,1812,1832,1810,2355,1269,1812,1818.66,0.26,0,-1507,1948,1879,1835,1766,1722,1914,1801,45,543,100,1120,1,1,45212464,820,56.66,2.17,12,0.12,32.00,836.00,3545,20231128,-48.86,1701,20241115,6.58,3130,-42.08,20240118,1701,6.58,20241115,3545,-48.86,20231128,1701,6.58,20241115,1.99,N,403490,100,45 억,,116711,N,N,0,N,00,N 20241119,141155,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1821,9,2,0.50,95130047,52301,75.85,1812,1832,1810,2355,1269,1812,1818.90,0.26,0,-1126,1948,1879,1835,1766,1722,1914,1801,45,543,100,1120,1,1,45212464,823,56.91,2.18,12,0.12,32.00,836.00,3545,20231128,-48.63,1701,20241115,7.05,3130,-41.82,20240118,1701,7.05,20241115,3545,-48.63,20231128,1701,7.05,20241115,1.99,N,403490,100,45 억,,116711,N,N,0,N,00,N diff --git a/403550/price/prices-20241101.csv b/403550/price/prices-20241101.csv index 5a0a66ec1a4e..7856076fe8c3 100644 --- a/403550/price/prices-20241101.csv +++ b/403550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161227,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17270,-260,5,-1.48,66488310,3793,158.57,17400,17790,17260,22750,12280,17530,17529.21,1.11,0,-123,17770,17650,17460,17340,17150,17710,17400,33,5220,100,11210,10,1,32814902,5667,-13.37,2.67,12,0.01,-1292.00,6458.00,22550,20240325,-23.41,12540,20231113,37.72,22550,-23.41,20240325,15320,12.73,20240102,22550,-23.41,20240325,13530,27.64,20231120,0.01,N,403550,100,32 억,,364424,N,N,5,N,00,N +20241120,151244,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17440,-90,5,-0.51,64725680,3691,154.31,17400,17790,17260,22750,12280,17530,17536.08,1.11,0,-41,17770,17650,17460,17340,17150,17710,17400,33,5220,100,11210,10,1,32814902,5723,-13.50,2.70,12,0.01,-1292.00,6458.00,22550,20240325,-22.66,12540,20231113,39.07,22550,-22.66,20240325,15320,13.84,20240102,22550,-22.66,20240325,13530,28.90,20231120,0.01,N,403550,100,32 억,,364424,N,N,0,N,00,N +20241120,141246,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17580,50,2,0.29,62724970,3577,149.54,17400,17790,17260,22750,12280,17530,17535.64,1.11,0,-17,17770,17650,17460,17340,17150,17710,17400,33,5220,100,11210,10,1,32814902,5769,-13.61,2.72,12,0.01,-1292.00,6458.00,22550,20240325,-22.04,12540,20231113,40.19,22550,-22.04,20240325,15320,14.75,20240102,22550,-22.04,20240325,13530,29.93,20231120,0.01,N,403550,100,32 억,,364424,N,N,0,N,00,N +20241120,131247,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17570,40,2,0.23,61196370,3490,145.90,17400,17790,17260,22750,12280,17530,17534.78,1.11,0,-6,17770,17650,17460,17340,17150,17710,17400,33,5220,100,11210,10,1,32814902,5766,-13.60,2.72,12,0.01,-1292.00,6458.00,22550,20240325,-22.08,12540,20231113,40.11,22550,-22.08,20240325,15320,14.69,20240102,22550,-22.08,20240325,13530,29.86,20231120,0.01,N,403550,100,32 억,,364424,N,N,0,N,00,N +20241120,121245,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17580,50,2,0.29,61073370,3483,145.61,17400,17790,17260,22750,12280,17530,17534.70,1.11,0,-2,17770,17650,17460,17340,17150,17710,17400,33,5220,100,11210,10,1,32814902,5769,-13.61,2.72,12,0.01,-1292.00,6458.00,22550,20240325,-22.04,12540,20231113,40.19,22550,-22.04,20240325,15320,14.75,20240102,22550,-22.04,20240325,13530,29.93,20231120,0.01,N,403550,100,32 억,,364424,N,N,0,N,00,N +20241120,111249,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17560,30,2,0.17,51164310,2918,121.99,17400,17790,17260,22750,12280,17530,17534.03,1.11,0,-152,17770,17650,17460,17340,17150,17710,17400,33,5220,100,11210,10,1,32814902,5762,-13.59,2.72,12,0.01,-1292.00,6458.00,22550,20240325,-22.13,12540,20231113,40.03,22550,-22.13,20240325,15320,14.62,20240102,22550,-22.13,20240325,13530,29.79,20231120,0.01,N,403550,100,32 억,,364424,N,N,0,N,00,N +20241120,101247,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17560,30,2,0.17,37642790,2148,89.80,17400,17790,17260,22750,12280,17530,17524.58,1.11,0,-155,17770,17650,17460,17340,17150,17710,17400,33,5220,100,11210,10,1,32814902,5762,-13.59,2.72,12,0.01,-1292.00,6458.00,22550,20240325,-22.13,12540,20231113,40.03,22550,-22.13,20240325,15320,14.62,20240102,22550,-22.13,20240325,13530,29.79,20231120,0.01,N,403550,100,32 억,,364424,N,N,0,N,00,N +20241120,091245,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17600,70,2,0.40,15161820,861,35.99,17400,17790,17400,22750,12280,17530,17609.55,1.11,0,-113,17770,17650,17460,17340,17150,17710,17400,33,5220,100,11210,10,1,32814902,5775,-13.62,2.73,12,0.00,-1292.00,6458.00,22550,20240325,-21.95,12540,20231113,40.35,22550,-21.95,20240325,15320,14.88,20240102,22550,-21.95,20240325,13530,30.08,20231120,0.01,N,403550,100,32 억,,364424,N,N,0,N,00,N 20241119,161134,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17530,100,2,0.57,41715170,2392,212.62,17430,17580,17270,22650,12210,17430,17439.45,1.11,0,-312,17596,17512,17416,17332,17236,17555,17375,33,5220,100,11150,10,1,32814902,5752,-13.57,2.71,12,0.01,-1292.00,6458.00,22550,20240325,-22.26,12540,20231113,39.79,22550,-22.26,20240325,15320,14.43,20240102,22550,-22.26,20240325,13530,29.56,20231120,0.01,N,403550,100,32 억,,364762,N,N,8,N,00,N 20241119,151158,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17520,90,2,0.52,36999640,2123,188.71,17430,17580,17270,22650,12210,17430,17428.00,1.11,0,-377,17596,17512,17416,17332,17236,17555,17375,33,5220,100,11150,10,1,32814902,5749,-13.56,2.71,12,0.01,-1292.00,6458.00,22550,20240325,-22.31,12540,20231113,39.71,22550,-22.31,20240325,15320,14.36,20240102,22550,-22.31,20240325,13530,29.49,20231120,0.01,N,403550,100,32 억,,364762,N,N,8,N,00,N 20241119,141155,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17430,0,3,0.00,33353390,1914,170.13,17430,17580,17270,22650,12210,17430,17426.01,1.11,0,-338,17596,17512,17416,17332,17236,17555,17375,33,5220,100,11150,10,1,32814902,5720,-13.49,2.70,12,0.01,-1292.00,6458.00,22550,20240325,-22.71,12540,20231113,39.00,22550,-22.71,20240325,15320,13.77,20240102,22550,-22.71,20240325,13530,28.82,20231120,0.01,N,403550,100,32 억,,364762,N,N,8,N,00,N diff --git a/403870/price/prices-20241101.csv b/403870/price/prices-20241101.csv index afdc793f298d..de1c282e4348 100644 --- a/403870/price/prices-20241101.csv +++ b/403870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161227,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,30500,-400,5,-1.29,28918526550,941487,87.92,31400,31500,30000,40150,21650,30900,30717.30,18.02,0,29277,33566,32232,31416,30082,29266,31825,29675,415,9250,500,22240,50,1,82934144,25295,30.84,8.99,12,1.14,989.00,3391.00,63900,20240215,-52.27,22650,20240805,34.66,63900,-52.27,20240215,22650,34.66,20240805,63900,-52.27,20240215,22650,34.66,20240805,2.00,N,403870,500,414 억,,14946686,N,N,5517,N,00,N +20241120,151245,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,30600,-300,5,-0.97,27340433050,889867,83.10,31400,31500,30000,40150,21650,30900,30724.01,18.02,0,28906,33566,32232,31416,30082,29266,31825,29675,415,9250,500,22240,50,1,82934144,25378,30.94,9.02,12,1.07,989.00,3391.00,63900,20240215,-52.11,22650,20240805,35.10,63900,-52.11,20240215,22650,35.10,20240805,63900,-52.11,20240215,22650,35.10,20240805,2.00,N,403870,500,414 억,,14946686,N,N,14215,N,00,N +20241120,141246,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,30700,-200,5,-0.65,23464260900,763278,71.28,31400,31500,30000,40150,21650,30900,30741.26,18.02,0,36220,33566,32232,31416,30082,29266,31825,29675,415,9250,500,22240,50,1,82934144,25461,31.04,9.05,12,0.92,989.00,3391.00,63900,20240215,-51.96,22650,20240805,35.54,63900,-51.96,20240215,22650,35.54,20240805,63900,-51.96,20240215,22650,35.54,20240805,2.00,N,403870,500,414 억,,14946686,N,N,14215,N,00,N +20241120,131247,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,30900,0,3,0.00,21229407550,690800,64.51,31400,31500,30000,40150,21650,30900,30731.42,18.02,0,45314,33566,32232,31416,30082,29266,31825,29675,415,9250,500,22240,50,1,82934144,25627,31.24,9.11,12,0.83,989.00,3391.00,63900,20240215,-51.64,22650,20240805,36.42,63900,-51.64,20240215,22650,36.42,20240805,63900,-51.64,20240215,22650,36.42,20240805,2.00,N,403870,500,414 억,,14946686,N,N,14215,N,00,N +20241120,121245,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,31050,150,2,0.49,18873625150,614658,57.40,31400,31500,30000,40150,21650,30900,30705.63,18.02,0,37343,33566,32232,31416,30082,29266,31825,29675,415,9250,500,22240,50,1,82934144,25751,31.40,9.16,12,0.74,989.00,3391.00,63900,20240215,-51.41,22650,20240805,37.09,63900,-51.41,20240215,22650,37.09,20240805,63900,-51.41,20240215,22650,37.09,20240805,2.00,N,403870,500,414 억,,14946686,N,N,14215,N,00,N +20241120,111249,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,30600,-300,5,-0.97,15216338700,495668,46.29,31400,31500,30000,40150,21650,30900,30698.31,18.02,0,2341,33566,32232,31416,30082,29266,31825,29675,415,9250,500,22240,50,1,82934144,25378,30.94,9.02,12,0.60,989.00,3391.00,63900,20240215,-52.11,22650,20240805,35.10,63900,-52.11,20240215,22650,35.10,20240805,63900,-52.11,20240215,22650,35.10,20240805,2.00,N,403870,500,414 억,,14946686,N,N,14215,N,00,N +20241120,101248,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,30450,-450,5,-1.46,9000117150,293423,27.40,31400,31500,30000,40150,21650,30900,30672.19,18.02,0,-37406,33566,32232,31416,30082,29266,31825,29675,415,9250,500,22240,50,1,82934144,25253,30.79,8.98,12,0.35,989.00,3391.00,63900,20240215,-52.35,22650,20240805,34.44,63900,-52.35,20240215,22650,34.44,20240805,63900,-52.35,20240215,22650,34.44,20240805,2.00,N,403870,500,414 억,,14946686,N,N,14215,N,00,N +20241120,091246,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,31150,250,2,0.81,2632189200,84196,7.86,31400,31500,31050,40150,21650,30900,31266.31,18.02,0,-10299,33566,32232,31416,30082,29266,31825,29675,415,9250,500,22240,50,1,82934144,25834,31.50,9.19,12,0.10,989.00,3391.00,63900,20240215,-51.25,22650,20240805,37.53,63900,-51.25,20240215,22650,37.53,20240805,63900,-51.25,20240215,22650,37.53,20240805,2.00,N,403870,500,414 억,,14946686,N,N,14215,N,00,N 20241119,161134,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,30900,-1950,5,-5.94,32831385550,1055407,112.46,32600,32750,30600,42700,23000,32850,31107.78,17.99,0,-117643,36850,34850,33750,31750,30650,34300,31200,415,9850,500,23650,50,1,82934144,25627,31.24,9.11,12,1.27,989.00,3391.00,63900,20240215,-51.64,22650,20240805,36.42,63900,-51.64,20240215,22650,36.42,20240805,63900,-51.64,20240215,22650,36.42,20240805,2.06,N,403870,500,414 억,,14923437,N,N,14215,N,00,N 20241119,151158,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,30950,-1900,5,-5.78,31412502350,1009574,107.58,32600,32750,30600,42700,23000,32850,31114.08,17.99,0,-115661,36850,34850,33750,31750,30650,34300,31200,415,9850,500,23650,50,1,82934144,25668,31.29,9.13,12,1.22,989.00,3391.00,63900,20240215,-51.56,22650,20240805,36.64,63900,-51.56,20240215,22650,36.64,20240805,63900,-51.56,20240215,22650,36.64,20240805,2.06,N,403870,500,414 억,,14923437,N,N,9435,N,00,N 20241119,141156,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,30900,-1950,5,-5.94,25522576950,818580,87.22,32600,32750,30750,42700,23000,32850,31178.45,17.99,0,-114261,36850,34850,33750,31750,30650,34300,31200,415,9850,500,23650,50,1,82934144,25627,31.24,9.11,12,0.99,989.00,3391.00,63900,20240215,-51.64,22650,20240805,36.42,63900,-51.64,20240215,22650,36.42,20240805,63900,-51.64,20240215,22650,36.42,20240805,2.06,N,403870,500,414 억,,14923437,N,N,9435,N,00,N diff --git a/404990/price/prices-20241101.csv b/404990/price/prices-20241101.csv index 9259d1cdfdb4..7016469f5dce 100644 --- a/404990/price/prices-20241101.csv +++ b/404990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161227,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3630,170,2,4.91,225005280,64033,150.11,3500,3630,3435,4495,2425,3460,3513.50,0.67,0,-3911,3536,3497,3436,3397,3336,3517,3417,560,1035,1000,2490,5,1,55955884,2031,0.00,0.00,12,0.11,0.00,0.00,4500,20240613,-19.33,3160,20241113,14.87,4500,-19.33,20240613,3160,14.87,20241113,4500,-19.33,20240613,3160,14.87,20241113,0.00,N,404990,1000,559 억,,373187,N,N,122,N,00,N +20241120,151245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3610,150,2,4.34,215832170,61497,144.17,3500,3610,3435,4495,2425,3460,3509.64,0.67,0,-4271,3536,3497,3436,3397,3336,3517,3417,560,1035,1000,2490,5,1,55955884,2020,0.00,0.00,12,0.11,0.00,0.00,4500,20240613,-19.78,3160,20241113,14.24,4500,-19.78,20240613,3160,14.24,20241113,4500,-19.78,20240613,3160,14.24,20241113,0.00,N,404990,1000,559 억,,373187,N,N,59,N,00,N +20241120,141247,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3535,75,2,2.17,162381595,46559,109.15,3500,3540,3435,4495,2425,3460,3487.65,0.67,0,-1471,3536,3497,3436,3397,3336,3517,3417,560,1035,1000,2490,5,1,55955884,1978,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-21.44,3160,20241113,11.87,4500,-21.44,20240613,3160,11.87,20241113,4500,-21.44,20240613,3160,11.87,20241113,0.00,N,404990,1000,559 억,,373187,N,N,59,N,00,N +20241120,131247,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3480,20,2,0.58,135501085,38906,91.21,3500,3535,3435,4495,2425,3460,3482.78,0.67,0,-197,3536,3497,3436,3397,3336,3517,3417,560,1035,1000,2490,5,1,55955884,1947,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-22.67,3160,20241113,10.13,4500,-22.67,20240613,3160,10.13,20241113,4500,-22.67,20240613,3160,10.13,20241113,0.00,N,404990,1000,559 억,,373187,N,N,59,N,00,N +20241120,121245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3520,60,2,1.73,108379545,31181,73.10,3500,3530,3435,4495,2425,3460,3475.82,0.67,0,738,3536,3497,3436,3397,3336,3517,3417,560,1035,1000,2490,5,1,55955884,1970,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-21.78,3160,20241113,11.39,4500,-21.78,20240613,3160,11.39,20241113,4500,-21.78,20240613,3160,11.39,20241113,0.00,N,404990,1000,559 억,,373187,N,N,59,N,00,N +20241120,111249,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3480,20,2,0.58,90967940,26190,61.40,3500,3530,3435,4495,2425,3460,3473.38,0.67,0,392,3536,3497,3436,3397,3336,3517,3417,560,1035,1000,2490,5,1,55955884,1947,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-22.67,3160,20241113,10.13,4500,-22.67,20240613,3160,10.13,20241113,4500,-22.67,20240613,3160,10.13,20241113,0.00,N,404990,1000,559 억,,373187,N,N,59,N,00,N +20241120,101248,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3445,-15,5,-0.43,49608400,14315,33.56,3500,3500,3435,4495,2425,3460,3465.48,0.67,0,2889,3536,3497,3436,3397,3336,3517,3417,560,1035,1000,2490,5,1,55955884,1928,0.00,0.00,12,0.03,0.00,0.00,4500,20240613,-23.44,3160,20241113,9.02,4500,-23.44,20240613,3160,9.02,20241113,4500,-23.44,20240613,3160,9.02,20241113,0.00,N,404990,1000,559 억,,373187,N,N,59,N,00,N +20241120,091246,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3460,0,3,0.00,706920,202,0.47,3500,3500,3460,4495,2425,3460,3499.60,0.67,0,0,3536,3497,3436,3397,3336,3517,3417,560,1035,1000,2490,5,1,55955884,1936,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-23.11,3160,20241113,9.49,4500,-23.11,20240613,3160,9.49,20241113,4500,-23.11,20240613,3160,9.49,20241113,0.00,N,404990,1000,559 억,,373187,N,N,59,N,00,N 20241119,161134,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3460,90,2,2.67,146171545,42656,101.52,3395,3475,3375,4380,2360,3370,3426.75,0.70,0,-11131,3506,3437,3346,3277,3186,3472,3312,560,1010,1000,2420,5,1,55955884,1936,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-23.11,3160,20241113,9.49,4500,-23.11,20240613,3160,9.49,20241113,4500,-23.11,20240613,3160,9.49,20241113,0.00,N,404990,1000,559 억,,390549,N,N,59,N,00,N 20241119,151158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3455,85,2,2.52,137145010,40045,95.31,3395,3475,3375,4380,2360,3370,3424.77,0.70,0,-9414,3506,3437,3346,3277,3186,3472,3312,560,1010,1000,2420,5,1,55955884,1933,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-23.22,3160,20241113,9.34,4500,-23.22,20240613,3160,9.34,20241113,4500,-23.22,20240613,3160,9.34,20241113,0.00,N,404990,1000,559 억,,390549,N,N,319,N,00,N 20241119,141156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3440,70,2,2.08,122379785,35762,85.12,3395,3475,3375,4380,2360,3370,3422.06,0.70,0,-6644,3506,3437,3346,3277,3186,3472,3312,560,1010,1000,2420,5,1,55955884,1925,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-23.56,3160,20241113,8.86,4500,-23.56,20240613,3160,8.86,20241113,4500,-23.56,20240613,3160,8.86,20241113,0.00,N,404990,1000,559 억,,390549,N,N,319,N,00,N diff --git a/405000/price/prices-20241101.csv b/405000/price/prices-20241101.csv index 20b7071af3c9..671f7d415c17 100644 --- a/405000/price/prices-20241101.csv +++ b/405000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1191,-19,5,-1.57,12202243,10180,36.35,1210,1227,1187,1573,847,1210,1198.65,6.79,0,-3493,1229,1219,1209,1199,1189,1224,1204,130,363,500,790,1,1,26076844,311,-1.19,2.98,12,0.04,-1000.00,399.00,4750,20231113,-74.93,1135,20241112,4.93,4360,-72.68,20240103,1135,4.93,20241112,4650,-74.39,20231124,1135,4.93,20241112,0.00,N,405000,500,130 억,,1771345,N,N,0,N,00,N +20241120,151245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1202,-8,5,-0.66,10589059,8828,31.53,1210,1227,1187,1573,847,1210,1199.49,6.79,0,-3442,1229,1219,1209,1199,1189,1224,1204,130,363,500,790,1,1,26076844,313,-1.20,3.01,12,0.03,-1000.00,399.00,4750,20231113,-74.69,1135,20241112,5.90,4360,-72.43,20240103,1135,5.90,20241112,4650,-74.15,20231124,1135,5.90,20241112,0.00,N,405000,500,130 억,,1771345,N,N,0,N,00,N +20241120,141247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1204,-6,5,-0.50,10156539,8467,30.24,1210,1227,1187,1573,847,1210,1199.54,6.79,0,-3603,1229,1219,1209,1199,1189,1224,1204,130,363,500,790,1,1,26076844,314,-1.20,3.02,12,0.03,-1000.00,399.00,4750,20231113,-74.65,1135,20241112,6.08,4360,-72.39,20240103,1135,6.08,20241112,4650,-74.11,20231124,1135,6.08,20241112,0.00,N,405000,500,130 억,,1771345,N,N,0,N,00,N +20241120,131248,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1207,-3,5,-0.25,10155335,8466,30.23,1210,1227,1187,1573,847,1210,1199.54,6.79,0,-3603,1229,1219,1209,1199,1189,1224,1204,130,363,500,790,1,1,26076844,315,-1.21,3.03,12,0.03,-1000.00,399.00,4750,20231113,-74.59,1135,20241112,6.34,4360,-72.32,20240103,1135,6.34,20241112,4650,-74.04,20231124,1135,6.34,20241112,0.00,N,405000,500,130 억,,1771345,N,N,0,N,00,N +20241120,121245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1215,5,2,0.41,8691635,7244,25.87,1210,1227,1187,1573,847,1210,1199.84,6.79,0,-3551,1229,1219,1209,1199,1189,1224,1204,130,363,500,790,1,1,26076844,317,-1.22,3.05,12,0.03,-1000.00,399.00,4750,20231113,-74.42,1135,20241112,7.05,4360,-72.13,20240103,1135,7.05,20241112,4650,-73.87,20231124,1135,7.05,20241112,0.00,N,405000,500,130 억,,1771345,N,N,0,N,00,N +20241120,111250,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1190,-20,5,-1.65,7708544,6425,22.94,1210,1227,1187,1573,847,1210,1199.77,6.79,0,-3551,1229,1219,1209,1199,1189,1224,1204,130,363,500,790,1,1,26076844,310,-1.19,2.98,12,0.02,-1000.00,399.00,4750,20231113,-74.95,1135,20241112,4.85,4360,-72.71,20240103,1135,4.85,20241112,4650,-74.41,20231124,1135,4.85,20241112,0.00,N,405000,500,130 억,,1771345,N,N,0,N,00,N +20241120,101248,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1198,-12,5,-0.99,6767418,5637,20.13,1210,1227,1187,1573,847,1210,1200.54,6.79,0,-3898,1229,1219,1209,1199,1189,1224,1204,130,363,500,790,1,1,26076844,312,-1.20,3.00,12,0.02,-1000.00,399.00,4750,20231113,-74.78,1135,20241112,5.55,4360,-72.52,20240103,1135,5.55,20241112,4650,-74.24,20231124,1135,5.55,20241112,0.00,N,405000,500,130 억,,1771345,N,N,0,N,00,N +20241120,091246,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1214,4,2,0.33,3276166,2712,9.68,1210,1227,1199,1573,847,1210,1208.03,6.79,0,-2276,1229,1219,1209,1199,1189,1224,1204,130,363,500,790,1,1,26076844,317,-1.21,3.04,12,0.01,-1000.00,399.00,4750,20231113,-74.44,1135,20241112,6.96,4360,-72.16,20240103,1135,6.96,20241112,4650,-73.89,20231124,1135,6.96,20241112,0.00,N,405000,500,130 억,,1771345,N,N,0,N,00,N 20241119,161134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1210,10,2,0.83,33700852,28003,136.38,1200,1219,1199,1560,840,1200,1203.47,6.80,0,-2382,1273,1236,1213,1176,1153,1225,1165,130,360,500,790,1,1,26076844,316,-1.21,3.03,12,0.11,-1000.00,399.00,4750,20231113,-74.53,1135,20241112,6.61,4360,-72.25,20240103,1135,6.61,20241112,4650,-73.98,20231124,1135,6.61,20241112,0.00,N,405000,500,130 억,,1773709,N,N,0,N,00,N 20241119,151158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1208,8,2,0.67,32731475,27199,132.46,1200,1219,1199,1560,840,1200,1203.41,6.80,0,-1895,1273,1236,1213,1176,1153,1225,1165,130,360,500,790,1,1,26076844,315,-1.21,3.03,12,0.10,-1000.00,399.00,4750,20231113,-74.57,1135,20241112,6.43,4360,-72.29,20240103,1135,6.43,20241112,4650,-74.02,20231124,1135,6.43,20241112,0.00,N,405000,500,130 억,,1773709,N,N,0,N,00,N 20241119,141156,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1208,8,2,0.67,25984987,21586,105.13,1200,1219,1200,1560,840,1200,1203.79,6.80,0,-2543,1273,1236,1213,1176,1153,1225,1165,130,360,500,790,1,1,26076844,315,-1.21,3.03,12,0.08,-1000.00,399.00,4750,20231113,-74.57,1135,20241112,6.43,4360,-72.29,20240103,1135,6.43,20241112,4650,-74.02,20231124,1135,6.43,20241112,0.00,N,405000,500,130 억,,1773709,N,N,0,N,00,N diff --git a/405100/price/prices-20241101.csv b/405100/price/prices-20241101.csv index f92fdb6c83b6..412710488b64 100644 --- a/405100/price/prices-20241101.csv +++ b/405100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161228,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12610,-340,5,-2.63,1248600810,98010,149.03,12970,13140,12590,16830,9070,12950,12739.79,1.62,0,-5445,13590,13270,12940,12620,12290,13105,12455,61,3880,500,8020,10,1,12289301,1550,57.58,1.51,12,0.80,219.00,8347.00,43500,20240305,-71.01,11920,20240805,5.79,43500,-71.01,20240305,11920,5.79,20240805,43500,-71.01,20240305,11920,5.79,20240805,3.04,N,405100,500,61 억,,199394,N,N,0,N,00,N +20241120,151245,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12600,-350,5,-2.70,1220037430,95744,145.58,12970,13140,12600,16830,9070,12950,12742.64,1.62,0,-5094,13590,13270,12940,12620,12290,13105,12455,61,3880,500,8020,10,1,12289301,1548,57.53,1.51,12,0.78,219.00,8347.00,43500,20240305,-71.03,11920,20240805,5.70,43500,-71.03,20240305,11920,5.70,20240805,43500,-71.03,20240305,11920,5.70,20240805,3.04,N,405100,500,61 억,,199394,N,N,0,N,00,N +20241120,141247,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12700,-250,5,-1.93,1009857090,79116,120.30,12970,13140,12650,16830,9070,12950,12764.19,1.62,0,-3463,13590,13270,12940,12620,12290,13105,12455,61,3880,500,8020,10,1,12289301,1561,57.99,1.52,12,0.64,219.00,8347.00,43500,20240305,-70.80,11920,20240805,6.54,43500,-70.80,20240305,11920,6.54,20240805,43500,-70.80,20240305,11920,6.54,20240805,3.04,N,405100,500,61 억,,199394,N,N,0,N,00,N +20241120,131248,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12720,-230,5,-1.78,873369040,68353,103.93,12970,13140,12660,16830,9070,12950,12777.26,1.62,0,2498,13590,13270,12940,12620,12290,13105,12455,61,3880,500,8020,10,1,12289301,1563,58.08,1.52,12,0.56,219.00,8347.00,43500,20240305,-70.76,11920,20240805,6.71,43500,-70.76,20240305,11920,6.71,20240805,43500,-70.76,20240305,11920,6.71,20240805,3.04,N,405100,500,61 억,,199394,N,N,0,N,00,N +20241120,121246,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12830,-120,5,-0.93,761438570,59566,90.57,12970,13140,12660,16830,9070,12950,12783.02,1.62,0,6649,13590,13270,12940,12620,12290,13105,12455,61,3880,500,8020,10,1,12289301,1577,58.58,1.54,12,0.48,219.00,8347.00,43500,20240305,-70.51,11920,20240805,7.63,43500,-70.51,20240305,11920,7.63,20240805,43500,-70.51,20240305,11920,7.63,20240805,3.04,N,405100,500,61 억,,199394,N,N,0,N,00,N +20241120,111250,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12690,-260,5,-2.01,668124060,52233,79.42,12970,13140,12660,16830,9070,12950,12791.13,1.62,0,4753,13590,13270,12940,12620,12290,13105,12455,61,3880,500,8020,10,1,12289301,1560,57.95,1.52,12,0.43,219.00,8347.00,43500,20240305,-70.83,11920,20240805,6.46,43500,-70.83,20240305,11920,6.46,20240805,43500,-70.83,20240305,11920,6.46,20240805,3.04,N,405100,500,61 억,,199394,N,N,0,N,00,N +20241120,101249,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12780,-170,5,-1.31,393208040,30605,46.54,12970,13140,12660,16830,9070,12950,12847.74,1.62,0,3070,13590,13270,12940,12620,12290,13105,12455,61,3880,500,8020,10,1,12289301,1571,58.36,1.53,12,0.25,219.00,8347.00,43500,20240305,-70.62,11920,20240805,7.21,43500,-70.62,20240305,11920,7.21,20240805,43500,-70.62,20240305,11920,7.21,20240805,3.04,N,405100,500,61 억,,199394,N,N,0,N,00,N +20241120,091247,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13040,90,2,0.69,93300550,7173,10.91,12970,13140,12970,16830,9070,12950,13007.43,1.62,0,-225,13590,13270,12940,12620,12290,13105,12455,61,3880,500,8020,10,1,12289301,1603,59.54,1.56,12,0.06,219.00,8347.00,43500,20240305,-70.02,11920,20240805,9.40,43500,-70.02,20240305,11920,9.40,20240805,43500,-70.02,20240305,11920,9.40,20240805,3.04,N,405100,500,61 억,,199394,N,N,0,N,00,N 20241119,161135,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12950,-130,5,-0.99,846008210,65628,43.51,13260,13260,12610,17000,9160,13080,12890.77,1.53,0,11688,14280,13680,13380,12780,12480,13530,12630,61,3920,500,8100,10,1,12289301,1591,59.13,1.55,12,0.53,219.00,8347.00,43500,20240305,-70.23,11920,20240805,8.64,43500,-70.23,20240305,11920,8.64,20240805,43500,-70.23,20240305,11920,8.64,20240805,3.00,N,405100,500,61 억,,187706,N,N,0,N,00,N 20241119,151159,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12950,-130,5,-0.99,816001160,63311,41.97,13260,13260,12610,17000,9160,13080,12888.77,1.53,0,11299,14280,13680,13380,12780,12480,13530,12630,61,3920,500,8100,10,1,12289301,1591,59.13,1.55,12,0.52,219.00,8347.00,43500,20240305,-70.23,11920,20240805,8.64,43500,-70.23,20240305,11920,8.64,20240805,43500,-70.23,20240305,11920,8.64,20240805,3.00,N,405100,500,61 억,,187706,N,N,0,N,00,N 20241119,141156,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12920,-160,5,-1.22,758112720,58821,38.99,13260,13260,12610,17000,9160,13080,12888.47,1.53,0,9031,14280,13680,13380,12780,12480,13530,12630,61,3920,500,8100,10,1,12289301,1588,59.00,1.55,12,0.48,219.00,8347.00,43500,20240305,-70.30,11920,20240805,8.39,43500,-70.30,20240305,11920,8.39,20240805,43500,-70.30,20240305,11920,8.39,20240805,3.00,N,405100,500,61 억,,187706,N,N,0,N,00,N diff --git a/405920/price/prices-20241101.csv b/405920/price/prices-20241101.csv index 0c51f37b7d0f..9626ea220836 100644 --- a/405920/price/prices-20241101.csv +++ b/405920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3190,100,2,3.24,29634255,9488,66.54,3090,3190,3085,4015,2165,3090,3117.55,0.22,0,-506,3210,3150,3075,3015,2940,3180,3045,644,925,5000,2030,5,1,12878076,411,-34.30,0.57,12,0.07,-93.00,5605.00,8400,20231117,-62.02,3000,20241115,6.33,7140,-55.32,20240104,3000,6.33,20241115,7710,-58.63,20231120,3000,6.33,20241115,0.47,N,405920,5000,643 억,,28016,N,N,0,N,00,N +20241120,151245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3120,30,2,0.97,16659525,5377,37.71,3090,3140,3085,4015,2165,3090,3098.29,0.22,0,-220,3210,3150,3075,3015,2940,3180,3045,644,925,5000,2030,5,1,12878076,402,-33.55,0.56,12,0.04,-93.00,5605.00,8400,20231117,-62.86,3000,20241115,4.00,7140,-56.30,20240104,3000,4.00,20241115,7710,-59.53,20231120,3000,4.00,20241115,0.47,N,405920,5000,643 억,,28016,N,N,0,N,00,N +20241120,141247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3100,10,2,0.32,10618850,3426,24.03,3090,3140,3085,4015,2165,3090,3099.49,0.22,0,-266,3210,3150,3075,3015,2940,3180,3045,644,925,5000,2030,5,1,12878076,399,-33.33,0.55,12,0.03,-93.00,5605.00,8400,20231117,-63.10,3000,20241115,3.33,7140,-56.58,20240104,3000,3.33,20241115,7710,-59.79,20231120,3000,3.33,20241115,0.47,N,405920,5000,643 억,,28016,N,N,0,N,00,N +20241120,131248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3100,10,2,0.32,8290040,2674,18.75,3090,3140,3085,4015,2165,3090,3100.24,0.22,0,59,3210,3150,3075,3015,2940,3180,3045,644,925,5000,2030,5,1,12878076,399,-33.33,0.55,12,0.02,-93.00,5605.00,8400,20231117,-63.10,3000,20241115,3.33,7140,-56.58,20240104,3000,3.33,20241115,7710,-59.79,20231120,3000,3.33,20241115,0.47,N,405920,5000,643 억,,28016,N,N,0,N,00,N +20241120,121246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3100,10,2,0.32,8277640,2670,18.73,3090,3140,3085,4015,2165,3090,3100.24,0.22,0,59,3210,3150,3075,3015,2940,3180,3045,644,925,5000,2030,5,1,12878076,399,-33.33,0.55,12,0.02,-93.00,5605.00,8400,20231117,-63.10,3000,20241115,3.33,7140,-56.58,20240104,3000,3.33,20241115,7710,-59.79,20231120,3000,3.33,20241115,0.47,N,405920,5000,643 억,,28016,N,N,0,N,00,N +20241120,111250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3105,15,2,0.49,7206455,2325,16.31,3090,3140,3085,4015,2165,3090,3099.55,0.22,0,69,3210,3150,3075,3015,2940,3180,3045,644,925,5000,2030,5,1,12878076,400,-33.39,0.55,12,0.02,-93.00,5605.00,8400,20231117,-63.04,3000,20241115,3.50,7140,-56.51,20240104,3000,3.50,20241115,7710,-59.73,20231120,3000,3.50,20241115,0.47,N,405920,5000,643 억,,28016,N,N,0,N,00,N +20241120,101249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3110,20,2,0.65,6066790,1956,13.72,3090,3140,3090,4015,2165,3090,3101.63,0.22,0,51,3210,3150,3075,3015,2940,3180,3045,644,925,5000,2030,5,1,12878076,401,-33.44,0.55,12,0.02,-93.00,5605.00,8400,20231117,-62.98,3000,20241115,3.67,7140,-56.44,20240104,3000,3.67,20241115,7710,-59.66,20231120,3000,3.67,20241115,0.47,N,405920,5000,643 억,,28016,N,N,0,N,00,N +20241120,091247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3090,0,3,0.00,1928455,624,4.38,3090,3095,3090,4015,2165,3090,3090.47,0.22,0,167,3210,3150,3075,3015,2940,3180,3045,644,925,5000,2030,5,1,12878076,398,-33.23,0.55,12,0.00,-93.00,5605.00,8400,20231117,-63.21,3000,20241115,3.00,7140,-56.72,20240104,3000,3.00,20241115,7710,-59.92,20231120,3000,3.00,20241115,0.47,N,405920,5000,643 억,,28016,N,N,0,N,00,N 20241119,161135,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3090,70,2,2.32,43802805,14258,214.28,3000,3135,3000,3925,2115,3020,3072.16,0.21,0,458,3186,3102,3061,2977,2936,3082,2957,644,905,5000,1990,5,1,12878076,398,-33.23,0.55,12,0.11,-93.00,5605.00,8400,20231117,-63.21,3000,20241119,3.00,7140,-56.72,20240104,3000,3.00,20241119,7710,-59.92,20231120,3000,3.00,20241119,0.52,N,405920,5000,643 억,,27458,N,N,0,N,00,N 20241119,151159,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3075,55,2,1.82,42452475,13821,207.71,3000,3135,3000,3925,2115,3020,3071.59,0.21,0,874,3186,3102,3061,2977,2936,3082,2957,644,905,5000,1990,5,1,12878076,396,-33.06,0.55,12,0.11,-93.00,5605.00,8400,20231117,-63.39,3000,20241119,2.50,7140,-56.93,20240104,3000,2.50,20241119,7710,-60.12,20231120,3000,2.50,20241119,0.52,N,405920,5000,643 억,,27458,N,N,0,N,00,N 20241119,141157,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3105,85,2,2.81,39347450,12811,192.53,3000,3135,3000,3925,2115,3020,3071.38,0.21,0,430,3186,3102,3061,2977,2936,3082,2957,644,905,5000,1990,5,1,12878076,400,-33.39,0.55,12,0.10,-93.00,5605.00,8400,20231117,-63.04,3000,20241119,3.50,7140,-56.51,20240104,3000,3.50,20241119,7710,-59.73,20231120,3000,3.50,20241119,0.52,N,405920,5000,643 억,,27458,N,N,0,N,00,N diff --git a/406760/price/prices-20241101.csv b/406760/price/prices-20241101.csv index 92e3fb8a025a..6550c04c94cc 100644 --- a/406760/price/prices-20241101.csv +++ b/406760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161229,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1644,-101,5,-5.79,894889499,568965,596.21,1710,1747,1491,2265,1222,1745,1572.59,0.23,0,16137,1891,1818,1777,1704,1663,1797,1683,7,520,100,1220,1,1,7410000,122,37.36,0.89,12,7.68,44.00,1849.00,2355,20240207,-30.19,1491,20241120,10.26,2355,-30.19,20240207,1491,10.26,20241120,2250,-26.93,20240816,1491,10.26,20241120,0.28,N,406760,100,7 억,,17128,N,N,0,N,00,N +20241120,151246,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1633,-112,5,-6.42,889149538,565469,592.55,1710,1747,1491,2265,1222,1745,1572.41,0.23,0,16197,1891,1818,1777,1704,1663,1797,1683,7,520,100,1220,1,1,7410000,121,37.11,0.88,12,7.63,44.00,1849.00,2355,20240207,-30.66,1491,20241120,9.52,2355,-30.66,20240207,1491,9.52,20241120,2250,-27.42,20240816,1491,9.52,20241120,0.28,N,406760,100,7 억,,17128,N,N,0,N,00,N +20241120,141248,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1546,-199,5,-11.40,656786207,423965,444.27,1710,1747,1491,2265,1222,1745,1549.15,0.23,0,36190,1891,1818,1777,1704,1663,1797,1683,7,520,100,1220,1,1,7410000,115,35.14,0.84,12,5.72,44.00,1849.00,2355,20240207,-34.35,1491,20241120,3.69,2355,-34.35,20240207,1491,3.69,20241120,2250,-31.29,20240816,1491,3.69,20241120,0.28,N,406760,100,7 억,,17128,N,N,0,N,00,N +20241120,131248,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1547,-198,5,-11.35,550404694,355239,372.25,1710,1747,1491,2265,1222,1745,1549.39,0.23,0,47002,1891,1818,1777,1704,1663,1797,1683,7,520,100,1220,1,1,7410000,115,35.16,0.84,12,4.79,44.00,1849.00,2355,20240207,-34.31,1491,20241120,3.76,2355,-34.31,20240207,1491,3.76,20241120,2250,-31.24,20240816,1491,3.76,20241120,0.28,N,406760,100,7 억,,17128,N,N,0,N,00,N +20241120,121246,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1540,-205,5,-11.75,513041189,331053,346.91,1710,1747,1491,2265,1222,1745,1549.73,0.23,0,50540,1891,1818,1777,1704,1663,1797,1683,7,520,100,1220,1,1,7410000,114,35.00,0.83,12,4.47,44.00,1849.00,2355,20240207,-34.61,1491,20241120,3.29,2355,-34.61,20240207,1491,3.29,20241120,2250,-31.56,20240816,1491,3.29,20241120,0.28,N,406760,100,7 억,,17128,N,N,0,N,00,N +20241120,111250,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1546,-199,5,-11.40,491007872,316700,331.87,1710,1747,1491,2265,1222,1745,1550.39,0.23,0,49573,1891,1818,1777,1704,1663,1797,1683,7,520,100,1220,1,1,7410000,115,35.14,0.84,12,4.27,44.00,1849.00,2355,20240207,-34.35,1491,20241120,3.69,2355,-34.35,20240207,1491,3.69,20241120,2250,-31.29,20240816,1491,3.69,20241120,0.28,N,406760,100,7 억,,17128,N,N,0,N,00,N +20241120,101249,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1558,-187,5,-10.72,167797151,104200,109.19,1710,1747,1555,2265,1222,1745,1610.34,0.23,0,9140,1891,1818,1777,1704,1663,1797,1683,7,520,100,1220,1,1,7410000,115,35.41,0.84,12,1.41,44.00,1849.00,2355,20240207,-33.84,1555,20241120,0.19,2355,-33.84,20240207,1555,0.19,20241120,2250,-30.76,20240816,1555,0.19,20241120,0.28,N,406760,100,7 억,,17128,N,N,0,N,00,N +20241120,091247,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1641,-104,5,-5.96,26486100,15851,16.61,1710,1747,1625,2265,1222,1745,1670.94,0.23,0,757,1891,1818,1777,1704,1663,1797,1683,7,520,100,1220,1,1,7410000,122,37.30,0.89,12,0.21,44.00,1849.00,2355,20240207,-30.32,1625,20241120,0.98,2355,-30.32,20240207,1625,0.98,20241120,2250,-27.07,20240816,1625,0.98,20241120,0.28,N,406760,100,7 억,,17128,N,N,0,N,00,N 20241119,161135,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1745,-44,5,-2.46,166869637,95330,145.85,1800,1850,1736,2325,1253,1789,1750.44,0.24,0,-597,1931,1859,1813,1741,1695,1837,1719,7,536,100,1250,1,1,7410000,129,39.66,0.94,12,1.29,44.00,1849.00,2355,20240207,-25.90,1736,20241119,0.52,2355,-25.90,20240207,1736,0.52,20241119,2250,-22.44,20240816,1736,0.52,20241119,0.28,N,406760,100,7 억,,17725,N,N,0,N,00,N 20241119,151159,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1750,-39,5,-2.18,165868007,94756,144.97,1800,1850,1736,2325,1253,1789,1750.47,0.24,0,-300,1931,1859,1813,1741,1695,1837,1719,7,536,100,1250,1,1,7410000,130,39.77,0.95,12,1.28,44.00,1849.00,2355,20240207,-25.69,1736,20241119,0.81,2355,-25.69,20240207,1736,0.81,20241119,2250,-22.22,20240816,1736,0.81,20241119,0.28,N,406760,100,7 억,,17725,N,N,0,N,00,N 20241119,141157,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1750,-39,5,-2.18,139597492,79687,121.92,1800,1850,1738,2325,1253,1789,1751.82,0.24,0,-39,1931,1859,1813,1741,1695,1837,1719,7,536,100,1250,1,1,7410000,130,39.77,0.95,12,1.08,44.00,1849.00,2355,20240207,-25.69,1738,20241119,0.69,2355,-25.69,20240207,1738,0.69,20241119,2250,-22.22,20240816,1738,0.69,20241119,0.28,N,406760,100,7 억,,17725,N,N,0,N,00,N diff --git a/406820/price/prices-20241101.csv b/406820/price/prices-20241101.csv index 2fb0dd0a1286..09b33ccc660b 100644 --- a/406820/price/prices-20241101.csv +++ b/406820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,-80,5,-0.72,143684430,12944,114.24,11160,11300,11020,14530,7830,11180,11100.47,0.51,0,2736,11660,11420,11260,11020,10860,11340,10940,18,3350,500,7150,10,1,3534040,392,-4.22,1.12,12,0.37,-2629.00,9930.00,29150,20240604,-61.92,10630,20241115,4.42,29150,-61.92,20240604,10630,4.42,20241115,29150,-61.92,20240604,10630,4.42,20241115,1.53,N,406820,500,17 억,,18134,N,N,0,N,00,N +20241120,151246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11110,-70,5,-0.63,138977970,12520,110.49,11160,11300,11020,14530,7830,11180,11100.48,0.51,0,2845,11660,11420,11260,11020,10860,11340,10940,18,3350,500,7150,10,1,3534040,393,-4.23,1.12,12,0.35,-2629.00,9930.00,29150,20240604,-61.89,10630,20241115,4.52,29150,-61.89,20240604,10630,4.52,20241115,29150,-61.89,20240604,10630,4.52,20241115,1.53,N,406820,500,17 억,,18134,N,N,0,N,00,N +20241120,141248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11160,-20,5,-0.18,131917970,11887,104.91,11160,11300,11020,14530,7830,11180,11097.67,0.51,0,3000,11660,11420,11260,11020,10860,11340,10940,18,3350,500,7150,10,1,3534040,394,-4.24,1.12,12,0.34,-2629.00,9930.00,29150,20240604,-61.72,10630,20241115,4.99,29150,-61.72,20240604,10630,4.99,20241115,29150,-61.72,20240604,10630,4.99,20241115,1.53,N,406820,500,17 억,,18134,N,N,0,N,00,N +20241120,131249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11090,-90,5,-0.81,122375370,11034,97.38,11160,11300,11020,14530,7830,11180,11090.75,0.51,0,3075,11660,11420,11260,11020,10860,11340,10940,18,3350,500,7150,10,1,3534040,392,-4.22,1.12,12,0.31,-2629.00,9930.00,29150,20240604,-61.96,10630,20241115,4.33,29150,-61.96,20240604,10630,4.33,20241115,29150,-61.96,20240604,10630,4.33,20241115,1.53,N,406820,500,17 억,,18134,N,N,0,N,00,N +20241120,121247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11130,-50,5,-0.45,106031190,9558,84.35,11160,11300,11020,14530,7830,11180,11093.45,0.51,0,2304,11660,11420,11260,11020,10860,11340,10940,18,3350,500,7150,10,1,3534040,393,-4.23,1.12,12,0.27,-2629.00,9930.00,29150,20240604,-61.82,10630,20241115,4.70,29150,-61.82,20240604,10630,4.70,20241115,29150,-61.82,20240604,10630,4.70,20241115,1.53,N,406820,500,17 억,,18134,N,N,0,N,00,N +20241120,111251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,-80,5,-0.72,80277040,7239,63.89,11160,11300,11020,14530,7830,11180,11089.52,0.51,0,1469,11660,11420,11260,11020,10860,11340,10940,18,3350,500,7150,10,1,3534040,392,-4.22,1.12,12,0.20,-2629.00,9930.00,29150,20240604,-61.92,10630,20241115,4.42,29150,-61.92,20240604,10630,4.42,20241115,29150,-61.92,20240604,10630,4.42,20241115,1.53,N,406820,500,17 억,,18134,N,N,0,N,00,N +20241120,101250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11270,90,2,0.81,68557780,6189,54.62,11160,11270,11020,14530,7830,11180,11077.36,0.51,0,1500,11660,11420,11260,11020,10860,11340,10940,18,3350,500,7150,10,1,3534040,398,-4.29,1.13,12,0.18,-2629.00,9930.00,29150,20240604,-61.34,10630,20241115,6.02,29150,-61.34,20240604,10630,6.02,20241115,29150,-61.34,20240604,10630,6.02,20241115,1.53,N,406820,500,17 억,,18134,N,N,0,N,00,N +20241120,091247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11030,-150,5,-1.34,6261180,565,4.99,11160,11180,11030,14530,7830,11180,11081.73,0.51,0,-227,11660,11420,11260,11020,10860,11340,10940,18,3350,500,7150,10,1,3534040,390,-4.20,1.11,12,0.02,-2629.00,9930.00,29150,20240604,-62.16,10630,20241115,3.76,29150,-62.16,20240604,10630,3.76,20241115,29150,-62.16,20240604,10630,3.76,20241115,1.53,N,406820,500,17 억,,18134,N,N,0,N,00,N 20241119,161136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11180,-190,5,-1.67,122568330,10927,89.11,11380,11500,11100,14780,7960,11370,11217.04,0.45,0,2209,11830,11600,11360,11130,10890,11715,11245,18,3410,500,7270,10,1,3534040,395,-4.25,1.13,12,0.31,-2629.00,9930.00,29150,20240604,-61.65,10630,20241115,5.17,29150,-61.65,20240604,10630,5.17,20241115,29150,-61.65,20240604,10630,5.17,20241115,1.67,N,406820,500,17 억,,15898,N,N,0,N,00,N 20241119,151200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11200,-170,5,-1.50,111702770,9957,81.20,11380,11500,11100,14780,7960,11370,11218.52,0.45,0,1397,11830,11600,11360,11130,10890,11715,11245,18,3410,500,7270,10,1,3534040,396,-4.26,1.13,12,0.28,-2629.00,9930.00,29150,20240604,-61.58,10630,20241115,5.36,29150,-61.58,20240604,10630,5.36,20241115,29150,-61.58,20240604,10630,5.36,20241115,1.67,N,406820,500,17 억,,15898,N,N,0,N,00,N 20241119,141157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11130,-240,5,-2.11,93701950,8339,68.01,11380,11500,11100,14780,7960,11370,11236.59,0.45,0,825,11830,11600,11360,11130,10890,11715,11245,18,3410,500,7270,10,1,3534040,393,-4.23,1.12,12,0.24,-2629.00,9930.00,29150,20240604,-61.82,10630,20241115,4.70,29150,-61.82,20240604,10630,4.70,20241115,29150,-61.82,20240604,10630,4.70,20241115,1.67,N,406820,500,17 억,,15898,N,N,0,N,00,N diff --git a/407400/price/prices-20241101.csv b/407400/price/prices-20241101.csv index 9372a9e97b6a..25f98b59ee4c 100644 --- a/407400/price/prices-20241101.csv +++ b/407400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161229,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5330,-70,5,-1.30,90413940,16928,45.86,5410,5460,5310,7020,3780,5400,5341.14,1.08,0,2280,5566,5482,5386,5302,5206,5525,5345,12,1620,100,3780,10,1,12259474,653,-26.00,1.83,12,0.14,-205.00,2917.00,14700,20240103,-63.74,4955,20241115,7.57,14700,-63.74,20240103,4955,7.57,20241115,14700,-63.74,20240103,4955,7.57,20241115,3.36,N,407400,100,12 억,,132035,N,N,0,N,00,N +20241120,151246,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5340,-60,5,-1.11,84997780,15912,43.10,5410,5460,5310,7020,3780,5400,5341.74,1.08,0,2141,5566,5482,5386,5302,5206,5525,5345,12,1620,100,3780,10,1,12259474,655,-26.05,1.83,12,0.13,-205.00,2917.00,14700,20240103,-63.67,4955,20241115,7.77,14700,-63.67,20240103,4955,7.77,20241115,14700,-63.67,20240103,4955,7.77,20241115,3.36,N,407400,100,12 억,,132035,N,N,0,N,00,N +20241120,141248,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5370,-30,5,-0.56,72451130,13560,36.73,5410,5460,5310,7020,3780,5400,5343.00,1.08,0,1013,5566,5482,5386,5302,5206,5525,5345,12,1620,100,3780,10,1,12259474,658,-26.20,1.84,12,0.11,-205.00,2917.00,14700,20240103,-63.47,4955,20241115,8.38,14700,-63.47,20240103,4955,8.38,20241115,14700,-63.47,20240103,4955,8.38,20241115,3.36,N,407400,100,12 억,,132035,N,N,0,N,00,N +20241120,131249,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5380,-20,5,-0.37,65073340,12179,32.99,5410,5460,5310,7020,3780,5400,5343.08,1.08,0,878,5566,5482,5386,5302,5206,5525,5345,12,1620,100,3780,10,1,12259474,660,-26.24,1.84,12,0.10,-205.00,2917.00,14700,20240103,-63.40,4955,20241115,8.58,14700,-63.40,20240103,4955,8.58,20241115,14700,-63.40,20240103,4955,8.58,20241115,3.36,N,407400,100,12 억,,132035,N,N,0,N,00,N +20241120,121247,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5380,-20,5,-0.37,50089420,9371,25.39,5410,5460,5310,7020,3780,5400,5345.15,1.08,0,579,5566,5482,5386,5302,5206,5525,5345,12,1620,100,3780,10,1,12259474,660,-26.24,1.84,12,0.08,-205.00,2917.00,14700,20240103,-63.40,4955,20241115,8.58,14700,-63.40,20240103,4955,8.58,20241115,14700,-63.40,20240103,4955,8.58,20241115,3.36,N,407400,100,12 억,,132035,N,N,0,N,00,N +20241120,111251,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5350,-50,5,-0.93,31618490,5914,16.02,5410,5460,5310,7020,3780,5400,5346.38,1.08,0,-286,5566,5482,5386,5302,5206,5525,5345,12,1620,100,3780,10,1,12259474,656,-26.10,1.83,12,0.05,-205.00,2917.00,14700,20240103,-63.61,4955,20241115,7.97,14700,-63.61,20240103,4955,7.97,20241115,14700,-63.61,20240103,4955,7.97,20241115,3.36,N,407400,100,12 억,,132035,N,N,0,N,00,N +20241120,101250,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5370,-30,5,-0.56,27972060,5234,14.18,5410,5460,5310,7020,3780,5400,5344.30,1.08,0,212,5566,5482,5386,5302,5206,5525,5345,12,1620,100,3780,10,1,12259474,658,-26.20,1.84,12,0.04,-205.00,2917.00,14700,20240103,-63.47,4955,20241115,8.38,14700,-63.47,20240103,4955,8.38,20241115,14700,-63.47,20240103,4955,8.38,20241115,3.36,N,407400,100,12 억,,132035,N,N,0,N,00,N +20241120,091248,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5410,10,2,0.19,6521990,1209,3.28,5410,5460,5320,7020,3780,5400,5394.53,1.08,0,-377,5566,5482,5386,5302,5206,5525,5345,12,1620,100,3780,10,1,12259474,663,-26.39,1.85,12,0.01,-205.00,2917.00,14700,20240103,-63.20,4955,20241115,9.18,14700,-63.20,20240103,4955,9.18,20241115,14700,-63.20,20240103,4955,9.18,20241115,3.36,N,407400,100,12 억,,132035,N,N,0,N,00,N 20241119,161136,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5400,0,3,0.00,195752090,36250,102.88,5290,5470,5290,7020,3780,5400,5400.06,1.17,0,-11179,5520,5460,5350,5290,5180,5490,5320,12,1620,100,3780,10,1,12259474,662,-26.34,1.85,12,0.30,-205.00,2917.00,14700,20240103,-63.27,4955,20241115,8.98,14700,-63.27,20240103,4955,8.98,20241115,14700,-63.27,20240103,4955,8.98,20241115,3.41,N,407400,100,12 억,,143103,N,N,0,N,00,N 20241119,151200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5420,20,2,0.37,183302250,33943,96.33,5290,5470,5290,7020,3780,5400,5400.30,1.17,0,-10888,5520,5460,5350,5290,5180,5490,5320,12,1620,100,3780,10,1,12259474,664,-26.44,1.86,12,0.28,-205.00,2917.00,14700,20240103,-63.13,4955,20241115,9.38,14700,-63.13,20240103,4955,9.38,20241115,14700,-63.13,20240103,4955,9.38,20241115,3.41,N,407400,100,12 억,,143103,N,N,0,N,00,N 20241119,141157,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5440,40,2,0.74,174464420,32302,91.68,5290,5470,5290,7020,3780,5400,5401.04,1.17,0,-10311,5520,5460,5350,5290,5180,5490,5320,12,1620,100,3780,10,1,12259474,667,-26.54,1.86,12,0.26,-205.00,2917.00,14700,20240103,-62.99,4955,20241115,9.79,14700,-62.99,20240103,4955,9.79,20241115,14700,-62.99,20240103,4955,9.79,20241115,3.41,N,407400,100,12 억,,143103,N,N,0,N,00,N diff --git a/408900/price/prices-20241101.csv b/408900/price/prices-20241101.csv index d09432a5e66e..8c362ae90dc5 100644 --- a/408900/price/prices-20241101.csv +++ b/408900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161229,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2860,-95,5,-3.21,615788490,213954,115.67,2955,2955,2840,3840,2070,2955,2878.14,1.25,0,-21820,3048,3001,2923,2876,2798,3025,2900,33,885,100,1770,5,1,32706134,935,36.20,2.32,12,0.65,79.00,1235.00,12500,20240409,-77.12,2225,20240909,28.54,12500,-77.12,20240409,2225,28.54,20240909,41600,-93.12,20240321,2225,28.54,20240909,3.38,N,408900,100,32 억,,408037,N,N,54,N,00,N +20241120,151247,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2880,-75,5,-2.54,586208685,203619,110.09,2955,2955,2840,3840,2070,2955,2878.95,1.25,0,-21115,3048,3001,2923,2876,2798,3025,2900,33,885,100,1770,5,1,32706134,942,36.46,2.33,12,0.62,79.00,1235.00,12500,20240409,-76.96,2225,20240909,29.44,12500,-76.96,20240409,2225,29.44,20240909,41600,-93.08,20240321,2225,29.44,20240909,3.38,N,408900,100,32 억,,408037,N,N,102,N,00,N +20241120,141248,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2870,-85,5,-2.88,527400455,183158,99.02,2955,2955,2840,3840,2070,2955,2879.48,1.25,0,-18666,3048,3001,2923,2876,2798,3025,2900,33,885,100,1770,5,1,32706134,939,36.33,2.32,12,0.56,79.00,1235.00,12500,20240409,-77.04,2225,20240909,28.99,12500,-77.04,20240409,2225,28.99,20240909,41600,-93.10,20240321,2225,28.99,20240909,3.38,N,408900,100,32 억,,408037,N,N,102,N,00,N +20241120,131249,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2900,-55,5,-1.86,457378860,158861,85.89,2955,2955,2840,3840,2070,2955,2879.11,1.25,0,-19618,3048,3001,2923,2876,2798,3025,2900,33,885,100,1770,5,1,32706134,948,36.71,2.35,12,0.49,79.00,1235.00,12500,20240409,-76.80,2225,20240909,30.34,12500,-76.80,20240409,2225,30.34,20240909,41600,-93.03,20240321,2225,30.34,20240909,3.38,N,408900,100,32 억,,408037,N,N,102,N,00,N +20241120,121247,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2865,-90,5,-3.05,399271105,138712,74.99,2955,2955,2840,3840,2070,2955,2878.42,1.25,0,-32957,3048,3001,2923,2876,2798,3025,2900,33,885,100,1770,5,1,32706134,937,36.27,2.32,12,0.42,79.00,1235.00,12500,20240409,-77.08,2225,20240909,28.76,12500,-77.08,20240409,2225,28.76,20240909,41600,-93.11,20240321,2225,28.76,20240909,3.38,N,408900,100,32 억,,408037,N,N,102,N,00,N +20241120,111251,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2880,-75,5,-2.54,353665335,122750,66.36,2955,2955,2840,3840,2070,2955,2881.18,1.25,0,-28415,3048,3001,2923,2876,2798,3025,2900,33,885,100,1770,5,1,32706134,942,36.46,2.33,12,0.38,79.00,1235.00,12500,20240409,-76.96,2225,20240909,29.44,12500,-76.96,20240409,2225,29.44,20240909,41600,-93.08,20240321,2225,29.44,20240909,3.38,N,408900,100,32 억,,408037,N,N,102,N,00,N +20241120,101250,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2860,-95,5,-3.21,294524900,102206,55.26,2955,2955,2840,3840,2070,2955,2881.68,1.25,0,-36519,3048,3001,2923,2876,2798,3025,2900,33,885,100,1770,5,1,32706134,935,36.20,2.32,12,0.31,79.00,1235.00,12500,20240409,-77.12,2225,20240909,28.54,12500,-77.12,20240409,2225,28.54,20240909,41600,-93.12,20240321,2225,28.54,20240909,3.38,N,408900,100,32 억,,408037,N,N,102,N,00,N +20241120,091248,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2900,-55,5,-1.86,87381110,30025,16.23,2955,2955,2880,3840,2070,2955,2910.28,1.25,0,-4662,3048,3001,2923,2876,2798,3025,2900,33,885,100,1770,5,1,32706134,948,36.71,2.35,12,0.09,79.00,1235.00,12500,20240409,-76.80,2225,20240909,30.34,12500,-76.80,20240409,2225,30.34,20240909,41600,-93.03,20240321,2225,30.34,20240909,3.38,N,408900,100,32 억,,408037,N,N,102,N,00,N 20241119,161136,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2955,55,2,1.90,524740855,181895,78.58,2905,2970,2845,3770,2030,2900,2884.70,1.34,0,-28448,3016,2957,2886,2827,2756,2987,2857,33,870,100,1740,5,1,32706134,966,37.41,2.39,12,0.56,79.00,1235.00,12500,20240409,-76.36,2225,20240909,32.81,12500,-76.36,20240409,2225,32.81,20240909,41600,-92.90,20240321,2225,32.81,20240909,3.56,N,408900,100,32 억,,436627,N,N,102,N,00,N 20241119,151200,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2895,-5,5,-0.17,411203630,143217,61.87,2905,2930,2845,3770,2030,2900,2871.19,1.34,0,-27064,3016,2957,2886,2827,2756,2987,2857,33,870,100,1740,5,1,32706134,947,36.65,2.34,12,0.44,79.00,1235.00,12500,20240409,-76.84,2225,20240909,30.11,12500,-76.84,20240409,2225,30.11,20240909,41600,-93.04,20240321,2225,30.11,20240909,3.56,N,408900,100,32 억,,436627,N,N,52,N,00,N 20241119,141158,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2885,-15,5,-0.52,366898735,127825,55.22,2905,2930,2845,3770,2030,2900,2870.32,1.34,0,-28391,3016,2957,2886,2827,2756,2987,2857,33,870,100,1740,5,1,32706134,944,36.52,2.34,12,0.39,79.00,1235.00,12500,20240409,-76.92,2225,20240909,29.66,12500,-76.92,20240409,2225,29.66,20240909,41600,-93.06,20240321,2225,29.66,20240909,3.56,N,408900,100,32 억,,436627,N,N,52,N,00,N diff --git a/408920/price/prices-20241101.csv b/408920/price/prices-20241101.csv index de2442b866a8..fdfc18577480 100644 --- a/408920/price/prices-20241101.csv +++ b/408920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,20,2,0.94,30652875,14284,130.33,2110,2170,2110,2765,1495,2130,2145.96,0.19,0,-150,2170,2150,2110,2090,2050,2160,2100,43,635,100,1530,5,1,43232455,929,17.48,1.57,12,0.03,123.00,1372.00,3090,20231123,-30.42,1947,20241113,10.43,2560,-16.02,20240613,1947,10.43,20241113,3090,-30.42,20231123,1947,10.43,20241113,0.66,N,408920,100,43 억,,82893,N,N,0,N,00,N +20241120,151247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,35,2,1.64,29629465,13808,125.99,2110,2170,2110,2765,1495,2130,2145.82,0.19,0,-98,2170,2150,2110,2090,2050,2160,2100,43,635,100,1530,5,1,43232455,936,17.60,1.58,12,0.03,123.00,1372.00,3090,20231123,-29.94,1947,20241113,11.20,2560,-15.43,20240613,1947,11.20,20241113,3090,-29.94,20231123,1947,11.20,20241113,0.66,N,408920,100,43 억,,82893,N,N,0,N,00,N +20241120,141249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,20,2,0.94,20567595,9596,87.55,2110,2170,2110,2765,1495,2130,2143.35,0.19,0,-134,2170,2150,2110,2090,2050,2160,2100,43,635,100,1530,5,1,43232455,929,17.48,1.57,12,0.02,123.00,1372.00,3090,20231123,-30.42,1947,20241113,10.43,2560,-16.02,20240613,1947,10.43,20241113,3090,-30.42,20231123,1947,10.43,20241113,0.66,N,408920,100,43 억,,82893,N,N,0,N,00,N +20241120,131250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,35,2,1.64,19503855,9102,83.05,2110,2170,2110,2765,1495,2130,2142.81,0.19,0,-134,2170,2150,2110,2090,2050,2160,2100,43,635,100,1530,5,1,43232455,936,17.60,1.58,12,0.02,123.00,1372.00,3090,20231123,-29.94,1947,20241113,11.20,2560,-15.43,20240613,1947,11.20,20241113,3090,-29.94,20231123,1947,11.20,20241113,0.66,N,408920,100,43 억,,82893,N,N,0,N,00,N +20241120,121247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,30,2,1.41,13747935,6442,58.78,2110,2160,2110,2765,1495,2130,2134.11,0.19,0,-4,2170,2150,2110,2090,2050,2160,2100,43,635,100,1530,5,1,43232455,934,17.56,1.57,12,0.01,123.00,1372.00,3090,20231123,-30.10,1947,20241113,10.94,2560,-15.62,20240613,1947,10.94,20241113,3090,-30.10,20231123,1947,10.94,20241113,0.66,N,408920,100,43 억,,82893,N,N,0,N,00,N +20241120,111252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,15,2,0.70,8418355,3956,36.09,2110,2150,2110,2765,1495,2130,2128.00,0.19,0,310,2170,2150,2110,2090,2050,2160,2100,43,635,100,1530,5,1,43232455,927,17.44,1.56,12,0.01,123.00,1372.00,3090,20231123,-30.58,1947,20241113,10.17,2560,-16.21,20240613,1947,10.17,20241113,3090,-30.58,20231123,1947,10.17,20241113,0.66,N,408920,100,43 억,,82893,N,N,0,N,00,N +20241120,101250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,0,3,0.00,2727235,1286,11.73,2110,2130,2110,2765,1495,2130,2120.71,0.19,0,341,2170,2150,2110,2090,2050,2160,2100,43,635,100,1530,5,1,43232455,921,17.32,1.55,12,0.00,123.00,1372.00,3090,20231123,-31.07,1947,20241113,9.40,2560,-16.80,20240613,1947,9.40,20241113,3090,-31.07,20231123,1947,9.40,20241113,0.66,N,408920,100,43 억,,82893,N,N,0,N,00,N +20241120,091248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-5,5,-0.23,539190,255,2.33,2110,2125,2110,2765,1495,2130,2114.47,0.19,0,109,2170,2150,2110,2090,2050,2160,2100,43,635,100,1530,5,1,43232455,919,17.28,1.55,12,0.00,123.00,1372.00,3090,20231123,-31.23,1947,20241113,9.14,2560,-16.99,20240613,1947,9.14,20241113,3090,-31.23,20231123,1947,9.14,20241113,0.66,N,408920,100,43 억,,82893,N,N,0,N,00,N 20241119,161136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,40,2,1.91,21300065,10079,27.21,2070,2130,2070,2715,1465,2090,2113.31,0.19,0,265,2140,2115,2070,2045,2000,2127,2057,43,625,100,1500,5,1,43232455,921,17.32,1.55,12,0.02,123.00,1372.00,3175,20231110,-32.91,1947,20241113,9.40,2560,-16.80,20240613,1947,9.40,20241113,3090,-31.07,20231123,1947,9.40,20241113,0.71,N,408920,100,43 억,,82628,N,N,0,N,00,N 20241119,151200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,40,2,1.91,21057265,9965,26.90,2070,2130,2070,2715,1465,2090,2113.12,0.19,0,271,2140,2115,2070,2045,2000,2127,2057,43,625,100,1500,5,1,43232455,921,17.32,1.55,12,0.02,123.00,1372.00,3175,20231110,-32.91,1947,20241113,9.40,2560,-16.80,20240613,1947,9.40,20241113,3090,-31.07,20231123,1947,9.40,20241113,0.71,N,408920,100,43 억,,82628,N,N,0,N,00,N 20241119,141158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,35,2,1.67,9731520,4624,12.48,2070,2130,2070,2715,1465,2090,2104.57,0.19,0,-82,2140,2115,2070,2045,2000,2127,2057,43,625,100,1500,5,1,43232455,919,17.28,1.55,12,0.01,123.00,1372.00,3175,20231110,-33.07,1947,20241113,9.14,2560,-16.99,20240613,1947,9.14,20241113,3090,-31.23,20231123,1947,9.14,20241113,0.71,N,408920,100,43 억,,82628,N,N,0,N,00,N diff --git a/411080/price/prices-20241101.csv b/411080/price/prices-20241101.csv index a5584ec8b5ee..3b3df72a1557 100644 --- a/411080/price/prices-20241101.csv +++ b/411080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,-230,5,-3.46,525514840,81081,72.21,6590,6600,6400,8640,4660,6650,6481.08,0.74,0,-21005,6930,6790,6580,6440,6230,6860,6510,15,1990,100,4120,10,1,15248638,979,214.00,2.38,12,0.53,30.00,2701.00,16690,20240416,-61.53,5220,20240805,22.99,16690,-61.53,20240416,5220,22.99,20240805,16690,-61.53,20240416,5220,22.99,20240805,4.90,N,411080,100,15 억,,112687,N,N,29,N,00,N +20241120,151247,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6450,-200,5,-3.01,479991260,73999,65.90,6590,6600,6400,8640,4660,6650,6485.81,0.74,0,-17809,6930,6790,6580,6440,6230,6860,6510,15,1990,100,4120,10,1,15248638,984,215.00,2.39,12,0.49,30.00,2701.00,16690,20240416,-61.35,5220,20240805,23.56,16690,-61.35,20240416,5220,23.56,20240805,16690,-61.35,20240416,5220,23.56,20240805,4.90,N,411080,100,15 억,,112687,N,N,101,N,00,N +20241120,141249,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6470,-180,5,-2.71,399453710,61515,54.78,6590,6600,6400,8640,4660,6650,6492.85,0.74,0,-12954,6930,6790,6580,6440,6230,6860,6510,15,1990,100,4120,10,1,15248638,987,215.67,2.40,12,0.40,30.00,2701.00,16690,20240416,-61.23,5220,20240805,23.95,16690,-61.23,20240416,5220,23.95,20240805,16690,-61.23,20240416,5220,23.95,20240805,4.90,N,411080,100,15 억,,112687,N,N,101,N,00,N +20241120,131250,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6460,-190,5,-2.86,372160780,57300,51.03,6590,6600,6400,8640,4660,6650,6494.16,0.74,0,-11759,6930,6790,6580,6440,6230,6860,6510,15,1990,100,4120,10,1,15248638,985,215.33,2.39,12,0.38,30.00,2701.00,16690,20240416,-61.29,5220,20240805,23.75,16690,-61.29,20240416,5220,23.75,20240805,16690,-61.29,20240416,5220,23.75,20240805,4.90,N,411080,100,15 억,,112687,N,N,101,N,00,N +20241120,121248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6510,-140,5,-2.11,324188250,49903,44.44,6590,6600,6400,8640,4660,6650,6495.46,0.74,0,-11456,6930,6790,6580,6440,6230,6860,6510,15,1990,100,4120,10,1,15248638,993,217.00,2.41,12,0.33,30.00,2701.00,16690,20240416,-60.99,5220,20240805,24.71,16690,-60.99,20240416,5220,24.71,20240805,16690,-60.99,20240416,5220,24.71,20240805,4.90,N,411080,100,15 억,,112687,N,N,101,N,00,N +20241120,111252,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6490,-160,5,-2.41,305229180,46985,41.84,6590,6600,6400,8640,4660,6650,6495.35,0.74,0,-10982,6930,6790,6580,6440,6230,6860,6510,15,1990,100,4120,10,1,15248638,990,216.33,2.40,12,0.31,30.00,2701.00,16690,20240416,-61.11,5220,20240805,24.33,16690,-61.11,20240416,5220,24.33,20240805,16690,-61.11,20240416,5220,24.33,20240805,4.90,N,411080,100,15 억,,112687,N,N,101,N,00,N +20241120,101251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6450,-200,5,-3.01,266675570,41055,36.56,6590,6600,6400,8640,4660,6650,6494.46,0.74,0,-10794,6930,6790,6580,6440,6230,6860,6510,15,1990,100,4120,10,1,15248638,984,215.00,2.39,12,0.27,30.00,2701.00,16690,20240416,-61.35,5220,20240805,23.56,16690,-61.35,20240416,5220,23.56,20240805,16690,-61.35,20240416,5220,23.56,20240805,4.90,N,411080,100,15 억,,112687,N,N,101,N,00,N +20241120,091249,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6520,-130,5,-1.95,113542340,17330,15.43,6590,6600,6500,8640,4660,6650,6550.10,0.74,0,1195,6930,6790,6580,6440,6230,6860,6510,15,1990,100,4120,10,1,15248638,994,217.33,2.41,12,0.11,30.00,2701.00,16690,20240416,-60.93,5220,20240805,24.90,16690,-60.93,20240416,5220,24.90,20240805,16690,-60.93,20240416,5220,24.90,20240805,4.90,N,411080,100,15 억,,112687,N,N,101,N,00,N 20241119,161137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6650,50,2,0.76,703145610,108253,63.70,6600,6720,6370,8580,4620,6600,6494.65,0.89,0,-23299,6960,6780,6460,6280,5960,6870,6370,15,1980,100,4090,10,1,15248638,1014,221.67,2.46,12,0.71,30.00,2701.00,16690,20240416,-60.16,5220,20240805,27.39,16690,-60.16,20240416,5220,27.39,20240805,16690,-60.16,20240416,5220,27.39,20240805,4.94,N,411080,100,15 억,,136252,N,N,101,N,00,N 20241119,151201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,-50,5,-0.76,563785860,87231,51.33,6600,6600,6370,8580,4620,6600,6463.13,0.89,0,-25051,6960,6780,6460,6280,5960,6870,6370,15,1980,100,4090,10,1,15248638,999,218.33,2.43,12,0.57,30.00,2701.00,16690,20240416,-60.75,5220,20240805,25.48,16690,-60.75,20240416,5220,25.48,20240805,16690,-60.75,20240416,5220,25.48,20240805,4.94,N,411080,100,15 억,,136252,N,N,132,N,00,N 20241119,141158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6430,-170,5,-2.58,403342480,62285,36.65,6600,6600,6420,8580,4620,6600,6475.74,0.89,0,-24017,6960,6780,6460,6280,5960,6870,6370,15,1980,100,4090,10,1,15248638,980,214.33,2.38,12,0.41,30.00,2701.00,16690,20240416,-61.47,5220,20240805,23.18,16690,-61.47,20240416,5220,23.18,20240805,16690,-61.47,20240416,5220,23.18,20240805,4.94,N,411080,100,15 억,,136252,N,N,132,N,00,N diff --git a/412350/price/prices-20241101.csv b/412350/price/prices-20241101.csv index 7a88a35b4374..3dee27b9b5ab 100644 --- a/412350/price/prices-20241101.csv +++ b/412350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4170,90,2,2.21,181236710,43813,171.35,4075,4245,4010,5300,2860,4080,4136.59,2.45,0,-7300,4193,4136,4073,4016,3953,4140,4020,44,1220,500,2850,5,1,8726972,364,-198.57,0.99,12,0.50,-21.00,4211.00,13610,20240507,-69.36,3905,20241115,6.79,13610,-69.36,20240507,3905,6.79,20241115,13610,-69.36,20240507,3905,6.79,20241115,1.86,N,412350,500,43 억,,214135,N,N,0,N,00,N +20241120,151247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4160,80,2,1.96,164582530,39803,155.66,4075,4245,4010,5300,2860,4080,4134.93,2.45,0,-6177,4193,4136,4073,4016,3953,4140,4020,44,1220,500,2850,5,1,8726972,363,-198.10,0.99,12,0.46,-21.00,4211.00,13610,20240507,-69.43,3905,20241115,6.53,13610,-69.43,20240507,3905,6.53,20241115,13610,-69.43,20240507,3905,6.53,20241115,1.86,N,412350,500,43 억,,214135,N,N,0,N,00,N +20241120,141249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4180,100,2,2.45,151339780,36628,143.25,4075,4245,4010,5300,2860,4080,4131.81,2.45,0,-5379,4193,4136,4073,4016,3953,4140,4020,44,1220,500,2850,5,1,8726972,365,-199.05,0.99,12,0.42,-21.00,4211.00,13610,20240507,-69.29,3905,20241115,7.04,13610,-69.29,20240507,3905,7.04,20241115,13610,-69.29,20240507,3905,7.04,20241115,1.86,N,412350,500,43 억,,214135,N,N,0,N,00,N +20241120,131250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4210,130,2,3.19,135301450,32804,128.29,4075,4245,4010,5300,2860,4080,4124.54,2.45,0,-4227,4193,4136,4073,4016,3953,4140,4020,44,1220,500,2850,5,1,8726972,367,-200.48,1.00,12,0.38,-21.00,4211.00,13610,20240507,-69.07,3905,20241115,7.81,13610,-69.07,20240507,3905,7.81,20241115,13610,-69.07,20240507,3905,7.81,20241115,1.86,N,412350,500,43 억,,214135,N,N,0,N,00,N +20241120,121248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,160,2,3.92,113034150,27516,107.61,4075,4240,4010,5300,2860,4080,4107.94,2.45,0,-1610,4193,4136,4073,4016,3953,4140,4020,44,1220,500,2850,5,1,8726972,370,-201.90,1.01,12,0.32,-21.00,4211.00,13610,20240507,-68.85,3905,20241115,8.58,13610,-68.85,20240507,3905,8.58,20241115,13610,-68.85,20240507,3905,8.58,20241115,1.86,N,412350,500,43 억,,214135,N,N,0,N,00,N +20241120,111252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4185,105,2,2.57,84943615,20811,81.39,4075,4190,4010,5300,2860,4080,4081.67,2.45,0,-4562,4193,4136,4073,4016,3953,4140,4020,44,1220,500,2850,5,1,8726972,365,-199.29,0.99,12,0.24,-21.00,4211.00,13610,20240507,-69.25,3905,20241115,7.17,13610,-69.25,20240507,3905,7.17,20241115,13610,-69.25,20240507,3905,7.17,20241115,1.86,N,412350,500,43 억,,214135,N,N,0,N,00,N +20241120,101251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,20,2,0.49,55620630,13733,53.71,4075,4100,4010,5300,2860,4080,4050.14,2.45,0,-6630,4193,4136,4073,4016,3953,4140,4020,44,1220,500,2850,5,1,8726972,358,-195.24,0.97,12,0.16,-21.00,4211.00,13610,20240507,-69.88,3905,20241115,4.99,13610,-69.88,20240507,3905,4.99,20241115,13610,-69.88,20240507,3905,4.99,20241115,1.86,N,412350,500,43 억,,214135,N,N,0,N,00,N +20241120,091249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4095,15,2,0.37,2181775,535,2.09,4075,4100,4050,5300,2860,4080,4078.08,2.45,0,-73,4193,4136,4073,4016,3953,4140,4020,44,1220,500,2850,5,1,8726972,357,-195.00,0.97,12,0.01,-21.00,4211.00,13610,20240507,-69.91,3905,20241115,4.87,13610,-69.91,20240507,3905,4.87,20241115,13610,-69.91,20240507,3905,4.87,20241115,1.86,N,412350,500,43 억,,214135,N,N,0,N,00,N 20241119,161137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4080,0,3,0.00,103517800,25564,65.13,4080,4130,4010,5300,2860,4080,4049.35,2.45,0,390,4290,4185,4060,3955,3830,4237,4007,44,1220,500,2850,5,1,8726972,356,-194.29,0.97,12,0.29,-21.00,4211.00,13610,20240507,-70.02,3905,20241115,4.48,13610,-70.02,20240507,3905,4.48,20241115,13610,-70.02,20240507,3905,4.48,20241115,1.86,N,412350,500,43 억,,213750,N,N,0,N,00,N 20241119,151201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4075,-5,5,-0.12,102570440,25332,64.54,4080,4130,4010,5300,2860,4080,4049.05,2.45,0,327,4290,4185,4060,3955,3830,4237,4007,44,1220,500,2850,5,1,8726972,356,-194.05,0.97,12,0.29,-21.00,4211.00,13610,20240507,-70.06,3905,20241115,4.35,13610,-70.06,20240507,3905,4.35,20241115,13610,-70.06,20240507,3905,4.35,20241115,1.86,N,412350,500,43 억,,213750,N,N,0,N,00,N 20241119,141158,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4105,25,2,0.61,94763615,23416,59.66,4080,4130,4010,5300,2860,4080,4046.96,2.45,0,211,4290,4185,4060,3955,3830,4237,4007,44,1220,500,2850,5,1,8726972,358,-195.48,0.97,12,0.27,-21.00,4211.00,13610,20240507,-69.84,3905,20241115,5.12,13610,-69.84,20240507,3905,5.12,20241115,13610,-69.84,20240507,3905,5.12,20241115,1.86,N,412350,500,43 억,,213750,N,N,0,N,00,N diff --git a/412540/price/prices-20241101.csv b/412540/price/prices-20241101.csv index 5e4783f8e751..8baee0a6c7b5 100644 --- a/412540/price/prices-20241101.csv +++ b/412540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7970,160,2,2.05,732511780,91879,85.55,7810,8220,7660,10150,5470,7810,7972.57,0.49,0,-4752,8103,7956,7733,7586,7363,7995,7625,103,2340,500,4840,10,1,20600665,1642,-31.13,2.91,12,0.45,-256.00,2737.00,41200,20240430,-80.66,7510,20241119,6.13,41200,-80.66,20240430,7510,6.13,20241119,41200,-80.66,20240430,7510,6.13,20241119,0.87,N,412540,500,103 억,,100843,N,N,0,N,00,N +20241120,151248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7990,180,2,2.30,720890790,90424,84.20,7810,8220,7660,10150,5470,7810,7972.34,0.49,0,-4846,8103,7956,7733,7586,7363,7995,7625,103,2340,500,4840,10,1,20600665,1646,-31.21,2.92,12,0.44,-256.00,2737.00,41200,20240430,-80.61,7510,20241119,6.39,41200,-80.61,20240430,7510,6.39,20241119,41200,-80.61,20240430,7510,6.39,20241119,0.87,N,412540,500,103 억,,100843,N,N,0,N,00,N +20241120,141250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7980,170,2,2.18,614445190,77156,71.84,7810,8220,7660,10150,5470,7810,7963.67,0.49,0,-1716,8103,7956,7733,7586,7363,7995,7625,103,2340,500,4840,10,1,20600665,1644,-31.17,2.92,12,0.37,-256.00,2737.00,41200,20240430,-80.63,7510,20241119,6.26,41200,-80.63,20240430,7510,6.26,20241119,41200,-80.63,20240430,7510,6.26,20241119,0.87,N,412540,500,103 억,,100843,N,N,0,N,00,N +20241120,131250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8070,260,2,3.33,488786110,61369,57.14,7810,8220,7660,10150,5470,7810,7964.71,0.49,0,-2220,8103,7956,7733,7586,7363,7995,7625,103,2340,500,4840,10,1,20600665,1662,-31.52,2.95,12,0.30,-256.00,2737.00,41200,20240430,-80.41,7510,20241119,7.46,41200,-80.41,20240430,7510,7.46,20241119,41200,-80.41,20240430,7510,7.46,20241119,0.87,N,412540,500,103 억,,100843,N,N,0,N,00,N +20241120,121248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,230,2,2.94,440284670,55325,51.52,7810,8220,7660,10150,5470,7810,7958.15,0.49,0,-3160,8103,7956,7733,7586,7363,7995,7625,103,2340,500,4840,10,1,20600665,1656,-31.41,2.94,12,0.27,-256.00,2737.00,41200,20240430,-80.49,7510,20241119,7.06,41200,-80.49,20240430,7510,7.06,20241119,41200,-80.49,20240430,7510,7.06,20241119,0.87,N,412540,500,103 억,,100843,N,N,0,N,00,N +20241120,111252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8120,310,2,3.97,397518160,49999,46.56,7810,8220,7660,10150,5470,7810,7950.52,0.49,0,-2794,8103,7956,7733,7586,7363,7995,7625,103,2340,500,4840,10,1,20600665,1673,-31.72,2.97,12,0.24,-256.00,2737.00,41200,20240430,-80.29,7510,20241119,8.12,41200,-80.29,20240430,7510,8.12,20241119,41200,-80.29,20240430,7510,8.12,20241119,0.87,N,412540,500,103 억,,100843,N,N,0,N,00,N +20241120,101251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,230,2,2.94,224218150,28636,26.66,7810,8100,7660,10150,5470,7810,7829.94,0.49,0,-4466,8103,7956,7733,7586,7363,7995,7625,103,2340,500,4840,10,1,20600665,1656,-31.41,2.94,12,0.14,-256.00,2737.00,41200,20240430,-80.49,7510,20241119,7.06,41200,-80.49,20240430,7510,7.06,20241119,41200,-80.49,20240430,7510,7.06,20241119,0.87,N,412540,500,103 억,,100843,N,N,0,N,00,N +20241120,091249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7700,-110,5,-1.41,58612730,7564,7.04,7810,7810,7690,10150,5470,7810,7748.91,0.49,0,-2382,8103,7956,7733,7586,7363,7995,7625,103,2340,500,4840,10,1,20600665,1586,-30.08,2.81,12,0.04,-256.00,2737.00,41200,20240430,-81.31,7510,20241119,2.53,41200,-81.31,20240430,7510,2.53,20241119,41200,-81.31,20240430,7510,2.53,20241119,0.87,N,412540,500,103 억,,100843,N,N,0,N,00,N 20241119,161137,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7810,-60,5,-0.76,823219520,107079,121.48,7810,7880,7510,10230,5510,7870,7687.94,0.48,0,2308,8236,8052,7926,7742,7616,8145,7835,103,2360,500,4870,10,1,20600665,1609,-30.51,2.85,12,0.52,-256.00,2737.00,41200,20240430,-81.04,7510,20241119,3.99,41200,-81.04,20240430,7510,3.99,20241119,41200,-81.04,20240430,7510,3.99,20241119,0.85,N,412540,500,103 억,,98620,N,N,0,N,00,N 20241119,151201,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7830,-40,5,-0.51,806539460,104945,119.06,7810,7880,7510,10230,5510,7870,7685.35,0.48,0,2204,8236,8052,7926,7742,7616,8145,7835,103,2360,500,4870,10,1,20600665,1613,-30.59,2.86,12,0.51,-256.00,2737.00,41200,20240430,-81.00,7510,20241119,4.26,41200,-81.00,20240430,7510,4.26,20241119,41200,-81.00,20240430,7510,4.26,20241119,0.85,N,412540,500,103 억,,98620,N,N,0,N,00,N 20241119,141158,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7770,-100,5,-1.27,691793930,90155,102.28,7810,7880,7510,10230,5510,7870,7673.38,0.48,0,-503,8236,8052,7926,7742,7616,8145,7835,103,2360,500,4870,10,1,20600665,1601,-30.35,2.84,12,0.44,-256.00,2737.00,41200,20240430,-81.14,7510,20241119,3.46,41200,-81.14,20240430,7510,3.46,20241119,41200,-81.14,20240430,7510,3.46,20241119,0.85,N,412540,500,103 억,,98620,N,N,0,N,00,N diff --git a/412930/price/prices-20241101.csv b/412930/price/prices-20241101.csv index a24dddf11b46..f354d26d717f 100644 --- a/412930/price/prices-20241101.csv +++ b/412930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-205,5,-7.99,683969190,291719,119.10,2550,2550,2270,3330,1800,2565,2344.62,1.62,0,-29497,2751,2657,2591,2497,2431,2625,2465,6,765,100,1740,5,1,6176000,146,69.41,1.18,12,4.72,34.00,2004.00,3135,20241101,-24.72,1910,20231114,23.56,3135,-24.72,20241101,1948,21.15,20240108,3135,-24.72,20241101,2050,15.12,20231120,0.67,N,412930,100,6 억,,99887,N,N,0,N,00,N +20241120,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-220,5,-8.58,664181720,283260,115.65,2550,2550,2270,3330,1800,2565,2344.78,1.62,0,-28547,2751,2657,2591,2497,2431,2625,2465,6,765,100,1740,5,1,6176000,145,68.97,1.17,12,4.59,34.00,2004.00,3135,20241101,-25.20,1910,20231114,22.77,3135,-25.20,20241101,1948,20.38,20240108,3135,-25.20,20241101,2050,14.39,20231120,0.67,N,412930,100,6 억,,99887,N,N,0,N,00,N +20241120,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-275,5,-10.72,578265545,246052,100.46,2550,2550,2270,3330,1800,2565,2350.18,1.62,0,-19434,2751,2657,2591,2497,2431,2625,2465,6,765,100,1740,5,1,6176000,141,67.35,1.14,12,3.98,34.00,2004.00,3135,20241101,-26.95,1910,20231114,19.90,3135,-26.95,20241101,1948,17.56,20240108,3135,-26.95,20241101,2050,11.71,20231120,0.67,N,412930,100,6 억,,99887,N,N,0,N,00,N +20241120,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-235,5,-9.16,499279755,212009,86.56,2550,2550,2270,3330,1800,2565,2354.99,1.62,0,-17134,2751,2657,2591,2497,2431,2625,2465,6,765,100,1740,5,1,6176000,144,68.53,1.16,12,3.43,34.00,2004.00,3135,20241101,-25.68,1910,20231114,21.99,3135,-25.68,20241101,1948,19.61,20240108,3135,-25.68,20241101,2050,13.66,20231120,0.67,N,412930,100,6 억,,99887,N,N,0,N,00,N +20241120,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-205,5,-7.99,426574815,181079,73.93,2550,2550,2270,3330,1800,2565,2355.74,1.62,0,-12766,2751,2657,2591,2497,2431,2625,2465,6,765,100,1740,5,1,6176000,146,69.41,1.18,12,2.93,34.00,2004.00,3135,20241101,-24.72,1910,20231114,23.56,3135,-24.72,20241101,1948,21.15,20240108,3135,-24.72,20241101,2050,15.12,20231120,0.67,N,412930,100,6 억,,99887,N,N,0,N,00,N +20241120,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-265,5,-10.33,387594045,164204,67.04,2550,2550,2270,3330,1800,2565,2360.44,1.62,0,-9936,2751,2657,2591,2497,2431,2625,2465,6,765,100,1740,5,1,6176000,142,67.65,1.15,12,2.66,34.00,2004.00,3135,20241101,-26.63,1910,20231114,20.42,3135,-26.63,20241101,1948,18.07,20240108,3135,-26.63,20241101,2050,12.20,20231120,0.67,N,412930,100,6 억,,99887,N,N,0,N,00,N +20241120,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-185,5,-7.21,159789500,66209,27.03,2550,2550,2360,3330,1800,2565,2413.41,1.62,0,-5141,2751,2657,2591,2497,2431,2625,2465,6,765,100,1740,5,1,6176000,147,70.00,1.19,12,1.07,34.00,2004.00,3135,20241101,-24.08,1910,20231114,24.61,3135,-24.08,20241101,1948,22.18,20240108,3135,-24.08,20241101,2050,16.10,20231120,0.67,N,412930,100,6 억,,99887,N,N,0,N,00,N +20241120,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-55,5,-2.14,21257130,8458,3.45,2550,2550,2500,3330,1800,2565,2513.26,1.62,0,-946,2751,2657,2591,2497,2431,2625,2465,6,765,100,1740,5,1,6176000,155,73.82,1.25,12,0.14,34.00,2004.00,3135,20241101,-19.94,1910,20231114,31.41,3135,-19.94,20241101,1948,28.85,20240108,3135,-19.94,20241101,2050,22.44,20231120,0.67,N,412930,100,6 억,,99887,N,N,0,N,00,N 20241119,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-70,5,-2.66,639548290,244934,372.06,2635,2685,2525,3425,1845,2635,2611.20,1.57,0,3067,2741,2687,2586,2532,2431,2715,2560,6,790,100,1790,5,1,6176000,158,75.44,1.28,12,3.97,34.00,2004.00,3135,20241101,-18.18,1910,20231114,34.29,3135,-18.18,20241101,1948,31.67,20240108,3135,-18.18,20241101,2050,25.12,20231120,0.67,N,412930,100,6 억,,96689,N,N,0,N,00,N 20241119,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,-100,5,-3.80,621837235,237952,361.46,2635,2685,2530,3425,1845,2635,2613.29,1.57,0,2085,2741,2687,2586,2532,2431,2715,2560,6,790,100,1790,5,1,6176000,157,74.56,1.26,12,3.85,34.00,2004.00,3135,20241101,-19.14,1910,20231114,32.72,3135,-19.14,20241101,1948,30.13,20240108,3135,-19.14,20241101,2050,23.66,20231120,0.67,N,412930,100,6 억,,96689,N,N,0,N,00,N 20241119,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,-35,5,-1.33,579597745,221473,336.43,2635,2685,2560,3425,1845,2635,2617.01,1.57,0,7377,2741,2687,2586,2532,2431,2715,2560,6,790,100,1790,5,1,6176000,161,76.47,1.30,12,3.59,34.00,2004.00,3135,20241101,-17.07,1910,20231114,36.13,3135,-17.07,20241101,1948,33.47,20240108,3135,-17.07,20241101,2050,26.83,20231120,0.67,N,412930,100,6 억,,96689,N,N,0,N,00,N diff --git a/413300/price/prices-20241101.csv b/413300/price/prices-20241101.csv index b598cfb4d7db..7ef3ad008ff9 100644 --- a/413300/price/prices-20241101.csv +++ b/413300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161231,57,100.00,KONEX,,,N,N,N,N, ,N,600,-50,5,-7.69,653171,1040,525.25,746,746,553,747,553,650,628.05,0.00,0,0,835,742,696,603,557,719,580,7,97,500,390,1,1,1305515,8,-1.21,0.71,12,0.08,-495.00,842.00,4690,20231114,-87.21,510,20241118,17.65,4495,-86.65,20240105,510,17.65,20241118,4495,-86.65,20240105,510,17.65,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241120,151248,57,100.00,KONEX,,,N,N,N,N, ,N,600,-50,5,-7.69,653171,1040,525.25,746,746,553,747,553,650,628.05,0.00,0,0,835,742,696,603,557,719,580,7,97,500,390,1,1,1305515,8,-1.21,0.71,12,0.08,-495.00,842.00,4690,20231114,-87.21,510,20241118,17.65,4495,-86.65,20240105,510,17.65,20241118,4495,-86.65,20240105,510,17.65,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241120,141250,57,100.00,KONEX,,,N,N,N,N, ,N,600,-50,5,-7.69,653171,1040,525.25,746,746,553,747,553,650,628.05,0.00,0,0,835,742,696,603,557,719,580,7,97,500,390,1,1,1305515,8,-1.21,0.71,12,0.08,-495.00,842.00,4690,20231114,-87.21,510,20241118,17.65,4495,-86.65,20240105,510,17.65,20241118,4495,-86.65,20240105,510,17.65,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241120,131251,57,100.00,KONEX,,,N,N,N,N, ,N,585,-65,5,-10.00,529601,831,419.70,746,746,553,747,553,650,637.31,0.00,0,0,835,742,696,603,557,719,580,7,97,500,390,1,1,1305515,8,-1.18,0.69,12,0.06,-495.00,842.00,4690,20231114,-87.53,510,20241118,14.71,4495,-86.99,20240105,510,14.71,20241118,4495,-86.99,20240105,510,14.71,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241120,121249,57,100.00,KONEX,,,N,N,N,N, ,N,585,-65,5,-10.00,529016,830,419.19,746,746,553,747,553,650,637.37,0.00,0,0,835,742,696,603,557,719,580,7,97,500,390,1,1,1305515,8,-1.18,0.69,12,0.06,-495.00,842.00,4690,20231114,-87.53,510,20241118,14.71,4495,-86.99,20240105,510,14.71,20241118,4495,-86.99,20240105,510,14.71,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241120,111253,57,100.00,KONEX,,,N,N,N,N, ,N,746,96,2,14.77,276166,373,188.38,746,746,740,747,553,650,740.39,0.00,0,0,835,742,696,603,557,719,580,7,97,500,390,1,1,1305515,10,-1.51,0.89,12,0.03,-495.00,842.00,4690,20231114,-84.09,510,20241118,46.27,4495,-83.40,20240105,510,46.27,20241118,4495,-83.40,20240105,510,46.27,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241120,101252,57,100.00,KONEX,,,N,N,N,N, ,N,746,96,2,14.77,276166,373,188.38,746,746,740,747,553,650,740.39,0.00,0,0,835,742,696,603,557,719,580,7,97,500,390,1,1,1305515,10,-1.51,0.89,12,0.03,-495.00,842.00,4690,20231114,-84.09,510,20241118,46.27,4495,-83.40,20240105,510,46.27,20241118,4495,-83.40,20240105,510,46.27,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241120,091250,57,100.00,KONEX,,,N,N,N,N, ,N,746,96,2,14.77,746,1,0.51,746,746,746,747,553,650,746.00,0.00,0,0,835,742,696,603,557,719,580,7,97,500,390,1,1,1305515,10,-1.51,0.89,12,0.00,-495.00,842.00,4690,20231114,-84.09,510,20241118,46.27,4495,-83.40,20240105,510,46.27,20241118,4495,-83.40,20240105,510,46.27,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20241119,161138,57,100.00,KONEX,,,N,N,N,N, ,N,650,-39,5,-5.66,153301,198,8.87,789,789,650,792,586,689,774.25,0.00,0,0,809,748,629,568,449,689,509,7,103,500,410,1,1,1305515,8,-1.31,0.77,12,0.02,-495.00,842.00,4690,20231114,-86.14,510,20241118,27.45,4495,-85.54,20240105,510,27.45,20241118,4495,-85.54,20240105,510,27.45,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20241119,151202,57,100.00,KONEX,,,N,N,N,N, ,N,650,-39,5,-5.66,153301,198,8.87,789,789,650,792,586,689,774.25,0.00,0,0,809,748,629,568,449,689,509,7,103,500,410,1,1,1305515,8,-1.31,0.77,12,0.02,-495.00,842.00,4690,20231114,-86.14,510,20241118,27.45,4495,-85.54,20240105,510,27.45,20241118,4495,-85.54,20240105,510,27.45,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20241119,141159,57,100.00,KONEX,,,N,N,N,N, ,N,650,-39,5,-5.66,153301,198,8.87,789,789,650,792,586,689,774.25,0.00,0,0,809,748,629,568,449,689,509,7,103,500,410,1,1,1305515,8,-1.31,0.77,12,0.02,-495.00,842.00,4690,20231114,-86.14,510,20241118,27.45,4495,-85.54,20240105,510,27.45,20241118,4495,-85.54,20240105,510,27.45,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N diff --git a/413390/price/prices-20241101.csv b/413390/price/prices-20241101.csv new file mode 100644 index 000000000000..13c0d1b94ef1 --- /dev/null +++ b/413390/price/prices-20241101.csv @@ -0,0 +1,9 @@ +stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161231,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7770,340,2,4.58,75098983030,9451125,409.01,7430,8650,7000,9650,5210,7430,7946.74,0.07,0,5435,8463,7946,7623,7106,6783,7785,6945,58,2220,500,5200,10,1,11580180,900,0.00,0.00,12,81.61,0.00,0.00,10660,20241118,-27.11,7000,20241120,11.00,10660,-27.11,20241118,7000,11.00,20241120,10660,-27.11,20241118,7000,11.00,20241120,0.00,N,413390,500,57 억,,8239,N,N,0,N,00,N +20241120,151249,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7740,310,2,4.17,73782012160,9281054,401.65,7430,8650,7000,9650,5210,7430,7949.76,0.07,0,4109,8463,7946,7623,7106,6783,7785,6945,58,2220,500,5200,10,1,11580180,896,0.00,0.00,12,80.15,0.00,0.00,10660,20241118,-27.39,7000,20241120,10.57,10660,-27.39,20241118,7000,10.57,20241120,10660,-27.39,20241118,7000,10.57,20241120,0.00,N,413390,500,57 억,,8239,N,N,0,N,00,N +20241120,141250,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7570,140,2,1.88,57209234760,7225048,312.68,7430,8650,7000,9650,5210,7430,7918.20,0.07,0,2216,8463,7946,7623,7106,6783,7785,6945,58,2220,500,5200,10,1,11580180,877,0.00,0.00,12,62.39,0.00,0.00,10660,20241118,-28.99,7000,20241120,8.14,10660,-28.99,20241118,7000,8.14,20241120,10660,-28.99,20241118,7000,8.14,20241120,0.00,N,413390,500,57 억,,8239,N,N,0,N,00,N +20241120,131251,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7720,290,2,3.90,52156793590,6574695,284.53,7430,8650,7000,9650,5210,7430,7932.99,0.07,0,2325,8463,7946,7623,7106,6783,7785,6945,58,2220,500,5200,10,1,11580180,894,0.00,0.00,12,56.78,0.00,0.00,10660,20241118,-27.58,7000,20241120,10.29,10660,-27.58,20241118,7000,10.29,20241120,10660,-27.58,20241118,7000,10.29,20241120,0.00,N,413390,500,57 억,,8239,N,N,0,N,00,N +20241120,121249,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8020,590,2,7.94,39627843030,4981949,215.60,7430,8650,7000,9650,5210,7430,7954.32,0.07,0,2721,8463,7946,7623,7106,6783,7785,6945,58,2220,500,5200,10,1,11580180,929,0.00,0.00,12,43.02,0.00,0.00,10660,20241118,-24.77,7000,20241120,14.57,10660,-24.77,20241118,7000,14.57,20241120,10660,-24.77,20241118,7000,14.57,20241120,0.00,N,413390,500,57 억,,8239,N,N,0,N,00,N +20241120,111253,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7220,-210,5,-2.83,8394063940,1146739,49.63,7430,7540,7000,9650,5210,7430,7319.91,0.07,0,3744,8463,7946,7623,7106,6783,7785,6945,58,2220,500,5200,10,1,11580180,836,0.00,0.00,12,9.90,0.00,0.00,10660,20241118,-32.27,7000,20241120,3.14,10660,-32.27,20241118,7000,3.14,20241120,10660,-32.27,20241118,7000,3.14,20241120,0.00,N,413390,500,57 억,,8239,N,N,0,N,00,N +20241120,101252,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7090,-340,5,-4.58,7095954090,965201,41.77,7430,7540,7000,9650,5210,7430,7351.76,0.07,0,-352,8463,7946,7623,7106,6783,7785,6945,58,2220,500,5200,10,1,11580180,821,0.00,0.00,12,8.33,0.00,0.00,10660,20241118,-33.49,7000,20241120,1.29,10660,-33.49,20241118,7000,1.29,20241120,10660,-33.49,20241118,7000,1.29,20241120,0.00,N,413390,500,57 억,,8239,N,N,0,N,00,N +20241120,091250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7430,0,3,0.00,2245663630,302544,13.09,7430,7530,7320,9650,5210,7430,7422.59,0.07,0,6802,8463,7946,7623,7106,6783,7785,6945,58,2220,500,5200,10,1,11580180,860,0.00,0.00,12,2.61,0.00,0.00,10660,20241118,-30.30,7300,20241119,1.78,10660,-30.30,20241118,7300,1.78,20241119,10660,-30.30,20241118,7300,1.78,20241119,0.00,N,413390,500,57 억,,8239,N,N,0,N,00,N diff --git a/413600/price/prices-20241101.csv b/413600/price/prices-20241101.csv index a3c250438f26..bbdd9c9f7277 100644 --- a/413600/price/prices-20241101.csv +++ b/413600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-175,5,-7.51,321517360,149433,194.41,2280,2300,2100,3025,1635,2330,2151.55,1.53,0,-10831,2550,2440,2370,2260,2190,2405,2225,3,695,100,1580,5,1,3430000,74,134.69,1.11,12,4.36,16.00,1938.00,3321,20240426,-35.11,2100,20241120,2.62,3321,-35.11,20240426,2100,2.62,20241120,3100,-30.48,20240905,2020,6.68,20231208,0.60,N,413600,100,3 억,,52593,N,N,0,N,00,N +20241120,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-170,5,-7.30,314538265,146197,190.20,2280,2300,2100,3025,1635,2330,2151.47,1.53,0,-10440,2550,2440,2370,2260,2190,2405,2225,3,695,100,1580,5,1,3430000,74,135.00,1.11,12,4.26,16.00,1938.00,3321,20240426,-34.96,2100,20241120,2.86,3321,-34.96,20240426,2100,2.86,20241120,3100,-30.32,20240905,2020,6.93,20231208,0.60,N,413600,100,3 억,,52593,N,N,0,N,00,N +20241120,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-170,5,-7.30,303242205,141005,183.45,2280,2300,2100,3025,1635,2330,2150.58,1.53,0,-8862,2550,2440,2370,2260,2190,2405,2225,3,695,100,1580,5,1,3430000,74,135.00,1.11,12,4.11,16.00,1938.00,3321,20240426,-34.96,2100,20241120,2.86,3321,-34.96,20240426,2100,2.86,20241120,3100,-30.32,20240905,2020,6.93,20231208,0.60,N,413600,100,3 억,,52593,N,N,0,N,00,N +20241120,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-225,5,-9.66,272758170,126604,164.71,2280,2300,2100,3025,1635,2330,2154.42,1.53,0,-8093,2550,2440,2370,2260,2190,2405,2225,3,695,100,1580,5,1,3430000,72,131.56,1.09,12,3.69,16.00,1938.00,3321,20240426,-36.62,2100,20241120,0.24,3321,-36.62,20240426,2100,0.24,20241120,3100,-32.10,20240905,2020,4.21,20231208,0.60,N,413600,100,3 억,,52593,N,N,0,N,00,N +20241120,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-180,5,-7.73,260848230,121005,157.43,2280,2300,2100,3025,1635,2330,2155.68,1.53,0,-5677,2550,2440,2370,2260,2190,2405,2225,3,695,100,1580,5,1,3430000,74,134.38,1.11,12,3.53,16.00,1938.00,3321,20240426,-35.26,2100,20241120,2.38,3321,-35.26,20240426,2100,2.38,20241120,3100,-30.65,20240905,2020,6.44,20231208,0.60,N,413600,100,3 억,,52593,N,N,0,N,00,N +20241120,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-230,5,-9.87,245428515,113710,147.94,2280,2300,2100,3025,1635,2330,2158.37,1.53,0,-5016,2550,2440,2370,2260,2190,2405,2225,3,695,100,1580,5,1,3430000,72,131.25,1.08,12,3.32,16.00,1938.00,3321,20240426,-36.77,2100,20241120,0.00,3321,-36.77,20240426,2100,0.00,20241120,3100,-32.26,20240905,2020,3.96,20231208,0.60,N,413600,100,3 억,,52593,N,N,0,N,00,N +20241120,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-210,5,-9.01,200016160,92197,119.95,2280,2300,2110,3025,1635,2330,2169.44,1.53,0,-6058,2550,2440,2370,2260,2190,2405,2225,3,695,100,1580,5,1,3430000,73,132.50,1.09,12,2.69,16.00,1938.00,3321,20240426,-36.16,2110,20241120,0.47,3321,-36.16,20240426,2110,0.47,20241120,3100,-31.61,20240905,2020,4.95,20231208,0.60,N,413600,100,3 억,,52593,N,N,0,N,00,N +20241120,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-135,5,-5.79,46842885,20807,27.07,2280,2300,2195,3025,1635,2330,2251.30,1.53,0,-3115,2550,2440,2370,2260,2190,2405,2225,3,695,100,1580,5,1,3430000,75,137.19,1.13,12,0.61,16.00,1938.00,3321,20240426,-33.91,2195,20241120,0.00,3321,-33.91,20240426,2195,0.00,20241120,3100,-29.19,20240905,2020,8.66,20231208,0.60,N,413600,100,3 억,,52593,N,N,0,N,00,N 20241119,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-145,5,-5.86,180849445,76864,255.42,2410,2480,2300,3215,1735,2475,2352.85,1.83,0,-10084,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,80,145.62,1.20,12,2.24,16.00,1938.00,3321,20240426,-29.84,2275,20241115,2.42,3321,-29.84,20240426,2275,2.42,20241115,3100,-24.84,20240905,2020,15.35,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N 20241119,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-170,5,-6.87,168601425,71597,237.92,2410,2480,2300,3215,1735,2475,2354.87,1.83,0,-10084,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,79,144.06,1.19,12,2.09,16.00,1938.00,3321,20240426,-30.59,2275,20241115,1.32,3321,-30.59,20240426,2275,1.32,20241115,3100,-25.65,20240905,2020,14.11,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N 20241119,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-170,5,-6.87,137447655,58142,193.21,2410,2480,2305,3215,1735,2475,2364.00,1.83,0,-7690,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,79,144.06,1.19,12,1.70,16.00,1938.00,3321,20240426,-30.59,2275,20241115,1.32,3321,-30.59,20240426,2275,1.32,20241115,3100,-25.65,20240905,2020,14.11,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N diff --git a/413630/price/prices-20241101.csv b/413630/price/prices-20241101.csv index 18d75d8b140a..bdb93762559b 100644 --- a/413630/price/prices-20241101.csv +++ b/413630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161232,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1638,-52,5,-3.08,121230515,74463,98.74,1695,1695,1604,2195,1183,1690,1628.06,1.01,0,14201,1762,1725,1691,1654,1620,1709,1638,39,505,100,1010,1,1,38703425,634,12.22,1.71,12,0.19,134.00,957.00,5100,20240426,-67.88,1604,20241120,2.12,5100,-67.88,20240426,1604,2.12,20241120,5100,-67.88,20240426,1604,2.12,20241120,0.17,N,413630,100,38 억,,391116,N,N,0,N,01,N +20241120,151249,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1616,-74,5,-4.38,117996532,72476,96.10,1695,1695,1604,2195,1183,1690,1628.08,1.01,0,14078,1762,1725,1691,1654,1620,1709,1638,39,505,100,1010,1,1,38703425,625,12.06,1.69,12,0.19,134.00,957.00,5100,20240426,-68.31,1604,20241120,0.75,5100,-68.31,20240426,1604,0.75,20241120,5100,-68.31,20240426,1604,0.75,20241120,0.17,N,413630,100,38 억,,391116,N,N,0,N,01,N +20241120,141251,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1622,-68,5,-4.02,112154696,68893,91.35,1695,1695,1604,2195,1183,1690,1627.95,1.01,0,14484,1762,1725,1691,1654,1620,1709,1638,39,505,100,1010,1,1,38703425,628,12.10,1.69,12,0.18,134.00,957.00,5100,20240426,-68.20,1604,20241120,1.12,5100,-68.20,20240426,1604,1.12,20241120,5100,-68.20,20240426,1604,1.12,20241120,0.17,N,413630,100,38 억,,391116,N,N,0,N,01,N +20241120,131252,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1624,-66,5,-3.91,76085862,46711,61.94,1695,1695,1604,2195,1183,1690,1628.86,1.01,0,8769,1762,1725,1691,1654,1620,1709,1638,39,505,100,1010,1,1,38703425,629,12.12,1.70,12,0.12,134.00,957.00,5100,20240426,-68.16,1604,20241120,1.25,5100,-68.16,20240426,1604,1.25,20241120,5100,-68.16,20240426,1604,1.25,20241120,0.17,N,413630,100,38 억,,391116,N,N,0,N,01,N +20241120,121250,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1644,-46,5,-2.72,67728659,41635,55.21,1695,1695,1604,2195,1183,1690,1626.72,1.01,0,8413,1762,1725,1691,1654,1620,1709,1638,39,505,100,1010,1,1,38703425,636,12.27,1.72,12,0.11,134.00,957.00,5100,20240426,-67.76,1604,20241120,2.49,5100,-67.76,20240426,1604,2.49,20241120,5100,-67.76,20240426,1604,2.49,20241120,0.17,N,413630,100,38 억,,391116,N,N,0,N,01,N +20241120,111254,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1653,-37,5,-2.19,45534255,27975,37.09,1695,1695,1604,2195,1183,1690,1627.68,1.01,0,332,1762,1725,1691,1654,1620,1709,1638,39,505,100,1010,1,1,38703425,640,12.34,1.73,12,0.07,134.00,957.00,5100,20240426,-67.59,1604,20241120,3.05,5100,-67.59,20240426,1604,3.05,20241120,5100,-67.59,20240426,1604,3.05,20241120,0.17,N,413630,100,38 억,,391116,N,N,0,N,01,N +20241120,101253,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1654,-36,5,-2.13,25901540,15937,21.13,1695,1695,1604,2195,1183,1690,1625.25,1.01,0,252,1762,1725,1691,1654,1620,1709,1638,39,505,100,1010,1,1,38703425,640,12.34,1.73,12,0.04,134.00,957.00,5100,20240426,-67.57,1604,20241120,3.12,5100,-67.57,20240426,1604,3.12,20241120,5100,-67.57,20240426,1604,3.12,20241120,0.17,N,413630,100,38 억,,391116,N,N,0,N,01,N +20241120,091251,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1670,-20,5,-1.18,1034824,615,0.82,1695,1695,1660,2195,1183,1690,1682.64,1.01,0,-78,1762,1725,1691,1654,1620,1709,1638,39,505,100,1010,1,1,38703425,646,12.46,1.75,12,0.00,134.00,957.00,5100,20240426,-67.25,1657,20241119,0.78,5100,-67.25,20240426,1657,0.78,20241119,5100,-67.25,20240426,1657,0.78,20241119,0.17,N,413630,100,38 억,,391116,N,N,0,N,01,N 20241119,161138,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1690,-13,5,-0.76,125786867,74817,21.73,1728,1728,1657,2210,1193,1703,1681.26,1.05,0,5877,2030,1866,1768,1604,1506,1817,1555,39,507,100,1020,1,1,38703425,654,12.61,1.77,12,0.19,134.00,957.00,5100,20240426,-66.86,1657,20241119,1.99,5100,-66.86,20240426,1657,1.99,20241119,5100,-66.86,20240426,1657,1.99,20241119,0.16,N,413630,100,38 억,,405314,N,N,0,N,01,N 20241119,151202,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1712,9,2,0.53,122507100,72880,21.17,1728,1728,1657,2210,1193,1703,1680.94,1.05,0,6182,2030,1866,1768,1604,1506,1817,1555,39,507,100,1020,1,1,38703425,663,12.78,1.79,12,0.19,134.00,957.00,5100,20240426,-66.43,1657,20241119,3.32,5100,-66.43,20240426,1657,3.32,20241119,5100,-66.43,20240426,1657,3.32,20241119,0.16,N,413630,100,38 억,,405314,N,N,0,N,01,N 20241119,141200,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1683,-20,5,-1.17,100600654,59876,17.39,1728,1728,1657,2210,1193,1703,1680.15,1.05,0,1067,2030,1866,1768,1604,1506,1817,1555,39,507,100,1020,1,1,38703425,651,12.56,1.76,12,0.15,134.00,957.00,5100,20240426,-67.00,1657,20241119,1.57,5100,-67.00,20240426,1657,1.57,20241119,5100,-67.00,20240426,1657,1.57,20241119,0.16,N,413630,100,38 억,,405314,N,N,0,N,01,N diff --git a/413640/price/prices-20241101.csv b/413640/price/prices-20241101.csv index 40e1533cf759..a59f70827634 100644 --- a/413640/price/prices-20241101.csv +++ b/413640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8810,-60,5,-0.68,805381570,87647,240.93,8870,9750,8690,11530,6210,8870,9188.98,0.86,0,-7240,9436,9152,8866,8582,8296,9010,8440,36,2660,500,5490,10,1,7206940,635,-30.27,2.32,12,1.22,-291.00,3804.00,19000,20240123,-53.63,7300,20240805,20.68,19000,-53.63,20240123,7300,20.68,20240805,19000,-53.63,20240123,7300,20.68,20240805,2.08,N,413640,500,36 억,,62101,N,N,0,N,00,N +20241120,151249,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8730,-140,5,-1.58,797710650,86776,238.53,8870,9750,8690,11530,6210,8870,9192.76,0.86,0,-6772,9436,9152,8866,8582,8296,9010,8440,36,2660,500,5490,10,1,7206940,629,-30.00,2.29,12,1.20,-291.00,3804.00,19000,20240123,-54.05,7300,20240805,19.59,19000,-54.05,20240123,7300,19.59,20240805,19000,-54.05,20240123,7300,19.59,20240805,2.08,N,413640,500,36 억,,62101,N,N,0,N,00,N +20241120,141251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8910,40,2,0.45,759128970,82391,226.48,8870,9750,8690,11530,6210,8870,9213.74,0.86,0,-5022,9436,9152,8866,8582,8296,9010,8440,36,2660,500,5490,10,1,7206940,642,-30.62,2.34,12,1.14,-291.00,3804.00,19000,20240123,-53.11,7300,20240805,22.05,19000,-53.11,20240123,7300,22.05,20240805,19000,-53.11,20240123,7300,22.05,20240805,2.08,N,413640,500,36 억,,62101,N,N,0,N,00,N +20241120,131252,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8840,-30,5,-0.34,725517750,78594,216.04,8870,9750,8690,11530,6210,8870,9231.21,0.86,0,-3900,9436,9152,8866,8582,8296,9010,8440,36,2660,500,5490,10,1,7206940,637,-30.38,2.32,12,1.09,-291.00,3804.00,19000,20240123,-53.47,7300,20240805,21.10,19000,-53.47,20240123,7300,21.10,20240805,19000,-53.47,20240123,7300,21.10,20240805,2.08,N,413640,500,36 억,,62101,N,N,0,N,00,N +20241120,121250,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8860,-10,5,-0.11,705645400,76346,209.86,8870,9750,8690,11530,6210,8870,9242.73,0.86,0,-2931,9436,9152,8866,8582,8296,9010,8440,36,2660,500,5490,10,1,7206940,639,-30.45,2.33,12,1.06,-291.00,3804.00,19000,20240123,-53.37,7300,20240805,21.37,19000,-53.37,20240123,7300,21.37,20240805,19000,-53.37,20240123,7300,21.37,20240805,2.08,N,413640,500,36 억,,62101,N,N,0,N,00,N +20241120,111254,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8790,-80,5,-0.90,653760880,70422,193.58,8870,9750,8780,11530,6210,8870,9283.48,0.86,0,-3680,9436,9152,8866,8582,8296,9010,8440,36,2660,500,5490,10,1,7206940,633,-30.21,2.31,12,0.98,-291.00,3804.00,19000,20240123,-53.74,7300,20240805,20.41,19000,-53.74,20240123,7300,20.41,20240805,19000,-53.74,20240123,7300,20.41,20240805,2.08,N,413640,500,36 억,,62101,Y,N,0,N,00,N +20241120,101253,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9100,230,2,2.59,508272380,54081,148.66,8870,9750,8870,11530,6210,8870,9398.35,0.86,0,-3155,9436,9152,8866,8582,8296,9010,8440,36,2660,500,5490,10,1,7206940,656,-31.27,2.39,12,0.75,-291.00,3804.00,19000,20240123,-52.11,7300,20240805,24.66,19000,-52.11,20240123,7300,24.66,20240805,19000,-52.11,20240123,7300,24.66,20240805,2.08,N,413640,500,36 억,,62101,N,N,0,N,00,N +20241120,091251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9380,510,2,5.75,316587450,33345,91.66,8870,9750,8870,11530,6210,8870,9494.30,0.86,0,-1646,9436,9152,8866,8582,8296,9010,8440,36,2660,500,5490,10,1,7206940,676,-32.23,2.47,12,0.46,-291.00,3804.00,19000,20240123,-50.63,7300,20240805,28.49,19000,-50.63,20240123,7300,28.49,20240805,19000,-50.63,20240123,7300,28.49,20240805,2.08,N,413640,500,36 억,,62101,N,N,0,N,00,N 20241119,161138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8870,-130,5,-1.44,322054090,36234,22.73,9150,9150,8580,11700,6300,9000,8888.17,0.93,0,-5661,9833,9416,8753,8336,7673,9625,8545,36,2700,500,5580,10,1,7206940,639,-30.48,2.33,12,0.50,-291.00,3804.00,19000,20240123,-53.32,7300,20240805,21.51,19000,-53.32,20240123,7300,21.51,20240805,19000,-53.32,20240123,7300,21.51,20240805,2.25,N,413640,500,36 억,,67383,N,N,0,N,00,N 20241119,151203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8940,-60,5,-0.67,315058840,35447,22.23,9150,9150,8580,11700,6300,9000,8888.17,0.93,0,-5571,9833,9416,8753,8336,7673,9625,8545,36,2700,500,5580,10,1,7206940,644,-30.72,2.35,12,0.49,-291.00,3804.00,19000,20240123,-52.95,7300,20240805,22.47,19000,-52.95,20240123,7300,22.47,20240805,19000,-52.95,20240123,7300,22.47,20240805,2.25,N,413640,500,36 억,,67383,N,N,0,N,00,N 20241119,141200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8970,-30,5,-0.33,288937400,32506,20.39,9150,9150,8580,11700,6300,9000,8888.74,0.93,0,-5766,9833,9416,8753,8336,7673,9625,8545,36,2700,500,5580,10,1,7206940,646,-30.82,2.36,12,0.45,-291.00,3804.00,19000,20240123,-52.79,7300,20240805,22.88,19000,-52.79,20240123,7300,22.88,20240805,19000,-52.79,20240123,7300,22.88,20240805,2.25,N,413640,500,36 억,,67383,N,N,0,N,00,N diff --git a/415380/price/prices-20241101.csv b/415380/price/prices-20241101.csv index da7b27383758..f3beb4f3994b 100644 --- a/415380/price/prices-20241101.csv +++ b/415380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,90,2,1.14,397077550,49972,13.69,7890,8130,7700,10280,5540,7910,7946.88,1.55,0,7838,8943,8426,8163,7646,7383,8295,7515,21,2370,500,4900,10,1,4225498,338,12.33,1.38,12,1.18,649.00,5806.00,52600,20240206,-84.79,7050,20241115,13.48,52600,-84.79,20240206,7050,13.48,20241115,52600,-84.79,20240206,7050,13.48,20241115,3.11,N,415380,500,21 억,,65322,N,N,0,N,00,N +20241120,151250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8100,190,2,2.40,371667150,46797,12.82,7890,8130,7700,10280,5540,7910,7942.96,1.55,0,7474,8943,8426,8163,7646,7383,8295,7515,21,2370,500,4900,10,1,4225498,342,12.48,1.40,12,1.11,649.00,5806.00,52600,20240206,-84.60,7050,20241115,14.89,52600,-84.60,20240206,7050,14.89,20241115,52600,-84.60,20240206,7050,14.89,20241115,3.11,N,415380,500,21 억,,65322,N,N,0,N,00,N +20241120,141252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8090,180,2,2.28,299978920,37911,10.38,7890,8090,7700,10280,5540,7910,7912.80,1.55,0,6137,8943,8426,8163,7646,7383,8295,7515,21,2370,500,4900,10,1,4225498,342,12.47,1.39,12,0.90,649.00,5806.00,52600,20240206,-84.62,7050,20241115,14.75,52600,-84.62,20240206,7050,14.75,20241115,52600,-84.62,20240206,7050,14.75,20241115,3.11,N,415380,500,21 억,,65322,N,N,0,N,00,N +20241120,131252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7980,70,2,0.88,229561000,29134,7.98,7890,8020,7700,10280,5540,7910,7878.18,1.55,0,3361,8943,8426,8163,7646,7383,8295,7515,21,2370,500,4900,10,1,4225498,337,12.30,1.37,12,0.69,649.00,5806.00,52600,20240206,-84.83,7050,20241115,13.19,52600,-84.83,20240206,7050,13.19,20241115,52600,-84.83,20240206,7050,13.19,20241115,3.11,N,415380,500,21 억,,65322,N,N,0,N,00,N +20241120,121250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7960,50,2,0.63,196957340,25019,6.85,7890,8020,7700,10280,5540,7910,7870.41,1.55,0,2846,8943,8426,8163,7646,7383,8295,7515,21,2370,500,4900,10,1,4225498,336,12.27,1.37,12,0.59,649.00,5806.00,52600,20240206,-84.87,7050,20241115,12.91,52600,-84.87,20240206,7050,12.91,20241115,52600,-84.87,20240206,7050,12.91,20241115,3.11,N,415380,500,21 억,,65322,N,N,0,N,00,N +20241120,111254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7960,50,2,0.63,186557760,23713,6.50,7890,8020,7700,10280,5540,7910,7865.05,1.55,0,3002,8943,8426,8163,7646,7383,8295,7515,21,2370,500,4900,10,1,4225498,336,12.27,1.37,12,0.56,649.00,5806.00,52600,20240206,-84.87,7050,20241115,12.91,52600,-84.87,20240206,7050,12.91,20241115,52600,-84.87,20240206,7050,12.91,20241115,3.11,N,415380,500,21 억,,65322,N,N,0,N,00,N +20241120,101253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7920,10,2,0.13,162148530,20646,5.66,7890,8020,7700,10280,5540,7910,7850.28,1.55,0,2513,8943,8426,8163,7646,7383,8295,7515,21,2370,500,4900,10,1,4225498,335,12.20,1.36,12,0.49,649.00,5806.00,52600,20240206,-84.94,7050,20241115,12.34,52600,-84.94,20240206,7050,12.34,20241115,52600,-84.94,20240206,7050,12.34,20241115,3.11,N,415380,500,21 억,,65322,N,N,0,N,00,N +20241120,091251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7980,70,2,0.88,56543210,7191,1.97,7890,8020,7700,10280,5540,7910,7853.66,1.55,0,-694,8943,8426,8163,7646,7383,8295,7515,21,2370,500,4900,10,1,4225498,337,12.30,1.37,12,0.17,649.00,5806.00,52600,20240206,-84.83,7050,20241115,13.19,52600,-84.83,20240206,7050,13.19,20241115,52600,-84.83,20240206,7050,13.19,20241115,3.11,N,415380,500,21 억,,65322,N,N,0,N,00,N 20241119,161139,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7910,360,2,4.77,3014155950,359534,935.48,8400,8680,7900,9810,5290,7550,8384.63,1.74,0,-7665,7756,7652,7486,7382,7216,7705,7435,21,2260,500,4680,10,1,4225498,334,12.19,1.36,12,8.51,649.00,5806.00,52600,20240206,-84.96,7050,20241115,12.20,52600,-84.96,20240206,7050,12.20,20241115,52600,-84.96,20240206,7050,12.20,20241115,3.13,N,415380,500,21 억,,73561,N,N,0,N,00,N 20241119,151203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7990,440,2,5.83,2987403850,356153,926.69,8400,8680,7900,9810,5290,7550,8387.98,1.74,0,-7690,7756,7652,7486,7382,7216,7705,7435,21,2260,500,4680,10,1,4225498,338,12.31,1.38,12,8.43,649.00,5806.00,52600,20240206,-84.81,7050,20241115,13.33,52600,-84.81,20240206,7050,13.33,20241115,52600,-84.81,20240206,7050,13.33,20241115,3.13,N,415380,500,21 억,,73561,N,N,0,N,00,N 20241119,141200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,450,2,5.96,2870329260,341404,888.31,8400,8680,7960,9810,5290,7550,8407.43,1.74,0,-11139,7756,7652,7486,7382,7216,7705,7435,21,2260,500,4680,10,1,4225498,338,12.33,1.38,12,8.08,649.00,5806.00,52600,20240206,-84.79,7050,20241115,13.48,52600,-84.79,20240206,7050,13.48,20241115,52600,-84.79,20240206,7050,13.48,20241115,3.13,N,415380,500,21 억,,73561,N,N,0,N,00,N diff --git a/415580/price/prices-20241101.csv b/415580/price/prices-20241101.csv index bc39de4d1605..6ae13a1cdf9a 100644 --- a/415580/price/prices-20241101.csv +++ b/415580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161232,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,113657830,54251,859.63,2095,2100,2095,2720,1470,2095,2095.04,0.15,0,-2114,2101,2097,2096,2092,2091,2097,2092,5,625,100,0,5,1,5310000,111,61.62,1.12,12,1.02,34.00,1874.00,2165,20231116,-3.23,2000,20231201,4.75,2150,-2.56,20240529,2045,2.44,20240116,2155,-2.78,20231207,2000,4.75,20231201,0.00,N,415580,100,5 억,,7882,N,N,0,N,00,N +20241120,151250,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,113594980,54221,859.15,2095,2100,2095,2720,1470,2095,2095.04,0.15,0,-2114,2101,2097,2096,2092,2091,2097,2092,5,625,100,0,5,1,5310000,112,61.76,1.12,12,1.02,34.00,1874.00,2165,20231116,-3.00,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,7882,N,N,0,N,00,N +20241120,141252,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,112172430,53542,848.39,2095,2100,2095,2720,1470,2095,2095.04,0.15,0,-2123,2101,2097,2096,2092,2091,2097,2092,5,625,100,0,5,1,5310000,111,61.62,1.12,12,1.01,34.00,1874.00,2165,20231116,-3.23,2000,20231201,4.75,2150,-2.56,20240529,2045,2.44,20240116,2155,-2.78,20231207,2000,4.75,20231201,0.00,N,415580,100,5 억,,7882,N,N,0,N,00,N +20241120,131253,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,43349585,20691,327.86,2095,2100,2095,2720,1470,2095,2095.09,0.15,0,232,2101,2097,2096,2092,2091,2097,2092,5,625,100,0,5,1,5310000,111,61.62,1.12,12,0.39,34.00,1874.00,2165,20231116,-3.23,2000,20231201,4.75,2150,-2.56,20240529,2045,2.44,20240116,2155,-2.78,20231207,2000,4.75,20231201,0.00,N,415580,100,5 억,,7882,N,N,0,N,00,N +20241120,121250,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,39524115,18865,298.92,2095,2100,2095,2720,1470,2095,2095.10,0.15,0,232,2101,2097,2096,2092,2091,2097,2092,5,625,100,0,5,1,5310000,111,61.62,1.12,12,0.36,34.00,1874.00,2165,20231116,-3.23,2000,20231201,4.75,2150,-2.56,20240529,2045,2.44,20240116,2155,-2.78,20231207,2000,4.75,20231201,0.00,N,415580,100,5 억,,7882,N,N,0,N,00,N +20241120,111255,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,38392815,18325,290.37,2095,2100,2095,2720,1470,2095,2095.11,0.15,0,232,2101,2097,2096,2092,2091,2097,2092,5,625,100,0,5,1,5310000,111,61.62,1.12,12,0.35,34.00,1874.00,2165,20231116,-3.23,2000,20231201,4.75,2150,-2.56,20240529,2045,2.44,20240116,2155,-2.78,20231207,2000,4.75,20231201,0.00,N,415580,100,5 억,,7882,N,N,0,N,00,N +20241120,101254,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,6718685,3207,50.82,2095,2100,2095,2720,1470,2095,2095.01,0.15,0,-17,2101,2097,2096,2092,2091,2097,2092,5,625,100,0,5,1,5310000,111,61.62,1.12,12,0.06,34.00,1874.00,2165,20231116,-3.23,2000,20231201,4.75,2150,-2.56,20240529,2045,2.44,20240116,2155,-2.78,20231207,2000,4.75,20231201,0.00,N,415580,100,5 억,,7882,N,N,0,N,00,N +20241120,091251,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,425285,203,3.22,2095,2095,2095,2720,1470,2095,2095.00,0.15,0,-17,2101,2097,2096,2092,2091,2097,2092,5,625,100,0,5,1,5310000,111,61.62,1.12,12,0.00,34.00,1874.00,2165,20231116,-3.23,2000,20231201,4.75,2150,-2.56,20240529,2045,2.44,20240116,2155,-2.78,20231207,2000,4.75,20231201,0.00,N,415580,100,5 억,,7882,N,N,0,N,00,N 20241119,161139,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,13247645,6311,12.78,2100,2100,2095,2730,1470,2100,2099.14,0.16,0,-498,2106,2102,2096,2092,2086,2105,2095,5,630,100,0,5,1,5310000,111,61.62,1.12,12,0.12,34.00,1874.00,2165,20231116,-3.23,2000,20231201,4.75,2150,-2.56,20240529,2045,2.44,20240116,2155,-2.78,20231207,2000,4.75,20231201,0.00,N,415580,100,5 억,,8380,N,N,0,N,00,N 20241119,151203,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,12281850,5850,11.85,2100,2100,2095,2730,1470,2100,2099.46,0.16,0,-48,2106,2102,2096,2092,2086,2105,2095,5,630,100,0,5,1,5310000,111,61.62,1.12,12,0.11,34.00,1874.00,2165,20231116,-3.23,2000,20231201,4.75,2150,-2.56,20240529,2045,2.44,20240116,2155,-2.78,20231207,2000,4.75,20231201,0.00,N,415580,100,5 억,,8380,N,N,0,N,00,N 20241119,141200,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12021950,5726,11.60,2100,2100,2095,2730,1470,2100,2099.54,0.16,0,-48,2106,2102,2096,2092,2086,2105,2095,5,630,100,0,5,1,5310000,112,61.76,1.12,12,0.11,34.00,1874.00,2165,20231116,-3.00,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,8380,N,N,0,N,00,N diff --git a/416180/price/prices-20241101.csv b/416180/price/prices-20241101.csv index 9eb39ed84161..210a81cd2fe1 100644 --- a/416180/price/prices-20241101.csv +++ b/416180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161233,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25000,200,2,0.81,801440200,32181,60.79,24750,25500,24350,32200,17400,24800,24903.82,0.40,0,1208,26033,25416,25083,24466,24133,25250,24300,45,7400,500,17360,50,1,9039778,2260,20.42,2.31,12,0.36,1224.00,10821.00,74300,20240221,-66.35,20750,20231113,20.48,74300,-66.35,20240221,22800,9.65,20241115,74300,-66.35,20240221,21250,17.65,20231206,2.13,N,416180,500,45 억,,36001,N,N,22,N,00,N +20241120,151250,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25100,300,2,1.21,710339650,28546,53.92,24750,25500,24350,32200,17400,24800,24884.08,0.40,0,-248,26033,25416,25083,24466,24133,25250,24300,45,7400,500,17360,50,1,9039778,2269,20.51,2.32,12,0.32,1224.00,10821.00,74300,20240221,-66.22,20750,20231113,20.96,74300,-66.22,20240221,22800,10.09,20241115,74300,-66.22,20240221,21250,18.12,20231206,2.13,N,416180,500,45 억,,36001,N,N,0,N,00,N +20241120,141252,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25350,550,2,2.22,633263700,25490,48.15,24750,25500,24350,32200,17400,24800,24843.64,0.40,0,-658,26033,25416,25083,24466,24133,25250,24300,45,7400,500,17360,50,1,9039778,2292,20.71,2.34,12,0.28,1224.00,10821.00,74300,20240221,-65.88,20750,20231113,22.17,74300,-65.88,20240221,22800,11.18,20241115,74300,-65.88,20240221,21250,19.29,20231206,2.13,N,416180,500,45 억,,36001,N,N,0,N,00,N +20241120,131253,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25250,450,2,1.81,501620050,20288,38.32,24750,25400,24350,32200,17400,24800,24724.90,0.40,0,-2255,26033,25416,25083,24466,24133,25250,24300,45,7400,500,17360,50,1,9039778,2283,20.63,2.33,12,0.22,1224.00,10821.00,74300,20240221,-66.02,20750,20231113,21.69,74300,-66.02,20240221,22800,10.75,20241115,74300,-66.02,20240221,21250,18.82,20231206,2.13,N,416180,500,45 억,,36001,N,N,0,N,00,N +20241120,121251,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25150,350,2,1.41,402959100,16379,30.94,24750,25150,24350,32200,17400,24800,24601.99,0.40,0,-4141,26033,25416,25083,24466,24133,25250,24300,45,7400,500,17360,50,1,9039778,2274,20.55,2.32,12,0.18,1224.00,10821.00,74300,20240221,-66.15,20750,20231113,21.20,74300,-66.15,20240221,22800,10.31,20241115,74300,-66.15,20240221,21250,18.35,20231206,2.13,N,416180,500,45 억,,36001,N,N,0,N,00,N +20241120,111255,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,24600,-200,5,-0.81,330102100,13449,25.40,24750,25000,24350,32200,17400,24800,24544.43,0.40,0,-5372,26033,25416,25083,24466,24133,25250,24300,45,7400,500,17360,50,1,9039778,2224,20.10,2.27,12,0.15,1224.00,10821.00,74300,20240221,-66.89,20750,20231113,18.55,74300,-66.89,20240221,22800,7.89,20241115,74300,-66.89,20240221,21250,15.76,20231206,2.13,N,416180,500,45 억,,36001,N,N,0,N,00,N +20241120,101254,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,24550,-250,5,-1.01,295496300,12044,22.75,24750,25000,24350,32200,17400,24800,24534.38,0.40,0,-4795,26033,25416,25083,24466,24133,25250,24300,45,7400,500,17360,50,1,9039778,2219,20.06,2.27,12,0.13,1224.00,10821.00,74300,20240221,-66.96,20750,20231113,18.31,74300,-66.96,20240221,22800,7.68,20241115,74300,-66.96,20240221,21250,15.53,20231206,2.13,N,416180,500,45 억,,36001,N,N,0,N,00,N +20241120,091252,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,24600,-200,5,-0.81,103648700,4211,7.95,24750,25000,24450,32200,17400,24800,24613.09,0.40,0,-1597,26033,25416,25083,24466,24133,25250,24300,45,7400,500,17360,50,1,9039778,2224,20.10,2.27,12,0.05,1224.00,10821.00,74300,20240221,-66.89,20750,20231113,18.55,74300,-66.89,20240221,22800,7.89,20241115,74300,-66.89,20240221,21250,15.76,20231206,2.13,N,416180,500,45 억,,36001,N,N,0,N,00,N 20241119,161139,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,24800,-150,5,-0.60,1322067800,52458,37.68,24950,25700,24750,32400,17500,24950,25202.54,0.35,0,4085,27683,26316,24933,23566,22183,27000,24250,45,7450,500,17460,50,1,9039778,2242,20.26,2.29,12,0.58,1224.00,10821.00,74300,20240221,-66.62,20750,20231113,19.52,74300,-66.62,20240221,22800,8.77,20241115,74300,-66.62,20240221,21250,16.71,20231206,2.16,N,416180,500,45 억,,31847,N,N,0,N,00,N 20241119,151203,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,24900,-50,5,-0.20,1247441250,49453,35.52,24950,25700,24750,32400,17500,24950,25224.78,0.35,0,3584,27683,26316,24933,23566,22183,27000,24250,45,7450,500,17460,50,1,9039778,2251,20.34,2.30,12,0.55,1224.00,10821.00,74300,20240221,-66.49,20750,20231113,20.00,74300,-66.49,20240221,22800,9.21,20241115,74300,-66.49,20240221,21250,17.18,20231206,2.16,N,416180,500,45 억,,31847,N,N,0,N,00,N 20241119,141201,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,24900,-50,5,-0.20,1092891550,43235,31.06,24950,25700,24900,32400,17500,24950,25277.94,0.35,0,2615,27683,26316,24933,23566,22183,27000,24250,45,7450,500,17460,50,1,9039778,2251,20.34,2.30,12,0.48,1224.00,10821.00,74300,20240221,-66.49,20750,20231113,20.00,74300,-66.49,20240221,22800,9.21,20241115,74300,-66.49,20240221,21250,17.18,20231206,2.16,N,416180,500,45 억,,31847,N,N,0,N,00,N diff --git a/417010/price/prices-20241101.csv b/417010/price/prices-20241101.csv index f58c462d50d2..94f2847e401a 100644 --- a/417010/price/prices-20241101.csv +++ b/417010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161233,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6870,-240,5,-3.38,687272840,99002,123.50,7020,7100,6780,9240,4980,7110,6942.15,3.32,0,-3211,7396,7252,7126,6982,6856,7190,6920,99,2130,500,4970,10,1,19724328,1355,26.53,2.64,12,0.50,259.00,2600.00,17080,20231222,-59.78,6780,20241120,1.33,16500,-58.36,20240625,6780,1.33,20241120,17080,-59.78,20231222,6780,1.33,20241120,2.93,N,417010,500,98 억,,654128,N,N,3,N,00,N +20241120,151251,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6850,-260,5,-3.66,669747700,96450,120.32,7020,7100,6780,9240,4980,7110,6943.99,3.32,0,-3407,7396,7252,7126,6982,6856,7190,6920,99,2130,500,4970,10,1,19724328,1351,26.45,2.63,12,0.49,259.00,2600.00,17080,20231222,-59.89,6780,20241120,1.03,16500,-58.48,20240625,6780,1.03,20241120,17080,-59.89,20231222,6780,1.03,20241120,2.93,N,417010,500,98 억,,654128,N,N,3,N,00,N +20241120,141252,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6910,-200,5,-2.81,596500590,85805,107.04,7020,7100,6780,9240,4980,7110,6951.82,3.32,0,-5135,7396,7252,7126,6982,6856,7190,6920,99,2130,500,4970,10,1,19724328,1363,26.68,2.66,12,0.44,259.00,2600.00,17080,20231222,-59.54,6780,20241120,1.92,16500,-58.12,20240625,6780,1.92,20241120,17080,-59.54,20231222,6780,1.92,20241120,2.93,N,417010,500,98 억,,654128,N,N,3,N,00,N +20241120,131253,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6940,-170,5,-2.39,542968150,78086,97.41,7020,7100,6780,9240,4980,7110,6953.46,3.32,0,-2892,7396,7252,7126,6982,6856,7190,6920,99,2130,500,4970,10,1,19724328,1369,26.80,2.67,12,0.40,259.00,2600.00,17080,20231222,-59.37,6780,20241120,2.36,16500,-57.94,20240625,6780,2.36,20241120,17080,-59.37,20231222,6780,2.36,20241120,2.93,N,417010,500,98 억,,654128,N,N,3,N,00,N +20241120,121251,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6940,-170,5,-2.39,505073880,72643,90.62,7020,7100,6780,9240,4980,7110,6952.82,3.32,0,839,7396,7252,7126,6982,6856,7190,6920,99,2130,500,4970,10,1,19724328,1369,26.80,2.67,12,0.37,259.00,2600.00,17080,20231222,-59.37,6780,20241120,2.36,16500,-57.94,20240625,6780,2.36,20241120,17080,-59.37,20231222,6780,2.36,20241120,2.93,N,417010,500,98 억,,654128,N,N,3,N,00,N +20241120,111255,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6930,-180,5,-2.53,458721070,65954,82.27,7020,7100,6780,9240,4980,7110,6955.17,3.32,0,-425,7396,7252,7126,6982,6856,7190,6920,99,2130,500,4970,10,1,19724328,1367,26.76,2.67,12,0.33,259.00,2600.00,17080,20231222,-59.43,6780,20241120,2.21,16500,-58.00,20240625,6780,2.21,20241120,17080,-59.43,20231222,6780,2.21,20241120,2.93,N,417010,500,98 억,,654128,N,N,3,N,00,N +20241120,101254,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6970,-140,5,-1.97,341976700,49154,61.32,7020,7100,6780,9240,4980,7110,6957.25,3.32,0,-2884,7396,7252,7126,6982,6856,7190,6920,99,2130,500,4970,10,1,19724328,1375,26.91,2.68,12,0.25,259.00,2600.00,17080,20231222,-59.19,6780,20241120,2.80,16500,-57.76,20240625,6780,2.80,20241120,17080,-59.19,20231222,6780,2.80,20241120,2.93,N,417010,500,98 억,,654128,N,N,3,N,00,N +20241120,091252,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,6910,-200,5,-2.81,222372560,31728,39.58,7020,7100,6850,9240,4980,7110,7008.72,3.32,0,-1159,7396,7252,7126,6982,6856,7190,6920,99,2130,500,4970,10,1,19724328,1363,26.68,2.66,12,0.16,259.00,2600.00,17080,20231222,-59.54,6850,20241120,0.88,16500,-58.12,20240625,6850,0.88,20241120,17080,-59.54,20231222,6850,0.88,20241120,2.93,N,417010,500,98 억,,654128,N,N,3,N,00,N 20241119,161139,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,7110,-190,5,-2.60,568352320,80060,122.97,7240,7270,7000,9490,5110,7300,7099.07,3.41,0,1903,7646,7472,7296,7122,6946,7560,7210,99,2190,500,5110,10,1,19724328,1402,27.45,2.73,12,0.41,259.00,2600.00,17080,20231222,-58.37,7000,20241119,1.57,16500,-56.91,20240625,7000,1.57,20241119,17080,-58.37,20231222,7000,1.57,20241119,3.05,N,417010,500,98 억,,672385,N,N,3,N,00,N 20241119,151204,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,7110,-190,5,-2.60,527886680,74359,114.21,7240,7270,7000,9490,5110,7300,7099.16,3.41,0,1052,7646,7472,7296,7122,6946,7560,7210,99,2190,500,5110,10,1,19724328,1402,27.45,2.73,12,0.38,259.00,2600.00,17080,20231222,-58.37,7000,20241119,1.57,16500,-56.91,20240625,7000,1.57,20241119,17080,-58.37,20231222,7000,1.57,20241119,3.05,N,417010,500,98 억,,672385,N,N,5,N,00,N 20241119,141201,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,7070,-230,5,-3.15,349289640,49041,75.32,7240,7270,7030,9490,5110,7300,7122.40,3.41,0,-3495,7646,7472,7296,7122,6946,7560,7210,99,2190,500,5110,10,1,19724328,1395,27.30,2.72,12,0.25,259.00,2600.00,17080,20231222,-58.61,7020,20241115,0.71,16500,-57.15,20240625,7020,0.71,20241115,17080,-58.61,20231222,7020,0.71,20241115,3.05,N,417010,500,98 억,,672385,N,N,5,N,00,N diff --git a/417180/price/prices-20241101.csv b/417180/price/prices-20241101.csv index 58f9c6e0c2e2..733cf5122805 100644 --- a/417180/price/prices-20241101.csv +++ b/417180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161233,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,-65,5,-2.91,146143990,66900,93.74,2210,2230,2100,2895,1565,2230,2184.61,1.03,0,3963,2286,2257,2201,2172,2116,2272,2187,17,665,100,1380,5,1,16816209,364,17.75,1.50,12,0.40,122.00,1439.00,4830,20240124,-55.18,2025,20241115,6.91,4830,-55.18,20240124,2025,6.91,20241115,4830,-55.18,20240124,2025,6.91,20241115,4.16,N,417180,100,16 억,,173220,N,N,0,N,00,N +20241120,151251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,-45,5,-2.02,134595670,61593,86.31,2210,2230,2100,2895,1565,2230,2185.24,1.03,0,1851,2286,2257,2201,2172,2116,2272,2187,17,665,100,1380,5,1,16816209,367,17.91,1.52,12,0.37,122.00,1439.00,4830,20240124,-54.76,2025,20241115,7.90,4830,-54.76,20240124,2025,7.90,20241115,4830,-54.76,20240124,2025,7.90,20241115,4.16,N,417180,100,16 억,,173220,N,N,0,N,00,N +20241120,141253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-30,5,-1.35,102524380,46781,65.55,2210,2230,2100,2895,1565,2230,2191.58,1.03,0,7,2286,2257,2201,2172,2116,2272,2187,17,665,100,1380,5,1,16816209,370,18.03,1.53,12,0.28,122.00,1439.00,4830,20240124,-54.45,2025,20241115,8.64,4830,-54.45,20240124,2025,8.64,20241115,4830,-54.45,20240124,2025,8.64,20241115,4.16,N,417180,100,16 억,,173220,N,N,0,N,00,N +20241120,131254,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,-10,5,-0.45,99518610,45415,63.64,2210,2230,2100,2895,1565,2230,2191.32,1.03,0,54,2286,2257,2201,2172,2116,2272,2187,17,665,100,1380,5,1,16816209,373,18.20,1.54,12,0.27,122.00,1439.00,4830,20240124,-54.04,2025,20241115,9.63,4830,-54.04,20240124,2025,9.63,20241115,4830,-54.04,20240124,2025,9.63,20241115,4.16,N,417180,100,16 억,,173220,N,N,0,N,00,N +20241120,121251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-35,5,-1.57,66663505,30504,42.74,2210,2230,2100,2895,1565,2230,2185.40,1.03,0,594,2286,2257,2201,2172,2116,2272,2187,17,665,100,1380,5,1,16816209,369,17.99,1.53,12,0.18,122.00,1439.00,4830,20240124,-54.55,2025,20241115,8.40,4830,-54.55,20240124,2025,8.40,20241115,4830,-54.55,20240124,2025,8.40,20241115,4.16,N,417180,100,16 억,,173220,N,N,0,N,00,N +20241120,111256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-30,5,-1.35,55421080,25374,35.55,2210,2230,2100,2895,1565,2230,2184.17,1.03,0,-1247,2286,2257,2201,2172,2116,2272,2187,17,665,100,1380,5,1,16816209,370,18.03,1.53,12,0.15,122.00,1439.00,4830,20240124,-54.45,2025,20241115,8.64,4830,-54.45,20240124,2025,8.64,20241115,4830,-54.45,20240124,2025,8.64,20241115,4.16,N,417180,100,16 억,,173220,N,N,0,N,00,N +20241120,101254,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,-55,5,-2.47,49244670,22561,31.61,2210,2230,2100,2895,1565,2230,2182.73,1.03,0,-310,2286,2257,2201,2172,2116,2272,2187,17,665,100,1380,5,1,16816209,366,17.83,1.51,12,0.13,122.00,1439.00,4830,20240124,-54.97,2025,20241115,7.41,4830,-54.97,20240124,2025,7.41,20241115,4830,-54.97,20240124,2025,7.41,20241115,4.16,N,417180,100,16 억,,173220,N,N,0,N,00,N +20241120,091252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,-55,5,-2.47,29504045,13524,18.95,2210,2230,2100,2895,1565,2230,2181.61,1.03,0,218,2286,2257,2201,2172,2116,2272,2187,17,665,100,1380,5,1,16816209,366,17.83,1.51,12,0.08,122.00,1439.00,4830,20240124,-54.97,2025,20241115,7.41,4830,-54.97,20240124,2025,7.41,20241115,4830,-54.97,20240124,2025,7.41,20241115,4.16,N,417180,100,16 억,,173220,N,N,0,N,00,N 20241119,161140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,55,2,2.53,156221635,71260,114.67,2145,2230,2145,2825,1525,2175,2192.14,1.08,0,-8655,2238,2206,2153,2121,2068,2222,2137,17,650,100,1340,5,1,16816209,375,18.28,1.55,12,0.42,122.00,1439.00,4830,20240124,-53.83,2025,20241115,10.12,4830,-53.83,20240124,2025,10.12,20241115,4830,-53.83,20240124,2025,10.12,20241115,4.22,N,417180,100,16 억,,181875,N,N,0,N,00,N 20241119,151204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,35,2,1.61,132865205,60745,97.75,2145,2220,2145,2825,1525,2175,2187.26,1.08,0,-7539,2238,2206,2153,2121,2068,2222,2137,17,650,100,1340,5,1,16816209,372,18.11,1.54,12,0.36,122.00,1439.00,4830,20240124,-54.24,2025,20241115,9.14,4830,-54.24,20240124,2025,9.14,20241115,4830,-54.24,20240124,2025,9.14,20241115,4.22,N,417180,100,16 억,,181875,N,N,0,N,00,N 20241119,141201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,35,2,1.61,119530875,54669,87.97,2145,2220,2145,2825,1525,2175,2186.45,1.08,0,-9209,2238,2206,2153,2121,2068,2222,2137,17,650,100,1340,5,1,16816209,372,18.11,1.54,12,0.33,122.00,1439.00,4830,20240124,-54.24,2025,20241115,9.14,4830,-54.24,20240124,2025,9.14,20241115,4830,-54.24,20240124,2025,9.14,20241115,4.22,N,417180,100,16 억,,181875,N,N,0,N,00,N diff --git a/417200/price/prices-20241101.csv b/417200/price/prices-20241101.csv index 87e11efc2e84..a559e410df95 100644 --- a/417200/price/prices-20241101.csv +++ b/417200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161233,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12080,-270,5,-2.19,2428263030,199425,103.54,12220,12340,12040,16050,8650,12350,12176.43,4.67,0,-42270,12596,12472,12286,12162,11976,12380,12070,338,3700,500,7650,10,1,67652659,8172,56.45,4.53,12,0.29,214.00,2668.00,51500,20231220,-76.54,11500,20241115,5.04,50300,-75.98,20240105,11500,5.04,20241115,51500,-76.54,20231220,11500,5.04,20241115,1.26,N,417200,500,338 억,,3161979,N,N,707,N,00,N +20241120,151251,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12080,-270,5,-2.19,2275991270,186830,97.00,12220,12340,12040,16050,8650,12350,12181.97,4.67,0,-38420,12596,12472,12286,12162,11976,12380,12070,338,3700,500,7650,10,1,67652659,8172,56.45,4.53,12,0.28,214.00,2668.00,51500,20231220,-76.54,11500,20241115,5.04,50300,-75.98,20240105,11500,5.04,20241115,51500,-76.54,20231220,11500,5.04,20241115,1.26,N,417200,500,338 억,,3161979,N,N,3,N,00,N +20241120,141253,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12180,-170,5,-1.38,1650608260,135260,70.23,12220,12340,12140,16050,8650,12350,12203.01,4.67,0,-14882,12596,12472,12286,12162,11976,12380,12070,338,3700,500,7650,10,1,67652659,8240,56.92,4.57,12,0.20,214.00,2668.00,51500,20231220,-76.35,11500,20241115,5.91,50300,-75.79,20240105,11500,5.91,20241115,51500,-76.35,20231220,11500,5.91,20241115,1.26,N,417200,500,338 억,,3161979,N,N,3,N,00,N +20241120,131254,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12200,-150,5,-1.21,1460183470,119620,62.11,12220,12340,12140,16050,8650,12350,12206.61,4.67,0,-10401,12596,12472,12286,12162,11976,12380,12070,338,3700,500,7650,10,1,67652659,8254,57.01,4.57,12,0.18,214.00,2668.00,51500,20231220,-76.31,11500,20241115,6.09,50300,-75.75,20240105,11500,6.09,20241115,51500,-76.31,20231220,11500,6.09,20241115,1.26,N,417200,500,338 억,,3161979,N,N,3,N,00,N +20241120,121252,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12200,-150,5,-1.21,1319173930,108058,56.10,12220,12340,12140,16050,8650,12350,12207.76,4.67,0,-9234,12596,12472,12286,12162,11976,12380,12070,338,3700,500,7650,10,1,67652659,8254,57.01,4.57,12,0.16,214.00,2668.00,51500,20231220,-76.31,11500,20241115,6.09,50300,-75.75,20240105,11500,6.09,20241115,51500,-76.31,20231220,11500,6.09,20241115,1.26,N,417200,500,338 억,,3161979,N,N,3,N,00,N +20241120,111256,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12220,-130,5,-1.05,1134932390,92945,48.26,12220,12340,12140,16050,8650,12350,12210.50,4.67,0,-8589,12596,12472,12286,12162,11976,12380,12070,338,3700,500,7650,10,1,67652659,8267,57.10,4.58,12,0.14,214.00,2668.00,51500,20231220,-76.27,11500,20241115,6.26,50300,-75.71,20240105,11500,6.26,20241115,51500,-76.27,20231220,11500,6.26,20241115,1.26,N,417200,500,338 억,,3161979,N,N,3,N,00,N +20241120,101255,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12250,-100,5,-0.81,863792880,70798,36.76,12220,12340,12140,16050,8650,12350,12200.39,4.67,0,-7173,12596,12472,12286,12162,11976,12380,12070,338,3700,500,7650,10,1,67652659,8287,57.24,4.59,12,0.10,214.00,2668.00,51500,20231220,-76.21,11500,20241115,6.52,50300,-75.65,20240105,11500,6.52,20241115,51500,-76.21,20231220,11500,6.52,20241115,1.26,N,417200,500,338 억,,3161979,N,N,3,N,00,N +20241120,091252,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12230,-120,5,-0.97,407387800,33409,17.35,12220,12340,12140,16050,8650,12350,12193.02,4.67,0,-13006,12596,12472,12286,12162,11976,12380,12070,338,3700,500,7650,10,1,67652659,8274,57.15,4.58,12,0.05,214.00,2668.00,51500,20231220,-76.25,11500,20241115,6.35,50300,-75.69,20240105,11500,6.35,20241115,51500,-76.25,20231220,11500,6.35,20241115,1.26,N,417200,500,338 억,,3161979,N,N,3,N,00,N 20241119,161140,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12350,180,2,1.48,2334493400,190323,58.76,12410,12410,12100,15820,8520,12170,12265.85,4.72,0,-3586,12710,12440,12260,11990,11810,12350,11900,338,3650,500,7540,10,1,67652659,8355,57.71,4.63,12,0.28,214.00,2668.00,51500,20231220,-76.02,11500,20241115,7.39,50300,-75.45,20240105,11500,7.39,20241115,51500,-76.02,20231220,11500,7.39,20241115,1.27,N,417200,500,338 억,,3192987,N,N,3,N,00,N 20241119,151204,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12320,150,2,1.23,2224862360,181434,56.01,12410,12410,12100,15820,8520,12170,12262.65,4.72,0,-6824,12710,12440,12260,11990,11810,12350,11900,338,3650,500,7540,10,1,67652659,8335,57.57,4.62,12,0.27,214.00,2668.00,51500,20231220,-76.08,11500,20241115,7.13,50300,-75.51,20240105,11500,7.13,20241115,51500,-76.08,20231220,11500,7.13,20241115,1.27,N,417200,500,338 억,,3192987,N,N,278,N,00,N 20241119,141201,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12280,110,2,0.90,1922248080,156752,48.39,12410,12410,12100,15820,8520,12170,12262.99,4.72,0,-9906,12710,12440,12260,11990,11810,12350,11900,338,3650,500,7540,10,1,67652659,8308,57.38,4.60,12,0.23,214.00,2668.00,51500,20231220,-76.16,11500,20241115,6.78,50300,-75.59,20240105,11500,6.78,20241115,51500,-76.16,20231220,11500,6.78,20241115,1.27,N,417200,500,338 억,,3192987,N,N,278,N,00,N diff --git a/417310/price/prices-20241101.csv b/417310/price/prices-20241101.csv index 8146c4136096..e345a4be7f47 100644 --- a/417310/price/prices-20241101.csv +++ b/417310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161234,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4585,35,2,0.77,207573825,45541,129.99,4550,4585,4520,5910,3185,4550,4557.86,0.22,0,-11993,4653,4601,4498,4446,4343,4627,4472,202,1360,500,3450,5,1,40400000,1852,0.00,0.00,11,0.11,0.00,0.00,5250,20240719,-12.67,4315,20241112,6.26,5250,-12.67,20240719,4315,6.26,20241112,5250,-12.67,20240719,4315,6.26,20241112,0.00,N,417310,500,202 억,,89427,N,N,74,N,00,N +20241120,151251,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,15,2,0.33,202634905,44462,126.91,4550,4585,4520,5910,3185,4550,4557.49,0.22,0,-11777,4653,4601,4498,4446,4343,4627,4472,202,1360,500,3450,5,1,40400000,1844,0.00,0.00,11,0.11,0.00,0.00,5250,20240719,-13.05,4315,20241112,5.79,5250,-13.05,20240719,4315,5.79,20241112,5250,-13.05,20240719,4315,5.79,20241112,0.00,N,417310,500,202 억,,89427,N,N,90,N,00,N +20241120,141253,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,15,2,0.33,130175810,28616,81.68,4550,4585,4520,5910,3185,4550,4549.06,0.22,0,-9353,4653,4601,4498,4446,4343,4627,4472,202,1360,500,3450,5,1,40400000,1844,0.00,0.00,11,0.07,0.00,0.00,5250,20240719,-13.05,4315,20241112,5.79,5250,-13.05,20240719,4315,5.79,20241112,5250,-13.05,20240719,4315,5.79,20241112,0.00,N,417310,500,202 억,,89427,N,N,90,N,00,N +20241120,131254,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4530,-20,5,-0.44,95887640,21103,60.24,4550,4585,4520,5910,3185,4550,4543.79,0.22,0,-6430,4653,4601,4498,4446,4343,4627,4472,202,1360,500,3450,5,1,40400000,1830,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-13.71,4315,20241112,4.98,5250,-13.71,20240719,4315,4.98,20241112,5250,-13.71,20240719,4315,4.98,20241112,0.00,N,417310,500,202 억,,89427,N,N,90,N,00,N +20241120,121252,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4525,-25,5,-0.55,82070110,18055,51.54,4550,4585,4520,5910,3185,4550,4545.56,0.22,0,-5428,4653,4601,4498,4446,4343,4627,4472,202,1360,500,3450,5,1,40400000,1828,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-13.81,4315,20241112,4.87,5250,-13.81,20240719,4315,4.87,20241112,5250,-13.81,20240719,4315,4.87,20241112,0.00,N,417310,500,202 억,,89427,N,N,90,N,00,N +20241120,111256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4525,-25,5,-0.55,66839060,14693,41.94,4550,4585,4520,5910,3185,4550,4549.04,0.22,0,-4225,4653,4601,4498,4446,4343,4627,4472,202,1360,500,3450,5,1,40400000,1828,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-13.81,4315,20241112,4.87,5250,-13.81,20240719,4315,4.87,20241112,5250,-13.81,20240719,4315,4.87,20241112,0.00,N,417310,500,202 억,,89427,N,N,90,N,00,N +20241120,101255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4530,-20,5,-0.44,46659865,10244,29.24,4550,4585,4520,5910,3185,4550,4554.85,0.22,0,-3479,4653,4601,4498,4446,4343,4627,4472,202,1360,500,3450,5,1,40400000,1830,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-13.71,4315,20241112,4.98,5250,-13.71,20240719,4315,4.98,20241112,5250,-13.71,20240719,4315,4.98,20241112,0.00,N,417310,500,202 억,,89427,N,N,90,N,00,N +20241120,091253,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,-30,5,-0.66,865600,191,0.55,4550,4550,4520,5910,3185,4550,4531.94,0.22,0,-112,4653,4601,4498,4446,4343,4627,4472,202,1360,500,3450,5,1,40400000,1826,0.00,0.00,11,0.00,0.00,0.00,5250,20240719,-13.90,4315,20241112,4.75,5250,-13.90,20240719,4315,4.75,20241112,5250,-13.90,20240719,4315,4.75,20241112,0.00,N,417310,500,202 억,,89427,N,N,90,N,00,N 20241119,161140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4550,95,2,2.13,157132935,35033,39.64,4455,4550,4395,5790,3120,4455,4485.23,0.22,0,3258,4591,4522,4446,4377,4301,4485,4340,202,1335,500,3380,5,1,40400000,1838,0.00,0.00,11,0.09,0.00,0.00,5250,20240719,-13.33,4315,20241112,5.45,5250,-13.33,20240719,4315,5.45,20241112,5250,-13.33,20240719,4315,5.45,20241112,0.00,N,417310,500,202 억,,90358,N,N,90,N,00,N 20241119,151204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4505,50,2,1.12,150065225,33475,37.88,4455,4530,4395,5790,3120,4455,4482.90,0.22,0,3072,4591,4522,4446,4377,4301,4485,4340,202,1335,500,3380,5,1,40400000,1820,0.00,0.00,11,0.08,0.00,0.00,5250,20240719,-14.19,4315,20241112,4.40,5250,-14.19,20240719,4315,4.40,20241112,5250,-14.19,20240719,4315,4.40,20241112,0.00,N,417310,500,202 억,,90358,N,N,192,N,00,N 20241119,141202,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4485,30,2,0.67,106864290,23857,27.00,4455,4530,4395,5790,3120,4455,4479.37,0.22,0,-3490,4591,4522,4446,4377,4301,4485,4340,202,1335,500,3380,5,1,40400000,1812,0.00,0.00,11,0.06,0.00,0.00,5250,20240719,-14.57,4315,20241112,3.94,5250,-14.57,20240719,4315,3.94,20241112,5250,-14.57,20240719,4315,3.94,20241112,0.00,N,417310,500,202 억,,90358,N,N,192,N,00,N diff --git a/417500/price/prices-20241101.csv b/417500/price/prices-20241101.csv index 0d60a23dd938..efa01aba6ff5 100644 --- a/417500/price/prices-20241101.csv +++ b/417500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161234,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2850,-30,5,-1.04,94438930,32932,141.81,2880,2900,2820,3740,2020,2880,2867.85,0.28,0,-3927,3003,2941,2903,2841,2803,2930,2830,33,860,100,2010,5,1,32784744,934,25.00,1.43,12,0.10,114.00,1992.00,6240,20240308,-54.33,2720,20241115,4.78,6240,-54.33,20240308,2720,4.78,20241115,6240,-54.33,20240308,2720,4.78,20241115,2.88,N,417500,100,32 억,,91026,N,N,0,N,00,N +20241120,151252,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2870,-10,5,-0.35,90225735,31454,135.45,2880,2900,2820,3740,2020,2880,2868.50,0.28,0,-3400,3003,2941,2903,2841,2803,2930,2830,33,860,100,2010,5,1,32784744,941,25.18,1.44,12,0.10,114.00,1992.00,6240,20240308,-54.01,2720,20241115,5.51,6240,-54.01,20240308,2720,5.51,20241115,6240,-54.01,20240308,2720,5.51,20241115,2.88,N,417500,100,32 억,,91026,N,N,0,N,00,N +20241120,141254,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2875,-5,5,-0.17,85023625,29634,127.61,2880,2900,2820,3740,2020,2880,2869.12,0.28,0,-3062,3003,2941,2903,2841,2803,2930,2830,33,860,100,2010,5,1,32784744,943,25.22,1.44,12,0.09,114.00,1992.00,6240,20240308,-53.93,2720,20241115,5.70,6240,-53.93,20240308,2720,5.70,20241115,6240,-53.93,20240308,2720,5.70,20241115,2.88,N,417500,100,32 억,,91026,N,N,0,N,00,N +20241120,131254,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2875,-5,5,-0.17,54003745,18800,80.96,2880,2900,2820,3740,2020,2880,2872.54,0.28,0,-501,3003,2941,2903,2841,2803,2930,2830,33,860,100,2010,5,1,32784744,943,25.22,1.44,12,0.06,114.00,1992.00,6240,20240308,-53.93,2720,20241115,5.70,6240,-53.93,20240308,2720,5.70,20241115,6240,-53.93,20240308,2720,5.70,20241115,2.88,N,417500,100,32 억,,91026,N,N,0,N,00,N +20241120,121252,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2885,5,2,0.17,27685610,9678,41.68,2880,2885,2820,3740,2020,2880,2860.67,0.28,0,-3232,3003,2941,2903,2841,2803,2930,2830,33,860,100,2010,5,1,32784744,946,25.31,1.45,12,0.03,114.00,1992.00,6240,20240308,-53.77,2720,20241115,6.07,6240,-53.77,20240308,2720,6.07,20241115,6240,-53.77,20240308,2720,6.07,20241115,2.88,N,417500,100,32 억,,91026,N,N,0,N,00,N +20241120,111256,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2875,-5,5,-0.17,16761445,5848,25.18,2880,2880,2845,3740,2020,2880,2866.18,0.28,0,-3206,3003,2941,2903,2841,2803,2930,2830,33,860,100,2010,5,1,32784744,943,25.22,1.44,12,0.02,114.00,1992.00,6240,20240308,-53.93,2720,20241115,5.70,6240,-53.93,20240308,2720,5.70,20241115,6240,-53.93,20240308,2720,5.70,20241115,2.88,N,417500,100,32 억,,91026,N,N,0,N,00,N +20241120,101255,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2850,-30,5,-1.04,11373030,3966,17.08,2880,2880,2845,3740,2020,2880,2867.63,0.28,0,-2739,3003,2941,2903,2841,2803,2930,2830,33,860,100,2010,5,1,32784744,934,25.00,1.43,12,0.01,114.00,1992.00,6240,20240308,-54.33,2720,20241115,4.78,6240,-54.33,20240308,2720,4.78,20241115,6240,-54.33,20240308,2720,4.78,20241115,2.88,N,417500,100,32 억,,91026,N,N,0,N,00,N +20241120,091253,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2880,0,3,0.00,2075760,721,3.10,2880,2880,2875,3740,2020,2880,2879.00,0.28,0,-435,3003,2941,2903,2841,2803,2930,2830,33,860,100,2010,5,1,32784744,944,25.26,1.45,12,0.00,114.00,1992.00,6240,20240308,-53.85,2720,20241115,5.88,6240,-53.85,20240308,2720,5.88,20241115,6240,-53.85,20240308,2720,5.88,20241115,2.88,N,417500,100,32 억,,91026,N,N,0,N,00,N 20241119,161140,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2880,-10,5,-0.35,66171860,22879,86.05,2880,2965,2865,3755,2025,2890,2892.28,0.30,0,-6128,3106,2997,2891,2782,2676,2945,2730,33,865,100,2020,5,1,32784744,944,25.26,1.45,12,0.07,114.00,1992.00,6240,20240308,-53.85,2720,20241115,5.88,6240,-53.85,20240308,2720,5.88,20241115,6240,-53.85,20240308,2720,5.88,20241115,2.90,N,417500,100,32 억,,97140,N,N,0,N,00,N 20241119,151205,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2880,-10,5,-0.35,60694095,20977,78.90,2880,2965,2865,3755,2025,2890,2893.36,0.30,0,-5851,3106,2997,2891,2782,2676,2945,2730,33,865,100,2020,5,1,32784744,944,25.26,1.45,12,0.06,114.00,1992.00,6240,20240308,-53.85,2720,20241115,5.88,6240,-53.85,20240308,2720,5.88,20241115,6240,-53.85,20240308,2720,5.88,20241115,2.90,N,417500,100,32 억,,97140,N,N,0,N,00,N 20241119,141202,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2890,0,3,0.00,51517395,17795,66.93,2880,2965,2865,3755,2025,2890,2895.05,0.30,0,-4598,3106,2997,2891,2782,2676,2945,2730,33,865,100,2020,5,1,32784744,947,25.35,1.45,12,0.05,114.00,1992.00,6240,20240308,-53.69,2720,20241115,6.25,6240,-53.69,20240308,2720,6.25,20241115,6240,-53.69,20240308,2720,6.25,20241115,2.90,N,417500,100,32 억,,97140,N,N,0,N,00,N diff --git a/417790/price/prices-20241101.csv b/417790/price/prices-20241101.csv index 1c2a8c5145bb..27fd89614a04 100644 --- a/417790/price/prices-20241101.csv +++ b/417790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9680,20,2,0.21,306955870,31874,77.64,9620,9870,9570,12550,6770,9660,9630.28,0.69,0,-445,9873,9766,9683,9576,9493,9725,9535,11,2890,100,7140,10,1,10999650,1065,8.90,1.16,12,0.29,1088.00,8378.00,12830,20240125,-24.55,7730,20240805,25.23,12830,-24.55,20240125,7730,25.23,20240805,12830,-24.55,20240125,7730,25.23,20240805,1.67,N,417790,100,10 억,,75865,N,N,0,N,00,N +20241120,151252,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9600,-60,5,-0.62,298051290,30951,75.39,9620,9870,9570,12550,6770,9660,9629.78,0.69,0,-119,9873,9766,9683,9576,9493,9725,9535,11,2890,100,7140,10,1,10999650,1056,8.82,1.15,12,0.28,1088.00,8378.00,12830,20240125,-25.18,7730,20240805,24.19,12830,-25.18,20240125,7730,24.19,20240805,12830,-25.18,20240125,7730,24.19,20240805,1.67,N,417790,100,10 억,,75865,N,N,0,N,00,N +20241120,141254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9600,-60,5,-0.62,263897230,27389,66.72,9620,9870,9580,12550,6770,9660,9635.15,0.69,0,-478,9873,9766,9683,9576,9493,9725,9535,11,2890,100,7140,10,1,10999650,1056,8.82,1.15,12,0.25,1088.00,8378.00,12830,20240125,-25.18,7730,20240805,24.19,12830,-25.18,20240125,7730,24.19,20240805,12830,-25.18,20240125,7730,24.19,20240805,1.67,N,417790,100,10 억,,75865,N,N,0,N,00,N +20241120,131255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9600,-60,5,-0.62,233782880,24251,59.07,9620,9870,9590,12550,6770,9660,9640.13,0.69,0,-153,9873,9766,9683,9576,9493,9725,9535,11,2890,100,7140,10,1,10999650,1056,8.82,1.15,12,0.22,1088.00,8378.00,12830,20240125,-25.18,7730,20240805,24.19,12830,-25.18,20240125,7730,24.19,20240805,12830,-25.18,20240125,7730,24.19,20240805,1.67,N,417790,100,10 억,,75865,N,N,0,N,00,N +20241120,121253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9610,-50,5,-0.52,216300460,22431,54.64,9620,9870,9590,12550,6770,9660,9642.93,0.69,0,-315,9873,9766,9683,9576,9493,9725,9535,11,2890,100,7140,10,1,10999650,1057,8.83,1.15,12,0.20,1088.00,8378.00,12830,20240125,-25.10,7730,20240805,24.32,12830,-25.10,20240125,7730,24.32,20240805,12830,-25.10,20240125,7730,24.32,20240805,1.67,N,417790,100,10 억,,75865,N,N,0,N,00,N +20241120,111257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9630,-30,5,-0.31,184263500,19100,46.53,9620,9870,9590,12550,6770,9660,9647.30,0.69,0,-1016,9873,9766,9683,9576,9493,9725,9535,11,2890,100,7140,10,1,10999650,1059,8.85,1.15,12,0.17,1088.00,8378.00,12830,20240125,-24.94,7730,20240805,24.58,12830,-24.94,20240125,7730,24.58,20240805,12830,-24.94,20240125,7730,24.58,20240805,1.67,N,417790,100,10 억,,75865,N,N,0,N,00,N +20241120,101255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9600,-60,5,-0.62,160409950,16632,40.51,9620,9870,9590,12550,6770,9660,9644.66,0.69,0,-1006,9873,9766,9683,9576,9493,9725,9535,11,2890,100,7140,10,1,10999650,1056,8.82,1.15,12,0.15,1088.00,8378.00,12830,20240125,-25.18,7730,20240805,24.19,12830,-25.18,20240125,7730,24.19,20240805,12830,-25.18,20240125,7730,24.19,20240805,1.67,N,417790,100,10 억,,75865,N,N,0,N,00,N +20241120,091253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,-10,5,-0.10,8280430,858,2.09,9620,9670,9620,12550,6770,9660,9650.85,0.69,0,594,9873,9766,9683,9576,9493,9725,9535,11,2890,100,7140,10,1,10999650,1061,8.87,1.15,12,0.01,1088.00,8378.00,12830,20240125,-24.79,7730,20240805,24.84,12830,-24.79,20240125,7730,24.84,20240805,12830,-24.79,20240125,7730,24.84,20240805,1.67,N,417790,100,10 억,,75865,N,N,0,N,00,N 20241119,161141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9660,-40,5,-0.41,393367720,40478,52.56,9730,9790,9600,12610,6790,9700,9718.22,0.60,0,9376,10053,9876,9603,9426,9153,9965,9515,11,2910,100,7170,10,1,10999650,1063,8.88,1.15,12,0.37,1088.00,8378.00,12830,20240125,-24.71,7730,20240805,24.97,12830,-24.71,20240125,7730,24.97,20240805,12830,-24.71,20240125,7730,24.97,20240805,1.66,N,417790,100,10 억,,66489,N,N,0,N,00,N 20241119,151205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9700,0,3,0.00,367959510,37852,49.15,9730,9790,9600,12610,6790,9700,9721.01,0.60,0,8967,10053,9876,9603,9426,9153,9965,9515,11,2910,100,7170,10,1,10999650,1067,8.92,1.16,12,0.34,1088.00,8378.00,12830,20240125,-24.40,7730,20240805,25.49,12830,-24.40,20240125,7730,25.49,20240805,12830,-24.40,20240125,7730,25.49,20240805,1.66,N,417790,100,10 억,,66489,N,N,0,N,00,N 20241119,141202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9700,0,3,0.00,332517460,34199,44.41,9730,9790,9600,12610,6790,9700,9723.02,0.60,0,8395,10053,9876,9603,9426,9153,9965,9515,11,2910,100,7170,10,1,10999650,1067,8.92,1.16,12,0.31,1088.00,8378.00,12830,20240125,-24.40,7730,20240805,25.49,12830,-24.40,20240125,7730,25.49,20240805,12830,-24.40,20240125,7730,25.49,20240805,1.66,N,417790,100,10 억,,66489,N,N,0,N,00,N diff --git a/417840/price/prices-20241101.csv b/417840/price/prices-20241101.csv index 5acd3ef42cf6..4f1434e8ee75 100644 --- a/417840/price/prices-20241101.csv +++ b/417840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161235,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6080,-70,5,-1.14,210613090,34718,153.04,6390,6390,5970,7990,4310,6150,6066.38,1.05,0,31,6543,6346,6233,6036,5923,6290,5980,36,1840,500,4300,10,1,7249175,441,-12.80,0.88,12,0.48,-475.00,6932.00,20600,20240228,-70.49,5970,20241120,1.84,20600,-70.49,20240228,5970,1.84,20241120,20600,-70.49,20240228,5970,1.84,20241120,3.16,N,417840,500,36 억,,76219,N,N,0,N,00,N +20241120,151252,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6040,-110,5,-1.79,203517330,33545,147.87,6390,6390,5970,7990,4310,6150,6066.99,1.05,0,217,6543,6346,6233,6036,5923,6290,5980,36,1840,500,4300,10,1,7249175,438,-12.72,0.87,12,0.46,-475.00,6932.00,20600,20240228,-70.68,5970,20241120,1.17,20600,-70.68,20240228,5970,1.17,20241120,20600,-70.68,20240228,5970,1.17,20241120,3.16,N,417840,500,36 억,,76219,N,N,0,N,00,N +20241120,141254,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6050,-100,5,-1.63,191402310,31545,139.05,6390,6390,5970,7990,4310,6150,6067.60,1.05,0,-223,6543,6346,6233,6036,5923,6290,5980,36,1840,500,4300,10,1,7249175,439,-12.74,0.87,12,0.44,-475.00,6932.00,20600,20240228,-70.63,5970,20241120,1.34,20600,-70.63,20240228,5970,1.34,20241120,20600,-70.63,20240228,5970,1.34,20241120,3.16,N,417840,500,36 억,,76219,N,N,0,N,00,N +20241120,131255,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6060,-90,5,-1.46,183317470,30215,133.19,6390,6390,5970,7990,4310,6150,6067.10,1.05,0,-961,6543,6346,6233,6036,5923,6290,5980,36,1840,500,4300,10,1,7249175,439,-12.76,0.87,12,0.42,-475.00,6932.00,20600,20240228,-70.58,5970,20241120,1.51,20600,-70.58,20240228,5970,1.51,20241120,20600,-70.58,20240228,5970,1.51,20241120,3.16,N,417840,500,36 억,,76219,N,N,0,N,00,N +20241120,121253,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6050,-100,5,-1.63,157850040,26012,114.66,6390,6390,5970,7990,4310,6150,6068.35,1.05,0,-2200,6543,6346,6233,6036,5923,6290,5980,36,1840,500,4300,10,1,7249175,439,-12.74,0.87,12,0.36,-475.00,6932.00,20600,20240228,-70.63,5970,20241120,1.34,20600,-70.63,20240228,5970,1.34,20241120,20600,-70.63,20240228,5970,1.34,20241120,3.16,N,417840,500,36 억,,76219,N,N,0,N,00,N +20241120,111257,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6060,-90,5,-1.46,149439960,24623,108.54,6390,6390,5970,7990,4310,6150,6069.12,1.05,0,-2446,6543,6346,6233,6036,5923,6290,5980,36,1840,500,4300,10,1,7249175,439,-12.76,0.87,12,0.34,-475.00,6932.00,20600,20240228,-70.58,5970,20241120,1.51,20600,-70.58,20240228,5970,1.51,20241120,20600,-70.58,20240228,5970,1.51,20241120,3.16,N,417840,500,36 억,,76219,N,N,0,N,00,N +20241120,101256,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6030,-120,5,-1.95,130821840,21549,94.99,6390,6390,5970,7990,4310,6150,6070.90,1.05,0,-3032,6543,6346,6233,6036,5923,6290,5980,36,1840,500,4300,10,1,7249175,437,-12.69,0.87,12,0.30,-475.00,6932.00,20600,20240228,-70.73,5970,20241120,1.01,20600,-70.73,20240228,5970,1.01,20241120,20600,-70.73,20240228,5970,1.01,20241120,3.16,N,417840,500,36 억,,76219,N,N,0,N,00,N +20241120,091254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6200,50,2,0.81,11068540,1759,7.75,6390,6390,6170,7990,4310,6150,6292.52,1.05,0,-885,6543,6346,6233,6036,5923,6290,5980,36,1840,500,4300,10,1,7249175,449,-13.05,0.89,12,0.02,-475.00,6932.00,20600,20240228,-69.90,6050,20241114,2.48,20600,-69.90,20240228,6050,2.48,20241114,20600,-69.90,20240228,6050,2.48,20241114,3.16,N,417840,500,36 억,,76219,N,N,0,N,00,N 20241119,161141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,-90,5,-1.44,139001580,22448,74.71,6210,6430,6120,8110,4370,6240,6194.56,1.05,0,91,6613,6426,6293,6106,5973,6360,6040,36,1870,500,4360,10,1,7249175,446,-12.95,0.89,12,0.31,-475.00,6932.00,20600,20240228,-70.15,6050,20241114,1.65,20600,-70.15,20240228,6050,1.65,20241114,20600,-70.15,20240228,6050,1.65,20241114,3.24,N,417840,500,36 억,,76011,N,N,0,N,00,N 20241119,151205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6190,-50,5,-0.80,114372520,18447,61.40,6210,6430,6120,8110,4370,6240,6200.06,1.05,0,-509,6613,6426,6293,6106,5973,6360,6040,36,1870,500,4360,10,1,7249175,449,-13.03,0.89,12,0.25,-475.00,6932.00,20600,20240228,-69.95,6050,20241114,2.31,20600,-69.95,20240228,6050,2.31,20241114,20600,-69.95,20240228,6050,2.31,20241114,3.24,N,417840,500,36 억,,76011,N,N,0,N,00,N 20241119,141202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6170,-70,5,-1.12,99022720,15965,53.14,6210,6430,6120,8110,4370,6240,6202.49,1.05,0,-963,6613,6426,6293,6106,5973,6360,6040,36,1870,500,4360,10,1,7249175,447,-12.99,0.89,12,0.22,-475.00,6932.00,20600,20240228,-70.05,6050,20241114,1.98,20600,-70.05,20240228,6050,1.98,20241114,20600,-70.05,20240228,6050,1.98,20241114,3.24,N,417840,500,36 억,,76011,N,N,0,N,00,N diff --git a/417860/price/prices-20241101.csv b/417860/price/prices-20241101.csv index 37187dfeee83..064c7ee9e7bc 100644 --- a/417860/price/prices-20241101.csv +++ b/417860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161235,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9150,140,2,1.55,24324680,2702,44.11,9090,9190,8870,11710,6310,9010,9002.47,0.01,0,-58,9170,9090,9020,8940,8870,9055,8905,22,2700,500,5580,10,1,4430614,405,-6.50,4.36,12,0.06,-1407.00,2101.00,30150,20240109,-69.65,8710,20241114,5.05,30150,-69.65,20240109,8710,5.05,20241114,30150,-69.65,20240109,8710,5.05,20241114,0.13,N,417860,500,22 억,,644,N,N,0,N,00,N +20241120,151253,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9120,110,2,1.22,22877020,2543,41.51,9090,9190,8870,11710,6310,9010,8996.08,0.01,0,-57,9170,9090,9020,8940,8870,9055,8905,22,2700,500,5580,10,1,4430614,404,-6.48,4.34,12,0.06,-1407.00,2101.00,30150,20240109,-69.75,8710,20241114,4.71,30150,-69.75,20240109,8710,4.71,20241114,30150,-69.75,20240109,8710,4.71,20241114,0.13,N,417860,500,22 억,,644,N,N,0,N,00,N +20241120,141255,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9190,180,2,2.00,21035490,2339,38.18,9090,9190,8870,11710,6310,9010,8993.37,0.01,0,-57,9170,9090,9020,8940,8870,9055,8905,22,2700,500,5580,10,1,4430614,407,-6.53,4.37,12,0.05,-1407.00,2101.00,30150,20240109,-69.52,8710,20241114,5.51,30150,-69.52,20240109,8710,5.51,20241114,30150,-69.52,20240109,8710,5.51,20241114,0.13,N,417860,500,22 억,,644,N,N,0,N,00,N +20241120,131255,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9070,60,2,0.67,14144570,1582,25.82,9090,9090,8870,11710,6310,9010,8940.94,0.01,0,-41,9170,9090,9020,8940,8870,9055,8905,22,2700,500,5580,10,1,4430614,402,-6.45,4.32,12,0.04,-1407.00,2101.00,30150,20240109,-69.92,8710,20241114,4.13,30150,-69.92,20240109,8710,4.13,20241114,30150,-69.92,20240109,8710,4.13,20241114,0.13,N,417860,500,22 억,,644,N,N,0,N,00,N +20241120,121253,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9070,60,2,0.67,14117360,1579,25.78,9090,9090,8870,11710,6310,9010,8940.70,0.01,0,-41,9170,9090,9020,8940,8870,9055,8905,22,2700,500,5580,10,1,4430614,402,-6.45,4.32,12,0.04,-1407.00,2101.00,30150,20240109,-69.92,8710,20241114,4.13,30150,-69.92,20240109,8710,4.13,20241114,30150,-69.92,20240109,8710,4.13,20241114,0.13,N,417860,500,22 억,,644,N,N,0,N,00,N +20241120,111257,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8920,-90,5,-1.00,12284190,1374,22.43,9090,9090,8870,11710,6310,9010,8940.46,0.01,0,-35,9170,9090,9020,8940,8870,9055,8905,22,2700,500,5580,10,1,4430614,395,-6.34,4.25,12,0.03,-1407.00,2101.00,30150,20240109,-70.41,8710,20241114,2.41,30150,-70.41,20240109,8710,2.41,20241114,30150,-70.41,20240109,8710,2.41,20241114,0.13,N,417860,500,22 억,,644,N,N,0,N,00,N +20241120,101256,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8950,-60,5,-0.67,5147320,573,9.35,9090,9090,8910,11710,6310,9010,8983.11,0.01,0,-35,9170,9090,9020,8940,8870,9055,8905,22,2700,500,5580,10,1,4430614,397,-6.36,4.26,12,0.01,-1407.00,2101.00,30150,20240109,-70.32,8710,20241114,2.76,30150,-70.32,20240109,8710,2.76,20241114,30150,-70.32,20240109,8710,2.76,20241114,0.13,N,417860,500,22 억,,644,N,N,0,N,00,N +20241120,091254,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9010,0,3,0.00,1602180,177,2.89,9090,9090,9010,11710,6310,9010,9051.86,0.01,0,-61,9170,9090,9020,8940,8870,9055,8905,22,2700,500,5580,10,1,4430614,399,-6.40,4.29,12,0.00,-1407.00,2101.00,30150,20240109,-70.12,8710,20241114,3.44,30150,-70.12,20240109,8710,3.44,20241114,30150,-70.12,20240109,8710,3.44,20241114,0.13,N,417860,500,22 억,,644,N,N,0,N,00,N 20241119,161141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9010,-10,5,-0.11,55192450,6126,116.95,9100,9100,8950,11720,6320,9020,9009.32,0.05,0,-1627,9226,9122,8996,8892,8766,9060,8830,22,2700,500,5590,10,1,4430614,399,-6.40,4.29,12,0.14,-1407.00,2101.00,30150,20240109,-70.12,8710,20241114,3.44,30150,-70.12,20240109,8710,3.44,20241114,30150,-70.12,20240109,8710,3.44,20241114,0.13,N,417860,500,22 억,,2258,N,N,0,N,00,N 20241119,151206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9000,-20,5,-0.22,54713570,6073,115.94,9100,9100,8950,11720,6320,9020,9009.32,0.05,0,-1627,9226,9122,8996,8892,8766,9060,8830,22,2700,500,5590,10,1,4430614,399,-6.40,4.28,12,0.14,-1407.00,2101.00,30150,20240109,-70.15,8710,20241114,3.33,30150,-70.15,20240109,8710,3.33,20241114,30150,-70.15,20240109,8710,3.33,20241114,0.13,N,417860,500,22 억,,2258,N,N,0,N,00,N 20241119,141203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9000,-20,5,-0.22,49647100,5510,105.19,9100,9100,8950,11720,6320,9020,9010.36,0.05,0,-1613,9226,9122,8996,8892,8766,9060,8830,22,2700,500,5590,10,1,4430614,399,-6.40,4.28,12,0.12,-1407.00,2101.00,30150,20240109,-70.15,8710,20241114,3.33,30150,-70.15,20240109,8710,3.33,20241114,30150,-70.15,20240109,8710,3.33,20241114,0.13,N,417860,500,22 억,,2258,N,N,0,N,00,N diff --git a/417970/price/prices-20241101.csv b/417970/price/prices-20241101.csv index 8dd4f16739bf..ff1709eb6b39 100644 --- a/417970/price/prices-20241101.csv +++ b/417970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9320,0,3,0.00,35732160,3841,49.41,9360,9390,9240,12110,6530,9320,9302.83,0.51,0,-201,9466,9392,9246,9172,9026,9430,9210,32,2790,500,6150,10,1,6396700,596,55.81,0.97,12,0.06,167.00,9618.00,20900,20240126,-55.41,8360,20241114,11.48,20900,-55.41,20240126,8360,11.48,20241114,20900,-55.41,20240126,8360,11.48,20241114,2.56,N,417970,500,31 억,,32350,N,N,0,N,00,N +20241120,151253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9260,-60,5,-0.64,31445250,3381,43.49,9360,9390,9240,12110,6530,9320,9300.58,0.51,0,-160,9466,9392,9246,9172,9026,9430,9210,32,2790,500,6150,10,1,6396700,592,55.45,0.96,12,0.05,167.00,9618.00,20900,20240126,-55.69,8360,20241114,10.77,20900,-55.69,20240126,8360,10.77,20241114,20900,-55.69,20240126,8360,10.77,20241114,2.56,N,417970,500,31 억,,32350,N,N,0,N,00,N +20241120,141255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9330,10,2,0.11,29030130,3120,40.13,9360,9390,9250,12110,6530,9320,9304.53,0.51,0,-184,9466,9392,9246,9172,9026,9430,9210,32,2790,500,6150,10,1,6396700,597,55.87,0.97,12,0.05,167.00,9618.00,20900,20240126,-55.36,8360,20241114,11.60,20900,-55.36,20240126,8360,11.60,20241114,20900,-55.36,20240126,8360,11.60,20241114,2.56,N,417970,500,31 억,,32350,N,N,0,N,00,N +20241120,131255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9330,10,2,0.11,21315760,2288,29.43,9360,9390,9270,12110,6530,9320,9316.33,0.51,0,-366,9466,9392,9246,9172,9026,9430,9210,32,2790,500,6150,10,1,6396700,597,55.87,0.97,12,0.04,167.00,9618.00,20900,20240126,-55.36,8360,20241114,11.60,20900,-55.36,20240126,8360,11.60,20241114,20900,-55.36,20240126,8360,11.60,20241114,2.56,N,417970,500,31 억,,32350,N,N,0,N,00,N +20241120,121253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9350,30,2,0.32,10005470,1075,13.83,9360,9390,9270,12110,6530,9320,9307.41,0.51,0,-337,9466,9392,9246,9172,9026,9430,9210,32,2790,500,6150,10,1,6396700,598,55.99,0.97,12,0.02,167.00,9618.00,20900,20240126,-55.26,8360,20241114,11.84,20900,-55.26,20240126,8360,11.84,20241114,20900,-55.26,20240126,8360,11.84,20241114,2.56,N,417970,500,31 억,,32350,N,N,0,N,00,N +20241120,111258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9370,50,2,0.54,7817710,840,10.81,9360,9390,9270,12110,6530,9320,9306.80,0.51,0,-339,9466,9392,9246,9172,9026,9430,9210,32,2790,500,6150,10,1,6396700,599,56.11,0.97,12,0.01,167.00,9618.00,20900,20240126,-55.17,8360,20241114,12.08,20900,-55.17,20240126,8360,12.08,20241114,20900,-55.17,20240126,8360,12.08,20241114,2.56,N,417970,500,31 억,,32350,N,N,0,N,00,N +20241120,101256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9370,50,2,0.54,6637580,714,9.18,9360,9390,9270,12110,6530,9320,9296.33,0.51,0,-335,9466,9392,9246,9172,9026,9430,9210,32,2790,500,6150,10,1,6396700,599,56.11,0.97,12,0.01,167.00,9618.00,20900,20240126,-55.17,8360,20241114,12.08,20900,-55.17,20240126,8360,12.08,20241114,20900,-55.17,20240126,8360,12.08,20241114,2.56,N,417970,500,31 억,,32350,N,N,0,N,00,N +20241120,091254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9340,20,2,0.21,131020,14,0.18,9360,9390,9270,12110,6530,9320,9358.57,0.51,0,-4,9466,9392,9246,9172,9026,9430,9210,32,2790,500,6150,10,1,6396700,597,55.93,0.97,12,0.00,167.00,9618.00,20900,20240126,-55.31,8360,20241114,11.72,20900,-55.31,20240126,8360,11.72,20241114,20900,-55.31,20240126,8360,11.72,20241114,2.56,N,417970,500,31 억,,32350,N,N,0,N,00,N 20241119,161142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9320,220,2,2.42,71835760,7763,102.82,9100,9320,9100,11830,6370,9100,9253.49,0.51,0,328,9560,9330,9100,8870,8640,9445,8985,32,2730,500,6000,10,1,6396700,596,55.81,0.97,12,0.12,167.00,9618.00,20900,20240126,-55.41,8360,20241114,11.48,20900,-55.41,20240126,8360,11.48,20241114,20900,-55.41,20240126,8360,11.48,20241114,2.45,N,417970,500,31 억,,32827,N,N,0,N,00,N 20241119,151206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9250,150,2,1.65,64752130,7002,92.74,9100,9320,9100,11830,6370,9100,9247.66,0.51,0,348,9560,9330,9100,8870,8640,9445,8985,32,2730,500,6000,10,1,6396700,592,55.39,0.96,12,0.11,167.00,9618.00,20900,20240126,-55.74,8360,20241114,10.65,20900,-55.74,20240126,8360,10.65,20241114,20900,-55.74,20240126,8360,10.65,20241114,2.45,N,417970,500,31 억,,32827,N,N,0,N,00,N 20241119,141203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9310,210,2,2.31,61685510,6671,88.36,9100,9320,9100,11830,6370,9100,9246.82,0.51,0,223,9560,9330,9100,8870,8640,9445,8985,32,2730,500,6000,10,1,6396700,596,55.75,0.97,12,0.10,167.00,9618.00,20900,20240126,-55.45,8360,20241114,11.36,20900,-55.45,20240126,8360,11.36,20241114,20900,-55.45,20240126,8360,11.36,20241114,2.45,N,417970,500,31 억,,32827,N,N,0,N,00,N diff --git a/418170/price/prices-20241101.csv b/418170/price/prices-20241101.csv index 01e774b474a2..ea094d18e566 100644 --- a/418170/price/prices-20241101.csv +++ b/418170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161235,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1700,-137,5,-7.46,490140329,288754,286.59,1820,1847,1650,2385,1286,1837,1697.43,1.41,0,-12768,2066,1951,1885,1770,1704,1918,1737,6,548,100,1170,1,1,6010000,102,40.48,0.91,12,4.80,42.00,1872.00,2660,20240925,-36.09,1650,20241120,3.03,2660,-36.09,20240925,1650,3.03,20241120,2660,-36.09,20240925,1650,3.03,20241120,0.00,N,418170,100,6 억,,84674,N,N,0,N,00,N +20241120,151253,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1690,-147,5,-8.00,479636629,282574,280.45,1820,1847,1650,2385,1286,1837,1697.38,1.41,0,-12524,2066,1951,1885,1770,1704,1918,1737,6,548,100,1170,1,1,6010000,102,40.24,0.90,12,4.70,42.00,1872.00,2660,20240925,-36.47,1650,20241120,2.42,2660,-36.47,20240925,1650,2.42,20241120,2660,-36.47,20240925,1650,2.42,20241120,0.00,N,418170,100,6 억,,84674,N,N,0,N,00,N +20241120,141255,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1661,-176,5,-9.58,462847424,272557,270.51,1820,1847,1650,2385,1286,1837,1698.17,1.41,0,-12342,2066,1951,1885,1770,1704,1918,1737,6,548,100,1170,1,1,6010000,100,39.55,0.89,12,4.54,42.00,1872.00,2660,20240925,-37.56,1650,20241120,0.67,2660,-37.56,20240925,1650,0.67,20241120,2660,-37.56,20240925,1650,0.67,20241120,0.00,N,418170,100,6 억,,84674,N,N,0,N,00,N +20241120,131256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1671,-166,5,-9.04,403520006,236861,235.08,1820,1847,1650,2385,1286,1837,1703.62,1.41,0,-12497,2066,1951,1885,1770,1704,1918,1737,6,548,100,1170,1,1,6010000,100,39.79,0.89,12,3.94,42.00,1872.00,2660,20240925,-37.18,1650,20241120,1.27,2660,-37.18,20240925,1650,1.27,20241120,2660,-37.18,20240925,1650,1.27,20241120,0.00,N,418170,100,6 억,,84674,N,N,0,N,00,N +20241120,121254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1661,-176,5,-9.58,387125719,227063,225.36,1820,1847,1650,2385,1286,1837,1704.93,1.41,0,-11991,2066,1951,1885,1770,1704,1918,1737,6,548,100,1170,1,1,6010000,100,39.55,0.89,12,3.78,42.00,1872.00,2660,20240925,-37.56,1650,20241120,0.67,2660,-37.56,20240925,1650,0.67,20241120,2660,-37.56,20240925,1650,0.67,20241120,0.00,N,418170,100,6 억,,84674,N,N,0,N,00,N +20241120,111258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1651,-186,5,-10.13,359904863,210822,209.24,1820,1847,1650,2385,1286,1837,1707.15,1.41,0,-11714,2066,1951,1885,1770,1704,1918,1737,6,548,100,1170,1,1,6010000,99,39.31,0.88,12,3.51,42.00,1872.00,2660,20240925,-37.93,1650,20241120,0.06,2660,-37.93,20240925,1650,0.06,20241120,2660,-37.93,20240925,1650,0.06,20241120,0.00,N,418170,100,6 억,,84674,N,N,0,N,00,N +20241120,101257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1685,-152,5,-8.27,258636664,150350,149.22,1820,1847,1685,2385,1286,1837,1720.23,1.41,0,-3626,2066,1951,1885,1770,1704,1918,1737,6,548,100,1170,1,1,6010000,101,40.12,0.90,12,2.50,42.00,1872.00,2660,20240925,-36.65,1685,20241120,0.00,2660,-36.65,20240925,1685,0.00,20241120,2660,-36.65,20240925,1685,0.00,20241120,0.00,N,418170,100,6 억,,84674,N,N,0,N,00,N +20241120,091254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1778,-59,5,-3.21,37750336,21145,20.99,1820,1847,1748,2385,1286,1837,1785.31,1.41,0,-3131,2066,1951,1885,1770,1704,1918,1737,6,548,100,1170,1,1,6010000,107,42.33,0.95,12,0.35,42.00,1872.00,2660,20240925,-33.16,1748,20241120,1.72,2660,-33.16,20240925,1748,1.72,20241120,2660,-33.16,20240925,1748,1.72,20241120,0.00,N,418170,100,6 억,,84674,N,N,0,N,00,N 20241119,161142,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1837,-159,5,-7.97,188826026,100756,458.88,2000,2000,1819,2590,1398,1996,1874.09,1.47,0,-3858,2053,2024,1967,1938,1881,2039,1953,6,594,100,1270,1,1,6010000,110,43.74,0.98,12,1.68,42.00,1872.00,2660,20240925,-30.94,1819,20241119,0.99,2660,-30.94,20240925,1819,0.99,20241119,2660,-30.94,20240925,1819,0.99,20241119,0.00,N,418170,100,6 억,,88532,N,N,0,N,00,N 20241119,151206,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1839,-157,5,-7.87,180879937,96422,439.14,2000,2000,1820,2590,1398,1996,1875.92,1.47,0,-3385,2053,2024,1967,1938,1881,2039,1953,6,594,100,1270,1,1,6010000,111,43.79,0.98,12,1.60,42.00,1872.00,2660,20240925,-30.86,1820,20241119,1.04,2660,-30.86,20240925,1820,1.04,20241119,2660,-30.86,20240925,1820,1.04,20241119,0.00,N,418170,100,6 억,,88532,N,N,0,N,00,N 20241119,141203,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1872,-124,5,-6.21,98980284,52182,237.66,2000,2000,1825,2590,1398,1996,1896.83,1.47,0,87,2053,2024,1967,1938,1881,2039,1953,6,594,100,1270,1,1,6010000,113,44.57,1.00,12,0.87,42.00,1872.00,2660,20240925,-29.62,1825,20241119,2.58,2660,-29.62,20240925,1825,2.58,20241119,2660,-29.62,20240925,1825,2.58,20241119,0.00,N,418170,100,6 억,,88532,N,N,0,N,00,N diff --git a/418210/price/prices-20241101.csv b/418210/price/prices-20241101.csv index bca598247bcd..d2278931d167 100644 --- a/418210/price/prices-20241101.csv +++ b/418210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161236,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241120,151253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241120,141255,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241120,131256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241120,121254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241120,111258,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241120,101257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241120,091255,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20241119,161142,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20241119,151206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20241119,141204,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N diff --git a/418250/price/prices-20241101.csv b/418250/price/prices-20241101.csv index 684ea8046176..01d654746737 100644 --- a/418250/price/prices-20241101.csv +++ b/418250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161236,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241120,151254,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241120,141256,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241120,131256,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241120,121254,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241120,111258,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241120,101257,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241120,091255,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20241119,161142,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20241119,151206,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20241119,141204,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N diff --git a/418420/price/prices-20241101.csv b/418420/price/prices-20241101.csv index f697c577eb5f..be62749b0f65 100644 --- a/418420/price/prices-20241101.csv +++ b/418420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,50,2,1.72,187506705,63812,143.15,2890,3040,2865,3770,2030,2900,2938.42,0.48,0,-2251,3050,2975,2930,2855,2810,3012,2892,32,870,100,1970,5,1,30108433,888,-12.24,4.00,12,0.21,-241.00,737.00,10460,20231228,-71.80,2725,20241115,8.26,10440,-71.74,20240102,2725,8.26,20241115,10460,-71.80,20231228,2725,8.26,20241115,0.86,N,418420,100,31 억,,143173,N,N,73,N,00,N +20241120,151254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,50,2,1.72,183391055,62416,140.02,2890,3040,2865,3770,2030,2900,2938.21,0.48,0,-2372,3050,2975,2930,2855,2810,3012,2892,32,870,100,1970,5,1,30108433,888,-12.24,4.00,12,0.21,-241.00,737.00,10460,20231228,-71.80,2725,20241115,8.26,10440,-71.74,20240102,2725,8.26,20241115,10460,-71.80,20231228,2725,8.26,20241115,0.86,N,418420,100,31 억,,143173,N,N,79,N,00,N +20241120,141256,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,60,2,2.07,169050585,57546,129.10,2890,3040,2865,3770,2030,2900,2937.66,0.48,0,-2570,3050,2975,2930,2855,2810,3012,2892,32,870,100,1970,5,1,30108433,891,-12.28,4.02,12,0.19,-241.00,737.00,10460,20231228,-71.70,2725,20241115,8.62,10440,-71.65,20240102,2725,8.62,20241115,10460,-71.70,20231228,2725,8.62,20241115,0.86,N,418420,100,31 억,,143173,N,N,79,N,00,N +20241120,131257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,70,2,2.41,160329630,54590,122.47,2890,3040,2865,3770,2030,2900,2936.98,0.48,0,-2568,3050,2975,2930,2855,2810,3012,2892,32,870,100,1970,5,1,30108433,894,-12.32,4.03,12,0.18,-241.00,737.00,10460,20231228,-71.61,2725,20241115,8.99,10440,-71.55,20240102,2725,8.99,20241115,10460,-71.61,20231228,2725,8.99,20241115,0.86,N,418420,100,31 억,,143173,N,N,79,N,00,N +20241120,121254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,90,2,3.10,154210450,52524,117.83,2890,3040,2865,3770,2030,2900,2936.00,0.48,0,-2758,3050,2975,2930,2855,2810,3012,2892,32,870,100,1970,5,1,30108433,900,-12.41,4.06,12,0.17,-241.00,737.00,10460,20231228,-71.41,2725,20241115,9.72,10440,-71.36,20240102,2725,9.72,20241115,10460,-71.41,20231228,2725,9.72,20241115,0.86,N,418420,100,31 억,,143173,N,N,79,N,00,N +20241120,111259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,95,2,3.28,137232900,46830,105.06,2890,3040,2865,3770,2030,2900,2930.45,0.48,0,-3106,3050,2975,2930,2855,2810,3012,2892,32,870,100,1970,5,1,30108433,902,-12.43,4.06,12,0.16,-241.00,737.00,10460,20231228,-71.37,2725,20241115,9.91,10440,-71.31,20240102,2725,9.91,20241115,10460,-71.37,20231228,2725,9.91,20241115,0.86,N,418420,100,31 억,,143173,N,N,79,N,00,N +20241120,101258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2900,0,3,0.00,59922500,20723,46.49,2890,2980,2865,3770,2030,2900,2891.59,0.48,0,-2423,3050,2975,2930,2855,2810,3012,2892,32,870,100,1970,5,1,30108433,873,-12.03,3.93,12,0.07,-241.00,737.00,10460,20231228,-72.28,2725,20241115,6.42,10440,-72.22,20240102,2725,6.42,20241115,10460,-72.28,20231228,2725,6.42,20241115,0.86,N,418420,100,31 억,,143173,N,N,79,N,00,N +20241120,091255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,15,2,0.52,23098980,7977,17.90,2890,2980,2885,3770,2030,2900,2895.70,0.48,0,624,3050,2975,2930,2855,2810,3012,2892,32,870,100,1970,5,1,30108433,878,-12.10,3.96,12,0.03,-241.00,737.00,10460,20231228,-72.13,2725,20241115,6.97,10440,-72.08,20240102,2725,6.97,20241115,10460,-72.13,20231228,2725,6.97,20241115,0.86,N,418420,100,31 억,,143173,N,N,79,N,00,N 20241119,161142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2900,-20,5,-0.68,130166530,44566,111.38,2895,3005,2885,3795,2045,2920,2920.76,0.49,0,-5287,3066,2992,2931,2857,2796,3030,2895,32,875,100,1980,5,1,30108433,873,-12.03,3.93,12,0.15,-241.00,737.00,10460,20231228,-72.28,2725,20241115,6.42,10440,-72.22,20240102,2725,6.42,20241115,10460,-72.28,20231228,2725,6.42,20241115,0.86,N,418420,100,31 억,,148460,N,N,79,N,00,N 20241119,151207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,20,2,0.68,120681355,41298,103.22,2895,3005,2885,3795,2045,2920,2922.21,0.49,0,-5010,3066,2992,2931,2857,2796,3030,2895,32,875,100,1980,5,1,30108433,885,-12.20,3.99,12,0.14,-241.00,737.00,10460,20231228,-71.89,2725,20241115,7.89,10440,-71.84,20240102,2725,7.89,20241115,10460,-71.89,20231228,2725,7.89,20241115,0.86,N,418420,100,31 억,,148460,N,N,45,N,00,N 20241119,141204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,5,2,0.17,115639775,39571,98.90,2895,3005,2885,3795,2045,2920,2922.34,0.49,0,-4267,3066,2992,2931,2857,2796,3030,2895,32,875,100,1980,5,1,30108433,881,-12.14,3.97,12,0.13,-241.00,737.00,10460,20231228,-72.04,2725,20241115,7.34,10440,-71.98,20240102,2725,7.34,20241115,10460,-72.04,20231228,2725,7.34,20241115,0.86,N,418420,100,31 억,,148460,N,N,45,N,00,N diff --git a/418470/price/prices-20241101.csv b/418470/price/prices-20241101.csv index f0d8bf758a10..eef4fc4dec8b 100644 --- a/418470/price/prices-20241101.csv +++ b/418470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161236,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13250,-490,5,-3.57,1158934460,86488,86.11,13660,13860,13250,17860,9620,13740,13400.04,1.10,0,1730,14366,14052,13826,13512,13286,14210,13670,42,4120,500,8510,10,1,8499289,1126,6.43,1.93,12,1.02,2060.00,6881.00,36000,20240119,-63.19,12200,20241113,8.61,36000,-63.19,20240119,12200,8.61,20241113,36000,-63.19,20240119,12200,8.61,20241113,6.78,N,418470,500,42 억,,93696,N,N,26,N,00,N +20241120,151254,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13270,-470,5,-3.42,1110866460,82861,82.50,13660,13860,13250,17860,9620,13740,13406.38,1.10,0,2548,14366,14052,13826,13512,13286,14210,13670,42,4120,500,8510,10,1,8499289,1128,6.44,1.93,12,0.97,2060.00,6881.00,36000,20240119,-63.14,12200,20241113,8.77,36000,-63.14,20240119,12200,8.77,20241113,36000,-63.14,20240119,12200,8.77,20241113,6.78,N,418470,500,42 억,,93696,N,N,49,N,00,N +20241120,141256,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13390,-350,5,-2.55,864585060,64361,64.08,13660,13860,13280,17860,9620,13740,13433.37,1.10,0,1015,14366,14052,13826,13512,13286,14210,13670,42,4120,500,8510,10,1,8499289,1138,6.50,1.95,12,0.76,2060.00,6881.00,36000,20240119,-62.81,12200,20241113,9.75,36000,-62.81,20240119,12200,9.75,20241113,36000,-62.81,20240119,12200,9.75,20241113,6.78,N,418470,500,42 억,,93696,N,N,49,N,00,N +20241120,131257,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13380,-360,5,-2.62,798333750,59405,59.15,13660,13860,13280,17860,9620,13740,13438.83,1.10,0,-766,14366,14052,13826,13512,13286,14210,13670,42,4120,500,8510,10,1,8499289,1137,6.50,1.94,12,0.70,2060.00,6881.00,36000,20240119,-62.83,12200,20241113,9.67,36000,-62.83,20240119,12200,9.67,20241113,36000,-62.83,20240119,12200,9.67,20241113,6.78,N,418470,500,42 억,,93696,N,N,49,N,00,N +20241120,121255,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13430,-310,5,-2.26,709642750,52782,52.55,13660,13860,13280,17860,9620,13740,13444.79,1.10,0,-3319,14366,14052,13826,13512,13286,14210,13670,42,4120,500,8510,10,1,8499289,1141,6.52,1.95,12,0.62,2060.00,6881.00,36000,20240119,-62.69,12200,20241113,10.08,36000,-62.69,20240119,12200,10.08,20241113,36000,-62.69,20240119,12200,10.08,20241113,6.78,N,418470,500,42 억,,93696,N,N,49,N,00,N +20241120,111259,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13320,-420,5,-3.06,556682820,41327,41.15,13660,13860,13310,17860,9620,13740,13470.20,1.10,0,-5109,14366,14052,13826,13512,13286,14210,13670,42,4120,500,8510,10,1,8499289,1132,6.47,1.94,12,0.49,2060.00,6881.00,36000,20240119,-63.00,12200,20241113,9.18,36000,-63.00,20240119,12200,9.18,20241113,36000,-63.00,20240119,12200,9.18,20241113,6.78,N,418470,500,42 억,,93696,N,N,49,N,00,N +20241120,101258,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13390,-350,5,-2.55,368781680,27276,27.16,13660,13860,13380,17860,9620,13740,13520.37,1.10,0,-4098,14366,14052,13826,13512,13286,14210,13670,42,4120,500,8510,10,1,8499289,1138,6.50,1.95,12,0.32,2060.00,6881.00,36000,20240119,-62.81,12200,20241113,9.75,36000,-62.81,20240119,12200,9.75,20241113,36000,-62.81,20240119,12200,9.75,20241113,6.78,N,418470,500,42 억,,93696,N,N,49,N,00,N +20241120,091256,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13700,-40,5,-0.29,26505030,1930,1.92,13660,13860,13660,17860,9620,13740,13733.18,1.10,0,33,14366,14052,13826,13512,13286,14210,13670,42,4120,500,8510,10,1,8499289,1164,6.65,1.99,12,0.02,2060.00,6881.00,36000,20240119,-61.94,12200,20241113,12.30,36000,-61.94,20240119,12200,12.30,20241113,36000,-61.94,20240119,12200,12.30,20241113,6.78,N,418470,500,42 억,,93696,N,N,49,N,00,N 20241119,161143,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13740,-70,5,-0.51,1387753620,100187,100.42,13730,14140,13600,17950,9670,13810,13851.64,0.89,0,17628,14403,14106,13913,13616,13423,14255,13765,42,4140,500,8560,10,1,8499289,1168,6.67,2.00,12,1.18,2060.00,6881.00,36000,20240119,-61.83,12200,20241113,12.62,36000,-61.83,20240119,12200,12.62,20241113,36000,-61.83,20240119,12200,12.62,20241113,6.92,N,418470,500,42 억,,75778,N,N,49,N,00,N 20241119,151207,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13770,-40,5,-0.29,1372825870,99102,99.34,13730,14140,13600,17950,9670,13810,13852.66,0.89,0,17714,14403,14106,13913,13616,13423,14255,13765,42,4140,500,8560,10,1,8499289,1170,6.68,2.00,12,1.17,2060.00,6881.00,36000,20240119,-61.75,12200,20241113,12.87,36000,-61.75,20240119,12200,12.87,20241113,36000,-61.75,20240119,12200,12.87,20241113,6.92,N,418470,500,42 억,,75778,N,N,25,N,00,N 20241119,141204,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13640,-170,5,-1.23,1198022400,86321,86.52,13730,14140,13600,17950,9670,13810,13878.69,0.89,0,14270,14403,14106,13913,13616,13423,14255,13765,42,4140,500,8560,10,1,8499289,1159,6.62,1.98,12,1.02,2060.00,6881.00,36000,20240119,-62.11,12200,20241113,11.80,36000,-62.11,20240119,12200,11.80,20241113,36000,-62.11,20240119,12200,11.80,20241113,6.92,N,418470,500,42 억,,75778,N,N,25,N,00,N diff --git a/418550/price/prices-20241101.csv b/418550/price/prices-20241101.csv index b7d2a72c3ca7..60488fb1ecb3 100644 --- a/418550/price/prices-20241101.csv +++ b/418550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161237,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14880,570,2,3.98,3089767300,209017,137.49,14130,15200,14060,18600,10020,14310,14782.22,1.62,0,1263,14823,14566,14113,13856,13403,14695,13985,32,4290,100,10300,10,1,31772273,4728,26.38,3.47,12,0.66,564.00,4284.00,32400,20240326,-54.07,13200,20241115,12.73,32400,-54.07,20240326,13200,12.73,20241115,32400,-54.07,20240326,13200,12.73,20241115,1.86,N,418550,100,31 억,,514865,N,N,302,N,00,N +20241120,151255,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14960,650,2,4.54,3008754520,203582,133.92,14130,15200,14060,18600,10020,14310,14779.08,1.62,0,96,14823,14566,14113,13856,13403,14695,13985,32,4290,100,10300,10,1,31772273,4753,26.52,3.49,12,0.64,564.00,4284.00,32400,20240326,-53.83,13200,20241115,13.33,32400,-53.83,20240326,13200,13.33,20241115,32400,-53.83,20240326,13200,13.33,20241115,1.86,N,418550,100,31 억,,514865,N,N,62,N,00,N +20241120,141257,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14920,610,2,4.26,2722853310,184435,121.32,14130,15200,14060,18600,10020,14310,14763.22,1.62,0,-7914,14823,14566,14113,13856,13403,14695,13985,32,4290,100,10300,10,1,31772273,4740,26.45,3.48,12,0.58,564.00,4284.00,32400,20240326,-53.95,13200,20241115,13.03,32400,-53.95,20240326,13200,13.03,20241115,32400,-53.95,20240326,13200,13.03,20241115,1.86,N,418550,100,31 억,,514865,N,N,62,N,00,N +20241120,131257,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14910,600,2,4.19,2519885670,170818,112.36,14130,15200,14060,18600,10020,14310,14751.88,1.62,0,-7178,14823,14566,14113,13856,13403,14695,13985,32,4290,100,10300,10,1,31772273,4737,26.44,3.48,12,0.54,564.00,4284.00,32400,20240326,-53.98,13200,20241115,12.95,32400,-53.98,20240326,13200,12.95,20241115,32400,-53.98,20240326,13200,12.95,20241115,1.86,N,418550,100,31 억,,514865,N,N,62,N,00,N +20241120,121255,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,15000,690,2,4.82,2416736200,163933,107.84,14130,15200,14060,18600,10020,14310,14742.22,1.62,0,-7640,14823,14566,14113,13856,13403,14695,13985,32,4290,100,10300,10,1,31772273,4766,26.60,3.50,12,0.52,564.00,4284.00,32400,20240326,-53.70,13200,20241115,13.64,32400,-53.70,20240326,13200,13.64,20241115,32400,-53.70,20240326,13200,13.64,20241115,1.86,N,418550,100,31 억,,514865,N,N,62,N,00,N +20241120,111259,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,15100,790,2,5.52,2108565500,143343,94.29,14130,15200,14060,18600,10020,14310,14709.94,1.62,0,-11222,14823,14566,14113,13856,13403,14695,13985,32,4290,100,10300,10,1,31772273,4798,26.77,3.52,12,0.45,564.00,4284.00,32400,20240326,-53.40,13200,20241115,14.39,32400,-53.40,20240326,13200,14.39,20241115,32400,-53.40,20240326,13200,14.39,20241115,1.86,N,418550,100,31 억,,514865,N,N,62,N,00,N +20241120,101258,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14940,630,2,4.40,1168549880,80561,52.99,14130,14940,14060,18600,10020,14310,14505.16,1.62,0,-1891,14823,14566,14113,13856,13403,14695,13985,32,4290,100,10300,10,1,31772273,4747,26.49,3.49,12,0.25,564.00,4284.00,32400,20240326,-53.89,13200,20241115,13.18,32400,-53.89,20240326,13200,13.18,20241115,32400,-53.89,20240326,13200,13.18,20241115,1.86,N,418550,100,31 억,,514865,N,N,62,N,00,N +20241120,091256,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14080,-230,5,-1.61,236334790,16737,11.01,14130,14200,14060,18600,10020,14310,14120.48,1.62,0,-6194,14823,14566,14113,13856,13403,14695,13985,32,4290,100,10300,10,1,31772273,4474,24.96,3.29,12,0.05,564.00,4284.00,32400,20240326,-56.54,13200,20241115,6.67,32400,-56.54,20240326,13200,6.67,20241115,32400,-56.54,20240326,13200,6.67,20241115,1.86,N,418550,100,31 억,,514865,N,N,62,N,00,N 20241119,161143,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14310,210,2,1.49,2128602210,150986,75.41,13900,14370,13660,18330,9870,14100,14097.35,1.66,0,-10620,14646,14372,14166,13892,13686,14510,14030,32,4230,100,10150,10,1,31772273,4547,25.37,3.34,12,0.48,564.00,4284.00,32400,20240326,-55.83,13200,20241115,8.41,32400,-55.83,20240326,13200,8.41,20241115,32400,-55.83,20240326,13200,8.41,20241115,1.93,N,418550,100,31 억,,528957,N,N,62,N,00,N 20241119,151207,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14280,180,2,1.28,2034056340,144379,72.11,13900,14370,13660,18330,9870,14100,14088.31,1.66,0,-10890,14646,14372,14166,13892,13686,14510,14030,32,4230,100,10150,10,1,31772273,4537,25.32,3.33,12,0.45,564.00,4284.00,32400,20240326,-55.93,13200,20241115,8.18,32400,-55.93,20240326,13200,8.18,20241115,32400,-55.93,20240326,13200,8.18,20241115,1.93,N,418550,100,31 억,,528957,N,N,163,N,00,N 20241119,141205,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14210,110,2,0.78,1701169200,120971,60.42,13900,14330,13660,18330,9870,14100,14062.61,1.66,0,-15704,14646,14372,14166,13892,13686,14510,14030,32,4230,100,10150,10,1,31772273,4515,25.20,3.32,12,0.38,564.00,4284.00,32400,20240326,-56.14,13200,20241115,7.65,32400,-56.14,20240326,13200,7.65,20241115,32400,-56.14,20240326,13200,7.65,20241115,1.93,N,418550,100,31 억,,528957,N,N,163,N,00,N diff --git a/418620/price/prices-20241101.csv b/418620/price/prices-20241101.csv index 4bb62f8e9601..5d831fec964e 100644 --- a/418620/price/prices-20241101.csv +++ b/418620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161237,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10430,320,2,3.17,633265690,61364,57.49,10000,10480,9820,13140,7080,10110,10319.77,0.00,0,9890,11310,10710,10080,9480,8850,10395,9165,48,3030,500,6260,10,1,9650477,1007,-13.71,-10.63,12,0.64,-761.00,-981.00,39650,20240223,-73.69,8720,20241115,19.61,39650,-73.69,20240223,8720,19.61,20241115,39650,-73.69,20240223,8720,19.61,20241115,0.07,N,418620,500,48 억,,0,N,N,0,N,00,N +20241120,151255,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10410,300,2,2.97,582171390,56462,52.90,10000,10480,9820,13140,7080,10110,10310.85,0.00,0,7708,11310,10710,10080,9480,8850,10395,9165,48,3030,500,6260,10,1,9650477,1005,-13.68,-10.61,12,0.59,-761.00,-981.00,39650,20240223,-73.75,8720,20241115,19.38,39650,-73.75,20240223,8720,19.38,20241115,39650,-73.75,20240223,8720,19.38,20241115,0.07,N,418620,500,48 억,,0,N,N,0,N,00,N +20241120,141257,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10420,310,2,3.07,528719930,51327,48.09,10000,10480,9820,13140,7080,10110,10301.01,0.00,0,6314,11310,10710,10080,9480,8850,10395,9165,48,3030,500,6260,10,1,9650477,1006,-13.69,-10.62,12,0.53,-761.00,-981.00,39650,20240223,-73.72,8720,20241115,19.50,39650,-73.72,20240223,8720,19.50,20241115,39650,-73.72,20240223,8720,19.50,20241115,0.07,N,418620,500,48 억,,0,N,N,0,N,00,N +20241120,131257,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10390,280,2,2.77,344817050,33655,31.53,10000,10480,9820,13140,7080,10110,10245.64,0.00,0,3075,11310,10710,10080,9480,8850,10395,9165,48,3030,500,6260,10,1,9650477,1003,-13.65,-10.59,12,0.35,-761.00,-981.00,39650,20240223,-73.80,8720,20241115,19.15,39650,-73.80,20240223,8720,19.15,20241115,39650,-73.80,20240223,8720,19.15,20241115,0.07,N,418620,500,48 억,,0,N,N,0,N,00,N +20241120,121255,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10370,260,2,2.57,318549740,31123,29.16,10000,10480,9820,13140,7080,10110,10235.19,0.00,0,3078,11310,10710,10080,9480,8850,10395,9165,48,3030,500,6260,10,1,9650477,1001,-13.63,-10.57,12,0.32,-761.00,-981.00,39650,20240223,-73.85,8720,20241115,18.92,39650,-73.85,20240223,8720,18.92,20241115,39650,-73.85,20240223,8720,18.92,20241115,0.07,N,418620,500,48 억,,0,N,N,0,N,00,N +20241120,111300,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10410,300,2,2.97,294429110,28799,26.98,10000,10480,9820,13140,7080,10110,10223.59,0.00,0,2057,11310,10710,10080,9480,8850,10395,9165,48,3030,500,6260,10,1,9650477,1005,-13.68,-10.61,12,0.30,-761.00,-981.00,39650,20240223,-73.75,8720,20241115,19.38,39650,-73.75,20240223,8720,19.38,20241115,39650,-73.75,20240223,8720,19.38,20241115,0.07,N,418620,500,48 억,,0,N,N,0,N,00,N +20241120,101258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10350,240,2,2.37,218228120,21461,20.11,10000,10450,9820,13140,7080,10110,10168.59,0.00,0,-149,11310,10710,10080,9480,8850,10395,9165,48,3030,500,6260,10,1,9650477,999,-13.60,-10.55,12,0.22,-761.00,-981.00,39650,20240223,-73.90,8720,20241115,18.69,39650,-73.90,20240223,8720,18.69,20241115,39650,-73.90,20240223,8720,18.69,20241115,0.07,N,418620,500,48 억,,0,N,N,0,N,00,N +20241120,091256,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10230,120,2,1.19,92303700,9053,8.48,10000,10300,10000,13140,7080,10110,10195.92,0.00,0,2224,11310,10710,10080,9480,8850,10395,9165,48,3030,500,6260,10,1,9650477,987,-13.44,-10.43,12,0.09,-761.00,-981.00,39650,20240223,-74.20,8720,20241115,17.32,39650,-74.20,20240223,8720,17.32,20241115,39650,-74.20,20240223,8720,17.32,20241115,0.07,N,418620,500,48 억,,0,N,N,0,N,00,N 20241119,161143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10110,40,2,0.40,1080282440,106722,206.67,10400,10680,9450,13090,7050,10070,10122.40,0.09,0,-10241,11210,10640,9910,9340,8610,10925,9625,48,3020,500,6240,10,1,9650477,976,-13.29,-10.31,12,1.11,-761.00,-981.00,39650,20240223,-74.50,8720,20241115,15.94,39650,-74.50,20240223,8720,15.94,20241115,39650,-74.50,20240223,8720,15.94,20241115,0.09,N,418620,500,48 억,,8329,N,N,0,N,00,N 20241119,151208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10050,-20,5,-0.20,1064985750,105204,203.73,10400,10680,9450,13090,7050,10070,10123.05,0.09,0,-9479,11210,10640,9910,9340,8610,10925,9625,48,3020,500,6240,10,1,9650477,970,-13.21,-10.24,12,1.09,-761.00,-981.00,39650,20240223,-74.65,8720,20241115,15.25,39650,-74.65,20240223,8720,15.25,20241115,39650,-74.65,20240223,8720,15.25,20241115,0.09,N,418620,500,48 억,,8329,N,N,0,N,00,N 20241119,141205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9480,-590,5,-5.86,290254040,29861,57.83,10400,10400,9450,13090,7050,10070,9720.17,0.09,0,-2863,11210,10640,9910,9340,8610,10925,9625,48,3020,500,6240,10,1,9650477,915,-12.46,-9.66,12,0.31,-761.00,-981.00,39650,20240223,-76.09,8720,20241115,8.72,39650,-76.09,20240223,8720,8.72,20241115,39650,-76.09,20240223,8720,8.72,20241115,0.09,N,418620,500,48 억,,8329,N,N,0,N,00,N diff --git a/419050/price/prices-20241101.csv b/419050/price/prices-20241101.csv index 25ebf212547e..b876c5aa753f 100644 --- a/419050/price/prices-20241101.csv +++ b/419050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161237,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1848,-27,5,-1.44,260229136,139277,41.49,1875,1904,1848,2435,1313,1875,1868.51,0.25,0,-30197,1961,1917,1896,1852,1831,1907,1842,57,560,100,1380,1,1,57196240,1057,20.76,1.46,12,0.24,89.00,1262.00,3430,20240111,-46.12,1606,20240805,15.07,3430,-46.12,20240111,1606,15.07,20240805,3430,-46.12,20240111,1606,15.07,20240805,2.97,N,419050,100,57 억,,143429,N,N,0,N,00,N +20241120,151255,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1857,-18,5,-0.96,223698427,119530,35.61,1875,1904,1850,2435,1313,1875,1871.48,0.25,0,-32200,1961,1917,1896,1852,1831,1907,1842,57,560,100,1380,1,1,57196240,1062,20.87,1.47,12,0.21,89.00,1262.00,3430,20240111,-45.86,1606,20240805,15.63,3430,-45.86,20240111,1606,15.63,20240805,3430,-45.86,20240111,1606,15.63,20240805,2.97,N,419050,100,57 억,,143429,N,N,0,N,00,N +20241120,141257,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1873,-2,5,-0.11,185572052,98992,29.49,1875,1904,1862,2435,1313,1875,1874.62,0.25,0,-23541,1961,1917,1896,1852,1831,1907,1842,57,560,100,1380,1,1,57196240,1071,21.04,1.48,12,0.17,89.00,1262.00,3430,20240111,-45.39,1606,20240805,16.63,3430,-45.39,20240111,1606,16.63,20240805,3430,-45.39,20240111,1606,16.63,20240805,2.97,N,419050,100,57 억,,143429,N,N,0,N,00,N +20241120,131258,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1872,-3,5,-0.16,152666400,81376,24.24,1875,1904,1871,2435,1313,1875,1876.06,0.25,0,-23150,1961,1917,1896,1852,1831,1907,1842,57,560,100,1380,1,1,57196240,1071,21.03,1.48,12,0.14,89.00,1262.00,3430,20240111,-45.42,1606,20240805,16.56,3430,-45.42,20240111,1606,16.56,20240805,3430,-45.42,20240111,1606,16.56,20240805,2.97,N,419050,100,57 억,,143429,N,N,0,N,00,N +20241120,121256,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1880,5,2,0.27,126452625,67415,20.08,1875,1904,1872,2435,1313,1875,1875.73,0.25,0,-18141,1961,1917,1896,1852,1831,1907,1842,57,560,100,1380,1,1,57196240,1075,21.12,1.49,12,0.12,89.00,1262.00,3430,20240111,-45.19,1606,20240805,17.06,3430,-45.19,20240111,1606,17.06,20240805,3430,-45.19,20240111,1606,17.06,20240805,2.97,N,419050,100,57 억,,143429,N,N,0,N,00,N +20241120,111300,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1875,0,3,0.00,98446093,52478,15.63,1875,1904,1872,2435,1313,1875,1875.95,0.25,0,-15216,1961,1917,1896,1852,1831,1907,1842,57,560,100,1380,1,1,57196240,1072,21.07,1.49,12,0.09,89.00,1262.00,3430,20240111,-45.34,1606,20240805,16.75,3430,-45.34,20240111,1606,16.75,20240805,3430,-45.34,20240111,1606,16.75,20240805,2.97,N,419050,100,57 억,,143429,N,N,0,N,00,N +20241120,101259,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1880,5,2,0.27,73737674,39296,11.71,1875,1904,1872,2435,1313,1875,1876.47,0.25,0,-13062,1961,1917,1896,1852,1831,1907,1842,57,560,100,1380,1,1,57196240,1075,21.12,1.49,12,0.07,89.00,1262.00,3430,20240111,-45.19,1606,20240805,17.06,3430,-45.19,20240111,1606,17.06,20240805,3430,-45.19,20240111,1606,17.06,20240805,2.97,N,419050,100,57 억,,143429,N,N,0,N,00,N +20241120,091256,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1892,17,2,0.91,15390394,8207,2.44,1875,1904,1874,2435,1313,1875,1875.28,0.25,0,-2529,1961,1917,1896,1852,1831,1907,1842,57,560,100,1380,1,1,57196240,1082,21.26,1.50,12,0.01,89.00,1262.00,3430,20240111,-44.84,1606,20240805,17.81,3430,-44.84,20240111,1606,17.81,20240805,3430,-44.84,20240111,1606,17.81,20240805,2.97,N,419050,100,57 억,,143429,N,N,0,N,00,N 20241119,161144,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1875,-24,5,-1.26,627625864,330511,10.87,1899,1940,1875,2465,1330,1899,1898.99,0.21,0,22907,2313,2105,1927,1719,1541,2210,1824,57,566,100,1400,1,1,57196240,1072,21.07,1.49,12,0.58,89.00,1262.00,3430,20240111,-45.34,1606,20240805,16.75,3430,-45.34,20240111,1606,16.75,20240805,3430,-45.34,20240111,1606,16.75,20240805,3.04,N,419050,100,57 억,,120501,N,N,0,N,00,N 20241119,151208,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1888,-11,5,-0.58,580325234,305332,10.04,1899,1940,1875,2465,1330,1899,1900.65,0.21,0,16408,2313,2105,1927,1719,1541,2210,1824,57,566,100,1400,1,1,57196240,1080,21.21,1.50,12,0.53,89.00,1262.00,3430,20240111,-44.96,1606,20240805,17.56,3430,-44.96,20240111,1606,17.56,20240805,3430,-44.96,20240111,1606,17.56,20240805,3.04,N,419050,100,57 억,,120501,N,N,0,N,00,N 20241119,141205,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1889,-10,5,-0.53,512543515,269329,8.86,1899,1940,1875,2465,1330,1899,1903.08,0.21,0,7287,2313,2105,1927,1719,1541,2210,1824,57,566,100,1400,1,1,57196240,1080,21.22,1.50,12,0.47,89.00,1262.00,3430,20240111,-44.93,1606,20240805,17.62,3430,-44.93,20240111,1606,17.62,20240805,3430,-44.93,20240111,1606,17.62,20240805,3.04,N,419050,100,57 억,,120501,N,N,0,N,00,N diff --git a/419080/price/prices-20241101.csv b/419080/price/prices-20241101.csv index bb58099bb8ae..4cc103f46737 100644 --- a/419080/price/prices-20241101.csv +++ b/419080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9950,-60,5,-0.60,562235000,55933,204.68,10050,10300,9840,13010,7010,10010,10052.07,0.00,0,1989,10330,10170,10040,9880,9750,10105,9815,53,3000,500,7000,10,1,10517817,1047,331.67,2.17,12,0.53,30.00,4588.00,18060,20240123,-44.91,8030,20241002,23.91,18060,-44.91,20240123,8030,23.91,20241002,18060,-44.91,20240123,8030,23.91,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N +20241120,151255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9950,-60,5,-0.60,543779250,54074,197.88,10050,10300,9840,13010,7010,10010,10056.21,0.00,0,2425,10330,10170,10040,9880,9750,10105,9815,53,3000,500,7000,10,1,10517817,1047,331.67,2.17,12,0.51,30.00,4588.00,18060,20240123,-44.91,8030,20241002,23.91,18060,-44.91,20240123,8030,23.91,20241002,18060,-44.91,20240123,8030,23.91,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N +20241120,141257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10000,-10,5,-0.10,499070210,49612,181.55,10050,10300,9840,13010,7010,10010,10059.47,0.00,0,1225,10330,10170,10040,9880,9750,10105,9815,53,3000,500,7000,10,1,10517817,1052,333.33,2.18,12,0.47,30.00,4588.00,18060,20240123,-44.63,8030,20241002,24.53,18060,-44.63,20240123,8030,24.53,20241002,18060,-44.63,20240123,8030,24.53,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N +20241120,131258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10290,280,2,2.80,399198850,39693,145.25,10050,10300,9840,13010,7010,10010,10057.16,0.00,0,1259,10330,10170,10040,9880,9750,10105,9815,53,3000,500,7000,10,1,10517817,1082,343.00,2.24,12,0.38,30.00,4588.00,18060,20240123,-43.02,8030,20241002,28.14,18060,-43.02,20240123,8030,28.14,20241002,18060,-43.02,20240123,8030,28.14,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N +20241120,121256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10090,80,2,0.80,320621250,31976,117.01,10050,10300,9840,13010,7010,10010,10026.93,0.00,0,-3393,10330,10170,10040,9880,9750,10105,9815,53,3000,500,7000,10,1,10517817,1061,336.33,2.20,12,0.30,30.00,4588.00,18060,20240123,-44.13,8030,20241002,25.65,18060,-44.13,20240123,8030,25.65,20241002,18060,-44.13,20240123,8030,25.65,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N +20241120,111300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10060,50,2,0.50,317441880,31659,115.85,10050,10300,9840,13010,7010,10010,10026.91,0.00,0,-3526,10330,10170,10040,9880,9750,10105,9815,53,3000,500,7000,10,1,10517817,1058,335.33,2.19,12,0.30,30.00,4588.00,18060,20240123,-44.30,8030,20241002,25.28,18060,-44.30,20240123,8030,25.28,20241002,18060,-44.30,20240123,8030,25.28,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N +20241120,101259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10080,70,2,0.70,304500620,30371,111.14,10050,10300,9840,13010,7010,10010,10026.03,0.00,0,-3808,10330,10170,10040,9880,9750,10105,9815,53,3000,500,7000,10,1,10517817,1060,336.00,2.20,12,0.29,30.00,4588.00,18060,20240123,-44.19,8030,20241002,25.53,18060,-44.19,20240123,8030,25.53,20241002,18060,-44.19,20240123,8030,25.53,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N +20241120,091257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10210,200,2,2.00,92654060,9106,33.32,10050,10300,10050,13010,7010,10010,10175.06,0.00,0,6148,10330,10170,10040,9880,9750,10105,9815,53,3000,500,7000,10,1,10517817,1074,340.33,2.23,12,0.09,30.00,4588.00,18060,20240123,-43.47,8030,20241002,27.15,18060,-43.47,20240123,8030,27.15,20241002,18060,-43.47,20240123,8030,27.15,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N 20241119,161144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10010,-160,5,-1.57,274366140,27307,85.41,10060,10200,9910,13220,7120,10170,10047.47,0.00,0,1608,11003,10586,10353,9936,9703,10470,9820,53,3050,500,7110,10,1,10517817,1053,333.67,2.18,12,0.26,30.00,4588.00,18060,20240123,-44.57,8030,20241002,24.66,18060,-44.57,20240123,8030,24.66,20241002,18060,-44.57,20240123,8030,24.66,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N 20241119,151208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10120,-50,5,-0.49,250981490,24974,78.11,10060,10200,9910,13220,7120,10170,10049.71,0.00,0,1502,11003,10586,10353,9936,9703,10470,9820,53,3050,500,7110,10,1,10517817,1064,337.33,2.21,12,0.24,30.00,4588.00,18060,20240123,-43.96,8030,20241002,26.03,18060,-43.96,20240123,8030,26.03,20241002,18060,-43.96,20240123,8030,26.03,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N 20241119,141205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10120,-50,5,-0.49,241823950,24065,75.27,10060,10200,9910,13220,7120,10170,10048.78,0.00,0,1677,11003,10586,10353,9936,9703,10470,9820,53,3050,500,7110,10,1,10517817,1064,337.33,2.21,12,0.23,30.00,4588.00,18060,20240123,-43.96,8030,20241002,26.03,18060,-43.96,20240123,8030,26.03,20241002,18060,-43.96,20240123,8030,26.03,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N diff --git a/419120/price/prices-20241101.csv b/419120/price/prices-20241101.csv index c9b3df9f0302..e02db607b1db 100644 --- a/419120/price/prices-20241101.csv +++ b/419120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6020,-40,5,-0.66,21317090,3553,71.98,6050,6070,5940,7870,4250,6060,5999.74,0.22,0,-500,6146,6102,6016,5972,5886,6125,5995,39,1810,500,3750,10,1,7774326,468,14.47,0.80,12,0.05,416.00,7482.00,13900,20240213,-56.69,5540,20241114,8.66,13900,-56.69,20240213,5540,8.66,20241114,13900,-56.69,20240213,5540,8.66,20241114,1.70,N,419120,500,38 억,,17067,N,N,0,N,00,N +20241120,151256,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6020,-40,5,-0.66,18854910,3144,63.70,6050,6070,5940,7870,4250,6060,5997.11,0.22,0,-485,6146,6102,6016,5972,5886,6125,5995,39,1810,500,3750,10,1,7774326,468,14.47,0.80,12,0.04,416.00,7482.00,13900,20240213,-56.69,5540,20241114,8.66,13900,-56.69,20240213,5540,8.66,20241114,13900,-56.69,20240213,5540,8.66,20241114,1.70,N,419120,500,38 억,,17067,N,N,0,N,00,N +20241120,141258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6020,-40,5,-0.66,18698480,3118,63.17,6050,6070,5940,7870,4250,6060,5996.95,0.22,0,-476,6146,6102,6016,5972,5886,6125,5995,39,1810,500,3750,10,1,7774326,468,14.47,0.80,12,0.04,416.00,7482.00,13900,20240213,-56.69,5540,20241114,8.66,13900,-56.69,20240213,5540,8.66,20241114,13900,-56.69,20240213,5540,8.66,20241114,1.70,N,419120,500,38 억,,17067,N,N,0,N,00,N +20241120,131258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6020,-40,5,-0.66,14045290,2344,47.49,6050,6070,5940,7870,4250,6060,5992.02,0.22,0,-278,6146,6102,6016,5972,5886,6125,5995,39,1810,500,3750,10,1,7774326,468,14.47,0.80,12,0.03,416.00,7482.00,13900,20240213,-56.69,5540,20241114,8.66,13900,-56.69,20240213,5540,8.66,20241114,13900,-56.69,20240213,5540,8.66,20241114,1.70,N,419120,500,38 억,,17067,N,N,0,N,00,N +20241120,121256,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6020,-40,5,-0.66,13369680,2231,45.20,6050,6070,5940,7870,4250,6060,5992.68,0.22,0,-277,6146,6102,6016,5972,5886,6125,5995,39,1810,500,3750,10,1,7774326,468,14.47,0.80,12,0.03,416.00,7482.00,13900,20240213,-56.69,5540,20241114,8.66,13900,-56.69,20240213,5540,8.66,20241114,13900,-56.69,20240213,5540,8.66,20241114,1.70,N,419120,500,38 억,,17067,N,N,0,N,00,N +20241120,111300,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6020,-40,5,-0.66,5632090,933,18.90,6050,6070,5950,7870,4250,6060,6036.54,0.22,0,-188,6146,6102,6016,5972,5886,6125,5995,39,1810,500,3750,10,1,7774326,468,14.47,0.80,12,0.01,416.00,7482.00,13900,20240213,-56.69,5540,20241114,8.66,13900,-56.69,20240213,5540,8.66,20241114,13900,-56.69,20240213,5540,8.66,20241114,1.70,N,419120,500,38 억,,17067,N,N,0,N,00,N +20241120,101259,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6060,0,3,0.00,2297850,379,7.68,6050,6070,6010,7870,4250,6060,6062.93,0.22,0,-34,6146,6102,6016,5972,5886,6125,5995,39,1810,500,3750,10,1,7774326,471,14.57,0.81,12,0.00,416.00,7482.00,13900,20240213,-56.40,5540,20241114,9.39,13900,-56.40,20240213,5540,9.39,20241114,13900,-56.40,20240213,5540,9.39,20241114,1.70,N,419120,500,38 억,,17067,N,N,0,N,00,N +20241120,091257,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6050,-10,5,-0.17,84810,14,0.28,6050,6060,6050,7870,4250,6060,6057.86,0.22,0,-2,6146,6102,6016,5972,5886,6125,5995,39,1810,500,3750,10,1,7774326,470,14.54,0.81,12,0.00,416.00,7482.00,13900,20240213,-56.47,5540,20241114,9.21,13900,-56.47,20240213,5540,9.21,20241114,13900,-56.47,20240213,5540,9.21,20241114,1.70,N,419120,500,38 억,,17067,N,N,0,N,00,N 20241119,161144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6060,50,2,0.83,29550230,4924,32.51,6000,6060,5930,7810,4210,6010,6001.27,0.23,0,-881,6276,6142,6016,5882,5756,6080,5820,39,1800,500,3720,10,1,7774326,471,14.57,0.81,12,0.06,416.00,7482.00,13900,20240213,-56.40,5540,20241114,9.39,13900,-56.40,20240213,5540,9.39,20241114,13900,-56.40,20240213,5540,9.39,20241114,1.76,N,419120,500,38 억,,17948,N,N,0,N,00,N 20241119,151208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6040,30,2,0.50,25530100,4256,28.10,6000,6050,5950,7810,4210,6010,5998.61,0.23,0,-845,6276,6142,6016,5882,5756,6080,5820,39,1800,500,3720,10,1,7774326,470,14.52,0.81,12,0.05,416.00,7482.00,13900,20240213,-56.55,5540,20241114,9.03,13900,-56.55,20240213,5540,9.03,20241114,13900,-56.55,20240213,5540,9.03,20241114,1.76,N,419120,500,38 억,,17948,N,N,0,N,00,N 20241119,141206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6010,0,3,0.00,18120580,3022,19.96,6000,6050,5950,7810,4210,6010,5996.22,0.23,0,-686,6276,6142,6016,5882,5756,6080,5820,39,1800,500,3720,10,1,7774326,467,14.45,0.80,12,0.04,416.00,7482.00,13900,20240213,-56.76,5540,20241114,8.48,13900,-56.76,20240213,5540,8.48,20241114,13900,-56.76,20240213,5540,8.48,20241114,1.76,N,419120,500,38 억,,17948,N,N,0,N,00,N diff --git a/419530/price/prices-20241101.csv b/419530/price/prices-20241101.csv index d5f6c9709598..b005e8113327 100644 --- a/419530/price/prices-20241101.csv +++ b/419530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161238,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12900,-50,5,-0.39,935898930,72206,37.12,13000,13190,12690,16830,9070,12950,12961.61,4.04,0,2873,13830,13390,12720,12280,11610,13610,12500,43,3880,500,9320,10,1,8590930,1108,-6.46,2.44,12,0.84,-1997.00,5288.00,24950,20231218,-48.30,8800,20240625,46.59,21650,-40.42,20240103,8800,46.59,20240625,24950,-48.30,20231218,8800,46.59,20240625,2.34,N,419530,500,42 억,,347235,N,N,0,N,00,N +20241120,151256,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12980,30,2,0.23,898227710,69291,35.62,13000,13190,12690,16830,9070,12950,12963.12,4.04,0,2090,13830,13390,12720,12280,11610,13610,12500,43,3880,500,9320,10,1,8590930,1115,-6.50,2.45,12,0.81,-1997.00,5288.00,24950,20231218,-47.98,8800,20240625,47.50,21650,-40.05,20240103,8800,47.50,20240625,24950,-47.98,20231218,8800,47.50,20240625,2.34,N,419530,500,42 억,,347235,N,N,0,N,00,N +20241120,141258,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13070,120,2,0.93,758457150,58572,30.11,13000,13190,12690,16830,9070,12950,12949.14,4.04,0,2703,13830,13390,12720,12280,11610,13610,12500,43,3880,500,9320,10,1,8590930,1123,-6.54,2.47,12,0.68,-1997.00,5288.00,24950,20231218,-47.62,8800,20240625,48.52,21650,-39.63,20240103,8800,48.52,20240625,24950,-47.62,20231218,8800,48.52,20240625,2.34,N,419530,500,42 억,,347235,N,N,0,N,00,N +20241120,131259,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13030,80,2,0.62,704699250,54438,27.99,13000,13190,12690,16830,9070,12950,12944.99,4.04,0,1589,13830,13390,12720,12280,11610,13610,12500,43,3880,500,9320,10,1,8590930,1119,-6.52,2.46,12,0.63,-1997.00,5288.00,24950,20231218,-47.78,8800,20240625,48.07,21650,-39.82,20240103,8800,48.07,20240625,24950,-47.78,20231218,8800,48.07,20240625,2.34,N,419530,500,42 억,,347235,N,N,0,N,00,N +20241120,121257,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12970,20,2,0.15,546410020,42281,21.74,13000,13190,12690,16830,9070,12950,12923.30,4.04,0,-3202,13830,13390,12720,12280,11610,13610,12500,43,3880,500,9320,10,1,8590930,1114,-6.49,2.45,12,0.49,-1997.00,5288.00,24950,20231218,-48.02,8800,20240625,47.39,21650,-40.09,20240103,8800,47.39,20240625,24950,-48.02,20231218,8800,47.39,20240625,2.34,N,419530,500,42 억,,347235,N,N,0,N,00,N +20241120,111301,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12900,-50,5,-0.39,461601370,35730,18.37,13000,13190,12690,16830,9070,12950,12919.15,4.04,0,-5920,13830,13390,12720,12280,11610,13610,12500,43,3880,500,9320,10,1,8590930,1108,-6.46,2.44,12,0.42,-1997.00,5288.00,24950,20231218,-48.30,8800,20240625,46.59,21650,-40.42,20240103,8800,46.59,20240625,24950,-48.30,20231218,8800,46.59,20240625,2.34,N,419530,500,42 억,,347235,N,N,0,N,00,N +20241120,101259,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12860,-90,5,-0.69,395334030,30583,15.72,13000,13190,12690,16830,9070,12950,12926.59,4.04,0,-8269,13830,13390,12720,12280,11610,13610,12500,43,3880,500,9320,10,1,8590930,1105,-6.44,2.43,12,0.36,-1997.00,5288.00,24950,20231218,-48.46,8800,20240625,46.14,21650,-40.60,20240103,8800,46.14,20240625,24950,-48.46,20231218,8800,46.14,20240625,2.34,N,419530,500,42 억,,347235,N,N,0,N,00,N +20241120,091257,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12930,-20,5,-0.15,113382840,8829,4.54,13000,13000,12690,16830,9070,12950,12842.09,4.04,0,-327,13830,13390,12720,12280,11610,13610,12500,43,3880,500,9320,10,1,8590930,1111,-6.47,2.45,12,0.10,-1997.00,5288.00,24950,20231218,-48.18,8800,20240625,46.93,21650,-40.28,20240103,8800,46.93,20240625,24950,-48.18,20231218,8800,46.93,20240625,2.34,N,419530,500,42 억,,347235,N,N,0,N,00,N 20241119,161144,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12950,900,2,7.47,2458199120,192026,159.33,12060,13160,12050,15660,8440,12050,12801.37,3.64,0,32034,12950,12500,11830,11380,10710,12725,11605,43,3610,500,8670,10,1,8590930,1113,-6.48,2.45,12,2.24,-1997.00,5288.00,24950,20231218,-48.10,8800,20240625,47.16,21650,-40.18,20240103,8800,47.16,20240625,24950,-48.10,20231218,8800,47.16,20240625,2.35,N,419530,500,42 억,,312967,N,N,0,N,00,N 20241119,151209,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13000,950,2,7.88,2374534480,185580,153.98,12060,13160,12050,15660,8440,12050,12795.21,3.64,0,33304,12950,12500,11830,11380,10710,12725,11605,43,3610,500,8670,10,1,8590930,1117,-6.51,2.46,12,2.16,-1997.00,5288.00,24950,20231218,-47.90,8800,20240625,47.73,21650,-39.95,20240103,8800,47.73,20240625,24950,-47.90,20231218,8800,47.73,20240625,2.35,N,419530,500,42 억,,312967,N,N,0,N,00,N 20241119,141206,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13050,1000,2,8.30,2154866080,168612,139.90,12060,13160,12050,15660,8440,12050,12780.03,3.64,0,27088,12950,12500,11830,11380,10710,12725,11605,43,3610,500,8670,10,1,8590930,1121,-6.53,2.47,12,1.96,-1997.00,5288.00,24950,20231218,-47.70,8800,20240625,48.30,21650,-39.72,20240103,8800,48.30,20240625,24950,-47.70,20231218,8800,48.30,20240625,2.35,N,419530,500,42 억,,312967,N,N,0,N,00,N diff --git a/419540/price/prices-20241101.csv b/419540/price/prices-20241101.csv index 8ab410602fcd..6ae66f4d4557 100644 --- a/419540/price/prices-20241101.csv +++ b/419540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161238,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1833,93,2,5.34,498809458,274641,257.62,1758,1875,1727,2260,1218,1740,1816.18,1.99,0,11153,1769,1754,1727,1712,1685,1762,1720,23,520,100,1250,1,1,22992511,421,52.37,2.27,12,1.19,35.00,807.00,2595,20240620,-29.36,1560,20241115,17.50,2595,-29.36,20240620,1560,17.50,20241115,2595,-29.36,20240620,1560,17.50,20241115,4.73,N,419540,100,22 억,,456537,N,N,0,N,00,N +20241120,151256,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1831,91,2,5.23,466564444,257020,241.09,1758,1875,1727,2260,1218,1740,1815.28,1.99,0,13659,1769,1754,1727,1712,1685,1762,1720,23,520,100,1250,1,1,22992511,421,52.31,2.27,12,1.12,35.00,807.00,2595,20240620,-29.44,1560,20241115,17.37,2595,-29.44,20240620,1560,17.37,20241115,2595,-29.44,20240620,1560,17.37,20241115,4.73,N,419540,100,22 억,,456537,N,N,0,N,00,N +20241120,141258,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1840,100,2,5.75,393083447,216675,203.24,1758,1875,1727,2260,1218,1740,1814.16,1.99,0,5735,1769,1754,1727,1712,1685,1762,1720,23,520,100,1250,1,1,22992511,423,52.57,2.28,12,0.94,35.00,807.00,2595,20240620,-29.09,1560,20241115,17.95,2595,-29.09,20240620,1560,17.95,20241115,2595,-29.09,20240620,1560,17.95,20241115,4.73,N,419540,100,22 억,,456537,N,N,0,N,00,N +20241120,131259,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1841,101,2,5.80,377973002,208443,195.52,1758,1875,1727,2260,1218,1740,1813.32,1.99,0,4863,1769,1754,1727,1712,1685,1762,1720,23,520,100,1250,1,1,22992511,423,52.60,2.28,12,0.91,35.00,807.00,2595,20240620,-29.06,1560,20241115,18.01,2595,-29.06,20240620,1560,18.01,20241115,2595,-29.06,20240620,1560,18.01,20241115,4.73,N,419540,100,22 억,,456537,N,N,0,N,00,N +20241120,121257,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1832,92,2,5.29,331789318,183500,172.12,1758,1865,1727,2260,1218,1740,1808.12,1.99,0,11841,1769,1754,1727,1712,1685,1762,1720,23,520,100,1250,1,1,22992511,421,52.34,2.27,12,0.80,35.00,807.00,2595,20240620,-29.40,1560,20241115,17.44,2595,-29.40,20240620,1560,17.44,20241115,2595,-29.40,20240620,1560,17.44,20241115,4.73,N,419540,100,22 억,,456537,N,N,0,N,00,N +20241120,111301,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1773,33,2,1.90,149778736,84366,79.14,1758,1791,1727,2260,1218,1740,1775.34,1.99,0,-4981,1769,1754,1727,1712,1685,1762,1720,23,520,100,1250,1,1,22992511,408,50.66,2.20,12,0.37,35.00,807.00,2595,20240620,-31.68,1560,20241115,13.65,2595,-31.68,20240620,1560,13.65,20241115,2595,-31.68,20240620,1560,13.65,20241115,4.73,N,419540,100,22 억,,456537,N,N,0,N,00,N +20241120,101300,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1788,48,2,2.76,101590085,57256,53.71,1758,1791,1727,2260,1218,1740,1774.31,1.99,0,-7842,1769,1754,1727,1712,1685,1762,1720,23,520,100,1250,1,1,22992511,411,51.09,2.22,12,0.25,35.00,807.00,2595,20240620,-31.10,1560,20241115,14.62,2595,-31.10,20240620,1560,14.62,20241115,2595,-31.10,20240620,1560,14.62,20241115,4.73,N,419540,100,22 억,,456537,N,N,0,N,00,N +20241120,091258,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1768,28,2,1.61,19657085,11170,10.48,1758,1770,1727,2260,1218,1740,1759.81,1.99,0,-4393,1769,1754,1727,1712,1685,1762,1720,23,520,100,1250,1,1,22992511,407,50.51,2.19,12,0.05,35.00,807.00,2595,20240620,-31.87,1560,20241115,13.33,2595,-31.87,20240620,1560,13.33,20241115,2595,-31.87,20240620,1560,13.33,20241115,4.73,N,419540,100,22 억,,456537,N,N,0,N,00,N 20241119,161145,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1740,35,2,2.05,177544307,102930,16.42,1700,1742,1700,2215,1194,1705,1724.90,1.95,0,9260,1888,1796,1693,1601,1498,1842,1647,23,510,100,1220,1,1,22992511,400,49.71,2.16,12,0.45,35.00,807.00,2595,20240620,-32.95,1560,20241115,11.54,2595,-32.95,20240620,1560,11.54,20241115,2595,-32.95,20240620,1560,11.54,20241115,4.75,N,419540,100,22 억,,447277,N,N,0,N,00,N 20241119,151209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1740,35,2,2.05,172079233,99789,15.92,1700,1742,1700,2215,1194,1705,1724.43,1.95,0,9570,1888,1796,1693,1601,1498,1842,1647,23,510,100,1220,1,1,22992511,400,49.71,2.16,12,0.43,35.00,807.00,2595,20240620,-32.95,1560,20241115,11.54,2595,-32.95,20240620,1560,11.54,20241115,2595,-32.95,20240620,1560,11.54,20241115,4.75,N,419540,100,22 억,,447277,N,N,0,N,00,N 20241119,141206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1719,14,2,0.82,145962602,84747,13.52,1700,1740,1700,2215,1194,1705,1722.33,1.95,0,10051,1888,1796,1693,1601,1498,1842,1647,23,510,100,1220,1,1,22992511,395,49.11,2.13,12,0.37,35.00,807.00,2595,20240620,-33.76,1560,20241115,10.19,2595,-33.76,20240620,1560,10.19,20241115,2595,-33.76,20240620,1560,10.19,20241115,4.75,N,419540,100,22 억,,447277,N,N,0,N,00,N diff --git a/419700/price/prices-20241101.csv b/419700/price/prices-20241101.csv index 4caf9141dfbc..ad53eff50663 100644 --- a/419700/price/prices-20241101.csv +++ b/419700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161239,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241120,151257,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241120,141259,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241120,131259,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241120,121257,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241120,111301,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241120,101300,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241120,091258,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N 20241119,161145,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N 20241119,151209,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N 20241119,141206,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N diff --git a/420570/price/prices-20241101.csv b/420570/price/prices-20241101.csv index 16bc524defe2..32e0e9398f5d 100644 --- a/420570/price/prices-20241101.csv +++ b/420570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161239,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9210,-50,5,-0.54,145107610,15754,49.87,9320,9320,9040,12030,6490,9260,9210.51,1.25,0,2041,9713,9486,9323,9096,8933,9405,9015,29,2770,500,5740,10,1,5732807,528,10.17,2.87,12,0.27,906.00,3207.00,41250,20240530,-77.67,9040,20241120,1.88,41250,-77.67,20240530,9040,1.88,20241120,41250,-77.67,20240530,9040,1.88,20241120,1.38,N,420570,500,28 억,,71663,N,N,0,N,00,N +20241120,151257,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9200,-60,5,-0.65,137251270,14901,47.17,9320,9320,9040,12030,6490,9260,9210.52,1.25,0,2125,9713,9486,9323,9096,8933,9405,9015,29,2770,500,5740,10,1,5732807,527,10.15,2.87,12,0.26,906.00,3207.00,41250,20240530,-77.70,9040,20241120,1.77,41250,-77.70,20240530,9040,1.77,20241120,41250,-77.70,20240530,9040,1.77,20241120,1.38,N,420570,500,28 억,,71663,N,N,0,N,00,N +20241120,141259,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9260,0,3,0.00,112843170,12254,38.79,9320,9320,9040,12030,6490,9260,9208.22,1.25,0,473,9713,9486,9323,9096,8933,9405,9015,29,2770,500,5740,10,1,5732807,531,10.22,2.89,12,0.21,906.00,3207.00,41250,20240530,-77.55,9040,20241120,2.43,41250,-77.55,20240530,9040,2.43,20241120,41250,-77.55,20240530,9040,2.43,20241120,1.38,N,420570,500,28 억,,71663,N,N,0,N,00,N +20241120,131300,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9260,0,3,0.00,103525860,11247,35.60,9320,9320,9040,12030,6490,9260,9204.22,1.25,0,234,9713,9486,9323,9096,8933,9405,9015,29,2770,500,5740,10,1,5732807,531,10.22,2.89,12,0.20,906.00,3207.00,41250,20240530,-77.55,9040,20241120,2.43,41250,-77.55,20240530,9040,2.43,20241120,41250,-77.55,20240530,9040,2.43,20241120,1.38,N,420570,500,28 억,,71663,N,N,0,N,00,N +20241120,121257,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9310,50,2,0.54,98659880,10722,33.94,9320,9320,9040,12030,6490,9260,9201.04,1.25,0,-151,9713,9486,9323,9096,8933,9405,9015,29,2770,500,5740,10,1,5732807,534,10.28,2.90,12,0.19,906.00,3207.00,41250,20240530,-77.43,9040,20241120,2.99,41250,-77.43,20240530,9040,2.99,20241120,41250,-77.43,20240530,9040,2.99,20241120,1.38,N,420570,500,28 억,,71663,N,N,0,N,00,N +20241120,111302,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9280,20,2,0.22,83374380,9073,28.72,9320,9320,9040,12030,6490,9260,9188.43,1.25,0,-307,9713,9486,9323,9096,8933,9405,9015,29,2770,500,5740,10,1,5732807,532,10.24,2.89,12,0.16,906.00,3207.00,41250,20240530,-77.50,9040,20241120,2.65,41250,-77.50,20240530,9040,2.65,20241120,41250,-77.50,20240530,9040,2.65,20241120,1.38,N,420570,500,28 억,,71663,N,N,0,N,00,N +20241120,101300,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9200,-60,5,-0.65,66253530,7214,22.83,9320,9320,9040,12030,6490,9260,9182.87,1.25,0,-748,9713,9486,9323,9096,8933,9405,9015,29,2770,500,5740,10,1,5732807,527,10.15,2.87,12,0.13,906.00,3207.00,41250,20240530,-77.70,9040,20241120,1.77,41250,-77.70,20240530,9040,1.77,20241120,41250,-77.70,20240530,9040,1.77,20241120,1.38,N,420570,500,28 억,,71663,N,N,0,N,00,N +20241120,091258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9260,0,3,0.00,28134040,3050,9.65,9320,9320,9200,12030,6490,9260,9222.96,1.25,0,-1885,9713,9486,9323,9096,8933,9405,9015,29,2770,500,5740,10,1,5732807,531,10.22,2.89,12,0.05,906.00,3207.00,41250,20240530,-77.55,9150,20241115,1.20,41250,-77.55,20240530,9150,1.20,20241115,41250,-77.55,20240530,9150,1.20,20241115,1.38,N,420570,500,28 억,,71663,N,N,0,N,00,N 20241119,161145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9260,-230,5,-2.42,290350380,31266,51.86,9460,9550,9160,12330,6650,9490,9286.42,1.28,0,-1969,10150,9820,9560,9230,8970,9690,9100,29,2840,500,5880,10,1,5732807,531,10.22,2.89,12,0.55,906.00,3207.00,41250,20240530,-77.55,9150,20241115,1.20,41250,-77.55,20240530,9150,1.20,20241115,41250,-77.55,20240530,9150,1.20,20241115,1.35,N,420570,500,28 억,,73442,N,N,0,N,00,N 20241119,151210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9250,-240,5,-2.53,275149280,29616,49.13,9460,9550,9180,12330,6650,9490,9290.51,1.28,0,-1747,10150,9820,9560,9230,8970,9690,9100,29,2840,500,5880,10,1,5732807,530,10.21,2.88,12,0.52,906.00,3207.00,41250,20240530,-77.58,9150,20241115,1.09,41250,-77.58,20240530,9150,1.09,20241115,41250,-77.58,20240530,9150,1.09,20241115,1.35,N,420570,500,28 억,,73442,N,N,0,N,00,N 20241119,141207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9250,-240,5,-2.53,241397280,25955,43.05,9460,9550,9200,12330,6650,9490,9300.56,1.28,0,-1817,10150,9820,9560,9230,8970,9690,9100,29,2840,500,5880,10,1,5732807,530,10.21,2.88,12,0.45,906.00,3207.00,41250,20240530,-77.58,9150,20241115,1.09,41250,-77.58,20240530,9150,1.09,20241115,41250,-77.58,20240530,9150,1.09,20241115,1.35,N,420570,500,28 억,,73442,N,N,0,N,00,N diff --git a/420770/price/prices-20241101.csv b/420770/price/prices-20241101.csv index 35eebfd15795..8ad5f1240c0e 100644 --- a/420770/price/prices-20241101.csv +++ b/420770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161239,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,26000,-500,5,-1.89,1331056550,51005,50.30,26450,26650,25600,34450,18550,26500,26096.76,1.20,0,-6134,28900,27700,26950,25750,25000,27325,25375,25,7950,200,19080,50,1,12675758,3296,9.47,1.55,12,0.40,2746.00,16773.00,83800,20240124,-68.97,25600,20241120,1.56,83800,-68.97,20240124,25600,1.56,20241120,83800,-68.97,20240124,25600,1.56,20241120,1.58,N,420770,200,25 억,,151753,N,N,264,N,00,N +20241120,151257,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,26100,-400,5,-1.51,1255435550,48102,47.44,26450,26650,25600,34450,18550,26500,26099.32,1.20,0,-5504,28900,27700,26950,25750,25000,27325,25375,25,7950,200,19080,50,1,12675758,3308,9.50,1.56,12,0.38,2746.00,16773.00,83800,20240124,-68.85,25600,20241120,1.95,83800,-68.85,20240124,25600,1.95,20241120,83800,-68.85,20240124,25600,1.95,20241120,1.58,N,420770,200,25 억,,151753,N,N,113,N,00,N +20241120,141259,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,26200,-300,5,-1.13,1137223150,43583,42.98,26450,26650,25600,34450,18550,26500,26093.13,1.20,0,-4830,28900,27700,26950,25750,25000,27325,25375,25,7950,200,19080,50,1,12675758,3321,9.54,1.56,12,0.34,2746.00,16773.00,83800,20240124,-68.74,25600,20241120,2.34,83800,-68.74,20240124,25600,2.34,20241120,83800,-68.74,20240124,25600,2.34,20241120,1.58,N,420770,200,25 억,,151753,N,N,113,N,00,N +20241120,131300,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,26400,-100,5,-0.38,1040508000,39905,39.35,26450,26650,25600,34450,18550,26500,26074.47,1.20,0,-4455,28900,27700,26950,25750,25000,27325,25375,25,7950,200,19080,50,1,12675758,3346,9.61,1.57,12,0.31,2746.00,16773.00,83800,20240124,-68.50,25600,20241120,3.12,83800,-68.50,20240124,25600,3.12,20241120,83800,-68.50,20240124,25600,3.12,20241120,1.58,N,420770,200,25 억,,151753,N,N,113,N,00,N +20241120,121258,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,26350,-150,5,-0.57,876025900,33656,33.19,26450,26650,25600,34450,18550,26500,26028.61,1.20,0,-3340,28900,27700,26950,25750,25000,27325,25375,25,7950,200,19080,50,1,12675758,3340,9.60,1.57,12,0.27,2746.00,16773.00,83800,20240124,-68.56,25600,20241120,2.93,83800,-68.56,20240124,25600,2.93,20241120,83800,-68.56,20240124,25600,2.93,20241120,1.58,N,420770,200,25 억,,151753,N,N,113,N,00,N +20241120,111302,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,25900,-600,5,-2.26,759391200,29196,28.79,26450,26650,25600,34450,18550,26500,26009.86,1.20,0,-3085,28900,27700,26950,25750,25000,27325,25375,25,7950,200,19080,50,1,12675758,3283,9.43,1.54,12,0.23,2746.00,16773.00,83800,20240124,-69.09,25600,20241120,1.17,83800,-69.09,20240124,25600,1.17,20241120,83800,-69.09,20240124,25600,1.17,20241120,1.58,N,420770,200,25 억,,151753,N,N,113,N,00,N +20241120,101301,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,26000,-500,5,-1.89,625453600,24043,23.71,26450,26650,25600,34450,18550,26500,26013.65,1.20,0,-1626,28900,27700,26950,25750,25000,27325,25375,25,7950,200,19080,50,1,12675758,3296,9.47,1.55,12,0.19,2746.00,16773.00,83800,20240124,-68.97,25600,20241120,1.56,83800,-68.97,20240124,25600,1.56,20241120,83800,-68.97,20240124,25600,1.56,20241120,1.58,N,420770,200,25 억,,151753,N,N,113,N,00,N +20241120,091258,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26500,0,3,0.00,171469800,6498,6.41,26450,26650,26250,34450,18550,26500,26387.83,1.20,0,1087,28900,27700,26950,25750,25000,27325,25375,25,7950,200,19080,50,1,12675758,3359,9.65,1.58,12,0.05,2746.00,16773.00,83800,20240124,-68.38,26200,20241119,1.15,83800,-68.38,20240124,26200,1.15,20241119,83800,-68.38,20240124,26200,1.15,20241119,1.58,N,420770,200,25 억,,151753,N,N,113,N,00,N 20241119,161145,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,26500,-1600,5,-5.69,2697480800,100153,192.78,28150,28150,26200,36500,19700,28100,26934.68,1.11,0,12738,30333,29216,28383,27266,26433,28800,26850,25,8400,200,20230,50,1,12675758,3359,9.65,1.58,12,0.79,2746.00,16773.00,83800,20240124,-68.38,26200,20241119,1.15,83800,-68.38,20240124,26200,1.15,20241119,83800,-68.38,20240124,26200,1.15,20241119,1.56,N,420770,200,25 억,,140095,N,N,113,N,00,N 20241119,151210,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,26650,-1450,5,-5.16,2527530700,93754,180.47,28150,28150,26200,36500,19700,28100,26959.18,1.11,0,11358,30333,29216,28383,27266,26433,28800,26850,25,8400,200,20230,50,1,12675758,3378,9.71,1.59,12,0.74,2746.00,16773.00,83800,20240124,-68.20,26200,20241119,1.72,83800,-68.20,20240124,26200,1.72,20241119,83800,-68.20,20240124,26200,1.72,20241119,1.56,N,420770,200,25 억,,140095,N,N,102,N,00,N 20241119,141207,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,26600,-1500,5,-5.34,2031472150,74953,144.28,28150,28150,26550,36500,19700,28100,27103.28,1.11,0,6225,30333,29216,28383,27266,26433,28800,26850,25,8400,200,20230,50,1,12675758,3372,9.69,1.59,12,0.59,2746.00,16773.00,83800,20240124,-68.26,26550,20241119,0.19,83800,-68.26,20240124,26550,0.19,20241119,83800,-68.26,20240124,26550,0.19,20241119,1.56,N,420770,200,25 억,,140095,N,N,102,N,00,N diff --git a/421800/price/prices-20241101.csv b/421800/price/prices-20241101.csv index 82ff0e480151..4e62f1e17896 100644 --- a/421800/price/prices-20241101.csv +++ b/421800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161240,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N +20241120,151257,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N +20241120,141300,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N +20241120,131300,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N +20241120,121258,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N +20241120,111302,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N +20241120,101301,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N +20241120,091259,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N 20241119,161146,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N 20241119,151210,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N 20241119,141207,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N diff --git a/422040/price/prices-20241101.csv b/422040/price/prices-20241101.csv index 8e677f2476ff..e007148237d6 100644 --- a/422040/price/prices-20241101.csv +++ b/422040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,50783270,24071,271.68,2105,2115,2105,2740,1480,2110,2109.73,0.52,0,-59,2116,2112,2111,2107,2106,2112,2107,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.34,64.00,1920.00,2144,20240221,-1.82,1972,20231114,6.74,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,36929,N,N,0,N,00,N +20241120,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,49924420,23663,267.08,2105,2115,2105,2740,1480,2110,2109.81,0.52,0,307,2116,2112,2111,2107,2106,2112,2107,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.33,64.00,1920.00,2144,20240221,-1.82,1972,20231114,6.74,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,36929,N,N,0,N,00,N +20241120,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,46191065,21891,247.08,2105,2115,2105,2740,1480,2110,2110.05,0.52,0,274,2116,2112,2111,2107,2106,2112,2107,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.31,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,36929,N,N,0,N,00,N +20241120,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,42707050,20240,228.44,2105,2115,2105,2740,1480,2110,2110.03,0.52,0,193,2116,2112,2111,2107,2106,2112,2107,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.28,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,36929,N,N,0,N,00,N +20241120,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,42692280,20233,228.36,2105,2115,2105,2740,1480,2110,2110.03,0.52,0,193,2116,2112,2111,2107,2106,2112,2107,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.28,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,36929,N,N,0,N,00,N +20241120,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,29610280,14033,158.39,2105,2115,2105,2740,1480,2110,2110.05,0.52,0,193,2116,2112,2111,2107,2106,2112,2107,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.20,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,36929,N,N,0,N,00,N +20241120,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4841895,2295,25.90,2105,2115,2105,2740,1480,2110,2109.76,0.52,0,-43,2116,2112,2111,2107,2106,2112,2107,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.03,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,36929,N,N,0,N,00,N +20241120,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,2816275,1335,15.07,2105,2110,2105,2740,1480,2110,2109.57,0.52,0,0,2116,2112,2111,2107,2106,2112,2107,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.02,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,36929,N,N,0,N,00,N 20241119,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,18694825,8860,73.77,2110,2115,2110,2745,1485,2115,2110.03,0.52,0,-147,2121,2117,2111,2107,2101,2120,2110,7,630,100,1480,5,1,7160000,151,32.97,1.10,12,0.12,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37076,N,N,0,N,00,N 20241119,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,12742515,6039,50.28,2110,2115,2110,2745,1485,2115,2110.04,0.52,0,-13,2121,2117,2111,2107,2101,2120,2110,7,630,100,1480,5,1,7160000,151,32.97,1.10,12,0.08,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37076,N,N,0,N,00,N 20241119,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,1352615,641,5.34,2110,2115,2110,2745,1485,2115,2110.16,0.52,0,-13,2121,2117,2111,2107,2101,2120,2110,7,630,100,1480,5,1,7160000,151,32.97,1.10,12,0.01,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37076,N,N,0,N,00,N diff --git a/424140/price/prices-20241101.csv b/424140/price/prices-20241101.csv index 2f4dfd9d1e35..91038fe627c0 100644 --- a/424140/price/prices-20241101.csv +++ b/424140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,61627415,29694,41.37,2075,2080,2075,2695,1455,2075,2075.42,1.18,0,-468,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.39,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,91304,N,N,0,N,00,N +20241120,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,28228215,13598,18.94,2075,2080,2075,2695,1455,2075,2075.91,1.18,0,-18,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.18,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,91304,N,N,0,N,00,N +20241120,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,22563465,10868,15.14,2075,2080,2075,2695,1455,2075,2076.14,1.18,0,-18,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.14,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,91304,N,N,0,N,00,N +20241120,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,20104590,9683,13.49,2075,2080,2075,2695,1455,2075,2076.28,1.18,0,-18,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.13,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,91304,N,N,0,N,00,N +20241120,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,12395965,5968,8.31,2075,2080,2075,2695,1455,2075,2077.07,1.18,0,-18,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.08,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,91304,N,N,0,N,00,N +20241120,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,10094790,4859,6.77,2075,2080,2075,2695,1455,2075,2077.54,1.18,0,-18,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.06,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,91304,N,N,0,N,00,N +20241120,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,8152540,3923,5.46,2075,2080,2075,2695,1455,2075,2078.14,1.18,0,-18,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.05,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,91304,N,N,0,N,00,N +20241120,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,255225,123,0.17,2075,2075,2075,2695,1455,2075,2075.00,1.18,0,-18,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.00,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,91304,N,N,0,N,00,N 20241119,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,148885425,71785,78.19,2070,2080,2070,2695,1455,2075,2074.05,1.19,0,9550,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.93,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,91754,N,N,0,N,00,N 20241119,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,144530000,69686,75.90,2070,2080,2070,2695,1455,2075,2074.02,1.19,0,10000,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.90,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,91754,N,N,0,N,00,N 20241119,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,143950955,69407,75.60,2070,2075,2070,2695,1455,2075,2074.01,1.19,0,10000,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.90,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,91754,N,N,0,N,00,N diff --git a/424760/price/prices-20241101.csv b/424760/price/prices-20241101.csv index 71604ec1042b..0f1960263b94 100644 --- a/424760/price/prices-20241101.csv +++ b/424760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,841,5,2,0.60,48091008,55988,31.50,836,909,836,1086,586,836,859.05,0.23,0,1173,1004,920,874,790,744,897,767,20,250,100,560,1,1,19665002,165,-3.56,0.64,12,0.28,-236.00,1310.00,2135,20240124,-60.61,785,20241115,7.13,2135,-60.61,20240124,785,7.13,20241115,2135,-60.61,20240124,785,7.13,20241115,0.55,N,424760,100,19 억,,45924,N,N,0,N,00,N +20241120,151258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,857,21,2,2.51,44178401,51392,28.92,836,909,836,1086,586,836,859.64,0.23,0,3431,1004,920,874,790,744,897,767,20,250,100,560,1,1,19665002,169,-3.63,0.65,12,0.26,-236.00,1310.00,2135,20240124,-59.86,785,20241115,9.17,2135,-59.86,20240124,785,9.17,20241115,2135,-59.86,20240124,785,9.17,20241115,0.55,N,424760,100,19 억,,45924,N,N,0,N,00,N +20241120,141301,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,852,16,2,1.91,39235016,45606,25.66,836,909,836,1086,586,836,860.30,0.23,0,206,1004,920,874,790,744,897,767,20,250,100,560,1,1,19665002,168,-3.61,0.65,12,0.23,-236.00,1310.00,2135,20240124,-60.09,785,20241115,8.54,2135,-60.09,20240124,785,8.54,20241115,2135,-60.09,20240124,785,8.54,20241115,0.55,N,424760,100,19 억,,45924,N,N,0,N,00,N +20241120,131301,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,846,10,2,1.20,20546829,24288,13.67,836,883,836,1086,586,836,845.97,0.23,0,1760,1004,920,874,790,744,897,767,20,250,100,560,1,1,19665002,166,-3.58,0.65,12,0.12,-236.00,1310.00,2135,20240124,-60.37,785,20241115,7.77,2135,-60.37,20240124,785,7.77,20241115,2135,-60.37,20240124,785,7.77,20241115,0.55,N,424760,100,19 억,,45924,N,N,0,N,00,N +20241120,121259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,845,9,2,1.08,19550550,23109,13.00,836,883,836,1086,586,836,846.01,0.23,0,1576,1004,920,874,790,744,897,767,20,250,100,560,1,1,19665002,166,-3.58,0.65,12,0.12,-236.00,1310.00,2135,20240124,-60.42,785,20241115,7.64,2135,-60.42,20240124,785,7.64,20241115,2135,-60.42,20240124,785,7.64,20241115,0.55,N,424760,100,19 억,,45924,N,N,0,N,00,N +20241120,111303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,856,20,2,2.39,15621609,18465,10.39,836,883,836,1086,586,836,846.01,0.23,0,1321,1004,920,874,790,744,897,767,20,250,100,560,1,1,19665002,168,-3.63,0.65,12,0.09,-236.00,1310.00,2135,20240124,-59.91,785,20241115,9.04,2135,-59.91,20240124,785,9.04,20241115,2135,-59.91,20240124,785,9.04,20241115,0.55,N,424760,100,19 억,,45924,N,N,0,N,00,N +20241120,101302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,858,22,2,2.63,14830367,17539,9.87,836,883,836,1086,586,836,845.57,0.23,0,995,1004,920,874,790,744,897,767,20,250,100,560,1,1,19665002,169,-3.64,0.65,12,0.09,-236.00,1310.00,2135,20240124,-59.81,785,20241115,9.30,2135,-59.81,20240124,785,9.30,20241115,2135,-59.81,20240124,785,9.30,20241115,0.55,N,424760,100,19 억,,45924,N,N,0,N,00,N +20241120,091300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,844,8,2,0.96,9037418,10656,6.00,836,883,836,1086,586,836,848.11,0.23,0,-1669,1004,920,874,790,744,897,767,20,250,100,560,1,1,19665002,166,-3.58,0.64,12,0.05,-236.00,1310.00,2135,20240124,-60.47,785,20241115,7.52,2135,-60.47,20240124,785,7.52,20241115,2135,-60.47,20240124,785,7.52,20241115,0.55,N,424760,100,19 억,,45924,N,N,0,N,00,N 20241119,161147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,836,14,2,1.70,156757750,177730,729.51,897,958,828,1068,576,822,882.11,0.20,0,6933,892,856,834,798,776,875,817,20,246,100,550,1,1,19665002,164,-3.54,0.64,12,0.90,-236.00,1310.00,2135,20240124,-60.84,785,20241115,6.50,2135,-60.84,20240124,785,6.50,20241115,2135,-60.84,20240124,785,6.50,20241115,0.55,N,424760,100,19 억,,38954,N,N,0,N,00,N 20241119,151211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,835,13,2,1.58,155080615,175725,721.28,897,958,828,1068,576,822,882.52,0.20,0,7163,892,856,834,798,776,875,817,20,246,100,550,1,1,19665002,164,-3.54,0.64,12,0.89,-236.00,1310.00,2135,20240124,-60.89,785,20241115,6.37,2135,-60.89,20240124,785,6.37,20241115,2135,-60.89,20240124,785,6.37,20241115,0.55,N,424760,100,19 억,,38954,N,N,0,N,00,N 20241119,141208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,841,19,2,2.31,151211694,171108,702.33,897,958,828,1068,576,822,883.72,0.20,0,6780,892,856,834,798,776,875,817,20,246,100,550,1,1,19665002,165,-3.56,0.64,12,0.87,-236.00,1310.00,2135,20240124,-60.61,785,20241115,7.13,2135,-60.61,20240124,785,7.13,20241115,2135,-60.61,20240124,785,7.13,20241115,0.55,N,424760,100,19 억,,38954,N,N,0,N,00,N diff --git a/424960/price/prices-20241101.csv b/424960/price/prices-20241101.csv index 8ecbc1710045..c9b728e14c0d 100644 --- a/424960/price/prices-20241101.csv +++ b/424960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161240,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11910,-110,5,-0.92,6677663450,558412,26.27,12180,12400,11580,15620,8420,12020,11958.46,1.89,0,-11401,13980,13000,12200,11220,10420,12600,10820,78,3600,500,7450,10,1,15652340,1864,-31.42,8.35,12,3.57,-379.00,1426.00,21200,20231227,-43.82,5740,20240805,107.49,21100,-43.55,20240102,5740,107.49,20240805,21200,-43.82,20231227,5740,107.49,20240805,0.93,N,424960,500,78 억,,296495,N,N,47,N,00,N +20241120,151259,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11750,-270,5,-2.25,6440291950,538391,25.33,12180,12400,11580,15620,8420,12020,11962.10,1.89,0,-6960,13980,13000,12200,11220,10420,12600,10820,78,3600,500,7450,10,1,15652340,1839,-31.00,8.24,12,3.44,-379.00,1426.00,21200,20231227,-44.58,5740,20240805,104.70,21100,-44.31,20240102,5740,104.70,20240805,21200,-44.58,20231227,5740,104.70,20240805,0.93,N,424960,500,78 억,,296495,N,N,0,N,00,N +20241120,141301,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11660,-360,5,-3.00,5820327000,485876,22.86,12180,12400,11580,15620,8420,12020,11979.03,1.89,0,948,13980,13000,12200,11220,10420,12600,10820,78,3600,500,7450,10,1,15652340,1825,-30.77,8.18,12,3.10,-379.00,1426.00,21200,20231227,-45.00,5740,20240805,103.14,21100,-44.74,20240102,5740,103.14,20240805,21200,-45.00,20231227,5740,103.14,20240805,0.93,N,424960,500,78 억,,296495,N,N,0,N,00,N +20241120,131301,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11800,-220,5,-1.83,5406247920,450433,21.19,12180,12400,11580,15620,8420,12020,12002.33,1.89,0,-1950,13980,13000,12200,11220,10420,12600,10820,78,3600,500,7450,10,1,15652340,1847,-31.13,8.27,12,2.88,-379.00,1426.00,21200,20231227,-44.34,5740,20240805,105.57,21100,-44.08,20240102,5740,105.57,20240805,21200,-44.34,20231227,5740,105.57,20240805,0.93,N,424960,500,78 억,,296495,N,N,0,N,00,N +20241120,121259,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11770,-250,5,-2.08,5227029470,435213,20.47,12180,12400,11580,15620,8420,12020,12010.28,1.89,0,-884,13980,13000,12200,11220,10420,12600,10820,78,3600,500,7450,10,1,15652340,1842,-31.06,8.25,12,2.78,-379.00,1426.00,21200,20231227,-44.48,5740,20240805,105.05,21100,-44.22,20240102,5740,105.05,20240805,21200,-44.48,20231227,5740,105.05,20240805,0.93,N,424960,500,78 억,,296495,N,N,0,N,00,N +20241120,111303,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11600,-420,5,-3.49,4905019050,407570,19.17,12180,12400,11600,15620,8420,12020,12034.79,1.89,0,-1982,13980,13000,12200,11220,10420,12600,10820,78,3600,500,7450,10,1,15652340,1816,-30.61,8.13,12,2.60,-379.00,1426.00,21200,20231227,-45.28,5740,20240805,102.09,21100,-45.02,20240102,5740,102.09,20240805,21200,-45.28,20231227,5740,102.09,20240805,0.93,N,424960,500,78 억,,296495,N,N,0,N,00,N +20241120,101302,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11890,-130,5,-1.08,3990328960,329735,15.51,12180,12400,11890,15620,8420,12020,12101.64,1.89,0,2589,13980,13000,12200,11220,10420,12600,10820,78,3600,500,7450,10,1,15652340,1861,-31.37,8.34,12,2.11,-379.00,1426.00,21200,20231227,-43.92,5740,20240805,107.14,21100,-43.65,20240102,5740,107.14,20240805,21200,-43.92,20231227,5740,107.14,20240805,0.93,N,424960,500,78 억,,296495,N,N,0,N,00,N +20241120,091300,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12060,40,2,0.33,2261154830,185384,8.72,12180,12400,12010,15620,8420,12020,12197.19,1.89,0,9764,13980,13000,12200,11220,10420,12600,10820,78,3600,500,7450,10,1,15652340,1888,-31.82,8.46,12,1.18,-379.00,1426.00,21200,20231227,-43.11,5740,20240805,110.10,21100,-42.84,20240102,5740,110.10,20240805,21200,-43.11,20231227,5740,110.10,20240805,0.93,N,424960,500,78 억,,296495,N,N,0,N,00,N 20241119,161147,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12020,190,2,1.61,26139229750,2109574,351.79,12440,13180,11400,15370,8290,11830,12392.04,2.27,0,-54268,12676,12252,11426,11002,10176,12465,11215,78,3540,500,7330,10,1,15617340,1877,-31.72,8.43,12,13.51,-379.00,1426.00,21200,20231227,-43.30,5740,20240805,109.41,21100,-43.03,20240102,5740,109.41,20240805,21200,-43.30,20231227,5740,109.41,20240805,0.93,N,424960,500,78 억,,353972,N,N,0,N,00,N 20241119,151211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11880,50,2,0.42,25349232890,2043693,340.80,12440,13180,11400,15370,8290,11830,12403.66,2.27,0,-57884,12676,12252,11426,11002,10176,12465,11215,78,3540,500,7330,10,1,15617340,1855,-31.35,8.33,12,13.09,-379.00,1426.00,21200,20231227,-43.96,5740,20240805,106.97,21100,-43.70,20240102,5740,106.97,20240805,21200,-43.96,20231227,5740,106.97,20240805,0.93,N,424960,500,78 억,,353972,N,N,0,N,00,N 20241119,141208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11530,-300,5,-2.54,24219716560,1947162,324.71,12440,13180,11400,15370,8290,11830,12438.50,2.27,0,-64273,12676,12252,11426,11002,10176,12465,11215,78,3540,500,7330,10,1,15617340,1801,-30.42,8.09,12,12.47,-379.00,1426.00,21200,20231227,-45.61,5740,20240805,100.87,21100,-45.36,20240102,5740,100.87,20240805,21200,-45.61,20231227,5740,100.87,20240805,0.93,N,424960,500,78 억,,353972,N,N,0,N,00,N diff --git a/424980/price/prices-20241101.csv b/424980/price/prices-20241101.csv index a418764d2c2d..65b996b7b359 100644 --- a/424980/price/prices-20241101.csv +++ b/424980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,-160,5,-2.46,179888390,28191,178.00,6540,6730,6200,8450,4550,6500,6381.06,0.00,0,2536,6800,6650,6550,6400,6300,6600,6350,30,1950,500,3900,10,1,5918890,375,-4.54,1.12,12,0.48,-1397.00,5651.00,23750,20240503,-73.31,5540,20240909,14.44,23750,-73.31,20240503,5540,14.44,20240909,23750,-73.31,20240503,5540,14.44,20240909,2.42,N,424980,500,29 억,,0,N,N,0,N,00,N +20241120,151259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,-250,5,-3.85,171770760,26907,169.89,6540,6730,6200,8450,4550,6500,6383.87,0.00,0,2515,6800,6650,6550,6400,6300,6600,6350,30,1950,500,3900,10,1,5918890,370,-4.47,1.11,12,0.45,-1397.00,5651.00,23750,20240503,-73.68,5540,20240909,12.82,23750,-73.68,20240503,5540,12.82,20240909,23750,-73.68,20240503,5540,12.82,20240909,2.42,N,424980,500,29 억,,0,N,N,0,N,00,N +20241120,141301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,30,2,0.46,97209540,15134,95.55,6540,6730,6200,8450,4550,6500,6423.25,0.00,0,550,6800,6650,6550,6400,6300,6600,6350,30,1950,500,3900,10,1,5918890,387,-4.67,1.16,12,0.26,-1397.00,5651.00,23750,20240503,-72.51,5540,20240909,17.87,23750,-72.51,20240503,5540,17.87,20240909,23750,-72.51,20240503,5540,17.87,20240909,2.42,N,424980,500,29 억,,0,N,N,0,N,00,N +20241120,131302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6470,-30,5,-0.46,76306170,11893,75.09,6540,6730,6200,8450,4550,6500,6416.06,0.00,0,-588,6800,6650,6550,6400,6300,6600,6350,30,1950,500,3900,10,1,5918890,383,-4.63,1.14,12,0.20,-1397.00,5651.00,23750,20240503,-72.76,5540,20240909,16.79,23750,-72.76,20240503,5540,16.79,20240909,23750,-72.76,20240503,5540,16.79,20240909,2.42,N,424980,500,29 억,,0,N,N,0,N,00,N +20241120,121300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6460,-40,5,-0.62,70468170,10989,69.38,6540,6730,6200,8450,4550,6500,6412.61,0.00,0,-1076,6800,6650,6550,6400,6300,6600,6350,30,1950,500,3900,10,1,5918890,382,-4.62,1.14,12,0.19,-1397.00,5651.00,23750,20240503,-72.80,5540,20240909,16.61,23750,-72.80,20240503,5540,16.61,20240909,23750,-72.80,20240503,5540,16.61,20240909,2.42,N,424980,500,29 억,,0,N,N,0,N,00,N +20241120,111304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6440,-60,5,-0.92,68526250,10687,67.48,6540,6730,6200,8450,4550,6500,6412.11,0.00,0,-1045,6800,6650,6550,6400,6300,6600,6350,30,1950,500,3900,10,1,5918890,381,-4.61,1.14,12,0.18,-1397.00,5651.00,23750,20240503,-72.88,5540,20240909,16.25,23750,-72.88,20240503,5540,16.25,20240909,23750,-72.88,20240503,5540,16.25,20240909,2.42,N,424980,500,29 억,,0,N,N,0,N,00,N +20241120,101302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,-100,5,-1.54,64044000,9987,63.06,6540,6730,6200,8450,4550,6500,6412.74,0.00,0,-1090,6800,6650,6550,6400,6300,6600,6350,30,1950,500,3900,10,1,5918890,379,-4.58,1.13,12,0.17,-1397.00,5651.00,23750,20240503,-73.05,5540,20240909,15.52,23750,-73.05,20240503,5540,15.52,20240909,23750,-73.05,20240503,5540,15.52,20240909,2.42,N,424980,500,29 억,,0,N,N,0,N,00,N +20241120,091300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,50,2,0.77,11255800,1710,10.80,6540,6730,6540,8450,4550,6500,6582.34,0.00,0,-923,6800,6650,6550,6400,6300,6600,6350,30,1950,500,3900,10,1,5918890,388,-4.69,1.16,12,0.03,-1397.00,5651.00,23750,20240503,-72.42,5540,20240909,18.23,23750,-72.42,20240503,5540,18.23,20240909,23750,-72.42,20240503,5540,18.23,20240909,2.42,N,424980,500,29 억,,0,N,N,0,N,00,N 20241119,161147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,-170,5,-2.55,100310670,15396,60.66,6670,6700,6450,8670,4670,6670,6515.37,0.13,0,-8600,7196,6932,6626,6362,6056,7065,6495,30,2000,500,4000,10,1,5918890,385,-4.65,1.15,12,0.26,-1397.00,5651.00,23750,20240503,-72.63,5540,20240909,17.33,23750,-72.63,20240503,5540,17.33,20240909,23750,-72.63,20240503,5540,17.33,20240909,2.50,N,424980,500,29 억,,7403,N,Y,0,N,00,N 20241119,151212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,-180,5,-2.70,99043340,15201,59.89,6670,6700,6450,8670,4670,6670,6515.58,0.13,0,-8495,7196,6932,6626,6362,6056,7065,6495,30,2000,500,4000,10,1,5918890,384,-4.65,1.15,12,0.26,-1397.00,5651.00,23750,20240503,-72.67,5540,20240909,17.15,23750,-72.67,20240503,5540,17.15,20240909,23750,-72.67,20240503,5540,17.15,20240909,2.50,N,424980,500,29 억,,7403,N,N,0,N,00,N 20241119,141208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,-190,5,-2.85,89571070,13736,54.12,6670,6700,6470,8670,4670,6670,6520.90,0.13,0,-7904,7196,6932,6626,6362,6056,7065,6495,30,2000,500,4000,10,1,5918890,384,-4.64,1.15,12,0.23,-1397.00,5651.00,23750,20240503,-72.72,5540,20240909,16.97,23750,-72.72,20240503,5540,16.97,20240909,23750,-72.72,20240503,5540,16.97,20240909,2.50,N,424980,500,29 억,,7403,N,N,0,N,00,N diff --git a/425040/price/prices-20241101.csv b/425040/price/prices-20241101.csv index fd964da8e6c4..40903c08362b 100644 --- a/425040/price/prices-20241101.csv +++ b/425040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161241,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7710,-220,5,-2.77,399605690,51355,56.45,7910,7950,7690,10300,5560,7930,7781.81,1.25,0,-16076,8230,8080,7940,7790,7650,8155,7865,107,2370,500,5700,10,1,21316062,1643,7.17,0.93,12,0.24,1075.00,8292.00,27500,20240102,-71.96,7370,20241114,4.61,27500,-71.96,20240102,7370,4.61,20241114,53900,-85.70,20231228,7370,4.61,20241114,2.84,N,425040,500,106 억,,265392,N,N,370,N,00,N +20241120,151259,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7720,-210,5,-2.65,369064850,47398,52.10,7910,7950,7690,10300,5560,7930,7786.51,1.25,0,-15115,8230,8080,7940,7790,7650,8155,7865,107,2370,500,5700,10,1,21316062,1646,7.18,0.93,12,0.22,1075.00,8292.00,27500,20240102,-71.93,7370,20241114,4.75,27500,-71.93,20240102,7370,4.75,20241114,53900,-85.68,20231228,7370,4.75,20241114,2.84,N,425040,500,106 억,,265392,N,N,100,N,00,N +20241120,141302,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7720,-210,5,-2.65,315465590,40455,44.47,7910,7950,7710,10300,5560,7930,7797.94,1.25,0,-10542,8230,8080,7940,7790,7650,8155,7865,107,2370,500,5700,10,1,21316062,1646,7.18,0.93,12,0.19,1075.00,8292.00,27500,20240102,-71.93,7370,20241114,4.75,27500,-71.93,20240102,7370,4.75,20241114,53900,-85.68,20231228,7370,4.75,20241114,2.84,N,425040,500,106 억,,265392,N,N,100,N,00,N +20241120,131302,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7750,-180,5,-2.27,253515150,32450,35.67,7910,7950,7750,10300,5560,7930,7812.49,1.25,0,-6733,8230,8080,7940,7790,7650,8155,7865,107,2370,500,5700,10,1,21316062,1652,7.21,0.93,12,0.15,1075.00,8292.00,27500,20240102,-71.82,7370,20241114,5.16,27500,-71.82,20240102,7370,5.16,20241114,53900,-85.62,20231228,7370,5.16,20241114,2.84,N,425040,500,106 억,,265392,N,N,100,N,00,N +20241120,121300,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7820,-110,5,-1.39,201766660,25803,28.36,7910,7950,7750,10300,5560,7930,7819.50,1.25,0,-5624,8230,8080,7940,7790,7650,8155,7865,107,2370,500,5700,10,1,21316062,1667,7.27,0.94,12,0.12,1075.00,8292.00,27500,20240102,-71.56,7370,20241114,6.11,27500,-71.56,20240102,7370,6.11,20241114,53900,-85.49,20231228,7370,6.11,20241114,2.84,N,425040,500,106 억,,265392,N,N,100,N,00,N +20241120,111304,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7780,-150,5,-1.89,174375530,22286,24.50,7910,7950,7750,10300,5560,7930,7824.44,1.25,0,-6235,8230,8080,7940,7790,7650,8155,7865,107,2370,500,5700,10,1,21316062,1658,7.24,0.94,12,0.10,1075.00,8292.00,27500,20240102,-71.71,7370,20241114,5.56,27500,-71.71,20240102,7370,5.56,20241114,53900,-85.57,20231228,7370,5.56,20241114,2.84,N,425040,500,106 억,,265392,N,N,100,N,00,N +20241120,101302,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7830,-100,5,-1.26,144962740,18511,20.35,7910,7950,7750,10300,5560,7930,7831.17,1.25,0,-6182,8230,8080,7940,7790,7650,8155,7865,107,2370,500,5700,10,1,21316062,1669,7.28,0.94,12,0.09,1075.00,8292.00,27500,20240102,-71.53,7370,20241114,6.24,27500,-71.53,20240102,7370,6.24,20241114,53900,-85.47,20231228,7370,6.24,20241114,2.84,N,425040,500,106 억,,265392,N,N,100,N,00,N +20241120,091301,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7840,-90,5,-1.13,31892690,4053,4.46,7910,7950,7820,10300,5560,7930,7868.91,1.25,0,-1873,8230,8080,7940,7790,7650,8155,7865,107,2370,500,5700,10,1,21316062,1671,7.29,0.95,12,0.02,1075.00,8292.00,27500,20240102,-71.49,7370,20241114,6.38,27500,-71.49,20240102,7370,6.38,20241114,53900,-85.45,20231228,7370,6.38,20241114,2.84,N,425040,500,106 억,,265392,N,N,100,N,00,N 20241119,161147,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7930,-10,5,-0.13,715970210,90385,108.04,7870,8090,7800,10320,5560,7940,7921.29,1.30,0,-14259,8360,8150,8000,7790,7640,8255,7895,107,2380,500,5710,10,1,21316062,1690,7.38,0.96,12,0.42,1075.00,8292.00,27500,20240102,-71.16,7370,20241114,7.60,27500,-71.16,20240102,7370,7.60,20241114,53900,-85.29,20231228,7370,7.60,20241114,2.93,N,425040,500,106 억,,276433,N,N,100,N,00,N 20241119,151212,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7920,-20,5,-0.25,695232080,87768,104.91,7870,8090,7800,10320,5560,7940,7921.25,1.30,0,-13440,8360,8150,8000,7790,7640,8255,7895,107,2380,500,5710,10,1,21316062,1688,7.37,0.96,12,0.41,1075.00,8292.00,27500,20240102,-71.20,7370,20241114,7.46,27500,-71.20,20240102,7370,7.46,20241114,53900,-85.31,20231228,7370,7.46,20241114,2.93,N,425040,500,106 억,,276433,N,N,221,N,00,N 20241119,141209,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7840,-100,5,-1.26,571325700,72001,86.06,7870,8090,7800,10320,5560,7940,7934.97,1.30,0,-9251,8360,8150,8000,7790,7640,8255,7895,107,2380,500,5710,10,1,21316062,1671,7.29,0.95,12,0.34,1075.00,8292.00,27500,20240102,-71.49,7370,20241114,6.38,27500,-71.49,20240102,7370,6.38,20241114,53900,-85.45,20231228,7370,6.38,20241114,2.93,N,425040,500,106 억,,276433,N,N,221,N,00,N diff --git a/425290/price/prices-20241101.csv b/425290/price/prices-20241101.csv index fb60e3d48bb5..4a119a7a26f1 100644 --- a/425290/price/prices-20241101.csv +++ b/425290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,273349040,130313,276.51,2100,2105,2090,2730,1470,2100,2097.63,0.36,0,1203,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,115,56.49,1.07,12,2.36,37.00,1962.00,2675,20231204,-21.87,2085,20241016,0.24,2480,-15.73,20240726,2085,0.24,20241016,2675,-21.87,20231204,2085,0.24,20241016,0.00,N,425290,100,5 억,,20021,N,N,0,N,00,N +20241120,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,266545360,127062,269.61,2100,2105,2090,2730,1470,2100,2097.76,0.36,0,1214,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,56.76,1.07,12,2.30,37.00,1962.00,2675,20231204,-21.50,2085,20241016,0.72,2480,-15.32,20240726,2085,0.72,20241016,2675,-21.50,20231204,2085,0.72,20241016,0.00,N,425290,100,5 억,,20021,N,N,0,N,00,N +20241120,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,249232285,118810,252.10,2100,2105,2090,2730,1470,2100,2097.74,0.36,0,642,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,2.15,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,20021,N,N,0,N,00,N +20241120,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,246608775,117561,249.45,2100,2105,2090,2730,1470,2100,2097.71,0.36,0,533,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,2.13,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,20021,N,N,0,N,00,N +20241120,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,237279070,113114,240.01,2100,2105,2090,2730,1470,2100,2097.70,0.36,0,340,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,56.76,1.07,12,2.05,37.00,1962.00,2675,20231204,-21.50,2085,20241016,0.72,2480,-15.32,20240726,2085,0.72,20241016,2675,-21.50,20231204,2085,0.72,20241016,0.00,N,425290,100,5 억,,20021,N,N,0,N,00,N +20241120,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,224285420,106922,226.88,2100,2105,2090,2730,1470,2100,2097.65,0.36,0,-67,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,56.62,1.07,12,1.94,37.00,1962.00,2675,20231204,-21.68,2085,20241016,0.48,2480,-15.52,20240726,2085,0.48,20241016,2675,-21.68,20231204,2085,0.48,20241016,0.00,N,425290,100,5 억,,20021,N,N,0,N,00,N +20241120,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,124171590,59135,125.48,2100,2105,2090,2730,1470,2100,2099.80,0.36,0,-67,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,1.07,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,20021,N,N,0,N,00,N +20241120,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,105373800,50178,106.47,2100,2100,2100,2730,1470,2100,2100.00,0.36,0,0,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,56.76,1.07,12,0.91,37.00,1962.00,2675,20231204,-21.50,2085,20241016,0.72,2480,-15.32,20240726,2085,0.72,20241016,2675,-21.50,20231204,2085,0.72,20241016,0.00,N,425290,100,5 억,,20021,N,N,0,N,00,N 20241119,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,99040750,47128,180.13,2110,2110,2100,2730,1470,2100,2101.53,0.36,0,268,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,56.76,1.07,12,0.85,37.00,1962.00,2675,20231204,-21.50,2085,20241016,0.72,2480,-15.32,20240726,2085,0.72,20241016,2675,-21.50,20231204,2085,0.72,20241016,0.00,N,425290,100,5 억,,19753,N,N,0,N,00,N 20241119,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,87671340,41714,159.43,2110,2110,2100,2730,1470,2100,2101.72,0.36,0,386,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,56.76,1.07,12,0.76,37.00,1962.00,2675,20231204,-21.50,2085,20241016,0.72,2480,-15.32,20240726,2085,0.72,20241016,2675,-21.50,20231204,2085,0.72,20241016,0.00,N,425290,100,5 억,,19753,N,N,0,N,00,N 20241119,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,80316995,38212,146.05,2110,2110,2100,2730,1470,2100,2101.88,0.36,0,396,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,0.69,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,19753,N,N,0,N,00,N diff --git a/425420/price/prices-20241101.csv b/425420/price/prices-20241101.csv index e7524c57a2bb..0f9edb5c4921 100644 --- a/425420/price/prices-20241101.csv +++ b/425420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161241,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13340,880,2,7.06,736001580,55719,85.70,12410,13560,12400,16190,8730,12460,13209.15,0.63,0,-2991,13560,13010,12300,11750,11040,13285,12025,11,3730,100,8720,10,1,11381000,1518,13.67,2.13,12,0.49,976.00,6259.00,48000,20231116,-72.21,11390,20241115,17.12,43950,-69.65,20240321,11390,17.12,20241115,44150,-69.78,20231120,11390,17.12,20241115,3.13,N,425420,100,11 억,,71668,N,N,31,N,00,N +20241120,151300,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13350,890,2,7.14,720362040,54548,83.90,12410,13560,12400,16190,8730,12460,13206.02,0.63,0,-2871,13560,13010,12300,11750,11040,13285,12025,11,3730,100,8720,10,1,11381000,1519,13.68,2.13,12,0.48,976.00,6259.00,48000,20231116,-72.19,11390,20241115,17.21,43950,-69.62,20240321,11390,17.21,20241115,44150,-69.76,20231120,11390,17.21,20241115,3.13,N,425420,100,11 억,,71668,N,N,14,N,00,N +20241120,141302,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13490,1030,2,8.27,654250800,49635,76.34,12410,13560,12400,16190,8730,12460,13181.24,0.63,0,-1031,13560,13010,12300,11750,11040,13285,12025,11,3730,100,8720,10,1,11381000,1535,13.82,2.16,12,0.44,976.00,6259.00,48000,20231116,-71.90,11390,20241115,18.44,43950,-69.31,20240321,11390,18.44,20241115,44150,-69.45,20231120,11390,18.44,20241115,3.13,N,425420,100,11 억,,71668,N,N,14,N,00,N +20241120,131302,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13420,960,2,7.70,555577390,42317,65.09,12410,13560,12400,16190,8730,12460,13128.94,0.63,0,-256,13560,13010,12300,11750,11040,13285,12025,11,3730,100,8720,10,1,11381000,1527,13.75,2.14,12,0.37,976.00,6259.00,48000,20231116,-72.04,11390,20241115,17.82,43950,-69.47,20240321,11390,17.82,20241115,44150,-69.60,20231120,11390,17.82,20241115,3.13,N,425420,100,11 억,,71668,N,N,14,N,00,N +20241120,121301,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13360,900,2,7.22,420083650,32270,49.63,12410,13500,12400,16190,8730,12460,13017.78,0.63,0,-1218,13560,13010,12300,11750,11040,13285,12025,11,3730,100,8720,10,1,11381000,1521,13.69,2.13,12,0.28,976.00,6259.00,48000,20231116,-72.17,11390,20241115,17.30,43950,-69.60,20240321,11390,17.30,20241115,44150,-69.74,20231120,11390,17.30,20241115,3.13,N,425420,100,11 억,,71668,N,N,14,N,00,N +20241120,111304,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13220,760,2,6.10,302473750,23452,36.07,12410,13360,12400,16190,8730,12460,12897.57,0.63,0,-3640,13560,13010,12300,11750,11040,13285,12025,11,3730,100,8720,10,1,11381000,1505,13.55,2.11,12,0.21,976.00,6259.00,48000,20231116,-72.46,11390,20241115,16.07,43950,-69.92,20240321,11390,16.07,20241115,44150,-70.06,20231120,11390,16.07,20241115,3.13,N,425420,100,11 억,,71668,N,N,14,N,00,N +20241120,101303,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12780,320,2,2.57,136380320,10758,16.55,12410,12860,12400,16190,8730,12460,12677.11,0.63,0,-3917,13560,13010,12300,11750,11040,13285,12025,11,3730,100,8720,10,1,11381000,1454,13.09,2.04,12,0.09,976.00,6259.00,48000,20231116,-73.38,11390,20241115,12.20,43950,-70.92,20240321,11390,12.20,20241115,44150,-71.05,20231120,11390,12.20,20241115,3.13,N,425420,100,11 억,,71668,N,N,14,N,00,N +20241120,091301,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12650,190,2,1.52,27865890,2219,3.41,12410,12650,12400,16190,8730,12460,12557.86,0.63,0,-1485,13560,13010,12300,11750,11040,13285,12025,11,3730,100,8720,10,1,11381000,1440,12.96,2.02,12,0.02,976.00,6259.00,48000,20231116,-73.65,11390,20241115,11.06,43950,-71.22,20240321,11390,11.06,20241115,44150,-71.35,20231120,11390,11.06,20241115,3.13,N,425420,100,11 억,,71668,N,N,14,N,00,N 20241119,161148,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12460,870,2,7.51,802576400,64939,245.07,11610,12850,11590,15060,8120,11590,12358.93,0.61,0,1831,12483,12036,11793,11346,11103,11915,11225,11,3470,100,8110,10,1,11381000,1418,12.77,1.99,12,0.57,976.00,6259.00,48000,20231116,-74.04,11390,20241115,9.39,43950,-71.65,20240321,11390,9.39,20241115,44150,-71.78,20231120,11390,9.39,20241115,3.16,N,425420,100,11 억,,69665,N,N,14,N,00,N 20241119,151212,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12460,870,2,7.51,785918600,63602,240.03,11610,12850,11590,15060,8120,11590,12356.82,0.61,0,1617,12483,12036,11793,11346,11103,11915,11225,11,3470,100,8110,10,1,11381000,1418,12.77,1.99,12,0.56,976.00,6259.00,48000,20231116,-74.04,11390,20241115,9.39,43950,-71.65,20240321,11390,9.39,20241115,44150,-71.78,20231120,11390,9.39,20241115,3.16,N,425420,100,11 억,,69665,N,N,22,N,00,N 20241119,141209,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12610,1020,2,8.80,701472040,56809,214.39,11610,12850,11590,15060,8120,11590,12347.90,0.61,0,2254,12483,12036,11793,11346,11103,11915,11225,11,3470,100,8110,10,1,11381000,1435,12.92,2.01,12,0.50,976.00,6259.00,48000,20231116,-73.73,11390,20241115,10.71,43950,-71.31,20240321,11390,10.71,20241115,44150,-71.44,20231120,11390,10.71,20241115,3.16,N,425420,100,11 억,,69665,N,N,22,N,00,N diff --git a/429270/price/prices-20241101.csv b/429270/price/prices-20241101.csv index 29ef53143074..bee86659771a 100644 --- a/429270/price/prices-20241101.csv +++ b/429270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,-30,5,-0.58,101110670,19733,231.53,5150,5260,5010,6770,3650,5210,5123.94,0.92,0,278,5343,5276,5193,5126,5043,5285,5135,23,1560,500,3230,10,1,4506250,233,-3.72,0.81,12,0.44,-1392.00,6432.00,18700,20240517,-72.30,5000,20241115,3.60,18700,-72.30,20240517,5000,3.60,20241115,18700,-72.30,20240517,5000,3.60,20241115,0.33,N,429270,500,22 억,,41310,N,N,0,N,00,N +20241120,151300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5100,-110,5,-2.11,98462320,19219,225.50,5150,5260,5010,6770,3650,5210,5123.18,0.92,0,314,5343,5276,5193,5126,5043,5285,5135,23,1560,500,3230,10,1,4506250,230,-3.66,0.79,12,0.43,-1392.00,6432.00,18700,20240517,-72.73,5000,20241115,2.00,18700,-72.73,20240517,5000,2.00,20241115,18700,-72.73,20240517,5000,2.00,20241115,0.33,N,429270,500,22 억,,41310,N,N,0,N,00,N +20241120,141302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5120,-90,5,-1.73,58602170,11332,132.96,5150,5260,5090,6770,3650,5210,5171.39,0.92,0,-602,5343,5276,5193,5126,5043,5285,5135,23,1560,500,3230,10,1,4506250,231,-3.68,0.80,12,0.25,-1392.00,6432.00,18700,20240517,-72.62,5000,20241115,2.40,18700,-72.62,20240517,5000,2.40,20241115,18700,-72.62,20240517,5000,2.40,20241115,0.33,N,429270,500,22 억,,41310,N,N,0,N,00,N +20241120,131303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,-20,5,-0.38,45952910,8866,104.02,5150,5260,5110,6770,3650,5210,5183.05,0.92,0,-794,5343,5276,5193,5126,5043,5285,5135,23,1560,500,3230,10,1,4506250,234,-3.73,0.81,12,0.20,-1392.00,6432.00,18700,20240517,-72.25,5000,20241115,3.80,18700,-72.25,20240517,5000,3.80,20241115,18700,-72.25,20240517,5000,3.80,20241115,0.33,N,429270,500,22 억,,41310,N,N,0,N,00,N +20241120,121301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,-20,5,-0.38,41713830,8050,94.45,5150,5260,5110,6770,3650,5210,5181.84,0.92,0,-977,5343,5276,5193,5126,5043,5285,5135,23,1560,500,3230,10,1,4506250,234,-3.73,0.81,12,0.18,-1392.00,6432.00,18700,20240517,-72.25,5000,20241115,3.80,18700,-72.25,20240517,5000,3.80,20241115,18700,-72.25,20240517,5000,3.80,20241115,0.33,N,429270,500,22 억,,41310,N,N,0,N,00,N +20241120,111305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5160,-50,5,-0.96,38886630,7503,88.03,5150,5260,5110,6770,3650,5210,5182.81,0.92,0,-1084,5343,5276,5193,5126,5043,5285,5135,23,1560,500,3230,10,1,4506250,233,-3.71,0.80,12,0.17,-1392.00,6432.00,18700,20240517,-72.41,5000,20241115,3.20,18700,-72.41,20240517,5000,3.20,20241115,18700,-72.41,20240517,5000,3.20,20241115,0.33,N,429270,500,22 억,,41310,N,N,0,N,00,N +20241120,101303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,-80,5,-1.54,18276590,3556,41.72,5150,5190,5110,6770,3650,5210,5139.65,0.92,0,-410,5343,5276,5193,5126,5043,5285,5135,23,1560,500,3230,10,1,4506250,231,-3.69,0.80,12,0.08,-1392.00,6432.00,18700,20240517,-72.57,5000,20241115,2.60,18700,-72.57,20240517,5000,2.60,20241115,18700,-72.57,20240517,5000,2.60,20241115,0.33,N,429270,500,22 억,,41310,N,N,0,N,00,N +20241120,091301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,-60,5,-1.15,8313810,1613,18.93,5150,5190,5120,6770,3650,5210,5154.25,0.92,0,40,5343,5276,5193,5126,5043,5285,5135,23,1560,500,3230,10,1,4506250,232,-3.70,0.80,12,0.04,-1392.00,6432.00,18700,20240517,-72.46,5000,20241115,3.00,18700,-72.46,20240517,5000,3.00,20241115,18700,-72.46,20240517,5000,3.00,20241115,0.33,N,429270,500,22 억,,41310,N,N,0,N,00,N 20241119,161148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,0,3,0.00,44065260,8517,70.02,5210,5260,5110,6770,3650,5210,5173.80,0.92,0,46,5416,5312,5226,5122,5036,5270,5080,23,1560,500,3230,10,1,4506250,235,-3.74,0.81,12,0.19,-1392.00,6432.00,18700,20240517,-72.14,5000,20241115,4.20,18700,-72.14,20240517,5000,4.20,20241115,18700,-72.14,20240517,5000,4.20,20241115,0.35,N,429270,500,22 억,,41264,N,N,0,N,00,N 20241119,151213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,-30,5,-0.58,43013070,8315,68.36,5210,5260,5110,6770,3650,5210,5172.95,0.92,0,213,5416,5312,5226,5122,5036,5270,5080,23,1560,500,3230,10,1,4506250,233,-3.72,0.81,12,0.18,-1392.00,6432.00,18700,20240517,-72.30,5000,20241115,3.60,18700,-72.30,20240517,5000,3.60,20241115,18700,-72.30,20240517,5000,3.60,20241115,0.35,N,429270,500,22 억,,41264,N,N,0,N,00,N 20241119,141209,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,-40,5,-0.77,28184290,5428,44.62,5210,5260,5160,6770,3650,5210,5192.39,0.92,0,84,5416,5312,5226,5122,5036,5270,5080,23,1560,500,3230,10,1,4506250,233,-3.71,0.80,12,0.12,-1392.00,6432.00,18700,20240517,-72.35,5000,20241115,3.40,18700,-72.35,20240517,5000,3.40,20241115,18700,-72.35,20240517,5000,3.40,20241115,0.35,N,429270,500,22 억,,41264,N,N,0,N,00,N diff --git a/430220/price/prices-20241101.csv b/430220/price/prices-20241101.csv index 8073d567296e..9402da4540a9 100644 --- a/430220/price/prices-20241101.csv +++ b/430220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161242,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-10,5,-0.47,105131920,49990,755.94,2115,2145,2085,2760,1490,2125,2103.06,0.11,0,2130,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,143,62.21,1.07,12,0.74,34.00,1983.00,2560,20240411,-17.38,2080,20231114,1.68,2560,-17.38,20240411,2085,1.44,20241120,2560,-17.38,20240411,2085,1.44,20241120,0.11,N,430220,100,6 억,,7361,N,N,0,N,00,N +20241120,151300,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2125,0,3,0.00,103859490,49389,746.85,2115,2145,2085,2760,1490,2125,2102.89,0.11,0,2656,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,144,62.50,1.07,12,0.73,34.00,1983.00,2560,20240411,-16.99,2080,20231114,2.16,2560,-16.99,20240411,2085,1.92,20241120,2560,-16.99,20240411,2085,1.92,20241120,0.11,N,430220,100,6 억,,7361,N,N,0,N,00,N +20241120,141303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2125,0,3,0.00,103575925,49255,744.82,2115,2145,2085,2760,1490,2125,2102.85,0.11,0,2643,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,144,62.50,1.07,12,0.73,34.00,1983.00,2560,20240411,-16.99,2080,20231114,2.16,2560,-16.99,20240411,2085,1.92,20241120,2560,-16.99,20240411,2085,1.92,20241120,0.11,N,430220,100,6 억,,7361,N,N,0,N,00,N +20241120,131303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-10,5,-0.47,103314595,49132,742.96,2115,2145,2085,2760,1490,2125,2102.80,0.11,0,2631,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,143,62.21,1.07,12,0.73,34.00,1983.00,2560,20240411,-17.38,2080,20231114,1.68,2560,-17.38,20240411,2085,1.44,20241120,2560,-17.38,20240411,2085,1.44,20241120,0.11,N,430220,100,6 억,,7361,N,N,0,N,00,N +20241120,121301,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-10,5,-0.47,100899265,47990,725.69,2115,2145,2085,2760,1490,2125,2102.51,0.11,0,2631,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,143,62.21,1.07,12,0.71,34.00,1983.00,2560,20240411,-17.38,2080,20231114,1.68,2560,-17.38,20240411,2085,1.44,20241120,2560,-17.38,20240411,2085,1.44,20241120,0.11,N,430220,100,6 억,,7361,N,N,0,N,00,N +20241120,111305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-10,5,-0.47,100533325,47817,723.08,2115,2145,2085,2760,1490,2125,2102.46,0.11,0,2622,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,143,62.21,1.07,12,0.71,34.00,1983.00,2560,20240411,-17.38,2080,20231114,1.68,2560,-17.38,20240411,2085,1.44,20241120,2560,-17.38,20240411,2085,1.44,20241120,0.11,N,430220,100,6 억,,7361,N,N,0,N,00,N +20241120,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,36668820,17355,262.44,2115,2145,2105,2760,1490,2125,2112.87,0.11,0,571,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,144,62.79,1.08,12,0.26,34.00,1983.00,2560,20240411,-16.60,2080,20231114,2.64,2560,-16.60,20240411,2095,1.91,20240102,2560,-16.60,20240411,2085,2.40,20231127,0.11,N,430220,100,6 억,,7361,N,N,0,N,00,N +20241120,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,249600,118,1.78,2115,2145,2115,2760,1490,2125,2115.25,0.11,0,-17,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,145,63.09,1.08,12,0.00,34.00,1983.00,2560,20240411,-16.21,2080,20231114,3.12,2560,-16.21,20240411,2095,2.39,20240102,2560,-16.21,20240411,2085,2.88,20231127,0.11,N,430220,100,6 억,,7361,N,N,0,N,00,N 20241119,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,14179530,6613,67.47,2145,2150,2125,2780,1500,2140,2144.19,0.12,0,-428,2183,2161,2133,2111,2083,2147,2097,7,640,100,1580,5,1,6760000,144,62.50,1.07,12,0.10,34.00,1983.00,2560,20240411,-16.99,2080,20231114,2.16,2560,-16.99,20240411,2095,1.43,20240102,2560,-16.99,20240411,2085,1.92,20231127,0.11,N,430220,100,6 억,,7789,N,N,0,N,00,N 20241119,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,14079655,6566,66.99,2145,2150,2125,2780,1500,2140,2144.33,0.12,0,-381,2183,2161,2133,2111,2083,2147,2097,7,640,100,1580,5,1,6760000,144,62.65,1.07,12,0.10,34.00,1983.00,2560,20240411,-16.80,2080,20231114,2.40,2560,-16.80,20240411,2095,1.67,20240102,2560,-16.80,20240411,2085,2.16,20231127,0.11,N,430220,100,6 억,,7789,N,N,0,N,00,N 20241119,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,11692670,5443,55.54,2145,2150,2130,2780,1500,2140,2148.20,0.12,0,-380,2183,2161,2133,2111,2083,2147,2097,7,640,100,1580,5,1,6760000,144,62.65,1.07,12,0.08,34.00,1983.00,2560,20240411,-16.80,2080,20231114,2.40,2560,-16.80,20240411,2095,1.67,20240102,2560,-16.80,20240411,2085,2.16,20231127,0.11,N,430220,100,6 억,,7789,N,N,0,N,00,N diff --git a/430460/price/prices-20241101.csv b/430460/price/prices-20241101.csv index 7b04e8e86df0..21e7a03d7dbe 100644 --- a/430460/price/prices-20241101.csv +++ b/430460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161242,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1557,-259,5,-14.26,912378119,580122,756.85,1820,1820,1466,2360,1272,1816,1572.77,0.54,0,-3414,2088,1952,1884,1748,1680,1918,1714,6,544,100,1270,1,1,5920000,92,31.14,0.82,12,9.80,50.00,1899.00,2230,20240826,-30.18,1466,20241120,6.21,2230,-30.18,20240826,1466,6.21,20241120,2230,-30.18,20240826,1466,6.21,20241120,0.00,N,430460,100,5 억,,31969,N,N,0,N,00,N +20241120,151301,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1573,-243,5,-13.38,883068338,561385,732.40,1820,1820,1466,2360,1272,1816,1573.02,0.54,0,-1908,2088,1952,1884,1748,1680,1918,1714,6,544,100,1270,1,1,5920000,93,31.46,0.83,12,9.48,50.00,1899.00,2230,20240826,-29.46,1466,20241120,7.30,2230,-29.46,20240826,1466,7.30,20241120,2230,-29.46,20240826,1466,7.30,20241120,0.00,N,430460,100,5 억,,31969,N,N,0,N,00,N +20241120,141303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1560,-256,5,-14.10,804870484,511737,667.63,1820,1820,1466,2360,1272,1816,1572.82,0.54,0,-2687,2088,1952,1884,1748,1680,1918,1714,6,544,100,1270,1,1,5920000,92,31.20,0.82,12,8.64,50.00,1899.00,2230,20240826,-30.04,1466,20241120,6.41,2230,-30.04,20240826,1466,6.41,20241120,2230,-30.04,20240826,1466,6.41,20241120,0.00,N,430460,100,5 억,,31969,N,N,0,N,00,N +20241120,131303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1592,-224,5,-12.33,762712902,484955,632.69,1820,1820,1466,2360,1272,1816,1572.75,0.54,0,-1171,2088,1952,1884,1748,1680,1918,1714,6,544,100,1270,1,1,5920000,94,31.84,0.84,12,8.19,50.00,1899.00,2230,20240826,-28.61,1466,20241120,8.59,2230,-28.61,20240826,1466,8.59,20241120,2230,-28.61,20240826,1466,8.59,20241120,0.00,N,430460,100,5 억,,31969,N,N,0,N,00,N +20241120,121301,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1562,-254,5,-13.99,714148372,454239,592.61,1820,1820,1466,2360,1272,1816,1572.19,0.54,0,3192,2088,1952,1884,1748,1680,1918,1714,6,544,100,1270,1,1,5920000,92,31.24,0.82,12,7.67,50.00,1899.00,2230,20240826,-29.96,1466,20241120,6.55,2230,-29.96,20240826,1466,6.55,20241120,2230,-29.96,20240826,1466,6.55,20241120,0.00,N,430460,100,5 억,,31969,N,N,0,N,00,N +20241120,111305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1547,-269,5,-14.81,603722415,383668,500.55,1820,1820,1466,2360,1272,1816,1573.55,0.54,0,4109,2088,1952,1884,1748,1680,1918,1714,6,544,100,1270,1,1,5920000,92,30.94,0.81,12,6.48,50.00,1899.00,2230,20240826,-30.63,1466,20241120,5.53,2230,-30.63,20240826,1466,5.53,20241120,2230,-30.63,20240826,1466,5.53,20241120,0.00,N,430460,100,5 억,,31969,N,N,0,N,00,N +20241120,101304,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1536,-280,5,-15.42,385640435,240211,313.39,1820,1820,1506,2360,1272,1816,1605.42,0.54,0,6407,2088,1952,1884,1748,1680,1918,1714,6,544,100,1270,1,1,5920000,91,30.72,0.81,12,4.06,50.00,1899.00,2230,20240826,-31.12,1506,20241120,1.99,2230,-31.12,20240826,1506,1.99,20241120,2230,-31.12,20240826,1506,1.99,20241120,0.00,N,430460,100,5 억,,31969,N,N,0,N,00,N +20241120,091302,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1696,-120,5,-6.61,46695753,26178,34.15,1820,1820,1673,2360,1272,1816,1783.78,0.54,0,1133,2088,1952,1884,1748,1680,1918,1714,6,544,100,1270,1,1,5920000,100,33.92,0.89,12,0.44,50.00,1899.00,2230,20240826,-23.95,1673,20241120,1.37,2230,-23.95,20240826,1673,1.37,20241120,2230,-23.95,20240826,1673,1.37,20241120,0.00,N,430460,100,5 억,,31969,N,N,0,N,00,N 20241119,161149,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1816,-184,5,-9.20,148243233,76429,159.37,2020,2020,1816,2600,1400,2000,1939.62,0.55,0,-488,2065,2032,2012,1979,1959,2022,1969,6,600,100,1400,1,1,5920000,108,36.32,0.96,12,1.29,50.00,1899.00,2230,20240826,-18.57,1816,20241119,0.00,2230,-18.57,20240826,1816,0.00,20241119,2230,-18.57,20240826,1816,0.00,20241119,0.00,N,430460,100,5 억,,32457,N,N,0,N,00,N 20241119,151213,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1900,-100,5,-5.00,139791068,71855,149.83,2020,2020,1875,2600,1400,2000,1945.46,0.55,0,155,2065,2032,2012,1979,1959,2022,1969,6,600,100,1400,1,1,5920000,112,38.00,1.00,12,1.21,50.00,1899.00,2230,20240826,-14.80,1875,20241119,1.33,2230,-14.80,20240826,1875,1.33,20241119,2230,-14.80,20240826,1875,1.33,20241119,0.00,N,430460,100,5 억,,32457,N,N,0,N,00,N 20241119,141210,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1901,-99,5,-4.95,114131904,58314,121.60,2020,2020,1901,2600,1400,2000,1957.20,0.55,0,94,2065,2032,2012,1979,1959,2022,1969,6,600,100,1400,1,1,5920000,113,38.02,1.00,12,0.99,50.00,1899.00,2230,20240826,-14.75,1901,20241119,0.00,2230,-14.75,20240826,1901,0.00,20241119,2230,-14.75,20240826,1901,0.00,20241119,0.00,N,430460,100,5 억,,32457,N,N,0,N,00,N diff --git a/430690/price/prices-20241101.csv b/430690/price/prices-20241101.csv index 397953e661b4..9f718cf4d8a3 100644 --- a/430690/price/prices-20241101.csv +++ b/430690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161243,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4305,-45,5,-1.03,317492065,73868,99.36,4310,4375,4235,5650,3045,4350,4298.06,2.31,0,2542,4566,4457,4371,4262,4176,4415,4220,54,1300,500,2690,5,1,10895327,469,11.54,1.32,12,0.68,373.00,3262.00,13870,20240502,-68.96,3800,20240806,13.29,13870,-68.96,20240502,3800,13.29,20240806,25500,-83.12,20231127,3800,13.29,20240806,4.78,N,430690,500,54 억,,251779,N,N,0,N,00,N +20241120,151301,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4320,-30,5,-0.69,295673215,68797,92.54,4310,4375,4235,5650,3045,4350,4297.76,2.31,0,3461,4566,4457,4371,4262,4176,4415,4220,54,1300,500,2690,5,1,10895327,471,11.58,1.32,12,0.63,373.00,3262.00,13870,20240502,-68.85,3800,20240806,13.68,13870,-68.85,20240502,3800,13.68,20240806,25500,-83.06,20231127,3800,13.68,20240806,4.78,N,430690,500,54 억,,251779,N,N,0,N,00,N +20241120,141303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4335,-15,5,-0.34,248688350,57918,77.91,4310,4375,4235,5650,3045,4350,4293.80,2.31,0,5124,4566,4457,4371,4262,4176,4415,4220,54,1300,500,2690,5,1,10895327,472,11.62,1.33,12,0.53,373.00,3262.00,13870,20240502,-68.75,3800,20240806,14.08,13870,-68.75,20240502,3800,14.08,20240806,25500,-83.00,20231127,3800,14.08,20240806,4.78,N,430690,500,54 억,,251779,N,N,0,N,00,N +20241120,131303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,0,3,0.00,216342220,50477,67.90,4310,4375,4235,5650,3045,4350,4285.96,2.31,0,4123,4566,4457,4371,4262,4176,4415,4220,54,1300,500,2690,5,1,10895327,474,11.66,1.33,12,0.46,373.00,3262.00,13870,20240502,-68.64,3800,20240806,14.47,13870,-68.64,20240502,3800,14.47,20240806,25500,-82.94,20231127,3800,14.47,20240806,4.78,N,430690,500,54 억,,251779,N,N,0,N,00,N +20241120,121302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4330,-20,5,-0.46,193615760,45228,60.84,4310,4375,4235,5650,3045,4350,4280.88,2.31,0,1469,4566,4457,4371,4262,4176,4415,4220,54,1300,500,2690,5,1,10895327,472,11.61,1.33,12,0.42,373.00,3262.00,13870,20240502,-68.78,3800,20240806,13.95,13870,-68.78,20240502,3800,13.95,20240806,25500,-83.02,20231127,3800,13.95,20240806,4.78,N,430690,500,54 억,,251779,N,N,0,N,00,N +20241120,111306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,-50,5,-1.15,164435765,38445,51.71,4310,4375,4235,5650,3045,4350,4277.17,2.31,0,-1130,4566,4457,4371,4262,4176,4415,4220,54,1300,500,2690,5,1,10895327,468,11.53,1.32,12,0.35,373.00,3262.00,13870,20240502,-69.00,3800,20240806,13.16,13870,-69.00,20240502,3800,13.16,20240806,25500,-83.14,20231127,3800,13.16,20240806,4.78,N,430690,500,54 억,,251779,N,N,0,N,00,N +20241120,101304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4310,-40,5,-0.92,132945750,31121,41.86,4310,4375,4235,5650,3045,4350,4271.90,2.31,0,-4588,4566,4457,4371,4262,4176,4415,4220,54,1300,500,2690,5,1,10895327,470,11.55,1.32,12,0.29,373.00,3262.00,13870,20240502,-68.93,3800,20240806,13.42,13870,-68.93,20240502,3800,13.42,20240806,25500,-83.10,20231127,3800,13.42,20240806,4.78,N,430690,500,54 억,,251779,N,N,0,N,00,N +20241120,091302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4285,-65,5,-1.49,31391440,7305,9.83,4310,4335,4270,5650,3045,4350,4297.25,2.31,0,822,4566,4457,4371,4262,4176,4415,4220,54,1300,500,2690,5,1,10895327,467,11.49,1.31,12,0.07,373.00,3262.00,13870,20240502,-69.11,3800,20240806,12.76,13870,-69.11,20240502,3800,12.76,20240806,25500,-83.20,20231127,3800,12.76,20240806,4.78,N,430690,500,54 억,,251779,N,N,0,N,00,N 20241119,161149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,-60,5,-1.36,317205865,73373,74.16,4410,4480,4285,5730,3090,4410,4323.10,2.53,0,-23504,4600,4505,4315,4220,4030,4552,4267,54,1320,500,2730,5,1,10895327,474,11.66,1.33,12,0.67,373.00,3262.00,13870,20240502,-68.64,3800,20240806,14.47,13870,-68.64,20240502,3800,14.47,20240806,25500,-82.94,20231127,3800,14.47,20240806,4.89,N,430690,500,54 억,,275267,N,N,0,N,00,N 20241119,151213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4325,-85,5,-1.93,302638495,70022,70.77,4410,4480,4285,5730,3090,4410,4322.05,2.53,0,-23293,4600,4505,4315,4220,4030,4552,4267,54,1320,500,2730,5,1,10895327,471,11.60,1.33,12,0.64,373.00,3262.00,13870,20240502,-68.82,3800,20240806,13.82,13870,-68.82,20240502,3800,13.82,20240806,25500,-83.04,20231127,3800,13.82,20240806,4.89,N,430690,500,54 억,,275267,N,N,0,N,00,N 20241119,141210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4290,-120,5,-2.72,255994325,59187,59.82,4410,4480,4285,5730,3090,4410,4325.18,2.53,0,-19003,4600,4505,4315,4220,4030,4552,4267,54,1320,500,2730,5,1,10895327,467,11.50,1.32,12,0.54,373.00,3262.00,13870,20240502,-69.07,3800,20240806,12.89,13870,-69.07,20240502,3800,12.89,20240806,25500,-83.18,20231127,3800,12.89,20240806,4.89,N,430690,500,54 억,,275267,N,N,0,N,00,N diff --git a/430700/price/prices-20241101.csv b/430700/price/prices-20241101.csv index ec2d06c954f9..178a504149f0 100644 --- a/430700/price/prices-20241101.csv +++ b/430700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,56969235,27389,214.09,2080,2085,2075,2710,1460,2085,2080.00,0.25,0,430,2108,2096,2088,2076,2068,2092,2072,5,625,100,1500,5,1,5240000,109,40.88,1.03,12,0.52,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2040,2.21,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N +20241120,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,54899575,26394,206.32,2080,2085,2075,2710,1460,2085,2080.00,0.25,0,430,2108,2096,2088,2076,2068,2092,2072,5,625,100,1500,5,1,5240000,109,40.78,1.02,12,0.50,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2040,1.96,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N +20241120,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,54035870,25978,203.06,2080,2085,2075,2710,1460,2085,2080.06,0.25,0,430,2108,2096,2088,2076,2068,2092,2072,5,625,100,1500,5,1,5240000,109,40.69,1.02,12,0.50,51.00,2033.00,2415,20240409,-14.08,2040,20231123,1.72,2415,-14.08,20240409,2070,0.24,20241115,2415,-14.08,20240409,2040,1.72,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N +20241120,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,47864040,23010,179.86,2080,2085,2080,2710,1460,2085,2080.14,0.25,0,430,2108,2096,2088,2076,2068,2092,2072,5,625,100,1500,5,1,5240000,109,40.78,1.02,12,0.44,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2040,1.96,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N +20241120,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,44864680,21568,168.59,2080,2085,2080,2710,1460,2085,2080.15,0.25,0,430,2108,2096,2088,2076,2068,2092,2072,5,625,100,1500,5,1,5240000,109,40.78,1.02,12,0.41,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2040,1.96,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N +20241120,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,33601475,16153,126.26,2080,2085,2080,2710,1460,2085,2080.20,0.25,0,430,2108,2096,2088,2076,2068,2092,2072,5,625,100,1500,5,1,5240000,109,40.78,1.02,12,0.31,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2040,1.96,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N +20241120,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,27679715,13306,104.01,2080,2085,2080,2710,1460,2085,2080.24,0.25,0,430,2108,2096,2088,2076,2068,2092,2072,5,625,100,1500,5,1,5240000,109,40.78,1.02,12,0.25,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2040,1.96,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N +20241120,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,660360,317,2.48,2080,2085,2080,2710,1460,2085,2083.15,0.25,0,-17,2108,2096,2088,2076,2068,2092,2072,5,625,100,1500,5,1,5240000,109,40.88,1.03,12,0.01,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2040,2.21,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N 20241119,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,26659805,12793,32.31,2100,2100,2080,2715,1465,2090,2083.94,0.25,0,0,2113,2101,2088,2076,2063,2107,2082,5,625,100,1500,5,1,5240000,109,40.88,1.03,12,0.24,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2040,2.21,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N 20241119,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,26611850,12770,32.25,2100,2100,2080,2715,1465,2090,2083.94,0.25,0,0,2113,2101,2088,2076,2063,2107,2082,5,625,100,1500,5,1,5240000,109,40.88,1.03,12,0.24,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2040,2.21,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N 20241119,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,24112295,11570,29.22,2100,2100,2080,2715,1465,2090,2084.04,0.25,0,0,2113,2101,2088,2076,2063,2107,2082,5,625,100,1500,5,1,5240000,109,40.88,1.03,12,0.22,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2040,2.21,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N diff --git a/431190/price/prices-20241101.csv b/431190/price/prices-20241101.csv index 8c5189199788..0aec9a2003b4 100644 --- a/431190/price/prices-20241101.csv +++ b/431190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4910,-220,5,-4.29,384657600,77496,44.15,5060,5110,4885,6660,3600,5130,4964.55,1.68,0,4045,5690,5410,5120,4840,4550,5550,4980,37,1530,500,3590,5,1,7486442,368,23.38,2.52,12,1.04,210.00,1946.00,15950,20240820,-69.22,4825,20241115,1.76,15950,-69.22,20240820,4825,1.76,20241115,15950,-69.22,20240820,4825,1.76,20241115,1.41,N,431190,500,37 억,,125713,N,N,0,N,00,N +20241120,151301,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4940,-190,5,-3.70,354400645,71336,40.64,5060,5110,4885,6660,3600,5130,4967.13,1.68,0,3913,5690,5410,5120,4840,4550,5550,4980,37,1530,500,3590,5,1,7486442,370,23.52,2.54,12,0.95,210.00,1946.00,15950,20240820,-69.03,4825,20241115,2.38,15950,-69.03,20240820,4825,2.38,20241115,15950,-69.03,20240820,4825,2.38,20241115,1.41,N,431190,500,37 억,,125713,N,N,0,N,00,N +20241120,141304,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4935,-195,5,-3.80,340942320,68614,39.09,5060,5110,4885,6660,3600,5130,4968.05,1.68,0,3648,5690,5410,5120,4840,4550,5550,4980,37,1530,500,3590,5,1,7486442,369,23.50,2.54,12,0.92,210.00,1946.00,15950,20240820,-69.06,4825,20241115,2.28,15950,-69.06,20240820,4825,2.28,20241115,15950,-69.06,20240820,4825,2.28,20241115,1.41,N,431190,500,37 억,,125713,N,N,0,N,00,N +20241120,131304,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-130,5,-2.53,301203335,60591,34.52,5060,5110,4885,6660,3600,5130,4970.03,1.68,0,1790,5690,5410,5120,4840,4550,5550,4980,37,1530,500,3590,10,1,7486442,374,23.81,2.57,12,0.81,210.00,1946.00,15950,20240820,-68.65,4825,20241115,3.63,15950,-68.65,20240820,4825,3.63,20241115,15950,-68.65,20240820,4825,3.63,20241115,1.41,N,431190,500,37 억,,125713,N,N,0,N,00,N +20241120,121302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-130,5,-2.53,280035920,56358,32.11,5060,5110,4885,6660,3600,5130,4967.72,1.68,0,-668,5690,5410,5120,4840,4550,5550,4980,37,1530,500,3590,10,1,7486442,374,23.81,2.57,12,0.75,210.00,1946.00,15950,20240820,-68.65,4825,20241115,3.63,15950,-68.65,20240820,4825,3.63,20241115,15950,-68.65,20240820,4825,3.63,20241115,1.41,N,431190,500,37 억,,125713,N,N,0,N,00,N +20241120,111306,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4960,-170,5,-3.31,201669535,40705,23.19,5060,5110,4885,6660,3600,5130,4952.67,1.68,0,-3901,5690,5410,5120,4840,4550,5550,4980,37,1530,500,3590,5,1,7486442,371,23.62,2.55,12,0.54,210.00,1946.00,15950,20240820,-68.90,4825,20241115,2.80,15950,-68.90,20240820,4825,2.80,20241115,15950,-68.90,20240820,4825,2.80,20241115,1.41,N,431190,500,37 억,,125713,N,N,0,N,00,N +20241120,101305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4925,-205,5,-4.00,161102005,32489,18.51,5060,5110,4885,6660,3600,5130,4956.53,1.68,0,-6748,5690,5410,5120,4840,4550,5550,4980,37,1530,500,3590,5,1,7486442,369,23.45,2.53,12,0.43,210.00,1946.00,15950,20240820,-69.12,4825,20241115,2.07,15950,-69.12,20240820,4825,2.07,20241115,15950,-69.12,20240820,4825,2.07,20241115,1.41,N,431190,500,37 억,,125713,N,N,0,N,00,N +20241120,091303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-130,5,-2.53,65148965,12970,7.39,5060,5110,4955,6660,3600,5130,5019.65,1.68,0,-1248,5690,5410,5120,4840,4550,5550,4980,37,1530,500,3590,10,1,7486442,374,23.81,2.57,12,0.17,210.00,1946.00,15950,20240820,-68.65,4825,20241115,3.63,15950,-68.65,20240820,4825,3.63,20241115,15950,-68.65,20240820,4825,3.63,20241115,1.41,N,431190,500,37 억,,125713,N,N,0,N,00,N 20241119,161149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5130,165,2,3.32,877307755,173546,299.69,4930,5400,4830,6450,3480,4965,5054.96,1.72,0,-2963,5178,5071,4963,4856,4748,5125,4910,37,1485,500,3470,10,1,7486442,384,24.43,2.64,12,2.32,210.00,1946.00,15950,20240820,-67.84,4825,20241115,6.32,15950,-67.84,20240820,4825,6.32,20241115,15950,-67.84,20240820,4825,6.32,20241115,1.19,N,431190,500,37 억,,128518,N,N,0,N,00,N 20241119,151214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5130,165,2,3.32,800219625,158528,273.75,4930,5400,4830,6450,3480,4965,5047.81,1.72,0,-1073,5178,5071,4963,4856,4748,5125,4910,37,1485,500,3470,10,1,7486442,384,24.43,2.64,12,2.12,210.00,1946.00,15950,20240820,-67.84,4825,20241115,6.32,15950,-67.84,20240820,4825,6.32,20241115,15950,-67.84,20240820,4825,6.32,20241115,1.19,N,431190,500,37 억,,128518,N,N,0,N,00,N 20241119,141211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4845,-120,5,-2.42,261898675,53614,92.58,4930,4965,4840,6450,3480,4965,4884.89,1.72,0,3017,5178,5071,4963,4856,4748,5125,4910,37,1485,500,3470,5,1,7486442,363,23.07,2.49,12,0.72,210.00,1946.00,15950,20240820,-69.62,4825,20241115,0.41,15950,-69.62,20240820,4825,0.41,20241115,15950,-69.62,20240820,4825,0.41,20241115,1.19,N,431190,500,37 억,,128518,N,N,0,N,00,N diff --git a/432320/price/prices-20241101.csv b/432320/price/prices-20241101.csv index f9a19da2fcd7..b623bc99b527 100644 --- a/432320/price/prices-20241101.csv +++ b/432320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161243,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4015,75,2,1.90,377960680,94445,100.25,3940,4085,3930,5120,2760,3940,4001.91,0.28,0,-1631,3980,3960,3920,3900,3860,3970,3910,507,1180,500,2990,5,1,101414285,4072,0.00,0.00,07,0.09,0.00,0.00,4580,20240719,-12.34,3450,20231130,16.38,4580,-12.34,20240719,3760,6.78,20241112,4580,-12.34,20240719,3450,16.38,20231130,0.00,N,432320,500,507 억,,283700,N,N,296,N,00,N +20241120,151302,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3995,55,2,1.40,366476625,91578,97.21,3940,4085,3930,5120,2760,3940,4001.80,0.28,0,-2321,3980,3960,3920,3900,3860,3970,3910,507,1180,500,2990,5,1,101414285,4052,0.00,0.00,07,0.09,0.00,0.00,4580,20240719,-12.77,3450,20231130,15.80,4580,-12.77,20240719,3760,6.25,20241112,4580,-12.77,20240719,3450,15.80,20231130,0.00,N,432320,500,507 억,,283700,N,N,242,N,00,N +20241120,141304,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4025,85,2,2.16,226841765,56990,60.49,3940,4050,3930,5120,2760,3940,3980.38,0.28,0,-1848,3980,3960,3920,3900,3860,3970,3910,507,1180,500,2990,5,1,101414285,4082,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-12.12,3450,20231130,16.67,4580,-12.12,20240719,3760,7.05,20241112,4580,-12.12,20240719,3450,16.67,20231130,0.00,N,432320,500,507 억,,283700,N,N,242,N,00,N +20241120,131304,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3950,10,2,0.25,163621070,41153,43.68,3940,4050,3930,5120,2760,3940,3975.92,0.28,0,-3669,3980,3960,3920,3900,3860,3970,3910,507,1180,500,2990,5,1,101414285,4006,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-13.76,3450,20231130,14.49,4580,-13.76,20240719,3760,5.05,20241112,4580,-13.76,20240719,3450,14.49,20231130,0.00,N,432320,500,507 억,,283700,N,N,242,N,00,N +20241120,121303,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3950,10,2,0.25,147959510,37190,39.48,3940,4050,3930,5120,2760,3940,3978.48,0.28,0,-4022,3980,3960,3920,3900,3860,3970,3910,507,1180,500,2990,5,1,101414285,4006,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-13.76,3450,20231130,14.49,4580,-13.76,20240719,3760,5.05,20241112,4580,-13.76,20240719,3450,14.49,20231130,0.00,N,432320,500,507 억,,283700,N,N,242,N,00,N +20241120,111306,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3945,5,2,0.13,129362840,32482,34.48,3940,4050,3930,5120,2760,3940,3982.60,0.28,0,-3759,3980,3960,3920,3900,3860,3970,3910,507,1180,500,2990,5,1,101414285,4001,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-13.86,3450,20231130,14.35,4580,-13.86,20240719,3760,4.92,20241112,4580,-13.86,20240719,3450,14.35,20231130,0.00,N,432320,500,507 억,,283700,N,N,242,N,00,N +20241120,101305,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3950,10,2,0.25,94236435,23601,25.05,3940,4050,3930,5120,2760,3940,3992.90,0.28,0,-3805,3980,3960,3920,3900,3860,3970,3910,507,1180,500,2990,5,1,101414285,4006,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-13.76,3450,20231130,14.49,4580,-13.76,20240719,3760,5.05,20241112,4580,-13.76,20240719,3450,14.49,20231130,0.00,N,432320,500,507 억,,283700,N,N,242,N,00,N +20241120,091303,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3940,0,3,0.00,5592815,1420,1.51,3940,3950,3930,5120,2760,3940,3938.60,0.28,0,-1140,3980,3960,3920,3900,3860,3970,3910,507,1180,500,2990,5,1,101414285,3996,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-13.97,3450,20231130,14.20,4580,-13.97,20240719,3760,4.79,20241112,4580,-13.97,20240719,3450,14.20,20231130,0.00,N,432320,500,507 억,,283700,N,N,242,N,00,N 20241119,161150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3940,15,2,0.38,367790320,94211,101.20,3925,3940,3880,5100,2750,3925,3903.90,0.28,0,-757,4151,4037,3966,3852,3781,4002,3817,507,1175,500,2980,5,1,101414285,3996,0.00,0.00,07,0.09,0.00,0.00,4580,20240719,-13.97,3450,20231130,14.20,4580,-13.97,20240719,3760,4.79,20241112,4580,-13.97,20240719,3450,14.20,20231130,0.00,N,432320,500,507 억,,288718,N,N,242,N,00,N 20241119,151214,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3920,-5,5,-0.13,336006645,86132,92.52,3925,3940,3880,5100,2750,3925,3901.07,0.28,0,-401,4151,4037,3966,3852,3781,4002,3817,507,1175,500,2980,5,1,101414285,3975,0.00,0.00,07,0.08,0.00,0.00,4580,20240719,-14.41,3450,20231130,13.62,4580,-14.41,20240719,3760,4.26,20241112,4580,-14.41,20240719,3450,13.62,20231130,0.00,N,432320,500,507 억,,288718,N,N,527,N,00,N 20241119,141211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3885,-40,5,-1.02,258456885,66237,71.15,3925,3940,3880,5100,2750,3925,3902.00,0.28,0,-273,4151,4037,3966,3852,3781,4002,3817,507,1175,500,2980,5,1,101414285,3940,0.00,0.00,07,0.07,0.00,0.00,4580,20240719,-15.17,3450,20231130,12.61,4580,-15.17,20240719,3760,3.32,20241112,4580,-15.17,20240719,3450,12.61,20231130,0.00,N,432320,500,507 억,,288718,N,N,527,N,00,N diff --git a/432430/price/prices-20241101.csv b/432430/price/prices-20241101.csv index 837d65eb3a0e..ad4dbfaf2752 100644 --- a/432430/price/prices-20241101.csv +++ b/432430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161244,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4700,-10,5,-0.21,131755105,28099,52.21,4710,4765,4650,6120,3300,4710,4688.96,1.93,0,-6381,4970,4840,4695,4565,4420,4905,4630,82,1410,500,2920,5,1,16440320,773,-10.98,2.34,12,0.17,-428.00,2006.00,17990,20240607,-73.87,4355,20241115,7.92,17990,-73.87,20240607,4355,7.92,20241115,17990,-73.87,20240607,4355,7.92,20241115,1.48,N,432430,500,82 억,,317887,N,N,63,N,00,N +20241120,151302,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4655,-55,5,-1.17,123566725,26348,48.95,4710,4765,4650,6120,3300,4710,4689.80,1.93,0,-5936,4970,4840,4695,4565,4420,4905,4630,82,1410,500,2920,5,1,16440320,765,-10.88,2.32,12,0.16,-428.00,2006.00,17990,20240607,-74.12,4355,20241115,6.89,17990,-74.12,20240607,4355,6.89,20241115,17990,-74.12,20240607,4355,6.89,20241115,1.48,N,432430,500,82 억,,317887,N,N,119,N,00,N +20241120,141304,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4685,-25,5,-0.53,93077665,19825,36.83,4710,4765,4675,6120,3300,4710,4694.96,1.93,0,-4176,4970,4840,4695,4565,4420,4905,4630,82,1410,500,2920,5,1,16440320,770,-10.95,2.34,12,0.12,-428.00,2006.00,17990,20240607,-73.96,4355,20241115,7.58,17990,-73.96,20240607,4355,7.58,20241115,17990,-73.96,20240607,4355,7.58,20241115,1.48,N,432430,500,82 억,,317887,N,N,119,N,00,N +20241120,131305,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4690,-20,5,-0.42,80200015,17079,31.73,4710,4765,4675,6120,3300,4710,4695.83,1.93,0,-4038,4970,4840,4695,4565,4420,4905,4630,82,1410,500,2920,5,1,16440320,771,-10.96,2.34,12,0.10,-428.00,2006.00,17990,20240607,-73.93,4355,20241115,7.69,17990,-73.93,20240607,4355,7.69,20241115,17990,-73.93,20240607,4355,7.69,20241115,1.48,N,432430,500,82 억,,317887,N,N,119,N,00,N +20241120,121303,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4680,-30,5,-0.64,64041865,13633,25.33,4710,4765,4675,6120,3300,4710,4697.56,1.93,0,-4905,4970,4840,4695,4565,4420,4905,4630,82,1410,500,2920,5,1,16440320,769,-10.93,2.33,12,0.08,-428.00,2006.00,17990,20240607,-73.99,4355,20241115,7.46,17990,-73.99,20240607,4355,7.46,20241115,17990,-73.99,20240607,4355,7.46,20241115,1.48,N,432430,500,82 억,,317887,N,N,119,N,00,N +20241120,111307,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4700,-10,5,-0.21,55917350,11898,22.11,4710,4765,4675,6120,3300,4710,4699.73,1.93,0,-3731,4970,4840,4695,4565,4420,4905,4630,82,1410,500,2920,5,1,16440320,773,-10.98,2.34,12,0.07,-428.00,2006.00,17990,20240607,-73.87,4355,20241115,7.92,17990,-73.87,20240607,4355,7.92,20241115,17990,-73.87,20240607,4355,7.92,20241115,1.48,N,432430,500,82 억,,317887,N,N,119,N,00,N +20241120,101305,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4685,-25,5,-0.53,42484505,9031,16.78,4710,4765,4685,6120,3300,4710,4704.30,1.93,0,-2868,4970,4840,4695,4565,4420,4905,4630,82,1410,500,2920,5,1,16440320,770,-10.95,2.34,12,0.05,-428.00,2006.00,17990,20240607,-73.96,4355,20241115,7.58,17990,-73.96,20240607,4355,7.58,20241115,17990,-73.96,20240607,4355,7.58,20241115,1.48,N,432430,500,82 억,,317887,N,N,119,N,00,N +20241120,091303,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4715,5,2,0.11,16706110,3551,6.60,4710,4765,4695,6120,3300,4710,4704.62,1.93,0,-1911,4970,4840,4695,4565,4420,4905,4630,82,1410,500,2920,5,1,16440320,775,-11.02,2.35,12,0.02,-428.00,2006.00,17990,20240607,-73.79,4355,20241115,8.27,17990,-73.79,20240607,4355,8.27,20241115,17990,-73.79,20240607,4355,8.27,20241115,1.48,N,432430,500,82 억,,317887,N,N,119,N,00,N 20241119,161150,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4710,105,2,2.28,252020605,53718,120.45,4630,4825,4550,5980,3225,4605,4691.54,1.92,0,2535,4831,4717,4616,4502,4401,4667,4452,82,1375,500,2850,5,1,16440320,774,-11.00,2.35,12,0.33,-428.00,2006.00,17990,20240607,-73.82,4355,20241115,8.15,17990,-73.82,20240607,4355,8.15,20241115,17990,-73.82,20240607,4355,8.15,20241115,1.47,N,432430,500,82 억,,315070,N,N,119,N,00,N 20241119,151214,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4705,100,2,2.17,249494305,53181,119.25,4630,4825,4550,5980,3225,4605,4691.42,1.92,0,2643,4831,4717,4616,4502,4401,4667,4452,82,1375,500,2850,5,1,16440320,774,-10.99,2.35,12,0.32,-428.00,2006.00,17990,20240607,-73.85,4355,20241115,8.04,17990,-73.85,20240607,4355,8.04,20241115,17990,-73.85,20240607,4355,8.04,20241115,1.47,N,432430,500,82 억,,315070,N,N,61,N,00,N 20241119,141211,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4710,105,2,2.28,237254365,50578,113.41,4630,4825,4550,5980,3225,4605,4690.86,1.92,0,3104,4831,4717,4616,4502,4401,4667,4452,82,1375,500,2850,5,1,16440320,774,-11.00,2.35,12,0.31,-428.00,2006.00,17990,20240607,-73.82,4355,20241115,8.15,17990,-73.82,20240607,4355,8.15,20241115,17990,-73.82,20240607,4355,8.15,20241115,1.47,N,432430,500,82 억,,315070,N,N,61,N,00,N diff --git a/432470/price/prices-20241101.csv b/432470/price/prices-20241101.csv index ec4ec0bf4926..a0dfb8d203a7 100644 --- a/432470/price/prices-20241101.csv +++ b/432470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12600,-60,5,-0.47,256872240,20319,60.47,12660,12800,12450,16450,8870,12660,12641.98,0.31,0,-3586,13013,12836,12553,12376,12093,12925,12465,9,3790,100,7840,10,1,8674556,1093,25.10,2.22,12,0.23,502.00,5674.00,61850,20231208,-79.63,11900,20241115,5.88,31900,-60.50,20240102,11900,5.88,20241115,123700,-89.81,20231208,11900,5.88,20241115,2.12,N,432470,100,8 억,,26505,N,N,0,N,00,N +20241120,151302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12590,-70,5,-0.55,248255680,19635,58.43,12660,12800,12450,16450,8870,12660,12643.53,0.31,0,-3724,13013,12836,12553,12376,12093,12925,12465,9,3790,100,7840,10,1,8674556,1092,25.08,2.22,12,0.23,502.00,5674.00,61850,20231208,-79.64,11900,20241115,5.80,31900,-60.53,20240102,11900,5.80,20241115,123700,-89.82,20231208,11900,5.80,20241115,2.12,N,432470,100,8 억,,26505,N,N,0,N,00,N +20241120,141305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12680,20,2,0.16,198159630,15675,46.65,12660,12800,12450,16450,8870,12660,12641.76,0.31,0,-3817,13013,12836,12553,12376,12093,12925,12465,9,3790,100,7840,10,1,8674556,1100,25.26,2.23,12,0.18,502.00,5674.00,61850,20231208,-79.50,11900,20241115,6.55,31900,-60.25,20240102,11900,6.55,20241115,123700,-89.75,20231208,11900,6.55,20241115,2.12,N,432470,100,8 억,,26505,N,N,0,N,00,N +20241120,131305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12680,20,2,0.16,180324360,14269,42.46,12660,12800,12450,16450,8870,12660,12637.49,0.31,0,-4149,13013,12836,12553,12376,12093,12925,12465,9,3790,100,7840,10,1,8674556,1100,25.26,2.23,12,0.16,502.00,5674.00,61850,20231208,-79.50,11900,20241115,6.55,31900,-60.25,20240102,11900,6.55,20241115,123700,-89.75,20231208,11900,6.55,20241115,2.12,N,432470,100,8 억,,26505,N,N,0,N,00,N +20241120,121303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12700,40,2,0.32,130844790,10347,30.79,12660,12800,12450,16450,8870,12660,12645.67,0.31,0,-4067,13013,12836,12553,12376,12093,12925,12465,9,3790,100,7840,10,1,8674556,1102,25.30,2.24,12,0.12,502.00,5674.00,61850,20231208,-79.47,11900,20241115,6.72,31900,-60.19,20240102,11900,6.72,20241115,123700,-89.73,20231208,11900,6.72,20241115,2.12,N,432470,100,8 억,,26505,N,N,0,N,00,N +20241120,111307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12700,40,2,0.32,122731810,9705,28.88,12660,12800,12450,16450,8870,12660,12646.25,0.31,0,-3635,13013,12836,12553,12376,12093,12925,12465,9,3790,100,7840,10,1,8674556,1102,25.30,2.24,12,0.11,502.00,5674.00,61850,20231208,-79.47,11900,20241115,6.72,31900,-60.19,20240102,11900,6.72,20241115,123700,-89.73,20231208,11900,6.72,20241115,2.12,N,432470,100,8 억,,26505,N,N,0,N,00,N +20241120,101306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12680,20,2,0.16,90058700,7135,21.23,12660,12700,12450,16450,8870,12660,12622.10,0.31,0,-4236,13013,12836,12553,12376,12093,12925,12465,9,3790,100,7840,10,1,8674556,1100,25.26,2.23,12,0.08,502.00,5674.00,61850,20231208,-79.50,11900,20241115,6.55,31900,-60.25,20240102,11900,6.55,20241115,123700,-89.75,20231208,11900,6.55,20241115,2.12,N,432470,100,8 억,,26505,N,N,0,N,00,N +20241120,091304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12560,-100,5,-0.79,61603700,4873,14.50,12660,12700,12450,16450,8870,12660,12641.84,0.31,0,-3678,13013,12836,12553,12376,12093,12925,12465,9,3790,100,7840,10,1,8674556,1090,25.02,2.21,12,0.06,502.00,5674.00,61850,20231208,-79.69,11900,20241115,5.55,31900,-60.63,20240102,11900,5.55,20241115,123700,-89.85,20231208,11900,5.55,20241115,2.12,N,432470,100,8 억,,26505,N,N,0,N,00,N 20241119,161150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12660,140,2,1.12,413704400,33181,88.96,12300,12730,12270,16270,8770,12520,12468.11,0.34,0,-2661,13113,12816,12483,12186,11853,12965,12335,9,3750,100,7760,10,1,8674556,1098,25.22,2.23,12,0.38,502.00,5674.00,61850,20231208,-79.53,11900,20241115,6.39,31900,-60.31,20240102,11900,6.39,20241115,123700,-89.77,20231208,11900,6.39,20241115,2.17,N,432470,100,8 억,,29314,N,N,0,N,00,N 20241119,151214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12500,-20,5,-0.16,403267180,32353,86.74,12300,12730,12270,16270,8770,12520,12464.60,0.34,0,-2810,13113,12816,12483,12186,11853,12965,12335,9,3750,100,7760,10,1,8674556,1084,24.90,2.20,12,0.37,502.00,5674.00,61850,20231208,-79.79,11900,20241115,5.04,31900,-60.82,20240102,11900,5.04,20241115,123700,-89.89,20231208,11900,5.04,20241115,2.17,N,432470,100,8 억,,29314,N,N,0,N,00,N 20241119,141211,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12560,40,2,0.32,361633960,29027,77.83,12300,12730,12270,16270,8770,12520,12458.54,0.34,0,-3950,13113,12816,12483,12186,11853,12965,12335,9,3750,100,7760,10,1,8674556,1090,25.02,2.21,12,0.33,502.00,5674.00,61850,20231208,-79.69,11900,20241115,5.55,31900,-60.63,20240102,11900,5.55,20241115,123700,-89.85,20231208,11900,5.55,20241115,2.17,N,432470,100,8 억,,29314,N,N,0,N,00,N diff --git a/432720/price/prices-20241101.csv b/432720/price/prices-20241101.csv index 40bee19761c0..25a2e4a1b0ce 100644 --- a/432720/price/prices-20241101.csv +++ b/432720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7300,-80,5,-1.08,278829030,37999,62.80,7600,7600,7260,9590,5170,7380,7337.87,1.04,0,-2662,7720,7550,7440,7270,7160,7495,7215,70,2210,500,4570,10,1,13923592,1016,-8.45,2.90,12,0.27,-864.00,2520.00,50958,20240104,-85.67,7200,20241115,1.39,50958,-85.67,20240104,7200,1.39,20241115,53300,-86.30,20240104,7200,1.39,20241115,0.80,N,432720,500,69 억,,145373,N,N,3,N,00,N +20241120,151303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7290,-90,5,-1.22,263319280,35869,59.28,7600,7600,7260,9590,5170,7380,7341.14,1.04,0,-2506,7720,7550,7440,7270,7160,7495,7215,70,2210,500,4570,10,1,13923592,1015,-8.44,2.89,12,0.26,-864.00,2520.00,50958,20240104,-85.69,7200,20241115,1.25,50958,-85.69,20240104,7200,1.25,20241115,53300,-86.32,20240104,7200,1.25,20241115,0.80,N,432720,500,69 억,,145373,N,N,4,N,00,N +20241120,141305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7350,-30,5,-0.41,219791770,29921,49.45,7600,7600,7260,9590,5170,7380,7345.74,1.04,0,911,7720,7550,7440,7270,7160,7495,7215,70,2210,500,4570,10,1,13923592,1023,-8.51,2.92,12,0.21,-864.00,2520.00,50958,20240104,-85.58,7200,20241115,2.08,50958,-85.58,20240104,7200,2.08,20241115,53300,-86.21,20240104,7200,2.08,20241115,0.80,N,432720,500,69 억,,145373,N,N,4,N,00,N +20241120,131305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,10,2,0.14,208133280,28339,46.84,7600,7600,7260,9590,5170,7380,7344.41,1.04,0,1034,7720,7550,7440,7270,7160,7495,7215,70,2210,500,4570,10,1,13923592,1029,-8.55,2.93,12,0.20,-864.00,2520.00,50958,20240104,-85.50,7200,20241115,2.64,50958,-85.50,20240104,7200,2.64,20241115,53300,-86.14,20240104,7200,2.64,20241115,0.80,N,432720,500,69 억,,145373,N,N,4,N,00,N +20241120,121303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7460,80,2,1.08,162352280,22125,36.57,7600,7600,7260,9590,5170,7380,7337.96,1.04,0,-2579,7720,7550,7440,7270,7160,7495,7215,70,2210,500,4570,10,1,13923592,1039,-8.63,2.96,12,0.16,-864.00,2520.00,50958,20240104,-85.36,7200,20241115,3.61,50958,-85.36,20240104,7200,3.61,20241115,53300,-86.00,20240104,7200,3.61,20241115,0.80,N,432720,500,69 억,,145373,N,N,4,N,00,N +20241120,111307,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7360,-20,5,-0.27,132387860,18059,29.85,7600,7600,7260,9590,5170,7380,7330.85,1.04,0,-4969,7720,7550,7440,7270,7160,7495,7215,70,2210,500,4570,10,1,13923592,1025,-8.52,2.92,12,0.13,-864.00,2520.00,50958,20240104,-85.56,7200,20241115,2.22,50958,-85.56,20240104,7200,2.22,20241115,53300,-86.19,20240104,7200,2.22,20241115,0.80,N,432720,500,69 억,,145373,N,N,4,N,00,N +20241120,101306,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7340,-40,5,-0.54,99010320,13521,22.35,7600,7600,7260,9590,5170,7380,7322.71,1.04,0,-4785,7720,7550,7440,7270,7160,7495,7215,70,2210,500,4570,10,1,13923592,1022,-8.50,2.91,12,0.10,-864.00,2520.00,50958,20240104,-85.60,7200,20241115,1.94,50958,-85.60,20240104,7200,1.94,20241115,53300,-86.23,20240104,7200,1.94,20241115,0.80,N,432720,500,69 억,,145373,N,N,4,N,00,N +20241120,091304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7330,-50,5,-0.68,20281600,2743,4.53,7600,7600,7320,9590,5170,7380,7393.95,1.04,0,-1800,7720,7550,7440,7270,7160,7495,7215,70,2210,500,4570,10,1,13923592,1021,-8.48,2.91,12,0.02,-864.00,2520.00,50958,20240104,-85.62,7200,20241115,1.81,50958,-85.62,20240104,7200,1.81,20241115,53300,-86.25,20240104,7200,1.81,20241115,0.80,N,432720,500,69 억,,145373,N,N,4,N,00,N 20241119,161151,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,-120,5,-1.60,444280310,60178,82.24,7610,7610,7330,9750,5250,7500,7382.78,1.15,0,-14962,7946,7722,7526,7302,7106,7835,7415,70,2250,500,4650,10,1,13923592,1028,-8.54,2.93,12,0.43,-864.00,2520.00,50958,20240104,-85.52,7200,20241115,2.50,50958,-85.52,20240104,7200,2.50,20241115,53300,-86.15,20240104,7200,2.50,20241115,0.86,N,432720,500,69 억,,160324,N,N,4,N,00,N 20241119,151215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,-120,5,-1.60,429912100,58232,79.58,7610,7610,7330,9750,5250,7500,7382.75,1.15,0,-14941,7946,7722,7526,7302,7106,7835,7415,70,2250,500,4650,10,1,13923592,1028,-8.54,2.93,12,0.42,-864.00,2520.00,50958,20240104,-85.52,7200,20241115,2.50,50958,-85.52,20240104,7200,2.50,20241115,53300,-86.15,20240104,7200,2.50,20241115,0.86,N,432720,500,69 억,,160324,N,N,6,N,00,N 20241119,141212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7360,-140,5,-1.87,382478760,51779,70.76,7610,7610,7330,9750,5250,7500,7386.75,1.15,0,-14561,7946,7722,7526,7302,7106,7835,7415,70,2250,500,4650,10,1,13923592,1025,-8.52,2.92,12,0.37,-864.00,2520.00,50958,20240104,-85.56,7200,20241115,2.22,50958,-85.56,20240104,7200,2.22,20241115,53300,-86.19,20240104,7200,2.22,20241115,0.86,N,432720,500,69 억,,160324,N,N,6,N,00,N diff --git a/433530/price/prices-20241101.csv b/433530/price/prices-20241101.csv index a08ad22b866b..3de198370d22 100644 --- a/433530/price/prices-20241101.csv +++ b/433530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161245,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1905,-105,5,-5.22,299892479,157366,617.68,2010,2020,1830,2610,1410,2010,1905.70,0.36,0,7037,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,1,1,4105000,78,46.46,0.94,12,3.83,41.00,2032.00,2510,20241031,-24.10,1830,20241120,4.10,2510,-24.10,20241031,1830,4.10,20241120,2525,-24.55,20240705,1830,4.10,20241120,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N +20241120,151303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1900,-110,5,-5.47,296838884,155763,611.39,2010,2020,1830,2610,1410,2010,1905.71,0.36,0,7523,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,1,1,4105000,78,46.34,0.94,12,3.79,41.00,2032.00,2510,20241031,-24.30,1830,20241120,3.83,2510,-24.30,20241031,1830,3.83,20241120,2525,-24.75,20240705,1830,3.83,20241120,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N +20241120,141305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1903,-107,5,-5.32,241955622,126885,498.04,2010,2020,1830,2610,1410,2010,1906.89,0.36,0,7725,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,1,1,4105000,78,46.41,0.94,12,3.09,41.00,2032.00,2510,20241031,-24.18,1830,20241120,3.99,2510,-24.18,20241031,1830,3.99,20241120,2525,-24.63,20240705,1830,3.99,20241120,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N +20241120,131305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1890,-120,5,-5.97,204233266,106977,419.90,2010,2020,1830,2610,1410,2010,1909.13,0.36,0,8467,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,1,1,4105000,78,46.10,0.93,12,2.61,41.00,2032.00,2510,20241031,-24.70,1830,20241120,3.28,2510,-24.70,20241031,1830,3.28,20241120,2525,-25.15,20240705,1830,3.28,20241120,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N +20241120,121304,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1911,-99,5,-4.93,163022670,85256,334.64,2010,2020,1830,2610,1410,2010,1912.15,0.36,0,10586,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,1,1,4105000,78,46.61,0.94,12,2.08,41.00,2032.00,2510,20241031,-23.86,1830,20241120,4.43,2510,-23.86,20241031,1830,4.43,20241120,2525,-24.32,20240705,1830,4.43,20241120,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N +20241120,111307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1900,-110,5,-5.47,152662866,79829,313.34,2010,2020,1830,2610,1410,2010,1912.37,0.36,0,10798,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,1,1,4105000,78,46.34,0.94,12,1.94,41.00,2032.00,2510,20241031,-24.30,1830,20241120,3.83,2510,-24.30,20241031,1830,3.83,20241120,2525,-24.75,20240705,1830,3.83,20241120,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N +20241120,101306,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1923,-87,5,-4.33,107011336,55773,218.92,2010,2020,1830,2610,1410,2010,1918.69,0.36,0,11122,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,1,1,4105000,79,46.90,0.95,12,1.36,41.00,2032.00,2510,20241031,-23.39,1830,20241120,5.08,2510,-23.39,20241031,1830,5.08,20241120,2525,-23.84,20240705,1830,5.08,20241120,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N +20241120,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,6228955,3097,12.16,2010,2020,2005,2610,1410,2010,2011.29,0.36,0,365,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,5,1,4105000,82,48.90,0.99,12,0.08,41.00,2032.00,2510,20241031,-20.12,1889,20231215,6.14,2510,-20.12,20241031,1921,4.37,20240104,2525,-20.59,20240705,1993,0.60,20241118,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N 20241119,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-45,5,-2.19,51590775,25477,162.12,2075,2075,2010,2670,1440,2055,2024.99,0.38,0,-533,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,83,49.02,0.99,12,0.62,41.00,2032.00,2510,20241031,-19.92,1889,20231215,6.41,2510,-19.92,20241031,1921,4.63,20240104,2525,-20.40,20240705,1993,0.85,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N 20241119,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-35,5,-1.70,45705480,22549,143.49,2075,2075,2010,2670,1440,2055,2026.94,0.38,0,-532,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,83,49.27,0.99,12,0.55,41.00,2032.00,2510,20241031,-19.52,1889,20231215,6.93,2510,-19.52,20241031,1921,5.15,20240104,2525,-20.00,20240705,1993,1.35,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N 20241119,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-35,5,-1.70,42445650,20935,133.22,2075,2075,2010,2670,1440,2055,2027.50,0.38,0,-379,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,83,49.27,0.99,12,0.51,41.00,2032.00,2510,20241031,-19.52,1889,20231215,6.93,2510,-19.52,20241031,1921,5.15,20240104,2525,-20.00,20240705,1993,1.35,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N diff --git a/434190/price/prices-20241101.csv b/434190/price/prices-20241101.csv index 44f712edfd12..2e06eb8bf5c2 100644 --- a/434190/price/prices-20241101.csv +++ b/434190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161245,57,100.00,KONEX,,,N,N,N,N, ,N,5300,90,2,1.73,459300,87,18.35,5360,5360,5150,5990,4430,5210,5279.31,0.00,0,0,5510,5360,5230,5080,4950,5295,5015,37,780,500,3230,10,1,7369434,391,-129.27,2.60,12,0.00,-41.00,2038.00,6410,20240215,-17.32,4350,20240423,21.84,6410,-17.32,20240215,4350,21.84,20240423,6410,-17.32,20240215,4350,21.84,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241120,151303,57,100.00,KONEX,,,N,N,N,N, ,N,5280,70,2,1.34,390400,74,15.61,5360,5360,5150,5990,4430,5210,5275.68,0.00,0,0,5510,5360,5230,5080,4950,5295,5015,37,780,500,3230,10,1,7369434,389,-128.78,2.59,12,0.00,-41.00,2038.00,6410,20240215,-17.63,4350,20240423,21.38,6410,-17.63,20240215,4350,21.38,20240423,6410,-17.63,20240215,4350,21.38,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241120,141306,57,100.00,KONEX,,,N,N,N,N, ,N,5350,140,2,2.69,321740,61,12.87,5360,5360,5150,5990,4430,5210,5274.43,0.00,0,0,5510,5360,5230,5080,4950,5295,5015,37,780,500,3230,10,1,7369434,394,-130.49,2.63,12,0.00,-41.00,2038.00,6410,20240215,-16.54,4350,20240423,22.99,6410,-16.54,20240215,4350,22.99,20240423,6410,-16.54,20240215,4350,22.99,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241120,131306,57,100.00,KONEX,,,N,N,N,N, ,N,5350,140,2,2.69,268500,51,10.76,5360,5360,5150,5990,4430,5210,5264.71,0.00,0,0,5510,5360,5230,5080,4950,5295,5015,37,780,500,3230,10,1,7369434,394,-130.49,2.63,12,0.00,-41.00,2038.00,6410,20240215,-16.54,4350,20240423,22.99,6410,-16.54,20240215,4350,22.99,20240423,6410,-16.54,20240215,4350,22.99,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241120,121304,57,100.00,KONEX,,,N,N,N,N, ,N,5350,140,2,2.69,184340,35,7.38,5360,5360,5150,5990,4430,5210,5266.86,0.00,0,0,5510,5360,5230,5080,4950,5295,5015,37,780,500,3230,10,1,7369434,394,-130.49,2.63,12,0.00,-41.00,2038.00,6410,20240215,-16.54,4350,20240423,22.99,6410,-16.54,20240215,4350,22.99,20240423,6410,-16.54,20240215,4350,22.99,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241120,111308,57,100.00,KONEX,,,N,N,N,N, ,N,5160,-50,5,-0.96,72870,14,2.95,5360,5360,5150,5990,4430,5210,5205.00,0.00,0,0,5510,5360,5230,5080,4950,5295,5015,37,780,500,3230,10,1,7369434,380,-125.85,2.53,12,0.00,-41.00,2038.00,6410,20240215,-19.50,4350,20240423,18.62,6410,-19.50,20240215,4350,18.62,20240423,6410,-19.50,20240215,4350,18.62,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241120,101307,57,100.00,KONEX,,,N,N,N,N, ,N,5150,-60,5,-1.15,10510,2,0.42,5360,5360,5150,5990,4430,5210,5255.00,0.00,0,0,5510,5360,5230,5080,4950,5295,5015,37,780,500,3230,10,1,7369434,380,-125.61,2.53,12,0.00,-41.00,2038.00,6410,20240215,-19.66,4350,20240423,18.39,6410,-19.66,20240215,4350,18.39,20240423,6410,-19.66,20240215,4350,18.39,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241120,091304,57,100.00,KONEX,,,N,N,N,N, ,N,5150,-60,5,-1.15,10510,2,0.42,5360,5360,5150,5990,4430,5210,5255.00,0.00,0,0,5510,5360,5230,5080,4950,5295,5015,37,780,500,3230,10,1,7369434,380,-125.61,2.53,12,0.00,-41.00,2038.00,6410,20240215,-19.66,4350,20240423,18.39,6410,-19.66,20240215,4350,18.39,20240423,6410,-19.66,20240215,4350,18.39,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20241119,161151,57,100.00,KONEX,,,N,N,N,N, ,N,5210,0,3,0.00,2428960,474,165.73,5380,5380,5100,5990,4430,5210,5124.39,0.00,0,0,5543,5376,5213,5046,4883,5460,5130,37,780,500,3230,10,1,7369434,384,-127.07,2.56,12,0.01,-41.00,2038.00,6700,20231110,-22.24,4350,20240423,19.77,6410,-18.72,20240215,4350,19.77,20240423,6410,-18.72,20240215,4350,19.77,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20241119,151215,57,100.00,KONEX,,,N,N,N,N, ,N,5250,40,2,0.77,2173670,425,148.60,5380,5380,5100,5990,4430,5210,5114.52,0.00,0,0,5543,5376,5213,5046,4883,5460,5130,37,780,500,3230,10,1,7369434,387,-128.05,2.58,12,0.01,-41.00,2038.00,6700,20231110,-21.64,4350,20240423,20.69,6410,-18.10,20240215,4350,20.69,20240423,6410,-18.10,20240215,4350,20.69,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20241119,141212,57,100.00,KONEX,,,N,N,N,N, ,N,5150,-60,5,-1.15,2168420,424,148.25,5380,5380,5100,5990,4430,5210,5114.20,0.00,0,0,5543,5376,5213,5046,4883,5460,5130,37,780,500,3230,10,1,7369434,380,-125.61,2.53,12,0.01,-41.00,2038.00,6700,20231110,-23.13,4350,20240423,18.39,6410,-19.66,20240215,4350,18.39,20240423,6410,-19.66,20240215,4350,18.39,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N diff --git a/434480/price/prices-20241101.csv b/434480/price/prices-20241101.csv index 066e1d0dd37f..1b05da4e8330 100644 --- a/434480/price/prices-20241101.csv +++ b/434480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3410,-130,5,-3.67,304449945,88348,94.59,3485,3525,3410,4600,2480,3540,3444.71,0.87,0,-9655,3630,3585,3495,3450,3360,3607,3472,12,1060,100,2190,5,1,12253300,418,-29.40,1.21,12,0.72,-116.00,2827.00,8300,20240403,-58.92,2950,20240805,15.59,8300,-58.92,20240403,2950,15.59,20240805,8300,-58.92,20240403,2950,15.59,20240805,4.87,N,434480,100,12 억,,106217,N,N,0,N,00,N +20241120,151304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3435,-105,5,-2.97,282160630,81816,87.60,3485,3525,3420,4600,2480,3540,3447.30,0.87,0,-8607,3630,3585,3495,3450,3360,3607,3472,12,1060,100,2190,5,1,12253300,421,-29.61,1.22,12,0.67,-116.00,2827.00,8300,20240403,-58.61,2950,20240805,16.44,8300,-58.61,20240403,2950,16.44,20240805,8300,-58.61,20240403,2950,16.44,20240805,4.87,N,434480,100,12 억,,106217,N,N,0,N,00,N +20241120,141306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,-80,5,-2.26,235445565,68205,73.02,3485,3525,3420,4600,2480,3540,3450.38,0.87,0,-8020,3630,3585,3495,3450,3360,3607,3472,12,1060,100,2190,5,1,12253300,424,-29.83,1.22,12,0.56,-116.00,2827.00,8300,20240403,-58.31,2950,20240805,17.29,8300,-58.31,20240403,2950,17.29,20240805,8300,-58.31,20240403,2950,17.29,20240805,4.87,N,434480,100,12 억,,106217,N,N,0,N,00,N +20241120,131306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3465,-75,5,-2.12,224599600,65062,69.66,3485,3525,3420,4600,2480,3540,3450.36,0.87,0,-7327,3630,3585,3495,3450,3360,3607,3472,12,1060,100,2190,5,1,12253300,425,-29.87,1.23,12,0.53,-116.00,2827.00,8300,20240403,-58.25,2950,20240805,17.46,8300,-58.25,20240403,2950,17.46,20240805,8300,-58.25,20240403,2950,17.46,20240805,4.87,N,434480,100,12 억,,106217,N,N,0,N,00,N +20241120,121304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3455,-85,5,-2.40,183714105,53218,56.98,3485,3525,3420,4600,2480,3540,3449.98,0.87,0,-12643,3630,3585,3495,3450,3360,3607,3472,12,1060,100,2190,5,1,12253300,423,-29.78,1.22,12,0.43,-116.00,2827.00,8300,20240403,-58.37,2950,20240805,17.12,8300,-58.37,20240403,2950,17.12,20240805,8300,-58.37,20240403,2950,17.12,20240805,4.87,N,434480,100,12 억,,106217,N,N,0,N,00,N +20241120,111308,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3435,-105,5,-2.97,150442535,43553,46.63,3485,3525,3420,4600,2480,3540,3451.70,0.87,0,-11282,3630,3585,3495,3450,3360,3607,3472,12,1060,100,2190,5,1,12253300,421,-29.61,1.22,12,0.36,-116.00,2827.00,8300,20240403,-58.61,2950,20240805,16.44,8300,-58.61,20240403,2950,16.44,20240805,8300,-58.61,20240403,2950,16.44,20240805,4.87,N,434480,100,12 억,,106217,N,N,0,N,00,N +20241120,101307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3450,-90,5,-2.54,118911310,34377,36.81,3485,3525,3425,4600,2480,3540,3455.97,0.87,0,-11454,3630,3585,3495,3450,3360,3607,3472,12,1060,100,2190,5,1,12253300,423,-29.74,1.22,12,0.28,-116.00,2827.00,8300,20240403,-58.43,2950,20240805,16.95,8300,-58.43,20240403,2950,16.95,20240805,8300,-58.43,20240403,2950,16.95,20240805,4.87,N,434480,100,12 억,,106217,N,N,0,N,00,N +20241120,091305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3480,-60,5,-1.69,36079210,10341,11.07,3485,3525,3460,4600,2480,3540,3481.90,0.87,0,2851,3630,3585,3495,3450,3360,3607,3472,12,1060,100,2190,5,1,12253300,426,-30.00,1.23,12,0.08,-116.00,2827.00,8300,20240403,-58.07,2950,20240805,17.97,8300,-58.07,20240403,2950,17.97,20240805,8300,-58.07,20240403,2950,17.97,20240805,4.87,N,434480,100,12 억,,106217,N,N,0,N,00,N 20241119,161151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3540,65,2,1.87,315703635,91395,90.43,3435,3540,3405,4515,2435,3475,3454.21,0.90,0,-4638,3641,3557,3446,3362,3251,3600,3405,12,1040,100,2150,5,1,12253300,434,-30.52,1.25,12,0.75,-116.00,2827.00,8300,20240403,-57.35,2950,20240805,20.00,8300,-57.35,20240403,2950,20.00,20240805,8300,-57.35,20240403,2950,20.00,20240805,5.01,N,434480,100,12 억,,110818,N,N,0,N,00,N 20241119,151216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3490,15,2,0.43,277284665,80491,79.64,3435,3500,3405,4515,2435,3475,3444.89,0.90,0,-4124,3641,3557,3446,3362,3251,3600,3405,12,1040,100,2150,5,1,12253300,428,-30.09,1.23,12,0.66,-116.00,2827.00,8300,20240403,-57.95,2950,20240805,18.31,8300,-57.95,20240403,2950,18.31,20240805,8300,-57.95,20240403,2950,18.31,20240805,5.01,N,434480,100,12 억,,110818,N,N,0,N,00,N 20241119,141212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3480,5,2,0.14,211630690,61460,60.81,3435,3500,3405,4515,2435,3475,3443.35,0.90,0,-7144,3641,3557,3446,3362,3251,3600,3405,12,1040,100,2150,5,1,12253300,426,-30.00,1.23,12,0.50,-116.00,2827.00,8300,20240403,-58.07,2950,20240805,17.97,8300,-58.07,20240403,2950,17.97,20240805,8300,-58.07,20240403,2950,17.97,20240805,5.01,N,434480,100,12 억,,110818,N,N,0,N,00,N diff --git a/435380/price/prices-20241101.csv b/435380/price/prices-20241101.csv index 46e11c635ebd..41969ce75a3a 100644 --- a/435380/price/prices-20241101.csv +++ b/435380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,46949950,22626,69.91,2075,2080,2075,2695,1455,2075,2075.04,0.02,0,-175,2085,2080,2075,2070,2065,2080,2070,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.39,54.00,2039.00,2210,20240701,-5.88,2000,20231121,4.00,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2000,4.00,20231121,0.00,N,435380,100,5 억,,1199,N,N,0,N,00,N +20241120,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,46949950,22626,69.91,2075,2080,2075,2695,1455,2075,2075.04,0.02,0,-175,2085,2080,2075,2070,2065,2080,2070,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.39,54.00,2039.00,2210,20240701,-5.88,2000,20231121,4.00,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2000,4.00,20231121,0.00,N,435380,100,5 억,,1199,N,N,0,N,00,N +20241120,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,44664375,21525,66.51,2075,2075,2075,2695,1455,2075,2075.00,0.02,0,-159,2085,2080,2075,2070,2065,2080,2070,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.38,54.00,2039.00,2210,20240701,-6.11,2000,20231121,3.75,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2000,3.75,20231121,0.00,N,435380,100,5 억,,1199,N,N,0,N,00,N +20241120,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,26740525,12887,39.82,2075,2075,2075,2695,1455,2075,2075.00,0.02,0,-146,2085,2080,2075,2070,2065,2080,2070,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.22,54.00,2039.00,2210,20240701,-6.11,2000,20231121,3.75,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2000,3.75,20231121,0.00,N,435380,100,5 억,,1199,N,N,0,N,00,N +20241120,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,23540875,11345,35.05,2075,2075,2075,2695,1455,2075,2075.00,0.02,0,-79,2085,2080,2075,2070,2065,2080,2070,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.20,54.00,2039.00,2210,20240701,-6.11,2000,20231121,3.75,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2000,3.75,20231121,0.00,N,435380,100,5 억,,1199,N,N,0,N,00,N +20241120,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,18345075,8841,27.32,2075,2075,2075,2695,1455,2075,2075.00,0.02,0,-67,2085,2080,2075,2070,2065,2080,2070,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.15,54.00,2039.00,2210,20240701,-6.11,2000,20231121,3.75,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2000,3.75,20231121,0.00,N,435380,100,5 억,,1199,N,N,0,N,00,N +20241120,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,11839950,5706,17.63,2075,2075,2075,2695,1455,2075,2075.00,0.02,0,-67,2085,2080,2075,2070,2065,2080,2070,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.10,54.00,2039.00,2210,20240701,-6.11,2000,20231121,3.75,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2000,3.75,20231121,0.00,N,435380,100,5 억,,1199,N,N,0,N,00,N +20241120,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,562325,271,0.84,2075,2075,2075,2695,1455,2075,2075.00,0.02,0,0,2085,2080,2075,2070,2065,2080,2070,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.00,54.00,2039.00,2210,20240701,-6.11,2000,20231121,3.75,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2000,3.75,20231121,0.00,N,435380,100,5 억,,1199,N,N,0,N,00,N 20241119,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,67155770,32365,99.60,2075,2080,2070,2700,1460,2080,2074.95,0.02,0,1367,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.56,54.00,2039.00,2210,20240701,-6.11,2000,20231121,3.75,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2000,3.75,20231121,0.00,N,435380,100,5 억,,1360,N,N,0,N,00,N 20241119,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,54684970,26355,81.10,2075,2080,2070,2700,1460,2080,2074.94,0.02,0,1357,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.46,54.00,2039.00,2210,20240701,-5.88,2000,20231121,4.00,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2000,4.00,20231121,0.00,N,435380,100,5 억,,1360,N,N,0,N,00,N 20241119,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,54464510,26249,80.78,2075,2080,2070,2700,1460,2080,2074.92,0.02,0,1271,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.46,54.00,2039.00,2210,20240701,-5.88,2000,20231121,4.00,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2000,4.00,20231121,0.00,N,435380,100,5 억,,1360,N,N,0,N,00,N diff --git a/435620/price/prices-20241101.csv b/435620/price/prices-20241101.csv index 039d957ec819..72dc7f931975 100644 --- a/435620/price/prices-20241101.csv +++ b/435620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-30,5,-0.29,247206340,23838,152.98,10370,10380,10360,13500,7280,10390,10370.26,0.18,0,-307,10403,10396,10383,10376,10363,10400,10380,22,3110,500,7270,10,1,4302000,446,33.31,1.03,12,0.55,311.00,10070.00,10430,20241111,-0.67,9180,20231222,12.85,10430,-0.67,20241111,9300,11.40,20240213,10430,-0.67,20241111,9180,12.85,20231222,0.00,N,435620,500,21 억,,7557,N,N,0,N,00,N +20241120,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,-20,5,-0.19,245288450,23653,151.80,10370,10380,10360,13500,7280,10390,10370.29,0.18,0,-307,10403,10396,10383,10376,10363,10400,10380,22,3110,500,7270,10,1,4302000,446,33.34,1.03,12,0.55,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,7557,N,N,0,N,00,N +20241120,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-30,5,-0.29,226249080,21817,140.01,10370,10380,10360,13500,7280,10390,10370.31,0.18,0,-279,10403,10396,10383,10376,10363,10400,10380,22,3110,500,7270,10,1,4302000,446,33.31,1.03,12,0.51,311.00,10070.00,10430,20241111,-0.67,9180,20231222,12.85,10430,-0.67,20241111,9300,11.40,20240213,10430,-0.67,20241111,9180,12.85,20231222,0.00,N,435620,500,21 억,,7557,N,N,0,N,00,N +20241120,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-30,5,-0.29,225938280,21787,139.82,10370,10380,10360,13500,7280,10390,10370.33,0.18,0,-279,10403,10396,10383,10376,10363,10400,10380,22,3110,500,7270,10,1,4302000,446,33.31,1.03,12,0.51,311.00,10070.00,10430,20241111,-0.67,9180,20231222,12.85,10430,-0.67,20241111,9300,11.40,20240213,10430,-0.67,20241111,9180,12.85,20231222,0.00,N,435620,500,21 억,,7557,N,N,0,N,00,N +20241120,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,-20,5,-0.19,151898830,14647,94.00,10370,10380,10360,13500,7280,10390,10370.64,0.18,0,-50,10403,10396,10383,10376,10363,10400,10380,22,3110,500,7270,10,1,4302000,446,33.34,1.03,12,0.34,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,7557,N,N,0,N,00,N +20241120,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,-20,5,-0.19,33702400,3250,20.86,10370,10380,10360,13500,7280,10390,10369.97,0.18,0,-37,10403,10396,10383,10376,10363,10400,10380,22,3110,500,7270,10,1,4302000,446,33.34,1.03,12,0.08,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,7557,N,N,0,N,00,N +20241120,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,-20,5,-0.19,31099420,2999,19.25,10370,10370,10360,13500,7280,10390,10369.93,0.18,0,-37,10403,10396,10383,10376,10363,10400,10380,22,3110,500,7270,10,1,4302000,446,33.34,1.03,12,0.07,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,7557,N,N,0,N,00,N +20241120,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,-20,5,-0.19,3111000,300,1.93,10370,10370,10370,13500,7280,10390,10370.00,0.18,0,0,10403,10396,10383,10376,10363,10400,10380,22,3110,500,7270,10,1,4302000,446,33.34,1.03,12,0.01,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,7557,N,N,0,N,00,N 20241119,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10390,-10,5,-0.10,161755490,15582,385.41,10380,10390,10370,13520,7280,10400,10380.92,0.18,0,-34,10426,10412,10386,10372,10346,10420,10380,22,3120,500,7280,10,1,4302000,447,33.41,1.03,12,0.36,311.00,10070.00,10430,20241111,-0.38,9180,20231222,13.18,10430,-0.38,20241111,9300,11.72,20240213,10430,-0.38,20241111,9180,13.18,20231222,0.00,N,435620,500,21 억,,7591,N,N,0,N,00,N 20241119,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10390,-10,5,-0.10,161703540,15577,385.28,10380,10390,10370,13520,7280,10400,10380.92,0.18,0,-34,10426,10412,10386,10372,10346,10420,10380,22,3120,500,7280,10,1,4302000,447,33.41,1.03,12,0.36,311.00,10070.00,10430,20241111,-0.38,9180,20231222,13.18,10430,-0.38,20241111,9300,11.72,20240213,10430,-0.38,20241111,9180,13.18,20231222,0.00,N,435620,500,21 억,,7591,N,N,0,N,00,N 20241119,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10390,-10,5,-0.10,143855240,13859,342.79,10380,10390,10370,13520,7280,10400,10379.91,0.18,0,-34,10426,10412,10386,10372,10346,10420,10380,22,3120,500,7280,10,1,4302000,447,33.41,1.03,12,0.32,311.00,10070.00,10430,20241111,-0.38,9180,20231222,13.18,10430,-0.38,20241111,9300,11.72,20240213,10430,-0.38,20241111,9180,13.18,20231222,0.00,N,435620,500,21 억,,7591,N,N,0,N,00,N diff --git a/435870/price/prices-20241101.csv b/435870/price/prices-20241101.csv index 3ab7027e9d8a..8365cd04b145 100644 --- a/435870/price/prices-20241101.csv +++ b/435870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161246,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,-15,5,-0.72,91754035,44128,469.60,2080,2120,2070,2715,1465,2090,2079.27,0.00,0,409,2106,2097,2086,2077,2066,2102,2082,4,625,100,1460,5,1,3720000,77,83.00,1.05,12,1.19,25.00,1983.00,2190,20240719,-5.25,2070,20241120,0.24,2190,-5.25,20240719,2070,0.24,20241120,2240,-7.37,20231120,2070,0.24,20241120,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241120,151304,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,-5,5,-0.24,91658585,44082,469.11,2080,2120,2070,2715,1465,2090,2079.27,0.00,0,409,2106,2097,2086,2077,2066,2102,2082,4,625,100,1460,5,1,3720000,78,83.40,1.05,12,1.19,25.00,1983.00,2190,20240719,-4.79,2070,20241120,0.72,2190,-4.79,20240719,2070,0.72,20241120,2240,-6.92,20231120,2070,0.72,20241120,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241120,141307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,-15,5,-0.72,90791090,43665,464.67,2080,2120,2070,2715,1465,2090,2079.26,0.00,0,379,2106,2097,2086,2077,2066,2102,2082,4,625,100,1460,5,1,3720000,77,83.00,1.05,12,1.17,25.00,1983.00,2190,20240719,-5.25,2070,20241120,0.24,2190,-5.25,20240719,2070,0.24,20241120,2240,-7.37,20231120,2070,0.24,20241120,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241120,131307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,-15,5,-0.72,89408600,42999,457.58,2080,2120,2070,2715,1465,2090,2079.32,0.00,0,325,2106,2097,2086,2077,2066,2102,2082,4,625,100,1460,5,1,3720000,77,83.00,1.05,12,1.16,25.00,1983.00,2190,20240719,-5.25,2070,20241120,0.24,2190,-5.25,20240719,2070,0.24,20241120,2240,-7.37,20231120,2070,0.24,20241120,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241120,121305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,-15,5,-0.72,85351885,41044,436.78,2080,2120,2070,2715,1465,2090,2079.52,0.00,0,316,2106,2097,2086,2077,2066,2102,2082,4,625,100,1460,5,1,3720000,77,83.00,1.05,12,1.10,25.00,1983.00,2190,20240719,-5.25,2070,20241120,0.24,2190,-5.25,20240719,2070,0.24,20241120,2240,-7.37,20231120,2070,0.24,20241120,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241120,111309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,-15,5,-0.72,84636715,40700,433.12,2080,2120,2070,2715,1465,2090,2079.53,0.00,0,284,2106,2097,2086,2077,2066,2102,2082,4,625,100,1460,5,1,3720000,77,83.00,1.05,12,1.09,25.00,1983.00,2190,20240719,-5.25,2070,20241120,0.24,2190,-5.25,20240719,2070,0.24,20241120,2240,-7.37,20231120,2070,0.24,20241120,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241120,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,33134655,15943,169.66,2080,2090,2075,2715,1465,2090,2078.32,0.00,0,0,2106,2097,2086,2077,2066,2102,2082,4,625,100,1460,5,1,3720000,77,83.00,1.05,12,0.43,25.00,1983.00,2190,20240719,-5.25,2070,20241114,0.24,2190,-5.25,20240719,2070,0.24,20241114,2240,-7.37,20231120,2070,0.24,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241120,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,301600,145,1.54,2080,2080,2080,2715,1465,2090,2080.00,0.00,0,0,2106,2097,2086,2077,2066,2102,2082,4,625,100,1460,5,1,3720000,77,83.20,1.05,12,0.00,25.00,1983.00,2190,20240719,-5.02,2070,20241114,0.48,2190,-5.02,20240719,2070,0.48,20241114,2240,-7.14,20231120,2070,0.48,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20241119,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,19543760,9397,266.81,2075,2095,2075,2730,1470,2100,2079.79,0.00,0,-31,2116,2107,2091,2082,2066,2112,2087,4,630,100,1470,5,1,3720000,78,83.60,1.05,12,0.25,25.00,1983.00,2190,20240719,-4.57,2070,20241114,0.97,2190,-4.57,20240719,2070,0.97,20241114,2240,-6.70,20231120,2070,0.97,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20241119,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,19543760,9397,266.81,2075,2095,2075,2730,1470,2100,2079.79,0.00,0,-31,2116,2107,2091,2082,2066,2112,2087,4,630,100,1470,5,1,3720000,78,83.60,1.05,12,0.25,25.00,1983.00,2190,20240719,-4.57,2070,20241114,0.97,2190,-4.57,20240719,2070,0.97,20241114,2240,-6.70,20231120,2070,0.97,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20241119,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,12717370,6126,173.94,2075,2095,2075,2730,1470,2100,2075.97,0.00,0,-31,2116,2107,2091,2082,2066,2112,2087,4,630,100,1470,5,1,3720000,78,83.40,1.05,12,0.16,25.00,1983.00,2190,20240719,-4.79,2070,20241114,0.72,2190,-4.79,20240719,2070,0.72,20241114,2240,-6.92,20231120,2070,0.72,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N diff --git a/437730/price/prices-20241101.csv b/437730/price/prices-20241101.csv index b69dc0c1c22c..4af28421e883 100644 --- a/437730/price/prices-20241101.csv +++ b/437730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7090,-250,5,-3.41,4741397940,644836,216.50,7530,7770,7060,9540,5140,7340,7353.10,1.48,0,-119677,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2248,19.21,3.74,12,2.03,369.00,1897.00,23150,20240321,-69.37,5987,20240805,18.42,23150,-69.37,20240321,5987,18.42,20240805,69400,-89.78,20240321,6520,8.74,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N +20241120,151305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7170,-170,5,-2.32,4625971500,628618,211.05,7530,7770,7060,9540,5140,7340,7358.95,1.48,0,-120364,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2273,19.43,3.78,12,1.98,369.00,1897.00,23150,20240321,-69.03,5987,20240805,19.76,23150,-69.03,20240321,5987,19.76,20240805,69400,-89.67,20240321,6520,9.97,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N +20241120,141307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7140,-200,5,-2.72,4306622250,583871,196.03,7530,7770,7060,9540,5140,7340,7375.98,1.48,0,-123047,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2264,19.35,3.76,12,1.84,369.00,1897.00,23150,20240321,-69.16,5987,20240805,19.26,23150,-69.16,20240321,5987,19.26,20240805,69400,-89.71,20240321,6520,9.51,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N +20241120,131307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7090,-250,5,-3.41,4072431670,550886,184.95,7530,7770,7060,9540,5140,7340,7392.51,1.48,0,-116444,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2248,19.21,3.74,12,1.74,369.00,1897.00,23150,20240321,-69.37,5987,20240805,18.42,23150,-69.37,20240321,5987,18.42,20240805,69400,-89.78,20240321,6520,8.74,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N +20241120,121305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7130,-210,5,-2.86,3824744860,516115,173.28,7530,7770,7060,9540,5140,7340,7410.64,1.48,0,-104881,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2261,19.32,3.76,12,1.63,369.00,1897.00,23150,20240321,-69.20,5987,20240805,19.09,23150,-69.20,20240321,5987,19.09,20240805,69400,-89.73,20240321,6520,9.36,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N +20241120,111309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7220,-120,5,-1.63,3397377780,456098,153.13,7530,7770,7110,9540,5140,7340,7448.79,1.48,0,-94714,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2289,19.57,3.81,12,1.44,369.00,1897.00,23150,20240321,-68.81,5987,20240805,20.59,23150,-68.81,20240321,5987,20.59,20240805,69400,-89.60,20240321,6520,10.74,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N +20241120,101308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7350,10,2,0.14,2001075580,265466,89.13,7530,7770,7320,9540,5140,7340,7537.97,1.48,0,-36649,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2331,19.92,3.87,12,0.84,369.00,1897.00,23150,20240321,-68.25,5987,20240805,22.77,23150,-68.25,20240321,5987,22.77,20240805,69400,-89.41,20240321,6520,12.73,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N +20241120,091306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7760,420,2,5.72,793696780,104374,35.04,7530,7760,7420,9540,5140,7340,7604.35,1.48,0,8315,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2461,21.03,4.09,12,0.33,369.00,1897.00,23150,20240321,-66.48,5987,20240805,29.61,23150,-66.48,20240321,5987,29.61,20240805,69400,-88.82,20240321,6520,19.02,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N 20241119,161152,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7340,-250,5,-3.29,2157980540,290484,41.48,7610,7690,7240,9860,5320,7590,7429.06,1.62,0,-43841,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2327,19.89,3.87,12,0.92,369.00,1897.00,23150,20240321,-68.29,5987,20240805,22.60,23150,-68.29,20240321,5987,22.60,20240805,69400,-89.42,20240321,6520,12.58,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N 20241119,151217,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7340,-250,5,-3.29,2084734490,280502,40.05,7610,7690,7240,9860,5320,7590,7432.09,1.62,0,-43059,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2327,19.89,3.87,12,0.88,369.00,1897.00,23150,20240321,-68.29,5987,20240805,22.60,23150,-68.29,20240321,5987,22.60,20240805,69400,-89.42,20240321,6520,12.58,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N 20241119,141213,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7320,-270,5,-3.56,1924963400,258667,36.94,7610,7690,7240,9860,5320,7590,7441.79,1.62,0,-47616,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2321,19.84,3.86,12,0.82,369.00,1897.00,23150,20240321,-68.38,5987,20240805,22.26,23150,-68.38,20240321,5987,22.26,20240805,69400,-89.45,20240321,6520,12.27,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N diff --git a/437780/price/prices-20241101.csv b/437780/price/prices-20241101.csv index 161d32433e5d..1bb37f86fdbb 100644 --- a/437780/price/prices-20241101.csv +++ b/437780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,58889925,28396,214.96,2070,2090,2070,2715,1465,2090,2073.88,0.02,0,201,2106,2097,2091,2082,2076,2095,2080,5,625,100,1500,5,1,5030000,105,39.34,1.10,12,0.56,53.00,1902.00,2265,20240626,-7.95,2035,20231114,2.46,2265,-7.95,20240626,2070,0.72,20241120,2265,-7.95,20240626,2035,2.46,20231123,0.00,N,437780,100,5 억,,1181,N,N,0,N,00,N +20241120,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,58875330,28389,214.91,2070,2090,2070,2715,1465,2090,2073.88,0.02,0,201,2106,2097,2091,2082,2076,2095,2080,5,625,100,1500,5,1,5030000,105,39.25,1.09,12,0.56,53.00,1902.00,2265,20240626,-8.17,2035,20231114,2.21,2265,-8.17,20240626,2070,0.48,20241120,2265,-8.17,20240626,2035,2.21,20231123,0.00,N,437780,100,5 억,,1181,N,N,0,N,00,N +20241120,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,57796065,27869,210.97,2070,2090,2070,2715,1465,2090,2073.85,0.02,0,177,2106,2097,2091,2082,2076,2095,2080,5,625,100,1500,5,1,5030000,104,39.15,1.09,12,0.55,53.00,1902.00,2265,20240626,-8.39,2035,20231114,1.97,2265,-8.39,20240626,2070,0.24,20241120,2265,-8.39,20240626,2035,1.97,20231123,0.00,N,437780,100,5 억,,1181,N,N,0,N,00,N +20241120,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,56343305,27169,205.67,2070,2090,2070,2715,1465,2090,2073.81,0.02,0,153,2106,2097,2091,2082,2076,2095,2080,5,625,100,1500,5,1,5030000,104,39.15,1.09,12,0.54,53.00,1902.00,2265,20240626,-8.39,2035,20231114,1.97,2265,-8.39,20240626,2070,0.24,20241120,2265,-8.39,20240626,2035,1.97,20231123,0.00,N,437780,100,5 억,,1181,N,N,0,N,00,N +20241120,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,54282405,26176,198.15,2070,2090,2070,2715,1465,2090,2073.75,0.02,0,92,2106,2097,2091,2082,2076,2095,2080,5,625,100,1500,5,1,5030000,104,39.15,1.09,12,0.52,53.00,1902.00,2265,20240626,-8.39,2035,20231114,1.97,2265,-8.39,20240626,2070,0.24,20241120,2265,-8.39,20240626,2035,1.97,20231123,0.00,N,437780,100,5 억,,1181,N,N,0,N,00,N +20241120,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,52356225,25248,191.13,2070,2090,2070,2715,1465,2090,2073.68,0.02,0,35,2106,2097,2091,2082,2076,2095,2080,5,625,100,1500,5,1,5030000,104,39.15,1.09,12,0.50,53.00,1902.00,2265,20240626,-8.39,2035,20231114,1.97,2265,-8.39,20240626,2070,0.24,20241120,2265,-8.39,20240626,2035,1.97,20231123,0.00,N,437780,100,5 억,,1181,N,N,0,N,00,N +20241120,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-20,5,-0.96,50777560,24488,185.37,2070,2085,2070,2715,1465,2090,2073.57,0.02,0,-25,2106,2097,2091,2082,2076,2095,2080,5,625,100,1500,5,1,5030000,104,39.06,1.09,12,0.49,53.00,1902.00,2265,20240626,-8.61,2035,20231114,1.72,2265,-8.61,20240626,2070,0.00,20241120,2265,-8.61,20240626,2035,1.72,20231123,0.00,N,437780,100,5 억,,1181,N,N,0,N,00,N +20241120,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-20,5,-0.96,2450880,1184,8.96,2070,2070,2070,2715,1465,2090,2070.00,0.02,0,0,2106,2097,2091,2082,2076,2095,2080,5,625,100,1500,5,1,5030000,104,39.06,1.09,12,0.02,53.00,1902.00,2265,20240626,-8.61,2035,20231114,1.72,2265,-8.61,20240626,2070,0.00,20241120,2265,-8.61,20240626,2035,1.72,20231123,0.00,N,437780,100,5 억,,1181,N,N,0,N,00,N 20241119,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,27581500,13210,286.18,2095,2100,2085,2710,1460,2085,2087.93,0.02,0,146,2131,2107,2096,2072,2061,2102,2067,5,625,100,1500,5,1,5030000,105,39.43,1.10,12,0.26,53.00,1902.00,2265,20240626,-7.73,2035,20231114,2.70,2265,-7.73,20240626,2070,0.97,20241115,2265,-7.73,20240626,2035,2.70,20231123,0.00,N,437780,100,5 억,,1035,N,N,0,N,00,N 20241119,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,27527160,13184,285.62,2095,2100,2085,2710,1460,2085,2087.92,0.02,0,172,2131,2107,2096,2072,2061,2102,2067,5,625,100,1500,5,1,5030000,106,39.62,1.10,12,0.26,53.00,1902.00,2265,20240626,-7.28,2035,20231114,3.19,2265,-7.28,20240626,2070,1.45,20241115,2265,-7.28,20240626,2035,3.19,20231123,0.00,N,437780,100,5 억,,1035,N,N,0,N,00,N 20241119,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,21649180,10370,224.65,2095,2100,2085,2710,1460,2085,2087.67,0.02,0,150,2131,2107,2096,2072,2061,2102,2067,5,625,100,1500,5,1,5030000,105,39.34,1.10,12,0.21,53.00,1902.00,2265,20240626,-7.95,2035,20231114,2.46,2265,-7.95,20240626,2070,0.72,20241115,2265,-7.95,20240626,2035,2.46,20231123,0.00,N,437780,100,5 억,,1035,N,N,0,N,00,N diff --git a/438220/price/prices-20241101.csv b/438220/price/prices-20241101.csv index 8f59809ed282..fd18f5bae76c 100644 --- a/438220/price/prices-20241101.csv +++ b/438220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161247,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,6,0,100,0,1,0,5640000,0,0.00,0.00,12,0.00,0.00,0.00,3355,20240703,-100.00,1936,20240805,-100.00,3355,-100.00,20240703,1936,-100.00,20240805,3355,0.00,20240703,1936,0.00,20240805,0.52,N,438220,100,5 억,,0,N,N,0,N,00,N +20241120,151305,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,6,0,100,0,1,0,5640000,0,0.00,0.00,12,0.00,0.00,0.00,3355,20240703,-100.00,1936,20240805,-100.00,3355,-100.00,20240703,1936,-100.00,20240805,3355,0.00,20240703,1936,0.00,20240805,0.52,N,438220,100,5 억,,0,N,N,0,N,00,N +20241120,141308,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,6,0,100,0,1,0,5640000,0,0.00,0.00,12,0.00,0.00,0.00,3355,20240703,-100.00,1936,20240805,-100.00,3355,-100.00,20240703,1936,-100.00,20240805,3355,0.00,20240703,1936,0.00,20240805,0.52,N,438220,100,5 억,,0,N,N,0,N,00,N +20241120,131308,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,6,0,100,0,1,0,5640000,0,0.00,0.00,12,0.00,0.00,0.00,3355,20240703,-100.00,1936,20240805,-100.00,3355,-100.00,20240703,1936,-100.00,20240805,3355,0.00,20240703,1936,0.00,20240805,0.52,N,438220,100,5 억,,0,N,N,0,N,00,N +20241120,121306,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,6,0,100,0,1,0,5640000,0,0.00,0.00,12,0.00,0.00,0.00,3355,20240703,-100.00,1936,20240805,-100.00,3355,-100.00,20240703,1936,-100.00,20240805,3355,0.00,20240703,1936,0.00,20240805,0.52,N,438220,100,5 억,,0,N,N,0,N,00,N +20241120,111310,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,6,0,100,0,1,0,5640000,0,0.00,0.00,12,0.00,0.00,0.00,3355,20240703,-100.00,1936,20240805,-100.00,3355,-100.00,20240703,1936,-100.00,20240805,3355,0.00,20240703,1936,0.00,20240805,0.52,N,438220,100,5 억,,0,N,N,0,N,00,N +20241120,101309,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,6,0,100,0,1,0,5640000,0,0.00,0.00,12,0.00,0.00,0.00,3355,20240703,-100.00,1936,20240805,-100.00,3355,-100.00,20240703,1936,-100.00,20240805,3355,0.00,20240703,1936,0.00,20240805,0.52,N,438220,100,5 억,,0,N,N,0,N,00,N +20241120,091306,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,6,0,100,0,1,0,5640000,0,0.00,0.00,12,0.00,0.00,0.00,3355,20240703,-100.00,1936,20240805,-100.00,3355,-100.00,20240703,1936,-100.00,20240805,3355,0.00,20240703,1936,0.00,20240805,0.52,N,438220,100,5 억,,0,N,N,0,N,00,N 20241119,161153,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,3385,1825,2605,0.00,1.59,0,0,2605,2605,2605,2605,2605,2605,2605,6,780,100,0,5,1,5640000,147,48.24,1.33,12,0.00,54.00,1957.00,3355,20240703,-22.35,1936,20240805,34.56,3355,-22.35,20240703,1936,34.56,20240805,3355,-22.35,20240703,1936,34.56,20240805,0.52,N,438220,100,5 억,,89560,N,N,0,N,00,N 20241119,151217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,3385,1825,2605,0.00,1.59,0,0,2605,2605,2605,2605,2605,2605,2605,6,780,100,0,5,1,5640000,147,48.24,1.33,12,0.00,54.00,1957.00,3355,20240703,-22.35,1936,20240805,34.56,3355,-22.35,20240703,1936,34.56,20240805,3355,-22.35,20240703,1936,34.56,20240805,0.52,N,438220,100,5 억,,89560,N,N,0,N,00,N 20241119,141214,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,3385,1825,2605,0.00,1.59,0,0,2605,2605,2605,2605,2605,2605,2605,6,780,100,0,5,1,5640000,147,48.24,1.33,12,0.00,54.00,1957.00,3355,20240703,-22.35,1936,20240805,34.56,3355,-22.35,20240703,1936,34.56,20240805,3355,-22.35,20240703,1936,34.56,20240805,0.52,N,438220,100,5 억,,89560,N,N,0,N,00,N diff --git a/438580/price/prices-20241101.csv b/438580/price/prices-20241101.csv index dab2301c3e3b..b4d149a23310 100644 --- a/438580/price/prices-20241101.csv +++ b/438580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161247,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,-35,5,-1.66,110103285,52938,276.18,2100,2110,2070,2740,1480,2110,2079.85,0.05,0,57,2223,2166,2118,2061,2013,2142,2037,3,630,100,1470,5,1,3020000,63,40.69,1.10,12,1.75,51.00,1881.00,2400,20240313,-13.54,2070,20241120,0.24,2400,-13.54,20240313,2070,0.24,20241120,2460,-15.65,20231120,2070,0.24,20241120,0.00,N,438580,100,3 억,,1519,N,N,0,N,00,N +20241120,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,29959905,14341,74.82,2100,2110,2080,2740,1480,2110,2089.11,0.05,0,73,2223,2166,2118,2061,2013,2142,2037,3,630,100,1470,5,1,3020000,64,41.27,1.12,12,0.47,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2400,-12.29,20240313,2070,1.69,20241119,2460,-14.43,20231120,2070,1.69,20241119,0.00,N,438580,100,3 억,,1519,N,N,0,N,00,N +20241120,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,18495025,8856,46.20,2100,2105,2080,2740,1480,2110,2088.42,0.05,0,15,2223,2166,2118,2061,2013,2142,2037,3,630,100,1470,5,1,3020000,64,41.27,1.12,12,0.29,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2400,-12.29,20240313,2070,1.69,20241119,2460,-14.43,20231120,2070,1.69,20241119,0.00,N,438580,100,3 억,,1519,N,N,0,N,00,N +20241120,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,18495025,8856,46.20,2100,2105,2080,2740,1480,2110,2088.42,0.05,0,15,2223,2166,2118,2061,2013,2142,2037,3,630,100,1470,5,1,3020000,64,41.27,1.12,12,0.29,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2400,-12.29,20240313,2070,1.69,20241119,2460,-14.43,20231120,2070,1.69,20241119,0.00,N,438580,100,3 억,,1519,N,N,0,N,00,N +20241120,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,18472020,8845,46.14,2100,2100,2080,2740,1480,2110,2088.41,0.05,0,15,2223,2166,2118,2061,2013,2142,2037,3,630,100,1470,5,1,3020000,63,40.98,1.11,12,0.29,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2400,-12.92,20240313,2070,0.97,20241119,2460,-15.04,20231120,2070,0.97,20241119,0.00,N,438580,100,3 억,,1519,N,N,0,N,00,N +20241120,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,18392600,8807,45.95,2100,2100,2080,2740,1480,2110,2088.41,0.05,0,15,2223,2166,2118,2061,2013,2142,2037,3,630,100,1470,5,1,3020000,63,40.98,1.11,12,0.29,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2400,-12.92,20240313,2070,0.97,20241119,2460,-15.04,20231120,2070,0.97,20241119,0.00,N,438580,100,3 억,,1519,N,N,0,N,00,N +20241120,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,18269240,8748,45.64,2100,2100,2080,2740,1480,2110,2088.39,0.05,0,15,2223,2166,2118,2061,2013,2142,2037,3,630,100,1470,5,1,3020000,63,41.08,1.11,12,0.29,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2400,-12.71,20240313,2070,1.21,20241119,2460,-14.84,20231120,2070,1.21,20241119,0.00,N,438580,100,3 억,,1519,N,N,0,N,00,N +20241120,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,6706540,3200,16.69,2100,2100,2080,2740,1480,2110,2095.79,0.05,0,0,2223,2166,2118,2061,2013,2142,2037,3,630,100,1470,5,1,3020000,63,40.88,1.11,12,0.11,51.00,1881.00,2400,20240313,-13.12,2070,20241119,0.72,2400,-13.12,20240313,2070,0.72,20241119,2460,-15.24,20231120,2070,0.72,20241119,0.00,N,438580,100,3 억,,1519,N,N,0,N,00,N 20241119,161153,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,-30,5,-1.40,40227995,19168,22032.18,2175,2175,2070,2780,1500,2140,2098.71,0.03,0,601,2210,2175,2140,2105,2070,2157,2087,3,640,100,1490,5,1,3020000,64,41.37,1.12,12,0.63,51.00,1881.00,2400,20240313,-12.08,2070,20241119,1.93,2400,-12.08,20240313,2070,1.93,20241119,2460,-14.23,20231120,2070,1.93,20241119,0.00,N,438580,100,3 억,,918,N,N,0,N,00,N 20241119,151217,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-25,5,-1.17,39620315,18880,21701.15,2175,2175,2070,2780,1500,2140,2098.53,0.03,0,676,2210,2175,2140,2105,2070,2157,2087,3,640,100,1490,5,1,3020000,64,41.47,1.12,12,0.63,51.00,1881.00,2400,20240313,-11.88,2070,20241119,2.17,2400,-11.88,20240313,2070,2.17,20241119,2460,-14.02,20231120,2070,2.17,20241119,0.00,N,438580,100,3 억,,918,N,N,0,N,00,N 20241119,141214,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-25,5,-1.17,39504255,18825,21637.93,2175,2175,2070,2780,1500,2140,2098.50,0.03,0,677,2210,2175,2140,2105,2070,2157,2087,3,640,100,1490,5,1,3020000,64,41.47,1.12,12,0.62,51.00,1881.00,2400,20240313,-11.88,2070,20241119,2.17,2400,-11.88,20240313,2070,2.17,20241119,2460,-14.02,20231120,2070,2.17,20241119,0.00,N,438580,100,3 억,,918,N,N,0,N,00,N diff --git a/438700/price/prices-20241101.csv b/438700/price/prices-20241101.csv index 758ecf03c763..63cfd5a406d5 100644 --- a/438700/price/prices-20241101.csv +++ b/438700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161247,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2840,-30,5,-1.05,37518195,13162,48.01,2865,2885,2820,3730,2010,2870,2850.50,2.10,0,-1790,2976,2922,2861,2807,2746,2950,2835,56,860,500,2000,5,1,11144890,317,-2.69,0.70,12,0.12,-1054.00,4056.00,11250,20240109,-74.76,2665,20241115,6.57,11250,-74.76,20240109,2665,6.57,20241115,11250,-74.76,20240109,2665,6.57,20241115,0.20,N,438700,500,55 억,,234226,N,N,0,N,00,N +20241120,151306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2850,-20,5,-0.70,36331745,12745,46.49,2865,2885,2820,3730,2010,2870,2850.67,2.10,0,-1663,2976,2922,2861,2807,2746,2950,2835,56,860,500,2000,5,1,11144890,318,-2.70,0.70,12,0.11,-1054.00,4056.00,11250,20240109,-74.67,2665,20241115,6.94,11250,-74.67,20240109,2665,6.94,20241115,11250,-74.67,20240109,2665,6.94,20241115,0.20,N,438700,500,55 억,,234226,N,N,0,N,00,N +20241120,141308,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2855,-15,5,-0.52,32911635,11547,42.12,2865,2885,2820,3730,2010,2870,2850.23,2.10,0,-1419,2976,2922,2861,2807,2746,2950,2835,56,860,500,2000,5,1,11144890,318,-2.71,0.70,12,0.10,-1054.00,4056.00,11250,20240109,-74.62,2665,20241115,7.13,11250,-74.62,20240109,2665,7.13,20241115,11250,-74.62,20240109,2665,7.13,20241115,0.20,N,438700,500,55 억,,234226,N,N,0,N,00,N +20241120,131309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2865,-5,5,-0.17,27981750,9821,35.82,2865,2885,2820,3730,2010,2870,2849.18,2.10,0,-1725,2976,2922,2861,2807,2746,2950,2835,56,860,500,2000,5,1,11144890,319,-2.72,0.71,12,0.09,-1054.00,4056.00,11250,20240109,-74.53,2665,20241115,7.50,11250,-74.53,20240109,2665,7.50,20241115,11250,-74.53,20240109,2665,7.50,20241115,0.20,N,438700,500,55 억,,234226,N,N,0,N,00,N +20241120,121307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2840,-30,5,-1.05,22944415,8050,29.36,2865,2885,2820,3730,2010,2870,2850.24,2.10,0,-1697,2976,2922,2861,2807,2746,2950,2835,56,860,500,2000,5,1,11144890,317,-2.69,0.70,12,0.07,-1054.00,4056.00,11250,20240109,-74.76,2665,20241115,6.57,11250,-74.76,20240109,2665,6.57,20241115,11250,-74.76,20240109,2665,6.57,20241115,0.20,N,438700,500,55 억,,234226,N,N,0,N,00,N +20241120,111310,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2845,-25,5,-0.87,17283230,6060,22.10,2865,2885,2820,3730,2010,2870,2852.02,2.10,0,-1767,2976,2922,2861,2807,2746,2950,2835,56,860,500,2000,5,1,11144890,317,-2.70,0.70,12,0.05,-1054.00,4056.00,11250,20240109,-74.71,2665,20241115,6.75,11250,-74.71,20240109,2665,6.75,20241115,11250,-74.71,20240109,2665,6.75,20241115,0.20,N,438700,500,55 억,,234226,N,N,0,N,00,N +20241120,101309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,0,3,0.00,12818920,4506,16.44,2865,2870,2820,3730,2010,2870,2844.86,2.10,0,-688,2976,2922,2861,2807,2746,2950,2835,56,860,500,2000,5,1,11144890,320,-2.72,0.71,12,0.04,-1054.00,4056.00,11250,20240109,-74.49,2665,20241115,7.69,11250,-74.49,20240109,2665,7.69,20241115,11250,-74.49,20240109,2665,7.69,20241115,0.20,N,438700,500,55 억,,234226,N,N,0,N,00,N +20241120,091307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2840,-30,5,-1.05,1245215,436,1.59,2865,2865,2840,3730,2010,2870,2856.00,2.10,0,-250,2976,2922,2861,2807,2746,2950,2835,56,860,500,2000,5,1,11144890,317,-2.69,0.70,12,0.00,-1054.00,4056.00,11250,20240109,-74.76,2665,20241115,6.57,11250,-74.76,20240109,2665,6.57,20241115,11250,-74.76,20240109,2665,6.57,20241115,0.20,N,438700,500,55 억,,234226,N,N,0,N,00,N 20241119,161154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,0,3,0.00,77971585,27266,161.90,2820,2915,2800,3730,2010,2870,2859.63,2.06,0,4343,2996,2932,2836,2772,2676,2965,2805,56,860,500,2000,5,1,11144890,320,-2.72,0.71,12,0.24,-1054.00,4056.00,11250,20240109,-74.49,2665,20241115,7.69,11250,-74.49,20240109,2665,7.69,20241115,11250,-74.49,20240109,2665,7.69,20241115,0.20,N,438700,500,55 억,,229527,N,N,0,N,00,N 20241119,151218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2885,15,2,0.52,76564470,26776,158.99,2820,2915,2800,3730,2010,2870,2859.44,2.06,0,4126,2996,2932,2836,2772,2676,2965,2805,56,860,500,2000,5,1,11144890,322,-2.74,0.71,12,0.24,-1054.00,4056.00,11250,20240109,-74.36,2665,20241115,8.26,11250,-74.36,20240109,2665,8.26,20241115,11250,-74.36,20240109,2665,8.26,20241115,0.20,N,438700,500,55 억,,229527,N,N,0,N,00,N 20241119,141214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,0,3,0.00,69039115,24155,143.43,2820,2915,2800,3730,2010,2870,2858.17,2.06,0,3510,2996,2932,2836,2772,2676,2965,2805,56,860,500,2000,5,1,11144890,320,-2.72,0.71,12,0.22,-1054.00,4056.00,11250,20240109,-74.49,2665,20241115,7.69,11250,-74.49,20240109,2665,7.69,20241115,11250,-74.49,20240109,2665,7.69,20241115,0.20,N,438700,500,55 억,,229527,N,N,0,N,00,N diff --git a/439090/price/prices-20241101.csv b/439090/price/prices-20241101.csv index 8bbd5a92d7a6..94d2ad380628 100644 --- a/439090/price/prices-20241101.csv +++ b/439090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161247,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16420,-500,5,-2.96,3194999320,192232,147.84,16900,17010,16320,21950,11850,16920,16621.33,0.01,0,-30751,17366,17142,16876,16652,16386,17255,16765,16,5030,100,12180,10,1,16378260,2689,21.92,2.77,12,1.17,749.00,5925.00,30850,20240613,-46.77,16050,20241114,2.31,30850,-46.77,20240613,16050,2.31,20241114,30850,-46.77,20240613,16050,2.31,20241114,5.61,N,439090,100,16 억,,857,N,N,15,N,00,N +20241120,151306,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16450,-470,5,-2.78,3059890500,184009,141.51,16900,17010,16320,21950,11850,16920,16629.03,0.01,0,-30372,17366,17142,16876,16652,16386,17255,16765,16,5030,100,12180,10,1,16378260,2694,21.96,2.78,12,1.12,749.00,5925.00,30850,20240613,-46.68,16050,20241114,2.49,30850,-46.68,20240613,16050,2.49,20241114,30850,-46.68,20240613,16050,2.49,20241114,5.61,N,439090,100,16 억,,857,N,N,22,N,00,N +20241120,141309,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16560,-360,5,-2.13,2609188740,156678,120.49,16900,17010,16320,21950,11850,16920,16653.19,0.01,0,-24875,17366,17142,16876,16652,16386,17255,16765,16,5030,100,12180,10,1,16378260,2712,22.11,2.79,12,0.96,749.00,5925.00,30850,20240613,-46.32,16050,20241114,3.18,30850,-46.32,20240613,16050,3.18,20241114,30850,-46.32,20240613,16050,3.18,20241114,5.61,N,439090,100,16 억,,857,N,N,22,N,00,N +20241120,131309,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16560,-360,5,-2.13,2443293220,146633,112.77,16900,17010,16320,21950,11850,16920,16662.64,0.01,0,-23718,17366,17142,16876,16652,16386,17255,16765,16,5030,100,12180,10,1,16378260,2712,22.11,2.79,12,0.90,749.00,5925.00,30850,20240613,-46.32,16050,20241114,3.18,30850,-46.32,20240613,16050,3.18,20241114,30850,-46.32,20240613,16050,3.18,20241114,5.61,N,439090,100,16 억,,857,N,N,22,N,00,N +20241120,121307,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16570,-350,5,-2.07,2225412570,133411,102.60,16900,17010,16320,21950,11850,16920,16680.88,0.01,0,-22636,17366,17142,16876,16652,16386,17255,16765,16,5030,100,12180,10,1,16378260,2714,22.12,2.80,12,0.81,749.00,5925.00,30850,20240613,-46.29,16050,20241114,3.24,30850,-46.29,20240613,16050,3.24,20241114,30850,-46.29,20240613,16050,3.24,20241114,5.61,N,439090,100,16 억,,857,N,N,22,N,00,N +20241120,111311,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16580,-340,5,-2.01,1454848580,86603,66.60,16900,17010,16560,21950,11850,16920,16799.06,0.01,0,-20622,17366,17142,16876,16652,16386,17255,16765,16,5030,100,12180,10,1,16378260,2716,22.14,2.80,12,0.53,749.00,5925.00,30850,20240613,-46.26,16050,20241114,3.30,30850,-46.26,20240613,16050,3.30,20241114,30850,-46.26,20240613,16050,3.30,20241114,5.61,N,439090,100,16 억,,857,N,N,22,N,00,N +20241120,101310,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16900,-20,5,-0.12,767620460,45489,34.98,16900,17010,16770,21950,11850,16920,16874.86,0.01,0,-7571,17366,17142,16876,16652,16386,17255,16765,16,5030,100,12180,10,1,16378260,2768,22.56,2.85,12,0.28,749.00,5925.00,30850,20240613,-45.22,16050,20241114,5.30,30850,-45.22,20240613,16050,5.30,20241114,30850,-45.22,20240613,16050,5.30,20241114,5.61,N,439090,100,16 억,,857,N,N,22,N,00,N +20241120,091307,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16880,-40,5,-0.24,267001230,15814,12.16,16900,17010,16800,21950,11850,16920,16883.85,0.01,0,-7590,17366,17142,16876,16652,16386,17255,16765,16,5030,100,12180,10,1,16378260,2765,22.54,2.85,12,0.10,749.00,5925.00,30850,20240613,-45.28,16050,20241114,5.17,30850,-45.28,20240613,16050,5.17,20241114,30850,-45.28,20240613,16050,5.17,20241114,5.61,N,439090,100,16 억,,857,N,N,22,N,00,N 20241119,161154,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16920,150,2,0.89,2152102230,127961,69.78,16710,17100,16610,21800,11740,16770,16817.60,0.00,0,9801,17336,17052,16676,16392,16016,17195,16535,16,5030,100,12070,10,1,16378260,2771,22.59,2.86,12,0.78,749.00,5925.00,30850,20240613,-45.15,16050,20241114,5.42,30850,-45.15,20240613,16050,5.42,20241114,30850,-45.15,20240613,16050,5.42,20241114,5.63,N,439090,100,16 억,,0,N,N,22,N,00,N 20241119,151218,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16920,150,2,0.89,2033945090,120978,65.98,16710,17100,16610,21800,11740,16770,16812.52,0.00,0,9807,17336,17052,16676,16392,16016,17195,16535,16,5030,100,12070,10,1,16378260,2771,22.59,2.86,12,0.74,749.00,5925.00,30850,20240613,-45.15,16050,20241114,5.42,30850,-45.15,20240613,16050,5.42,20241114,30850,-45.15,20240613,16050,5.42,20241114,5.63,N,439090,100,16 억,,0,N,N,47,N,00,N 20241119,141215,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16930,160,2,0.95,1843957860,109724,59.84,16710,17100,16610,21800,11740,16770,16805.42,0.00,0,11017,17336,17052,16676,16392,16016,17195,16535,16,5030,100,12070,10,1,16378260,2773,22.60,2.86,12,0.67,749.00,5925.00,30850,20240613,-45.12,16050,20241114,5.48,30850,-45.12,20240613,16050,5.48,20241114,30850,-45.12,20240613,16050,5.48,20241114,5.63,N,439090,100,16 억,,0,N,N,47,N,00,N diff --git a/439250/price/prices-20241101.csv b/439250/price/prices-20241101.csv index 007199b7e576..8ab973204bb8 100644 --- a/439250/price/prices-20241101.csv +++ b/439250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,0,3,0.00,110566090,10664,87.12,10350,10390,10350,13490,7270,10380,10368.16,0.02,0,-52,10400,10390,10380,10370,10360,10390,10370,18,3110,500,7680,10,1,3502000,364,41.69,1.08,12,0.30,249.00,9580.00,10420,20241022,-0.38,9610,20231212,8.01,10420,-0.38,20241022,9690,7.12,20240102,10420,-0.38,20241022,9610,8.01,20231212,0.00,N,439250,500,17 억,,828,N,N,0,N,00,N +20241120,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,0,3,0.00,110514190,10659,87.08,10350,10390,10350,13490,7270,10380,10368.16,0.02,0,-52,10400,10390,10380,10370,10360,10390,10370,18,3110,500,7680,10,1,3502000,364,41.69,1.08,12,0.30,249.00,9580.00,10420,20241022,-0.38,9610,20231212,8.01,10420,-0.38,20241022,9690,7.12,20240102,10420,-0.38,20241022,9610,8.01,20231212,0.00,N,439250,500,17 억,,828,N,N,0,N,00,N +20241120,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-20,5,-0.19,90084150,8687,70.97,10350,10390,10350,13490,7270,10380,10370.00,0.02,0,-49,10400,10390,10380,10370,10360,10390,10370,18,3110,500,7680,10,1,3502000,363,41.61,1.08,12,0.25,249.00,9580.00,10420,20241022,-0.58,9610,20231212,7.80,10420,-0.58,20241022,9690,6.91,20240102,10420,-0.58,20241022,9610,7.80,20231212,0.00,N,439250,500,17 억,,828,N,N,0,N,00,N +20241120,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-20,5,-0.19,88229710,8508,69.51,10350,10390,10350,13490,7270,10380,10370.21,0.02,0,-44,10400,10390,10380,10370,10360,10390,10370,18,3110,500,7680,10,1,3502000,363,41.61,1.08,12,0.24,249.00,9580.00,10420,20241022,-0.58,9610,20231212,7.80,10420,-0.58,20241022,9690,6.91,20240102,10420,-0.58,20241022,9610,7.80,20231212,0.00,N,439250,500,17 억,,828,N,N,0,N,00,N +20241120,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-20,5,-0.19,87493930,8437,68.93,10350,10390,10350,13490,7270,10380,10370.27,0.02,0,-43,10400,10390,10380,10370,10360,10390,10370,18,3110,500,7680,10,1,3502000,363,41.61,1.08,12,0.24,249.00,9580.00,10420,20241022,-0.58,9610,20231212,7.80,10420,-0.58,20241022,9690,6.91,20240102,10420,-0.58,20241022,9610,7.80,20231212,0.00,N,439250,500,17 억,,828,N,N,0,N,00,N +20241120,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,0,3,0.00,26006890,2506,20.47,10350,10390,10350,13490,7270,10380,10377.85,0.02,0,-43,10400,10390,10380,10370,10360,10390,10370,18,3110,500,7680,10,1,3502000,364,41.69,1.08,12,0.07,249.00,9580.00,10420,20241022,-0.38,9610,20231212,8.01,10420,-0.38,20241022,9690,7.12,20240102,10420,-0.38,20241022,9610,8.01,20231212,0.00,N,439250,500,17 억,,828,N,N,0,N,00,N +20241120,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,-10,5,-0.10,3502860,338,2.76,10350,10380,10350,13490,7270,10380,10363.49,0.02,0,-2,10400,10390,10380,10370,10360,10390,10370,18,3110,500,7680,10,1,3502000,363,41.65,1.08,12,0.01,249.00,9580.00,10420,20241022,-0.48,9610,20231212,7.91,10420,-0.48,20241022,9690,7.02,20240102,10420,-0.48,20241022,9610,7.91,20231212,0.00,N,439250,500,17 억,,828,N,N,0,N,00,N +20241120,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-20,5,-0.19,1148860,111,0.91,10350,10360,10350,13490,7270,10380,10350.09,0.02,0,0,10400,10390,10380,10370,10360,10390,10370,18,3110,500,7680,10,1,3502000,363,41.61,1.08,12,0.00,249.00,9580.00,10420,20241022,-0.58,9610,20231212,7.80,10420,-0.58,20241022,9690,6.91,20240102,10420,-0.58,20241022,9610,7.80,20231212,0.00,N,439250,500,17 억,,828,N,N,0,N,00,N 20241119,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,-30,5,-0.29,127048840,12240,257.20,10380,10390,10370,13530,7290,10410,10379.81,0.02,0,-49,10430,10420,10400,10390,10370,10425,10395,18,3120,500,7700,10,1,3502000,364,41.69,1.08,12,0.35,249.00,9580.00,10420,20241022,-0.38,9610,20231212,8.01,10420,-0.38,20241022,9690,7.12,20240102,10420,-0.38,20241022,9610,8.01,20231212,0.00,N,439250,500,17 억,,837,N,N,0,N,00,N 20241119,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,-30,5,-0.29,126550590,12192,256.19,10380,10390,10370,13530,7290,10410,10379.81,0.02,0,-27,10430,10420,10400,10390,10370,10425,10395,18,3120,500,7700,10,1,3502000,364,41.69,1.08,12,0.35,249.00,9580.00,10420,20241022,-0.38,9610,20231212,8.01,10420,-0.38,20241022,9690,7.12,20240102,10420,-0.38,20241022,9610,8.01,20231212,0.00,N,439250,500,17 억,,837,N,N,0,N,00,N 20241119,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10390,-20,5,-0.19,125252970,12067,253.56,10380,10390,10370,13530,7290,10410,10379.79,0.02,0,-27,10430,10420,10400,10390,10370,10425,10395,18,3120,500,7700,10,1,3502000,364,41.73,1.08,12,0.34,249.00,9580.00,10420,20241022,-0.29,9610,20231212,8.12,10420,-0.29,20241022,9690,7.22,20240102,10420,-0.29,20241022,9610,8.12,20231212,0.00,N,439250,500,17 억,,837,N,N,0,N,00,N diff --git a/439410/price/prices-20241101.csv b/439410/price/prices-20241101.csv index 90b3b807d45d..07503d321fa4 100644 --- a/439410/price/prices-20241101.csv +++ b/439410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,3481765,1678,169.84,2070,2080,2070,2710,1460,2085,2074.95,0.16,0,-242,2091,2087,2081,2077,2071,2090,2080,9,625,100,1540,5,1,8800000,183,35.17,1.08,12,0.02,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,14091,N,N,0,N,00,N +20241120,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,2730615,1316,133.20,2070,2080,2070,2710,1460,2085,2074.94,0.16,0,-20,2091,2087,2081,2077,2071,2090,2080,9,625,100,1540,5,1,8800000,183,35.17,1.08,12,0.01,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,14091,N,N,0,N,00,N +20241120,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,510015,246,24.90,2070,2080,2070,2710,1460,2085,2073.23,0.16,0,-20,2091,2087,2081,2077,2071,2090,2080,9,625,100,1540,5,1,8800000,183,35.17,1.08,12,0.00,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,14091,N,N,0,N,00,N +20241120,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,510015,246,24.90,2070,2080,2070,2710,1460,2085,2073.23,0.16,0,-20,2091,2087,2081,2077,2071,2090,2080,9,625,100,1540,5,1,8800000,183,35.17,1.08,12,0.00,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,14091,N,N,0,N,00,N +20241120,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,510015,246,24.90,2070,2080,2070,2710,1460,2085,2073.23,0.16,0,-20,2091,2087,2081,2077,2071,2090,2080,9,625,100,1540,5,1,8800000,183,35.17,1.08,12,0.00,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,14091,N,N,0,N,00,N +20241120,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,510015,246,24.90,2070,2080,2070,2710,1460,2085,2073.23,0.16,0,-20,2091,2087,2081,2077,2071,2090,2080,9,625,100,1540,5,1,8800000,183,35.17,1.08,12,0.00,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,14091,N,N,0,N,00,N +20241120,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,341940,165,16.70,2070,2080,2070,2710,1460,2085,2072.36,0.16,0,-20,2091,2087,2081,2077,2071,2090,2080,9,625,100,1540,5,1,8800000,183,35.17,1.08,12,0.00,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,14091,N,N,0,N,00,N +20241120,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,242190,117,11.84,2070,2070,2070,2710,1460,2085,2070.00,0.16,0,-17,2091,2087,2081,2077,2071,2090,2080,9,625,100,1540,5,1,8800000,182,35.08,1.08,12,0.00,59.00,1925.00,2120,20240718,-2.36,1969,20231218,5.13,2120,-2.36,20240718,1996,3.71,20240102,2120,-2.36,20240718,1969,5.13,20231218,0.06,N,439410,100,8 억,,14091,N,N,0,N,00,N 20241119,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2054275,988,10.85,2075,2085,2075,2710,1460,2085,2079.23,0.16,0,-15,2095,2090,2080,2075,2065,2092,2077,9,625,100,1540,5,1,8800000,183,35.34,1.08,12,0.01,59.00,1925.00,2120,20240718,-1.65,1969,20231218,5.89,2120,-1.65,20240718,1996,4.46,20240102,2120,-1.65,20240718,1969,5.89,20231218,0.06,N,439410,100,8 억,,14106,N,N,0,N,00,N 20241119,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2054275,988,10.85,2075,2085,2075,2710,1460,2085,2079.23,0.16,0,-15,2095,2090,2080,2075,2065,2092,2077,9,625,100,1540,5,1,8800000,183,35.34,1.08,12,0.01,59.00,1925.00,2120,20240718,-1.65,1969,20231218,5.89,2120,-1.65,20240718,1996,4.46,20240102,2120,-1.65,20240718,1969,5.89,20231218,0.06,N,439410,100,8 억,,14106,N,N,0,N,00,N 20241119,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,2029255,976,10.72,2075,2080,2075,2710,1460,2085,2079.15,0.16,0,-15,2095,2090,2080,2075,2065,2092,2077,9,625,100,1540,5,1,8800000,183,35.25,1.08,12,0.01,59.00,1925.00,2120,20240718,-1.89,1969,20231218,5.64,2120,-1.89,20240718,1996,4.21,20240102,2120,-1.89,20240718,1969,5.64,20231218,0.06,N,439410,100,8 억,,14106,N,N,0,N,00,N diff --git a/439580/price/prices-20241101.csv b/439580/price/prices-20241101.csv index d982b054a37c..15009159e46b 100644 --- a/439580/price/prices-20241101.csv +++ b/439580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161248,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14930,150,2,1.01,4439641830,297282,145.28,14780,15250,14570,19210,10350,14780,14934.12,2.89,0,1216,15586,15182,14846,14442,14106,15015,14275,11,4430,100,9160,10,1,11170221,1668,-59.25,3.50,12,2.66,-252.00,4264.00,75900,20231213,-80.33,9680,20240805,54.24,29450,-49.30,20241016,9680,54.24,20240805,75900,-80.33,20231213,9680,54.24,20240805,3.72,N,439580,100,11 억,,322354,N,N,1,N,00,N +20241120,151307,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14970,190,2,1.29,4275074830,286277,139.90,14780,15250,14570,19210,10350,14780,14933.35,2.89,0,1228,15586,15182,14846,14442,14106,15015,14275,11,4430,100,9160,10,1,11170221,1672,-59.40,3.51,12,2.56,-252.00,4264.00,75900,20231213,-80.28,9680,20240805,54.65,29450,-49.17,20241016,9680,54.65,20240805,75900,-80.28,20231213,9680,54.65,20240805,3.72,N,439580,100,11 억,,322354,N,N,32,N,00,N +20241120,141309,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15080,300,2,2.03,3710564890,248677,121.52,14780,15250,14570,19210,10350,14780,14921.22,2.89,0,-1994,15586,15182,14846,14442,14106,15015,14275,11,4430,100,9160,10,1,11170221,1684,-59.84,3.54,12,2.23,-252.00,4264.00,75900,20231213,-80.13,9680,20240805,55.79,29450,-48.79,20241016,9680,55.79,20240805,75900,-80.13,20231213,9680,55.79,20240805,3.72,N,439580,100,11 억,,322354,N,N,32,N,00,N +20241120,131310,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15040,260,2,1.76,3035750240,203908,99.65,14780,15250,14570,19210,10350,14780,14887.84,2.89,0,-2499,15586,15182,14846,14442,14106,15015,14275,11,4430,100,9160,10,1,11170221,1680,-59.68,3.53,12,1.83,-252.00,4264.00,75900,20231213,-80.18,9680,20240805,55.37,29450,-48.93,20241016,9680,55.37,20240805,75900,-80.18,20231213,9680,55.37,20240805,3.72,N,439580,100,11 억,,322354,N,N,32,N,00,N +20241120,121308,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14900,120,2,0.81,2403412070,161729,79.03,14780,15250,14570,19210,10350,14780,14860.74,2.89,0,-9524,15586,15182,14846,14442,14106,15015,14275,11,4430,100,9160,10,1,11170221,1664,-59.13,3.49,12,1.45,-252.00,4264.00,75900,20231213,-80.37,9680,20240805,53.93,29450,-49.41,20241016,9680,53.93,20240805,75900,-80.37,20231213,9680,53.93,20240805,3.72,N,439580,100,11 억,,322354,N,N,32,N,00,N +20241120,111311,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14760,-20,5,-0.14,2086077420,140324,68.57,14780,15250,14570,19210,10350,14780,14866.15,2.89,0,-19393,15586,15182,14846,14442,14106,15015,14275,11,4430,100,9160,10,1,11170221,1649,-58.57,3.46,12,1.26,-252.00,4264.00,75900,20231213,-80.55,9680,20240805,52.48,29450,-49.88,20241016,9680,52.48,20240805,75900,-80.55,20231213,9680,52.48,20240805,3.72,N,439580,100,11 억,,322354,N,N,32,N,00,N +20241120,101310,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14790,10,2,0.07,1795553120,120697,58.98,14780,15250,14570,19210,10350,14780,14876.53,2.89,0,-24161,15586,15182,14846,14442,14106,15015,14275,11,4430,100,9160,10,1,11170221,1652,-58.69,3.47,12,1.08,-252.00,4264.00,75900,20231213,-80.51,9680,20240805,52.79,29450,-49.78,20241016,9680,52.79,20240805,75900,-80.51,20231213,9680,52.79,20240805,3.72,N,439580,100,11 억,,322354,N,N,32,N,00,N +20241120,091308,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15240,460,2,3.11,654989640,43682,21.35,14780,15250,14660,19210,10350,14780,14994.50,2.89,0,3024,15586,15182,14846,14442,14106,15015,14275,11,4430,100,9160,10,1,11170221,1702,-60.48,3.57,12,0.39,-252.00,4264.00,75900,20231213,-79.92,9680,20240805,57.44,29450,-48.25,20241016,9680,57.44,20240805,75900,-79.92,20231213,9680,57.44,20240805,3.72,N,439580,100,11 억,,322354,N,N,32,N,00,N 20241119,161155,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14780,-70,5,-0.47,2993624530,202529,55.39,14800,15250,14510,19300,10400,14850,14780.84,2.90,0,-2007,15630,15240,14670,14280,13710,15435,14475,11,4450,100,9200,10,1,11170221,1651,-58.65,3.47,12,1.81,-252.00,4264.00,75900,20231213,-80.53,9680,20240805,52.69,29450,-49.81,20241016,9680,52.69,20240805,75900,-80.53,20231213,9680,52.69,20240805,3.80,N,439580,100,11 억,,324045,N,N,32,N,00,N 20241119,151219,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14780,-70,5,-0.47,2767899610,187266,51.21,14800,15250,14510,19300,10400,14850,14780.16,2.90,0,-4564,15630,15240,14670,14280,13710,15435,14475,11,4450,100,9200,10,1,11170221,1651,-58.65,3.47,12,1.68,-252.00,4264.00,75900,20231213,-80.53,9680,20240805,52.69,29450,-49.81,20241016,9680,52.69,20240805,75900,-80.53,20231213,9680,52.69,20240805,3.80,N,439580,100,11 억,,324045,N,N,88,N,00,N 20241119,141215,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14710,-140,5,-0.94,2467096060,166860,45.63,14800,15250,14510,19300,10400,14850,14784.99,2.90,0,-13362,15630,15240,14670,14280,13710,15435,14475,11,4450,100,9200,10,1,11170221,1643,-58.37,3.45,12,1.49,-252.00,4264.00,75900,20231213,-80.62,9680,20240805,51.96,29450,-50.05,20241016,9680,51.96,20240805,75900,-80.62,20231213,9680,51.96,20240805,3.80,N,439580,100,11 억,,324045,N,N,88,N,00,N diff --git a/439730/price/prices-20241101.csv b/439730/price/prices-20241101.csv index 7ccd5715b145..c227d74e8b09 100644 --- a/439730/price/prices-20241101.csv +++ b/439730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161248,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241120,151307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241120,141310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241120,131310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241120,121308,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241120,111312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241120,101311,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241120,091308,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20241119,161155,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20241119,151219,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20241119,141216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N diff --git a/440110/price/prices-20241101.csv b/440110/price/prices-20241101.csv index 2dedb2a4941a..87af772ac8e1 100644 --- a/440110/price/prices-20241101.csv +++ b/440110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161248,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17290,-190,5,-1.09,1988535150,114532,92.24,17480,17830,17050,22700,12240,17480,17362.29,7.62,0,-6100,18460,17970,17690,17200,16920,17830,17060,49,5220,100,12230,10,1,49347196,8532,-13.58,4.56,12,0.23,-1273.00,3792.00,27750,20240108,-37.69,11420,20240909,51.40,27750,-37.69,20240108,11420,51.40,20240909,27750,-37.69,20240108,11420,51.40,20240909,0.26,N,440110,100,49 억,,3759831,N,N,1850,N,00,N +20241120,151308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17360,-120,5,-0.69,1924449030,110831,89.26,17480,17830,17050,22700,12240,17480,17363.82,7.62,0,-5702,18460,17970,17690,17200,16920,17830,17060,49,5220,100,12230,10,1,49347196,8567,-13.64,4.58,12,0.22,-1273.00,3792.00,27750,20240108,-37.44,11420,20240909,52.01,27750,-37.44,20240108,11420,52.01,20240909,27750,-37.44,20240108,11420,52.01,20240909,0.26,N,440110,100,49 억,,3759831,N,N,606,N,00,N +20241120,141310,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17460,-20,5,-0.11,1612454490,92802,74.74,17480,17830,17050,22700,12240,17480,17375.21,7.62,0,-5146,18460,17970,17690,17200,16920,17830,17060,49,5220,100,12230,10,1,49347196,8616,-13.72,4.60,12,0.19,-1273.00,3792.00,27750,20240108,-37.08,11420,20240909,52.89,27750,-37.08,20240108,11420,52.89,20240909,27750,-37.08,20240108,11420,52.89,20240909,0.26,N,440110,100,49 억,,3759831,N,N,606,N,00,N +20241120,131310,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17600,120,2,0.69,1467229760,84492,68.05,17480,17830,17050,22700,12240,17480,17365.31,7.62,0,-6243,18460,17970,17690,17200,16920,17830,17060,49,5220,100,12230,10,1,49347196,8685,-13.83,4.64,12,0.17,-1273.00,3792.00,27750,20240108,-36.58,11420,20240909,54.12,27750,-36.58,20240108,11420,54.12,20240909,27750,-36.58,20240108,11420,54.12,20240909,0.26,N,440110,100,49 억,,3759831,N,N,606,N,00,N +20241120,121308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17710,230,2,1.32,1270633120,73352,59.08,17480,17830,17050,22700,12240,17480,17322.41,7.62,0,-5964,18460,17970,17690,17200,16920,17830,17060,49,5220,100,12230,10,1,49347196,8739,-13.91,4.67,12,0.15,-1273.00,3792.00,27750,20240108,-36.18,11420,20240909,55.08,27750,-36.18,20240108,11420,55.08,20240909,27750,-36.18,20240108,11420,55.08,20240909,0.26,N,440110,100,49 억,,3759831,N,N,606,N,00,N +20241120,111312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17520,40,2,0.23,1093192410,63300,50.98,17480,17770,17050,22700,12240,17480,17270.02,7.62,0,-4236,18460,17970,17690,17200,16920,17830,17060,49,5220,100,12230,10,1,49347196,8646,-13.76,4.62,12,0.13,-1273.00,3792.00,27750,20240108,-36.86,11420,20240909,53.42,27750,-36.86,20240108,11420,53.42,20240909,27750,-36.86,20240108,11420,53.42,20240909,0.26,N,440110,100,49 억,,3759831,N,N,606,N,00,N +20241120,101311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17200,-280,5,-1.60,707888090,41032,33.05,17480,17770,17050,22700,12240,17480,17252.10,7.62,0,-5150,18460,17970,17690,17200,16920,17830,17060,49,5220,100,12230,10,1,49347196,8488,-13.51,4.54,12,0.08,-1273.00,3792.00,27750,20240108,-38.02,11420,20240909,50.61,27750,-38.02,20240108,11420,50.61,20240909,27750,-38.02,20240108,11420,50.61,20240909,0.26,N,440110,100,49 억,,3759831,N,N,606,N,00,N +20241120,091308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17420,-60,5,-0.34,133495480,7619,6.14,17480,17770,17410,22700,12240,17480,17521.39,7.62,0,-2929,18460,17970,17690,17200,16920,17830,17060,49,5220,100,12230,10,1,49347196,8596,-13.68,4.59,12,0.02,-1273.00,3792.00,27750,20240108,-37.23,11420,20240909,52.54,27750,-37.23,20240108,11420,52.54,20240909,27750,-37.23,20240108,11420,52.54,20240909,0.26,N,440110,100,49 억,,3759831,N,N,606,N,00,N 20241119,161155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17480,-80,5,-0.46,2193546580,123693,70.75,17570,18180,17410,22800,12300,17560,17733.89,7.63,0,3003,18986,18272,17906,17192,16826,18090,17010,49,5240,100,12290,10,1,49347196,8626,-13.73,4.61,12,0.25,-1273.00,3792.00,27750,20240108,-37.01,11420,20240909,53.06,27750,-37.01,20240108,11420,53.06,20240909,27750,-37.01,20240108,11420,53.06,20240909,0.28,N,440110,100,49 억,,3767184,N,N,606,N,00,N 20241119,151219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17540,-20,5,-0.11,2044574920,115199,65.89,17570,18180,17410,22800,12300,17560,17748.20,7.63,0,4403,18986,18272,17906,17192,16826,18090,17010,49,5240,100,12290,10,1,49347196,8655,-13.78,4.63,12,0.23,-1273.00,3792.00,27750,20240108,-36.79,11420,20240909,53.59,27750,-36.79,20240108,11420,53.59,20240909,27750,-36.79,20240108,11420,53.59,20240909,0.28,N,440110,100,49 억,,3767184,N,N,615,N,00,N 20241119,141216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17420,-140,5,-0.80,1870060030,105207,60.18,17570,18180,17420,22800,12300,17560,17775.05,7.63,0,3329,18986,18272,17906,17192,16826,18090,17010,49,5240,100,12290,10,1,49347196,8596,-13.68,4.59,12,0.21,-1273.00,3792.00,27750,20240108,-37.23,11420,20240909,52.54,27750,-37.23,20240108,11420,52.54,20240909,27750,-37.23,20240108,11420,52.54,20240909,0.28,N,440110,100,49 억,,3767184,N,N,615,N,00,N diff --git a/440290/price/prices-20241101.csv b/440290/price/prices-20241101.csv index 623a30c4ef1e..de65f8353208 100644 --- a/440290/price/prices-20241101.csv +++ b/440290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1657,-13,5,-0.78,17985666,10780,36.61,1650,1700,1649,2170,1169,1670,1668.76,0.69,0,-521,1748,1709,1661,1622,1574,1728,1641,136,500,500,1030,1,1,27107010,449,3.73,0.57,12,0.04,444.00,2922.00,11400,20240125,-85.46,1601,20241118,3.50,11400,-85.46,20240125,1601,3.50,20241118,11400,-85.46,20240125,1601,3.50,20241118,1.14,N,440290,500,135 억,,185888,N,N,1160,N,00,N +20241120,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1663,-7,5,-0.42,13285682,7944,26.98,1650,1700,1649,2170,1169,1670,1672.42,0.69,0,-456,1748,1709,1661,1622,1574,1728,1641,136,500,500,1030,1,1,27107010,451,3.75,0.57,12,0.03,444.00,2922.00,11400,20240125,-85.41,1601,20241118,3.87,11400,-85.41,20240125,1601,3.87,20241118,11400,-85.41,20240125,1601,3.87,20241118,1.14,N,440290,500,135 억,,185888,N,N,14,N,00,N +20241120,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1675,5,2,0.30,12102727,7235,24.57,1650,1700,1649,2170,1169,1670,1672.80,0.69,0,-488,1748,1709,1661,1622,1574,1728,1641,136,500,500,1030,1,1,27107010,454,3.77,0.57,12,0.03,444.00,2922.00,11400,20240125,-85.31,1601,20241118,4.62,11400,-85.31,20240125,1601,4.62,20241118,11400,-85.31,20240125,1601,4.62,20241118,1.14,N,440290,500,135 억,,185888,N,N,14,N,00,N +20241120,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1668,-2,5,-0.12,9915452,5926,20.12,1650,1700,1649,2170,1169,1670,1673.21,0.69,0,-100,1748,1709,1661,1622,1574,1728,1641,136,500,500,1030,1,1,27107010,452,3.76,0.57,12,0.02,444.00,2922.00,11400,20240125,-85.37,1601,20241118,4.18,11400,-85.37,20240125,1601,4.18,20241118,11400,-85.37,20240125,1601,4.18,20241118,1.14,N,440290,500,135 억,,185888,N,N,14,N,00,N +20241120,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1681,11,2,0.66,7555543,4512,15.32,1650,1700,1649,2170,1169,1670,1674.54,0.69,0,-67,1748,1709,1661,1622,1574,1728,1641,136,500,500,1030,1,1,27107010,456,3.79,0.58,12,0.02,444.00,2922.00,11400,20240125,-85.25,1601,20241118,5.00,11400,-85.25,20240125,1601,5.00,20241118,11400,-85.25,20240125,1601,5.00,20241118,1.14,N,440290,500,135 억,,185888,N,N,14,N,00,N +20241120,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1682,12,2,0.72,5212754,3118,10.59,1650,1700,1649,2170,1169,1670,1671.83,0.69,0,180,1748,1709,1661,1622,1574,1728,1641,136,500,500,1030,1,1,27107010,456,3.79,0.58,12,0.01,444.00,2922.00,11400,20240125,-85.25,1601,20241118,5.06,11400,-85.25,20240125,1601,5.06,20241118,11400,-85.25,20240125,1601,5.06,20241118,1.14,N,440290,500,135 억,,185888,N,N,14,N,00,N +20241120,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1687,17,2,1.02,4780819,2861,9.72,1650,1700,1649,2170,1169,1670,1671.03,0.69,0,282,1748,1709,1661,1622,1574,1728,1641,136,500,500,1030,1,1,27107010,457,3.80,0.58,12,0.01,444.00,2922.00,11400,20240125,-85.20,1601,20241118,5.37,11400,-85.20,20240125,1601,5.37,20241118,11400,-85.20,20240125,1601,5.37,20241118,1.14,N,440290,500,135 억,,185888,N,N,14,N,00,N +20241120,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1677,7,2,0.42,1636503,989,3.36,1650,1679,1649,2170,1169,1670,1654.70,0.69,0,292,1748,1709,1661,1622,1574,1728,1641,136,500,500,1030,1,1,27107010,455,3.78,0.57,12,0.00,444.00,2922.00,11400,20240125,-85.29,1601,20241118,4.75,11400,-85.29,20240125,1601,4.75,20241118,11400,-85.29,20240125,1601,4.75,20241118,1.14,N,440290,500,135 억,,185888,N,N,14,N,00,N 20241119,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1670,25,2,1.52,49064394,29446,112.10,1630,1700,1613,2135,1152,1645,1666.24,0.69,0,-244,1710,1677,1639,1606,1568,1694,1623,136,490,500,1010,1,1,27107010,453,3.76,0.57,12,0.11,444.00,2922.00,11400,20240125,-85.35,1601,20241118,4.31,11400,-85.35,20240125,1601,4.31,20241118,11400,-85.35,20240125,1601,4.31,20241118,1.14,N,440290,500,135 억,,186132,N,N,14,N,00,N 20241119,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1672,27,2,1.64,47070733,28252,107.56,1630,1700,1613,2135,1152,1645,1666.10,0.69,0,-172,1710,1677,1639,1606,1568,1694,1623,136,490,500,1010,1,1,27107010,453,3.77,0.57,12,0.10,444.00,2922.00,11400,20240125,-85.33,1601,20241118,4.43,11400,-85.33,20240125,1601,4.43,20241118,11400,-85.33,20240125,1601,4.43,20241118,1.14,N,440290,500,135 억,,186132,N,N,0,N,00,N 20241119,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1666,21,2,1.28,43764606,26270,100.01,1630,1700,1613,2135,1152,1645,1665.95,0.69,0,-323,1710,1677,1639,1606,1568,1694,1623,136,490,500,1010,1,1,27107010,452,3.75,0.57,12,0.10,444.00,2922.00,11400,20240125,-85.39,1601,20241118,4.06,11400,-85.39,20240125,1601,4.06,20241118,11400,-85.39,20240125,1601,4.06,20241118,1.14,N,440290,500,135 억,,186132,N,N,0,N,00,N diff --git a/440320/price/prices-20241101.csv b/440320/price/prices-20241101.csv index 78e269d67339..f00e621e3faf 100644 --- a/440320/price/prices-20241101.csv +++ b/440320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161249,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4470,-110,5,-2.40,34134320,7608,23.68,4580,4580,4445,5950,3210,4580,4486.64,0.34,0,-2116,4876,4727,4596,4447,4316,4802,4522,10,1370,100,2740,5,1,9805000,438,29.22,1.17,12,0.08,153.00,3828.00,13770,20231205,-67.54,3780,20240909,18.25,13410,-66.67,20240103,3780,18.25,20240909,13770,-67.54,20231205,3780,18.25,20240909,2.32,N,440320,100,9 억,,33157,N,N,0,N,00,N +20241120,151308,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4505,-75,5,-1.64,32126220,7159,22.28,4580,4580,4445,5950,3210,4580,4487.53,0.34,0,-2067,4876,4727,4596,4447,4316,4802,4522,10,1370,100,2740,5,1,9805000,442,29.44,1.18,12,0.07,153.00,3828.00,13770,20231205,-67.28,3780,20240909,19.18,13410,-66.41,20240103,3780,19.18,20240909,13770,-67.28,20231205,3780,19.18,20240909,2.32,N,440320,100,9 억,,33157,N,N,0,N,00,N +20241120,141311,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4505,-75,5,-1.64,15752720,3515,10.94,4580,4580,4445,5950,3210,4580,4481.57,0.34,0,-1576,4876,4727,4596,4447,4316,4802,4522,10,1370,100,2740,5,1,9805000,442,29.44,1.18,12,0.04,153.00,3828.00,13770,20231205,-67.28,3780,20240909,19.18,13410,-66.41,20240103,3780,19.18,20240909,13770,-67.28,20231205,3780,19.18,20240909,2.32,N,440320,100,9 억,,33157,N,N,0,N,00,N +20241120,131311,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4520,-60,5,-1.31,15436740,3445,10.72,4580,4580,4445,5950,3210,4580,4480.91,0.34,0,-1558,4876,4727,4596,4447,4316,4802,4522,10,1370,100,2740,5,1,9805000,443,29.54,1.18,12,0.04,153.00,3828.00,13770,20231205,-67.18,3780,20240909,19.58,13410,-66.29,20240103,3780,19.58,20240909,13770,-67.18,20231205,3780,19.58,20240909,2.32,N,440320,100,9 억,,33157,N,N,0,N,00,N +20241120,121309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4570,-10,5,-0.22,15277730,3410,10.61,4580,4580,4445,5950,3210,4580,4480.27,0.34,0,-1523,4876,4727,4596,4447,4316,4802,4522,10,1370,100,2740,5,1,9805000,448,29.87,1.19,12,0.03,153.00,3828.00,13770,20231205,-66.81,3780,20240909,20.90,13410,-65.92,20240103,3780,20.90,20240909,13770,-66.81,20231205,3780,20.90,20240909,2.32,N,440320,100,9 억,,33157,N,N,0,N,00,N +20241120,111313,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4570,-10,5,-0.22,14423775,3222,10.03,4580,4580,4445,5950,3210,4580,4476.65,0.34,0,-1500,4876,4727,4596,4447,4316,4802,4522,10,1370,100,2740,5,1,9805000,448,29.87,1.19,12,0.03,153.00,3828.00,13770,20231205,-66.81,3780,20240909,20.90,13410,-65.92,20240103,3780,20.90,20240909,13770,-66.81,20231205,3780,20.90,20240909,2.32,N,440320,100,9 억,,33157,N,N,0,N,00,N +20241120,101311,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4510,-70,5,-1.53,11241180,2512,7.82,4580,4580,4445,5950,3210,4580,4474.99,0.34,0,-1456,4876,4727,4596,4447,4316,4802,4522,10,1370,100,2740,5,1,9805000,442,29.48,1.18,12,0.03,153.00,3828.00,13770,20231205,-67.25,3780,20240909,19.31,13410,-66.37,20240103,3780,19.31,20240909,13770,-67.25,20231205,3780,19.31,20240909,2.32,N,440320,100,9 억,,33157,N,N,0,N,00,N +20241120,091309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4515,-65,5,-1.42,5578540,1246,3.88,4580,4580,4445,5950,3210,4580,4477.16,0.34,0,-322,4876,4727,4596,4447,4316,4802,4522,10,1370,100,2740,5,1,9805000,443,29.51,1.18,12,0.01,153.00,3828.00,13770,20231205,-67.21,3780,20240909,19.44,13410,-66.33,20240103,3780,19.44,20240909,13770,-67.21,20231205,3780,19.44,20240909,2.32,N,440320,100,9 억,,33157,N,N,0,N,00,N 20241119,161156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4580,-120,5,-2.55,145949145,32129,147.50,4570,4745,4465,6110,3290,4700,4542.60,0.29,0,4842,4886,4792,4696,4602,4506,4840,4650,10,1410,100,2820,5,1,9805000,449,29.93,1.20,12,0.33,153.00,3828.00,13770,20231205,-66.74,3780,20240909,21.16,13410,-65.85,20240103,3780,21.16,20240909,13770,-66.74,20231205,3780,21.16,20240909,2.40,N,440320,100,9 억,,28315,N,N,0,N,00,N 20241119,151220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4585,-115,5,-2.45,141598790,31179,143.13,4570,4745,4465,6110,3290,4700,4541.48,0.29,0,5274,4886,4792,4696,4602,4506,4840,4650,10,1410,100,2820,5,1,9805000,450,29.97,1.20,12,0.32,153.00,3828.00,13770,20231205,-66.70,3780,20240909,21.30,13410,-65.81,20240103,3780,21.30,20240909,13770,-66.70,20231205,3780,21.30,20240909,2.40,N,440320,100,9 억,,28315,N,N,0,N,00,N 20241119,141216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4520,-180,5,-3.83,133762320,29444,135.17,4570,4745,4465,6110,3290,4700,4542.94,0.29,0,5406,4886,4792,4696,4602,4506,4840,4650,10,1410,100,2820,5,1,9805000,443,29.54,1.18,12,0.30,153.00,3828.00,13770,20231205,-67.18,3780,20240909,19.58,13410,-66.29,20240103,3780,19.58,20240909,13770,-67.18,20231205,3780,19.58,20240909,2.40,N,440320,100,9 억,,28315,N,N,0,N,00,N diff --git a/440790/price/prices-20241101.csv b/440790/price/prices-20241101.csv index 2dc1b1e03cf2..59f8973ed2bc 100644 --- a/440790/price/prices-20241101.csv +++ b/440790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-60,5,-2.79,89153360,42379,458.50,2150,2170,2090,2795,1505,2150,2103.72,0.04,0,1348,2170,2160,2150,2140,2130,2155,2135,4,645,100,1500,5,1,4050000,85,59.71,1.03,12,1.05,35.00,2028.00,2445,20240502,-14.52,2070,20231113,0.97,2445,-14.52,20240502,2090,0.00,20241120,2445,-14.52,20240502,2075,0.72,20231120,0.00,N,440790,100,4 억,,1428,N,N,0,N,00,N +20241120,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-40,5,-1.86,83213010,39537,427.75,2150,2170,2090,2795,1505,2150,2104.69,0.04,0,4165,2170,2160,2150,2140,2130,2155,2135,4,645,100,1500,5,1,4050000,85,60.29,1.04,12,0.98,35.00,2028.00,2445,20240502,-13.70,2070,20231113,1.93,2445,-13.70,20240502,2090,0.96,20241120,2445,-13.70,20240502,2075,1.69,20231120,0.00,N,440790,100,4 억,,1428,N,N,0,N,00,N +20241120,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,82236645,39073,422.73,2150,2170,2090,2795,1505,2150,2104.69,0.04,0,4154,2170,2160,2150,2140,2130,2155,2135,4,645,100,1500,5,1,4050000,86,60.43,1.04,12,0.96,35.00,2028.00,2445,20240502,-13.50,2070,20231113,2.17,2445,-13.50,20240502,2090,1.20,20241120,2445,-13.50,20240502,2075,1.93,20231120,0.00,N,440790,100,4 억,,1428,N,N,0,N,00,N +20241120,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,81666530,38804,419.82,2150,2170,2090,2795,1505,2150,2104.59,0.04,0,4397,2170,2160,2150,2140,2130,2155,2135,4,645,100,1500,5,1,4050000,86,60.57,1.05,12,0.96,35.00,2028.00,2445,20240502,-13.29,2070,20231113,2.42,2445,-13.29,20240502,2090,1.44,20241120,2445,-13.29,20240502,2075,2.17,20231120,0.00,N,440790,100,4 억,,1428,N,N,0,N,00,N +20241120,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,37846165,17905,193.71,2150,2170,2090,2795,1505,2150,2113.72,0.04,0,843,2170,2160,2150,2140,2130,2155,2135,4,645,100,1500,5,1,4050000,86,60.86,1.05,12,0.44,35.00,2028.00,2445,20240502,-12.88,2070,20231113,2.90,2445,-12.88,20240502,2090,1.91,20241120,2445,-12.88,20240502,2075,2.65,20231120,0.00,N,440790,100,4 억,,1428,N,N,0,N,00,N +20241120,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,37524180,17754,192.08,2150,2170,2090,2795,1505,2150,2113.56,0.04,0,843,2170,2160,2150,2140,2130,2155,2135,4,645,100,1500,5,1,4050000,87,61.14,1.06,12,0.44,35.00,2028.00,2445,20240502,-12.47,2070,20231113,3.38,2445,-12.47,20240502,2090,2.39,20241120,2445,-12.47,20240502,2075,3.13,20231120,0.00,N,440790,100,4 억,,1428,N,N,0,N,00,N +20241120,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,28416155,13438,145.39,2150,2170,2090,2795,1505,2150,2114.61,0.04,0,839,2170,2160,2150,2140,2130,2155,2135,4,645,100,1500,5,1,4050000,87,61.29,1.06,12,0.33,35.00,2028.00,2445,20240502,-12.27,2070,20231113,3.62,2445,-12.27,20240502,2090,2.63,20241120,2445,-12.27,20240502,2075,3.37,20231120,0.00,N,440790,100,4 억,,1428,N,N,0,N,00,N +20241120,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-60,5,-2.79,9604390,4528,48.99,2150,2150,2090,2795,1505,2150,2121.11,0.04,0,483,2170,2160,2150,2140,2130,2155,2135,4,645,100,1500,5,1,4050000,85,59.71,1.03,12,0.11,35.00,2028.00,2445,20240502,-14.52,2070,20231113,0.97,2445,-14.52,20240502,2090,0.00,20241120,2445,-14.52,20240502,2075,0.72,20231120,0.00,N,440790,100,4 억,,1428,N,N,0,N,00,N 20241119,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,19840365,9243,146.64,2160,2160,2140,2800,1510,2155,2146.53,0.04,0,-10,2211,2182,2151,2122,2091,2167,2107,4,645,100,1500,5,1,4050000,87,61.43,1.06,12,0.23,35.00,2028.00,2445,20240502,-12.07,2070,20231110,3.86,2445,-12.07,20240502,2095,2.63,20241007,2445,-12.07,20240502,2075,3.61,20231120,0.00,N,440790,100,4 억,,1438,N,N,0,N,00,N 20241119,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,18518815,8627,136.87,2160,2160,2140,2800,1510,2155,2146.61,0.04,0,-10,2211,2182,2151,2122,2091,2167,2107,4,645,100,1500,5,1,4050000,87,61.43,1.06,12,0.21,35.00,2028.00,2445,20240502,-12.07,2070,20231110,3.86,2445,-12.07,20240502,2095,2.63,20241007,2445,-12.07,20240502,2075,3.61,20231120,0.00,N,440790,100,4 억,,1438,N,N,0,N,00,N 20241119,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,13525065,6302,99.98,2160,2160,2140,2800,1510,2155,2146.15,0.04,0,-10,2211,2182,2151,2122,2091,2167,2107,4,645,100,1500,5,1,4050000,87,61.43,1.06,12,0.16,35.00,2028.00,2445,20240502,-12.07,2070,20231110,3.86,2445,-12.07,20240502,2095,2.63,20241007,2445,-12.07,20240502,2075,3.61,20231120,0.00,N,440790,100,4 억,,1438,N,N,0,N,00,N diff --git a/440820/price/prices-20241101.csv b/440820/price/prices-20241101.csv index 11677d101464..e4345e085530 100644 --- a/440820/price/prices-20241101.csv +++ b/440820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,5027460,2428,65.85,2070,2075,2070,2700,1460,2080,2070.62,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,8,620,100,1450,5,1,7800000,161,35.08,1.10,12,0.03,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N +20241120,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,5027460,2428,65.85,2070,2075,2070,2700,1460,2080,2070.62,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,8,620,100,1450,5,1,7800000,161,35.08,1.10,12,0.03,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N +20241120,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,4975710,2403,65.17,2070,2075,2070,2700,1460,2080,2070.62,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,8,620,100,1450,5,1,7800000,161,35.08,1.10,12,0.03,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N +20241120,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,1663710,803,21.78,2070,2075,2070,2700,1460,2080,2071.87,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,8,620,100,1450,5,1,7800000,161,35.08,1.10,12,0.01,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N +20241120,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,1663710,803,21.78,2070,2075,2070,2700,1460,2080,2071.87,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,8,620,100,1450,5,1,7800000,161,35.08,1.10,12,0.01,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N +20241120,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,1353210,653,17.71,2070,2075,2070,2700,1460,2080,2072.30,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,8,620,100,1450,5,1,7800000,162,35.17,1.10,12,0.01,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N +20241120,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,523710,253,6.86,2070,2070,2070,2700,1460,2080,2070.00,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,8,620,100,1450,5,1,7800000,161,35.08,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N +20241120,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,207000,100,2.71,2070,2070,2070,2700,1460,2080,2070.00,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,8,620,100,1450,5,1,7800000,161,35.08,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N 20241119,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,7650610,3687,542.21,2080,2080,2075,2700,1460,2080,2075.02,0.01,0,-20,2086,2082,2076,2072,2066,2085,2075,8,620,100,1450,5,1,7800000,162,35.25,1.10,12,0.05,59.00,1883.00,2190,20240701,-5.02,1992,20231218,4.42,2190,-5.02,20240701,2005,3.74,20240104,2190,-5.02,20240701,1992,4.42,20231218,0.06,N,440820,100,7 억,,431,N,N,0,N,00,N 20241119,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,7650610,3687,542.21,2080,2080,2075,2700,1460,2080,2075.02,0.01,0,-20,2086,2082,2076,2072,2066,2085,2075,8,620,100,1450,5,1,7800000,162,35.25,1.10,12,0.05,59.00,1883.00,2190,20240701,-5.02,1992,20231218,4.42,2190,-5.02,20240701,2005,3.74,20240104,2190,-5.02,20240701,1992,4.42,20231218,0.06,N,440820,100,7 억,,431,N,N,0,N,00,N 20241119,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,7625650,3675,540.44,2080,2080,2075,2700,1460,2080,2075.01,0.01,0,-20,2086,2082,2076,2072,2066,2085,2075,8,620,100,1450,5,1,7800000,162,35.17,1.10,12,0.05,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,431,N,N,0,N,00,N diff --git a/441270/price/prices-20241101.csv b/441270/price/prices-20241101.csv index 623c00813efd..3de10aeb2393 100644 --- a/441270/price/prices-20241101.csv +++ b/441270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161250,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4690,290,2,6.59,8875467910,1889809,615.63,4400,5030,4295,5720,3080,4400,4696.51,2.31,0,-132683,4713,4556,4438,4281,4163,4635,4360,185,1320,500,3160,5,1,36987901,1735,16.23,1.15,12,5.11,289.00,4080.00,11740,20240522,-60.05,4295,20241120,9.20,11740,-60.05,20240522,4295,9.20,20241120,11740,-60.05,20240522,4295,9.20,20241120,4.42,N,441270,500,184 억,,852713,N,N,14,N,00,N +20241120,151309,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4655,255,2,5.80,8729802710,1858645,605.48,4400,5030,4295,5720,3080,4400,4696.86,2.31,0,-132062,4713,4556,4438,4281,4163,4635,4360,185,1320,500,3160,5,1,36987901,1722,16.11,1.14,12,5.03,289.00,4080.00,11740,20240522,-60.35,4295,20241120,8.38,11740,-60.35,20240522,4295,8.38,20241120,11740,-60.35,20240522,4295,8.38,20241120,4.42,N,441270,500,184 억,,852713,N,N,14,N,00,N +20241120,141312,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4670,270,2,6.14,7555244745,1604870,522.81,4400,5030,4295,5720,3080,4400,4707.70,2.31,0,-162225,4713,4556,4438,4281,4163,4635,4360,185,1320,500,3160,5,1,36987901,1727,16.16,1.14,12,4.34,289.00,4080.00,11740,20240522,-60.22,4295,20241120,8.73,11740,-60.22,20240522,4295,8.73,20241120,11740,-60.22,20240522,4295,8.73,20241120,4.42,N,441270,500,184 억,,852713,N,N,14,N,00,N +20241120,131311,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4520,120,2,2.73,1715173680,382493,124.60,4400,4770,4295,5720,3080,4400,4484.20,2.31,0,31644,4713,4556,4438,4281,4163,4635,4360,185,1320,500,3160,5,1,36987901,1672,15.64,1.11,12,1.03,289.00,4080.00,11740,20240522,-61.50,4295,20241120,5.24,11740,-61.50,20240522,4295,5.24,20241120,11740,-61.50,20240522,4295,5.24,20241120,4.42,N,441270,500,184 억,,852713,N,N,14,N,00,N +20241120,121310,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4485,85,2,1.93,842757450,193066,62.89,4400,4515,4295,5720,3080,4400,4365.13,2.31,0,21868,4713,4556,4438,4281,4163,4635,4360,185,1320,500,3160,5,1,36987901,1659,15.52,1.10,12,0.52,289.00,4080.00,11740,20240522,-61.80,4295,20241120,4.42,11740,-61.80,20240522,4295,4.42,20241120,11740,-61.80,20240522,4295,4.42,20241120,4.42,N,441270,500,184 억,,852713,N,N,14,N,00,N +20241120,111314,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4390,-10,5,-0.23,627539070,144695,47.14,4400,4435,4295,5720,3080,4400,4336.98,2.31,0,-6929,4713,4556,4438,4281,4163,4635,4360,185,1320,500,3160,5,1,36987901,1624,15.19,1.08,12,0.39,289.00,4080.00,11740,20240522,-62.61,4295,20241120,2.21,11740,-62.61,20240522,4295,2.21,20241120,11740,-62.61,20240522,4295,2.21,20241120,4.42,N,441270,500,184 억,,852713,N,N,14,N,00,N +20241120,101312,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4335,-65,5,-1.48,487009050,112739,36.73,4400,4415,4295,5720,3080,4400,4319.79,2.31,0,-17133,4713,4556,4438,4281,4163,4635,4360,185,1320,500,3160,5,1,36987901,1603,15.00,1.06,12,0.30,289.00,4080.00,11740,20240522,-63.07,4295,20241120,0.93,11740,-63.07,20240522,4295,0.93,20241120,11740,-63.07,20240522,4295,0.93,20241120,4.42,N,441270,500,184 억,,852713,N,N,14,N,00,N +20241120,091310,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4345,-55,5,-1.25,64539980,14837,4.83,4400,4415,4310,5720,3080,4400,4349.93,2.31,0,-8774,4713,4556,4438,4281,4163,4635,4360,185,1320,500,3160,5,1,36987901,1607,15.03,1.06,12,0.04,289.00,4080.00,11740,20240522,-62.99,4310,20241120,0.81,11740,-62.99,20240522,4310,0.81,20241120,11740,-62.99,20240522,4310,0.81,20241120,4.42,N,441270,500,184 억,,852713,N,N,14,N,00,N 20241119,161156,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4400,10,2,0.23,1350064180,305783,92.68,4350,4595,4320,5700,3075,4390,4415.12,2.14,0,58935,4846,4617,4491,4262,4136,4555,4200,185,1310,500,3160,5,1,36987901,1627,15.22,1.08,12,0.83,289.00,4080.00,11740,20240522,-62.52,4320,20241119,1.85,11740,-62.52,20240522,4320,1.85,20241119,11740,-62.52,20240522,4320,1.85,20241119,4.65,N,441270,500,184 억,,793219,N,N,14,N,00,N 20241119,151221,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4380,-10,5,-0.23,1309571885,296562,89.88,4350,4595,4320,5700,3075,4390,4415.85,2.14,0,59894,4846,4617,4491,4262,4136,4555,4200,185,1310,500,3160,5,1,36987901,1620,15.16,1.07,12,0.80,289.00,4080.00,11740,20240522,-62.69,4320,20241119,1.39,11740,-62.69,20240522,4320,1.39,20241119,11740,-62.69,20240522,4320,1.39,20241119,4.65,N,441270,500,184 억,,793219,N,N,6,N,00,N 20241119,141217,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4365,-25,5,-0.57,1093529625,246929,74.84,4350,4595,4350,5700,3075,4390,4428.52,2.14,0,47925,4846,4617,4491,4262,4136,4555,4200,185,1310,500,3160,5,1,36987901,1615,15.10,1.07,12,0.67,289.00,4080.00,11740,20240522,-62.82,4350,20241119,0.34,11740,-62.82,20240522,4350,0.34,20241119,11740,-62.82,20240522,4350,0.34,20241119,4.65,N,441270,500,184 억,,793219,N,N,6,N,00,N diff --git a/442130/price/prices-20241101.csv b/442130/price/prices-20241101.csv index 0a8eb2aa775e..04bfedf91cea 100644 --- a/442130/price/prices-20241101.csv +++ b/442130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,35583575,16826,58.22,2110,2130,2110,2755,1485,2120,2114.80,0.09,0,310,2136,2127,2121,2112,2106,2125,2110,3,635,100,1440,5,1,3460000,73,31.57,1.04,12,0.49,67.00,2033.00,2460,20240430,-14.02,2090,20241115,1.20,2460,-14.02,20240430,2090,1.20,20241115,2460,-14.02,20240430,2090,1.20,20241115,0.00,N,442130,100,3 억,,3121,N,N,0,N,00,N +20241120,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,35477825,16776,58.05,2110,2130,2110,2755,1485,2120,2114.80,0.09,0,360,2136,2127,2121,2112,2106,2125,2110,3,635,100,1440,5,1,3460000,74,31.72,1.05,12,0.48,67.00,2033.00,2460,20240430,-13.62,2090,20241115,1.67,2460,-13.62,20240430,2090,1.67,20241115,2460,-13.62,20240430,2090,1.67,20241115,0.00,N,442130,100,3 억,,3121,N,N,0,N,00,N +20241120,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,35460860,16768,58.02,2110,2130,2110,2755,1485,2120,2114.79,0.09,0,367,2136,2127,2121,2112,2106,2125,2110,3,635,100,1440,5,1,3460000,74,31.79,1.05,12,0.48,67.00,2033.00,2460,20240430,-13.41,2090,20241115,1.91,2460,-13.41,20240430,2090,1.91,20241115,2460,-13.41,20240430,2090,1.91,20241115,0.00,N,442130,100,3 억,,3121,N,N,0,N,00,N +20241120,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,35460860,16768,58.02,2110,2130,2110,2755,1485,2120,2114.79,0.09,0,367,2136,2127,2121,2112,2106,2125,2110,3,635,100,1440,5,1,3460000,74,31.79,1.05,12,0.48,67.00,2033.00,2460,20240430,-13.41,2090,20241115,1.91,2460,-13.41,20240430,2090,1.91,20241115,2460,-13.41,20240430,2090,1.91,20241115,0.00,N,442130,100,3 억,,3121,N,N,0,N,00,N +20241120,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,35414000,16746,57.95,2110,2130,2110,2755,1485,2120,2114.77,0.09,0,365,2136,2127,2121,2112,2106,2125,2110,3,635,100,1440,5,1,3460000,74,31.79,1.05,12,0.48,67.00,2033.00,2460,20240430,-13.41,2090,20241115,1.91,2460,-13.41,20240430,2090,1.91,20241115,2460,-13.41,20240430,2090,1.91,20241115,0.00,N,442130,100,3 억,,3121,N,N,0,N,00,N +20241120,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,2914045,1381,4.78,2110,2130,2110,2755,1485,2120,2110.10,0.09,0,0,2136,2127,2121,2112,2106,2125,2110,3,635,100,1440,5,1,3460000,74,31.72,1.05,12,0.04,67.00,2033.00,2460,20240430,-13.62,2090,20241115,1.67,2460,-13.62,20240430,2090,1.67,20241115,2460,-13.62,20240430,2090,1.67,20241115,0.00,N,442130,100,3 억,,3121,N,N,0,N,00,N +20241120,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,2829630,1341,4.64,2110,2130,2110,2755,1485,2120,2110.09,0.09,0,0,2136,2127,2121,2112,2106,2125,2110,3,635,100,1440,5,1,3460000,74,31.79,1.05,12,0.04,67.00,2033.00,2460,20240430,-13.41,2090,20241115,1.91,2460,-13.41,20240430,2090,1.91,20241115,2460,-13.41,20240430,2090,1.91,20241115,0.00,N,442130,100,3 억,,3121,N,N,0,N,00,N +20241120,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,213130,101,0.35,2110,2130,2110,2755,1485,2120,2110.20,0.09,0,0,2136,2127,2121,2112,2106,2125,2110,3,635,100,1440,5,1,3460000,74,31.79,1.05,12,0.00,67.00,2033.00,2460,20240430,-13.41,2090,20241115,1.91,2460,-13.41,20240430,2090,1.91,20241115,2460,-13.41,20240430,2090,1.91,20241115,0.00,N,442130,100,3 억,,3121,N,N,0,N,00,N 20241119,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,61298975,28899,766.76,2130,2130,2115,2760,1490,2125,2121.15,0.09,0,48,2135,2130,2120,2115,2105,2132,2117,3,635,100,1440,5,1,3460000,73,31.64,1.04,12,0.84,67.00,2033.00,2460,20240430,-13.82,2090,20241115,1.44,2460,-13.82,20240430,2090,1.44,20241115,2460,-13.82,20240430,2090,1.44,20241115,0.00,N,442130,100,3 억,,3073,N,N,0,N,00,N 20241119,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,42852855,20198,535.90,2130,2130,2115,2760,1490,2125,2121.64,0.09,0,48,2135,2130,2120,2115,2105,2132,2117,3,635,100,1440,5,1,3460000,73,31.64,1.04,12,0.58,67.00,2033.00,2460,20240430,-13.82,2090,20241115,1.44,2460,-13.82,20240430,2090,1.44,20241115,2460,-13.82,20240430,2090,1.44,20241115,0.00,N,442130,100,3 억,,3073,N,N,0,N,00,N 20241119,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,38780850,18274,484.85,2130,2130,2115,2760,1490,2125,2122.19,0.09,0,0,2135,2130,2120,2115,2105,2132,2117,3,635,100,1440,5,1,3460000,73,31.57,1.04,12,0.53,67.00,2033.00,2460,20240430,-14.02,2090,20241115,1.20,2460,-14.02,20240430,2090,1.20,20241115,2460,-14.02,20240430,2090,1.20,20241115,0.00,N,442130,100,3 억,,3073,N,N,0,N,00,N diff --git a/442310/price/prices-20241101.csv b/442310/price/prices-20241101.csv index acefaf2967ea..53f61cf3cc42 100644 --- a/442310/price/prices-20241101.csv +++ b/442310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161250,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,-55,5,-2.56,78387095,37261,605.97,2105,2195,2090,2795,1505,2150,2103.73,0.16,0,501,2180,2165,2145,2130,2110,2155,2120,7,645,100,1590,5,1,6710000,141,38.09,1.11,12,0.56,55.00,1884.00,2430,20240708,-13.79,2090,20241120,0.24,2430,-13.79,20240708,2090,0.24,20241120,2430,-13.79,20240708,2090,0.24,20241120,0.36,N,442310,100,6 억,,10579,N,N,0,N,00,N +20241120,151310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-35,5,-1.63,74307635,35315,574.32,2105,2195,2090,2795,1505,2150,2104.14,0.16,0,2232,2180,2165,2145,2130,2110,2155,2120,7,645,100,1590,5,1,6710000,142,38.45,1.12,12,0.53,55.00,1884.00,2430,20240708,-12.96,2090,20241120,1.20,2430,-12.96,20240708,2090,1.20,20241120,2430,-12.96,20240708,2090,1.20,20241120,0.36,N,442310,100,6 억,,10579,N,N,0,N,00,N +20241120,141312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2120,-30,5,-1.40,74055525,35196,572.39,2105,2195,2090,2795,1505,2150,2104.09,0.16,0,2181,2180,2165,2145,2130,2110,2155,2120,7,645,100,1590,5,1,6710000,142,38.55,1.13,12,0.52,55.00,1884.00,2430,20240708,-12.76,2090,20241120,1.44,2430,-12.76,20240708,2090,1.44,20241120,2430,-12.76,20240708,2090,1.44,20241120,0.36,N,442310,100,6 억,,10579,N,N,0,N,00,N +20241120,131312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2120,-30,5,-1.40,73881685,35114,571.05,2105,2195,2090,2795,1505,2150,2104.05,0.16,0,2099,2180,2165,2145,2130,2110,2155,2120,7,645,100,1590,5,1,6710000,142,38.55,1.13,12,0.52,55.00,1884.00,2430,20240708,-12.76,2090,20241120,1.44,2430,-12.76,20240708,2090,1.44,20241120,2430,-12.76,20240708,2090,1.44,20241120,0.36,N,442310,100,6 억,,10579,N,N,0,N,00,N +20241120,121311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2120,-30,5,-1.40,73625505,34993,569.08,2105,2195,2090,2795,1505,2150,2104.01,0.16,0,2012,2180,2165,2145,2130,2110,2155,2120,7,645,100,1590,5,1,6710000,142,38.55,1.13,12,0.52,55.00,1884.00,2430,20240708,-12.76,2090,20241120,1.44,2430,-12.76,20240708,2090,1.44,20241120,2430,-12.76,20240708,2090,1.44,20241120,0.36,N,442310,100,6 억,,10579,N,N,0,N,00,N +20241120,111314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2120,-30,5,-1.40,73231185,34807,566.06,2105,2195,2090,2795,1505,2150,2103.92,0.16,0,1926,2180,2165,2145,2130,2110,2155,2120,7,645,100,1590,5,1,6710000,142,38.55,1.13,12,0.52,55.00,1884.00,2430,20240708,-12.76,2090,20241120,1.44,2430,-12.76,20240708,2090,1.44,20241120,2430,-12.76,20240708,2090,1.44,20241120,0.36,N,442310,100,6 억,,10579,N,N,0,N,00,N +20241120,101313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2125,-25,5,-1.16,73059460,34726,564.74,2105,2195,2090,2795,1505,2150,2103.88,0.16,0,1845,2180,2165,2145,2130,2110,2155,2120,7,645,100,1590,5,1,6710000,143,38.64,1.13,12,0.52,55.00,1884.00,2430,20240708,-12.55,2090,20241120,1.67,2430,-12.55,20240708,2090,1.67,20241120,2430,-12.55,20240708,2090,1.67,20241120,0.36,N,442310,100,6 억,,10579,N,N,0,N,00,N +20241120,091310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2145,-5,5,-0.23,12942100,6160,100.18,2105,2145,2100,2795,1505,2150,2100.99,0.16,0,-8,2180,2165,2145,2130,2110,2155,2120,7,645,100,1590,5,1,6710000,144,39.00,1.14,12,0.09,55.00,1884.00,2430,20240708,-11.73,2100,20241120,2.14,2430,-11.73,20240708,2100,2.14,20241120,2430,-11.73,20240708,2100,2.14,20241120,0.36,N,442310,100,6 억,,10579,N,N,0,N,00,N 20241119,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,13110620,6149,66.90,2160,2160,2125,2785,1505,2145,2132.15,0.16,0,998,2161,2152,2136,2127,2111,2157,2132,7,640,100,1580,5,1,6710000,144,39.09,1.14,12,0.09,55.00,1884.00,2430,20240708,-11.52,2100,20231110,2.38,2430,-11.52,20240708,2120,1.42,20240102,2430,-11.52,20240708,2100,2.38,20231121,0.36,N,442310,100,6 억,,10581,N,N,0,N,00,N 20241119,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,13050420,6121,66.59,2160,2160,2125,2785,1505,2145,2132.07,0.16,0,980,2161,2152,2136,2127,2111,2157,2132,7,640,100,1580,5,1,6710000,144,39.09,1.14,12,0.09,55.00,1884.00,2430,20240708,-11.52,2100,20231110,2.38,2430,-11.52,20240708,2120,1.42,20240102,2430,-11.52,20240708,2100,2.38,20231121,0.36,N,442310,100,6 억,,10581,N,N,0,N,00,N 20241119,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,12656985,5938,64.60,2160,2160,2125,2785,1505,2145,2131.52,0.16,0,798,2161,2152,2136,2127,2111,2157,2132,7,640,100,1580,5,1,6710000,144,39.09,1.14,12,0.09,55.00,1884.00,2430,20240708,-11.52,2100,20231110,2.38,2430,-11.52,20240708,2120,1.42,20240102,2430,-11.52,20240708,2100,2.38,20231121,0.36,N,442310,100,6 억,,10581,N,N,0,N,00,N diff --git a/442770/price/prices-20241101.csv b/442770/price/prices-20241101.csv index e3afd6ac34a1..077e8c9a04a5 100644 --- a/442770/price/prices-20241101.csv +++ b/442770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161251,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,-15,5,-0.71,112582115,53454,235.05,2130,2170,2090,2760,1490,2125,2106.15,0.02,0,1582,2178,2151,2138,2111,2098,2145,2105,4,635,100,1480,5,1,4210000,89,37.68,1.04,12,1.27,56.00,2030.00,2620,20240503,-19.47,2090,20241120,0.96,2620,-19.47,20240503,2090,0.96,20241120,2620,-19.47,20240503,2090,0.96,20241120,0.00,N,442770,100,4 억,,671,N,N,0,N,00,N +20241120,151310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,-15,5,-0.71,112406990,53371,234.68,2130,2170,2090,2760,1490,2125,2106.14,0.02,0,1574,2178,2151,2138,2111,2098,2145,2105,4,635,100,1480,5,1,4210000,89,37.68,1.04,12,1.27,56.00,2030.00,2620,20240503,-19.47,2090,20241120,0.96,2620,-19.47,20240503,2090,0.96,20241120,2620,-19.47,20240503,2090,0.96,20241120,0.00,N,442770,100,4 억,,671,N,N,0,N,00,N +20241120,141312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-10,5,-0.47,89024380,42225,185.67,2130,2170,2090,2760,1490,2125,2108.33,0.02,0,1080,2178,2151,2138,2111,2098,2145,2105,4,635,100,1480,5,1,4210000,89,37.77,1.04,12,1.00,56.00,2030.00,2620,20240503,-19.27,2090,20241120,1.20,2620,-19.27,20240503,2090,1.20,20241120,2620,-19.27,20240503,2090,1.20,20241120,0.00,N,442770,100,4 억,,671,N,N,0,N,00,N +20241120,131312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2105,-20,5,-0.94,83253120,39475,173.58,2130,2170,2090,2760,1490,2125,2109.01,0.02,0,826,2178,2151,2138,2111,2098,2145,2105,4,635,100,1480,5,1,4210000,89,37.59,1.04,12,0.94,56.00,2030.00,2620,20240503,-19.66,2090,20241120,0.72,2620,-19.66,20240503,2090,0.72,20241120,2620,-19.66,20240503,2090,0.72,20241120,0.00,N,442770,100,4 억,,671,N,N,0,N,00,N +20241120,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,42285100,19922,87.60,2130,2170,2120,2760,1490,2125,2122.53,0.02,0,709,2178,2151,2138,2111,2098,2145,2105,4,635,100,1480,5,1,4210000,90,38.04,1.05,12,0.47,56.00,2030.00,2620,20240503,-18.70,2110,20241115,0.95,2620,-18.70,20240503,2110,0.95,20241115,2620,-18.70,20240503,2110,0.95,20241115,0.00,N,442770,100,4 억,,671,N,N,0,N,00,N +20241120,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,39499800,18612,81.84,2130,2170,2120,2760,1490,2125,2122.28,0.02,0,603,2178,2151,2138,2111,2098,2145,2105,4,635,100,1480,5,1,4210000,90,38.04,1.05,12,0.44,56.00,2030.00,2620,20240503,-18.70,2110,20241115,0.95,2620,-18.70,20240503,2110,0.95,20241115,2620,-18.70,20240503,2110,0.95,20241115,0.00,N,442770,100,4 억,,671,N,N,0,N,00,N +20241120,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,38387865,18090,79.54,2130,2170,2120,2760,1490,2125,2122.05,0.02,0,579,2178,2151,2138,2111,2098,2145,2105,4,635,100,1480,5,1,4210000,90,38.12,1.05,12,0.43,56.00,2030.00,2620,20240503,-18.51,2110,20241115,1.18,2620,-18.51,20240503,2110,1.18,20241115,2620,-18.51,20240503,2110,1.18,20241115,0.00,N,442770,100,4 억,,671,N,N,0,N,00,N +20241120,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,45,2,2.12,429170,201,0.88,2130,2170,2130,2760,1490,2125,2135.17,0.02,0,100,2178,2151,2138,2111,2098,2145,2105,4,635,100,1480,5,1,4210000,91,38.75,1.07,12,0.00,56.00,2030.00,2620,20240503,-17.18,2110,20241115,2.84,2620,-17.18,20240503,2110,2.84,20241115,2620,-17.18,20240503,2110,2.84,20241115,0.00,N,442770,100,4 억,,671,N,N,0,N,00,N 20241119,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,48526740,22742,41.77,2155,2165,2125,2760,1490,2125,2133.79,0.01,0,152,2241,2182,2151,2092,2061,2170,2080,4,635,100,1480,5,1,4210000,89,37.95,1.05,12,0.54,56.00,2030.00,2620,20240503,-18.89,2110,20241115,0.71,2620,-18.89,20240503,2110,0.71,20241115,2620,-18.89,20240503,2110,0.71,20241115,0.00,N,442770,100,4 억,,519,N,N,0,N,00,N 20241119,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,48168740,22574,41.46,2155,2165,2130,2760,1490,2125,2133.82,0.01,0,220,2241,2182,2151,2092,2061,2170,2080,4,635,100,1480,5,1,4210000,90,38.12,1.05,12,0.54,56.00,2030.00,2620,20240503,-18.51,2110,20241115,1.18,2620,-18.51,20240503,2110,1.18,20241115,2620,-18.51,20240503,2110,1.18,20241115,0.00,N,442770,100,4 억,,519,N,N,0,N,00,N 20241119,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,46301365,21700,39.86,2155,2165,2130,2760,1490,2125,2133.70,0.01,0,146,2241,2182,2151,2092,2061,2170,2080,4,635,100,1480,5,1,4210000,90,38.21,1.05,12,0.52,56.00,2030.00,2620,20240503,-18.32,2110,20241115,1.42,2620,-18.32,20240503,2110,1.42,20241115,2620,-18.32,20240503,2110,1.42,20241115,0.00,N,442770,100,4 억,,519,N,N,0,N,00,N diff --git a/442900/price/prices-20241101.csv b/442900/price/prices-20241101.csv index 386df9f34dcb..ecfc09f42a87 100644 --- a/442900/price/prices-20241101.csv +++ b/442900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10030,-10,5,-0.10,173650120,17325,187.38,10030,10030,10010,13050,7030,10040,10023.09,3.93,0,-156,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,770,53.64,1.01,12,0.23,187.00,9883.00,10080,20241105,-0.50,9280,20231219,8.08,10080,-0.50,20241105,9320,7.62,20240103,10080,-0.50,20241105,9280,8.08,20231219,0.00,N,442900,500,38 억,,301555,N,N,0,N,00,N +20241120,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10030,-10,5,-0.10,173650120,17325,187.38,10030,10030,10010,13050,7030,10040,10023.09,3.93,0,-156,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,770,53.64,1.01,12,0.23,187.00,9883.00,10080,20241105,-0.50,9280,20231219,8.08,10080,-0.50,20241105,9320,7.62,20240103,10080,-0.50,20241105,9280,8.08,20231219,0.00,N,442900,500,38 억,,301555,N,N,0,N,00,N +20241120,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,-30,5,-0.30,157437660,15707,169.88,10030,10030,10010,13050,7030,10040,10023.41,3.93,0,-128,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,769,53.53,1.01,12,0.20,187.00,9883.00,10080,20241105,-0.69,9280,20231219,7.87,10080,-0.69,20241105,9320,7.40,20240103,10080,-0.69,20241105,9280,7.87,20231219,0.00,N,442900,500,38 억,,301555,N,N,0,N,00,N +20241120,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10020,-20,5,-0.20,140514490,14018,151.61,10030,10030,10020,13050,7030,10040,10023.86,3.93,0,-68,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,770,53.58,1.01,12,0.18,187.00,9883.00,10080,20241105,-0.60,9280,20231219,7.97,10080,-0.60,20241105,9320,7.51,20240103,10080,-0.60,20241105,9280,7.97,20231219,0.00,N,442900,500,38 억,,301555,N,N,0,N,00,N +20241120,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10020,-20,5,-0.20,52875240,5272,57.02,10030,10030,10020,13050,7030,10040,10029.45,3.93,0,-68,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,770,53.58,1.01,12,0.07,187.00,9883.00,10080,20241105,-0.60,9280,20231219,7.97,10080,-0.60,20241105,9320,7.51,20240103,10080,-0.60,20241105,9280,7.97,20231219,0.00,N,442900,500,38 억,,301555,N,N,0,N,00,N +20241120,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10020,-20,5,-0.20,52855200,5270,57.00,10030,10030,10020,13050,7030,10040,10029.45,3.93,0,-68,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,770,53.58,1.01,12,0.07,187.00,9883.00,10080,20241105,-0.60,9280,20231219,7.97,10080,-0.60,20241105,9320,7.51,20240103,10080,-0.60,20241105,9280,7.97,20231219,0.00,N,442900,500,38 억,,301555,N,N,0,N,00,N +20241120,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10030,-10,5,-0.10,29488200,2940,31.80,10030,10030,10030,13050,7030,10040,10030.00,3.93,0,-40,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,770,53.64,1.01,12,0.04,187.00,9883.00,10080,20241105,-0.50,9280,20231219,8.08,10080,-0.50,20241105,9320,7.62,20240103,10080,-0.50,20241105,9280,8.08,20231219,0.00,N,442900,500,38 억,,301555,N,N,0,N,00,N +20241120,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10040,0,3,0.00,0,0,0.00,0,0,0,13050,7030,10040,0.00,3.93,0,0,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,771,53.69,1.02,12,0.00,187.00,9883.00,10080,20241105,-0.40,9280,20231219,8.19,10080,-0.40,20241105,9320,7.73,20240103,10080,-0.40,20241105,9280,8.19,20231219,0.00,N,442900,500,38 억,,301555,N,N,0,N,00,N 20241119,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10040,0,3,0.00,92736730,9246,96.70,10030,10040,10020,13050,7030,10040,10029.93,3.93,0,-52,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,771,53.69,1.02,12,0.12,187.00,9883.00,10080,20241105,-0.40,9280,20231219,8.19,10080,-0.40,20241105,9320,7.73,20240103,10080,-0.40,20241105,9280,8.19,20231219,0.00,N,442900,500,38 억,,301607,N,N,0,N,00,N 20241119,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10030,-10,5,-0.10,91732730,9146,95.65,10030,10040,10020,13050,7030,10040,10029.82,3.93,0,-52,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,770,53.64,1.01,12,0.12,187.00,9883.00,10080,20241105,-0.50,9280,20231219,8.08,10080,-0.50,20241105,9320,7.62,20240103,10080,-0.50,20241105,9280,8.08,20231219,0.00,N,442900,500,38 억,,301607,N,N,0,N,00,N 20241119,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10030,-10,5,-0.10,90609350,9034,94.48,10030,10040,10020,13050,7030,10040,10029.82,3.93,0,-42,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,770,53.64,1.01,12,0.12,187.00,9883.00,10080,20241105,-0.50,9280,20231219,8.08,10080,-0.50,20241105,9320,7.62,20240103,10080,-0.50,20241105,9280,8.08,20231219,0.00,N,442900,500,38 억,,301607,N,N,0,N,00,N diff --git a/443060/price/prices-20241101.csv b/443060/price/prices-20241101.csv index 1ee7667ca898..12f0cf4b0fb9 100644 --- a/443060/price/prices-20241101.csv +++ b/443060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161251,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,153300,5300,2,3.58,18480226800,122343,85.82,149300,154000,146700,192400,103600,148000,151050.56,4.05,0,22045,156066,152032,149766,145732,143466,154050,147750,222,44400,500,103600,100,1,44450000,68142,40.58,25.55,12,0.28,3778.00,5999.00,207500,20240514,-26.12,99500,20240909,54.07,207500,-26.12,20240514,99500,54.07,20240909,207500,-26.12,20240514,99500,54.07,20240909,0.18,N,443060,500,222 억,,1802378,N,N,341,N,00,N +20241120,151311,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,153700,5700,2,3.85,17621861000,116749,81.90,149300,154000,146700,192400,103600,148000,150938.00,4.05,0,21094,156066,152032,149766,145732,143466,154050,147750,222,44400,500,103600,100,1,44450000,68320,40.68,25.62,12,0.26,3778.00,5999.00,207500,20240514,-25.93,99500,20240909,54.47,207500,-25.93,20240514,99500,54.47,20240909,207500,-25.93,20240514,99500,54.47,20240909,0.18,N,443060,500,222 억,,1802378,N,N,443,N,00,N +20241120,141313,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,152300,4300,2,2.91,10992001900,73527,51.58,149300,152300,146700,192400,103600,148000,149496.13,4.05,0,14722,156066,152032,149766,145732,143466,154050,147750,222,44400,500,103600,100,1,44450000,67697,40.31,25.39,12,0.17,3778.00,5999.00,207500,20240514,-26.60,99500,20240909,53.07,207500,-26.60,20240514,99500,53.07,20240909,207500,-26.60,20240514,99500,53.07,20240909,0.18,N,443060,500,222 억,,1802378,N,N,443,N,00,N +20241120,131313,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,150300,2300,2,1.55,8579880800,57559,40.38,149300,150800,146700,192400,103600,148000,149062.37,4.05,0,9791,156066,152032,149766,145732,143466,154050,147750,222,44400,500,103600,100,1,44450000,66808,39.78,25.05,12,0.13,3778.00,5999.00,207500,20240514,-27.57,99500,20240909,51.06,207500,-27.57,20240514,99500,51.06,20240909,207500,-27.57,20240514,99500,51.06,20240909,0.18,N,443060,500,222 억,,1802378,N,N,443,N,00,N +20241120,121311,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,149600,1600,2,1.08,7216575000,48474,34.00,149300,150300,146700,192400,103600,148000,148875.17,4.05,0,6636,156066,152032,149766,145732,143466,154050,147750,222,44400,500,103600,100,1,44450000,66497,39.60,24.94,12,0.11,3778.00,5999.00,207500,20240514,-27.90,99500,20240909,50.35,207500,-27.90,20240514,99500,50.35,20240909,207500,-27.90,20240514,99500,50.35,20240909,0.18,N,443060,500,222 억,,1802378,N,N,443,N,00,N +20241120,111315,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,149800,1800,2,1.22,6009191200,40422,28.36,149300,150300,146700,192400,103600,148000,148661.40,4.05,0,4982,156066,152032,149766,145732,143466,154050,147750,222,44400,500,103600,100,1,44450000,66586,39.65,24.97,12,0.09,3778.00,5999.00,207500,20240514,-27.81,99500,20240909,50.55,207500,-27.81,20240514,99500,50.55,20240909,207500,-27.81,20240514,99500,50.55,20240909,0.18,N,443060,500,222 억,,1802378,N,N,443,N,00,N +20241120,101314,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,150100,2100,2,1.42,3628515800,24497,17.18,149300,150300,146700,192400,103600,148000,148120.82,4.05,0,2298,156066,152032,149766,145732,143466,154050,147750,222,44400,500,103600,100,1,44450000,66719,39.73,25.02,12,0.06,3778.00,5999.00,207500,20240514,-27.66,99500,20240909,50.85,207500,-27.66,20240514,99500,50.85,20240909,207500,-27.66,20240514,99500,50.85,20240909,0.18,N,443060,500,222 억,,1802378,N,N,443,N,00,N +20241120,091311,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,148200,200,2,0.14,919128100,6198,4.35,149300,149500,147100,192400,103600,148000,148294.30,4.05,0,-2424,156066,152032,149766,145732,143466,154050,147750,222,44400,500,103600,100,1,44450000,65875,39.23,24.70,12,0.01,3778.00,5999.00,207500,20240514,-28.58,99500,20240909,48.94,207500,-28.58,20240514,99500,48.94,20240909,207500,-28.58,20240514,99500,48.94,20240909,0.18,N,443060,500,222 억,,1802378,N,N,443,N,00,N 20241119,161158,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,148000,1200,2,0.82,21254516300,141813,127.93,147600,153800,147500,190800,102800,146800,149878.23,4.00,0,6441,154266,150532,147666,143932,141066,149100,142500,222,44000,500,102760,100,1,44450000,65786,39.17,24.67,12,0.32,3778.00,5999.00,207500,20240514,-28.67,99500,20240909,48.74,207500,-28.67,20240514,99500,48.74,20240909,207500,-28.67,20240514,99500,48.74,20240909,0.19,N,443060,500,222 억,,1778183,N,N,443,N,00,N 20241119,151222,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,147700,900,2,0.61,20478687400,136566,123.20,147600,153800,147500,190800,102800,146800,149954.51,4.00,0,4351,154266,150532,147666,143932,141066,149100,142500,222,44000,500,102760,100,1,44450000,65653,39.09,24.62,12,0.31,3778.00,5999.00,207500,20240514,-28.82,99500,20240909,48.44,207500,-28.82,20240514,99500,48.44,20240909,207500,-28.82,20240514,99500,48.44,20240909,0.19,N,443060,500,222 억,,1778183,N,N,840,N,00,N 20241119,141218,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,148600,1800,2,1.23,16793611500,111673,100.74,147600,153800,147600,190800,102800,146800,150382.02,4.00,0,6392,154266,150532,147666,143932,141066,149100,142500,222,44000,500,102760,100,1,44450000,66053,39.33,24.77,12,0.25,3778.00,5999.00,207500,20240514,-28.39,99500,20240909,49.35,207500,-28.39,20240514,99500,49.35,20240909,207500,-28.39,20240514,99500,49.35,20240909,0.19,N,443060,500,222 억,,1778183,N,N,840,N,00,N diff --git a/443250/price/prices-20241101.csv b/443250/price/prices-20241101.csv index 31d3082bd360..e3e55f26f0fe 100644 --- a/443250/price/prices-20241101.csv +++ b/443250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11910,-1000,5,-7.75,6729477410,518924,304.71,12760,13930,11910,16780,9040,12910,12970.11,1.35,0,-26150,13543,13226,12653,12336,11763,13385,12495,56,3870,500,8000,10,1,11279386,1343,27.32,2.42,12,4.60,436.00,4931.00,23700,20240112,-49.75,7000,20240805,70.14,23700,-49.75,20240112,7000,70.14,20240805,23700,-49.75,20240112,7000,70.14,20240805,2.56,N,443250,500,56 억,,152520,N,N,0,N,00,N +20241120,151311,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12030,-880,5,-6.82,6485225770,498516,292.72,12760,13930,11940,16780,9040,12910,13009.10,1.35,0,-30746,13543,13226,12653,12336,11763,13385,12495,56,3870,500,8000,10,1,11279386,1357,27.59,2.44,12,4.42,436.00,4931.00,23700,20240112,-49.24,7000,20240805,71.86,23700,-49.24,20240112,7000,71.86,20240805,23700,-49.24,20240112,7000,71.86,20240805,2.56,N,443250,500,56 억,,152520,N,N,0,N,00,N +20241120,141313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12210,-700,5,-5.42,6189411700,474134,278.41,12760,13930,12000,16780,9040,12910,13054.20,1.35,0,-30260,13543,13226,12653,12336,11763,13385,12495,56,3870,500,8000,10,1,11279386,1377,28.00,2.48,12,4.20,436.00,4931.00,23700,20240112,-48.48,7000,20240805,74.43,23700,-48.48,20240112,7000,74.43,20240805,23700,-48.48,20240112,7000,74.43,20240805,2.56,N,443250,500,56 억,,152520,N,N,0,N,00,N +20241120,131313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12130,-780,5,-6.04,6065769760,463996,272.45,12760,13930,12000,16780,9040,12910,13072.97,1.35,0,-30411,13543,13226,12653,12336,11763,13385,12495,56,3870,500,8000,10,1,11279386,1368,27.82,2.46,12,4.11,436.00,4931.00,23700,20240112,-48.82,7000,20240805,73.29,23700,-48.82,20240112,7000,73.29,20240805,23700,-48.82,20240112,7000,73.29,20240805,2.56,N,443250,500,56 억,,152520,N,N,0,N,00,N +20241120,121312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12110,-800,5,-6.20,5789560780,441096,259.01,12760,13930,12050,16780,9040,12910,13125.50,1.35,0,-30508,13543,13226,12653,12336,11763,13385,12495,56,3870,500,8000,10,1,11279386,1366,27.78,2.46,12,3.91,436.00,4931.00,23700,20240112,-48.90,7000,20240805,73.00,23700,-48.90,20240112,7000,73.00,20240805,23700,-48.90,20240112,7000,73.00,20240805,2.56,N,443250,500,56 억,,152520,N,N,0,N,00,N +20241120,111315,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12250,-660,5,-5.11,5405007510,409530,240.47,12760,13930,12130,16780,9040,12910,13198.22,1.35,0,-28022,13543,13226,12653,12336,11763,13385,12495,56,3870,500,8000,10,1,11279386,1382,28.10,2.48,12,3.63,436.00,4931.00,23700,20240112,-48.31,7000,20240805,75.00,23700,-48.31,20240112,7000,75.00,20240805,23700,-48.31,20240112,7000,75.00,20240805,2.56,N,443250,500,56 억,,152520,N,N,0,N,00,N +20241120,101314,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12660,-250,5,-1.94,4637699690,347336,203.95,12760,13930,12480,16780,9040,12910,13352.46,1.35,0,-32136,13543,13226,12653,12336,11763,13385,12495,56,3870,500,8000,10,1,11279386,1428,29.04,2.57,12,3.08,436.00,4931.00,23700,20240112,-46.58,7000,20240805,80.86,23700,-46.58,20240112,7000,80.86,20240805,23700,-46.58,20240112,7000,80.86,20240805,2.56,N,443250,500,56 억,,152520,N,N,0,N,00,N +20241120,091312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12660,-250,5,-1.94,172122230,13549,7.96,12760,12770,12500,16780,9040,12910,12700.48,1.35,0,-5315,13543,13226,12653,12336,11763,13385,12495,56,3870,500,8000,10,1,11279386,1428,29.04,2.57,12,0.12,436.00,4931.00,23700,20240112,-46.58,7000,20240805,80.86,23700,-46.58,20240112,7000,80.86,20240805,23700,-46.58,20240112,7000,80.86,20240805,2.56,N,443250,500,56 억,,152520,N,N,0,N,00,N 20241119,161158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12910,110,2,0.86,2114632120,168851,21.87,12600,12970,12080,16640,8960,12800,12521.35,1.48,0,-15501,14760,13780,12150,11170,9540,14270,11660,56,3840,500,7930,10,1,11279386,1456,29.61,2.62,12,1.50,436.00,4931.00,23700,20240112,-45.53,7000,20240805,84.43,23700,-45.53,20240112,7000,84.43,20240805,23700,-45.53,20240112,7000,84.43,20240805,2.60,N,443250,500,56 억,,167014,N,N,0,N,00,N 20241119,151222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12960,160,2,1.25,1885782500,151081,19.57,12600,12960,12080,16640,8960,12800,12481.80,1.48,0,-11165,14760,13780,12150,11170,9540,14270,11660,56,3840,500,7930,10,1,11279386,1462,29.72,2.63,12,1.34,436.00,4931.00,23700,20240112,-45.32,7000,20240805,85.14,23700,-45.32,20240112,7000,85.14,20240805,23700,-45.32,20240112,7000,85.14,20240805,2.60,N,443250,500,56 억,,167014,N,N,0,N,00,N 20241119,141218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12540,-260,5,-2.03,1507167310,121268,15.71,12600,12870,12080,16640,8960,12800,12428.21,1.48,0,-13650,14760,13780,12150,11170,9540,14270,11660,56,3840,500,7930,10,1,11279386,1414,28.76,2.54,12,1.08,436.00,4931.00,23700,20240112,-47.09,7000,20240805,79.14,23700,-47.09,20240112,7000,79.14,20240805,23700,-47.09,20240112,7000,79.14,20240805,2.60,N,443250,500,56 억,,167014,N,N,0,N,00,N diff --git a/443670/price/prices-20241101.csv b/443670/price/prices-20241101.csv index da937832b99d..6dad89eac462 100644 --- a/443670/price/prices-20241101.csv +++ b/443670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5840,-240,5,-3.95,1435943700,238931,122.02,6290,6290,5820,7900,4260,6080,6010.81,0.60,0,-54849,6320,6200,6010,5890,5700,6260,5950,24,1820,100,3760,10,1,24201392,1413,28.21,3.78,12,0.99,207.00,1544.00,27600,20240307,-78.84,5460,20241115,6.96,27600,-78.84,20240307,5460,6.96,20241115,27600,-78.84,20240307,5460,6.96,20241115,2.27,N,443670,100,24 억,,145847,N,N,0,N,00,N +20241120,151311,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,-180,5,-2.96,1306514570,216895,110.77,6290,6290,5850,7900,4260,6080,6023.72,0.60,0,-61415,6320,6200,6010,5890,5700,6260,5950,24,1820,100,3760,10,1,24201392,1428,28.50,3.82,12,0.90,207.00,1544.00,27600,20240307,-78.62,5460,20241115,8.06,27600,-78.62,20240307,5460,8.06,20241115,27600,-78.62,20240307,5460,8.06,20241115,2.27,N,443670,100,24 억,,145847,N,N,0,N,00,N +20241120,141314,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5990,-90,5,-1.48,1045118760,172975,88.34,6290,6290,5910,7900,4260,6080,6042.02,0.60,0,-54485,6320,6200,6010,5890,5700,6260,5950,24,1820,100,3760,10,1,24201392,1450,28.94,3.88,12,0.71,207.00,1544.00,27600,20240307,-78.30,5460,20241115,9.71,27600,-78.30,20240307,5460,9.71,20241115,27600,-78.30,20240307,5460,9.71,20241115,2.27,N,443670,100,24 억,,145847,N,N,0,N,00,N +20241120,131313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,-20,5,-0.33,960606890,158855,81.13,6290,6290,5910,7900,4260,6080,6047.07,0.60,0,-45066,6320,6200,6010,5890,5700,6260,5950,24,1820,100,3760,10,1,24201392,1467,29.28,3.92,12,0.66,207.00,1544.00,27600,20240307,-78.04,5460,20241115,10.99,27600,-78.04,20240307,5460,10.99,20241115,27600,-78.04,20240307,5460,10.99,20241115,2.27,N,443670,100,24 억,,145847,N,N,0,N,00,N +20241120,121312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6040,-40,5,-0.66,916691170,151572,77.41,6290,6290,5910,7900,4260,6080,6047.89,0.60,0,-43042,6320,6200,6010,5890,5700,6260,5950,24,1820,100,3760,10,1,24201392,1462,29.18,3.91,12,0.63,207.00,1544.00,27600,20240307,-78.12,5460,20241115,10.62,27600,-78.12,20240307,5460,10.62,20241115,27600,-78.12,20240307,5460,10.62,20241115,2.27,N,443670,100,24 억,,145847,N,N,0,N,00,N +20241120,111316,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6050,-30,5,-0.49,802653310,132610,67.72,6290,6290,5910,7900,4260,6080,6052.74,0.60,0,-51606,6320,6200,6010,5890,5700,6260,5950,24,1820,100,3760,10,1,24201392,1464,29.23,3.92,12,0.55,207.00,1544.00,27600,20240307,-78.08,5460,20241115,10.81,27600,-78.08,20240307,5460,10.81,20241115,27600,-78.08,20240307,5460,10.81,20241115,2.27,N,443670,100,24 억,,145847,N,N,0,N,00,N +20241120,101314,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5950,-130,5,-2.14,600887700,99392,50.76,6290,6290,5910,7900,4260,6080,6045.63,0.60,0,-38259,6320,6200,6010,5890,5700,6260,5950,24,1820,100,3760,10,1,24201392,1440,28.74,3.85,12,0.41,207.00,1544.00,27600,20240307,-78.44,5460,20241115,8.97,27600,-78.44,20240307,5460,8.97,20241115,27600,-78.44,20240307,5460,8.97,20241115,2.27,N,443670,100,24 억,,145847,N,N,0,N,00,N +20241120,091312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6040,-40,5,-0.66,269517230,43838,22.39,6290,6290,6020,7900,4260,6080,6148.03,0.60,0,-26838,6320,6200,6010,5890,5700,6260,5950,24,1820,100,3760,10,1,24201392,1462,29.18,3.91,12,0.18,207.00,1544.00,27600,20240307,-78.12,5460,20241115,10.62,27600,-78.12,20240307,5460,10.62,20241115,27600,-78.12,20240307,5460,10.62,20241115,2.27,N,443670,100,24 억,,145847,N,N,0,N,00,N 20241119,161158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6080,200,2,3.40,1164456580,193807,87.83,6010,6130,5820,7640,4120,5880,6007.99,0.56,0,11548,6266,6072,5846,5652,5426,6170,5750,24,1760,100,3640,10,1,24201392,1471,29.37,3.94,12,0.80,207.00,1544.00,27600,20240307,-77.97,5460,20241115,11.36,27600,-77.97,20240307,5460,11.36,20241115,27600,-77.97,20240307,5460,11.36,20241115,2.26,N,443670,100,24 억,,134425,N,N,0,N,00,N 20241119,151222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6050,170,2,2.89,1060354080,176587,80.02,6010,6130,5820,7640,4120,5880,6004.71,0.56,0,3014,6266,6072,5846,5652,5426,6170,5750,24,1760,100,3640,10,1,24201392,1464,29.23,3.92,12,0.73,207.00,1544.00,27600,20240307,-78.08,5460,20241115,10.81,27600,-78.08,20240307,5460,10.81,20241115,27600,-78.08,20240307,5460,10.81,20241115,2.26,N,443670,100,24 억,,134425,N,N,0,N,00,N 20241119,141219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,180,2,3.06,885692510,147546,66.86,6010,6130,5820,7640,4120,5880,6002.82,0.56,0,-4707,6266,6072,5846,5652,5426,6170,5750,24,1760,100,3640,10,1,24201392,1467,29.28,3.92,12,0.61,207.00,1544.00,27600,20240307,-78.04,5460,20241115,10.99,27600,-78.04,20240307,5460,10.99,20241115,27600,-78.04,20240307,5460,10.99,20241115,2.26,N,443670,100,24 억,,134425,N,N,0,N,00,N diff --git a/444920/price/prices-20241101.csv b/444920/price/prices-20241101.csv index fe54278bbf84..e4a2f6d77e87 100644 --- a/444920/price/prices-20241101.csv +++ b/444920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,54385055,27109,1224.44,2005,2010,2000,2625,1415,2020,2006.16,0.15,0,-195,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,105,74.26,1.01,12,0.52,27.00,1989.00,2170,20240729,-7.60,1970,20231121,1.78,2170,-7.60,20240729,1995,0.50,20240102,2170,-7.60,20240729,1970,1.78,20231121,0.00,N,444920,100,5 억,,8066,N,N,0,N,00,N +20241120,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-20,5,-0.99,54383050,27108,1224.39,2005,2010,2000,2625,1415,2020,2006.16,0.15,0,-195,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,105,74.07,1.01,12,0.52,27.00,1989.00,2170,20240729,-7.83,1970,20231121,1.52,2170,-7.83,20240729,1995,0.25,20240102,2170,-7.83,20240729,1970,1.52,20231121,0.00,N,444920,100,5 억,,8066,N,N,0,N,00,N +20241120,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,48463855,24149,1090.74,2005,2010,2000,2625,1415,2020,2006.87,0.15,0,-175,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,105,74.26,1.01,12,0.46,27.00,1989.00,2170,20240729,-7.60,1970,20231121,1.78,2170,-7.60,20240729,1995,0.50,20240102,2170,-7.60,20240729,1970,1.78,20231121,0.00,N,444920,100,5 억,,8066,N,N,0,N,00,N +20241120,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,48463855,24149,1090.74,2005,2010,2000,2625,1415,2020,2006.87,0.15,0,-175,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,105,74.26,1.01,12,0.46,27.00,1989.00,2170,20240729,-7.60,1970,20231121,1.78,2170,-7.60,20240729,1995,0.50,20240102,2170,-7.60,20240729,1970,1.78,20231121,0.00,N,444920,100,5 억,,8066,N,N,0,N,00,N +20241120,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,42739580,21294,961.79,2005,2010,2000,2625,1415,2020,2007.12,0.15,0,-175,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,105,74.44,1.01,12,0.41,27.00,1989.00,2170,20240729,-7.37,1970,20231121,2.03,2170,-7.37,20240729,1995,0.75,20240102,2170,-7.37,20240729,1970,2.03,20231121,0.00,N,444920,100,5 억,,8066,N,N,0,N,00,N +20241120,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,42739580,21294,961.79,2005,2010,2000,2625,1415,2020,2007.12,0.15,0,-175,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,105,74.44,1.01,12,0.41,27.00,1989.00,2170,20240729,-7.37,1970,20231121,2.03,2170,-7.37,20240729,1995,0.75,20240102,2170,-7.37,20240729,1970,2.03,20231121,0.00,N,444920,100,5 억,,8066,N,N,0,N,00,N +20241120,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-20,5,-0.99,42193960,21022,949.50,2005,2010,2000,2625,1415,2020,2007.13,0.15,0,-155,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,105,74.07,1.01,12,0.40,27.00,1989.00,2170,20240729,-7.83,1970,20231121,1.52,2170,-7.83,20240729,1995,0.25,20240102,2170,-7.83,20240729,1970,1.52,20231121,0.00,N,444920,100,5 억,,8066,N,N,0,N,00,N +20241120,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,284710,142,6.41,2005,2005,2005,2625,1415,2020,2005.00,0.15,0,-17,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,105,74.26,1.01,12,0.00,27.00,1989.00,2170,20240729,-7.60,1970,20231121,1.78,2170,-7.60,20240729,1995,0.50,20240102,2170,-7.60,20240729,1970,1.78,20231121,0.00,N,444920,100,5 억,,8066,N,N,0,N,00,N 20241119,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,4468485,2214,9.65,2015,2020,2010,2625,1415,2020,2018.29,0.15,0,1448,2033,2026,2018,2011,2003,2022,2007,5,605,100,1450,5,1,5240000,106,74.81,1.02,12,0.04,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1970,2.54,20231121,0.00,N,444920,100,5 억,,8118,N,N,0,N,00,N 20241119,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,4407885,2184,9.52,2015,2020,2010,2625,1415,2020,2018.26,0.15,0,1418,2033,2026,2018,2011,2003,2022,2007,5,605,100,1450,5,1,5240000,106,74.63,1.01,12,0.04,27.00,1989.00,2170,20240729,-7.14,1970,20231121,2.28,2170,-7.14,20240729,1995,1.00,20240102,2170,-7.14,20240729,1970,2.28,20231121,0.00,N,444920,100,5 억,,8118,N,N,0,N,00,N 20241119,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3775770,1871,8.16,2015,2020,2010,2625,1415,2020,2018.05,0.15,0,1177,2033,2026,2018,2011,2003,2022,2007,5,605,100,1450,5,1,5240000,106,74.81,1.02,12,0.04,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1970,2.54,20231121,0.00,N,444920,100,5 억,,8118,N,N,0,N,00,N diff --git a/445090/price/prices-20241101.csv b/445090/price/prices-20241101.csv index d72e61a55589..6177c272a30c 100644 --- a/445090/price/prices-20241101.csv +++ b/445090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161252,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27800,-650,5,-2.28,6119233850,216440,102.60,29100,29150,27700,36950,19950,28450,28275.54,1.88,0,-18027,29616,29032,28666,28082,27716,28850,27900,54,8500,500,17630,50,1,10771686,2995,63.33,3.04,12,2.01,439.00,9158.00,84500,20240313,-67.10,24800,20240909,12.10,84500,-67.10,20240313,24800,12.10,20240909,84500,-67.10,20240313,24800,12.10,20240909,5.36,N,445090,500,53 억,,202575,N,N,305,N,00,N +20241120,151312,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27850,-600,5,-2.11,5829422200,206025,97.66,29100,29150,27700,36950,19950,28450,28294.51,1.88,0,-19301,29616,29032,28666,28082,27716,28850,27900,54,8500,500,17630,50,1,10771686,3000,63.44,3.04,12,1.91,439.00,9158.00,84500,20240313,-67.04,24800,20240909,12.30,84500,-67.04,20240313,24800,12.30,20240909,84500,-67.04,20240313,24800,12.30,20240909,5.36,N,445090,500,53 억,,202575,N,N,291,N,00,N +20241120,141314,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28200,-250,5,-0.88,4967515800,175223,83.06,29100,29150,27700,36950,19950,28450,28349.51,1.88,0,-25876,29616,29032,28666,28082,27716,28850,27900,54,8500,500,17630,50,1,10771686,3038,64.24,3.08,12,1.63,439.00,9158.00,84500,20240313,-66.63,24800,20240909,13.71,84500,-66.63,20240313,24800,13.71,20240909,84500,-66.63,20240313,24800,13.71,20240909,5.36,N,445090,500,53 억,,202575,N,N,291,N,00,N +20241120,131314,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28250,-200,5,-0.70,4433471850,156282,74.08,29100,29150,27700,36950,19950,28450,28368.26,1.88,0,-25954,29616,29032,28666,28082,27716,28850,27900,54,8500,500,17630,50,1,10771686,3043,64.35,3.08,12,1.45,439.00,9158.00,84500,20240313,-66.57,24800,20240909,13.91,84500,-66.57,20240313,24800,13.91,20240909,84500,-66.57,20240313,24800,13.91,20240909,5.36,N,445090,500,53 억,,202575,N,N,291,N,00,N +20241120,121313,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28450,0,3,0.00,3908165350,137755,65.30,29100,29150,27700,36950,19950,28450,28370.24,1.88,0,-28205,29616,29032,28666,28082,27716,28850,27900,54,8500,500,17630,50,1,10771686,3065,64.81,3.11,12,1.28,439.00,9158.00,84500,20240313,-66.33,24800,20240909,14.72,84500,-66.33,20240313,24800,14.72,20240909,84500,-66.33,20240313,24800,14.72,20240909,5.36,N,445090,500,53 억,,202575,N,N,291,N,00,N +20241120,111316,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28400,-50,5,-0.18,3543930600,124937,59.22,29100,29150,27700,36950,19950,28450,28365.54,1.88,0,-29885,29616,29032,28666,28082,27716,28850,27900,54,8500,500,17630,50,1,10771686,3059,64.69,3.10,12,1.16,439.00,9158.00,84500,20240313,-66.39,24800,20240909,14.52,84500,-66.39,20240313,24800,14.52,20240909,84500,-66.39,20240313,24800,14.52,20240909,5.36,N,445090,500,53 억,,202575,N,N,291,N,00,N +20241120,101315,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27850,-600,5,-2.11,2794892200,98485,46.68,29100,29150,27700,36950,19950,28450,28378.65,1.88,0,-27710,29616,29032,28666,28082,27716,28850,27900,54,8500,500,17630,50,1,10771686,3000,63.44,3.04,12,0.91,439.00,9158.00,84500,20240313,-67.04,24800,20240909,12.30,84500,-67.04,20240313,24800,12.30,20240909,84500,-67.04,20240313,24800,12.30,20240909,5.36,N,445090,500,53 억,,202575,N,N,291,N,00,N +20241120,091313,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28550,100,2,0.35,1143597750,39669,18.80,29100,29150,28450,36950,19950,28450,28831.30,1.88,0,-15649,29616,29032,28666,28082,27716,28850,27900,54,8500,500,17630,50,1,10771686,3075,65.03,3.12,12,0.37,439.00,9158.00,84500,20240313,-66.21,24800,20240909,15.12,84500,-66.21,20240313,24800,15.12,20240909,84500,-66.21,20240313,24800,15.12,20240909,5.36,N,445090,500,53 억,,202575,N,N,291,N,00,N 20241119,161158,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28450,-600,5,-2.07,5734470050,200327,35.32,29150,29250,28300,37750,20350,29050,28625.54,1.86,0,2297,33150,31100,29650,27600,26150,30375,26875,54,8700,500,18010,50,1,10771686,3065,64.81,3.11,12,1.86,439.00,9158.00,84500,20240313,-66.33,24800,20240909,14.72,84500,-66.33,20240313,24800,14.72,20240909,84500,-66.33,20240313,24800,14.72,20240909,5.32,N,445090,500,53 억,,200207,N,N,291,N,00,N 20241119,151223,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28500,-550,5,-1.89,5393474100,188349,33.21,29150,29250,28300,37750,20350,29050,28634.81,1.86,0,485,33150,31100,29650,27600,26150,30375,26875,54,8700,500,18010,50,1,10771686,3070,64.92,3.11,12,1.75,439.00,9158.00,84500,20240313,-66.27,24800,20240909,14.92,84500,-66.27,20240313,24800,14.92,20240909,84500,-66.27,20240313,24800,14.92,20240909,5.32,N,445090,500,53 억,,200207,N,N,158,N,00,N 20241119,141219,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28400,-650,5,-2.24,4682959400,163392,28.81,29150,29250,28300,37750,20350,29050,28660.11,1.86,0,-1897,33150,31100,29650,27600,26150,30375,26875,54,8700,500,18010,50,1,10771686,3059,64.69,3.10,12,1.52,439.00,9158.00,84500,20240313,-66.39,24800,20240909,14.52,84500,-66.39,20240313,24800,14.52,20240909,84500,-66.39,20240313,24800,14.52,20240909,5.32,N,445090,500,53 억,,200207,N,N,158,N,00,N diff --git a/445180/price/prices-20241101.csv b/445180/price/prices-20241101.csv index 2f91464950fe..e8efd5763ef8 100644 --- a/445180/price/prices-20241101.csv +++ b/445180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,-50,5,-0.89,185921700,33538,52.54,5640,5640,5480,7280,3920,5600,5543.61,1.38,0,670,5886,5742,5616,5472,5346,5680,5410,84,1680,500,3470,10,1,16769188,931,6.63,1.12,12,0.20,837.00,4965.00,15340,20240108,-63.82,5430,20241114,2.21,15340,-63.82,20240108,5430,2.21,20241114,15340,-63.82,20240108,5430,2.21,20241114,1.93,N,445180,500,83 억,,230738,N,N,176,N,00,N +20241120,151312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5570,-30,5,-0.54,181864270,32807,51.39,5640,5640,5480,7280,3920,5600,5543.46,1.38,0,921,5886,5742,5616,5472,5346,5680,5410,84,1680,500,3470,10,1,16769188,934,6.65,1.12,12,0.20,837.00,4965.00,15340,20240108,-63.69,5430,20241114,2.58,15340,-63.69,20240108,5430,2.58,20241114,15340,-63.69,20240108,5430,2.58,20241114,1.93,N,445180,500,83 억,,230738,N,N,1,N,00,N +20241120,141314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5570,-30,5,-0.54,173982450,31390,49.17,5640,5640,5480,7280,3920,5600,5542.61,1.38,0,1402,5886,5742,5616,5472,5346,5680,5410,84,1680,500,3470,10,1,16769188,934,6.65,1.12,12,0.19,837.00,4965.00,15340,20240108,-63.69,5430,20241114,2.58,15340,-63.69,20240108,5430,2.58,20241114,15340,-63.69,20240108,5430,2.58,20241114,1.93,N,445180,500,83 억,,230738,N,N,1,N,00,N +20241120,131314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5570,-30,5,-0.54,170612100,30786,48.22,5640,5640,5480,7280,3920,5600,5541.87,1.38,0,1542,5886,5742,5616,5472,5346,5680,5410,84,1680,500,3470,10,1,16769188,934,6.65,1.12,12,0.18,837.00,4965.00,15340,20240108,-63.69,5430,20241114,2.58,15340,-63.69,20240108,5430,2.58,20241114,15340,-63.69,20240108,5430,2.58,20241114,1.93,N,445180,500,83 억,,230738,N,N,1,N,00,N +20241120,121313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,-50,5,-0.89,132579390,23982,37.57,5640,5640,5480,7280,3920,5600,5528.29,1.38,0,-3715,5886,5742,5616,5472,5346,5680,5410,84,1680,500,3470,10,1,16769188,931,6.63,1.12,12,0.14,837.00,4965.00,15340,20240108,-63.82,5430,20241114,2.21,15340,-63.82,20240108,5430,2.21,20241114,15340,-63.82,20240108,5430,2.21,20241114,1.93,N,445180,500,83 억,,230738,N,N,1,N,00,N +20241120,111316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5580,-20,5,-0.36,127607840,23084,36.16,5640,5640,5480,7280,3920,5600,5527.98,1.38,0,-3569,5886,5742,5616,5472,5346,5680,5410,84,1680,500,3470,10,1,16769188,936,6.67,1.12,12,0.14,837.00,4965.00,15340,20240108,-63.62,5430,20241114,2.76,15340,-63.62,20240108,5430,2.76,20241114,15340,-63.62,20240108,5430,2.76,20241114,1.93,N,445180,500,83 억,,230738,N,N,1,N,00,N +20241120,101315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,-50,5,-0.89,102428300,18546,29.05,5640,5640,5480,7280,3920,5600,5522.93,1.38,0,-5353,5886,5742,5616,5472,5346,5680,5410,84,1680,500,3470,10,1,16769188,931,6.63,1.12,12,0.11,837.00,4965.00,15340,20240108,-63.82,5430,20241114,2.21,15340,-63.82,20240108,5430,2.21,20241114,15340,-63.82,20240108,5430,2.21,20241114,1.93,N,445180,500,83 억,,230738,N,N,1,N,00,N +20241120,091313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5560,-40,5,-0.71,10984800,1970,3.09,5640,5640,5560,7280,3920,5600,5576.04,1.38,0,196,5886,5742,5616,5472,5346,5680,5410,84,1680,500,3470,10,1,16769188,932,6.64,1.12,12,0.01,837.00,4965.00,15340,20240108,-63.75,5430,20241114,2.39,15340,-63.75,20240108,5430,2.39,20241114,15340,-63.75,20240108,5430,2.39,20241114,1.93,N,445180,500,83 억,,230738,N,N,1,N,00,N 20241119,161159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,-50,5,-0.88,354761300,63589,244.50,5700,5760,5490,7340,3960,5650,5578.97,1.36,0,2792,5950,5800,5700,5550,5450,5875,5625,84,1690,500,3500,10,1,16769188,939,6.69,1.13,12,0.38,837.00,4965.00,15340,20240108,-63.49,5430,20241114,3.13,15340,-63.49,20240108,5430,3.13,20241114,15340,-63.49,20240108,5430,3.13,20241114,2.06,N,445180,500,83 억,,227946,N,N,1,N,00,N 20241119,151223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5630,-20,5,-0.35,340138150,60962,234.40,5700,5760,5490,7340,3960,5650,5579.51,1.36,0,2254,5950,5800,5700,5550,5450,5875,5625,84,1690,500,3500,10,1,16769188,944,6.73,1.13,12,0.36,837.00,4965.00,15340,20240108,-63.30,5430,20241114,3.68,15340,-63.30,20240108,5430,3.68,20241114,15340,-63.30,20240108,5430,3.68,20241114,2.06,N,445180,500,83 억,,227946,N,N,0,N,00,N 20241119,141220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,-110,5,-1.95,304725720,54550,209.74,5700,5760,5490,7340,3960,5650,5586.17,1.36,0,625,5950,5800,5700,5550,5450,5875,5625,84,1690,500,3500,10,1,16769188,929,6.62,1.12,12,0.33,837.00,4965.00,15340,20240108,-63.89,5430,20241114,2.03,15340,-63.89,20240108,5430,2.03,20241114,15340,-63.89,20240108,5430,2.03,20241114,2.06,N,445180,500,83 억,,227946,N,N,0,N,00,N diff --git a/445360/price/prices-20241101.csv b/445360/price/prices-20241101.csv index 398beece7f59..f22d90fc1f26 100644 --- a/445360/price/prices-20241101.csv +++ b/445360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,18090890,8759,228.58,2075,2075,2060,2695,1455,2075,2065.41,0.02,0,-78,2085,2080,2070,2065,2055,2082,2067,4,620,100,1450,5,1,4310000,89,30.37,1.02,12,0.20,68.00,2017.00,2160,20240118,-4.40,2000,20231115,3.25,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2000,3.25,20231121,0.00,N,445360,100,4 억,,727,N,N,0,N,00,N +20241120,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,16073385,7782,203.08,2075,2075,2060,2695,1455,2075,2065.46,0.02,0,-78,2085,2080,2070,2065,2055,2082,2067,4,620,100,1450,5,1,4310000,89,30.29,1.02,12,0.18,68.00,2017.00,2160,20240118,-4.63,2000,20231115,3.00,2160,-4.63,20240118,2055,0.24,20241115,2160,-4.63,20240118,2000,3.00,20231121,0.00,N,445360,100,4 억,,727,N,N,0,N,00,N +20241120,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,12387285,5995,156.45,2075,2075,2065,2695,1455,2075,2066.27,0.02,0,-78,2085,2080,2070,2065,2055,2082,2067,4,620,100,1450,5,1,4310000,89,30.37,1.02,12,0.14,68.00,2017.00,2160,20240118,-4.40,2000,20231115,3.25,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2000,3.25,20231121,0.00,N,445360,100,4 억,,727,N,N,0,N,00,N +20241120,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,12387285,5995,156.45,2075,2075,2065,2695,1455,2075,2066.27,0.02,0,-78,2085,2080,2070,2065,2055,2082,2067,4,620,100,1450,5,1,4310000,89,30.37,1.02,12,0.14,68.00,2017.00,2160,20240118,-4.40,2000,20231115,3.25,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2000,3.25,20231121,0.00,N,445360,100,4 억,,727,N,N,0,N,00,N +20241120,121313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,12387285,5995,156.45,2075,2075,2065,2695,1455,2075,2066.27,0.02,0,-78,2085,2080,2070,2065,2055,2082,2067,4,620,100,1450,5,1,4310000,89,30.37,1.02,12,0.14,68.00,2017.00,2160,20240118,-4.40,2000,20231115,3.25,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2000,3.25,20231121,0.00,N,445360,100,4 억,,727,N,N,0,N,00,N +20241120,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,12387285,5995,156.45,2075,2075,2065,2695,1455,2075,2066.27,0.02,0,-78,2085,2080,2070,2065,2055,2082,2067,4,620,100,1450,5,1,4310000,89,30.37,1.02,12,0.14,68.00,2017.00,2160,20240118,-4.40,2000,20231115,3.25,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2000,3.25,20231121,0.00,N,445360,100,4 억,,727,N,N,0,N,00,N +20241120,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,1579075,761,19.86,2075,2075,2075,2695,1455,2075,2075.00,0.02,0,0,2085,2080,2070,2065,2055,2082,2067,4,620,100,1450,5,1,4310000,89,30.51,1.03,12,0.02,68.00,2017.00,2160,20240118,-3.94,2000,20231115,3.75,2160,-3.94,20240118,2055,0.97,20241115,2160,-3.94,20240118,2000,3.75,20231121,0.00,N,445360,100,4 억,,727,N,N,0,N,00,N +20241120,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,1570775,757,19.75,2075,2075,2075,2695,1455,2075,2075.00,0.02,0,0,2085,2080,2070,2065,2055,2082,2067,4,620,100,1450,5,1,4310000,89,30.51,1.03,12,0.02,68.00,2017.00,2160,20240118,-3.94,2000,20231115,3.75,2160,-3.94,20240118,2055,0.97,20241115,2160,-3.94,20240118,2000,3.75,20231121,0.00,N,445360,100,4 억,,727,N,N,0,N,00,N 20241119,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,7920700,3832,10.75,2070,2075,2060,2690,1450,2070,2066.99,0.02,0,-116,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,30.51,1.03,12,0.09,68.00,2017.00,2160,20240118,-3.94,2000,20231115,3.75,2160,-3.94,20240118,2055,0.97,20241115,2160,-3.94,20240118,2000,3.75,20231121,0.00,N,445360,100,4 억,,843,N,N,0,N,00,N 20241119,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,7920700,3832,10.75,2070,2075,2060,2690,1450,2070,2066.99,0.02,0,-116,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,30.51,1.03,12,0.09,68.00,2017.00,2160,20240118,-3.94,2000,20231115,3.75,2160,-3.94,20240118,2055,0.97,20241115,2160,-3.94,20240118,2000,3.75,20231121,0.00,N,445360,100,4 억,,843,N,N,0,N,00,N 20241119,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,5830800,2820,7.91,2070,2070,2060,2690,1450,2070,2067.66,0.02,0,-116,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,30.37,1.02,12,0.07,68.00,2017.00,2160,20240118,-4.40,2000,20231115,3.25,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2000,3.25,20231121,0.00,N,445360,100,4 억,,843,N,N,0,N,00,N diff --git a/445680/price/prices-20241101.csv b/445680/price/prices-20241101.csv index 413ad89df29c..5f86b976a9fa 100644 --- a/445680/price/prices-20241101.csv +++ b/445680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161253,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19680,220,2,1.13,3177170260,160822,127.19,19500,20450,18860,25250,13630,19460,19755.89,14.96,0,-6296,20540,20000,19560,19020,18580,20270,19290,80,5790,500,13620,10,1,16096738,3168,-28.07,5.97,12,1.00,-701.00,3296.00,34459,20240503,-42.89,11603,20231114,69.61,34459,-42.89,20240503,14854,32.49,20240206,68900,-71.44,20240503,17990,9.39,20241002,1.33,N,445680,500,80 억,,2407302,N,N,85,N,00,N +20241120,151313,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19570,110,2,0.57,3074235510,155567,123.03,19500,20450,18860,25250,13630,19460,19761.54,14.96,0,-6646,20540,20000,19560,19020,18580,20270,19290,80,5790,500,13620,10,1,16096738,3150,-27.92,5.94,12,0.97,-701.00,3296.00,34459,20240503,-43.21,11603,20231114,68.66,34459,-43.21,20240503,14854,31.75,20240206,68900,-71.60,20240503,17990,8.78,20241002,1.33,N,445680,500,80 억,,2407302,N,N,80,N,00,N +20241120,141315,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,20200,740,2,3.80,2426421710,122898,97.19,19500,20450,18860,25250,13630,19460,19743.44,14.96,0,-8531,20540,20000,19560,19020,18580,20270,19290,80,5790,500,13620,50,1,16096738,3252,-28.82,6.13,12,0.76,-701.00,3296.00,34459,20240503,-41.38,11603,20231114,74.09,34459,-41.38,20240503,14854,35.99,20240206,68900,-70.68,20240503,17990,12.28,20241002,1.33,N,445680,500,80 억,,2407302,N,N,80,N,00,N +20241120,131315,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,20100,640,2,3.29,2247465110,114025,90.18,19500,20450,18860,25250,13630,19460,19710.34,14.96,0,-9042,20540,20000,19560,19020,18580,20270,19290,80,5790,500,13620,50,1,16096738,3235,-28.67,6.10,12,0.71,-701.00,3296.00,34459,20240503,-41.67,11603,20231114,73.23,34459,-41.67,20240503,14854,35.32,20240206,68900,-70.83,20240503,17990,11.73,20241002,1.33,N,445680,500,80 억,,2407302,N,N,80,N,00,N +20241120,121314,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,20200,740,2,3.80,2054174070,104419,82.58,19500,20450,18860,25250,13630,19460,19672.47,14.96,0,-5717,20540,20000,19560,19020,18580,20270,19290,80,5790,500,13620,50,1,16096738,3252,-28.82,6.13,12,0.65,-701.00,3296.00,34459,20240503,-41.38,11603,20231114,74.09,34459,-41.38,20240503,14854,35.99,20240206,68900,-70.68,20240503,17990,12.28,20241002,1.33,N,445680,500,80 억,,2407302,N,N,80,N,00,N +20241120,111317,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19950,490,2,2.52,1521280750,77882,61.59,19500,20200,18860,25250,13630,19460,19533.17,14.96,0,-2241,20540,20000,19560,19020,18580,20270,19290,80,5790,500,13620,10,1,16096738,3211,-28.46,6.05,12,0.48,-701.00,3296.00,34459,20240503,-42.11,11603,20231114,71.94,34459,-42.11,20240503,14854,34.31,20240206,68900,-71.04,20240503,17990,10.89,20241002,1.33,N,445680,500,80 억,,2407302,N,N,80,N,00,N +20241120,101316,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19510,50,2,0.26,776417280,40402,31.95,19500,19550,18860,25250,13630,19460,19217.14,14.96,0,-6948,20540,20000,19560,19020,18580,20270,19290,80,5790,500,13620,10,1,16096738,3140,-27.83,5.92,12,0.25,-701.00,3296.00,34459,20240503,-43.38,11603,20231114,68.15,34459,-43.38,20240503,14854,31.35,20240206,68900,-71.68,20240503,17990,8.45,20241002,1.33,N,445680,500,80 억,,2407302,N,N,80,N,00,N +20241120,091314,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19380,-80,5,-0.41,162762980,8391,6.64,19500,19550,19260,25250,13630,19460,19397.13,14.96,0,-4272,20540,20000,19560,19020,18580,20270,19290,80,5790,500,13620,10,1,16096738,3120,-27.65,5.88,12,0.05,-701.00,3296.00,34459,20240503,-43.76,11603,20231114,67.03,34459,-43.76,20240503,14854,30.47,20240206,68900,-71.87,20240503,17990,7.73,20241002,1.33,N,445680,500,80 억,,2407302,N,N,80,N,00,N 20241119,161159,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19460,270,2,1.41,2433044670,125072,65.47,19250,20100,19120,24900,13440,19190,19453.12,15.05,0,-15171,19703,19446,18993,18736,18283,19575,18865,80,5710,500,13430,10,1,16096738,3132,-27.76,5.90,12,0.78,-701.00,3296.00,34459,20240503,-43.53,11453,20231110,69.91,34459,-43.53,20240503,14854,31.01,20240206,68900,-71.76,20240503,17990,8.17,20241002,1.35,N,445680,500,80 억,,2422410,N,N,80,N,00,N 20241119,151224,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19420,230,2,1.20,2319178480,119213,62.40,19250,20100,19120,24900,13440,19190,19454.07,15.05,0,-14353,19703,19446,18993,18736,18283,19575,18865,80,5710,500,13430,10,1,16096738,3126,-27.70,5.89,12,0.74,-701.00,3296.00,34459,20240503,-43.64,11453,20231110,69.56,34459,-43.64,20240503,14854,30.74,20240206,68900,-71.81,20240503,17990,7.95,20241002,1.35,N,445680,500,80 억,,2422410,N,N,167,N,00,N 20241119,141220,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19300,110,2,0.57,1931227600,99202,51.93,19250,20100,19120,24900,13440,19190,19467.63,15.05,0,-21118,19703,19446,18993,18736,18283,19575,18865,80,5710,500,13430,10,1,16096738,3107,-27.53,5.86,12,0.62,-701.00,3296.00,34459,20240503,-43.99,11453,20231110,68.51,34459,-43.99,20240503,14854,29.93,20240206,68900,-71.99,20240503,17990,7.28,20241002,1.35,N,445680,500,80 억,,2422410,N,N,167,N,00,N diff --git a/445970/price/prices-20241101.csv b/445970/price/prices-20241101.csv index 7ddbee82d231..8db54004d806 100644 --- a/445970/price/prices-20241101.csv +++ b/445970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,19320085,9147,103.73,2105,2150,2105,2745,1485,2115,2112.18,0.03,0,-424,2175,2145,2130,2100,2085,2137,2092,5,630,100,1520,5,1,5360000,114,39.35,1.04,12,0.17,54.00,2051.00,2310,20240715,-8.01,2045,20231116,3.91,2310,-8.01,20240715,2075,2.41,20240102,2310,-8.01,20240715,2045,3.91,20231123,0.00,N,445970,100,5 억,,1836,N,N,0,N,00,N +20241120,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,18310910,8671,98.33,2105,2150,2105,2745,1485,2115,2111.74,0.03,0,41,2175,2145,2130,2100,2085,2137,2092,5,630,100,1520,5,1,5360000,114,39.35,1.04,12,0.16,54.00,2051.00,2310,20240715,-8.01,2045,20231116,3.91,2310,-8.01,20240715,2075,2.41,20240102,2310,-8.01,20240715,2045,3.91,20231123,0.00,N,445970,100,5 억,,1836,N,N,0,N,00,N +20241120,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,16027660,7594,86.12,2105,2150,2105,2745,1485,2115,2110.57,0.03,0,41,2175,2145,2130,2100,2085,2137,2092,5,630,100,1520,5,1,5360000,114,39.26,1.03,12,0.14,54.00,2051.00,2310,20240715,-8.23,2045,20231116,3.67,2310,-8.23,20240715,2075,2.17,20240102,2310,-8.23,20240715,2045,3.67,20231123,0.00,N,445970,100,5 억,,1836,N,N,0,N,00,N +20241120,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,10052460,4765,54.04,2105,2150,2105,2745,1485,2115,2109.65,0.03,0,41,2175,2145,2130,2100,2085,2137,2092,5,630,100,1520,5,1,5360000,113,39.07,1.03,12,0.09,54.00,2051.00,2310,20240715,-8.66,2045,20231116,3.18,2310,-8.66,20240715,2075,1.69,20240102,2310,-8.66,20240715,2045,3.18,20231123,0.00,N,445970,100,5 억,,1836,N,N,0,N,00,N +20241120,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,8050070,3816,43.28,2105,2150,2105,2745,1485,2115,2109.56,0.03,0,41,2175,2145,2130,2100,2085,2137,2092,5,630,100,1520,5,1,5360000,114,39.26,1.03,12,0.07,54.00,2051.00,2310,20240715,-8.23,2045,20231116,3.67,2310,-8.23,20240715,2075,2.17,20240102,2310,-8.23,20240715,2045,3.67,20231123,0.00,N,445970,100,5 억,,1836,N,N,0,N,00,N +20241120,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,8050070,3816,43.28,2105,2150,2105,2745,1485,2115,2109.56,0.03,0,41,2175,2145,2130,2100,2085,2137,2092,5,630,100,1520,5,1,5360000,114,39.26,1.03,12,0.07,54.00,2051.00,2310,20240715,-8.23,2045,20231116,3.67,2310,-8.23,20240715,2075,2.17,20240102,2310,-8.23,20240715,2045,3.67,20231123,0.00,N,445970,100,5 억,,1836,N,N,0,N,00,N +20241120,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,25,2,1.18,1275850,606,6.87,2105,2150,2105,2745,1485,2115,2105.36,0.03,0,0,2175,2145,2130,2100,2085,2137,2092,5,630,100,1520,5,1,5360000,115,39.63,1.04,12,0.01,54.00,2051.00,2310,20240715,-7.36,2045,20231116,4.65,2310,-7.36,20240715,2075,3.13,20240102,2310,-7.36,20240715,2045,4.65,20231123,0.00,N,445970,100,5 억,,1836,N,N,0,N,00,N +20241120,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,35,2,1.65,1265150,601,6.82,2105,2150,2105,2745,1485,2115,2105.07,0.03,0,0,2175,2145,2130,2100,2085,2137,2092,5,630,100,1520,5,1,5360000,115,39.81,1.05,12,0.01,54.00,2051.00,2310,20240715,-6.93,2045,20231116,5.13,2310,-6.93,20240715,2075,3.61,20240102,2310,-6.93,20240715,2045,5.13,20231123,0.00,N,445970,100,5 억,,1836,N,N,0,N,00,N 20241119,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,18737080,8818,217.89,2160,2160,2115,2755,1485,2120,2124.87,0.03,0,-1,2170,2145,2130,2105,2090,2137,2097,5,635,100,1520,5,1,5360000,113,39.17,1.03,12,0.16,54.00,2051.00,2310,20240715,-8.44,2045,20231116,3.42,2310,-8.44,20240715,2075,1.93,20240102,2310,-8.44,20240715,2045,3.42,20231123,0.00,N,445970,100,5 억,,1837,N,N,0,N,00,N 20241119,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,13285685,6250,154.44,2160,2160,2120,2755,1485,2120,2125.71,0.03,0,562,2170,2145,2130,2105,2090,2137,2097,5,635,100,1520,5,1,5360000,114,39.54,1.04,12,0.12,54.00,2051.00,2310,20240715,-7.58,2045,20231116,4.40,2310,-7.58,20240715,2075,2.89,20240102,2310,-7.58,20240715,2045,4.40,20231123,0.00,N,445970,100,5 억,,1837,N,N,0,N,00,N 20241119,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,11149285,5247,129.65,2160,2160,2120,2755,1485,2120,2124.89,0.03,0,608,2170,2145,2130,2105,2090,2137,2097,5,635,100,1520,5,1,5360000,115,39.63,1.04,12,0.10,54.00,2051.00,2310,20240715,-7.36,2045,20231116,4.65,2310,-7.36,20240715,2075,3.13,20240102,2310,-7.36,20240715,2045,4.65,20231123,0.00,N,445970,100,5 억,,1837,N,N,0,N,00,N diff --git a/446070/price/prices-20241101.csv b/446070/price/prices-20241101.csv index 04dec7eeb185..081d9e4389bb 100644 --- a/446070/price/prices-20241101.csv +++ b/446070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3880,-30,5,-0.77,135641695,34927,184.68,3895,3950,3805,5080,2740,3910,3883.83,0.58,0,157,4023,3966,3893,3836,3763,3995,3865,106,1170,1000,2730,5,1,10611215,412,47.90,0.21,12,0.33,81.00,18090.00,9700,20231120,-60.00,3555,20240805,9.14,7400,-47.57,20240102,3555,9.14,20240805,9700,-60.00,20231120,3555,9.14,20240805,2.71,N,446070,1000,106 억,,61864,N,N,0,N,00,N +20241120,151314,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3880,-30,5,-0.77,124635585,32090,169.68,3895,3950,3805,5080,2740,3910,3883.94,0.58,0,332,4023,3966,3893,3836,3763,3995,3865,106,1170,1000,2730,5,1,10611215,412,47.90,0.21,12,0.30,81.00,18090.00,9700,20231120,-60.00,3555,20240805,9.14,7400,-47.57,20240102,3555,9.14,20240805,9700,-60.00,20231120,3555,9.14,20240805,2.71,N,446070,1000,106 억,,61864,N,N,0,N,00,N +20241120,141315,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3885,-25,5,-0.64,100483480,25845,136.66,3895,3950,3805,5080,2740,3910,3887.93,0.58,0,-149,4023,3966,3893,3836,3763,3995,3865,106,1170,1000,2730,5,1,10611215,412,47.96,0.21,12,0.24,81.00,18090.00,9700,20231120,-59.95,3555,20240805,9.28,7400,-47.50,20240102,3555,9.28,20240805,9700,-59.95,20231120,3555,9.28,20240805,2.71,N,446070,1000,106 억,,61864,N,N,0,N,00,N +20241120,131315,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3890,-20,5,-0.51,77371835,19888,105.16,3895,3950,3805,5080,2740,3910,3890.38,0.58,0,-302,4023,3966,3893,3836,3763,3995,3865,106,1170,1000,2730,5,1,10611215,413,48.02,0.22,12,0.19,81.00,18090.00,9700,20231120,-59.90,3555,20240805,9.42,7400,-47.43,20240102,3555,9.42,20240805,9700,-59.90,20231120,3555,9.42,20240805,2.71,N,446070,1000,106 억,,61864,N,N,0,N,00,N +20241120,121314,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3925,15,2,0.38,52393340,13484,71.30,3895,3950,3805,5080,2740,3910,3885.59,0.58,0,-495,4023,3966,3893,3836,3763,3995,3865,106,1170,1000,2730,5,1,10611215,416,48.46,0.22,12,0.13,81.00,18090.00,9700,20231120,-59.54,3555,20240805,10.41,7400,-46.96,20240102,3555,10.41,20240805,9700,-59.54,20231120,3555,10.41,20240805,2.71,N,446070,1000,106 억,,61864,N,N,0,N,00,N +20241120,111318,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3925,15,2,0.38,49941525,12858,67.99,3895,3950,3805,5080,2740,3910,3884.08,0.58,0,-541,4023,3966,3893,3836,3763,3995,3865,106,1170,1000,2730,5,1,10611215,416,48.46,0.22,12,0.12,81.00,18090.00,9700,20231120,-59.54,3555,20240805,10.41,7400,-46.96,20240102,3555,10.41,20240805,9700,-59.54,20231120,3555,10.41,20240805,2.71,N,446070,1000,106 억,,61864,N,N,0,N,00,N +20241120,101316,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3900,-10,5,-0.26,39598350,10222,54.05,3895,3950,3805,5080,2740,3910,3873.84,0.58,0,-192,4023,3966,3893,3836,3763,3995,3865,106,1170,1000,2730,5,1,10611215,414,48.15,0.22,12,0.10,81.00,18090.00,9700,20231120,-59.79,3555,20240805,9.70,7400,-47.30,20240102,3555,9.70,20240805,9700,-59.79,20231120,3555,9.70,20240805,2.71,N,446070,1000,106 억,,61864,N,N,0,N,00,N +20241120,091314,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3860,-50,5,-1.28,19106045,4948,26.16,3895,3905,3805,5080,2740,3910,3861.37,0.58,0,164,4023,3966,3893,3836,3763,3995,3865,106,1170,1000,2730,5,1,10611215,410,47.65,0.21,12,0.05,81.00,18090.00,9700,20231120,-60.21,3555,20240805,8.58,7400,-47.84,20240102,3555,8.58,20240805,9700,-60.21,20231120,3555,8.58,20240805,2.71,N,446070,1000,106 억,,61864,N,N,0,N,00,N 20241119,161200,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3910,-30,5,-0.76,72937175,18614,30.07,3870,3950,3820,5120,2760,3940,3918.40,0.58,0,13,4093,4016,3868,3791,3643,4055,3830,106,1180,1000,2750,5,1,10611215,415,48.27,0.22,12,0.18,81.00,18090.00,9700,20231120,-59.69,3555,20240805,9.99,7400,-47.16,20240102,3555,9.99,20240805,9700,-59.69,20231120,3555,9.99,20240805,2.77,N,446070,1000,106 억,,61841,N,N,4,N,00,N 20241119,151224,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3930,-10,5,-0.25,66592280,16993,27.45,3870,3950,3820,5120,2760,3940,3918.81,0.58,0,129,4093,4016,3868,3791,3643,4055,3830,106,1180,1000,2750,5,1,10611215,417,48.52,0.22,12,0.16,81.00,18090.00,9700,20231120,-59.48,3555,20240805,10.55,7400,-46.89,20240102,3555,10.55,20240805,9700,-59.48,20231120,3555,10.55,20240805,2.77,N,446070,1000,106 억,,61841,N,N,4,N,00,N 20241119,141221,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3935,-5,5,-0.13,52704215,13454,21.73,3870,3950,3820,5120,2760,3940,3917.36,0.58,0,-113,4093,4016,3868,3791,3643,4055,3830,106,1180,1000,2750,5,1,10611215,418,48.58,0.22,12,0.13,81.00,18090.00,9700,20231120,-59.43,3555,20240805,10.69,7400,-46.82,20240102,3555,10.69,20240805,9700,-59.43,20231120,3555,10.69,20240805,2.77,N,446070,1000,106 억,,61841,N,N,4,N,00,N diff --git a/446150/price/prices-20241101.csv b/446150/price/prices-20241101.csv index 4deaffc2bf88..11f904a4bc44 100644 --- a/446150/price/prices-20241101.csv +++ b/446150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,5,2,0.25,316003330,155716,411.74,2030,2045,2010,2645,1425,2035,2029.36,0.29,0,77128,2048,2041,2033,2026,2018,2045,2030,5,610,100,1420,5,1,4770000,97,46.36,1.03,12,3.26,44.00,1990.00,2191,20240510,-6.89,1727,20231222,18.12,2191,-6.89,20240510,1752,16.44,20240103,2550,-20.00,20240510,2010,1.49,20241120,0.00,N,446150,100,4 억,,14006,N,N,0,N,00,N +20241120,151314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,5,2,0.25,316003330,155716,411.74,2030,2045,2010,2645,1425,2035,2029.36,0.29,0,77128,2048,2041,2033,2026,2018,2045,2030,5,610,100,1420,5,1,4770000,97,46.36,1.03,12,3.26,44.00,1990.00,2191,20240510,-6.89,1727,20231222,18.12,2191,-6.89,20240510,1752,16.44,20240103,2550,-20.00,20240510,2010,1.49,20241120,0.00,N,446150,100,4 억,,14006,N,N,0,N,00,N +20241120,141316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,10,2,0.49,291742390,143850,380.36,2030,2045,2010,2645,1425,2035,2028.10,0.29,0,65273,2048,2041,2033,2026,2018,2045,2030,5,610,100,1420,5,1,4770000,98,46.48,1.03,12,3.02,44.00,1990.00,2191,20240510,-6.66,1727,20231222,18.41,2191,-6.66,20240510,1752,16.72,20240103,2550,-19.80,20240510,2010,1.74,20241120,0.00,N,446150,100,4 억,,14006,N,N,0,N,00,N +20241120,131316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,10,2,0.49,265975390,131250,347.05,2030,2045,2010,2645,1425,2035,2026.48,0.29,0,52673,2048,2041,2033,2026,2018,2045,2030,5,610,100,1420,5,1,4770000,98,46.48,1.03,12,2.75,44.00,1990.00,2191,20240510,-6.66,1727,20231222,18.41,2191,-6.66,20240510,1752,16.72,20240103,2550,-19.80,20240510,2010,1.74,20241120,0.00,N,446150,100,4 억,,14006,N,N,0,N,00,N +20241120,121314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,10,2,0.49,237345390,117250,310.03,2030,2045,2010,2645,1425,2035,2024.27,0.29,0,38677,2048,2041,2033,2026,2018,2045,2030,5,610,100,1420,5,1,4770000,98,46.48,1.03,12,2.46,44.00,1990.00,2191,20240510,-6.66,1727,20231222,18.41,2191,-6.66,20240510,1752,16.72,20240103,2550,-19.80,20240510,2010,1.74,20241120,0.00,N,446150,100,4 억,,14006,N,N,0,N,00,N +20241120,111318,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,0,3,0.00,200846575,99362,262.73,2030,2040,2010,2645,1425,2035,2021.36,0.29,0,26718,2048,2041,2033,2026,2018,2045,2030,5,610,100,1420,5,1,4770000,97,46.25,1.02,12,2.08,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20241120,0.00,N,446150,100,4 억,,14006,N,N,0,N,00,N +20241120,101317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,5,2,0.25,173164450,85748,226.73,2030,2040,2010,2645,1425,2035,2019.46,0.29,0,13352,2048,2041,2033,2026,2018,2045,2030,5,610,100,1420,5,1,4770000,97,46.36,1.03,12,1.80,44.00,1990.00,2191,20240510,-6.89,1727,20231222,18.12,2191,-6.89,20240510,1752,16.44,20240103,2550,-20.00,20240510,2010,1.49,20241120,0.00,N,446150,100,4 억,,14006,N,N,0,N,00,N +20241120,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,203000,100,0.26,2030,2030,2030,2645,1425,2035,2030.00,0.29,0,0,2048,2041,2033,2026,2018,2045,2030,5,610,100,1420,5,1,4770000,97,46.14,1.02,12,0.00,44.00,1990.00,2191,20240510,-7.35,1727,20231222,17.54,2191,-7.35,20240510,1752,15.87,20240103,2550,-20.39,20240510,2010,1.00,20231222,0.00,N,446150,100,4 억,,14006,N,N,0,N,00,N 20241119,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,76771670,37819,81.40,2030,2040,2025,2645,1425,2035,2029.98,0.29,0,14140,2041,2037,2031,2027,2021,2040,2030,5,610,100,1420,5,1,4770000,97,46.25,1.02,12,0.79,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,13814,N,N,0,N,00,N 20241119,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,76771670,37819,81.40,2030,2040,2025,2645,1425,2035,2029.98,0.29,0,14140,2041,2037,2031,2027,2021,2040,2030,5,610,100,1420,5,1,4770000,97,46.25,1.02,12,0.79,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,13814,N,N,0,N,00,N 20241119,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,75733790,37309,80.31,2030,2040,2025,2645,1425,2035,2029.91,0.29,0,13640,2041,2037,2031,2027,2021,2040,2030,5,610,100,1420,5,1,4770000,97,46.25,1.02,12,0.78,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,13814,N,N,0,N,00,N diff --git a/446190/price/prices-20241101.csv b/446190/price/prices-20241101.csv index 088d7e6f624d..a2c9fa2be56a 100644 --- a/446190/price/prices-20241101.csv +++ b/446190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-65,5,-3.00,79713560,37735,325.55,2125,2185,2090,2820,1520,2170,2112.46,1.41,0,573,2196,2182,2171,2157,2146,2177,2152,5,650,100,1560,5,1,4950000,104,44.79,1.04,12,0.76,47.00,2033.00,2395,20240816,-12.11,2030,20231114,3.69,2395,-12.11,20240816,2070,1.69,20240111,2395,-12.11,20240816,2045,2.93,20231120,0.43,N,446190,100,4 억,,69917,N,N,0,N,00,N +20241120,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-50,5,-2.30,77564840,36721,316.81,2125,2185,2090,2820,1520,2170,2112.27,1.41,0,637,2196,2182,2171,2157,2146,2177,2152,5,650,100,1560,5,1,4950000,105,45.11,1.04,12,0.74,47.00,2033.00,2395,20240816,-11.48,2030,20231114,4.43,2395,-11.48,20240816,2070,2.42,20240111,2395,-11.48,20240816,2045,3.67,20231120,0.43,N,446190,100,4 억,,69917,N,N,0,N,00,N +20241120,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-55,5,-2.53,66065030,31284,269.90,2125,2185,2090,2820,1520,2170,2111.78,1.41,0,799,2196,2182,2171,2157,2146,2177,2152,5,650,100,1560,5,1,4950000,105,45.00,1.04,12,0.63,47.00,2033.00,2395,20240816,-11.69,2030,20231114,4.19,2395,-11.69,20240816,2070,2.17,20240111,2395,-11.69,20240816,2045,3.42,20231120,0.43,N,446190,100,4 억,,69917,N,N,0,N,00,N +20241120,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-60,5,-2.76,63297980,29974,258.60,2125,2185,2090,2820,1520,2170,2111.76,1.41,0,1404,2196,2182,2171,2157,2146,2177,2152,5,650,100,1560,5,1,4950000,104,44.89,1.04,12,0.61,47.00,2033.00,2395,20240816,-11.90,2030,20231114,3.94,2395,-11.90,20240816,2070,1.93,20240111,2395,-11.90,20240816,2045,3.18,20231120,0.43,N,446190,100,4 억,,69917,N,N,0,N,00,N +20241120,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-55,5,-2.53,60453690,28628,246.98,2125,2185,2090,2820,1520,2170,2111.70,1.41,0,1438,2196,2182,2171,2157,2146,2177,2152,5,650,100,1560,5,1,4950000,105,45.00,1.04,12,0.58,47.00,2033.00,2395,20240816,-11.69,2030,20231114,4.19,2395,-11.69,20240816,2070,2.17,20240111,2395,-11.69,20240816,2045,3.42,20231120,0.43,N,446190,100,4 억,,69917,N,N,0,N,00,N +20241120,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-55,5,-2.53,58669640,27784,239.70,2125,2185,2090,2820,1520,2170,2111.63,1.41,0,1467,2196,2182,2171,2157,2146,2177,2152,5,650,100,1560,5,1,4950000,105,45.00,1.04,12,0.56,47.00,2033.00,2395,20240816,-11.69,2030,20231114,4.19,2395,-11.69,20240816,2070,2.17,20240111,2395,-11.69,20240816,2045,3.42,20231120,0.43,N,446190,100,4 억,,69917,N,N,0,N,00,N +20241120,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-50,5,-2.30,56896600,26946,232.47,2125,2185,2090,2820,1520,2170,2111.50,1.41,0,1487,2196,2182,2171,2157,2146,2177,2152,5,650,100,1560,5,1,4950000,105,45.11,1.04,12,0.54,47.00,2033.00,2395,20240816,-11.48,2030,20231114,4.43,2395,-11.48,20240816,2070,2.42,20240111,2395,-11.48,20240816,2045,3.67,20231120,0.43,N,446190,100,4 억,,69917,N,N,0,N,00,N +20241120,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,6825410,3218,27.76,2125,2185,2115,2820,1520,2170,2121.01,1.41,0,-53,2196,2182,2171,2157,2146,2177,2152,5,650,100,1560,5,1,4950000,108,46.49,1.07,12,0.07,47.00,2033.00,2395,20240816,-8.77,2030,20231114,7.64,2395,-8.77,20240816,2070,5.56,20240111,2395,-8.77,20240816,2045,6.85,20231120,0.43,N,446190,100,4 억,,69917,N,N,0,N,00,N 20241119,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,25142145,11591,240.23,2185,2185,2160,2825,1525,2175,2169.11,1.41,0,1086,2208,2191,2173,2156,2138,2182,2147,5,650,100,1560,5,1,4950000,107,46.17,1.07,12,0.23,47.00,2033.00,2395,20240816,-9.39,2030,20231114,6.90,2395,-9.39,20240816,2070,4.83,20240111,2395,-9.39,20240816,2045,6.11,20231120,0.43,N,446190,100,4 억,,69831,N,N,0,N,00,N 20241119,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,25035725,11542,239.21,2185,2185,2160,2825,1525,2175,2169.10,1.41,0,1073,2208,2191,2173,2156,2138,2182,2147,5,650,100,1560,5,1,4950000,107,46.17,1.07,12,0.23,47.00,2033.00,2395,20240816,-9.39,2030,20231114,6.90,2395,-9.39,20240816,2070,4.83,20240111,2395,-9.39,20240816,2045,6.11,20231120,0.43,N,446190,100,4 억,,69831,N,N,0,N,00,N 20241119,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,22464360,10353,214.57,2185,2185,2160,2825,1525,2175,2169.84,1.41,0,897,2208,2191,2173,2156,2138,2182,2147,5,650,100,1560,5,1,4950000,108,46.28,1.07,12,0.21,47.00,2033.00,2395,20240816,-9.19,2030,20231114,7.14,2395,-9.19,20240816,2070,5.07,20240111,2395,-9.19,20240816,2045,6.36,20231120,0.43,N,446190,100,4 억,,69831,N,N,0,N,00,N diff --git a/446440/price/prices-20241101.csv b/446440/price/prices-20241101.csv index 125ef3f25161..dac44e89ac87 100644 --- a/446440/price/prices-20241101.csv +++ b/446440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161254,57,100.00,KONEX,,,N,N,N,N, ,N,10500,-1790,5,-14.56,4483680,406,109.14,12300,12300,10450,14130,10450,12290,11043.55,0.00,0,0,13583,12936,11653,11006,9723,13260,11330,11,1840,500,7610,10,1,2297504,241,-8.16,12.80,12,0.02,-1287.00,820.00,13570,20231219,-22.62,8110,20240802,29.47,13000,-19.23,20241028,8110,29.47,20240802,13570,-22.62,20231219,8110,29.47,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241120,151314,57,100.00,KONEX,,,N,N,N,N, ,N,11390,-900,5,-7.32,3968190,357,95.97,12300,12300,10450,14130,10450,12290,11115.38,0.00,0,0,13583,12936,11653,11006,9723,13260,11330,11,1840,500,7610,10,1,2297504,262,-8.85,13.89,12,0.02,-1287.00,820.00,13570,20231219,-16.06,8110,20240802,40.44,13000,-12.38,20241028,8110,40.44,20240802,13570,-16.06,20231219,8110,40.44,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241120,141316,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-290,5,-2.36,3956800,356,95.70,12300,12300,10450,14130,10450,12290,11114.61,0.00,0,0,13583,12936,11653,11006,9723,13260,11330,11,1840,500,7610,10,1,2297504,276,-9.32,14.63,12,0.02,-1287.00,820.00,13570,20231219,-11.57,8110,20240802,47.97,13000,-7.69,20241028,8110,47.97,20240802,13570,-11.57,20231219,8110,47.97,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241120,131316,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-290,5,-2.36,3956800,356,95.70,12300,12300,10450,14130,10450,12290,11114.61,0.00,0,0,13583,12936,11653,11006,9723,13260,11330,11,1840,500,7610,10,1,2297504,276,-9.32,14.63,12,0.02,-1287.00,820.00,13570,20231219,-11.57,8110,20240802,47.97,13000,-7.69,20241028,8110,47.97,20240802,13570,-11.57,20231219,8110,47.97,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241120,121315,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-290,5,-2.36,3956800,356,95.70,12300,12300,10450,14130,10450,12290,11114.61,0.00,0,0,13583,12936,11653,11006,9723,13260,11330,11,1840,500,7610,10,1,2297504,276,-9.32,14.63,12,0.02,-1287.00,820.00,13570,20231219,-11.57,8110,20240802,47.97,13000,-7.69,20241028,8110,47.97,20240802,13570,-11.57,20231219,8110,47.97,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241120,111318,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-290,5,-2.36,3956800,356,95.70,12300,12300,10450,14130,10450,12290,11114.61,0.00,0,0,13583,12936,11653,11006,9723,13260,11330,11,1840,500,7610,10,1,2297504,276,-9.32,14.63,12,0.02,-1287.00,820.00,13570,20231219,-11.57,8110,20240802,47.97,13000,-7.69,20241028,8110,47.97,20240802,13570,-11.57,20231219,8110,47.97,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241120,101317,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-1290,5,-10.50,524360,49,13.17,12300,12300,10450,14130,10450,12290,10701.22,0.00,0,0,13583,12936,11653,11006,9723,13260,11330,11,1840,500,7610,10,1,2297504,253,-8.55,13.41,12,0.00,-1287.00,820.00,13570,20231219,-18.94,8110,20240802,35.64,13000,-15.38,20241028,8110,35.64,20240802,13570,-18.94,20231219,8110,35.64,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241120,091315,57,100.00,KONEX,,,N,N,N,N, ,N,12300,10,2,0.08,12300,1,0.27,12300,12300,12300,14130,10450,12290,12300.00,0.00,0,0,13583,12936,11653,11006,9723,13260,11330,11,1840,500,7610,10,1,2297504,283,-9.56,15.00,12,0.00,-1287.00,820.00,13570,20231219,-9.36,8110,20240802,51.66,13000,-5.38,20241028,8110,51.66,20240802,13570,-9.36,20231219,8110,51.66,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20241119,161200,57,100.00,KONEX,,,N,N,N,N, ,N,12290,90,2,0.74,4450190,372,953.85,11000,12300,10370,14030,10370,12200,11962.88,0.00,0,0,14046,13122,11576,10652,9106,13585,11115,11,1830,500,7560,10,1,2297504,282,-9.55,14.99,12,0.02,-1287.00,820.00,13570,20231219,-9.43,8110,20240802,51.54,13000,-5.46,20241028,8110,51.54,20240802,13570,-9.43,20231219,8110,51.54,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20241119,151225,57,100.00,KONEX,,,N,N,N,N, ,N,12300,100,2,0.82,4437900,371,951.28,11000,12300,10370,14030,10370,12200,11961.99,0.00,0,0,14046,13122,11576,10652,9106,13585,11115,11,1830,500,7560,10,1,2297504,283,-9.56,15.00,12,0.02,-1287.00,820.00,13570,20231219,-9.36,8110,20240802,51.66,13000,-5.38,20241028,8110,51.66,20240802,13570,-9.36,20231219,8110,51.66,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20241119,141221,57,100.00,KONEX,,,N,N,N,N, ,N,11990,-210,5,-1.72,2934500,246,630.77,11000,12000,10370,14030,10370,12200,11928.86,0.00,0,0,14046,13122,11576,10652,9106,13585,11115,11,1830,500,7560,10,1,2297504,275,-9.32,14.62,12,0.01,-1287.00,820.00,13570,20231219,-11.64,8110,20240802,47.84,13000,-7.77,20241028,8110,47.84,20240802,13570,-11.64,20231219,8110,47.84,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N diff --git a/446540/price/prices-20241101.csv b/446540/price/prices-20241101.csv index 857391e7c4c3..229ba2bad3a1 100644 --- a/446540/price/prices-20241101.csv +++ b/446540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,-15,5,-0.47,284204780,88902,141.78,3200,3260,3150,4160,2240,3200,3197.06,4.06,0,-8785,3310,3255,3205,3150,3100,3282,3177,104,960,500,1980,5,1,20771000,662,-637.00,1.32,12,0.43,-5.00,2414.00,7530,20231130,-57.70,3025,20241118,5.29,6200,-48.63,20240319,3025,5.29,20241118,7530,-57.70,20231130,3025,5.29,20241118,2.92,N,446540,500,103 억,,843970,N,N,428,N,00,N +20241120,151315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,-15,5,-0.47,263794420,82496,131.56,3200,3260,3150,4160,2240,3200,3197.66,4.06,0,-10368,3310,3255,3205,3150,3100,3282,3177,104,960,500,1980,5,1,20771000,662,-637.00,1.32,12,0.40,-5.00,2414.00,7530,20231130,-57.70,3025,20241118,5.29,6200,-48.63,20240319,3025,5.29,20241118,7530,-57.70,20231130,3025,5.29,20241118,2.92,N,446540,500,103 억,,843970,N,N,0,N,00,N +20241120,141316,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,25,2,0.78,237785385,74347,118.56,3200,3260,3150,4160,2240,3200,3198.32,4.06,0,-6242,3310,3255,3205,3150,3100,3282,3177,104,960,500,1980,5,1,20771000,670,-645.00,1.34,12,0.36,-5.00,2414.00,7530,20231130,-57.17,3025,20241118,6.61,6200,-47.98,20240319,3025,6.61,20241118,7530,-57.17,20231130,3025,6.61,20241118,2.92,N,446540,500,103 억,,843970,N,N,0,N,00,N +20241120,131317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,25,2,0.78,218922575,68475,109.20,3200,3260,3150,4160,2240,3200,3197.12,4.06,0,-3304,3310,3255,3205,3150,3100,3282,3177,104,960,500,1980,5,1,20771000,670,-645.00,1.34,12,0.33,-5.00,2414.00,7530,20231130,-57.17,3025,20241118,6.61,6200,-47.98,20240319,3025,6.61,20241118,7530,-57.17,20231130,3025,6.61,20241118,2.92,N,446540,500,103 억,,843970,N,N,0,N,00,N +20241120,121315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,0,3,0.00,165769050,52026,82.97,3200,3225,3150,4160,2240,3200,3186.27,4.06,0,-3765,3310,3255,3205,3150,3100,3282,3177,104,960,500,1980,5,1,20771000,665,-640.00,1.33,12,0.25,-5.00,2414.00,7530,20231130,-57.50,3025,20241118,5.79,6200,-48.39,20240319,3025,5.79,20241118,7530,-57.50,20231130,3025,5.79,20241118,2.92,N,446540,500,103 억,,843970,N,N,0,N,00,N +20241120,111319,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,10,2,0.31,127802065,40144,64.02,3200,3225,3150,4160,2240,3200,3183.59,4.06,0,-3531,3310,3255,3205,3150,3100,3282,3177,104,960,500,1980,5,1,20771000,667,-642.00,1.33,12,0.19,-5.00,2414.00,7530,20231130,-57.37,3025,20241118,6.12,6200,-48.23,20240319,3025,6.12,20241118,7530,-57.37,20231130,3025,6.12,20241118,2.92,N,446540,500,103 억,,843970,N,N,0,N,00,N +20241120,101317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3190,-10,5,-0.31,97309840,30625,48.84,3200,3210,3150,4160,2240,3200,3177.46,4.06,0,-6011,3310,3255,3205,3150,3100,3282,3177,104,960,500,1980,5,1,20771000,663,-638.00,1.32,12,0.15,-5.00,2414.00,7530,20231130,-57.64,3025,20241118,5.45,6200,-48.55,20240319,3025,5.45,20241118,7530,-57.64,20231130,3025,5.45,20241118,2.92,N,446540,500,103 억,,843970,N,N,0,N,00,N +20241120,091315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,-30,5,-0.94,32008440,10022,15.98,3200,3210,3170,4160,2240,3200,3193.82,4.06,0,-2616,3310,3255,3205,3150,3100,3282,3177,104,960,500,1980,5,1,20771000,658,-634.00,1.31,12,0.05,-5.00,2414.00,7530,20231130,-57.90,3025,20241118,4.79,6200,-48.87,20240319,3025,4.79,20241118,7530,-57.90,20231130,3025,4.79,20241118,2.92,N,446540,500,103 억,,843970,N,N,0,N,00,N 20241119,161201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,25,2,0.79,199142865,62434,16.98,3155,3260,3155,4125,2225,3175,3189.64,4.09,0,-5575,3448,3311,3168,3031,2888,3380,3100,104,950,500,1960,5,1,20771000,665,-640.00,1.33,12,0.30,-5.00,2414.00,7530,20231130,-57.50,3025,20241118,5.79,6200,-48.39,20240319,3025,5.79,20241118,7530,-57.50,20231130,3025,5.79,20241118,3.27,N,446540,500,103 억,,849448,N,N,0,N,00,N 20241119,151225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,50,2,1.57,190820340,59835,16.27,3155,3260,3155,4125,2225,3175,3189.11,4.09,0,-5584,3448,3311,3168,3031,2888,3380,3100,104,950,500,1960,5,1,20771000,670,-645.00,1.34,12,0.29,-5.00,2414.00,7530,20231130,-57.17,3025,20241118,6.61,6200,-47.98,20240319,3025,6.61,20241118,7530,-57.17,20231130,3025,6.61,20241118,3.27,N,446540,500,103 억,,849448,N,N,0,N,00,N 20241119,141222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,25,2,0.79,156852210,49216,13.39,3155,3260,3155,4125,2225,3175,3187.02,4.09,0,-8115,3448,3311,3168,3031,2888,3380,3100,104,950,500,1960,5,1,20771000,665,-640.00,1.33,12,0.24,-5.00,2414.00,7530,20231130,-57.50,3025,20241118,5.79,6200,-48.39,20240319,3025,5.79,20241118,7530,-57.50,20231130,3025,5.79,20241118,3.27,N,446540,500,103 억,,849448,N,N,0,N,00,N diff --git a/446600/price/prices-20241101.csv b/446600/price/prices-20241101.csv index 80c4a2069590..0ce7852607dc 100644 --- a/446600/price/prices-20241101.csv +++ b/446600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161255,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231113,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241120,151315,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231113,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241120,141317,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231113,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241120,131317,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231113,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241120,121316,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231113,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241120,111319,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231113,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241120,101318,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231113,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241120,091315,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231113,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20241119,161201,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231110,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20241119,151226,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231110,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20241119,141222,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231110,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N diff --git a/446750/price/prices-20241101.csv b/446750/price/prices-20241101.csv index ed61c56e536e..c1e8fbda51ea 100644 --- a/446750/price/prices-20241101.csv +++ b/446750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,69776905,34010,633.92,2065,2070,2045,2695,1455,2075,2051.66,0.01,0,1531,2098,2086,2073,2061,2048,2080,2055,6,620,100,1490,5,1,6030000,124,54.21,1.05,12,0.56,38.00,1962.00,2245,20240710,-8.24,2010,20231114,2.49,2245,-8.24,20240710,2040,0.98,20240102,2245,-8.24,20240710,2015,2.23,20231218,0.00,N,446750,100,6 억,,715,N,N,0,N,00,N +20241120,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,68934160,33600,626.28,2065,2070,2045,2695,1455,2075,2051.61,0.01,0,1531,2098,2086,2073,2061,2048,2080,2055,6,620,100,1490,5,1,6030000,124,54.08,1.05,12,0.56,38.00,1962.00,2245,20240710,-8.46,2010,20231114,2.24,2245,-8.46,20240710,2040,0.74,20240102,2245,-8.46,20240710,2015,1.99,20231218,0.00,N,446750,100,6 억,,715,N,N,0,N,00,N +20241120,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,67499275,32904,613.31,2065,2070,2045,2695,1455,2075,2051.40,0.01,0,1531,2098,2086,2073,2061,2048,2080,2055,6,620,100,1490,5,1,6030000,125,54.34,1.05,12,0.55,38.00,1962.00,2245,20240710,-8.02,2010,20231114,2.74,2245,-8.02,20240710,2040,1.23,20240102,2245,-8.02,20240710,2015,2.48,20231218,0.00,N,446750,100,6 억,,715,N,N,0,N,00,N +20241120,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-30,5,-1.45,66440715,32392,603.77,2065,2070,2045,2695,1455,2075,2051.15,0.01,0,1531,2098,2086,2073,2061,2048,2080,2055,6,620,100,1490,5,1,6030000,123,53.82,1.04,12,0.54,38.00,1962.00,2245,20240710,-8.91,2010,20231114,1.74,2245,-8.91,20240710,2040,0.25,20240102,2245,-8.91,20240710,2015,1.49,20231218,0.00,N,446750,100,6 억,,715,N,N,0,N,00,N +20241120,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,60737310,29609,551.89,2065,2065,2045,2695,1455,2075,2051.31,0.01,0,1494,2098,2086,2073,2061,2048,2080,2055,6,620,100,1490,5,1,6030000,125,54.34,1.05,12,0.49,38.00,1962.00,2245,20240710,-8.02,2010,20231114,2.74,2245,-8.02,20240710,2040,1.23,20240102,2245,-8.02,20240710,2015,2.48,20231218,0.00,N,446750,100,6 억,,715,N,N,0,N,00,N +20241120,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-25,5,-1.20,59606740,29059,541.64,2065,2065,2045,2695,1455,2075,2051.23,0.01,0,1494,2098,2086,2073,2061,2048,2080,2055,6,620,100,1490,5,1,6030000,124,53.95,1.04,12,0.48,38.00,1962.00,2245,20240710,-8.69,2010,20231114,1.99,2245,-8.69,20240710,2040,0.49,20240102,2245,-8.69,20240710,2015,1.74,20231218,0.00,N,446750,100,6 억,,715,N,N,0,N,00,N +20241120,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,23630290,11481,214.00,2065,2065,2050,2695,1455,2075,2058.21,0.01,0,1494,2098,2086,2073,2061,2048,2080,2055,6,620,100,1490,5,1,6030000,124,54.08,1.05,12,0.19,38.00,1962.00,2245,20240710,-8.46,2010,20231114,2.24,2245,-8.46,20240710,2040,0.74,20240102,2245,-8.46,20240710,2015,1.99,20231218,0.00,N,446750,100,6 억,,715,N,N,0,N,00,N +20241120,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,8282200,4013,74.80,2065,2065,2060,2695,1455,2075,2063.84,0.01,0,1429,2098,2086,2073,2061,2048,2080,2055,6,620,100,1490,5,1,6030000,125,54.34,1.05,12,0.07,38.00,1962.00,2245,20240710,-8.02,2010,20231114,2.74,2245,-8.02,20240710,2040,1.23,20240102,2245,-8.02,20240710,2015,2.48,20231218,0.00,N,446750,100,6 억,,715,N,N,0,N,00,N 20241119,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,11112935,5365,75.19,2080,2085,2060,2710,1460,2085,2071.38,0.01,0,183,2101,2092,2081,2072,2061,2097,2077,6,625,100,1500,5,1,6030000,125,54.61,1.06,12,0.09,38.00,1962.00,2245,20240710,-7.57,2010,20231114,3.23,2245,-7.57,20240710,2040,1.72,20240102,2245,-7.57,20240710,2015,2.98,20231218,0.00,N,446750,100,6 억,,832,N,N,0,N,00,N 20241119,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,11005035,5313,74.46,2080,2085,2060,2710,1460,2085,2071.34,0.01,0,177,2101,2092,2081,2072,2061,2097,2077,6,625,100,1500,5,1,6030000,125,54.61,1.06,12,0.09,38.00,1962.00,2245,20240710,-7.57,2010,20231114,3.23,2245,-7.57,20240710,2040,1.72,20240102,2245,-7.57,20240710,2015,2.98,20231218,0.00,N,446750,100,6 억,,832,N,N,0,N,00,N 20241119,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,6142800,2965,41.56,2080,2085,2060,2710,1460,2085,2071.77,0.01,0,196,2101,2092,2081,2072,2061,2097,2077,6,625,100,1500,5,1,6030000,125,54.61,1.06,12,0.05,38.00,1962.00,2245,20240710,-7.57,2010,20231114,3.23,2245,-7.57,20240710,2040,1.72,20240102,2245,-7.57,20240710,2015,2.98,20231218,0.00,N,446750,100,6 억,,832,N,N,0,N,00,N diff --git a/446840/price/prices-20241101.csv b/446840/price/prices-20241101.csv index 84d47169caa6..83ceef153cb6 100644 --- a/446840/price/prices-20241101.csv +++ b/446840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-80,5,-3.67,39699700,18822,420.42,2125,2130,2095,2830,1530,2180,2109.22,0.02,0,-76,2243,2211,2168,2136,2093,2227,2152,6,650,100,1520,5,1,5880000,123,70.00,1.12,12,0.32,30.00,1878.00,2400,20241104,-12.50,2015,20231207,4.22,2400,-12.50,20241104,2060,1.94,20240102,2400,-12.50,20241104,2015,4.22,20231207,0.00,N,446840,100,5 억,,1443,N,N,0,N,00,N +20241120,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-60,5,-2.75,38870100,18427,411.59,2125,2130,2095,2830,1530,2180,2109.41,0.02,0,-76,2243,2211,2168,2136,2093,2227,2152,6,650,100,1520,5,1,5880000,125,70.67,1.13,12,0.31,30.00,1878.00,2400,20241104,-11.67,2015,20231207,5.21,2400,-11.67,20241104,2060,2.91,20240102,2400,-11.67,20241104,2015,5.21,20231207,0.00,N,446840,100,5 억,,1443,N,N,0,N,00,N +20241120,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-80,5,-3.67,27807685,13193,294.68,2125,2130,2095,2830,1530,2180,2107.76,0.02,0,-66,2243,2211,2168,2136,2093,2227,2152,6,650,100,1520,5,1,5880000,123,70.00,1.12,12,0.22,30.00,1878.00,2400,20241104,-12.50,2015,20231207,4.22,2400,-12.50,20241104,2060,1.94,20240102,2400,-12.50,20241104,2015,4.22,20231207,0.00,N,446840,100,5 억,,1443,N,N,0,N,00,N +20241120,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-80,5,-3.67,16869280,7985,178.36,2125,2130,2095,2830,1530,2180,2112.62,0.02,0,-66,2243,2211,2168,2136,2093,2227,2152,6,650,100,1520,5,1,5880000,123,70.00,1.12,12,0.14,30.00,1878.00,2400,20241104,-12.50,2015,20231207,4.22,2400,-12.50,20241104,2060,1.94,20240102,2400,-12.50,20241104,2015,4.22,20231207,0.00,N,446840,100,5 억,,1443,N,N,0,N,00,N +20241120,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-80,5,-3.67,15098965,7142,159.53,2125,2130,2095,2830,1530,2180,2114.11,0.02,0,-2,2243,2211,2168,2136,2093,2227,2152,6,650,100,1520,5,1,5880000,123,70.00,1.12,12,0.12,30.00,1878.00,2400,20241104,-12.50,2015,20231207,4.22,2400,-12.50,20241104,2060,1.94,20240102,2400,-12.50,20241104,2015,4.22,20231207,0.00,N,446840,100,5 억,,1443,N,N,0,N,00,N +20241120,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-85,5,-3.90,14678465,6942,155.06,2125,2130,2095,2830,1530,2180,2114.44,0.02,0,-2,2243,2211,2168,2136,2093,2227,2152,6,650,100,1520,5,1,5880000,123,69.83,1.12,12,0.12,30.00,1878.00,2400,20241104,-12.71,2015,20231207,3.97,2400,-12.71,20241104,2060,1.70,20240102,2400,-12.71,20241104,2015,3.97,20231207,0.00,N,446840,100,5 억,,1443,N,N,0,N,00,N +20241120,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-55,5,-2.52,5802155,2735,61.09,2125,2130,2115,2830,1530,2180,2121.45,0.02,0,71,2243,2211,2168,2136,2093,2227,2152,6,650,100,1520,5,1,5880000,125,70.83,1.13,12,0.05,30.00,1878.00,2400,20241104,-11.46,2015,20231207,5.46,2400,-11.46,20241104,2060,3.16,20240102,2400,-11.46,20241104,2015,5.46,20231207,0.00,N,446840,100,5 억,,1443,N,N,0,N,00,N +20241120,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-60,5,-2.75,1536500,723,16.15,2125,2130,2120,2830,1530,2180,2125.17,0.02,0,43,2243,2211,2168,2136,2093,2227,2152,6,650,100,1520,5,1,5880000,125,70.67,1.13,12,0.01,30.00,1878.00,2400,20241104,-11.67,2015,20231207,5.21,2400,-11.67,20241104,2060,2.91,20240102,2400,-11.67,20241104,2015,5.21,20231207,0.00,N,446840,100,5 억,,1443,N,N,0,N,00,N 20241119,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,9619065,4477,54.14,2175,2200,2125,2825,1525,2175,2148.55,0.02,0,145,2255,2215,2195,2155,2135,2205,2145,6,650,100,1520,5,1,5880000,128,72.67,1.16,12,0.08,30.00,1878.00,2400,20241104,-9.17,2015,20231207,8.19,2400,-9.17,20241104,2060,5.83,20240102,2400,-9.17,20241104,2015,8.19,20231207,0.00,N,446840,100,5 억,,1298,N,N,0,N,00,N 20241119,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,25,2,1.15,9525325,4434,53.62,2175,2200,2125,2825,1525,2175,2148.25,0.02,0,188,2255,2215,2195,2155,2135,2205,2145,6,650,100,1520,5,1,5880000,129,73.33,1.17,12,0.08,30.00,1878.00,2400,20241104,-8.33,2015,20231207,9.18,2400,-8.33,20241104,2060,6.80,20240102,2400,-8.33,20241104,2015,9.18,20231207,0.00,N,446840,100,5 억,,1298,N,N,0,N,00,N 20241119,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,8457375,3943,47.68,2175,2175,2125,2825,1525,2175,2144.91,0.02,0,188,2255,2215,2195,2155,2135,2205,2145,6,650,100,1520,5,1,5880000,128,72.50,1.16,12,0.07,30.00,1878.00,2400,20241104,-9.38,2015,20231207,7.94,2400,-9.38,20241104,2060,5.58,20240102,2400,-9.38,20241104,2015,7.94,20231207,0.00,N,446840,100,5 억,,1298,N,N,0,N,00,N diff --git a/447690/price/prices-20241101.csv b/447690/price/prices-20241101.csv index e1550f655b3b..ae674f603dda 100644 --- a/447690/price/prices-20241101.csv +++ b/447690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161256,57,100.00,KONEX,,,N,N,N,N, ,N,2805,-430,5,-13.29,2244045,772,138.85,3200,3495,2805,3720,2750,3235,2906.79,0.00,0,0,4165,3700,3235,2770,2305,3467,2537,13,485,500,1940,5,1,2564067,72,-3.04,-8.08,12,0.03,-923.00,-347.00,4770,20231113,-41.19,2350,20240423,19.36,4745,-40.89,20240111,2350,19.36,20240423,4745,-40.89,20240111,2350,19.36,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241120,151316,57,100.00,KONEX,,,N,N,N,N, ,N,3195,-40,5,-1.24,2199165,756,135.97,3200,3495,2850,3720,2750,3235,2908.95,0.00,0,0,4165,3700,3235,2770,2305,3467,2537,13,485,500,1940,5,1,2564067,82,-3.46,-9.21,12,0.03,-923.00,-347.00,4770,20231113,-33.02,2350,20240423,35.96,4745,-32.67,20240111,2350,35.96,20240423,4745,-32.67,20240111,2350,35.96,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241120,141318,57,100.00,KONEX,,,N,N,N,N, ,N,3195,-40,5,-1.24,2199165,756,135.97,3200,3495,2850,3720,2750,3235,2908.95,0.00,0,0,4165,3700,3235,2770,2305,3467,2537,13,485,500,1940,5,1,2564067,82,-3.46,-9.21,12,0.03,-923.00,-347.00,4770,20231113,-33.02,2350,20240423,35.96,4745,-32.67,20240111,2350,35.96,20240423,4745,-32.67,20240111,2350,35.96,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241120,131318,57,100.00,KONEX,,,N,N,N,N, ,N,3495,260,2,8.04,627720,205,36.87,3200,3495,3000,3720,2750,3235,3062.05,0.00,0,0,4165,3700,3235,2770,2305,3467,2537,13,485,500,1940,5,1,2564067,90,-3.79,-10.07,12,0.01,-923.00,-347.00,4770,20231113,-26.73,2350,20240423,48.72,4745,-26.34,20240111,2350,48.72,20240423,4745,-26.34,20240111,2350,48.72,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241120,121316,57,100.00,KONEX,,,N,N,N,N, ,N,3495,260,2,8.04,627720,205,36.87,3200,3495,3000,3720,2750,3235,3062.05,0.00,0,0,4165,3700,3235,2770,2305,3467,2537,13,485,500,1940,5,1,2564067,90,-3.79,-10.07,12,0.01,-923.00,-347.00,4770,20231113,-26.73,2350,20240423,48.72,4745,-26.34,20240111,2350,48.72,20240423,4745,-26.34,20240111,2350,48.72,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241120,111320,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-35,5,-1.08,3200,1,0.18,3200,3200,3200,3720,2750,3235,3200.00,0.00,0,0,4165,3700,3235,2770,2305,3467,2537,13,485,500,1940,5,1,2564067,82,-3.47,-9.22,12,0.00,-923.00,-347.00,4770,20231113,-32.91,2350,20240423,36.17,4745,-32.56,20240111,2350,36.17,20240423,4745,-32.56,20240111,2350,36.17,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241120,101319,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-35,5,-1.08,3200,1,0.18,3200,3200,3200,3720,2750,3235,3200.00,0.00,0,0,4165,3700,3235,2770,2305,3467,2537,13,485,500,1940,5,1,2564067,82,-3.47,-9.22,12,0.00,-923.00,-347.00,4770,20231113,-32.91,2350,20240423,36.17,4745,-32.56,20240111,2350,36.17,20240423,4745,-32.56,20240111,2350,36.17,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241120,091316,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-35,5,-1.08,3200,1,0.18,3200,3200,3200,3720,2750,3235,3200.00,0.00,0,0,4165,3700,3235,2770,2305,3467,2537,13,485,500,1940,5,1,2564067,82,-3.47,-9.22,12,0.00,-923.00,-347.00,4770,20231113,-32.91,2350,20240423,36.17,4745,-32.56,20240111,2350,36.17,20240423,4745,-32.56,20240111,2350,36.17,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20241119,161202,57,100.00,KONEX,,,N,N,N,N, ,N,3235,10,2,0.31,1641290,556,39.43,3700,3700,2770,3705,2745,3225,2951.96,0.00,0,0,3488,3356,3108,2976,2728,3232,2852,13,480,500,1930,5,1,2564067,83,-3.50,-9.32,12,0.02,-923.00,-347.00,4770,20231110,-32.18,2350,20240423,37.66,4745,-31.82,20240111,2350,37.66,20240423,4745,-31.82,20240111,2350,37.66,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20241119,151226,57,100.00,KONEX,,,N,N,N,N, ,N,3260,35,2,1.09,1576590,536,38.01,3700,3700,2770,3705,2745,3225,2941.40,0.00,0,0,3488,3356,3108,2976,2728,3232,2852,13,480,500,1930,5,1,2564067,84,-3.53,-9.39,12,0.02,-923.00,-347.00,4770,20231110,-31.66,2350,20240423,38.72,4745,-31.30,20240111,2350,38.72,20240423,4745,-31.30,20240111,2350,38.72,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20241119,141223,57,100.00,KONEX,,,N,N,N,N, ,N,3270,45,2,1.40,631730,225,15.96,3700,3700,2770,3705,2745,3225,2807.69,0.00,0,0,3488,3356,3108,2976,2728,3232,2852,13,480,500,1930,5,1,2564067,84,-3.54,-9.42,12,0.01,-923.00,-347.00,4770,20231110,-31.45,2350,20240423,39.15,4745,-31.09,20240111,2350,39.15,20240423,4745,-31.09,20240111,2350,39.15,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N diff --git a/448280/price/prices-20241101.csv b/448280/price/prices-20241101.csv index 8f152b70844b..769f46dbc9f8 100644 --- a/448280/price/prices-20241101.csv +++ b/448280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15520,-410,5,-2.57,244376000,15490,73.74,15930,16200,15520,20700,11160,15930,15777.10,0.52,0,-214,16470,16200,15900,15630,15330,16335,15765,49,4770,500,9870,10,1,9877043,1533,7.95,1.17,12,0.16,1953.00,13274.00,80900,20231122,-80.82,15100,20241115,2.78,55300,-71.93,20240104,15100,2.78,20241115,80900,-80.82,20231122,15100,2.78,20241115,0.74,N,448280,500,49 억,,50884,N,N,0,N,00,N +20241120,151316,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15640,-290,5,-1.82,235613640,14926,71.05,15930,16200,15520,20700,11160,15930,15785.45,0.52,0,-213,16470,16200,15900,15630,15330,16335,15765,49,4770,500,9870,10,1,9877043,1545,8.01,1.18,12,0.15,1953.00,13274.00,80900,20231122,-80.67,15100,20241115,3.58,55300,-71.72,20240104,15100,3.58,20241115,80900,-80.67,20231122,15100,3.58,20241115,0.74,N,448280,500,49 억,,50884,N,N,0,N,00,N +20241120,141318,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15630,-300,5,-1.88,164631070,10385,49.44,15930,16200,15600,20700,11160,15930,15852.78,0.52,0,-127,16470,16200,15900,15630,15330,16335,15765,49,4770,500,9870,10,1,9877043,1544,8.00,1.18,12,0.11,1953.00,13274.00,80900,20231122,-80.68,15100,20241115,3.51,55300,-71.74,20240104,15100,3.51,20241115,80900,-80.68,20231122,15100,3.51,20241115,0.74,N,448280,500,49 억,,50884,N,N,0,N,00,N +20241120,131318,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15840,-90,5,-0.56,116478720,7314,34.82,15930,16200,15780,20700,11160,15930,15925.45,0.52,0,-82,16470,16200,15900,15630,15330,16335,15765,49,4770,500,9870,10,1,9877043,1565,8.11,1.19,12,0.07,1953.00,13274.00,80900,20231122,-80.42,15100,20241115,4.90,55300,-71.36,20240104,15100,4.90,20241115,80900,-80.42,20231122,15100,4.90,20241115,0.74,N,448280,500,49 억,,50884,N,N,0,N,00,N +20241120,121317,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15920,-10,5,-0.06,95683620,5998,28.55,15930,16200,15790,20700,11160,15930,15952.59,0.52,0,-237,16470,16200,15900,15630,15330,16335,15765,49,4770,500,9870,10,1,9877043,1572,8.15,1.20,12,0.06,1953.00,13274.00,80900,20231122,-80.32,15100,20241115,5.43,55300,-71.21,20240104,15100,5.43,20241115,80900,-80.32,20231122,15100,5.43,20241115,0.74,N,448280,500,49 억,,50884,N,N,0,N,00,N +20241120,111320,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15830,-100,5,-0.63,76137180,4762,22.67,15930,16200,15790,20700,11160,15930,15988.49,0.52,0,-278,16470,16200,15900,15630,15330,16335,15765,49,4770,500,9870,10,1,9877043,1564,8.11,1.19,12,0.05,1953.00,13274.00,80900,20231122,-80.43,15100,20241115,4.83,55300,-71.37,20240104,15100,4.83,20241115,80900,-80.43,20231122,15100,4.83,20241115,0.74,N,448280,500,49 억,,50884,N,N,0,N,00,N +20241120,101319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16070,140,2,0.88,43504780,2714,12.92,15930,16200,15790,20700,11160,15930,16029.76,0.52,0,-326,16470,16200,15900,15630,15330,16335,15765,49,4770,500,9870,10,1,9877043,1587,8.23,1.21,12,0.03,1953.00,13274.00,80900,20231122,-80.14,15100,20241115,6.42,55300,-70.94,20240104,15100,6.42,20241115,80900,-80.14,20231122,15100,6.42,20241115,0.74,N,448280,500,49 억,,50884,N,N,0,N,00,N +20241120,091317,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15790,-140,5,-0.88,8454780,532,2.53,15930,15930,15790,20700,11160,15930,15892.44,0.52,0,-419,16470,16200,15900,15630,15330,16335,15765,49,4770,500,9870,10,1,9877043,1560,8.08,1.19,12,0.01,1953.00,13274.00,80900,20231122,-80.48,15100,20241115,4.57,55300,-71.45,20240104,15100,4.57,20241115,80900,-80.48,20231122,15100,4.57,20241115,0.74,N,448280,500,49 억,,50884,N,N,0,N,00,N 20241119,161202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15930,-250,5,-1.55,331004750,21000,120.75,15810,16170,15600,21000,11330,16180,15761.90,0.50,0,1790,16800,16490,16150,15840,15500,16645,15995,49,4820,500,10030,10,1,9877043,1573,8.16,1.20,12,0.21,1953.00,13274.00,80900,20231122,-80.31,15100,20241115,5.50,55300,-71.19,20240104,15100,5.50,20241115,80900,-80.31,20231122,15100,5.50,20241115,0.72,N,448280,500,49 억,,49045,N,N,0,N,00,N 20241119,151227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15870,-310,5,-1.92,324912020,20617,118.54,15810,16170,15600,21000,11330,16180,15759.42,0.50,0,1946,16800,16490,16150,15840,15500,16645,15995,49,4820,500,10030,10,1,9877043,1567,8.13,1.20,12,0.21,1953.00,13274.00,80900,20231122,-80.38,15100,20241115,5.10,55300,-71.30,20240104,15100,5.10,20241115,80900,-80.38,20231122,15100,5.10,20241115,0.72,N,448280,500,49 억,,49045,N,N,0,N,00,N 20241119,141223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15700,-480,5,-2.97,287528430,18239,104.87,15810,16170,15600,21000,11330,16180,15764.48,0.50,0,1197,16800,16490,16150,15840,15500,16645,15995,49,4820,500,10030,10,1,9877043,1551,8.04,1.18,12,0.18,1953.00,13274.00,80900,20231122,-80.59,15100,20241115,3.97,55300,-71.61,20240104,15100,3.97,20241115,80900,-80.59,20231122,15100,3.97,20241115,0.72,N,448280,500,49 억,,49045,N,N,0,N,00,N diff --git a/448370/price/prices-20241101.csv b/448370/price/prices-20241101.csv index 893d769f502b..fa7b0c214476 100644 --- a/448370/price/prices-20241101.csv +++ b/448370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,9251865,4523,6.40,2035,2080,2035,2655,1435,2045,2045.52,0.02,0,168,2128,2086,2063,2021,1998,2075,2010,6,610,100,1390,5,1,5620000,115,81.80,1.06,12,0.08,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1136,N,N,0,N,00,N +20241120,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,8399095,4106,5.81,2035,2080,2035,2655,1435,2045,2045.57,0.02,0,218,2128,2086,2063,2021,1998,2075,2010,6,610,100,1390,5,1,5620000,115,81.80,1.06,12,0.07,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1136,N,N,0,N,00,N +20241120,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4764450,2329,3.29,2035,2080,2035,2655,1435,2045,2045.71,0.02,0,128,2128,2086,2063,2021,1998,2075,2010,6,610,100,1390,5,1,5620000,115,81.80,1.06,12,0.04,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1136,N,N,0,N,00,N +20241120,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4764450,2329,3.29,2035,2080,2035,2655,1435,2045,2045.71,0.02,0,128,2128,2086,2063,2021,1998,2075,2010,6,610,100,1390,5,1,5620000,115,81.80,1.06,12,0.04,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1136,N,N,0,N,00,N +20241120,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,2383565,1165,1.65,2035,2080,2035,2655,1435,2045,2045.98,0.02,0,128,2128,2086,2063,2021,1998,2075,2010,6,610,100,1390,5,1,5620000,115,81.80,1.06,12,0.02,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1136,N,N,0,N,00,N +20241120,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,2383565,1165,1.65,2035,2080,2035,2655,1435,2045,2045.98,0.02,0,128,2128,2086,2063,2021,1998,2075,2010,6,610,100,1390,5,1,5620000,115,81.80,1.06,12,0.02,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1136,N,N,0,N,00,N +20241120,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,30,2,1.47,250550,123,0.17,2035,2080,2035,2655,1435,2045,2036.99,0.02,0,27,2128,2086,2063,2021,1998,2075,2010,6,610,100,1390,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2225,20240226,-6.74,1986,20231218,4.48,2225,-6.74,20240226,2005,3.49,20240102,2225,-6.74,20240226,1986,4.48,20231218,0.00,N,448370,100,5 억,,1136,N,N,0,N,00,N +20241120,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,238095,117,0.17,2035,2035,2035,2655,1435,2045,2035.00,0.02,0,27,2128,2086,2063,2021,1998,2075,2010,6,610,100,1390,5,1,5620000,114,81.40,1.06,12,0.00,25.00,1927.00,2225,20240226,-8.54,1986,20231218,2.47,2225,-8.54,20240226,2005,1.50,20240102,2225,-8.54,20240226,1986,2.47,20231218,0.00,N,448370,100,5 억,,1136,N,N,0,N,00,N 20241119,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-45,5,-2.15,144748135,70710,322.67,2105,2105,2040,2715,1465,2090,2047.07,0.03,0,523,2103,2096,2083,2076,2063,2100,2080,6,625,100,1420,5,1,5620000,115,81.80,1.06,12,1.26,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1961,N,N,0,N,00,N 20241119,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-35,5,-1.67,138355405,67584,308.41,2105,2105,2040,2715,1465,2090,2047.16,0.03,0,1208,2103,2096,2083,2076,2063,2100,2080,6,625,100,1420,5,1,5620000,115,82.20,1.07,12,1.20,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1961,N,N,0,N,00,N 20241119,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-35,5,-1.67,134524510,65716,299.88,2105,2105,2040,2715,1465,2090,2047.06,0.03,0,1453,2103,2096,2083,2076,2063,2100,2080,6,625,100,1420,5,1,5620000,115,82.20,1.07,12,1.17,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1961,N,N,0,N,00,N diff --git a/448710/price/prices-20241101.csv b/448710/price/prices-20241101.csv index 7dd7ae59c225..758129e17bcc 100644 --- a/448710/price/prices-20241101.csv +++ b/448710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19130,200,2,1.06,827668410,43218,118.63,19050,19570,18870,24600,13260,18930,19151.03,0.53,0,410,19656,19292,18976,18612,18296,19135,18455,6,5670,100,13620,10,1,5166069,988,12.20,2.43,12,0.84,1568.00,7876.00,30650,20240716,-37.59,11050,20231113,73.12,30650,-37.59,20240716,14600,31.03,20240206,30650,-37.59,20240716,12440,53.78,20231122,2.54,N,448710,100,6 억,,27406,N,N,0,N,00,N +20241120,151317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19000,70,2,0.37,774896540,40445,111.02,19050,19570,18870,24600,13260,18930,19159.28,0.53,0,465,19656,19292,18976,18612,18296,19135,18455,6,5670,100,13620,10,1,5166069,982,12.12,2.41,12,0.78,1568.00,7876.00,30650,20240716,-38.01,11050,20231113,71.95,30650,-38.01,20240716,14600,30.14,20240206,30650,-38.01,20240716,12440,52.73,20231122,2.54,N,448710,100,6 억,,27406,N,N,0,N,00,N +20241120,141319,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18920,-10,5,-0.05,684692170,35694,97.98,19050,19570,18870,24600,13260,18930,19182.30,0.53,0,1596,19656,19292,18976,18612,18296,19135,18455,6,5670,100,13620,10,1,5166069,977,12.07,2.40,12,0.69,1568.00,7876.00,30650,20240716,-38.27,11050,20231113,71.22,30650,-38.27,20240716,14600,29.59,20240206,30650,-38.27,20240716,12440,52.09,20231122,2.54,N,448710,100,6 억,,27406,N,N,0,N,00,N +20241120,131318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19100,170,2,0.90,544928730,28329,77.76,19050,19570,18940,24600,13260,18930,19235.75,0.53,0,352,19656,19292,18976,18612,18296,19135,18455,6,5670,100,13620,10,1,5166069,987,12.18,2.43,12,0.55,1568.00,7876.00,30650,20240716,-37.68,11050,20231113,72.85,30650,-37.68,20240716,14600,30.82,20240206,30650,-37.68,20240716,12440,53.54,20231122,2.54,N,448710,100,6 억,,27406,N,N,0,N,00,N +20241120,121317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19020,90,2,0.48,477023800,24760,67.96,19050,19570,19000,24600,13260,18930,19265.95,0.53,0,1771,19656,19292,18976,18612,18296,19135,18455,6,5670,100,13620,10,1,5166069,983,12.13,2.41,12,0.48,1568.00,7876.00,30650,20240716,-37.94,11050,20231113,72.13,30650,-37.94,20240716,14600,30.27,20240206,30650,-37.94,20240716,12440,52.89,20231122,2.54,N,448710,100,6 억,,27406,N,N,0,N,00,N +20241120,111321,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19220,290,2,1.53,412913470,21409,58.77,19050,19570,19040,24600,13260,18930,19286.96,0.53,0,3067,19656,19292,18976,18612,18296,19135,18455,6,5670,100,13620,10,1,5166069,993,12.26,2.44,12,0.41,1568.00,7876.00,30650,20240716,-37.29,11050,20231113,73.94,30650,-37.29,20240716,14600,31.64,20240206,30650,-37.29,20240716,12440,54.50,20231122,2.54,N,448710,100,6 억,,27406,N,N,0,N,00,N +20241120,101319,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19230,300,2,1.58,345503680,17897,49.13,19050,19570,19040,24600,13260,18930,19305.18,0.53,0,2892,19656,19292,18976,18612,18296,19135,18455,6,5670,100,13620,10,1,5166069,993,12.26,2.44,12,0.35,1568.00,7876.00,30650,20240716,-37.26,11050,20231113,74.03,30650,-37.26,20240716,14600,31.71,20240206,30650,-37.26,20240716,12440,54.58,20231122,2.54,N,448710,100,6 억,,27406,N,N,0,N,00,N +20241120,091317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19540,610,2,3.22,107556250,5562,15.27,19050,19570,19040,24600,13260,18930,19337.91,0.53,0,1806,19656,19292,18976,18612,18296,19135,18455,6,5670,100,13620,10,1,5166069,1009,12.46,2.48,12,0.11,1568.00,7876.00,30650,20240716,-36.25,11050,20231113,76.83,30650,-36.25,20240716,14600,33.84,20240206,30650,-36.25,20240716,12440,57.07,20231122,2.54,N,448710,100,6 억,,27406,N,N,0,N,00,N 20241119,161202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18930,140,2,0.75,688954240,36316,89.85,19100,19340,18660,24400,13160,18790,18971.10,0.59,0,-2988,19623,19206,18853,18436,18083,19030,18260,6,5610,100,13520,10,1,5166069,978,12.07,2.40,12,0.70,1568.00,7876.00,30650,20240716,-38.24,11050,20231110,71.31,30650,-38.24,20240716,14600,29.66,20240206,30650,-38.24,20240716,12440,52.17,20231122,2.55,N,448710,100,6 억,,30438,N,N,0,N,00,N 20241119,151227,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18940,150,2,0.80,682008640,35949,88.94,19100,19340,18660,24400,13160,18790,18971.56,0.59,0,-2941,19623,19206,18853,18436,18083,19030,18260,6,5610,100,13520,10,1,5166069,978,12.08,2.40,12,0.70,1568.00,7876.00,30650,20240716,-38.21,11050,20231110,71.40,30650,-38.21,20240716,14600,29.73,20240206,30650,-38.21,20240716,12440,52.25,20231122,2.55,N,448710,100,6 억,,30438,N,N,0,N,00,N 20241119,141223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18890,100,2,0.53,623436500,32859,81.30,19100,19340,18660,24400,13160,18790,18973.08,0.59,0,-2615,19623,19206,18853,18436,18083,19030,18260,6,5610,100,13520,10,1,5166069,976,12.05,2.40,12,0.64,1568.00,7876.00,30650,20240716,-38.37,11050,20231110,70.95,30650,-38.37,20240716,14600,29.38,20240206,30650,-38.37,20240716,12440,51.85,20231122,2.55,N,448710,100,6 억,,30438,N,N,0,N,00,N diff --git a/448730/price/prices-20241101.csv b/448730/price/prices-20241101.csv index 661fd6dc12a2..57265c76f004 100644 --- a/448730/price/prices-20241101.csv +++ b/448730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161257,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4585,20,2,0.44,340255060,74013,197.44,4560,4620,4540,5930,3200,4565,4597.24,0.64,0,586,4668,4616,4568,4516,4468,4592,4492,455,1365,500,3460,5,1,91050000,4175,0.00,0.00,10,0.08,0.00,0.00,5233,20240314,-12.38,4165,20241112,10.08,5233,-12.38,20240314,4165,10.08,20241112,5260,-12.83,20240314,4165,10.08,20241112,0.00,N,448730,500,455 억,,578199,N,N,96,N,00,N +20241120,151317,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4605,40,2,0.88,301928955,65676,175.20,4560,4620,4540,5930,3200,4565,4597.25,0.64,0,545,4668,4616,4568,4516,4468,4592,4492,455,1365,500,3460,5,1,91050000,4193,0.00,0.00,10,0.07,0.00,0.00,5233,20240314,-12.00,4165,20241112,10.56,5233,-12.00,20240314,4165,10.56,20241112,5260,-12.45,20240314,4165,10.56,20241112,0.00,N,448730,500,455 억,,578199,N,N,167,N,00,N +20241120,141319,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4605,40,2,0.88,235709385,51299,136.84,4560,4620,4540,5930,3200,4565,4594.81,0.64,0,-1324,4668,4616,4568,4516,4468,4592,4492,455,1365,500,3460,5,1,91050000,4193,0.00,0.00,10,0.06,0.00,0.00,5233,20240314,-12.00,4165,20241112,10.56,5233,-12.00,20240314,4165,10.56,20241112,5260,-12.45,20240314,4165,10.56,20241112,0.00,N,448730,500,455 억,,578199,N,N,167,N,00,N +20241120,131319,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4595,30,2,0.66,138989870,30297,80.82,4560,4615,4540,5930,3200,4565,4587.58,0.64,0,-1994,4668,4616,4568,4516,4468,4592,4492,455,1365,500,3460,5,1,91050000,4184,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-12.19,4165,20241112,10.32,5233,-12.19,20240314,4165,10.32,20241112,5260,-12.64,20240314,4165,10.32,20241112,0.00,N,448730,500,455 억,,578199,N,N,167,N,00,N +20241120,121318,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4590,25,2,0.55,116187055,25336,67.59,4560,4615,4540,5930,3200,4565,4585.85,0.64,0,-928,4668,4616,4568,4516,4468,4592,4492,455,1365,500,3460,5,1,91050000,4179,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-12.29,4165,20241112,10.20,5233,-12.29,20240314,4165,10.20,20241112,5260,-12.74,20240314,4165,10.20,20241112,0.00,N,448730,500,455 억,,578199,N,N,167,N,00,N +20241120,111321,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4595,30,2,0.66,90216470,19673,52.48,4560,4615,4540,5930,3200,4565,4585.80,0.64,0,-928,4668,4616,4568,4516,4468,4592,4492,455,1365,500,3460,5,1,91050000,4184,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-12.19,4165,20241112,10.32,5233,-12.19,20240314,4165,10.32,20241112,5260,-12.64,20240314,4165,10.32,20241112,0.00,N,448730,500,455 억,,578199,N,N,167,N,00,N +20241120,101320,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4585,20,2,0.44,73497765,16031,42.76,4560,4615,4540,5930,3200,4565,4584.73,0.64,0,-1112,4668,4616,4568,4516,4468,4592,4492,455,1365,500,3460,5,1,91050000,4175,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-12.38,4165,20241112,10.08,5233,-12.38,20240314,4165,10.08,20241112,5260,-12.83,20240314,4165,10.08,20241112,0.00,N,448730,500,455 억,,578199,N,N,167,N,00,N +20241120,091317,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,0,3,0.00,6686325,1466,3.91,4560,4565,4540,5930,3200,4565,4560.93,0.64,0,-1085,4668,4616,4568,4516,4468,4592,4492,455,1365,500,3460,5,1,91050000,4156,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-12.77,4165,20241112,9.60,5233,-12.77,20240314,4165,9.60,20241112,5260,-13.21,20240314,4165,9.60,20241112,0.00,N,448730,500,455 억,,578199,N,N,167,N,00,N 20241119,161203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,-5,5,-0.11,171083105,37487,55.70,4570,4620,4520,5940,3200,4570,4563.80,0.65,0,-3552,4676,4622,4541,4487,4406,4650,4515,455,1370,500,3470,5,1,91050000,4156,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-12.77,4165,20241112,9.60,5233,-12.77,20240314,4165,9.60,20241112,5260,-13.21,20240314,4165,9.60,20241112,0.00,N,448730,500,455 억,,592926,N,N,167,N,00,N 20241119,151228,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,-5,5,-0.11,166390295,36459,54.18,4570,4620,4520,5940,3200,4570,4563.76,0.65,0,-3452,4676,4622,4541,4487,4406,4650,4515,455,1370,500,3470,5,1,91050000,4156,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-12.77,4165,20241112,9.60,5233,-12.77,20240314,4165,9.60,20241112,5260,-13.21,20240314,4165,9.60,20241112,0.00,N,448730,500,455 억,,592926,N,N,430,N,00,N 20241119,141224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4535,-35,5,-0.77,145689060,31905,47.41,4570,4620,4520,5940,3200,4570,4566.34,0.65,0,-2245,4676,4622,4541,4487,4406,4650,4515,455,1370,500,3470,5,1,91050000,4129,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-13.34,4165,20241112,8.88,5233,-13.34,20240314,4165,8.88,20241112,5260,-13.78,20240314,4165,8.88,20241112,0.00,N,448730,500,455 억,,592926,N,N,430,N,00,N diff --git a/448740/price/prices-20241101.csv b/448740/price/prices-20241101.csv index 95dc04c4fa73..701f21e613eb 100644 --- a/448740/price/prices-20241101.csv +++ b/448740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10090,-10,5,-0.10,152967040,15165,300.24,10100,10110,10070,13130,7070,10100,10086.85,0.44,0,88,10126,10112,10106,10092,10086,10110,10090,23,3030,500,7470,10,1,4664000,471,54.25,1.06,12,0.33,186.00,9506.00,10180,20241106,-0.88,9400,20231222,7.34,10180,-0.88,20241106,9410,7.23,20240102,10180,-0.88,20241106,9400,7.34,20231222,0.00,N,448740,500,23 억,,20350,N,N,0,N,00,N +20241120,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10080,-20,5,-0.20,152644160,15133,299.60,10100,10110,10070,13130,7070,10100,10086.84,0.44,0,57,10126,10112,10106,10092,10086,10110,10090,23,3030,500,7470,10,1,4664000,470,54.19,1.06,12,0.32,186.00,9506.00,10180,20241106,-0.98,9400,20231222,7.23,10180,-0.98,20241106,9410,7.12,20240102,10180,-0.98,20241106,9400,7.23,20231222,0.00,N,448740,500,23 억,,20350,N,N,0,N,00,N +20241120,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10080,-20,5,-0.20,123164060,12208,241.69,10100,10110,10070,13130,7070,10100,10088.80,0.44,0,29,10126,10112,10106,10092,10086,10110,10090,23,3030,500,7470,10,1,4664000,470,54.19,1.06,12,0.26,186.00,9506.00,10180,20241106,-0.98,9400,20231222,7.23,10180,-0.98,20241106,9410,7.12,20240102,10180,-0.98,20241106,9400,7.23,20231222,0.00,N,448740,500,23 억,,20350,N,N,0,N,00,N +20241120,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10080,-20,5,-0.20,106351840,10540,208.67,10100,10110,10080,13130,7070,10100,10090.31,0.44,0,29,10126,10112,10106,10092,10086,10110,10090,23,3030,500,7470,10,1,4664000,470,54.19,1.06,12,0.23,186.00,9506.00,10180,20241106,-0.98,9400,20231222,7.23,10180,-0.98,20241106,9410,7.12,20240102,10180,-0.98,20241106,9400,7.23,20231222,0.00,N,448740,500,23 억,,20350,N,N,0,N,00,N +20241120,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10090,-10,5,-0.10,105484860,10454,206.97,10100,10110,10080,13130,7070,10100,10090.38,0.44,0,29,10126,10112,10106,10092,10086,10110,10090,23,3030,500,7470,10,1,4664000,471,54.25,1.06,12,0.22,186.00,9506.00,10180,20241106,-0.88,9400,20231222,7.34,10180,-0.88,20241106,9410,7.23,20240102,10180,-0.88,20241106,9400,7.34,20231222,0.00,N,448740,500,23 억,,20350,N,N,0,N,00,N +20241120,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10090,-10,5,-0.10,61504590,6092,120.61,10100,10110,10090,13130,7070,10100,10095.96,0.44,0,2,10126,10112,10106,10092,10086,10110,10090,23,3030,500,7470,10,1,4664000,471,54.25,1.06,12,0.13,186.00,9506.00,10180,20241106,-0.88,9400,20231222,7.34,10180,-0.88,20241106,9410,7.23,20240102,10180,-0.88,20241106,9400,7.34,20231222,0.00,N,448740,500,23 억,,20350,N,N,0,N,00,N +20241120,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10090,-10,5,-0.10,40789790,4039,79.96,10100,10110,10090,13130,7070,10100,10098.98,0.44,0,-1,10126,10112,10106,10092,10086,10110,10090,23,3030,500,7470,10,1,4664000,471,54.25,1.06,12,0.09,186.00,9506.00,10180,20241106,-0.88,9400,20231222,7.34,10180,-0.88,20241106,9410,7.23,20240102,10180,-0.88,20241106,9400,7.34,20231222,0.00,N,448740,500,23 억,,20350,N,N,0,N,00,N +20241120,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10100,0,3,0.00,4979300,493,9.76,10100,10100,10100,13130,7070,10100,10100.00,0.44,0,-1,10126,10112,10106,10092,10086,10110,10090,23,3030,500,7470,10,1,4664000,471,54.30,1.06,12,0.01,186.00,9506.00,10180,20241106,-0.79,9400,20231222,7.45,10180,-0.79,20241106,9410,7.33,20240102,10180,-0.79,20241106,9400,7.45,20231222,0.00,N,448740,500,23 억,,20350,N,N,0,N,00,N 20241119,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10100,-20,5,-0.20,50999270,5048,123.18,10110,10120,10100,13150,7090,10120,10102.87,0.44,0,-2,10146,10132,10116,10102,10086,10140,10110,23,3030,500,7480,10,1,4664000,471,54.30,1.06,12,0.11,186.00,9506.00,10180,20241106,-0.79,9400,20231222,7.45,10180,-0.79,20241106,9410,7.33,20240102,10180,-0.79,20241106,9400,7.45,20231222,0.00,N,448740,500,23 억,,20351,N,N,0,N,00,N 20241119,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10100,-20,5,-0.20,49958870,4945,120.67,10110,10120,10100,13150,7090,10120,10102.91,0.44,0,0,10146,10132,10116,10102,10086,10140,10110,23,3030,500,7480,10,1,4664000,471,54.30,1.06,12,0.11,186.00,9506.00,10180,20241106,-0.79,9400,20231222,7.45,10180,-0.79,20241106,9410,7.33,20240102,10180,-0.79,20241106,9400,7.45,20231222,0.00,N,448740,500,23 억,,20351,N,N,0,N,00,N 20241119,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10100,-20,5,-0.20,48695310,4820,117.62,10110,10120,10100,13150,7090,10120,10102.76,0.44,0,0,10146,10132,10116,10102,10086,10140,10110,23,3030,500,7480,10,1,4664000,471,54.30,1.06,12,0.10,186.00,9506.00,10180,20241106,-0.79,9400,20231222,7.45,10180,-0.79,20241106,9410,7.33,20240102,10180,-0.79,20241106,9400,7.45,20231222,0.00,N,448740,500,23 억,,20351,N,N,0,N,00,N diff --git a/448760/price/prices-20241101.csv b/448760/price/prices-20241101.csv index 2cd0afa1cbc8..e45d393293ce 100644 --- a/448760/price/prices-20241101.csv +++ b/448760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-20,5,-0.94,71894130,33924,170.89,2135,2135,2110,2775,1495,2135,2119.27,0.04,0,2023,2205,2170,2150,2115,2095,2160,2105,4,640,100,1490,5,1,4430000,94,88.12,1.08,12,0.77,24.00,1958.00,2500,20240425,-15.40,2110,20241120,0.24,2500,-15.40,20240425,2110,0.24,20241120,2500,-15.40,20240425,2110,0.24,20241120,0.00,N,448760,100,4 억,,1803,N,N,0,N,00,N +20241120,151318,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2120,-15,5,-0.70,70800460,33407,168.29,2135,2135,2110,2775,1495,2135,2119.33,0.04,0,1980,2205,2170,2150,2115,2095,2160,2105,4,640,100,1490,5,1,4430000,94,88.33,1.08,12,0.75,24.00,1958.00,2500,20240425,-15.20,2110,20241120,0.47,2500,-15.20,20240425,2110,0.47,20241120,2500,-15.20,20240425,2110,0.47,20241120,0.00,N,448760,100,4 억,,1803,N,N,0,N,00,N +20241120,141320,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,-5,5,-0.23,45262940,21361,107.61,2135,2135,2110,2775,1495,2135,2118.95,0.04,0,1980,2205,2170,2150,2115,2095,2160,2105,4,640,100,1490,5,1,4430000,94,88.75,1.09,12,0.48,24.00,1958.00,2500,20240425,-14.80,2110,20241120,0.95,2500,-14.80,20240425,2110,0.95,20241120,2500,-14.80,20240425,2110,0.95,20241120,0.00,N,448760,100,4 억,,1803,N,N,0,N,00,N +20241120,131319,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2125,-10,5,-0.47,42955615,20273,102.13,2135,2135,2110,2775,1495,2135,2118.86,0.04,0,1892,2205,2170,2150,2115,2095,2160,2105,4,640,100,1490,5,1,4430000,94,88.54,1.09,12,0.46,24.00,1958.00,2500,20240425,-15.00,2110,20241120,0.71,2500,-15.00,20240425,2110,0.71,20241120,2500,-15.00,20240425,2110,0.71,20241120,0.00,N,448760,100,4 억,,1803,N,N,0,N,00,N +20241120,121318,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2125,-10,5,-0.47,42524255,20070,101.10,2135,2135,2110,2775,1495,2135,2118.80,0.04,0,1892,2205,2170,2150,2115,2095,2160,2105,4,640,100,1490,5,1,4430000,94,88.54,1.09,12,0.45,24.00,1958.00,2500,20240425,-15.00,2110,20241120,0.71,2500,-15.00,20240425,2110,0.71,20241120,2500,-15.00,20240425,2110,0.71,20241120,0.00,N,448760,100,4 억,,1803,N,N,0,N,00,N +20241120,111321,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,-25,5,-1.17,42522130,20069,101.10,2135,2135,2110,2775,1495,2135,2118.80,0.04,0,1892,2205,2170,2150,2115,2095,2160,2105,4,640,100,1490,5,1,4430000,93,87.92,1.08,12,0.45,24.00,1958.00,2500,20240425,-15.60,2110,20241120,0.00,2500,-15.60,20240425,2110,0.00,20241120,2500,-15.60,20240425,2110,0.00,20241120,0.00,N,448760,100,4 억,,1803,N,N,0,N,00,N +20241120,101320,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,-5,5,-0.23,40172195,18958,95.50,2135,2135,2110,2775,1495,2135,2119.01,0.04,0,1308,2205,2170,2150,2115,2095,2160,2105,4,640,100,1490,5,1,4430000,94,88.75,1.09,12,0.43,24.00,1958.00,2500,20240425,-14.80,2110,20241120,0.95,2500,-14.80,20240425,2110,0.95,20241120,2500,-14.80,20240425,2110,0.95,20241120,0.00,N,448760,100,4 억,,1803,N,N,0,N,00,N +20241120,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,4451235,2089,10.52,2135,2135,2115,2775,1495,2135,2130.80,0.04,0,425,2205,2170,2150,2115,2095,2160,2105,4,640,100,1490,5,1,4430000,94,88.12,1.08,12,0.05,24.00,1958.00,2500,20240425,-15.40,2110,20241115,0.24,2500,-15.40,20240425,2110,0.24,20241115,2500,-15.40,20240425,2110,0.24,20241115,0.00,N,448760,100,4 억,,1803,N,N,0,N,00,N 20241119,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,42369290,19851,211.72,2185,2185,2130,2785,1505,2145,2134.37,0.04,0,92,2178,2161,2143,2126,2108,2152,2117,4,640,100,1500,5,1,4430000,95,88.96,1.09,12,0.45,24.00,1958.00,2500,20240425,-14.60,2110,20241115,1.18,2500,-14.60,20240425,2110,1.18,20241115,2500,-14.60,20240425,2110,1.18,20241115,0.00,N,448760,100,4 억,,1711,N,N,0,N,00,N 20241119,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,42155790,19751,210.65,2185,2185,2130,2785,1505,2145,2134.36,0.04,0,92,2178,2161,2143,2126,2108,2152,2117,4,640,100,1500,5,1,4430000,95,89.17,1.09,12,0.45,24.00,1958.00,2500,20240425,-14.40,2110,20241115,1.42,2500,-14.40,20240425,2110,1.42,20241115,2500,-14.40,20240425,2110,1.42,20241115,0.00,N,448760,100,4 억,,1711,N,N,0,N,00,N 20241119,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,30850340,14444,154.05,2185,2185,2130,2785,1505,2145,2135.86,0.04,0,92,2178,2161,2143,2126,2108,2152,2117,4,640,100,1500,5,1,4430000,95,88.96,1.09,12,0.33,24.00,1958.00,2500,20240425,-14.60,2110,20241115,1.18,2500,-14.60,20240425,2110,1.18,20241115,2500,-14.60,20240425,2110,1.18,20241115,0.00,N,448760,100,4 억,,1711,N,N,0,N,00,N diff --git a/448780/price/prices-20241101.csv b/448780/price/prices-20241101.csv index 121c8e50c0b7..2e3d04bf125b 100644 --- a/448780/price/prices-20241101.csv +++ b/448780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161258,57,100.00,KONEX,,,N,N,N,N, ,N,2240,205,2,10.07,55930,25,5.27,2300,2300,2000,2340,1730,2035,2237.20,0.00,0,0,2635,2335,2185,1885,1735,2260,1810,13,305,500,1300,5,1,2677680,60,50.91,0.71,12,0.00,44.00,3133.00,2800,20240531,-20.00,1740,20240909,28.74,2800,-20.00,20240531,1740,28.74,20240909,2800,-20.00,20240531,1740,28.74,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241120,151318,57,100.00,KONEX,,,N,N,N,N, ,N,2290,255,2,12.53,8890,4,0.84,2300,2300,2000,2340,1730,2035,2222.50,0.00,0,0,2635,2335,2185,1885,1735,2260,1810,13,305,500,1300,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1740,20240909,31.61,2800,-18.21,20240531,1740,31.61,20240909,2800,-18.21,20240531,1740,31.61,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241120,141320,57,100.00,KONEX,,,N,N,N,N, ,N,2290,255,2,12.53,8890,4,0.84,2300,2300,2000,2340,1730,2035,2222.50,0.00,0,0,2635,2335,2185,1885,1735,2260,1810,13,305,500,1300,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1740,20240909,31.61,2800,-18.21,20240531,1740,31.61,20240909,2800,-18.21,20240531,1740,31.61,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241120,131320,57,100.00,KONEX,,,N,N,N,N, ,N,2290,255,2,12.53,8890,4,0.84,2300,2300,2000,2340,1730,2035,2222.50,0.00,0,0,2635,2335,2185,1885,1735,2260,1810,13,305,500,1300,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1740,20240909,31.61,2800,-18.21,20240531,1740,31.61,20240909,2800,-18.21,20240531,1740,31.61,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241120,121318,57,100.00,KONEX,,,N,N,N,N, ,N,2290,255,2,12.53,8890,4,0.84,2300,2300,2000,2340,1730,2035,2222.50,0.00,0,0,2635,2335,2185,1885,1735,2260,1810,13,305,500,1300,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1740,20240909,31.61,2800,-18.21,20240531,1740,31.61,20240909,2800,-18.21,20240531,1740,31.61,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241120,111322,57,100.00,KONEX,,,N,N,N,N, ,N,2290,255,2,12.53,8890,4,0.84,2300,2300,2000,2340,1730,2035,2222.50,0.00,0,0,2635,2335,2185,1885,1735,2260,1810,13,305,500,1300,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1740,20240909,31.61,2800,-18.21,20240531,1740,31.61,20240909,2800,-18.21,20240531,1740,31.61,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241120,101321,57,100.00,KONEX,,,N,N,N,N, ,N,2300,265,2,13.02,4600,2,0.42,2300,2300,2300,2340,1730,2035,2300.00,0.00,0,0,2635,2335,2185,1885,1735,2260,1810,13,305,500,1300,5,1,2677680,62,52.27,0.73,12,0.00,44.00,3133.00,2800,20240531,-17.86,1740,20240909,32.18,2800,-17.86,20240531,1740,32.18,20240909,2800,-17.86,20240531,1740,32.18,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241120,091318,57,100.00,KONEX,,,N,N,N,N, ,N,2300,265,2,13.02,4600,2,0.42,2300,2300,2300,2340,1730,2035,2300.00,0.00,0,0,2635,2335,2185,1885,1735,2260,1810,13,305,500,1300,5,1,2677680,62,52.27,0.73,12,0.00,44.00,3133.00,2800,20240531,-17.86,1740,20240909,32.18,2800,-17.86,20240531,1740,32.18,20240909,2800,-17.86,20240531,1740,32.18,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20241119,161204,57,100.00,KONEX,,,N,N,N,N, ,N,2035,-355,4,-14.85,1000145,474,3950.00,2485,2485,2035,2745,2035,2390,2110.01,0.00,0,0,2576,2482,2436,2342,2296,2460,2320,13,355,500,1520,5,1,2677680,54,46.25,0.65,12,0.02,44.00,3133.00,2800,20240531,-27.32,1740,20240909,16.95,2800,-27.32,20240531,1740,16.95,20240909,2800,-27.32,20240531,1740,16.95,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20241119,151228,57,100.00,KONEX,,,N,N,N,N, ,N,2280,-110,5,-4.60,961480,455,3791.67,2485,2485,2035,2745,2035,2390,2113.14,0.00,0,0,2576,2482,2436,2342,2296,2460,2320,13,355,500,1520,5,1,2677680,61,51.82,0.73,12,0.02,44.00,3133.00,2800,20240531,-18.57,1740,20240909,31.03,2800,-18.57,20240531,1740,31.03,20240909,2800,-18.57,20240531,1740,31.03,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20241119,141224,57,100.00,KONEX,,,N,N,N,N, ,N,2280,-110,5,-4.60,961480,455,3791.67,2485,2485,2035,2745,2035,2390,2113.14,0.00,0,0,2576,2482,2436,2342,2296,2460,2320,13,355,500,1520,5,1,2677680,61,51.82,0.73,12,0.02,44.00,3133.00,2800,20240531,-18.57,1740,20240909,31.03,2800,-18.57,20240531,1740,31.03,20240909,2800,-18.57,20240531,1740,31.03,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N diff --git a/448830/price/prices-20241101.csv b/448830/price/prices-20241101.csv index db56269a0e07..37c4c78aabfa 100644 --- a/448830/price/prices-20241101.csv +++ b/448830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,9563145,4573,46.32,2085,2120,2085,2735,1475,2105,2091.22,4.14,0,741,2125,2115,2110,2100,2095,2112,2097,5,630,100,1430,5,1,4920000,103,110.00,1.04,12,0.09,19.00,2000.00,2635,20240401,-20.68,2005,20231114,4.24,2635,-20.68,20240401,2050,1.95,20240104,2635,-20.68,20240401,2010,3.98,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N +20241120,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,9079215,4341,43.97,2085,2120,2085,2735,1475,2105,2091.50,4.14,0,707,2125,2115,2110,2100,2095,2112,2097,5,630,100,1430,5,1,4920000,103,110.00,1.04,12,0.09,19.00,2000.00,2635,20240401,-20.68,2005,20231114,4.24,2635,-20.68,20240401,2050,1.95,20240104,2635,-20.68,20240401,2010,3.98,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N +20241120,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,8792340,4204,42.59,2085,2120,2085,2735,1475,2105,2091.42,4.14,0,596,2125,2115,2110,2100,2095,2112,2097,5,630,100,1430,5,1,4920000,103,110.53,1.05,12,0.09,19.00,2000.00,2635,20240401,-20.30,2005,20231114,4.74,2635,-20.30,20240401,2050,2.44,20240104,2635,-20.30,20240401,2010,4.48,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N +20241120,131320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,3070270,1468,14.87,2085,2120,2085,2735,1475,2105,2091.46,4.14,0,401,2125,2115,2110,2100,2095,2112,2097,5,630,100,1430,5,1,4920000,103,110.26,1.05,12,0.03,19.00,2000.00,2635,20240401,-20.49,2005,20231114,4.49,2635,-20.49,20240401,2050,2.20,20240104,2635,-20.49,20240401,2010,4.23,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N +20241120,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,2851585,1364,13.82,2085,2120,2085,2735,1475,2105,2090.60,4.14,0,298,2125,2115,2110,2100,2095,2112,2097,5,630,100,1430,5,1,4920000,103,110.53,1.05,12,0.03,19.00,2000.00,2635,20240401,-20.30,2005,20231114,4.74,2635,-20.30,20240401,2050,2.44,20240104,2635,-20.30,20240401,2010,4.48,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N +20241120,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1427300,682,6.91,2085,2120,2085,2735,1475,2105,2092.82,4.14,0,181,2125,2115,2110,2100,2095,2112,2097,5,630,100,1430,5,1,4920000,104,110.79,1.05,12,0.01,19.00,2000.00,2635,20240401,-20.11,2005,20231114,4.99,2635,-20.11,20240401,2050,2.68,20240104,2635,-20.11,20240401,2010,4.73,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N +20241120,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,788980,377,3.82,2085,2120,2085,2735,1475,2105,2092.79,4.14,0,76,2125,2115,2110,2100,2095,2112,2097,5,630,100,1430,5,1,4920000,103,110.53,1.05,12,0.01,19.00,2000.00,2635,20240401,-20.30,2005,20231114,4.74,2635,-20.30,20240401,2050,2.44,20240104,2635,-20.30,20240401,2010,4.48,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N +20241120,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,246050,118,1.20,2085,2105,2085,2735,1475,2105,2085.17,4.14,0,-17,2125,2115,2110,2100,2095,2112,2097,5,630,100,1430,5,1,4920000,104,110.79,1.05,12,0.00,19.00,2000.00,2635,20240401,-20.11,2005,20231114,4.99,2635,-20.11,20240401,2050,2.68,20240104,2635,-20.11,20240401,2010,4.73,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N 20241119,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,20795865,9872,102.41,2120,2120,2105,2730,1470,2100,2106.55,4.14,0,1000,2126,2112,2106,2092,2086,2110,2090,5,630,100,1420,5,1,4920000,104,110.79,1.05,12,0.20,19.00,2000.00,2635,20240401,-20.11,2005,20231114,4.99,2635,-20.11,20240401,2050,2.68,20240104,2635,-20.11,20240401,2010,4.73,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N 20241119,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,19353670,9187,95.30,2120,2120,2105,2730,1470,2100,2106.64,4.14,0,982,2126,2112,2106,2092,2086,2110,2090,5,630,100,1420,5,1,4920000,104,111.32,1.06,12,0.19,19.00,2000.00,2635,20240401,-19.73,2005,20231114,5.49,2635,-19.73,20240401,2050,3.17,20240104,2635,-19.73,20240401,2010,5.22,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N 20241119,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,18934005,8989,93.25,2120,2120,2105,2730,1470,2100,2106.35,4.14,0,800,2126,2112,2106,2092,2086,2110,2090,5,630,100,1420,5,1,4920000,104,111.58,1.06,12,0.18,19.00,2000.00,2635,20240401,-19.54,2005,20231114,5.74,2635,-19.54,20240401,2050,3.41,20240104,2635,-19.54,20240401,2010,5.47,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N diff --git a/448900/price/prices-20241101.csv b/448900/price/prices-20241101.csv index a288b159dc4c..b9f9d67d0ef7 100644 --- a/448900/price/prices-20241101.csv +++ b/448900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161258,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241120,151319,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241120,141320,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241120,131320,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241120,121319,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241120,111322,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241120,101321,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241120,091319,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20241119,161204,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20241119,151229,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20241119,141225,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N diff --git a/449020/price/prices-20241101.csv b/449020/price/prices-20241101.csv index f7303a895458..36903fa2240e 100644 --- a/449020/price/prices-20241101.csv +++ b/449020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,53901565,26805,2713.06,2015,2015,2010,2625,1415,2020,2010.88,0.02,0,-88,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.28,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N +20241120,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,53897535,26803,2712.85,2015,2015,2010,2625,1415,2020,2010.88,0.02,0,-90,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.28,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N +20241120,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,40520860,20148,2039.27,2015,2015,2010,2625,1415,2020,2011.16,0.02,0,-90,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.70,1.05,12,0.21,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N +20241120,131320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,36878740,18336,1855.87,2015,2015,2010,2625,1415,2020,2011.28,0.02,0,-90,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.70,1.05,12,0.19,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N +20241120,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,33049440,16431,1663.06,2015,2015,2010,2625,1415,2020,2011.41,0.02,0,-90,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.17,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N +20241120,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,12492680,6205,628.04,2015,2015,2010,2625,1415,2020,2013.32,0.02,0,-90,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.70,1.05,12,0.06,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N +20241120,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,9367760,4654,471.05,2015,2015,2010,2625,1415,2020,2012.84,0.02,0,-21,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.05,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N +20241120,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,235755,117,11.84,2015,2015,2015,2625,1415,2020,2015.00,0.02,0,-17,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.00,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N 20241119,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1993365,988,5.46,2015,2020,2015,2625,1415,2020,2017.58,0.02,0,-42,2026,2022,2016,2012,2006,2025,2015,10,605,100,1490,5,1,9730000,197,43.91,1.05,12,0.01,46.00,1922.00,2080,20240722,-2.88,1911,20231211,5.70,2080,-2.88,20240722,1970,2.54,20240102,2080,-2.88,20240722,1911,5.70,20231211,0.00,N,449020,100,9 억,,1616,N,N,0,N,00,N 20241119,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,983365,488,2.70,2015,2020,2015,2625,1415,2020,2015.09,0.02,0,-42,2026,2022,2016,2012,2006,2025,2015,10,605,100,1490,5,1,9730000,197,43.91,1.05,12,0.01,46.00,1922.00,2080,20240722,-2.88,1911,20231211,5.70,2080,-2.88,20240722,1970,2.54,20240102,2080,-2.88,20240722,1911,5.70,20231211,0.00,N,449020,100,9 억,,1616,N,N,0,N,00,N 20241119,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,971245,482,2.66,2015,2020,2015,2625,1415,2020,2015.03,0.02,0,-42,2026,2022,2016,2012,2006,2025,2015,10,605,100,1490,5,1,9730000,197,43.91,1.05,12,0.00,46.00,1922.00,2080,20240722,-2.88,1911,20231211,5.70,2080,-2.88,20240722,1970,2.54,20240102,2080,-2.88,20240722,1911,5.70,20231211,0.00,N,449020,100,9 억,,1616,N,N,0,N,00,N diff --git a/450050/price/prices-20241101.csv b/450050/price/prices-20241101.csv index 764d193e6b3a..de3483565afa 100644 --- a/450050/price/prices-20241101.csv +++ b/450050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,34527185,17006,74.95,2030,2045,2025,2655,1435,2045,2030.29,0.03,0,-68,2098,2071,2048,2021,1998,2060,2010,5,610,100,1430,5,1,5014000,102,107.11,1.08,12,0.34,19.00,1882.00,2280,20240522,-10.75,2020,20231206,0.74,2280,-10.75,20240522,2025,0.49,20241120,2280,-10.75,20240522,2020,0.74,20231206,0.00,N,450050,100,5 억,,1585,N,N,0,N,00,N +20241120,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,34314295,16901,74.48,2030,2045,2030,2655,1435,2045,2030.31,0.03,0,-129,2098,2071,2048,2021,1998,2060,2010,5,610,100,1430,5,1,5014000,102,107.11,1.08,12,0.34,19.00,1882.00,2280,20240522,-10.75,2020,20231206,0.74,2280,-10.75,20240522,2025,0.49,20241119,2280,-10.75,20240522,2020,0.74,20231206,0.00,N,450050,100,5 억,,1585,N,N,0,N,00,N +20241120,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-15,5,-0.73,23273075,11462,50.51,2030,2045,2030,2655,1435,2045,2030.45,0.03,0,-129,2098,2071,2048,2021,1998,2060,2010,5,610,100,1430,5,1,5014000,102,106.84,1.08,12,0.23,19.00,1882.00,2280,20240522,-10.96,2020,20231206,0.50,2280,-10.96,20240522,2025,0.25,20241119,2280,-10.96,20240522,2020,0.50,20231206,0.00,N,450050,100,5 억,,1585,N,N,0,N,00,N +20241120,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-15,5,-0.73,9448775,4652,20.50,2030,2045,2030,2655,1435,2045,2031.12,0.03,0,-129,2098,2071,2048,2021,1998,2060,2010,5,610,100,1430,5,1,5014000,102,106.84,1.08,12,0.09,19.00,1882.00,2280,20240522,-10.96,2020,20231206,0.50,2280,-10.96,20240522,2025,0.25,20241119,2280,-10.96,20240522,2020,0.50,20231206,0.00,N,450050,100,5 억,,1585,N,N,0,N,00,N +20241120,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-15,5,-0.73,7232015,3560,15.69,2030,2045,2030,2655,1435,2045,2031.46,0.03,0,-129,2098,2071,2048,2021,1998,2060,2010,5,610,100,1430,5,1,5014000,102,106.84,1.08,12,0.07,19.00,1882.00,2280,20240522,-10.96,2020,20231206,0.50,2280,-10.96,20240522,2025,0.25,20241119,2280,-10.96,20240522,2020,0.50,20231206,0.00,N,450050,100,5 억,,1585,N,N,0,N,00,N +20241120,111323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-15,5,-0.73,4344955,2138,9.42,2030,2045,2030,2655,1435,2045,2032.25,0.03,0,-129,2098,2071,2048,2021,1998,2060,2010,5,610,100,1430,5,1,5014000,102,106.84,1.08,12,0.04,19.00,1882.00,2280,20240522,-10.96,2020,20231206,0.50,2280,-10.96,20240522,2025,0.25,20241119,2280,-10.96,20240522,2020,0.50,20231206,0.00,N,450050,100,5 억,,1585,N,N,0,N,00,N +20241120,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,1804795,889,3.92,2030,2045,2030,2655,1435,2045,2030.14,0.03,0,0,2098,2071,2048,2021,1998,2060,2010,5,610,100,1430,5,1,5014000,102,107.37,1.08,12,0.02,19.00,1882.00,2280,20240522,-10.53,2020,20231206,0.99,2280,-10.53,20240522,2025,0.74,20241119,2280,-10.53,20240522,2020,0.99,20231206,0.00,N,450050,100,5 억,,1585,N,N,0,N,00,N +20241120,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1672795,824,3.63,2030,2045,2030,2655,1435,2045,2030.09,0.03,0,0,2098,2071,2048,2021,1998,2060,2010,5,610,100,1430,5,1,5014000,103,107.63,1.09,12,0.02,19.00,1882.00,2280,20240522,-10.31,2020,20231206,1.24,2280,-10.31,20240522,2025,0.99,20241119,2280,-10.31,20240522,2020,1.24,20231206,0.00,N,450050,100,5 억,,1585,N,N,0,N,00,N 20241119,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,46101185,22691,49.51,2075,2075,2025,2650,1430,2040,2031.69,0.03,0,1266,2063,2051,2043,2031,2023,2047,2027,5,610,100,1420,5,1,5014000,103,107.63,1.09,12,0.45,19.00,1882.00,2280,20240522,-10.31,2020,20231206,1.24,2280,-10.31,20240522,2025,0.99,20241119,2280,-10.31,20240522,2020,1.24,20231206,0.00,N,450050,100,5 억,,1319,N,N,0,N,00,N 20241119,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,46101185,22691,49.51,2075,2075,2025,2650,1430,2040,2031.69,0.03,0,1266,2063,2051,2043,2031,2023,2047,2027,5,610,100,1420,5,1,5014000,103,107.63,1.09,12,0.45,19.00,1882.00,2280,20240522,-10.31,2020,20231206,1.24,2280,-10.31,20240522,2025,0.99,20241119,2280,-10.31,20240522,2020,1.24,20231206,0.00,N,450050,100,5 억,,1319,N,N,0,N,00,N 20241119,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,46080735,22681,49.49,2075,2075,2025,2650,1430,2040,2031.69,0.03,0,1266,2063,2051,2043,2031,2023,2047,2027,5,610,100,1420,5,1,5014000,103,107.63,1.09,12,0.45,19.00,1882.00,2280,20240522,-10.31,2020,20231206,1.24,2280,-10.31,20240522,2025,0.99,20241119,2280,-10.31,20240522,2020,1.24,20231206,0.00,N,450050,100,5 억,,1319,N,N,0,N,00,N diff --git a/450080/price/prices-20241101.csv b/450080/price/prices-20241101.csv index 9b5a977dd0ba..9d6df1c0b636 100644 --- a/450080/price/prices-20241101.csv +++ b/450080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161259,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,88000,-2200,5,-2.44,61044633700,682128,106.39,89000,92300,87600,117200,63200,90200,89493.76,25.62,0,-36293,92600,91400,89000,87800,85400,92000,88400,352,27000,500,63140,100,1,69070598,60782,1035.29,7.60,12,0.99,85.00,11584.00,244000,20240111,-63.93,42950,20231117,104.89,244000,-63.93,20240111,70100,25.53,20240805,244000,-63.93,20240111,61500,43.09,20231120,0.99,N,450080,500,351 억,,17697576,N,N,1031,N,00,N +20241120,151320,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87800,-2400,5,-2.66,58325763000,651223,101.57,89000,92300,87600,117200,63200,90200,89563.05,25.62,0,-49055,92600,91400,89000,87800,85400,92000,88400,352,27000,500,63140,100,1,69070598,60644,1032.94,7.58,12,0.94,85.00,11584.00,244000,20240111,-64.02,42950,20231117,104.42,244000,-64.02,20240111,70100,25.25,20240805,244000,-64.02,20240111,61500,42.76,20231120,0.99,N,450080,500,351 억,,17697576,N,N,2571,N,00,N +20241120,141321,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,88700,-1500,5,-1.66,49246787600,548256,85.51,89000,92300,88100,117200,63200,90200,89824.17,25.62,0,-40394,92600,91400,89000,87800,85400,92000,88400,352,27000,500,63140,100,1,69070598,61266,1043.53,7.66,12,0.79,85.00,11584.00,244000,20240111,-63.65,42950,20231117,106.52,244000,-63.65,20240111,70100,26.53,20240805,244000,-63.65,20240111,61500,44.23,20231120,0.99,N,450080,500,351 억,,17697576,N,N,2571,N,00,N +20241120,131321,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89600,-600,5,-0.67,43586865900,484732,75.60,89000,92300,88100,117200,63200,90200,89919.29,25.62,0,-28598,92600,91400,89000,87800,85400,92000,88400,352,27000,500,63140,100,1,69070598,61887,1054.12,7.73,12,0.70,85.00,11584.00,244000,20240111,-63.28,42950,20231117,108.61,244000,-63.28,20240111,70100,27.82,20240805,244000,-63.28,20240111,61500,45.69,20231120,0.99,N,450080,500,351 억,,17697576,N,N,2571,N,00,N +20241120,121320,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90300,100,2,0.11,39887741800,443604,69.19,89000,92300,88100,117200,63200,90200,89917.20,25.62,0,-25248,92600,91400,89000,87800,85400,92000,88400,352,27000,500,63140,100,1,69070598,62371,1062.35,7.80,12,0.64,85.00,11584.00,244000,20240111,-62.99,42950,20231117,110.24,244000,-62.99,20240111,70100,28.82,20240805,244000,-62.99,20240111,61500,46.83,20231120,0.99,N,450080,500,351 억,,17697576,N,N,2571,N,00,N +20241120,111323,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89700,-500,5,-0.55,37044246200,411898,64.24,89000,92300,88100,117200,63200,90200,89935.23,25.62,0,-20231,92600,91400,89000,87800,85400,92000,88400,352,27000,500,63140,100,1,69070598,61956,1055.29,7.74,12,0.60,85.00,11584.00,244000,20240111,-63.24,42950,20231117,108.85,244000,-63.24,20240111,70100,27.96,20240805,244000,-63.24,20240111,61500,45.85,20231120,0.99,N,450080,500,351 억,,17697576,N,N,2571,N,00,N +20241120,101322,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89500,-700,5,-0.78,18807568200,210758,32.87,89000,90500,88100,117200,63200,90200,89235.96,25.62,0,-16516,92600,91400,89000,87800,85400,92000,88400,352,27000,500,63140,100,1,69070598,61818,1052.94,7.73,12,0.31,85.00,11584.00,244000,20240111,-63.32,42950,20231117,108.38,244000,-63.32,20240111,70100,27.67,20240805,244000,-63.32,20240111,61500,45.53,20231120,0.99,N,450080,500,351 억,,17697576,N,N,2571,N,00,N +20241120,091320,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89000,-1200,5,-1.33,6942322100,77568,12.10,89000,90500,88600,117200,63200,90200,89496.29,25.62,0,-280,92600,91400,89000,87800,85400,92000,88400,352,27000,500,63140,100,1,69070598,61473,1047.06,7.68,12,0.11,85.00,11584.00,244000,20240111,-63.52,42950,20231117,107.22,244000,-63.52,20240111,70100,26.96,20240805,244000,-63.52,20240111,61500,44.72,20231120,0.99,N,450080,500,351 억,,17697576,N,N,2571,N,00,N 20241119,161205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90200,1400,2,1.58,55434429000,626183,55.03,88000,90200,86600,115400,62200,88800,88521.81,25.59,0,24289,94133,91466,89633,86966,85133,90550,86050,352,26600,500,62160,100,1,69070598,62302,1061.18,7.79,12,0.91,85.00,11584.00,244000,20240111,-63.03,42950,20231117,110.01,244000,-63.03,20240111,70100,28.67,20240805,244000,-63.03,20240111,61500,46.67,20231120,0.91,N,450080,500,351 억,,17673380,N,N,2461,N,00,N 20241119,151230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89300,500,2,0.56,50723519400,573754,50.42,88000,89600,86600,115400,62200,88800,88406.19,25.59,0,25217,94133,91466,89633,86966,85133,90550,86050,352,26600,500,62160,100,1,69070598,61680,1050.59,7.71,12,0.83,85.00,11584.00,244000,20240111,-63.40,42950,20231117,107.92,244000,-63.40,20240111,70100,27.39,20240805,244000,-63.40,20240111,61500,45.20,20231120,0.91,N,450080,500,351 억,,17673380,N,N,5789,N,00,N 20241119,141226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,88800,0,3,0.00,44335810100,501932,44.11,88000,89600,86600,115400,62200,88800,88330.03,25.59,0,27995,94133,91466,89633,86966,85133,90550,86050,352,26600,500,62160,100,1,69070598,61335,1044.71,7.67,12,0.73,85.00,11584.00,244000,20240111,-63.61,42950,20231117,106.75,244000,-63.61,20240111,70100,26.68,20240805,244000,-63.61,20240111,61500,44.39,20231120,0.91,N,450080,500,351 억,,17673380,N,N,5789,N,00,N diff --git a/450140/price/prices-20241101.csv b/450140/price/prices-20241101.csv index 1af292acc504..13000f360f7a 100644 --- a/450140/price/prices-20241101.csv +++ b/450140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2000,35,2,1.78,58479492,29514,38.44,1960,2000,1956,2550,1376,1965,1980.76,0.21,0,6614,2015,1989,1973,1947,1931,2003,1961,314,585,500,1290,5,1,62777250,1256,10.31,0.66,12,0.05,194.00,3040.00,5030,20240227,-60.24,1934,20241115,3.41,5030,-60.24,20240227,1934,3.41,20241115,5030,-60.24,20240227,1934,3.41,20241115,1.45,N,450140,500,313 억,,129056,N,N,8,N,00,N +20241120,151320,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1979,14,2,0.71,41312887,20916,27.24,1960,1991,1956,2550,1376,1965,1975.18,0.21,0,7685,2015,1989,1973,1947,1931,2003,1961,314,585,500,1290,1,1,62777250,1242,10.20,0.65,12,0.03,194.00,3040.00,5030,20240227,-60.66,1934,20241115,2.33,5030,-60.66,20240227,1934,2.33,20241115,5030,-60.66,20240227,1934,2.33,20241115,1.45,N,450140,500,313 억,,129056,N,N,0,N,00,N +20241120,141322,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1977,12,2,0.61,31649106,16030,20.88,1960,1991,1956,2550,1376,1965,1974.37,0.21,0,6135,2015,1989,1973,1947,1931,2003,1961,314,585,500,1290,1,1,62777250,1241,10.19,0.65,12,0.03,194.00,3040.00,5030,20240227,-60.70,1934,20241115,2.22,5030,-60.70,20240227,1934,2.22,20241115,5030,-60.70,20240227,1934,2.22,20241115,1.45,N,450140,500,313 억,,129056,N,N,0,N,00,N +20241120,131321,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1988,23,2,1.17,26801860,13592,17.70,1960,1990,1956,2550,1376,1965,1971.88,0.21,0,5834,2015,1989,1973,1947,1931,2003,1961,314,585,500,1290,1,1,62777250,1248,10.25,0.65,12,0.02,194.00,3040.00,5030,20240227,-60.48,1934,20241115,2.79,5030,-60.48,20240227,1934,2.79,20241115,5030,-60.48,20240227,1934,2.79,20241115,1.45,N,450140,500,313 억,,129056,N,N,0,N,00,N +20241120,121320,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1972,7,2,0.36,17377804,8820,11.49,1960,1990,1956,2550,1376,1965,1970.27,0.21,0,2882,2015,1989,1973,1947,1931,2003,1961,314,585,500,1290,1,1,62777250,1238,10.16,0.65,12,0.01,194.00,3040.00,5030,20240227,-60.80,1934,20241115,1.96,5030,-60.80,20240227,1934,1.96,20241115,5030,-60.80,20240227,1934,1.96,20241115,1.45,N,450140,500,313 억,,129056,N,N,0,N,00,N +20241120,111323,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1973,8,2,0.41,13225151,6711,8.74,1960,1990,1956,2550,1376,1965,1970.67,0.21,0,2033,2015,1989,1973,1947,1931,2003,1961,314,585,500,1290,1,1,62777250,1239,10.17,0.65,12,0.01,194.00,3040.00,5030,20240227,-60.78,1934,20241115,2.02,5030,-60.78,20240227,1934,2.02,20241115,5030,-60.78,20240227,1934,2.02,20241115,1.45,N,450140,500,313 억,,129056,N,N,0,N,00,N +20241120,101322,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1974,9,2,0.46,10260811,5206,6.78,1960,1990,1956,2550,1376,1965,1970.96,0.21,0,940,2015,1989,1973,1947,1931,2003,1961,314,585,500,1290,1,1,62777250,1239,10.18,0.65,12,0.01,194.00,3040.00,5030,20240227,-60.76,1934,20241115,2.07,5030,-60.76,20240227,1934,2.07,20241115,5030,-60.76,20240227,1934,2.07,20241115,1.45,N,450140,500,313 억,,129056,N,N,0,N,00,N +20241120,091320,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1974,9,2,0.46,2779280,1399,1.82,1960,1990,1960,2550,1376,1965,1986.62,0.21,0,-478,2015,1989,1973,1947,1931,2003,1961,314,585,500,1290,1,1,62777250,1239,10.18,0.65,12,0.00,194.00,3040.00,5030,20240227,-60.76,1934,20241115,2.07,5030,-60.76,20240227,1934,2.07,20241115,5030,-60.76,20240227,1934,2.07,20241115,1.45,N,450140,500,313 억,,129056,N,N,0,N,00,N 20241119,161205,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1965,-8,5,-0.41,150880226,76775,121.79,1960,1999,1957,2560,1382,1973,1965.23,0.17,0,22544,2049,2011,1982,1944,1915,2030,1963,314,587,500,1300,1,1,62777250,1234,10.13,0.65,12,0.12,194.00,3040.00,5030,20240227,-60.93,1934,20241115,1.60,5030,-60.93,20240227,1934,1.60,20241115,5030,-60.93,20240227,1934,1.60,20241115,1.44,N,450140,500,313 억,,108004,N,N,29,N,00,N 20241119,151230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1969,-4,5,-0.20,134555127,68489,108.65,1960,1999,1957,2560,1382,1973,1964.62,0.17,0,27882,2049,2011,1982,1944,1915,2030,1963,314,587,500,1300,1,1,62777250,1236,10.15,0.65,12,0.11,194.00,3040.00,5030,20240227,-60.85,1934,20241115,1.81,5030,-60.85,20240227,1934,1.81,20241115,5030,-60.85,20240227,1934,1.81,20241115,1.44,N,450140,500,313 억,,108004,N,N,29,N,00,N 20241119,141226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1973,0,3,0.00,124736637,63499,100.73,1960,1999,1957,2560,1382,1973,1964.39,0.17,0,29424,2049,2011,1982,1944,1915,2030,1963,314,587,500,1300,1,1,62777250,1239,10.17,0.65,12,0.10,194.00,3040.00,5030,20240227,-60.78,1934,20241115,2.02,5030,-60.78,20240227,1934,2.02,20241115,5030,-60.78,20240227,1934,2.02,20241115,1.44,N,450140,500,313 억,,108004,N,N,29,N,00,N diff --git a/450330/price/prices-20241101.csv b/450330/price/prices-20241101.csv index 045fdd128c69..e0df0e5a0391 100644 --- a/450330/price/prices-20241101.csv +++ b/450330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,220,2,2.81,174354620,21604,106.49,7830,8170,7830,10170,5490,7830,8070.49,1.56,0,-453,8016,7922,7856,7762,7696,7890,7730,39,2340,500,5480,10,1,7836009,631,26.57,3.17,12,0.28,303.00,2537.00,29550,20240703,-72.76,7540,20241115,6.76,29550,-72.76,20240703,7540,6.76,20241115,29550,-72.76,20240703,7540,6.76,20241115,0.89,N,450330,500,39 억,,121932,N,N,0,N,00,N +20241120,151320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,290,2,3.70,172499360,21374,105.36,7830,8170,7830,10170,5490,7830,8070.52,1.56,0,-459,8016,7922,7856,7762,7696,7890,7730,39,2340,500,5480,10,1,7836009,636,26.80,3.20,12,0.27,303.00,2537.00,29550,20240703,-72.52,7540,20241115,7.69,29550,-72.52,20240703,7540,7.69,20241115,29550,-72.52,20240703,7540,7.69,20241115,0.89,N,450330,500,39 억,,121932,N,N,0,N,00,N +20241120,141322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8070,240,2,3.07,149681510,18545,91.41,7830,8170,7830,10170,5490,7830,8071.26,1.56,0,409,8016,7922,7856,7762,7696,7890,7730,39,2340,500,5480,10,1,7836009,632,26.63,3.18,12,0.24,303.00,2537.00,29550,20240703,-72.69,7540,20241115,7.03,29550,-72.69,20240703,7540,7.03,20241115,29550,-72.69,20240703,7540,7.03,20241115,0.89,N,450330,500,39 억,,121932,N,N,0,N,00,N +20241120,131321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8110,280,2,3.58,132323930,16400,80.84,7830,8170,7830,10170,5490,7830,8068.53,1.56,0,1625,8016,7922,7856,7762,7696,7890,7730,39,2340,500,5480,10,1,7836009,636,26.77,3.20,12,0.21,303.00,2537.00,29550,20240703,-72.55,7540,20241115,7.56,29550,-72.55,20240703,7540,7.56,20241115,29550,-72.55,20240703,7540,7.56,20241115,0.89,N,450330,500,39 억,,121932,N,N,0,N,00,N +20241120,121320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8110,280,2,3.58,120011560,14878,73.34,7830,8170,7830,10170,5490,7830,8066.38,1.56,0,867,8016,7922,7856,7762,7696,7890,7730,39,2340,500,5480,10,1,7836009,636,26.77,3.20,12,0.19,303.00,2537.00,29550,20240703,-72.55,7540,20241115,7.56,29550,-72.55,20240703,7540,7.56,20241115,29550,-72.55,20240703,7540,7.56,20241115,0.89,N,450330,500,39 억,,121932,N,N,0,N,00,N +20241120,111324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,290,2,3.70,93839200,11653,57.44,7830,8170,7830,10170,5490,7830,8052.79,1.56,0,2417,8016,7922,7856,7762,7696,7890,7730,39,2340,500,5480,10,1,7836009,636,26.80,3.20,12,0.15,303.00,2537.00,29550,20240703,-72.52,7540,20241115,7.69,29550,-72.52,20240703,7540,7.69,20241115,29550,-72.52,20240703,7540,7.69,20241115,0.89,N,450330,500,39 억,,121932,N,N,0,N,00,N +20241120,101323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,250,2,3.19,78041520,9703,47.83,7830,8170,7830,10170,5490,7830,8043.03,1.56,0,2293,8016,7922,7856,7762,7696,7890,7730,39,2340,500,5480,10,1,7836009,633,26.67,3.18,12,0.12,303.00,2537.00,29550,20240703,-72.66,7540,20241115,7.16,29550,-72.66,20240703,7540,7.16,20241115,29550,-72.66,20240703,7540,7.16,20241115,0.89,N,450330,500,39 억,,121932,N,N,0,N,00,N +20241120,091320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,220,2,2.81,21359690,2674,13.18,7830,8050,7830,10170,5490,7830,7987.92,1.56,0,1682,8016,7922,7856,7762,7696,7890,7730,39,2340,500,5480,10,1,7836009,631,26.57,3.17,12,0.03,303.00,2537.00,29550,20240703,-72.76,7540,20241115,6.76,29550,-72.76,20240703,7540,6.76,20241115,29550,-72.76,20240703,7540,6.76,20241115,0.89,N,450330,500,39 억,,121932,N,N,0,N,00,N 20241119,161206,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7830,-120,5,-1.51,155300340,19781,109.53,7870,7950,7790,10330,5570,7950,7850.99,1.51,0,3938,8216,8082,7906,7772,7596,8150,7840,39,2380,500,5560,10,1,7836009,614,25.84,3.09,12,0.25,303.00,2537.00,29550,20240703,-73.50,7540,20241115,3.85,29550,-73.50,20240703,7540,3.85,20241115,29550,-73.50,20240703,7540,3.85,20241115,0.91,N,450330,500,39 억,,117994,N,N,0,N,00,N 20241119,151230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7880,-70,5,-0.88,139236500,17738,98.22,7870,7950,7790,10330,5570,7950,7849.62,1.51,0,2763,8216,8082,7906,7772,7596,8150,7840,39,2380,500,5560,10,1,7836009,617,26.01,3.11,12,0.23,303.00,2537.00,29550,20240703,-73.33,7540,20241115,4.51,29550,-73.33,20240703,7540,4.51,20241115,29550,-73.33,20240703,7540,4.51,20241115,0.91,N,450330,500,39 억,,117994,N,N,0,N,00,N 20241119,141226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7890,-60,5,-0.75,122846860,15650,86.66,7870,7950,7790,10330,5570,7950,7849.64,1.51,0,2857,8216,8082,7906,7772,7596,8150,7840,39,2380,500,5560,10,1,7836009,618,26.04,3.11,12,0.20,303.00,2537.00,29550,20240703,-73.30,7540,20241115,4.64,29550,-73.30,20240703,7540,4.64,20241115,29550,-73.30,20240703,7540,4.64,20241115,0.91,N,450330,500,39 억,,117994,N,N,0,N,00,N diff --git a/450520/price/prices-20241101.csv b/450520/price/prices-20241101.csv index b84bf19e9c77..8746c5330ed2 100644 --- a/450520/price/prices-20241101.csv +++ b/450520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161300,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2850,-80,5,-2.73,174677075,60626,158.90,2930,2990,2850,3805,2055,2930,2880.95,0.85,0,-4590,3163,3046,2958,2841,2753,3002,2797,74,875,500,1810,5,1,14704578,419,7.50,0.91,12,0.41,380.00,3128.00,10961,20240118,-74.00,2830,20241113,0.71,10961,-74.00,20240118,2830,0.71,20241113,32850,-91.32,20240118,2830,0.71,20241113,3.09,N,450520,500,73 억,,125148,N,N,0,N,00,N +20241120,151320,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,-60,5,-2.05,159961040,55466,145.38,2930,2990,2850,3805,2055,2930,2883.66,0.85,0,-4089,3163,3046,2958,2841,2753,3002,2797,74,875,500,1810,5,1,14704578,422,7.55,0.92,12,0.38,380.00,3128.00,10961,20240118,-73.82,2830,20241113,1.41,10961,-73.82,20240118,2830,1.41,20241113,32850,-91.26,20240118,2830,1.41,20241113,3.09,N,450520,500,73 억,,125148,N,N,0,N,00,N +20241120,141322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,-60,5,-2.05,143641950,49756,130.41,2930,2990,2850,3805,2055,2930,2886.63,0.85,0,-3824,3163,3046,2958,2841,2753,3002,2797,74,875,500,1810,5,1,14704578,422,7.55,0.92,12,0.34,380.00,3128.00,10961,20240118,-73.82,2830,20241113,1.41,10961,-73.82,20240118,2830,1.41,20241113,32850,-91.26,20240118,2830,1.41,20241113,3.09,N,450520,500,73 억,,125148,N,N,0,N,00,N +20241120,131322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2900,-30,5,-1.02,92267330,31779,83.29,2930,2990,2880,3805,2055,2930,2903.12,0.85,0,-1881,3163,3046,2958,2841,2753,3002,2797,74,875,500,1810,5,1,14704578,426,7.63,0.93,12,0.22,380.00,3128.00,10961,20240118,-73.54,2830,20241113,2.47,10961,-73.54,20240118,2830,2.47,20241113,32850,-91.17,20240118,2830,2.47,20241113,3.09,N,450520,500,73 억,,125148,N,N,0,N,00,N +20241120,121321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2910,-20,5,-0.68,89263675,30740,80.57,2930,2990,2890,3805,2055,2930,2903.53,0.85,0,-1791,3163,3046,2958,2841,2753,3002,2797,74,875,500,1810,5,1,14704578,428,7.66,0.93,12,0.21,380.00,3128.00,10961,20240118,-73.45,2830,20241113,2.83,10961,-73.45,20240118,2830,2.83,20241113,32850,-91.14,20240118,2830,2.83,20241113,3.09,N,450520,500,73 억,,125148,N,N,0,N,00,N +20241120,111324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2920,-10,5,-0.34,88775525,30572,80.13,2930,2990,2890,3805,2055,2930,2903.52,0.85,0,-1794,3163,3046,2958,2841,2753,3002,2797,74,875,500,1810,5,1,14704578,429,7.68,0.93,12,0.21,380.00,3128.00,10961,20240118,-73.36,2830,20241113,3.18,10961,-73.36,20240118,2830,3.18,20241113,32850,-91.11,20240118,2830,3.18,20241113,3.09,N,450520,500,73 억,,125148,N,N,0,N,00,N +20241120,101323,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,-5,5,-0.17,81647180,28123,73.71,2930,2990,2900,3805,2055,2930,2902.89,0.85,0,-1618,3163,3046,2958,2841,2753,3002,2797,74,875,500,1810,5,1,14704578,430,7.70,0.94,12,0.19,380.00,3128.00,10961,20240118,-73.31,2830,20241113,3.36,10961,-73.31,20240118,2830,3.36,20241113,32850,-91.10,20240118,2830,3.36,20241113,3.09,N,450520,500,73 억,,125148,N,N,0,N,00,N +20241120,091321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2945,15,2,0.51,5270085,1793,4.70,2930,2990,2930,3805,2055,2930,2941.44,0.85,0,47,3163,3046,2958,2841,2753,3002,2797,74,875,500,1810,5,1,14704578,433,7.75,0.94,12,0.01,380.00,3128.00,10961,20240118,-73.13,2830,20241113,4.06,10961,-73.13,20240118,2830,4.06,20241113,32850,-91.04,20240118,2830,4.06,20241113,3.09,N,450520,500,73 억,,125148,N,N,0,N,00,N 20241119,161206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2930,-40,5,-1.35,108183180,37042,133.12,2940,3075,2870,3860,2080,2970,2920.29,0.86,0,-801,3156,3062,3001,2907,2846,3110,2955,74,890,500,1840,5,1,14704578,431,7.71,0.94,12,0.25,380.00,3128.00,10961,20240118,-73.27,2830,20241113,3.53,10961,-73.27,20240118,2830,3.53,20241113,32850,-91.08,20240118,2830,3.53,20241113,3.09,N,450520,500,73 억,,125898,N,N,0,N,00,N 20241119,151231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2920,-50,5,-1.68,102196365,34996,125.76,2940,3075,2870,3860,2080,2970,2919.94,0.86,0,-384,3156,3062,3001,2907,2846,3110,2955,74,890,500,1840,5,1,14704578,429,7.68,0.93,12,0.24,380.00,3128.00,10961,20240118,-73.36,2830,20241113,3.18,10961,-73.36,20240118,2830,3.18,20241113,32850,-91.11,20240118,2830,3.18,20241113,3.09,N,450520,500,73 억,,125898,N,N,0,N,00,N 20241119,141226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2915,-55,5,-1.85,75670340,25833,92.83,2940,3075,2870,3860,2080,2970,2928.89,0.86,0,-1190,3156,3062,3001,2907,2846,3110,2955,74,890,500,1840,5,1,14704578,429,7.67,0.93,12,0.18,380.00,3128.00,10961,20240118,-73.41,2830,20241113,3.00,10961,-73.41,20240118,2830,3.00,20241113,32850,-91.13,20240118,2830,3.00,20241113,3.09,N,450520,500,73 억,,125898,N,N,0,N,00,N diff --git a/450940/price/prices-20241101.csv b/450940/price/prices-20241101.csv index 605bd601f78d..7233590609b2 100644 --- a/450940/price/prices-20241101.csv +++ b/450940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,9578605,4723,159.02,2020,2095,2020,2645,1425,2035,2028.08,0.02,0,193,2068,2051,2038,2021,2008,2050,2020,5,610,100,1420,5,1,4540000,92,81.20,1.03,12,0.10,25.00,1969.00,2185,20240712,-7.09,1932,20231120,5.07,2185,-7.09,20240712,2020,0.50,20241120,2185,-7.09,20240712,1932,5.07,20231120,0.00,N,450940,100,4 억,,1064,N,N,0,N,00,N +20241120,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,9570485,4719,158.89,2020,2095,2020,2645,1425,2035,2028.07,0.02,0,189,2068,2051,2038,2021,2008,2050,2020,5,610,100,1420,5,1,4540000,92,81.20,1.03,12,0.10,25.00,1969.00,2185,20240712,-7.09,1932,20231120,5.07,2185,-7.09,20240712,2020,0.50,20241120,2185,-7.09,20240712,1932,5.07,20231120,0.00,N,450940,100,4 억,,1064,N,N,0,N,00,N +20241120,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,8265265,4074,137.17,2020,2095,2020,2645,1425,2035,2028.78,0.02,0,155,2068,2051,2038,2021,2008,2050,2020,5,610,100,1420,5,1,4540000,92,80.80,1.03,12,0.09,25.00,1969.00,2185,20240712,-7.55,1932,20231120,4.55,2185,-7.55,20240712,2020,0.00,20241120,2185,-7.55,20240712,1932,4.55,20231120,0.00,N,450940,100,4 억,,1064,N,N,0,N,00,N +20241120,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,5039355,2480,83.50,2020,2095,2020,2645,1425,2035,2032.00,0.02,0,124,2068,2051,2038,2021,2008,2050,2020,5,610,100,1420,5,1,4540000,92,81.20,1.03,12,0.05,25.00,1969.00,2185,20240712,-7.09,1932,20231120,5.07,2185,-7.09,20240712,2020,0.50,20241120,2185,-7.09,20240712,1932,5.07,20231120,0.00,N,450940,100,4 억,,1064,N,N,0,N,00,N +20241120,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,2605185,1281,43.13,2020,2095,2020,2645,1425,2035,2033.71,0.02,0,90,2068,2051,2038,2021,2008,2050,2020,5,610,100,1420,5,1,4540000,92,81.20,1.03,12,0.03,25.00,1969.00,2185,20240712,-7.09,1932,20231120,5.07,2185,-7.09,20240712,2020,0.50,20241120,2185,-7.09,20240712,1932,5.07,20231120,0.00,N,450940,100,4 억,,1064,N,N,0,N,00,N +20241120,111324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,1366305,671,22.59,2020,2095,2020,2645,1425,2035,2036.22,0.02,0,56,2068,2051,2038,2021,2008,2050,2020,5,610,100,1420,5,1,4540000,92,81.20,1.03,12,0.01,25.00,1969.00,2185,20240712,-7.09,1932,20231120,5.07,2185,-7.09,20240712,2020,0.50,20241120,2185,-7.09,20240712,1932,5.07,20231120,0.00,N,450940,100,4 억,,1064,N,N,0,N,00,N +20241120,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,55,2,2.70,278920,137,4.61,2020,2095,2020,2645,1425,2035,2035.91,0.02,0,29,2068,2051,2038,2021,2008,2050,2020,5,610,100,1420,5,1,4540000,95,83.60,1.06,12,0.00,25.00,1969.00,2185,20240712,-4.35,1932,20231120,8.18,2185,-4.35,20240712,2020,3.47,20241120,2185,-4.35,20240712,1932,8.18,20231120,0.00,N,450940,100,4 억,,1064,N,N,0,N,00,N +20241120,091321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,214120,106,3.57,2020,2020,2020,2645,1425,2035,2020.00,0.02,0,0,2068,2051,2038,2021,2008,2050,2020,5,610,100,1420,5,1,4540000,92,80.80,1.03,12,0.00,25.00,1969.00,2185,20240712,-7.55,1932,20231120,4.55,2185,-7.55,20240712,2020,0.00,20241120,2185,-7.55,20240712,1932,4.55,20231120,0.00,N,450940,100,4 억,,1064,N,N,0,N,00,N 20241119,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,6030715,2970,6.88,2035,2055,2025,2645,1425,2035,2030.54,0.02,0,797,2071,2052,2036,2017,2001,2062,2027,5,610,100,1420,5,1,4540000,92,81.40,1.03,12,0.07,25.00,1969.00,2185,20240712,-6.86,1932,20231120,5.33,2185,-6.86,20240712,2020,0.74,20241118,2185,-6.86,20240712,1932,5.33,20231120,0.00,N,450940,100,4 억,,1067,N,N,0,N,00,N 20241119,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,6000190,2955,6.84,2035,2055,2025,2645,1425,2035,2030.52,0.02,0,782,2071,2052,2036,2017,2001,2062,2027,5,610,100,1420,5,1,4540000,92,81.40,1.03,12,0.07,25.00,1969.00,2185,20240712,-6.86,1932,20231120,5.33,2185,-6.86,20240712,2020,0.74,20241118,2185,-6.86,20240712,1932,5.33,20231120,0.00,N,450940,100,4 억,,1067,N,N,0,N,00,N 20241119,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,5672190,2794,6.47,2035,2055,2025,2645,1425,2035,2030.13,0.02,0,637,2071,2052,2036,2017,2001,2062,2027,5,610,100,1420,5,1,4540000,93,81.60,1.04,12,0.06,25.00,1969.00,2185,20240712,-6.64,1932,20231120,5.59,2185,-6.64,20240712,2020,0.99,20241118,2185,-6.64,20240712,1932,5.59,20231120,0.00,N,450940,100,4 억,,1067,N,N,0,N,00,N diff --git a/451220/price/prices-20241101.csv b/451220/price/prices-20241101.csv index 6fdf54f8fcbf..88b6e7f88d03 100644 --- a/451220/price/prices-20241101.csv +++ b/451220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7440,-60,5,-0.80,181842780,24383,118.85,7510,7660,7310,9750,5250,7500,7457.77,0.66,0,-2744,7640,7570,7440,7370,7240,7605,7405,39,2250,500,4650,10,1,7874611,586,-21.38,2.21,12,0.31,-348.00,3372.00,31350,20240405,-76.27,7030,20241115,5.83,31350,-76.27,20240405,7030,5.83,20241115,31350,-76.27,20240405,7030,5.83,20241115,1.41,N,451220,500,39 억,,52292,N,N,2,N,00,N +20241120,151321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7460,-40,5,-0.53,177081940,23744,115.73,7510,7660,7310,9750,5250,7500,7457.97,0.66,0,-2737,7640,7570,7440,7370,7240,7605,7405,39,2250,500,4650,10,1,7874611,587,-21.44,2.21,12,0.30,-348.00,3372.00,31350,20240405,-76.20,7030,20241115,6.12,31350,-76.20,20240405,7030,6.12,20241115,31350,-76.20,20240405,7030,6.12,20241115,1.41,N,451220,500,39 억,,52292,N,N,4,N,00,N +20241120,141323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7580,80,2,1.07,143482320,19255,93.85,7510,7660,7310,9750,5250,7500,7451.69,0.66,0,-2668,7640,7570,7440,7370,7240,7605,7405,39,2250,500,4650,10,1,7874611,597,-21.78,2.25,12,0.24,-348.00,3372.00,31350,20240405,-75.82,7030,20241115,7.82,31350,-75.82,20240405,7030,7.82,20241115,31350,-75.82,20240405,7030,7.82,20241115,1.41,N,451220,500,39 억,,52292,N,N,4,N,00,N +20241120,131322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7560,60,2,0.80,141250240,18960,92.42,7510,7660,7310,9750,5250,7500,7449.91,0.66,0,-2640,7640,7570,7440,7370,7240,7605,7405,39,2250,500,4650,10,1,7874611,595,-21.72,2.24,12,0.24,-348.00,3372.00,31350,20240405,-75.89,7030,20241115,7.54,31350,-75.89,20240405,7030,7.54,20241115,31350,-75.89,20240405,7030,7.54,20241115,1.41,N,451220,500,39 억,,52292,N,N,4,N,00,N +20241120,121321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7620,120,2,1.60,131669650,17697,86.26,7510,7660,7310,9750,5250,7500,7440.22,0.66,0,-2471,7640,7570,7440,7370,7240,7605,7405,39,2250,500,4650,10,1,7874611,600,-21.90,2.26,12,0.22,-348.00,3372.00,31350,20240405,-75.69,7030,20241115,8.39,31350,-75.69,20240405,7030,8.39,20241115,31350,-75.69,20240405,7030,8.39,20241115,1.41,N,451220,500,39 억,,52292,N,N,4,N,00,N +20241120,111325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7450,-50,5,-0.67,90276220,12197,59.45,7510,7530,7310,9750,5250,7500,7401.51,0.66,0,-6166,7640,7570,7440,7370,7240,7605,7405,39,2250,500,4650,10,1,7874611,587,-21.41,2.21,12,0.15,-348.00,3372.00,31350,20240405,-76.24,7030,20241115,5.97,31350,-76.24,20240405,7030,5.97,20241115,31350,-76.24,20240405,7030,5.97,20241115,1.41,N,451220,500,39 억,,52292,N,N,4,N,00,N +20241120,101323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7370,-130,5,-1.73,79594760,10753,52.41,7510,7530,7310,9750,5250,7500,7402.10,0.66,0,-5956,7640,7570,7440,7370,7240,7605,7405,39,2250,500,4650,10,1,7874611,580,-21.18,2.19,12,0.14,-348.00,3372.00,31350,20240405,-76.49,7030,20241115,4.84,31350,-76.49,20240405,7030,4.84,20241115,31350,-76.49,20240405,7030,4.84,20241115,1.41,N,451220,500,39 억,,52292,N,N,4,N,00,N +20241120,091321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7500,0,3,0.00,11411550,1525,7.43,7510,7530,7450,9750,5250,7500,7482.98,0.66,0,-694,7640,7570,7440,7370,7240,7605,7405,39,2250,500,4650,10,1,7874611,591,-21.55,2.22,12,0.02,-348.00,3372.00,31350,20240405,-76.08,7030,20241115,6.69,31350,-76.08,20240405,7030,6.69,20241115,31350,-76.08,20240405,7030,6.69,20241115,1.41,N,451220,500,39 억,,52292,N,N,4,N,00,N 20241119,161206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7500,90,2,1.21,152329440,20514,57.88,7410,7510,7310,9630,5190,7410,7425.63,0.65,0,908,7736,7572,7486,7322,7236,7655,7405,39,2220,500,4590,10,1,7874611,591,-21.55,2.22,12,0.26,-348.00,3372.00,31350,20240405,-76.08,7030,20241115,6.69,31350,-76.08,20240405,7030,6.69,20241115,31350,-76.08,20240405,7030,6.69,20241115,1.43,N,451220,500,39 억,,51386,N,N,4,N,00,N 20241119,151231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7470,60,2,0.81,143839050,19382,54.68,7410,7510,7310,9630,5190,7410,7421.27,0.65,0,1576,7736,7572,7486,7322,7236,7655,7405,39,2220,500,4590,10,1,7874611,588,-21.47,2.22,12,0.25,-348.00,3372.00,31350,20240405,-76.17,7030,20241115,6.26,31350,-76.17,20240405,7030,6.26,20241115,31350,-76.17,20240405,7030,6.26,20241115,1.43,N,451220,500,39 억,,51386,N,N,5,N,00,N 20241119,141227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7450,40,2,0.54,115746110,15599,44.01,7410,7510,7310,9630,5190,7410,7420.10,0.65,0,2544,7736,7572,7486,7322,7236,7655,7405,39,2220,500,4590,10,1,7874611,587,-21.41,2.21,12,0.20,-348.00,3372.00,31350,20240405,-76.24,7030,20241115,5.97,31350,-76.24,20240405,7030,5.97,20241115,31350,-76.24,20240405,7030,5.97,20241115,1.43,N,451220,500,39 억,,51386,N,N,5,N,00,N diff --git a/451250/price/prices-20241101.csv b/451250/price/prices-20241101.csv index b6f48cfa128d..c5f500b48932 100644 --- a/451250/price/prices-20241101.csv +++ b/451250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9020,-10,5,-0.11,700866790,77585,122.42,8910,9160,8850,11730,6330,9030,9033.55,1.00,0,-6800,9216,9122,9046,8952,8876,9085,8915,50,2700,500,5590,10,1,10089877,910,11.29,3.13,12,0.77,799.00,2885.00,25400,20240614,-64.49,8370,20241115,7.77,25400,-64.49,20240614,8370,7.77,20241115,25400,-64.49,20240614,8370,7.77,20241115,2.07,N,451250,500,50 억,,100554,N,N,0,N,00,N +20241120,151321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9030,0,3,0.00,682329570,75530,119.18,8910,9160,8850,11730,6330,9030,9033.89,1.00,0,-7003,9216,9122,9046,8952,8876,9085,8915,50,2700,500,5590,10,1,10089877,911,11.30,3.13,12,0.75,799.00,2885.00,25400,20240614,-64.45,8370,20241115,7.89,25400,-64.45,20240614,8370,7.89,20241115,25400,-64.45,20240614,8370,7.89,20241115,2.07,N,451250,500,50 억,,100554,N,N,0,N,00,N +20241120,141323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9050,20,2,0.22,606956770,67214,106.06,8910,9160,8850,11730,6330,9030,9030.21,1.00,0,-11402,9216,9122,9046,8952,8876,9085,8915,50,2700,500,5590,10,1,10089877,913,11.33,3.14,12,0.67,799.00,2885.00,25400,20240614,-64.37,8370,20241115,8.12,25400,-64.37,20240614,8370,8.12,20241115,25400,-64.37,20240614,8370,8.12,20241115,2.07,N,451250,500,50 억,,100554,N,N,0,N,00,N +20241120,131323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9050,20,2,0.22,588643350,65194,102.87,8910,9160,8850,11730,6330,9030,9029.10,1.00,0,-12202,9216,9122,9046,8952,8876,9085,8915,50,2700,500,5590,10,1,10089877,913,11.33,3.14,12,0.65,799.00,2885.00,25400,20240614,-64.37,8370,20241115,8.12,25400,-64.37,20240614,8370,8.12,20241115,25400,-64.37,20240614,8370,8.12,20241115,2.07,N,451250,500,50 억,,100554,N,N,0,N,00,N +20241120,121322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9060,30,2,0.33,555137710,61497,97.04,8910,9160,8850,11730,6330,9030,9027.07,1.00,0,-12739,9216,9122,9046,8952,8876,9085,8915,50,2700,500,5590,10,1,10089877,914,11.34,3.14,12,0.61,799.00,2885.00,25400,20240614,-64.33,8370,20241115,8.24,25400,-64.33,20240614,8370,8.24,20241115,25400,-64.33,20240614,8370,8.24,20241115,2.07,N,451250,500,50 억,,100554,N,N,0,N,00,N +20241120,111325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9020,-10,5,-0.11,526817680,58372,92.11,8910,9160,8850,11730,6330,9030,9025.18,1.00,0,-14300,9216,9122,9046,8952,8876,9085,8915,50,2700,500,5590,10,1,10089877,910,11.29,3.13,12,0.58,799.00,2885.00,25400,20240614,-64.49,8370,20241115,7.77,25400,-64.49,20240614,8370,7.77,20241115,25400,-64.49,20240614,8370,7.77,20241115,2.07,N,451250,500,50 억,,100554,N,N,0,N,00,N +20241120,101324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9040,10,2,0.11,423338510,46961,74.10,8910,9160,8850,11730,6330,9030,9014.68,1.00,0,-16390,9216,9122,9046,8952,8876,9085,8915,50,2700,500,5590,10,1,10089877,912,11.31,3.13,12,0.47,799.00,2885.00,25400,20240614,-64.41,8370,20241115,8.00,25400,-64.41,20240614,8370,8.00,20241115,25400,-64.41,20240614,8370,8.00,20241115,2.07,N,451250,500,50 억,,100554,N,N,0,N,00,N +20241120,091321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9060,30,2,0.33,106830620,11876,18.74,8910,9090,8910,11730,6330,9030,8995.51,1.00,0,-273,9216,9122,9046,8952,8876,9085,8915,50,2700,500,5590,10,1,10089877,914,11.34,3.14,12,0.12,799.00,2885.00,25400,20240614,-64.33,8370,20241115,8.24,25400,-64.33,20240614,8370,8.24,20241115,25400,-64.33,20240614,8370,8.24,20241115,2.07,N,451250,500,50 억,,100554,N,N,0,N,00,N 20241119,161207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9030,-90,5,-0.99,554387690,61343,41.17,9120,9140,8970,11850,6390,9120,9037.52,0.97,0,3117,9413,9266,9023,8876,8633,9340,8950,50,2730,500,5650,10,1,10089877,911,11.30,3.13,12,0.61,799.00,2885.00,25400,20240614,-64.45,8370,20241115,7.89,25400,-64.45,20240614,8370,7.89,20241115,25400,-64.45,20240614,8370,7.89,20241115,2.03,N,451250,500,50 억,,97671,N,N,0,N,00,N 20241119,151232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9080,-40,5,-0.44,504416060,55811,37.46,9120,9140,8970,11850,6390,9120,9037.93,0.97,0,739,9413,9266,9023,8876,8633,9340,8950,50,2730,500,5650,10,1,10089877,916,11.36,3.15,12,0.55,799.00,2885.00,25400,20240614,-64.25,8370,20241115,8.48,25400,-64.25,20240614,8370,8.48,20241115,25400,-64.25,20240614,8370,8.48,20241115,2.03,N,451250,500,50 억,,97671,N,N,0,N,00,N 20241119,141227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9060,-60,5,-0.66,431671310,47778,32.07,9120,9140,8970,11850,6390,9120,9034.94,0.97,0,-2514,9413,9266,9023,8876,8633,9340,8950,50,2730,500,5650,10,1,10089877,914,11.34,3.14,12,0.47,799.00,2885.00,25400,20240614,-64.33,8370,20241115,8.24,25400,-64.33,20240614,8370,8.24,20241115,25400,-64.33,20240614,8370,8.24,20241115,2.03,N,451250,500,50 억,,97671,N,N,0,N,00,N diff --git a/451700/price/prices-20241101.csv b/451700/price/prices-20241101.csv index 369c00b5483d..9bc160ab9e4f 100644 --- a/451700/price/prices-20241101.csv +++ b/451700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-13,5,-0.65,385656886,194455,3147.03,1993,1997,1977,2590,1396,1994,1983.27,0.23,0,2091,1998,1995,1994,1991,1990,1997,1993,14,596,100,1470,1,1,14350000,284,39.62,1.03,12,1.36,50.00,1931.00,2040,20240910,-2.89,1868,20241113,6.05,2040,-2.89,20240910,1868,6.05,20241113,2040,-2.89,20240910,1868,6.05,20241113,0.00,N,451700,100,14 억,,33378,N,N,0,N,00,N +20241120,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-12,5,-0.60,380704336,191955,3106.57,1993,1997,1977,2590,1396,1994,1983.30,0.23,0,2541,1998,1995,1994,1991,1990,1997,1993,14,596,100,1470,1,1,14350000,284,39.64,1.03,12,1.34,50.00,1931.00,2040,20240910,-2.84,1868,20241113,6.10,2040,-2.84,20240910,1868,6.10,20241113,2040,-2.84,20240910,1868,6.10,20241113,0.00,N,451700,100,14 억,,33378,N,N,0,N,00,N +20241120,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,-15,5,-0.75,309365064,155882,2522.77,1993,1997,1977,2590,1396,1994,1984.61,0.23,0,983,1998,1995,1994,1991,1990,1997,1993,14,596,100,1470,1,1,14350000,284,39.58,1.02,12,1.09,50.00,1931.00,2040,20240910,-2.99,1868,20241113,5.94,2040,-2.99,20240910,1868,5.94,20241113,2040,-2.99,20240910,1868,5.94,20241113,0.00,N,451700,100,14 억,,33378,N,N,0,N,00,N +20241120,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-10,5,-0.50,185937111,93589,1514.63,1993,1997,1983,2590,1396,1994,1986.74,0.23,0,708,1998,1995,1994,1991,1990,1997,1993,14,596,100,1470,1,1,14350000,285,39.68,1.03,12,0.65,50.00,1931.00,2040,20240910,-2.75,1868,20241113,6.21,2040,-2.75,20240910,1868,6.21,20241113,2040,-2.75,20240910,1868,6.21,20241113,0.00,N,451700,100,14 억,,33378,N,N,0,N,00,N +20241120,121322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-10,5,-0.50,151364461,76162,1232.59,1993,1997,1984,2590,1396,1994,1987.40,0.23,0,378,1998,1995,1994,1991,1990,1997,1993,14,596,100,1470,1,1,14350000,285,39.68,1.03,12,0.53,50.00,1931.00,2040,20240910,-2.75,1868,20241113,6.21,2040,-2.75,20240910,1868,6.21,20241113,2040,-2.75,20240910,1868,6.21,20241113,0.00,N,451700,100,14 억,,33378,N,N,0,N,00,N +20241120,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-8,5,-0.40,100485756,50531,817.79,1993,1997,1985,2590,1396,1994,1988.60,0.23,0,-334,1998,1995,1994,1991,1990,1997,1993,14,596,100,1470,1,1,14350000,285,39.72,1.03,12,0.35,50.00,1931.00,2040,20240910,-2.65,1868,20241113,6.32,2040,-2.65,20240910,1868,6.32,20241113,2040,-2.65,20240910,1868,6.32,20241113,0.00,N,451700,100,14 억,,33378,N,N,0,N,00,N +20241120,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-1,5,-0.05,36296888,18235,295.11,1993,1997,1987,2590,1396,1994,1990.51,0.23,0,-144,1998,1995,1994,1991,1990,1997,1993,14,596,100,1470,1,1,14350000,286,39.86,1.03,12,0.13,50.00,1931.00,2040,20240910,-2.30,1868,20241113,6.69,2040,-2.30,20240910,1868,6.69,20241113,2040,-2.30,20240910,1868,6.69,20241113,0.00,N,451700,100,14 억,,33378,N,N,0,N,00,N +20241120,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-1,5,-0.05,4185300,2100,33.99,1993,1993,1993,2590,1396,1994,1993.00,0.23,0,5,1998,1995,1994,1991,1990,1997,1993,14,596,100,1470,1,1,14350000,286,39.86,1.03,12,0.01,50.00,1931.00,2040,20240910,-2.30,1868,20241113,6.69,2040,-2.30,20240910,1868,6.69,20241113,2040,-2.30,20240910,1868,6.69,20241113,0.00,N,451700,100,14 억,,33378,N,N,0,N,00,N 20241119,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,12321290,6179,35.94,1993,1997,1993,2590,1396,1993,1994.06,0.23,0,58,1995,1993,1993,1991,1991,1994,1992,14,597,100,1470,1,1,14350000,286,39.88,1.03,12,0.04,50.00,1931.00,2040,20240910,-2.25,1868,20241113,6.75,2040,-2.25,20240910,1868,6.75,20241113,2040,-2.25,20240910,1868,6.75,20241113,0.00,N,451700,100,14 억,,33325,N,N,0,N,00,N 20241119,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,11264470,5649,32.86,1993,1997,1993,2590,1396,1993,1994.06,0.23,0,58,1995,1993,1993,1991,1991,1994,1992,14,597,100,1470,1,1,14350000,286,39.88,1.03,12,0.04,50.00,1931.00,2040,20240910,-2.25,1868,20241113,6.75,2040,-2.25,20240910,1868,6.75,20241113,2040,-2.25,20240910,1868,6.75,20241113,0.00,N,451700,100,14 억,,33325,N,N,0,N,00,N 20241119,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,11182736,5608,32.62,1993,1997,1993,2590,1396,1993,1994.07,0.23,0,58,1995,1993,1993,1991,1991,1994,1992,14,597,100,1470,1,1,14350000,286,39.88,1.03,12,0.04,50.00,1931.00,2040,20240910,-2.25,1868,20241113,6.75,2040,-2.25,20240910,1868,6.75,20241113,2040,-2.25,20240910,1868,6.75,20241113,0.00,N,451700,100,14 억,,33325,N,N,0,N,00,N diff --git a/451760/price/prices-20241101.csv b/451760/price/prices-20241101.csv index 35678fef5601..3ceb97917f05 100644 --- a/451760/price/prices-20241101.csv +++ b/451760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10700,-1390,5,-11.50,5411703920,488878,146.61,12040,12040,10700,15710,8470,12090,11070.18,0.00,0,-2949,13123,12606,12133,11616,11143,12370,11380,75,3620,500,7490,10,1,14940476,1599,-1.72,1.42,12,3.27,-6216.00,7517.00,25350,20240111,-57.79,7600,20240909,40.79,25350,-57.79,20240111,7600,40.79,20240909,25350,-57.79,20240111,7600,40.79,20240909,1.37,N,451760,500,74 억,,0,N,N,1,N,00,N +20241120,151322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10720,-1370,5,-11.33,5166187950,465966,139.74,12040,12040,10720,15710,8470,12090,11086.92,0.00,0,-3883,13123,12606,12133,11616,11143,12370,11380,75,3620,500,7490,10,1,14940476,1602,-1.72,1.43,12,3.12,-6216.00,7517.00,25350,20240111,-57.71,7600,20240909,41.05,25350,-57.71,20240111,7600,41.05,20240909,25350,-57.71,20240111,7600,41.05,20240909,1.37,N,451760,500,74 억,,0,N,N,1,N,00,N +20241120,141324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10810,-1280,5,-10.59,4539560940,407995,122.35,12040,12040,10800,15710,8470,12090,11126.37,0.00,0,-2878,13123,12606,12133,11616,11143,12370,11380,75,3620,500,7490,10,1,14940476,1615,-1.74,1.44,12,2.73,-6216.00,7517.00,25350,20240111,-57.36,7600,20240909,42.24,25350,-57.36,20240111,7600,42.24,20240909,25350,-57.36,20240111,7600,42.24,20240909,1.37,N,451760,500,74 억,,0,N,N,1,N,00,N +20241120,131323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10900,-1190,5,-9.84,4053215850,363137,108.90,12040,12040,10810,15710,8470,12090,11161.52,0.00,0,-1940,13123,12606,12133,11616,11143,12370,11380,75,3620,500,7490,10,1,14940476,1629,-1.75,1.45,12,2.43,-6216.00,7517.00,25350,20240111,-57.00,7600,20240909,43.42,25350,-57.00,20240111,7600,43.42,20240909,25350,-57.00,20240111,7600,43.42,20240909,1.37,N,451760,500,74 억,,0,N,N,1,N,00,N +20241120,121322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10900,-1190,5,-9.84,3698912510,330675,99.17,12040,12040,10810,15710,8470,12090,11185.78,0.00,0,1089,13123,12606,12133,11616,11143,12370,11380,75,3620,500,7490,10,1,14940476,1629,-1.75,1.45,12,2.21,-6216.00,7517.00,25350,20240111,-57.00,7600,20240909,43.42,25350,-57.00,20240111,7600,43.42,20240909,25350,-57.00,20240111,7600,43.42,20240909,1.37,N,451760,500,74 억,,0,N,N,1,N,00,N +20241120,111325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10850,-1240,5,-10.26,3342348150,297768,89.30,12040,12040,10840,15710,8470,12090,11224.50,0.00,0,-1633,13123,12606,12133,11616,11143,12370,11380,75,3620,500,7490,10,1,14940476,1621,-1.75,1.44,12,1.99,-6216.00,7517.00,25350,20240111,-57.20,7600,20240909,42.76,25350,-57.20,20240111,7600,42.76,20240909,25350,-57.20,20240111,7600,42.76,20240909,1.37,N,451760,500,74 억,,0,N,N,1,N,00,N +20241120,101324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11050,-1040,5,-8.60,2371473700,208946,62.66,12040,12040,10980,15710,8470,12090,11349.48,0.00,0,1913,13123,12606,12133,11616,11143,12370,11380,75,3620,500,7490,10,1,14940476,1651,-1.78,1.47,12,1.40,-6216.00,7517.00,25350,20240111,-56.41,7600,20240909,45.39,25350,-56.41,20240111,7600,45.39,20240909,25350,-56.41,20240111,7600,45.39,20240909,1.37,N,451760,500,74 억,,0,N,N,1,N,00,N +20241120,091322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11590,-500,5,-4.14,685546730,58687,17.60,12040,12040,11510,15710,8470,12090,11680.99,0.00,0,8002,13123,12606,12133,11616,11143,12370,11380,75,3620,500,7490,10,1,14940476,1732,-1.86,1.54,12,0.39,-6216.00,7517.00,25350,20240111,-54.28,7600,20240909,52.50,25350,-54.28,20240111,7600,52.50,20240909,25350,-54.28,20240111,7600,52.50,20240909,1.37,N,451760,500,74 억,,0,N,N,1,N,00,N 20241119,161207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12090,-260,5,-2.11,4034295540,332075,58.64,12200,12650,11660,16050,8650,12350,12148.51,0.00,0,-12994,13556,12952,12496,11892,11436,12725,11665,75,3700,500,7650,10,1,14940476,1806,-1.94,1.61,12,2.22,-6216.00,7517.00,25350,20240111,-52.31,7600,20240909,59.08,25350,-52.31,20240111,7600,59.08,20240909,25350,-52.31,20240111,7600,59.08,20240909,1.31,N,451760,500,74 억,,0,N,N,1,N,00,N 20241119,151232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12090,-260,5,-2.11,3918153260,322455,56.94,12200,12650,11660,16050,8650,12350,12150.67,0.00,0,-10787,13556,12952,12496,11892,11436,12725,11665,75,3700,500,7650,10,1,14940476,1806,-1.94,1.61,12,2.16,-6216.00,7517.00,25350,20240111,-52.31,7600,20240909,59.08,25350,-52.31,20240111,7600,59.08,20240909,25350,-52.31,20240111,7600,59.08,20240909,1.31,N,451760,500,74 억,,0,N,N,308,N,00,N 20241119,141228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12020,-330,5,-2.67,3701638930,304435,53.76,12200,12650,11660,16050,8650,12350,12158.70,0.00,0,-13557,13556,12952,12496,11892,11436,12725,11665,75,3700,500,7650,10,1,14940476,1796,-1.93,1.60,12,2.04,-6216.00,7517.00,25350,20240111,-52.58,7600,20240909,58.16,25350,-52.58,20240111,7600,58.16,20240909,25350,-52.58,20240111,7600,58.16,20240909,1.31,N,451760,500,74 억,,0,N,N,308,N,00,N diff --git a/451800/price/prices-20241101.csv b/451800/price/prices-20241101.csv index 03525e9de809..431d2913b4d6 100644 --- a/451800/price/prices-20241101.csv +++ b/451800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161302,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3630,-20,5,-0.55,495543590,136814,122.62,3650,3660,3590,4745,2555,3650,3622.02,0.30,0,-21729,3746,3697,3641,3592,3536,3670,3565,353,1095,500,2620,5,1,70600000,2563,0.00,0.00,10,0.19,0.00,0.00,5415,20240311,-32.96,3500,20241113,3.71,5415,-32.96,20240311,3500,3.71,20241113,5610,-35.29,20240311,3500,3.71,20241113,0.02,N,451800,500,353 억,,213416,N,N,114,N,00,N +20241120,151322,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3635,-15,5,-0.41,473855080,130846,117.27,3650,3660,3590,4745,2555,3650,3621.47,0.30,0,-21603,3746,3697,3641,3592,3536,3670,3565,353,1095,500,2620,5,1,70600000,2566,0.00,0.00,10,0.19,0.00,0.00,5415,20240311,-32.87,3500,20241113,3.86,5415,-32.87,20240311,3500,3.86,20241113,5610,-35.20,20240311,3500,3.86,20241113,0.02,N,451800,500,353 억,,213416,N,N,181,N,00,N +20241120,141324,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3630,-20,5,-0.55,353196090,97734,87.59,3650,3650,3590,4745,2555,3650,3613.85,0.30,0,-23609,3746,3697,3641,3592,3536,3670,3565,353,1095,500,2620,5,1,70600000,2563,0.00,0.00,10,0.14,0.00,0.00,5415,20240311,-32.96,3500,20241113,3.71,5415,-32.96,20240311,3500,3.71,20241113,5610,-35.29,20240311,3500,3.71,20241113,0.02,N,451800,500,353 억,,213416,N,N,181,N,00,N +20241120,131324,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3595,-55,5,-1.51,246233465,68208,61.13,3650,3650,3590,4745,2555,3650,3610.04,0.30,0,-28065,3746,3697,3641,3592,3536,3670,3565,353,1095,500,2620,5,1,70600000,2538,0.00,0.00,10,0.10,0.00,0.00,5415,20240311,-33.61,3500,20241113,2.71,5415,-33.61,20240311,3500,2.71,20241113,5610,-35.92,20240311,3500,2.71,20241113,0.02,N,451800,500,353 억,,213416,N,N,181,N,00,N +20241120,121322,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3590,-60,5,-1.64,199527615,55211,49.48,3650,3650,3590,4745,2555,3650,3613.91,0.30,0,-25374,3746,3697,3641,3592,3536,3670,3565,353,1095,500,2620,5,1,70600000,2535,0.00,0.00,10,0.08,0.00,0.00,5415,20240311,-33.70,3500,20241113,2.57,5415,-33.70,20240311,3500,2.57,20241113,5610,-36.01,20240311,3500,2.57,20241113,0.02,N,451800,500,353 억,,213416,N,N,181,N,00,N +20241120,111325,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3605,-45,5,-1.23,139271295,38450,34.46,3650,3650,3605,4745,2555,3650,3622.14,0.30,0,-18365,3746,3697,3641,3592,3536,3670,3565,353,1095,500,2620,5,1,70600000,2545,0.00,0.00,10,0.05,0.00,0.00,5415,20240311,-33.43,3500,20241113,3.00,5415,-33.43,20240311,3500,3.00,20241113,5610,-35.74,20240311,3500,3.00,20241113,0.02,N,451800,500,353 억,,213416,N,N,181,N,00,N +20241120,101325,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3605,-45,5,-1.23,107061635,29525,26.46,3650,3650,3605,4745,2555,3650,3626.13,0.30,0,-15484,3746,3697,3641,3592,3536,3670,3565,353,1095,500,2620,5,1,70600000,2545,0.00,0.00,10,0.04,0.00,0.00,5415,20240311,-33.43,3500,20241113,3.00,5415,-33.43,20240311,3500,3.00,20241113,5610,-35.74,20240311,3500,3.00,20241113,0.02,N,451800,500,353 억,,213416,N,N,181,N,00,N +20241120,091322,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3610,-40,5,-1.10,33918310,9342,8.37,3650,3650,3605,4745,2555,3650,3630.73,0.30,0,-7796,3746,3697,3641,3592,3536,3670,3565,353,1095,500,2620,5,1,70600000,2549,0.00,0.00,10,0.01,0.00,0.00,5415,20240311,-33.33,3500,20241113,3.14,5415,-33.33,20240311,3500,3.14,20241113,5610,-35.65,20240311,3500,3.14,20241113,0.02,N,451800,500,353 억,,213416,N,N,181,N,00,N 20241119,161207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3650,25,2,0.69,402190615,111579,71.99,3690,3690,3585,4710,2540,3625,3604.53,0.32,0,-1939,3795,3710,3640,3555,3485,3752,3597,353,1085,500,2610,5,1,70600000,2577,0.00,0.00,10,0.16,0.00,0.00,5415,20240311,-32.59,3500,20241113,4.29,5415,-32.59,20240311,3500,4.29,20241113,5610,-34.94,20240311,3500,4.29,20241113,0.02,N,451800,500,353 억,,222439,N,N,181,N,00,N 20241119,151232,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3605,-20,5,-0.55,384488730,106688,68.84,3690,3690,3585,4710,2540,3625,3603.86,0.32,0,-507,3795,3710,3640,3555,3485,3752,3597,353,1085,500,2610,5,1,70600000,2545,0.00,0.00,10,0.15,0.00,0.00,5415,20240311,-33.43,3500,20241113,3.00,5415,-33.43,20240311,3500,3.00,20241113,5610,-35.74,20240311,3500,3.00,20241113,0.02,N,451800,500,353 억,,222439,N,N,436,N,00,N 20241119,141228,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3600,-25,5,-0.69,330233265,91626,59.12,3690,3690,3585,4710,2540,3625,3604.14,0.32,0,-2407,3795,3710,3640,3555,3485,3752,3597,353,1085,500,2610,5,1,70600000,2542,0.00,0.00,10,0.13,0.00,0.00,5415,20240311,-33.52,3500,20241113,2.86,5415,-33.52,20240311,3500,2.86,20241113,5610,-35.83,20240311,3500,2.86,20241113,0.02,N,451800,500,353 억,,222439,N,N,436,N,00,N diff --git a/452160/price/prices-20241101.csv b/452160/price/prices-20241101.csv index ff72c60edc60..5a5f1d34729d 100644 --- a/452160/price/prices-20241101.csv +++ b/452160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161302,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4805,-75,5,-1.54,130129440,27039,163.00,4880,4925,4750,6340,3420,4880,4812.69,0.74,0,2142,5030,4955,4910,4835,4790,4932,4812,19,1460,100,3020,5,1,9617527,462,-17.35,1.28,12,0.28,-277.00,3755.00,22500,20231124,-78.64,4750,20241120,1.16,20550,-76.62,20240415,4750,1.16,20241120,22500,-78.64,20231124,4750,1.16,20241120,2.78,N,452160,100,19 억,,70743,N,N,0,N,00,N +20241120,151323,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4805,-75,5,-1.54,120245045,24979,150.58,4880,4925,4750,6340,3420,4880,4813.77,0.74,0,1729,5030,4955,4910,4835,4790,4932,4812,19,1460,100,3020,5,1,9617527,462,-17.35,1.28,12,0.26,-277.00,3755.00,22500,20231124,-78.64,4750,20241120,1.16,20550,-76.62,20240415,4750,1.16,20241120,22500,-78.64,20231124,4750,1.16,20241120,2.78,N,452160,100,19 억,,70743,N,N,0,N,00,N +20241120,141324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4825,-55,5,-1.13,88508375,18339,110.56,4880,4925,4760,6340,3420,4880,4826.15,0.74,0,1418,5030,4955,4910,4835,4790,4932,4812,19,1460,100,3020,5,1,9617527,464,-17.42,1.28,12,0.19,-277.00,3755.00,22500,20231124,-78.56,4755,20241114,1.47,20550,-76.52,20240415,4755,1.47,20241114,22500,-78.56,20231124,4755,1.47,20241114,2.78,N,452160,100,19 억,,70743,N,N,0,N,00,N +20241120,131324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4835,-45,5,-0.92,74009850,15317,92.34,4880,4925,4760,6340,3420,4880,4831.78,0.74,0,1231,5030,4955,4910,4835,4790,4932,4812,19,1460,100,3020,5,1,9617527,465,-17.45,1.29,12,0.16,-277.00,3755.00,22500,20231124,-78.51,4755,20241114,1.68,20550,-76.47,20240415,4755,1.68,20241114,22500,-78.51,20231124,4755,1.68,20241114,2.78,N,452160,100,19 억,,70743,N,N,0,N,00,N +20241120,121323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4855,-25,5,-0.51,69987925,14487,87.33,4880,4925,4760,6340,3420,4880,4830.98,0.74,0,444,5030,4955,4910,4835,4790,4932,4812,19,1460,100,3020,5,1,9617527,467,-17.53,1.29,12,0.15,-277.00,3755.00,22500,20231124,-78.42,4755,20241114,2.10,20550,-76.37,20240415,4755,2.10,20241114,22500,-78.42,20231124,4755,2.10,20241114,2.78,N,452160,100,19 억,,70743,N,N,0,N,00,N +20241120,111326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4820,-60,5,-1.23,53090405,10993,66.27,4880,4925,4760,6340,3420,4880,4829.34,0.74,0,-797,5030,4955,4910,4835,4790,4932,4812,19,1460,100,3020,5,1,9617527,464,-17.40,1.28,12,0.11,-277.00,3755.00,22500,20231124,-78.58,4755,20241114,1.37,20550,-76.55,20240415,4755,1.37,20241114,22500,-78.58,20231124,4755,1.37,20241114,2.78,N,452160,100,19 억,,70743,N,N,0,N,00,N +20241120,101325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4820,-60,5,-1.23,41790435,8654,52.17,4880,4925,4760,6340,3420,4880,4828.85,0.74,0,-1488,5030,4955,4910,4835,4790,4932,4812,19,1460,100,3020,5,1,9617527,464,-17.40,1.28,12,0.09,-277.00,3755.00,22500,20231124,-78.58,4755,20241114,1.37,20550,-76.55,20240415,4755,1.37,20241114,22500,-78.58,20231124,4755,1.37,20241114,2.78,N,452160,100,19 억,,70743,N,N,0,N,00,N +20241120,091323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4860,-20,5,-0.41,14822010,3043,18.34,4880,4925,4850,6340,3420,4880,4870.76,0.74,0,-1011,5030,4955,4910,4835,4790,4932,4812,19,1460,100,3020,5,1,9617527,467,-17.55,1.29,12,0.03,-277.00,3755.00,22500,20231124,-78.40,4755,20241114,2.21,20550,-76.35,20240415,4755,2.21,20241114,22500,-78.40,20231124,4755,2.21,20241114,2.78,N,452160,100,19 억,,70743,N,N,0,N,00,N 20241119,161208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4880,-50,5,-1.01,81245160,16587,58.53,4885,4985,4865,6400,3455,4930,4898.12,0.73,0,644,5136,5032,4946,4842,4756,5085,4895,19,1470,100,3050,5,1,9617527,469,-17.62,1.30,12,0.17,-277.00,3755.00,22500,20231124,-78.31,4755,20241114,2.63,20550,-76.25,20240415,4755,2.63,20241114,22500,-78.31,20231124,4755,2.63,20241114,2.80,N,452160,100,19 억,,70103,N,N,0,N,00,N 20241119,151233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4905,-25,5,-0.51,72566190,14811,52.26,4885,4985,4865,6400,3455,4930,4899.48,0.73,0,1141,5136,5032,4946,4842,4756,5085,4895,19,1470,100,3050,5,1,9617527,472,-17.71,1.31,12,0.15,-277.00,3755.00,22500,20231124,-78.20,4755,20241114,3.15,20550,-76.13,20240415,4755,3.15,20241114,22500,-78.20,20231124,4755,3.15,20241114,2.80,N,452160,100,19 억,,70103,N,N,0,N,00,N 20241119,141228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4875,-55,5,-1.12,54524420,11112,39.21,4885,4985,4875,6400,3455,4930,4906.81,0.73,0,522,5136,5032,4946,4842,4756,5085,4895,19,1470,100,3050,5,1,9617527,469,-17.60,1.30,12,0.12,-277.00,3755.00,22500,20231124,-78.33,4755,20241114,2.52,20550,-76.28,20240415,4755,2.52,20241114,22500,-78.33,20231124,4755,2.52,20241114,2.80,N,452160,100,19 억,,70103,N,N,0,N,00,N diff --git a/452190/price/prices-20241101.csv b/452190/price/prices-20241101.csv index 9da983a31b98..df6f030e160b 100644 --- a/452190/price/prices-20241101.csv +++ b/452190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3490,-55,5,-1.55,517489880,148488,94.57,3520,3580,3400,4605,2485,3545,3485.04,1.09,0,19034,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,808,-13.37,3.16,12,0.64,-261.00,1105.00,18580,20240111,-81.22,3195,20240805,9.23,18580,-81.22,20240111,3195,9.23,20240805,18580,-81.22,20240111,3195,9.23,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N +20241120,151323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3500,-45,5,-1.27,500790370,143703,91.52,3520,3580,3400,4605,2485,3545,3484.90,1.09,0,18703,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,811,-13.41,3.17,12,0.62,-261.00,1105.00,18580,20240111,-81.16,3195,20240805,9.55,18580,-81.16,20240111,3195,9.55,20240805,18580,-81.16,20240111,3195,9.55,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N +20241120,141325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3500,-45,5,-1.27,418586420,120177,76.54,3520,3580,3400,4605,2485,3545,3483.08,1.09,0,22588,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,811,-13.41,3.17,12,0.52,-261.00,1105.00,18580,20240111,-81.16,3195,20240805,9.55,18580,-81.16,20240111,3195,9.55,20240805,18580,-81.16,20240111,3195,9.55,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N +20241120,131324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3485,-60,5,-1.69,375434535,107819,68.67,3520,3580,3400,4605,2485,3545,3482.08,1.09,0,16716,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,807,-13.35,3.15,12,0.47,-261.00,1105.00,18580,20240111,-81.24,3195,20240805,9.08,18580,-81.24,20240111,3195,9.08,20240805,18580,-81.24,20240111,3195,9.08,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N +20241120,121323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3490,-55,5,-1.55,322979820,92746,59.07,3520,3580,3400,4605,2485,3545,3482.41,1.09,0,11061,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,808,-13.37,3.16,12,0.40,-261.00,1105.00,18580,20240111,-81.22,3195,20240805,9.23,18580,-81.22,20240111,3195,9.23,20240805,18580,-81.22,20240111,3195,9.23,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N +20241120,111326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3485,-60,5,-1.69,264264500,75877,48.32,3520,3580,3400,4605,2485,3545,3482.80,1.09,0,2495,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,807,-13.35,3.15,12,0.33,-261.00,1105.00,18580,20240111,-81.24,3195,20240805,9.08,18580,-81.24,20240111,3195,9.08,20240805,18580,-81.24,20240111,3195,9.08,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N +20241120,101325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3455,-90,5,-2.54,204850985,58825,37.46,3520,3580,3400,4605,2485,3545,3482.38,1.09,0,-4160,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,800,-13.24,3.13,12,0.25,-261.00,1105.00,18580,20240111,-81.40,3195,20240805,8.14,18580,-81.40,20240111,3195,8.14,20240805,18580,-81.40,20240111,3195,8.14,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N +20241120,091323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3535,-10,5,-0.28,19385270,5465,3.48,3520,3580,3520,4605,2485,3545,3547.17,1.09,0,-2742,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,819,-13.54,3.20,12,0.02,-261.00,1105.00,18580,20240111,-80.97,3195,20240805,10.64,18580,-80.97,20240111,3195,10.64,20240805,18580,-80.97,20240111,3195,10.64,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N 20241119,161208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3545,-50,5,-1.39,554914485,155673,71.02,3595,3630,3520,4670,2520,3595,3564.63,1.33,0,-57045,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,821,-13.58,3.21,12,0.67,-261.00,1105.00,18580,20240111,-80.92,3195,20240805,10.95,18580,-80.92,20240111,3195,10.95,20240805,18580,-80.92,20240111,3195,10.95,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N 20241119,151233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3545,-50,5,-1.39,533827815,149715,68.30,3595,3630,3520,4670,2520,3595,3565.63,1.33,0,-57055,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,821,-13.58,3.21,12,0.65,-261.00,1105.00,18580,20240111,-80.92,3195,20240805,10.95,18580,-80.92,20240111,3195,10.95,20240805,18580,-80.92,20240111,3195,10.95,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N 20241119,141229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3535,-60,5,-1.67,503343140,141081,64.36,3595,3630,3520,4670,2520,3595,3567.76,1.33,0,-57556,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,819,-13.54,3.20,12,0.61,-261.00,1105.00,18580,20240111,-80.97,3195,20240805,10.64,18580,-80.97,20240111,3195,10.64,20240805,18580,-80.97,20240111,3195,10.64,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N diff --git a/452200/price/prices-20241101.csv b/452200/price/prices-20241101.csv index 17cf3955acf6..dea384fe74d3 100644 --- a/452200/price/prices-20241101.csv +++ b/452200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161303,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5230,50,2,0.97,4066500340,752864,491.38,5210,5650,5090,6730,3630,5180,5401.59,0.77,0,-131171,5293,5236,5173,5116,5053,5265,5145,22,1550,100,3210,10,1,21945300,1148,-12.22,7.35,12,3.43,-428.00,712.00,16000,20240503,-67.31,5020,20241115,4.18,16000,-67.31,20240503,5020,4.18,20241115,16000,-67.31,20240503,5020,4.18,20241115,2.80,N,452200,100,21 억,,168353,N,N,0,N,00,N +20241120,151323,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5260,80,2,1.54,4024455240,744838,486.14,5210,5650,5090,6730,3630,5180,5403.13,0.77,0,-132146,5293,5236,5173,5116,5053,5265,5145,22,1550,100,3210,10,1,21945300,1154,-12.29,7.39,12,3.39,-428.00,712.00,16000,20240503,-67.12,5020,20241115,4.78,16000,-67.12,20240503,5020,4.78,20241115,16000,-67.12,20240503,5020,4.78,20241115,2.80,N,452200,100,21 억,,168353,N,N,0,N,00,N +20241120,141325,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5310,130,2,2.51,3864762120,714611,466.41,5210,5650,5090,6730,3630,5180,5408.20,0.77,0,-134651,5293,5236,5173,5116,5053,5265,5145,22,1550,100,3210,10,1,21945300,1165,-12.41,7.46,12,3.26,-428.00,712.00,16000,20240503,-66.81,5020,20241115,5.78,16000,-66.81,20240503,5020,5.78,20241115,16000,-66.81,20240503,5020,5.78,20241115,2.80,N,452200,100,21 억,,168353,N,N,0,N,00,N +20241120,131324,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5300,120,2,2.32,3787389450,700038,456.90,5210,5650,5090,6730,3630,5180,5410.26,0.77,0,-134576,5293,5236,5173,5116,5053,5265,5145,22,1550,100,3210,10,1,21945300,1163,-12.38,7.44,12,3.19,-428.00,712.00,16000,20240503,-66.88,5020,20241115,5.58,16000,-66.88,20240503,5020,5.58,20241115,16000,-66.88,20240503,5020,5.58,20241115,2.80,N,452200,100,21 억,,168353,N,N,0,N,00,N +20241120,121323,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5330,150,2,2.90,3721473290,687623,448.80,5210,5650,5090,6730,3630,5180,5412.08,0.77,0,-135464,5293,5236,5173,5116,5053,5265,5145,22,1550,100,3210,10,1,21945300,1170,-12.45,7.49,12,3.13,-428.00,712.00,16000,20240503,-66.69,5020,20241115,6.18,16000,-66.69,20240503,5020,6.18,20241115,16000,-66.69,20240503,5020,6.18,20241115,2.80,N,452200,100,21 억,,168353,N,N,0,N,00,N +20241120,111326,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5340,160,2,3.09,3593956480,663799,433.25,5210,5650,5090,6730,3630,5180,5414.22,0.77,0,-134752,5293,5236,5173,5116,5053,5265,5145,22,1550,100,3210,10,1,21945300,1172,-12.48,7.50,12,3.02,-428.00,712.00,16000,20240503,-66.62,5020,20241115,6.37,16000,-66.62,20240503,5020,6.37,20241115,16000,-66.62,20240503,5020,6.37,20241115,2.80,N,452200,100,21 억,,168353,N,N,0,N,00,N +20241120,101325,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5330,150,2,2.90,3180889180,586207,382.61,5210,5650,5090,6730,3630,5180,5426.22,0.77,0,-134697,5293,5236,5173,5116,5053,5265,5145,22,1550,100,3210,10,1,21945300,1170,-12.45,7.49,12,2.67,-428.00,712.00,16000,20240503,-66.69,5020,20241115,6.18,16000,-66.69,20240503,5020,6.18,20241115,16000,-66.69,20240503,5020,6.18,20241115,2.80,N,452200,100,21 억,,168353,N,N,0,N,00,N +20241120,091323,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5150,-30,5,-0.58,77881940,15138,9.88,5210,5210,5090,6730,3630,5180,5144.80,0.77,0,3994,5293,5236,5173,5116,5053,5265,5145,22,1550,100,3210,10,1,21945300,1130,-12.03,7.23,12,0.07,-428.00,712.00,16000,20240503,-67.81,5020,20241115,2.59,16000,-67.81,20240503,5020,2.59,20241115,16000,-67.81,20240503,5020,2.59,20241115,2.80,N,452200,100,21 억,,168353,N,N,0,N,00,N 20241119,161208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5180,0,3,0.00,786272100,152405,89.56,5140,5230,5110,6730,3630,5180,5159.07,0.77,0,-785,5426,5302,5216,5092,5006,5365,5155,22,1550,100,3210,10,1,21945300,1137,-12.10,7.28,12,0.69,-428.00,712.00,16000,20240503,-67.62,5020,20241115,3.19,16000,-67.62,20240503,5020,3.19,20241115,16000,-67.62,20240503,5020,3.19,20241115,2.89,N,452200,100,21 억,,168958,N,N,22,N,00,N 20241119,151233,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5190,10,2,0.19,765492890,148403,87.20,5140,5230,5110,6730,3630,5180,5158.20,0.77,0,709,5426,5302,5216,5092,5006,5365,5155,22,1550,100,3210,10,1,21945300,1139,-12.13,7.29,12,0.68,-428.00,712.00,16000,20240503,-67.56,5020,20241115,3.39,16000,-67.56,20240503,5020,3.39,20241115,16000,-67.56,20240503,5020,3.39,20241115,2.89,N,452200,100,21 억,,168958,N,N,22,N,00,N 20241119,141229,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5160,-20,5,-0.39,671619610,130210,76.51,5140,5230,5110,6730,3630,5180,5157.97,0.77,0,5801,5426,5302,5216,5092,5006,5365,5155,22,1550,100,3210,10,1,21945300,1132,-12.06,7.25,12,0.59,-428.00,712.00,16000,20240503,-67.75,5020,20241115,2.79,16000,-67.75,20240503,5020,2.79,20241115,16000,-67.75,20240503,5020,2.79,20241115,2.89,N,452200,100,21 억,,168958,N,N,22,N,00,N diff --git a/452260/price/prices-20241101.csv b/452260/price/prices-20241101.csv index 1301691bfb7c..9c62c9b43201 100644 --- a/452260/price/prices-20241101.csv +++ b/452260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161303,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1173,12,2,1.03,286818473,246920,75.98,1161,1174,1150,1509,813,1161,1161.57,3.92,0,-41306,1196,1178,1164,1146,1132,1187,1155,969,348,500,780,1,1,193859610,2274,-7.67,0.28,12,0.13,-153.00,4213.00,1845,20240221,-36.42,1004,20231206,16.83,1845,-36.42,20240221,1010,16.14,20240805,1845,-36.42,20240221,1004,16.83,20231206,1.46,N,452260,500,969 억,,7595821,N,N,665,N,00,N +20241120,151324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1170,9,2,0.78,272231684,234482,72.16,1161,1173,1150,1509,813,1161,1160.99,3.92,0,-40805,1196,1178,1164,1146,1132,1187,1155,969,348,500,780,1,1,193859610,2268,-7.65,0.28,12,0.12,-153.00,4213.00,1845,20240221,-36.59,1004,20231206,16.53,1845,-36.59,20240221,1010,15.84,20240805,1845,-36.59,20240221,1004,16.53,20231206,1.46,N,452260,500,969 억,,7595821,N,N,476,N,00,N +20241120,141325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1163,2,2,0.17,199361846,172117,52.97,1161,1169,1150,1509,813,1161,1158.29,3.92,0,-36343,1196,1178,1164,1146,1132,1187,1155,969,348,500,780,1,1,193859610,2255,-7.60,0.28,12,0.09,-153.00,4213.00,1845,20240221,-36.96,1004,20231206,15.84,1845,-36.96,20240221,1010,15.15,20240805,1845,-36.96,20240221,1004,15.84,20231206,1.46,N,452260,500,969 억,,7595821,N,N,476,N,00,N +20241120,131325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1162,1,2,0.09,128197119,110497,34.00,1161,1169,1155,1509,813,1161,1160.19,3.92,0,-31225,1196,1178,1164,1146,1132,1187,1155,969,348,500,780,1,1,193859610,2253,-7.59,0.28,12,0.06,-153.00,4213.00,1845,20240221,-37.02,1004,20231206,15.74,1845,-37.02,20240221,1010,15.05,20240805,1845,-37.02,20240221,1004,15.74,20231206,1.46,N,452260,500,969 억,,7595821,N,N,476,N,00,N +20241120,121324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1161,0,3,0.00,105047513,90506,27.85,1161,1169,1155,1509,813,1161,1160.67,3.92,0,-36100,1196,1178,1164,1146,1132,1187,1155,969,348,500,780,1,1,193859610,2251,-7.59,0.28,12,0.05,-153.00,4213.00,1845,20240221,-37.07,1004,20231206,15.64,1845,-37.07,20240221,1010,14.95,20240805,1845,-37.07,20240221,1004,15.64,20231206,1.46,N,452260,500,969 억,,7595821,N,N,476,N,00,N +20241120,111327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1161,0,3,0.00,91455399,78797,24.25,1161,1169,1155,1509,813,1161,1160.65,3.92,0,-35621,1196,1178,1164,1146,1132,1187,1155,969,348,500,780,1,1,193859610,2251,-7.59,0.28,12,0.04,-153.00,4213.00,1845,20240221,-37.07,1004,20231206,15.64,1845,-37.07,20240221,1010,14.95,20240805,1845,-37.07,20240221,1004,15.64,20231206,1.46,N,452260,500,969 억,,7595821,N,N,476,N,00,N +20241120,101326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1160,-1,5,-0.09,71735290,61823,19.02,1161,1169,1155,1509,813,1161,1160.33,3.92,0,-34489,1196,1178,1164,1146,1132,1187,1155,969,348,500,780,1,1,193859610,2249,-7.58,0.28,12,0.03,-153.00,4213.00,1845,20240221,-37.13,1004,20231206,15.54,1845,-37.13,20240221,1010,14.85,20240805,1845,-37.13,20240221,1004,15.54,20231206,1.46,N,452260,500,969 억,,7595821,N,N,476,N,00,N +20241120,091324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1161,0,3,0.00,25586762,22034,6.78,1161,1169,1159,1509,813,1161,1161.24,3.92,0,-11650,1196,1178,1164,1146,1132,1187,1155,969,348,500,780,1,1,193859610,2251,-7.59,0.28,12,0.01,-153.00,4213.00,1845,20240221,-37.07,1004,20231206,15.64,1845,-37.07,20240221,1010,14.95,20240805,1845,-37.07,20240221,1004,15.64,20231206,1.46,N,452260,500,969 억,,7595821,N,N,476,N,00,N 20241119,161209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1161,-10,5,-0.85,379822082,324439,87.93,1150,1182,1150,1522,820,1171,1170.72,3.94,0,-38528,1208,1189,1176,1157,1144,1199,1167,969,351,500,790,1,1,193859610,2251,-7.59,0.28,12,0.17,-153.00,4213.00,1845,20240221,-37.07,1004,20231206,15.64,1845,-37.07,20240221,1010,14.95,20240805,1845,-37.07,20240221,1004,15.64,20231206,1.49,N,452260,500,969 억,,7636881,N,N,476,N,00,N 20241119,151233,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1173,2,2,0.17,367516435,313852,85.06,1150,1182,1150,1522,820,1171,1170.99,3.94,0,-34422,1208,1189,1176,1157,1144,1199,1167,969,351,500,790,1,1,193859610,2274,-7.67,0.28,12,0.16,-153.00,4213.00,1845,20240221,-36.42,1004,20231206,16.83,1845,-36.42,20240221,1010,16.14,20240805,1845,-36.42,20240221,1004,16.83,20231206,1.49,N,452260,500,969 억,,7636881,N,N,301,N,00,N 20241119,141229,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1170,-1,5,-0.09,333777479,284923,77.22,1150,1182,1150,1522,820,1171,1171.47,3.94,0,-26185,1208,1189,1176,1157,1144,1199,1167,969,351,500,790,1,1,193859610,2268,-7.65,0.28,12,0.15,-153.00,4213.00,1845,20240221,-36.59,1004,20231206,16.53,1845,-36.59,20240221,1010,15.84,20240805,1845,-36.59,20240221,1004,16.53,20231206,1.49,N,452260,500,969 억,,7636881,N,N,301,N,00,N diff --git a/452280/price/prices-20241101.csv b/452280/price/prices-20241101.csv index 91c43f25b687..bf9c7132af85 100644 --- a/452280/price/prices-20241101.csv +++ b/452280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161303,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9440,-40,5,-0.42,3666653100,383359,41.18,9650,9800,9300,12320,6640,9480,9565.11,0.96,0,-4597,10146,9812,9546,9212,8946,9980,9380,85,2840,500,5870,10,1,17002500,1605,27.36,2.92,12,2.25,345.00,3230.00,20650,20231127,-54.29,5410,20240419,74.49,15750,-40.06,20240827,5410,74.49,20240419,20650,-54.29,20231127,5410,74.49,20240419,5.06,N,452280,500,85 억,,162718,N,N,0,N,00,N +20241120,151324,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9400,-80,5,-0.84,3529920390,368821,39.62,9650,9800,9300,12320,6640,9480,9571.39,0.96,0,-8223,10146,9812,9546,9212,8946,9980,9380,85,2840,500,5870,10,1,17002500,1598,27.25,2.91,12,2.17,345.00,3230.00,20650,20231127,-54.48,5410,20240419,73.75,15750,-40.32,20240827,5410,73.75,20240419,20650,-54.48,20231127,5410,73.75,20240419,5.06,N,452280,500,85 억,,162718,N,N,0,N,00,N +20241120,141325,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9430,-50,5,-0.53,3221867750,336000,36.09,9650,9800,9370,12320,6640,9480,9589.64,0.96,0,-6234,10146,9812,9546,9212,8946,9980,9380,85,2840,500,5870,10,1,17002500,1603,27.33,2.92,12,1.98,345.00,3230.00,20650,20231127,-54.33,5410,20240419,74.31,15750,-40.13,20240827,5410,74.31,20240419,20650,-54.33,20231127,5410,74.31,20240419,5.06,N,452280,500,85 억,,162718,N,N,0,N,00,N +20241120,131325,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9470,-10,5,-0.11,3148184620,328191,35.26,9650,9800,9370,12320,6640,9480,9593.33,0.96,0,-5941,10146,9812,9546,9212,8946,9980,9380,85,2840,500,5870,10,1,17002500,1610,27.45,2.93,12,1.93,345.00,3230.00,20650,20231127,-54.14,5410,20240419,75.05,15750,-39.87,20240827,5410,75.05,20240419,20650,-54.14,20231127,5410,75.05,20240419,5.06,N,452280,500,85 억,,162718,N,N,0,N,00,N +20241120,121324,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9530,50,2,0.53,2918722230,303945,32.65,9650,9800,9370,12320,6640,9480,9603.73,0.96,0,-11924,10146,9812,9546,9212,8946,9980,9380,85,2840,500,5870,10,1,17002500,1620,27.62,2.95,12,1.79,345.00,3230.00,20650,20231127,-53.85,5410,20240419,76.16,15750,-39.49,20240827,5410,76.16,20240419,20650,-53.85,20231127,5410,76.16,20240419,5.06,N,452280,500,85 억,,162718,N,N,0,N,00,N +20241120,111327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9470,-10,5,-0.11,2768456460,288102,30.95,9650,9800,9370,12320,6640,9480,9610.33,0.96,0,-12488,10146,9812,9546,9212,8946,9980,9380,85,2840,500,5870,10,1,17002500,1610,27.45,2.93,12,1.69,345.00,3230.00,20650,20231127,-54.14,5410,20240419,75.05,15750,-39.87,20240827,5410,75.05,20240419,20650,-54.14,20231127,5410,75.05,20240419,5.06,N,452280,500,85 억,,162718,N,N,0,N,00,N +20241120,101326,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9470,-10,5,-0.11,2443466520,253739,27.26,9650,9800,9470,12320,6640,9480,9631.21,0.96,0,-11626,10146,9812,9546,9212,8946,9980,9380,85,2840,500,5870,10,1,17002500,1610,27.45,2.93,12,1.49,345.00,3230.00,20650,20231127,-54.14,5410,20240419,75.05,15750,-39.87,20240827,5410,75.05,20240419,20650,-54.14,20231127,5410,75.05,20240419,5.06,N,452280,500,85 억,,162718,N,N,0,N,00,N +20241120,091324,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9550,70,2,0.74,599354960,62672,6.73,9650,9650,9480,12320,6640,9480,9566.53,0.96,0,5352,10146,9812,9546,9212,8946,9980,9380,85,2840,500,5870,10,1,17002500,1624,27.68,2.96,12,0.37,345.00,3230.00,20650,20231127,-53.75,5410,20240419,76.52,15750,-39.37,20240827,5410,76.52,20240419,20650,-53.75,20231127,5410,76.52,20240419,5.06,N,452280,500,85 억,,162718,N,N,0,N,00,N 20241119,161209,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9480,130,2,1.39,8809386170,923874,26.52,9400,9880,9280,12150,6550,9350,9536.50,1.21,0,-43891,10676,10012,9076,8412,7476,10345,8745,85,2800,500,5790,10,1,17002500,1612,27.48,2.93,12,5.43,345.00,3230.00,20650,20231127,-54.09,5410,20240419,75.23,15750,-39.81,20240827,5410,75.23,20240419,20650,-54.09,20231127,5410,75.23,20240419,5.23,N,452280,500,85 억,,205066,N,N,0,N,00,N 20241119,151234,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9520,170,2,1.82,8530746760,894456,25.68,9400,9880,9280,12150,6550,9350,9538.53,1.21,0,-46608,10676,10012,9076,8412,7476,10345,8745,85,2800,500,5790,10,1,17002500,1619,27.59,2.95,12,5.26,345.00,3230.00,20650,20231127,-53.90,5410,20240419,75.97,15750,-39.56,20240827,5410,75.97,20240419,20650,-53.90,20231127,5410,75.97,20240419,5.23,N,452280,500,85 억,,205066,N,N,0,N,00,N 20241119,141229,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9450,100,2,1.07,7784960700,815999,23.43,9400,9880,9280,12150,6550,9350,9541.71,1.21,0,-63547,10676,10012,9076,8412,7476,10345,8745,85,2800,500,5790,10,1,17002500,1607,27.39,2.93,12,4.80,345.00,3230.00,20650,20231127,-54.24,5410,20240419,74.68,15750,-40.00,20240827,5410,74.68,20240419,20650,-54.24,20231127,5410,74.68,20240419,5.23,N,452280,500,85 억,,205066,N,N,0,N,00,N diff --git a/452300/price/prices-20241101.csv b/452300/price/prices-20241101.csv index a5c30f9e1e8f..11d59f1fb2fe 100644 --- a/452300/price/prices-20241101.csv +++ b/452300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2455,-20,5,-0.81,127759000,52111,86.09,2475,2490,2435,3215,1735,2475,2451.67,1.59,0,-3398,2568,2521,2488,2441,2408,2505,2425,28,740,200,1530,5,1,14096380,346,-7.16,1.11,12,0.37,-343.00,2217.00,11220,20231116,-78.12,2320,20241115,5.82,9200,-73.32,20240111,2320,5.82,20241115,9200,-73.32,20240111,2320,5.82,20241115,2.26,N,452300,200,28 억,,224357,N,N,569,N,00,N +20241120,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-15,5,-0.61,107760170,43961,72.63,2475,2490,2435,3215,1735,2475,2451.27,1.59,0,-1055,2568,2521,2488,2441,2408,2505,2425,28,740,200,1530,5,1,14096380,347,-7.17,1.11,12,0.31,-343.00,2217.00,11220,20231116,-78.07,2320,20241115,6.03,9200,-73.26,20240111,2320,6.03,20241115,9200,-73.26,20240111,2320,6.03,20241115,2.26,N,452300,200,28 억,,224357,N,N,7,N,00,N +20241120,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-15,5,-0.61,90545785,36928,61.01,2475,2490,2435,3215,1735,2475,2451.95,1.59,0,442,2568,2521,2488,2441,2408,2505,2425,28,740,200,1530,5,1,14096380,347,-7.17,1.11,12,0.26,-343.00,2217.00,11220,20231116,-78.07,2320,20241115,6.03,9200,-73.26,20240111,2320,6.03,20241115,9200,-73.26,20240111,2320,6.03,20241115,2.26,N,452300,200,28 억,,224357,N,N,7,N,00,N +20241120,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-15,5,-0.61,85303075,34788,57.47,2475,2490,2435,3215,1735,2475,2452.08,1.59,0,460,2568,2521,2488,2441,2408,2505,2425,28,740,200,1530,5,1,14096380,347,-7.17,1.11,12,0.25,-343.00,2217.00,11220,20231116,-78.07,2320,20241115,6.03,9200,-73.26,20240111,2320,6.03,20241115,9200,-73.26,20240111,2320,6.03,20241115,2.26,N,452300,200,28 억,,224357,N,N,7,N,00,N +20241120,121324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,-30,5,-1.21,64543000,26338,43.51,2475,2490,2435,3215,1735,2475,2450.57,1.59,0,1128,2568,2521,2488,2441,2408,2505,2425,28,740,200,1530,5,1,14096380,345,-7.13,1.10,12,0.19,-343.00,2217.00,11220,20231116,-78.21,2320,20241115,5.39,9200,-73.42,20240111,2320,5.39,20241115,9200,-73.42,20240111,2320,5.39,20241115,2.26,N,452300,200,28 억,,224357,N,N,7,N,00,N +20241120,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,-30,5,-1.21,59488565,24277,40.11,2475,2490,2435,3215,1735,2475,2450.41,1.59,0,1138,2568,2521,2488,2441,2408,2505,2425,28,740,200,1530,5,1,14096380,345,-7.13,1.10,12,0.17,-343.00,2217.00,11220,20231116,-78.21,2320,20241115,5.39,9200,-73.42,20240111,2320,5.39,20241115,9200,-73.42,20240111,2320,5.39,20241115,2.26,N,452300,200,28 억,,224357,N,N,7,N,00,N +20241120,101326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2455,-20,5,-0.81,32525745,13232,21.86,2475,2490,2440,3215,1735,2475,2458.11,1.59,0,-1691,2568,2521,2488,2441,2408,2505,2425,28,740,200,1530,5,1,14096380,346,-7.16,1.11,12,0.09,-343.00,2217.00,11220,20231116,-78.12,2320,20241115,5.82,9200,-73.32,20240111,2320,5.82,20241115,9200,-73.32,20240111,2320,5.82,20241115,2.26,N,452300,200,28 억,,224357,N,N,7,N,00,N +20241120,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,5,2,0.20,4322225,1746,2.88,2475,2490,2470,3215,1735,2475,2475.50,1.59,0,-411,2568,2521,2488,2441,2408,2505,2425,28,740,200,1530,5,1,14096380,350,-7.23,1.12,12,0.01,-343.00,2217.00,11220,20231116,-77.90,2320,20241115,6.90,9200,-73.04,20240111,2320,6.90,20241115,9200,-73.04,20240111,2320,6.90,20241115,2.26,N,452300,200,28 억,,224357,N,N,7,N,00,N 20241119,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-15,5,-0.60,150206650,60360,100.41,2490,2535,2455,3235,1745,2490,2488.56,1.59,0,-214,2563,2526,2478,2441,2393,2545,2460,28,745,200,1540,5,1,14096380,349,-7.22,1.12,12,0.43,-343.00,2217.00,11220,20231116,-77.94,2320,20241115,6.68,9200,-73.10,20240111,2320,6.68,20241115,9200,-73.10,20240111,2320,6.68,20241115,2.33,N,452300,200,28 억,,224005,N,N,7,N,00,N 20241119,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-15,5,-0.60,147229200,59157,98.40,2490,2535,2455,3235,1745,2490,2488.79,1.59,0,-123,2563,2526,2478,2441,2393,2545,2460,28,745,200,1540,5,1,14096380,349,-7.22,1.12,12,0.42,-343.00,2217.00,11220,20231116,-77.94,2320,20241115,6.68,9200,-73.10,20240111,2320,6.68,20241115,9200,-73.10,20240111,2320,6.68,20241115,2.33,N,452300,200,28 억,,224005,N,N,0,N,00,N 20241119,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-20,5,-0.80,131883420,52938,88.06,2490,2535,2465,3235,1745,2490,2491.28,1.59,0,-435,2563,2526,2478,2441,2393,2545,2460,28,745,200,1540,5,1,14096380,348,-7.20,1.11,12,0.38,-343.00,2217.00,11220,20231116,-77.99,2320,20241115,6.47,9200,-73.15,20240111,2320,6.47,20241115,9200,-73.15,20240111,2320,6.47,20241115,2.33,N,452300,200,28 억,,224005,N,N,0,N,00,N diff --git a/452400/price/prices-20241101.csv b/452400/price/prices-20241101.csv index 33f8a2dc0cc7..7f808714a25c 100644 --- a/452400/price/prices-20241101.csv +++ b/452400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10030,-240,5,-2.34,203603720,19956,67.33,10310,10380,10000,13350,7190,10270,10202.98,1.04,0,-6990,10703,10486,10373,10156,10043,10430,10100,45,3080,500,6360,10,1,9071428,910,5.46,0.75,12,0.22,1837.00,13452.00,51700,20240201,-80.60,8750,20240806,14.63,51700,-80.60,20240201,8750,14.63,20240806,51700,-80.60,20240201,8750,14.63,20240806,1.59,N,452400,500,45 억,,94487,N,N,0,N,00,N +20241120,151324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10090,-180,5,-1.75,194399580,19040,64.24,10310,10380,10000,13350,7190,10270,10210.06,1.04,0,-6495,10703,10486,10373,10156,10043,10430,10100,45,3080,500,6360,10,1,9071428,915,5.49,0.75,12,0.21,1837.00,13452.00,51700,20240201,-80.48,8750,20240806,15.31,51700,-80.48,20240201,8750,15.31,20240806,51700,-80.48,20240201,8750,15.31,20240806,1.59,N,452400,500,45 억,,94487,N,N,0,N,00,N +20241120,141326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10180,-90,5,-0.88,132202100,12895,43.51,10310,10380,10150,13350,7190,10270,10252.20,1.04,0,-3779,10703,10486,10373,10156,10043,10430,10100,45,3080,500,6360,10,1,9071428,923,5.54,0.76,12,0.14,1837.00,13452.00,51700,20240201,-80.31,8750,20240806,16.34,51700,-80.31,20240201,8750,16.34,20240806,51700,-80.31,20240201,8750,16.34,20240806,1.59,N,452400,500,45 억,,94487,N,N,0,N,00,N +20241120,131326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10270,0,3,0.00,87888560,8546,28.83,10310,10380,10230,13350,7190,10270,10284.18,1.04,0,-2726,10703,10486,10373,10156,10043,10430,10100,45,3080,500,6360,10,1,9071428,932,5.59,0.76,12,0.09,1837.00,13452.00,51700,20240201,-80.14,8750,20240806,17.37,51700,-80.14,20240201,8750,17.37,20240806,51700,-80.14,20240201,8750,17.37,20240806,1.59,N,452400,500,45 억,,94487,N,N,0,N,00,N +20241120,121324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10300,30,2,0.29,74572900,7247,24.45,10310,10380,10230,13350,7190,10270,10290.18,1.04,0,-2031,10703,10486,10373,10156,10043,10430,10100,45,3080,500,6360,10,1,9071428,934,5.61,0.77,12,0.08,1837.00,13452.00,51700,20240201,-80.08,8750,20240806,17.71,51700,-80.08,20240201,8750,17.71,20240806,51700,-80.08,20240201,8750,17.71,20240806,1.59,N,452400,500,45 억,,94487,N,N,0,N,00,N +20241120,111327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10250,-20,5,-0.19,53953290,5240,17.68,10310,10380,10240,13350,7190,10270,10296.43,1.04,0,-2173,10703,10486,10373,10156,10043,10430,10100,45,3080,500,6360,10,1,9071428,930,5.58,0.76,12,0.06,1837.00,13452.00,51700,20240201,-80.17,8750,20240806,17.14,51700,-80.17,20240201,8750,17.14,20240806,51700,-80.17,20240201,8750,17.14,20240806,1.59,N,452400,500,45 억,,94487,N,N,0,N,00,N +20241120,101327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10340,70,2,0.68,39897430,3874,13.07,10310,10380,10240,13350,7190,10270,10298.77,1.04,0,-2047,10703,10486,10373,10156,10043,10430,10100,45,3080,500,6360,10,1,9071428,938,5.63,0.77,12,0.04,1837.00,13452.00,51700,20240201,-80.00,8750,20240806,18.17,51700,-80.00,20240201,8750,18.17,20240806,51700,-80.00,20240201,8750,18.17,20240806,1.59,N,452400,500,45 억,,94487,N,N,0,N,00,N +20241120,091325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10300,30,2,0.29,10274050,997,3.36,10310,10380,10300,13350,7190,10270,10304.96,1.04,0,23,10703,10486,10373,10156,10043,10430,10100,45,3080,500,6360,10,1,9071428,934,5.61,0.77,12,0.01,1837.00,13452.00,51700,20240201,-80.08,8750,20240806,17.71,51700,-80.08,20240201,8750,17.71,20240806,51700,-80.08,20240201,8750,17.71,20240806,1.59,N,452400,500,45 억,,94487,N,N,0,N,00,N 20241119,161209,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10270,-170,5,-1.63,307772040,29611,123.13,10290,10590,10260,13570,7310,10440,10393.90,1.07,0,-2243,11040,10740,10340,10040,9640,10890,10190,45,3130,500,6470,10,1,9071428,932,5.59,0.76,12,0.33,1837.00,13452.00,51700,20240201,-80.14,8750,20240806,17.37,51700,-80.14,20240201,8750,17.37,20240806,51700,-80.14,20240201,8750,17.37,20240806,1.65,N,452400,500,45 억,,96729,N,N,0,N,00,N 20241119,151234,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10370,-70,5,-0.67,302420900,29091,120.97,10290,10590,10260,13570,7310,10440,10395.69,1.07,0,-2164,11040,10740,10340,10040,9640,10890,10190,45,3130,500,6470,10,1,9071428,941,5.65,0.77,12,0.32,1837.00,13452.00,51700,20240201,-79.94,8750,20240806,18.51,51700,-79.94,20240201,8750,18.51,20240806,51700,-79.94,20240201,8750,18.51,20240806,1.65,N,452400,500,45 억,,96729,N,N,0,N,00,N 20241119,141230,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10360,-80,5,-0.77,223025500,21391,88.95,10290,10590,10290,13570,7310,10440,10426.14,1.07,0,-3704,11040,10740,10340,10040,9640,10890,10190,45,3130,500,6470,10,1,9071428,940,5.64,0.77,12,0.24,1837.00,13452.00,51700,20240201,-79.96,8750,20240806,18.40,51700,-79.96,20240201,8750,18.40,20240806,51700,-79.96,20240201,8750,18.40,20240806,1.65,N,452400,500,45 억,,96729,N,N,0,N,00,N diff --git a/452430/price/prices-20241101.csv b/452430/price/prices-20241101.csv index 16546a2623bd..d0ce20161aa2 100644 --- a/452430/price/prices-20241101.csv +++ b/452430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10130,-80,5,-0.78,320403390,31841,63.76,10100,10290,9940,13270,7150,10210,10062.60,0.78,0,-1437,10583,10396,10133,9946,9683,10490,10040,8,3060,100,6330,10,1,8096454,820,-5.69,7.29,12,0.39,-1779.00,1389.00,59200,20240220,-82.89,9470,20241115,6.97,59200,-82.89,20240220,9470,6.97,20241115,59200,-82.89,20240220,9470,6.97,20241115,1.17,N,452430,100,8 억,,63459,N,N,0,N,00,N +20241120,151325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10100,-110,5,-1.08,316532350,31458,63.00,10100,10290,9940,13270,7150,10210,10062.06,0.78,0,-1582,10583,10396,10133,9946,9683,10490,10040,8,3060,100,6330,10,1,8096454,818,-5.68,7.27,12,0.39,-1779.00,1389.00,59200,20240220,-82.94,9470,20241115,6.65,59200,-82.94,20240220,9470,6.65,20241115,59200,-82.94,20240220,9470,6.65,20241115,1.17,N,452430,100,8 억,,63459,N,N,0,N,00,N +20241120,141326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10000,-210,5,-2.06,243425850,24218,48.50,10100,10290,9940,13270,7150,10210,10051.44,0.78,0,-1977,10583,10396,10133,9946,9683,10490,10040,8,3060,100,6330,10,1,8096454,810,-5.62,7.20,12,0.30,-1779.00,1389.00,59200,20240220,-83.11,9470,20241115,5.60,59200,-83.11,20240220,9470,5.60,20241115,59200,-83.11,20240220,9470,5.60,20241115,1.17,N,452430,100,8 억,,63459,N,N,0,N,00,N +20241120,131326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10140,-70,5,-0.69,200492790,19931,39.91,10100,10290,9940,13270,7150,10210,10059.34,0.78,0,-3395,10583,10396,10133,9946,9683,10490,10040,8,3060,100,6330,10,1,8096454,821,-5.70,7.30,12,0.25,-1779.00,1389.00,59200,20240220,-82.87,9470,20241115,7.07,59200,-82.87,20240220,9470,7.07,20241115,59200,-82.87,20240220,9470,7.07,20241115,1.17,N,452430,100,8 억,,63459,N,N,0,N,00,N +20241120,121325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10160,-50,5,-0.49,173547870,17259,34.56,10100,10290,9940,13270,7150,10210,10055.50,0.78,0,-3692,10583,10396,10133,9946,9683,10490,10040,8,3060,100,6330,10,1,8096454,823,-5.71,7.31,12,0.21,-1779.00,1389.00,59200,20240220,-82.84,9470,20241115,7.29,59200,-82.84,20240220,9470,7.29,20241115,59200,-82.84,20240220,9470,7.29,20241115,1.17,N,452430,100,8 억,,63459,N,N,0,N,00,N +20241120,111328,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10060,-150,5,-1.47,159002420,15815,31.67,10100,10290,9940,13270,7150,10210,10053.90,0.78,0,-4403,10583,10396,10133,9946,9683,10490,10040,8,3060,100,6330,10,1,8096454,815,-5.65,7.24,12,0.20,-1779.00,1389.00,59200,20240220,-83.01,9470,20241115,6.23,59200,-83.01,20240220,9470,6.23,20241115,59200,-83.01,20240220,9470,6.23,20241115,1.17,N,452430,100,8 억,,63459,N,N,0,N,00,N +20241120,101327,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10010,-200,5,-1.96,139790590,13905,27.85,10100,10290,9940,13270,7150,10210,10053.26,0.78,0,-5034,10583,10396,10133,9946,9683,10490,10040,8,3060,100,6330,10,1,8096454,810,-5.63,7.21,12,0.17,-1779.00,1389.00,59200,20240220,-83.09,9470,20241115,5.70,59200,-83.09,20240220,9470,5.70,20241115,59200,-83.09,20240220,9470,5.70,20241115,1.17,N,452430,100,8 억,,63459,N,N,0,N,00,N +20241120,091325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10170,-40,5,-0.39,27889840,2740,5.49,10100,10290,10100,13270,7150,10210,10178.77,0.78,0,896,10583,10396,10133,9946,9683,10490,10040,8,3060,100,6330,10,1,8096454,823,-5.72,7.32,12,0.03,-1779.00,1389.00,59200,20240220,-82.82,9470,20241115,7.39,59200,-82.82,20240220,9470,7.39,20241115,59200,-82.82,20240220,9470,7.39,20241115,1.17,N,452430,100,8 억,,63459,N,N,0,N,00,N 20241119,161210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10210,260,2,2.61,502350010,49534,119.02,9870,10320,9870,12930,6970,9950,10141.52,0.60,0,14613,10276,10112,9956,9792,9636,10110,9790,8,2980,100,6160,10,1,8096454,827,-5.74,7.35,12,0.61,-1779.00,1389.00,59200,20240220,-82.75,9470,20241115,7.81,59200,-82.75,20240220,9470,7.81,20241115,59200,-82.75,20240220,9470,7.81,20241115,1.19,N,452430,100,8 억,,48752,N,N,0,N,00,N 20241119,151234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10120,170,2,1.71,494366290,48750,117.14,9870,10320,9870,12930,6970,9950,10140.85,0.60,0,14558,10276,10112,9956,9792,9636,10110,9790,8,2980,100,6160,10,1,8096454,819,-5.69,7.29,12,0.60,-1779.00,1389.00,59200,20240220,-82.91,9470,20241115,6.86,59200,-82.91,20240220,9470,6.86,20241115,59200,-82.91,20240220,9470,6.86,20241115,1.19,N,452430,100,8 억,,48752,N,N,0,N,00,N 20241119,141230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10070,120,2,1.21,427470750,42110,101.18,9870,10320,9870,12930,6970,9950,10151.29,0.60,0,11801,10276,10112,9956,9792,9636,10110,9790,8,2980,100,6160,10,1,8096454,815,-5.66,7.25,12,0.52,-1779.00,1389.00,59200,20240220,-82.99,9470,20241115,6.34,59200,-82.99,20240220,9470,6.34,20241115,59200,-82.99,20240220,9470,6.34,20241115,1.19,N,452430,100,8 억,,48752,N,N,0,N,00,N diff --git a/452670/price/prices-20241101.csv b/452670/price/prices-20241101.csv index ac1ef8f17ead..47ab8caea896 100644 --- a/452670/price/prices-20241101.csv +++ b/452670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,35363765,17702,325.76,2000,2000,1996,2605,1405,2005,1997.73,0.03,0,-586,2008,2006,2003,2001,1998,2007,2002,5,600,100,1480,1,1,5220000,104,66.57,1.06,12,0.34,30.00,1881.00,2045,20240503,-2.35,1935,20231213,3.20,2045,-2.35,20240503,1950,2.41,20240105,2045,-2.35,20240503,1935,3.20,20231213,0.00,N,452670,100,5 억,,1731,N,N,0,N,00,N +20241120,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,35363765,17702,325.76,2000,2000,1996,2605,1405,2005,1997.73,0.03,0,-586,2008,2006,2003,2001,1998,2007,2002,5,600,100,1480,1,1,5220000,104,66.57,1.06,12,0.34,30.00,1881.00,2045,20240503,-2.35,1935,20231213,3.20,2045,-2.35,20240503,1950,2.41,20240105,2045,-2.35,20240503,1935,3.20,20231213,0.00,N,452670,100,5 억,,1731,N,N,0,N,00,N +20241120,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,5263646,2634,48.47,2000,2000,1996,2605,1405,2005,1998.35,0.03,0,5,2008,2006,2003,2001,1998,2007,2002,5,600,100,1480,1,1,5220000,104,66.60,1.06,12,0.05,30.00,1881.00,2045,20240503,-2.30,1935,20231213,3.26,2045,-2.30,20240503,1950,2.46,20240105,2045,-2.30,20240503,1935,3.26,20231213,0.00,N,452670,100,5 억,,1731,N,N,0,N,00,N +20241120,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,4963946,2484,45.71,2000,2000,1996,2605,1405,2005,1998.37,0.03,0,5,2008,2006,2003,2001,1998,2007,2002,5,600,100,1480,5,1,5220000,104,66.67,1.06,12,0.05,30.00,1881.00,2045,20240503,-2.20,1935,20231213,3.36,2045,-2.20,20240503,1950,2.56,20240105,2045,-2.20,20240503,1935,3.36,20231213,0.00,N,452670,100,5 억,,1731,N,N,0,N,00,N +20241120,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,3872920,1938,35.66,2000,2000,1996,2605,1405,2005,1998.41,0.03,0,5,2008,2006,2003,2001,1998,2007,2002,5,600,100,1480,1,1,5220000,104,66.60,1.06,12,0.04,30.00,1881.00,2045,20240503,-2.30,1935,20231213,3.26,2045,-2.30,20240503,1950,2.46,20240105,2045,-2.30,20240503,1935,3.26,20231213,0.00,N,452670,100,5 억,,1731,N,N,0,N,00,N +20241120,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,3721052,1862,34.27,2000,2000,1996,2605,1405,2005,1998.42,0.03,0,5,2008,2006,2003,2001,1998,2007,2002,5,600,100,1480,1,1,5220000,104,66.57,1.06,12,0.04,30.00,1881.00,2045,20240503,-2.35,1935,20231213,3.20,2045,-2.35,20240503,1950,2.41,20240105,2045,-2.35,20240503,1935,3.20,20231213,0.00,N,452670,100,5 억,,1731,N,N,0,N,00,N +20241120,101327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,3111967,1557,28.65,2000,2000,1996,2605,1405,2005,1998.69,0.03,0,5,2008,2006,2003,2001,1998,2007,2002,5,600,100,1480,5,1,5220000,104,66.67,1.06,12,0.03,30.00,1881.00,2045,20240503,-2.20,1935,20231213,3.36,2045,-2.20,20240503,1950,2.56,20240105,2045,-2.20,20240503,1935,3.36,20231213,0.00,N,452670,100,5 억,,1731,N,N,0,N,00,N +20241120,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2010000,1005,18.49,2000,2000,2000,2605,1405,2005,2000.00,0.03,0,5,2008,2006,2003,2001,1998,2007,2002,5,600,100,1480,5,1,5220000,104,66.67,1.06,12,0.02,30.00,1881.00,2045,20240503,-2.20,1935,20231213,3.36,2045,-2.20,20240503,1950,2.56,20240105,2045,-2.20,20240503,1935,3.36,20231213,0.00,N,452670,100,5 억,,1731,N,N,0,N,00,N 20241119,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,10868315,5434,20.57,2005,2005,2000,2600,1400,2000,2000.06,0.03,0,0,2007,2003,2001,1997,1995,2002,1996,5,600,100,1480,5,1,5220000,105,66.83,1.07,12,0.10,30.00,1881.00,2045,20240503,-1.96,1935,20231213,3.62,2045,-1.96,20240503,1950,2.82,20240105,2045,-1.96,20240503,1935,3.62,20231213,0.00,N,452670,100,5 억,,1736,N,N,0,N,00,N 20241119,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,10868315,5434,20.57,2005,2005,2000,2600,1400,2000,2000.06,0.03,0,0,2007,2003,2001,1997,1995,2002,1996,5,600,100,1480,5,1,5220000,105,66.83,1.07,12,0.10,30.00,1881.00,2045,20240503,-1.96,1935,20231213,3.62,2045,-1.96,20240503,1950,2.82,20240105,2045,-1.96,20240503,1935,3.62,20231213,0.00,N,452670,100,5 억,,1736,N,N,0,N,00,N 20241119,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,10630295,5315,20.12,2005,2005,2000,2600,1400,2000,2000.06,0.03,0,0,2007,2003,2001,1997,1995,2002,1996,5,600,100,1480,5,1,5220000,105,66.83,1.07,12,0.10,30.00,1881.00,2045,20240503,-1.96,1935,20231213,3.62,2045,-1.96,20240503,1950,2.82,20240105,2045,-1.96,20240503,1935,3.62,20231213,0.00,N,452670,100,5 억,,1736,N,N,0,N,00,N diff --git a/452980/price/prices-20241101.csv b/452980/price/prices-20241101.csv index 63c85cba3266..47e2e150f220 100644 --- a/452980/price/prices-20241101.csv +++ b/452980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1950,-7,5,-0.36,275589269,141118,680.87,1956,1962,1950,2540,1370,1957,1952.90,5.15,0,2424,1961,1959,1957,1955,1953,1958,1954,19,583,100,1440,1,1,18905000,369,78.00,0.99,12,0.75,25.00,1966.00,1990,20240530,-2.01,1839,20231219,6.04,1990,-2.01,20240530,1855,5.12,20240105,1990,-2.01,20240530,1839,6.04,20231219,0.00,N,452980,100,18 억,,973549,N,N,0,N,00,N +20241120,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1950,-7,5,-0.36,265051415,135714,654.80,1956,1962,1950,2540,1370,1957,1953.01,5.15,0,2424,1961,1959,1957,1955,1953,1958,1954,19,583,100,1440,1,1,18905000,369,78.00,0.99,12,0.72,25.00,1966.00,1990,20240530,-2.01,1839,20231219,6.04,1990,-2.01,20240530,1855,5.12,20240105,1990,-2.01,20240530,1839,6.04,20231219,0.00,N,452980,100,18 억,,973549,N,N,0,N,00,N +20241120,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1951,-6,5,-0.31,199319952,102015,492.21,1956,1962,1951,2540,1370,1957,1953.83,5.15,0,1534,1961,1959,1957,1955,1953,1958,1954,19,583,100,1440,1,1,18905000,369,78.04,0.99,12,0.54,25.00,1966.00,1990,20240530,-1.96,1839,20231219,6.09,1990,-1.96,20240530,1855,5.18,20240105,1990,-1.96,20240530,1839,6.09,20231219,0.00,N,452980,100,18 억,,973549,N,N,0,N,00,N +20241120,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,-5,5,-0.26,166850546,85384,411.97,1956,1962,1952,2540,1370,1957,1954.12,5.15,0,1112,1961,1959,1957,1955,1953,1958,1954,19,583,100,1440,1,1,18905000,369,78.08,0.99,12,0.45,25.00,1966.00,1990,20240530,-1.91,1839,20231219,6.14,1990,-1.91,20240530,1855,5.23,20240105,1990,-1.91,20240530,1839,6.14,20231219,0.00,N,452980,100,18 억,,973549,N,N,0,N,00,N +20241120,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,-5,5,-0.26,130211621,66617,321.42,1956,1962,1952,2540,1370,1957,1954.63,5.15,0,434,1961,1959,1957,1955,1953,1958,1954,19,583,100,1440,1,1,18905000,369,78.08,0.99,12,0.35,25.00,1966.00,1990,20240530,-1.91,1839,20231219,6.14,1990,-1.91,20240530,1855,5.23,20240105,1990,-1.91,20240530,1839,6.14,20231219,0.00,N,452980,100,18 억,,973549,N,N,0,N,00,N +20241120,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1954,-3,5,-0.15,98008436,50129,241.87,1956,1962,1953,2540,1370,1957,1955.12,5.15,0,148,1961,1959,1957,1955,1953,1958,1954,19,583,100,1440,1,1,18905000,369,78.16,0.99,12,0.27,25.00,1966.00,1990,20240530,-1.81,1839,20231219,6.25,1990,-1.81,20240530,1855,5.34,20240105,1990,-1.81,20240530,1839,6.25,20231219,0.00,N,452980,100,18 억,,973549,N,N,0,N,00,N +20241120,101327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1956,-1,5,-0.05,33414163,17082,82.42,1956,1962,1956,2540,1370,1957,1956.10,5.15,0,-9,1961,1959,1957,1955,1953,1958,1954,19,583,100,1440,1,1,18905000,370,78.24,0.99,12,0.09,25.00,1966.00,1990,20240530,-1.71,1839,20231219,6.36,1990,-1.71,20240530,1855,5.44,20240105,1990,-1.71,20240530,1839,6.36,20231219,0.00,N,452980,100,18 억,,973549,N,N,0,N,00,N +20241120,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1956,-1,5,-0.05,4841101,2475,11.94,1956,1957,1956,2540,1370,1957,1956.00,5.15,0,-224,1961,1959,1957,1955,1953,1958,1954,19,583,100,1440,1,1,18905000,370,78.24,0.99,12,0.01,25.00,1966.00,1990,20240530,-1.71,1839,20231219,6.36,1990,-1.71,20240530,1855,5.44,20240105,1990,-1.71,20240530,1839,6.36,20231219,0.00,N,452980,100,18 억,,973549,N,N,0,N,00,N 20241119,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1957,-1,5,-0.05,40563753,20726,124.28,1958,1959,1955,2545,1371,1958,1957.14,5.15,0,58,1967,1962,1959,1954,1951,1961,1953,19,587,100,1440,1,1,18905000,370,78.28,1.00,12,0.11,25.00,1966.00,1990,20240530,-1.66,1839,20231219,6.42,1990,-1.66,20240530,1855,5.50,20240105,1990,-1.66,20240530,1839,6.42,20231219,0.00,N,452980,100,18 억,,973491,N,N,0,N,00,N 20241119,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1956,-2,5,-0.10,39976653,20426,122.48,1958,1959,1955,2545,1371,1958,1957.15,5.15,0,58,1967,1962,1959,1954,1951,1961,1953,19,587,100,1440,1,1,18905000,370,78.24,0.99,12,0.11,25.00,1966.00,1990,20240530,-1.71,1839,20231219,6.36,1990,-1.71,20240530,1855,5.44,20240105,1990,-1.71,20240530,1839,6.36,20231219,0.00,N,452980,100,18 억,,973491,N,N,0,N,00,N 20241119,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1958,0,3,0.00,32394020,16551,99.24,1958,1959,1955,2545,1371,1958,1957.22,5.15,0,-1,1967,1962,1959,1954,1951,1961,1953,19,587,100,1440,1,1,18905000,370,78.32,1.00,12,0.09,25.00,1966.00,1990,20240530,-1.61,1839,20231219,6.47,1990,-1.61,20240530,1855,5.55,20240105,1990,-1.61,20240530,1839,6.47,20231219,0.00,N,452980,100,18 억,,973491,N,N,0,N,00,N diff --git a/453340/price/prices-20241101.csv b/453340/price/prices-20241101.csv index 0f449642927f..a81194f93e75 100644 --- a/453340/price/prices-20241101.csv +++ b/453340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161305,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13080,100,2,0.77,670632200,51338,149.80,12980,13130,12930,16870,9090,12980,13063.08,12.36,0,-2083,13233,13106,13033,12906,12833,13070,12870,169,3890,500,9860,10,1,33880914,4432,11.29,0.70,12,0.15,1159.00,18555.00,13580,20240617,-3.68,10050,20240805,30.15,13580,-3.68,20240617,10050,30.15,20240805,13580,-3.68,20240617,10050,30.15,20240805,0.22,N,453340,500,169 억,,4186888,N,N,42,N,00,N +20241120,151326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13090,110,2,0.85,646638210,49504,144.44,12980,13130,12930,16870,9090,12980,13062.34,12.36,0,-1937,13233,13106,13033,12906,12833,13070,12870,169,3890,500,9860,10,1,33880914,4435,11.29,0.71,12,0.15,1159.00,18555.00,13580,20240617,-3.61,10050,20240805,30.25,13580,-3.61,20240617,10050,30.25,20240805,13580,-3.61,20240617,10050,30.25,20240805,0.22,N,453340,500,169 억,,4186888,N,N,18,N,00,N +20241120,141327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13100,120,2,0.92,583466640,44683,130.38,12980,13120,12930,16870,9090,12980,13057.91,12.36,0,-1427,13233,13106,13033,12906,12833,13070,12870,169,3890,500,9860,10,1,33880914,4438,11.30,0.71,12,0.13,1159.00,18555.00,13580,20240617,-3.53,10050,20240805,30.35,13580,-3.53,20240617,10050,30.35,20240805,13580,-3.53,20240617,10050,30.35,20240805,0.22,N,453340,500,169 억,,4186888,N,N,18,N,00,N +20241120,131327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13050,70,2,0.54,440551100,33759,98.50,12980,13110,12930,16870,9090,12980,13049.89,12.36,0,-2104,13233,13106,13033,12906,12833,13070,12870,169,3890,500,9860,10,1,33880914,4421,11.26,0.70,12,0.10,1159.00,18555.00,13580,20240617,-3.90,10050,20240805,29.85,13580,-3.90,20240617,10050,29.85,20240805,13580,-3.90,20240617,10050,29.85,20240805,0.22,N,453340,500,169 억,,4186888,N,N,18,N,00,N +20241120,121325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13090,110,2,0.85,350516350,26868,78.40,12980,13110,12930,16870,9090,12980,13045.87,12.36,0,-2714,13233,13106,13033,12906,12833,13070,12870,169,3890,500,9860,10,1,33880914,4435,11.29,0.71,12,0.08,1159.00,18555.00,13580,20240617,-3.61,10050,20240805,30.25,13580,-3.61,20240617,10050,30.25,20240805,13580,-3.61,20240617,10050,30.25,20240805,0.22,N,453340,500,169 억,,4186888,N,N,18,N,00,N +20241120,111328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13020,40,2,0.31,259395150,19873,57.99,12980,13110,12930,16870,9090,12980,13052.64,12.36,0,-2512,13233,13106,13033,12906,12833,13070,12870,169,3890,500,9860,10,1,33880914,4411,11.23,0.70,12,0.06,1159.00,18555.00,13580,20240617,-4.12,10050,20240805,29.55,13580,-4.12,20240617,10050,29.55,20240805,13580,-4.12,20240617,10050,29.55,20240805,0.22,N,453340,500,169 억,,4186888,N,N,18,N,00,N +20241120,101328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13020,40,2,0.31,182495640,13970,40.76,12980,13110,12930,16870,9090,12980,13063.40,12.36,0,-1962,13233,13106,13033,12906,12833,13070,12870,169,3890,500,9860,10,1,33880914,4411,11.23,0.70,12,0.04,1159.00,18555.00,13580,20240617,-4.12,10050,20240805,29.55,13580,-4.12,20240617,10050,29.55,20240805,13580,-4.12,20240617,10050,29.55,20240805,0.22,N,453340,500,169 억,,4186888,N,N,18,N,00,N +20241120,091326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12950,-30,5,-0.23,18553040,1431,4.18,12980,13050,12930,16870,9090,12980,12965.09,12.36,0,-252,13233,13106,13033,12906,12833,13070,12870,169,3890,500,9860,10,1,33880914,4388,11.17,0.70,12,0.00,1159.00,18555.00,13580,20240617,-4.64,10050,20240805,28.86,13580,-4.64,20240617,10050,28.86,20240805,13580,-4.64,20240617,10050,28.86,20240805,0.22,N,453340,500,169 억,,4186888,N,N,18,N,00,N 20241119,161210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12980,-90,5,-0.69,446729790,34259,49.54,13160,13160,12960,16990,9150,13070,13039.79,12.36,0,-5885,13383,13226,13053,12896,12723,13305,12975,169,3920,500,9930,10,1,33880914,4398,11.20,0.70,12,0.10,1159.00,18555.00,13580,20240617,-4.42,10050,20240805,29.15,13580,-4.42,20240617,10050,29.15,20240805,13580,-4.42,20240617,10050,29.15,20240805,0.24,N,453340,500,169 억,,4189111,N,N,18,N,00,N 20241119,151235,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12980,-90,5,-0.69,428330200,32841,47.49,13160,13160,12980,16990,9150,13070,13042.54,12.36,0,-6007,13383,13226,13053,12896,12723,13305,12975,169,3920,500,9930,10,1,33880914,4398,11.20,0.70,12,0.10,1159.00,18555.00,13580,20240617,-4.42,10050,20240805,29.15,13580,-4.42,20240617,10050,29.15,20240805,13580,-4.42,20240617,10050,29.15,20240805,0.24,N,453340,500,169 억,,4189111,N,N,33,N,00,N 20241119,141231,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13060,-10,5,-0.08,358755350,27493,39.75,13160,13160,12990,16990,9150,13070,13048.97,12.36,0,-4829,13383,13226,13053,12896,12723,13305,12975,169,3920,500,9930,10,1,33880914,4425,11.27,0.70,12,0.08,1159.00,18555.00,13580,20240617,-3.83,10050,20240805,29.95,13580,-3.83,20240617,10050,29.95,20240805,13580,-3.83,20240617,10050,29.95,20240805,0.24,N,453340,500,169 억,,4189111,N,N,33,N,00,N diff --git a/453450/price/prices-20241101.csv b/453450/price/prices-20241101.csv index a0fffe9bd28b..7ffb26b3b0fa 100644 --- a/453450/price/prices-20241101.csv +++ b/453450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17440,190,2,1.10,1272489290,72092,131.08,17250,18280,17250,22400,12080,17250,17651.57,0.68,0,271,17936,17592,17326,16982,16716,17460,16850,16,5150,200,10690,10,1,7942750,1385,26.38,1.47,12,0.91,661.00,11848.00,82200,20240614,-78.78,16760,20241115,4.06,82200,-78.78,20240614,16760,4.06,20241115,82200,-78.78,20240614,16760,4.06,20241115,2.68,N,453450,200,15 억,,53657,N,N,0,N,00,N +20241120,151326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17510,260,2,1.51,1215859440,68845,125.18,17250,18280,17250,22400,12080,17250,17661.12,0.68,0,941,17936,17592,17326,16982,16716,17460,16850,16,5150,200,10690,10,1,7942750,1391,26.49,1.48,12,0.87,661.00,11848.00,82200,20240614,-78.70,16760,20241115,4.47,82200,-78.70,20240614,16760,4.47,20241115,82200,-78.70,20240614,16760,4.47,20241115,2.68,N,453450,200,15 억,,53657,N,N,0,N,00,N +20241120,141327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17650,400,2,2.32,1098016930,62126,112.96,17250,18280,17250,22400,12080,17250,17674.37,0.68,0,251,17936,17592,17326,16982,16716,17460,16850,16,5150,200,10690,10,1,7942750,1402,26.70,1.49,12,0.78,661.00,11848.00,82200,20240614,-78.53,16760,20241115,5.31,82200,-78.53,20240614,16760,5.31,20241115,82200,-78.53,20240614,16760,5.31,20241115,2.68,N,453450,200,15 억,,53657,N,N,0,N,00,N +20241120,131327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17660,410,2,2.38,1017354670,57532,104.61,17250,18280,17250,22400,12080,17250,17683.66,0.68,0,-813,17936,17592,17326,16982,16716,17460,16850,16,5150,200,10690,10,1,7942750,1403,26.72,1.49,12,0.72,661.00,11848.00,82200,20240614,-78.52,16760,20241115,5.37,82200,-78.52,20240614,16760,5.37,20241115,82200,-78.52,20240614,16760,5.37,20241115,2.68,N,453450,200,15 억,,53657,N,N,0,N,00,N +20241120,121326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17700,450,2,2.61,930639290,52631,95.70,17250,18280,17250,22400,12080,17250,17682.75,0.68,0,-1650,17936,17592,17326,16982,16716,17460,16850,16,5150,200,10690,10,1,7942750,1406,26.78,1.49,12,0.66,661.00,11848.00,82200,20240614,-78.47,16760,20241115,5.61,82200,-78.47,20240614,16760,5.61,20241115,82200,-78.47,20240614,16760,5.61,20241115,2.68,N,453450,200,15 억,,53657,N,N,0,N,00,N +20241120,111329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17310,60,2,0.35,850801700,48063,87.39,17250,18280,17250,22400,12080,17250,17702.27,0.68,0,-1514,17936,17592,17326,16982,16716,17460,16850,16,5150,200,10690,10,1,7942750,1375,26.19,1.46,12,0.61,661.00,11848.00,82200,20240614,-78.94,16760,20241115,3.28,82200,-78.94,20240614,16760,3.28,20241115,82200,-78.94,20240614,16760,3.28,20241115,2.68,N,453450,200,15 억,,53657,N,N,0,N,00,N +20241120,101328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17530,280,2,1.62,744371950,41945,76.27,17250,18280,17250,22400,12080,17250,17746.97,0.68,0,-1413,17936,17592,17326,16982,16716,17460,16850,16,5150,200,10690,10,1,7942750,1392,26.52,1.48,12,0.53,661.00,11848.00,82200,20240614,-78.67,16760,20241115,4.59,82200,-78.67,20240614,16760,4.59,20241115,82200,-78.67,20240614,16760,4.59,20241115,2.68,N,453450,200,15 억,,53657,N,N,0,N,00,N +20241120,091326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17810,560,2,3.25,443899720,24841,45.17,17250,18280,17250,22400,12080,17250,17870.89,0.68,0,8650,17936,17592,17326,16982,16716,17460,16850,16,5150,200,10690,10,1,7942750,1415,26.94,1.50,12,0.31,661.00,11848.00,82200,20240614,-78.33,16760,20241115,6.26,82200,-78.33,20240614,16760,6.26,20241115,82200,-78.33,20240614,16760,6.26,20241115,2.68,N,453450,200,15 억,,53657,N,N,0,N,00,N 20241119,161211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17250,-300,5,-1.71,900849070,51908,49.36,17520,17670,17060,22800,12290,17550,17354.91,0.76,0,-6600,18530,18040,17560,17070,16590,18285,17315,16,5250,200,10880,10,1,7942750,1370,26.10,1.46,12,0.65,661.00,11848.00,82200,20240614,-79.01,16760,20241115,2.92,82200,-79.01,20240614,16760,2.92,20241115,82200,-79.01,20240614,16760,2.92,20241115,2.82,N,453450,200,15 억,,60084,N,N,0,N,00,N 20241119,151236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17280,-270,5,-1.54,858455280,49453,47.03,17520,17670,17060,22800,12290,17550,17359.01,0.76,0,-7243,18530,18040,17560,17070,16590,18285,17315,16,5250,200,10880,10,1,7942750,1373,26.14,1.46,12,0.62,661.00,11848.00,82200,20240614,-78.98,16760,20241115,3.10,82200,-78.98,20240614,16760,3.10,20241115,82200,-78.98,20240614,16760,3.10,20241115,2.82,N,453450,200,15 억,,60084,N,N,0,N,00,N 20241119,141231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17280,-270,5,-1.54,660148800,37919,36.06,17520,17670,17220,22800,12290,17550,17409.44,0.76,0,-8909,18530,18040,17560,17070,16590,18285,17315,16,5250,200,10880,10,1,7942750,1373,26.14,1.46,12,0.48,661.00,11848.00,82200,20240614,-78.98,16760,20241115,3.10,82200,-78.98,20240614,16760,3.10,20241115,82200,-78.98,20240614,16760,3.10,20241115,2.82,N,453450,200,15 억,,60084,N,N,0,N,00,N diff --git a/453860/price/prices-20241101.csv b/453860/price/prices-20241101.csv index ba016db82b93..5fd1c70ec5f5 100644 --- a/453860/price/prices-20241101.csv +++ b/453860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,-600,5,-2.91,327439700,16132,273.66,20650,21100,20050,26800,14500,20650,20298.87,0.47,0,-375,21416,21032,20766,20382,20116,20900,20250,28,6150,500,14450,50,1,5657215,1134,12.98,2.42,12,0.29,1545.00,8273.00,96500,20231128,-79.22,19890,20241115,0.80,51800,-61.29,20240529,19890,0.80,20241115,96500,-79.22,20231128,19890,0.80,20241115,1.83,N,453860,500,28 억,,26632,N,N,64,N,00,N +20241120,151326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20150,-500,5,-2.42,278918350,13713,232.62,20650,21100,20050,26800,14500,20650,20339.70,0.47,0,163,21416,21032,20766,20382,20116,20900,20250,28,6150,500,14450,50,1,5657215,1140,13.04,2.44,12,0.24,1545.00,8273.00,96500,20231128,-79.12,19890,20241115,1.31,51800,-61.10,20240529,19890,1.31,20241115,96500,-79.12,20231128,19890,1.31,20241115,1.83,N,453860,500,28 억,,26632,N,N,0,N,00,N +20241120,141328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20300,-350,5,-1.69,232211750,11395,193.30,20650,21100,20150,26800,14500,20650,20378.39,0.47,0,530,21416,21032,20766,20382,20116,20900,20250,28,6150,500,14450,50,1,5657215,1148,13.14,2.45,12,0.20,1545.00,8273.00,96500,20231128,-78.96,19890,20241115,2.06,51800,-60.81,20240529,19890,2.06,20241115,96500,-78.96,20231128,19890,2.06,20241115,1.83,N,453860,500,28 억,,26632,N,N,0,N,00,N +20241120,131327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,-300,5,-1.45,176484750,8641,146.58,20650,21100,20200,26800,14500,20650,20424.11,0.47,0,80,21416,21032,20766,20382,20116,20900,20250,28,6150,500,14450,50,1,5657215,1151,13.17,2.46,12,0.15,1545.00,8273.00,96500,20231128,-78.91,19890,20241115,2.31,51800,-60.71,20240529,19890,2.31,20241115,96500,-78.91,20231128,19890,2.31,20241115,1.83,N,453860,500,28 억,,26632,N,N,0,N,00,N +20241120,121326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,-250,5,-1.21,155651650,7622,129.30,20650,21100,20200,26800,14500,20650,20421.37,0.47,0,247,21416,21032,20766,20382,20116,20900,20250,28,6150,500,14450,50,1,5657215,1154,13.20,2.47,12,0.13,1545.00,8273.00,96500,20231128,-78.86,19890,20241115,2.56,51800,-60.62,20240529,19890,2.56,20241115,96500,-78.86,20231128,19890,2.56,20241115,1.83,N,453860,500,28 억,,26632,N,N,0,N,00,N +20241120,111329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20500,-150,5,-0.73,107205550,5240,88.89,20650,21100,20200,26800,14500,20650,20459.07,0.47,0,455,21416,21032,20766,20382,20116,20900,20250,28,6150,500,14450,50,1,5657215,1160,13.27,2.48,12,0.09,1545.00,8273.00,96500,20231128,-78.76,19890,20241115,3.07,51800,-60.42,20240529,19890,3.07,20241115,96500,-78.76,20231128,19890,3.07,20241115,1.83,N,453860,500,28 억,,26632,N,N,0,N,00,N +20241120,101328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20500,-150,5,-0.73,87798600,4291,72.79,20650,21100,20200,26800,14500,20650,20461.10,0.47,0,873,21416,21032,20766,20382,20116,20900,20250,28,6150,500,14450,50,1,5657215,1160,13.27,2.48,12,0.08,1545.00,8273.00,96500,20231128,-78.76,19890,20241115,3.07,51800,-60.42,20240529,19890,3.07,20241115,96500,-78.76,20231128,19890,3.07,20241115,1.83,N,453860,500,28 억,,26632,N,N,0,N,00,N +20241120,091326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,100,2,0.48,40942550,2002,33.96,20650,21100,20400,26800,14500,20650,20450.82,0.47,0,1476,21416,21032,20766,20382,20116,20900,20250,28,6150,500,14450,50,1,5657215,1174,13.43,2.51,12,0.04,1545.00,8273.00,96500,20231128,-78.50,19890,20241115,4.32,51800,-59.94,20240529,19890,4.32,20241115,96500,-78.50,20231128,19890,4.32,20241115,1.83,N,453860,500,28 억,,26632,N,N,0,N,00,N 20241119,161211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20650,-100,5,-0.48,122066950,5881,60.79,20750,21150,20500,26950,14550,20750,20756.16,0.48,0,-454,21916,21332,20766,20182,19616,21625,20475,28,6200,500,14520,50,1,5657215,1168,13.37,2.50,12,0.10,1545.00,8273.00,96500,20231128,-78.60,19890,20241115,3.82,51800,-60.14,20240529,19890,3.82,20241115,96500,-78.60,20231128,19890,3.82,20241115,1.90,N,453860,500,28 억,,27084,N,N,0,N,00,N 20241119,151236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20700,-50,5,-0.24,117998750,5684,58.75,20750,21150,20500,26950,14550,20750,20759.81,0.48,0,-451,21916,21332,20766,20182,19616,21625,20475,28,6200,500,14520,50,1,5657215,1171,13.40,2.50,12,0.10,1545.00,8273.00,96500,20231128,-78.55,19890,20241115,4.07,51800,-60.04,20240529,19890,4.07,20241115,96500,-78.55,20231128,19890,4.07,20241115,1.90,N,453860,500,28 억,,27084,N,N,0,N,00,N 20241119,141232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20850,100,2,0.48,112100900,5399,55.80,20750,21150,20500,26950,14550,20750,20763.27,0.48,0,-328,21916,21332,20766,20182,19616,21625,20475,28,6200,500,14520,50,1,5657215,1180,13.50,2.52,12,0.10,1545.00,8273.00,96500,20231128,-78.39,19890,20241115,4.83,51800,-59.75,20240529,19890,4.83,20241115,96500,-78.39,20231128,19890,4.83,20241115,1.90,N,453860,500,28 억,,27084,N,N,0,N,00,N diff --git a/454640/price/prices-20241101.csv b/454640/price/prices-20241101.csv index 402052b45cf3..615eb329de49 100644 --- a/454640/price/prices-20241101.csv +++ b/454640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-25,5,-1.21,24090050,11781,28.12,2060,2120,2035,2675,1445,2060,2044.82,0.01,0,1099,2130,2095,2070,2035,2010,2082,2022,5,615,100,1440,5,1,5401000,110,65.65,1.10,12,0.22,31.00,1854.00,2230,20240614,-8.74,2000,20231124,1.75,2230,-8.74,20240614,2010,1.24,20240326,2230,-8.74,20240614,2000,1.75,20231124,0.00,N,454640,100,5 억,,378,N,N,0,N,00,N +20241120,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,17647790,8619,20.57,2060,2120,2040,2675,1445,2060,2047.54,0.01,0,1510,2130,2095,2070,2035,2010,2082,2022,5,615,100,1440,5,1,5401000,110,65.81,1.10,12,0.16,31.00,1854.00,2230,20240614,-8.52,2000,20231124,2.00,2230,-8.52,20240614,2010,1.49,20240326,2230,-8.52,20240614,2000,2.00,20231124,0.00,N,454640,100,5 억,,378,N,N,0,N,00,N +20241120,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,13972770,6818,16.27,2060,2120,2040,2675,1445,2060,2049.39,0.01,0,1509,2130,2095,2070,2035,2010,2082,2022,5,615,100,1440,5,1,5401000,110,65.97,1.10,12,0.13,31.00,1854.00,2230,20240614,-8.30,2000,20231124,2.25,2230,-8.30,20240614,2010,1.74,20240326,2230,-8.30,20240614,2000,2.25,20231124,0.00,N,454640,100,5 억,,378,N,N,0,N,00,N +20241120,131328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,13785955,6727,16.06,2060,2120,2040,2675,1445,2060,2049.35,0.01,0,1418,2130,2095,2070,2035,2010,2082,2022,5,615,100,1440,5,1,5401000,111,66.45,1.11,12,0.12,31.00,1854.00,2230,20240614,-7.62,2000,20231124,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231124,0.00,N,454640,100,5 억,,378,N,N,0,N,00,N +20241120,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,11567480,5641,13.46,2060,2120,2040,2675,1445,2060,2050.61,0.01,0,1308,2130,2095,2070,2035,2010,2082,2022,5,615,100,1440,5,1,5401000,112,66.61,1.11,12,0.10,31.00,1854.00,2230,20240614,-7.40,2000,20231124,3.25,2230,-7.40,20240614,2010,2.74,20240326,2230,-7.40,20240614,2000,3.25,20231124,0.00,N,454640,100,5 억,,378,N,N,0,N,00,N +20241120,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,11398385,5559,13.27,2060,2120,2040,2675,1445,2060,2050.44,0.01,0,1226,2130,2095,2070,2035,2010,2082,2022,5,615,100,1440,5,1,5401000,111,66.45,1.11,12,0.10,31.00,1854.00,2230,20240614,-7.62,2000,20231124,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231124,0.00,N,454640,100,5 억,,378,N,N,0,N,00,N +20241120,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,20,2,0.97,1568640,759,1.81,2060,2120,2060,2675,1445,2060,2066.72,0.01,0,193,2130,2095,2070,2035,2010,2082,2022,5,615,100,1440,5,1,5401000,112,67.10,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.73,2000,20231124,4.00,2230,-6.73,20240614,2010,3.48,20240326,2230,-6.73,20240614,2000,4.00,20231124,0.00,N,454640,100,5 억,,378,N,N,0,N,00,N +20241120,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,206000,100,0.24,2060,2060,2060,2675,1445,2060,2060.00,0.01,0,100,2130,2095,2070,2035,2010,2082,2022,5,615,100,1440,5,1,5401000,111,66.45,1.11,12,0.00,31.00,1854.00,2230,20240614,-7.62,2000,20231124,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231124,0.00,N,454640,100,5 억,,378,N,N,0,N,00,N 20241119,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-50,5,-2.37,86312060,41894,297.44,2065,2105,2045,2740,1480,2110,2060.25,0.00,0,1029,2156,2132,2096,2072,2036,2145,2085,5,630,100,1470,5,1,5401000,111,66.45,1.11,12,0.78,31.00,1854.00,2230,20240614,-7.62,2000,20231124,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231124,0.00,N,454640,100,5 억,,149,N,N,0,N,00,N 20241119,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-45,5,-2.13,83858525,40703,288.98,2065,2105,2045,2740,1480,2110,2060.25,0.00,0,1087,2156,2132,2096,2072,2036,2145,2085,5,630,100,1470,5,1,5401000,112,66.61,1.11,12,0.75,31.00,1854.00,2230,20240614,-7.40,2000,20231124,3.25,2230,-7.40,20240614,2010,2.74,20240326,2230,-7.40,20240614,2000,3.25,20231124,0.00,N,454640,100,5 억,,149,N,N,0,N,00,N 20241119,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-50,5,-2.37,78057870,37888,269.00,2065,2105,2045,2740,1480,2110,2060.23,0.00,0,797,2156,2132,2096,2072,2036,2145,2085,5,630,100,1470,5,1,5401000,111,66.45,1.11,12,0.70,31.00,1854.00,2230,20240614,-7.62,2000,20231124,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231124,0.00,N,454640,100,5 억,,149,N,N,0,N,00,N diff --git a/454750/price/prices-20241101.csv b/454750/price/prices-20241101.csv index fcb11715df0d..f470359f5653 100644 --- a/454750/price/prices-20241101.csv +++ b/454750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,13561860,6761,184.63,2010,2020,2005,2630,1420,2025,2005.90,0.02,0,966,2031,2027,2021,2017,2011,2030,2020,7,605,100,1410,5,1,7202000,145,87.61,1.04,12,0.09,23.00,1932.00,2215,20240510,-9.03,1990,20231214,1.26,2215,-9.03,20240510,1990,1.26,20241115,2215,-9.03,20240510,1990,1.26,20231214,0.00,N,454750,100,7 억,,1427,N,N,0,N,00,N +20241120,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,13501640,6731,183.81,2010,2020,2005,2630,1420,2025,2005.89,0.02,0,966,2031,2027,2021,2017,2011,2030,2020,7,605,100,1410,5,1,7202000,145,87.61,1.04,12,0.09,23.00,1932.00,2215,20240510,-9.03,1990,20231214,1.26,2215,-9.03,20240510,1990,1.26,20241115,2215,-9.03,20240510,1990,1.26,20231214,0.00,N,454750,100,7 억,,1427,N,N,0,N,00,N +20241120,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,11039425,5504,150.30,2010,2020,2005,2630,1420,2025,2005.71,0.02,0,985,2031,2027,2021,2017,2011,2030,2020,7,605,100,1410,5,1,7202000,145,87.61,1.04,12,0.08,23.00,1932.00,2215,20240510,-9.03,1990,20231214,1.26,2215,-9.03,20240510,1990,1.26,20241115,2215,-9.03,20240510,1990,1.26,20231214,0.00,N,454750,100,7 억,,1427,N,N,0,N,00,N +20241120,131328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,571115,284,7.76,2010,2020,2010,2630,1420,2025,2010.97,0.02,0,-15,2031,2027,2021,2017,2011,2030,2020,7,605,100,1410,5,1,7202000,145,87.39,1.04,12,0.00,23.00,1932.00,2215,20240510,-9.26,1990,20231214,1.01,2215,-9.26,20240510,1990,1.01,20241115,2215,-9.26,20240510,1990,1.01,20231214,0.00,N,454750,100,7 억,,1427,N,N,0,N,00,N +20241120,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,317855,158,4.31,2010,2020,2010,2630,1420,2025,2011.74,0.02,0,-5,2031,2027,2021,2017,2011,2030,2020,7,605,100,1410,5,1,7202000,145,87.39,1.04,12,0.00,23.00,1932.00,2215,20240510,-9.26,1990,20231214,1.01,2215,-9.26,20240510,1990,1.01,20241115,2215,-9.26,20240510,1990,1.01,20231214,0.00,N,454750,100,7 억,,1427,N,N,0,N,00,N +20241120,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,205040,102,2.79,2010,2020,2010,2630,1420,2025,2010.20,0.02,0,0,2031,2027,2021,2017,2011,2030,2020,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1990,20231214,1.51,2215,-8.80,20240510,1990,1.51,20241115,2215,-8.80,20240510,1990,1.51,20231214,0.00,N,454750,100,7 억,,1427,N,N,0,N,00,N +20241120,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,205040,102,2.79,2010,2020,2010,2630,1420,2025,2010.20,0.02,0,0,2031,2027,2021,2017,2011,2030,2020,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1990,20231214,1.51,2215,-8.80,20240510,1990,1.51,20241115,2215,-8.80,20240510,1990,1.51,20231214,0.00,N,454750,100,7 억,,1427,N,N,0,N,00,N +20241120,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,201000,100,2.73,2010,2010,2010,2630,1420,2025,2010.00,0.02,0,0,2031,2027,2021,2017,2011,2030,2020,7,605,100,1410,5,1,7202000,145,87.39,1.04,12,0.00,23.00,1932.00,2215,20240510,-9.26,1990,20231214,1.01,2215,-9.26,20240510,1990,1.01,20241115,2215,-9.26,20240510,1990,1.01,20231214,0.00,N,454750,100,7 억,,1427,N,N,0,N,00,N 20241119,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,7400830,3662,33.44,2025,2025,2015,2630,1420,2025,2020.98,0.02,0,958,2038,2031,2018,2011,1998,2035,2015,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.05,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1469,N,N,0,N,00,N 20241119,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,7360330,3642,33.26,2025,2025,2015,2630,1420,2025,2020.96,0.02,0,938,2038,2031,2018,2011,1998,2035,2015,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.05,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1469,N,N,0,N,00,N 20241119,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,6957355,3443,31.44,2025,2025,2015,2630,1420,2025,2020.72,0.02,0,755,2038,2031,2018,2011,1998,2035,2015,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.05,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1469,N,N,0,N,00,N diff --git a/454910/price/prices-20241101.csv b/454910/price/prices-20241101.csv index d0842a2419e7..8b8050998fd5 100644 --- a/454910/price/prices-20241101.csv +++ b/454910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161306,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69100,-100,5,-0.14,12292856200,179546,32.59,69300,69400,67500,89900,48500,69200,68463.14,3.86,0,11919,72800,71000,68900,67100,65000,71900,68000,324,20700,500,49820,100,1,64819980,44791,-230.33,10.21,12,0.28,-300.00,6770.00,124500,20231221,-44.50,42550,20231114,62.40,116800,-40.84,20240102,53900,28.20,20240805,124500,-44.50,20231221,50200,37.65,20231120,0.80,N,454910,500,324 억,,2502019,N,N,172,N,00,N +20241120,151327,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69100,-100,5,-0.14,11427674100,167024,30.32,69300,69400,67500,89900,48500,69200,68419.30,3.86,0,10417,72800,71000,68900,67100,65000,71900,68000,324,20700,500,49820,100,1,64819980,44791,-230.33,10.21,12,0.26,-300.00,6770.00,124500,20231221,-44.50,42550,20231114,62.40,116800,-40.84,20240102,53900,28.20,20240805,124500,-44.50,20231221,50200,37.65,20231120,0.80,N,454910,500,324 억,,2502019,N,N,160,N,00,N +20241120,141328,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68700,-500,5,-0.72,8690074800,127337,23.12,69300,69300,67500,89900,48500,69200,68244.61,3.86,0,11358,72800,71000,68900,67100,65000,71900,68000,324,20700,500,49820,100,1,64819980,44531,-229.00,10.15,12,0.20,-300.00,6770.00,124500,20231221,-44.82,42550,20231114,61.46,116800,-41.18,20240102,53900,27.46,20240805,124500,-44.82,20231221,50200,36.85,20231120,0.80,N,454910,500,324 억,,2502019,N,N,160,N,00,N +20241120,131328,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,67900,-1300,5,-1.88,7152368900,104942,19.05,69300,69300,67500,89900,48500,69200,68155.34,3.86,0,-940,72800,71000,68900,67100,65000,71900,68000,324,20700,500,49820,100,1,64819980,44013,-226.33,10.03,12,0.16,-300.00,6770.00,124500,20231221,-45.46,42550,20231114,59.58,116800,-41.87,20240102,53900,25.97,20240805,124500,-45.46,20231221,50200,35.26,20231120,0.80,N,454910,500,324 억,,2502019,N,N,160,N,00,N +20241120,121327,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68200,-1000,5,-1.45,6438178300,94432,17.14,69300,69300,67500,89900,48500,69200,68177.81,3.86,0,-1108,72800,71000,68900,67100,65000,71900,68000,324,20700,500,49820,100,1,64819980,44207,-227.33,10.07,12,0.15,-300.00,6770.00,124500,20231221,-45.22,42550,20231114,60.28,116800,-41.61,20240102,53900,26.53,20240805,124500,-45.22,20231221,50200,35.86,20231120,0.80,N,454910,500,324 억,,2502019,N,N,160,N,00,N +20241120,111330,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68000,-1200,5,-1.73,5857934900,85899,15.59,69300,69300,67500,89900,48500,69200,68195.48,3.86,0,-2415,72800,71000,68900,67100,65000,71900,68000,324,20700,500,49820,100,1,64819980,44078,-226.67,10.04,12,0.13,-300.00,6770.00,124500,20231221,-45.38,42550,20231114,59.81,116800,-41.78,20240102,53900,26.16,20240805,124500,-45.38,20231221,50200,35.46,20231120,0.80,N,454910,500,324 억,,2502019,N,N,160,N,00,N +20241120,101329,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,67900,-1300,5,-1.88,4323588300,63282,11.49,69300,69300,67700,89900,48500,69200,68322.41,3.86,0,-1963,72800,71000,68900,67100,65000,71900,68000,324,20700,500,49820,100,1,64819980,44013,-226.33,10.03,12,0.10,-300.00,6770.00,124500,20231221,-45.46,42550,20231114,59.58,116800,-41.87,20240102,53900,25.97,20240805,124500,-45.46,20231221,50200,35.26,20231120,0.80,N,454910,500,324 억,,2502019,N,N,160,N,00,N +20241120,091327,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68800,-400,5,-0.58,1435354000,20901,3.79,69300,69300,68100,89900,48500,69200,68673.66,3.86,0,992,72800,71000,68900,67100,65000,71900,68000,324,20700,500,49820,100,1,64819980,44596,-229.33,10.16,12,0.03,-300.00,6770.00,124500,20231221,-44.74,42550,20231114,61.69,116800,-41.10,20240102,53900,27.64,20240805,124500,-44.74,20231221,50200,37.05,20231120,0.80,N,454910,500,324 억,,2502019,N,N,160,N,00,N 20241119,161212,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69200,2700,2,4.06,37759112800,547954,205.02,67500,70700,66800,86400,46600,66500,68908.87,3.83,0,19538,70966,68732,66066,63832,61166,69850,64950,324,19900,500,47880,100,1,64819980,44855,-230.67,10.22,12,0.85,-300.00,6770.00,124500,20231221,-44.42,42550,20231114,62.63,116800,-40.75,20240102,53900,28.39,20240805,124500,-44.42,20231221,50200,37.85,20231120,0.80,N,454910,500,324 억,,2480494,N,N,160,N,00,N 20241119,151237,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69000,2500,2,3.76,36689359400,532477,199.23,67500,70700,66800,86400,46600,66500,68903.34,3.83,0,24308,70966,68732,66066,63832,61166,69850,64950,324,19900,500,47880,100,1,64819980,44726,-230.00,10.19,12,0.82,-300.00,6770.00,124500,20231221,-44.58,42550,20231114,62.16,116800,-40.92,20240102,53900,28.01,20240805,124500,-44.58,20231221,50200,37.45,20231120,0.80,N,454910,500,324 억,,2480494,N,N,266,N,00,N 20241119,141232,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,67800,1300,2,1.95,33519358300,486056,181.86,67500,70700,66800,86400,46600,66500,68962.10,3.83,0,29664,70966,68732,66066,63832,61166,69850,64950,324,19900,500,47880,100,1,64819980,43948,-226.00,10.01,12,0.75,-300.00,6770.00,124500,20231221,-45.54,42550,20231114,59.34,116800,-41.95,20240102,53900,25.79,20240805,124500,-45.54,20231221,50200,35.06,20231120,0.80,N,454910,500,324 억,,2480494,N,N,266,N,00,N diff --git a/455250/price/prices-20241101.csv b/455250/price/prices-20241101.csv index 6d9a46ab1cb5..847df998548c 100644 --- a/455250/price/prices-20241101.csv +++ b/455250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,308044815,150566,531.68,2075,2080,2030,2695,1455,2075,2045.91,0.69,0,50741,2088,2081,2073,2066,2058,2077,2062,4,620,100,1450,5,1,4305000,89,68.67,1.05,12,3.50,30.00,1958.00,2103,20240628,-2.04,1579,20231115,30.46,2103,-2.04,20240628,1626,26.69,20240104,2670,-22.85,20240628,2020,1.98,20231211,0.00,N,455250,100,4 억,,29849,N,N,0,N,00,N +20241120,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,306484500,149810,529.01,2075,2080,2030,2695,1455,2075,2045.82,0.69,0,51007,2088,2081,2073,2066,2058,2077,2062,4,620,100,1450,5,1,4305000,89,69.17,1.06,12,3.48,30.00,1958.00,2103,20240628,-1.33,1579,20231115,31.41,2103,-1.33,20240628,1626,27.61,20240104,2670,-22.28,20240628,2020,2.72,20231211,0.00,N,455250,100,4 억,,29849,N,N,0,N,00,N +20241120,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,291589985,142621,503.62,2075,2075,2030,2695,1455,2075,2044.51,0.69,0,44107,2088,2081,2073,2066,2058,2077,2062,4,620,100,1450,5,1,4305000,89,69.00,1.06,12,3.31,30.00,1958.00,2103,20240628,-1.57,1579,20231115,31.10,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,29849,N,N,0,N,00,N +20241120,131328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,272591330,133434,471.18,2075,2075,2030,2695,1455,2075,2042.89,0.69,0,34920,2088,2081,2073,2066,2058,2077,2062,4,620,100,1450,5,1,4305000,89,69.00,1.06,12,3.10,30.00,1958.00,2103,20240628,-1.57,1579,20231115,31.10,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,29849,N,N,0,N,00,N +20241120,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,253272925,124112,438.26,2075,2075,2030,2695,1455,2075,2040.68,0.69,0,25599,2088,2081,2073,2066,2058,2077,2062,4,620,100,1450,5,1,4305000,89,69.17,1.06,12,2.88,30.00,1958.00,2103,20240628,-1.33,1579,20231115,31.41,2103,-1.33,20240628,1626,27.61,20240104,2670,-22.28,20240628,2020,2.72,20231211,0.00,N,455250,100,4 억,,29849,N,N,0,N,00,N +20241120,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,231887975,113780,401.78,2075,2075,2030,2695,1455,2075,2038.04,0.69,0,19116,2088,2081,2073,2066,2058,2077,2062,4,620,100,1450,5,1,4305000,88,68.50,1.05,12,2.64,30.00,1958.00,2103,20240628,-2.28,1579,20231115,30.15,2103,-2.28,20240628,1626,26.38,20240104,2670,-23.03,20240628,2020,1.73,20231211,0.00,N,455250,100,4 억,,29849,N,N,0,N,00,N +20241120,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-25,5,-1.20,202386695,99386,350.95,2075,2075,2030,2695,1455,2075,2036.37,0.69,0,10110,2088,2081,2073,2066,2058,2077,2062,4,620,100,1450,5,1,4305000,88,68.33,1.05,12,2.31,30.00,1958.00,2103,20240628,-2.52,1579,20231115,29.83,2103,-2.52,20240628,1626,26.08,20240104,2670,-23.22,20240628,2020,1.49,20231211,0.00,N,455250,100,4 억,,29849,N,N,0,N,00,N +20241120,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,510450,246,0.87,2075,2075,2075,2695,1455,2075,2075.00,0.69,0,-17,2088,2081,2073,2066,2058,2077,2062,4,620,100,1450,5,1,4305000,89,69.17,1.06,12,0.01,30.00,1958.00,2103,20240628,-1.33,1579,20231115,31.41,2103,-1.33,20240628,1626,27.61,20240104,2670,-22.28,20240628,2020,2.72,20231211,0.00,N,455250,100,4 억,,29849,N,N,0,N,00,N 20241119,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,58719375,28319,42.10,2080,2080,2065,2690,1450,2070,2073.50,0.69,0,14618,2103,2086,2068,2051,2033,2077,2042,4,620,100,1440,5,1,4305000,89,69.17,1.06,12,0.66,30.00,1958.00,2103,20240628,-1.33,1579,20231115,31.41,2103,-1.33,20240628,1626,27.61,20240104,2670,-22.28,20240628,2020,2.72,20231211,0.00,N,455250,100,4 억,,29852,N,N,0,N,00,N 20241119,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,58688265,28304,42.08,2080,2080,2065,2690,1450,2070,2073.50,0.69,0,14618,2103,2086,2068,2051,2033,2077,2042,4,620,100,1440,5,1,4305000,89,69.17,1.06,12,0.66,30.00,1958.00,2103,20240628,-1.33,1579,20231115,31.41,2103,-1.33,20240628,1626,27.61,20240104,2670,-22.28,20240628,2020,2.72,20231211,0.00,N,455250,100,4 억,,29852,N,N,0,N,00,N 20241119,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,57304180,27637,41.09,2080,2080,2065,2690,1450,2070,2073.46,0.69,0,14618,2103,2086,2068,2051,2033,2077,2042,4,620,100,1440,5,1,4305000,89,69.17,1.06,12,0.64,30.00,1958.00,2103,20240628,-1.33,1579,20231115,31.41,2103,-1.33,20240628,1626,27.61,20240104,2670,-22.28,20240628,2020,2.72,20231211,0.00,N,455250,100,4 억,,29852,N,N,0,N,00,N diff --git a/455310/price/prices-20241101.csv b/455310/price/prices-20241101.csv index 64441526b244..5fbe594bc028 100644 --- a/455310/price/prices-20241101.csv +++ b/455310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-15,5,-0.74,37375940,18540,1218.93,2030,2035,2005,2650,1430,2040,2015.96,0.01,0,761,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,102,92.05,1.02,12,0.37,22.00,1978.00,2270,20240425,-10.79,1969,20231121,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1969,2.84,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N +20241120,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-30,5,-1.47,37355690,18530,1218.28,2030,2035,2005,2650,1430,2040,2015.96,0.01,0,751,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,102,91.36,1.02,12,0.37,22.00,1978.00,2270,20240425,-11.45,1969,20231121,2.08,2270,-11.45,20240425,1997,0.65,20240102,2270,-11.45,20240425,1969,2.08,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N +20241120,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,32132615,15931,1047.40,2030,2035,2010,2650,1430,2040,2016.99,0.01,0,671,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,103,92.27,1.03,12,0.31,22.00,1978.00,2270,20240425,-10.57,1969,20231121,3.10,2270,-10.57,20240425,1997,1.65,20240102,2270,-10.57,20240425,1969,3.10,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N +20241120,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,17882995,8846,581.59,2030,2030,2015,2650,1430,2040,2021.59,0.01,0,335,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,103,92.27,1.03,12,0.17,22.00,1978.00,2270,20240425,-10.57,1969,20231121,3.10,2270,-10.57,20240425,1997,1.65,20240102,2270,-10.57,20240425,1969,3.10,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N +20241120,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,17710445,8761,576.00,2030,2030,2015,2650,1430,2040,2021.51,0.01,0,250,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,103,92.27,1.03,12,0.17,22.00,1978.00,2270,20240425,-10.57,1969,20231121,3.10,2270,-10.57,20240425,1997,1.65,20240102,2270,-10.57,20240425,1969,3.10,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N +20241120,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-20,5,-0.98,11448905,5676,373.18,2030,2030,2015,2650,1430,2040,2017.07,0.01,0,165,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,102,91.82,1.02,12,0.11,22.00,1978.00,2270,20240425,-11.01,1969,20231121,2.59,2270,-11.01,20240425,1997,1.15,20240102,2270,-11.01,20240425,1969,2.59,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N +20241120,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-20,5,-0.98,6953040,3445,226.50,2030,2030,2015,2650,1430,2040,2018.30,0.01,0,85,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,102,91.82,1.02,12,0.07,22.00,1978.00,2270,20240425,-11.01,1969,20231121,2.59,2270,-11.01,20240425,1997,1.15,20240102,2270,-11.01,20240425,1969,2.59,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N +20241120,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-25,5,-1.23,4358770,2159,141.95,2030,2030,2015,2650,1430,2040,2018.88,0.01,0,10,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,102,91.59,1.02,12,0.04,22.00,1978.00,2270,20240425,-11.23,1969,20231121,2.34,2270,-11.23,20240425,1997,0.90,20240102,2270,-11.23,20240425,1969,2.34,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N 20241119,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,3109365,1521,25.84,2050,2050,2030,2665,1435,2050,2044.29,0.01,0,700,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,103,92.73,1.03,12,0.03,22.00,1978.00,2270,20240425,-10.13,1969,20231121,3.61,2270,-10.13,20240425,1997,2.15,20240102,2270,-10.13,20240425,1969,3.61,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N 20241119,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,3082845,1508,25.62,2050,2050,2030,2665,1435,2050,2044.33,0.01,0,687,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,103,92.73,1.03,12,0.03,22.00,1978.00,2270,20240425,-10.13,1969,20231121,3.61,2270,-10.13,20240425,1997,2.15,20240102,2270,-10.13,20240425,1969,3.61,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N 20241119,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,2758485,1349,22.91,2050,2050,2030,2665,1435,2050,2044.84,0.01,0,560,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,103,92.73,1.03,12,0.03,22.00,1978.00,2270,20240425,-10.13,1969,20231121,3.61,2270,-10.13,20240425,1997,2.15,20240102,2270,-10.13,20240425,1969,3.61,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N diff --git a/455900/price/prices-20241101.csv b/455900/price/prices-20241101.csv index e565b538b42f..6cd94681c595 100644 --- a/455900/price/prices-20241101.csv +++ b/455900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161307,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23600,-500,5,-2.07,2848190550,119478,33.64,24650,24650,23400,31300,16900,24100,23839.70,0.39,0,-9316,25800,24950,24300,23450,22800,25375,23875,75,7200,500,14940,50,1,14945381,3527,-30.10,36.14,12,0.80,-784.00,653.00,77700,20240326,-69.63,20500,20240805,15.12,77700,-69.63,20240326,20500,15.12,20240805,77700,-69.63,20240326,20500,15.12,20240805,1.31,N,455900,500,74 억,,57583,N,N,194,N,00,N +20241120,151328,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23600,-500,5,-2.07,2753296250,115462,32.51,24650,24650,23400,31300,16900,24100,23845.91,0.39,0,-9666,25800,24950,24300,23450,22800,25375,23875,75,7200,500,14940,50,1,14945381,3527,-30.10,36.14,12,0.77,-784.00,653.00,77700,20240326,-69.63,20500,20240805,15.12,77700,-69.63,20240326,20500,15.12,20240805,77700,-69.63,20240326,20500,15.12,20240805,1.31,N,455900,500,74 억,,57583,N,N,293,N,00,N +20241120,141329,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23750,-350,5,-1.45,2516827050,105477,29.70,24650,24650,23400,31300,16900,24100,23861.38,0.39,0,-10316,25800,24950,24300,23450,22800,25375,23875,75,7200,500,14940,50,1,14945381,3550,-30.29,36.37,12,0.71,-784.00,653.00,77700,20240326,-69.43,20500,20240805,15.85,77700,-69.43,20240326,20500,15.85,20240805,77700,-69.43,20240326,20500,15.85,20240805,1.31,N,455900,500,74 억,,57583,N,N,293,N,00,N +20241120,131329,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23850,-250,5,-1.04,2302450350,96439,27.16,24650,24650,23400,31300,16900,24100,23874.68,0.39,0,-12615,25800,24950,24300,23450,22800,25375,23875,75,7200,500,14940,50,1,14945381,3564,-30.42,36.52,12,0.65,-784.00,653.00,77700,20240326,-69.31,20500,20240805,16.34,77700,-69.31,20240326,20500,16.34,20240805,77700,-69.31,20240326,20500,16.34,20240805,1.31,N,455900,500,74 억,,57583,N,N,293,N,00,N +20241120,121328,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24000,-100,5,-0.41,2099738300,87949,24.77,24650,24650,23400,31300,16900,24100,23874.50,0.39,0,-13381,25800,24950,24300,23450,22800,25375,23875,75,7200,500,14940,50,1,14945381,3587,-30.61,36.75,12,0.59,-784.00,653.00,77700,20240326,-69.11,20500,20240805,17.07,77700,-69.11,20240326,20500,17.07,20240805,77700,-69.11,20240326,20500,17.07,20240805,1.31,N,455900,500,74 억,,57583,N,N,293,N,00,N +20241120,111331,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23800,-300,5,-1.24,1955859550,81927,23.07,24650,24650,23400,31300,16900,24100,23873.20,0.39,0,-14807,25800,24950,24300,23450,22800,25375,23875,75,7200,500,14940,50,1,14945381,3557,-30.36,36.45,12,0.55,-784.00,653.00,77700,20240326,-69.37,20500,20240805,16.10,77700,-69.37,20240326,20500,16.10,20240805,77700,-69.37,20240326,20500,16.10,20240805,1.31,N,455900,500,74 억,,57583,N,N,293,N,00,N +20241120,101330,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23550,-550,5,-2.28,1647174450,68923,19.41,24650,24650,23400,31300,16900,24100,23898.76,0.39,0,-16546,25800,24950,24300,23450,22800,25375,23875,75,7200,500,14940,50,1,14945381,3520,-30.04,36.06,12,0.46,-784.00,653.00,77700,20240326,-69.69,20500,20240805,14.88,77700,-69.69,20240326,20500,14.88,20240805,77700,-69.69,20240326,20500,14.88,20240805,1.31,N,455900,500,74 억,,57583,N,N,293,N,00,N +20241120,091328,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24000,-100,5,-0.41,745616950,30872,8.69,24650,24650,23850,31300,16900,24100,24151.89,0.39,0,-11191,25800,24950,24300,23450,22800,25375,23875,75,7200,500,14940,50,1,14945381,3587,-30.61,36.75,12,0.21,-784.00,653.00,77700,20240326,-69.11,20500,20240805,17.07,77700,-69.11,20240326,20500,17.07,20240805,77700,-69.11,20240326,20500,17.07,20240805,1.31,N,455900,500,74 억,,57583,N,N,293,N,00,N 20241119,161213,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24100,650,2,2.77,8606684300,352859,176.39,23800,25150,23650,30450,16450,23450,24391.81,0.47,0,-13755,25216,24332,23466,22582,21716,24775,23025,75,7000,500,14530,50,1,14945381,3602,-30.74,36.91,12,2.36,-784.00,653.00,77700,20240326,-68.98,20500,20240805,17.56,77700,-68.98,20240326,20500,17.56,20240805,77700,-68.98,20240326,20500,17.56,20240805,1.34,N,455900,500,74 억,,70049,N,N,293,N,00,N 20241119,151237,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24100,650,2,2.77,8403740600,344428,172.17,23800,25150,23650,30450,16450,23450,24399.12,0.47,0,-15300,25216,24332,23466,22582,21716,24775,23025,75,7000,500,14530,50,1,14945381,3602,-30.74,36.91,12,2.30,-784.00,653.00,77700,20240326,-68.98,20500,20240805,17.56,77700,-68.98,20240326,20500,17.56,20240805,77700,-68.98,20240326,20500,17.56,20240805,1.34,N,455900,500,74 억,,70049,N,N,376,N,00,N 20241119,141233,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23900,450,2,1.92,7897923200,323260,161.59,23800,25150,23650,30450,16450,23450,24432.11,0.47,0,-20975,25216,24332,23466,22582,21716,24775,23025,75,7000,500,14530,50,1,14945381,3572,-30.48,36.60,12,2.16,-784.00,653.00,77700,20240326,-69.24,20500,20240805,16.59,77700,-69.24,20240326,20500,16.59,20240805,77700,-69.24,20240326,20500,16.59,20240805,1.34,N,455900,500,74 억,,70049,N,N,376,N,00,N diff --git a/455910/price/prices-20241101.csv b/455910/price/prices-20241101.csv index 0806c1530483..b1e36fa281c8 100644 --- a/455910/price/prices-20241101.csv +++ b/455910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,87676115,42572,109.40,2040,2070,2040,2670,1440,2055,2059.48,0.03,0,39030,2108,2081,2058,2031,2008,2095,2045,5,615,100,1520,5,1,5020000,103,120.59,1.14,12,0.85,17.00,1805.00,2295,20240329,-10.68,1951,20231120,5.07,2295,-10.68,20240329,2030,0.99,20241115,2295,-10.68,20240329,1951,5.07,20231120,0.00,N,455910,100,5 억,,1730,N,N,0,N,00,N +20241120,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,86642755,42068,108.10,2040,2070,2040,2670,1440,2055,2059.59,0.03,0,39458,2108,2081,2058,2031,2008,2095,2045,5,615,100,1520,5,1,5020000,104,121.47,1.14,12,0.84,17.00,1805.00,2295,20240329,-10.02,1951,20231120,5.84,2295,-10.02,20240329,2030,1.72,20241115,2295,-10.02,20240329,1951,5.84,20231120,0.00,N,455910,100,5 억,,1730,N,N,0,N,00,N +20241120,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,85573455,41549,106.77,2040,2070,2040,2670,1440,2055,2059.58,0.03,0,38939,2108,2081,2058,2031,2008,2095,2045,5,615,100,1520,5,1,5020000,104,121.47,1.14,12,0.83,17.00,1805.00,2295,20240329,-10.02,1951,20231120,5.84,2295,-10.02,20240329,2030,1.72,20241115,2295,-10.02,20240329,1951,5.84,20231120,0.00,N,455910,100,5 억,,1730,N,N,0,N,00,N +20241120,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,77263245,37515,96.40,2040,2070,2040,2670,1440,2055,2059.53,0.03,0,34905,2108,2081,2058,2031,2008,2095,2045,5,615,100,1520,5,1,5020000,104,121.47,1.14,12,0.75,17.00,1805.00,2295,20240329,-10.02,1951,20231120,5.84,2295,-10.02,20240329,2030,1.72,20241115,2295,-10.02,20240329,1951,5.84,20231120,0.00,N,455910,100,5 억,,1730,N,N,0,N,00,N +20241120,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,45082655,21895,56.26,2040,2070,2040,2670,1440,2055,2059.04,0.03,0,19285,2108,2081,2058,2031,2008,2095,2045,5,615,100,1520,5,1,5020000,104,121.47,1.14,12,0.44,17.00,1805.00,2295,20240329,-10.02,1951,20231120,5.84,2295,-10.02,20240329,2030,1.72,20241115,2295,-10.02,20240329,1951,5.84,20231120,0.00,N,455910,100,5 억,,1730,N,N,0,N,00,N +20241120,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,39794270,19328,49.67,2040,2070,2040,2670,1440,2055,2058.89,0.03,0,16719,2108,2081,2058,2031,2008,2095,2045,5,615,100,1520,5,1,5020000,103,121.18,1.14,12,0.39,17.00,1805.00,2295,20240329,-10.24,1951,20231120,5.59,2295,-10.24,20240329,2030,1.48,20241115,2295,-10.24,20240329,1951,5.59,20231120,0.00,N,455910,100,5 억,,1730,N,N,0,N,00,N +20241120,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,15,2,0.73,10299235,5000,12.85,2040,2070,2040,2670,1440,2055,2059.85,0.03,0,2392,2108,2081,2058,2031,2008,2095,2045,5,615,100,1520,5,1,5020000,104,121.76,1.15,12,0.10,17.00,1805.00,2295,20240329,-9.80,1951,20231120,6.10,2295,-9.80,20240329,2030,1.97,20241115,2295,-9.80,20240329,1951,6.10,20231120,0.00,N,455910,100,5 억,,1730,N,N,0,N,00,N +20241120,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,4342160,2104,5.41,2040,2065,2040,2670,1440,2055,2063.76,0.03,0,0,2108,2081,2058,2031,2008,2095,2045,5,615,100,1520,5,1,5020000,104,121.47,1.14,12,0.04,17.00,1805.00,2295,20240329,-10.02,1951,20231120,5.84,2295,-10.02,20240329,2030,1.72,20241115,2295,-10.02,20240329,1951,5.84,20231120,0.00,N,455910,100,5 억,,1730,N,N,0,N,00,N 20241119,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,79562770,38915,639.73,2045,2085,2035,2665,1435,2050,2044.53,0.03,0,11782,2060,2055,2045,2040,2030,2057,2042,5,615,100,1510,5,1,5020000,103,120.88,1.14,12,0.78,17.00,1805.00,2295,20240329,-10.46,1951,20231120,5.33,2295,-10.46,20240329,2030,1.23,20241115,2295,-10.46,20240329,1951,5.33,20231120,0.00,N,455910,100,5 억,,1446,N,N,0,N,00,N 20241119,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,75224570,36804,605.03,2045,2085,2035,2665,1435,2050,2043.92,0.03,0,13638,2060,2055,2045,2040,2030,2057,2042,5,615,100,1510,5,1,5020000,103,121.18,1.14,12,0.73,17.00,1805.00,2295,20240329,-10.24,1951,20231120,5.59,2295,-10.24,20240329,2030,1.48,20241115,2295,-10.24,20240329,1951,5.59,20231120,0.00,N,455910,100,5 억,,1446,N,N,0,N,00,N 20241119,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,74768435,36583,601.40,2045,2085,2035,2665,1435,2050,2043.80,0.03,0,13599,2060,2055,2045,2040,2030,2057,2042,5,615,100,1510,5,1,5020000,104,121.47,1.14,12,0.73,17.00,1805.00,2295,20240329,-10.02,1951,20231120,5.84,2295,-10.02,20240329,2030,1.72,20241115,2295,-10.02,20240329,1951,5.84,20231120,0.00,N,455910,100,5 억,,1446,N,N,0,N,00,N diff --git a/456010/price/prices-20241101.csv b/456010/price/prices-20241101.csv index ea5c568c065c..7e0612a69594 100644 --- a/456010/price/prices-20241101.csv +++ b/456010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,-280,5,-4.70,820080000,141666,101.99,6010,6010,5680,7740,4180,5960,5788.89,1.06,0,-45871,6100,6030,5930,5860,5760,6065,5895,66,1780,500,3690,10,1,13221896,751,-6.92,6.71,12,1.07,-821.00,847.00,36950,20240517,-84.63,5590,20241115,1.61,36950,-84.63,20240517,5590,1.61,20241115,36950,-84.63,20240517,5590,1.61,20241115,3.09,N,456010,500,66 억,,139552,N,N,0,N,00,N +20241120,151328,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,-220,5,-3.69,723558260,124734,89.80,6010,6010,5720,7740,4180,5960,5800.81,1.06,0,-38903,6100,6030,5930,5860,5760,6065,5895,66,1780,500,3690,10,1,13221896,759,-6.99,6.78,12,0.94,-821.00,847.00,36950,20240517,-84.47,5590,20241115,2.68,36950,-84.47,20240517,5590,2.68,20241115,36950,-84.47,20240517,5590,2.68,20241115,3.09,N,456010,500,66 억,,139552,N,N,0,N,00,N +20241120,141330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-160,5,-2.68,561026630,96456,69.44,6010,6010,5730,7740,4180,5960,5816.40,1.06,0,-27575,6100,6030,5930,5860,5760,6065,5895,66,1780,500,3690,10,1,13221896,767,-7.06,6.85,12,0.73,-821.00,847.00,36950,20240517,-84.30,5590,20241115,3.76,36950,-84.30,20240517,5590,3.76,20241115,36950,-84.30,20240517,5590,3.76,20241115,3.09,N,456010,500,66 억,,139552,N,N,0,N,00,N +20241120,131330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,-170,5,-2.85,522286870,89772,64.63,6010,6010,5730,7740,4180,5960,5817.93,1.06,0,-27662,6100,6030,5930,5860,5760,6065,5895,66,1780,500,3690,10,1,13221896,766,-7.05,6.84,12,0.68,-821.00,847.00,36950,20240517,-84.33,5590,20241115,3.58,36950,-84.33,20240517,5590,3.58,20241115,36950,-84.33,20240517,5590,3.58,20241115,3.09,N,456010,500,66 억,,139552,N,N,0,N,00,N +20241120,121328,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,-120,5,-2.01,468527320,80473,57.94,6010,6010,5730,7740,4180,5960,5822.17,1.06,0,-26651,6100,6030,5930,5860,5760,6065,5895,66,1780,500,3690,10,1,13221896,772,-7.11,6.89,12,0.61,-821.00,847.00,36950,20240517,-84.19,5590,20241115,4.47,36950,-84.19,20240517,5590,4.47,20241115,36950,-84.19,20240517,5590,4.47,20241115,3.09,N,456010,500,66 억,,139552,N,N,0,N,00,N +20241120,111331,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,-190,5,-3.19,396228850,67961,48.93,6010,6010,5730,7740,4180,5960,5830.24,1.06,0,-29011,6100,6030,5930,5860,5760,6065,5895,66,1780,500,3690,10,1,13221896,763,-7.03,6.81,12,0.51,-821.00,847.00,36950,20240517,-84.38,5590,20241115,3.22,36950,-84.38,20240517,5590,3.22,20241115,36950,-84.38,20240517,5590,3.22,20241115,3.09,N,456010,500,66 억,,139552,N,N,0,N,00,N +20241120,101330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,-140,5,-2.35,311000770,53210,38.31,6010,6010,5730,7740,4180,5960,5844.78,1.06,0,-32558,6100,6030,5930,5860,5760,6065,5895,66,1780,500,3690,10,1,13221896,770,-7.09,6.87,12,0.40,-821.00,847.00,36950,20240517,-84.25,5590,20241115,4.11,36950,-84.25,20240517,5590,4.11,20241115,36950,-84.25,20240517,5590,4.11,20241115,3.09,N,456010,500,66 억,,139552,N,N,0,N,00,N +20241120,091328,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5930,-30,5,-0.50,74764540,12537,9.03,6010,6010,5880,7740,4180,5960,5963.51,1.06,0,-6286,6100,6030,5930,5860,5760,6065,5895,66,1780,500,3690,10,1,13221896,784,-7.22,7.00,12,0.09,-821.00,847.00,36950,20240517,-83.95,5590,20241115,6.08,36950,-83.95,20240517,5590,6.08,20241115,36950,-83.95,20240517,5590,6.08,20241115,3.09,N,456010,500,66 억,,139552,N,N,0,N,00,N 20241119,161213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5960,-20,5,-0.33,810382510,137276,77.05,5930,6000,5830,7770,4190,5980,5902.07,1.18,0,-16284,6366,6172,5956,5762,5546,6270,5860,66,1790,500,3700,10,1,13221896,788,-7.26,7.04,12,1.04,-821.00,847.00,36950,20240517,-83.87,5590,20241115,6.62,36950,-83.87,20240517,5590,6.62,20241115,36950,-83.87,20240517,5590,6.62,20241115,3.26,N,456010,500,66 억,,155730,N,N,0,N,00,N 20241119,151238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5910,-70,5,-1.17,779156160,132024,74.11,5930,6000,5830,7770,4190,5980,5900.32,1.18,0,-14478,6366,6172,5956,5762,5546,6270,5860,66,1790,500,3700,10,1,13221896,781,-7.20,6.98,12,1.00,-821.00,847.00,36950,20240517,-84.01,5590,20241115,5.72,36950,-84.01,20240517,5590,5.72,20241115,36950,-84.01,20240517,5590,5.72,20241115,3.26,N,456010,500,66 억,,155730,N,N,0,N,00,N 20241119,141234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5920,-60,5,-1.00,692573000,117333,65.86,5930,6000,5830,7770,4190,5980,5901.17,1.18,0,-13347,6366,6172,5956,5762,5546,6270,5860,66,1790,500,3700,10,1,13221896,783,-7.21,6.99,12,0.89,-821.00,847.00,36950,20240517,-83.98,5590,20241115,5.90,36950,-83.98,20240517,5590,5.90,20241115,36950,-83.98,20240517,5590,5.90,20241115,3.26,N,456010,500,66 억,,155730,N,N,0,N,00,N diff --git a/456040/price/prices-20241101.csv b/456040/price/prices-20241101.csv index ee89b0d17278..7525301947ea 100644 --- a/456040/price/prices-20241101.csv +++ b/456040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161308,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,61800,2100,2,3.52,1590423600,26014,228.84,60000,62300,59100,77600,41800,59700,61136.74,9.47,0,4039,61033,60366,59033,58366,57033,60700,58700,448,17900,5000,41790,100,1,8952495,5533,8.80,0.47,12,0.29,7020.00,132882.00,117200,20231122,-47.27,54700,20241115,12.98,112100,-44.87,20240102,54700,12.98,20241115,117200,-47.27,20231122,54700,12.98,20241115,0.92,N,456040,5000,447 억,,848208,N,N,6,N,00,N +20241120,151329,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,62000,2300,2,3.85,1538666700,25177,221.47,60000,62300,59100,77600,41800,59700,61114.04,9.47,0,3926,61033,60366,59033,58366,57033,60700,58700,448,17900,5000,41790,100,1,8952495,5551,8.83,0.47,12,0.28,7020.00,132882.00,117200,20231122,-47.10,54700,20241115,13.35,112100,-44.69,20240102,54700,13.35,20241115,117200,-47.10,20231122,54700,13.35,20241115,0.92,N,456040,5000,447 억,,848208,N,N,7,N,00,N +20241120,141330,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,62200,2500,2,4.19,1229333200,20188,177.59,60000,62300,59100,77600,41800,59700,60894.31,9.47,0,3637,61033,60366,59033,58366,57033,60700,58700,448,17900,5000,41790,100,1,8952495,5568,8.86,0.47,12,0.23,7020.00,132882.00,117200,20231122,-46.93,54700,20241115,13.71,112100,-44.51,20240102,54700,13.71,20241115,117200,-46.93,20231122,54700,13.71,20241115,0.92,N,456040,5000,447 억,,848208,N,N,7,N,00,N +20241120,131330,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,61600,1900,2,3.18,956429100,15769,138.71,60000,61800,59100,77600,41800,59700,60652.55,9.47,0,2317,61033,60366,59033,58366,57033,60700,58700,448,17900,5000,41790,100,1,8952495,5515,8.77,0.46,12,0.18,7020.00,132882.00,117200,20231122,-47.44,54700,20241115,12.61,112100,-45.05,20240102,54700,12.61,20241115,117200,-47.44,20231122,54700,12.61,20241115,0.92,N,456040,5000,447 억,,848208,N,N,7,N,00,N +20241120,121328,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,61300,1600,2,2.68,880293400,14530,127.81,60000,61800,59100,77600,41800,59700,60584.60,9.47,0,1744,61033,60366,59033,58366,57033,60700,58700,448,17900,5000,41790,100,1,8952495,5488,8.73,0.46,12,0.16,7020.00,132882.00,117200,20231122,-47.70,54700,20241115,12.07,112100,-45.32,20240102,54700,12.07,20241115,117200,-47.70,20231122,54700,12.07,20241115,0.92,N,456040,5000,447 억,,848208,N,N,7,N,00,N +20241120,111332,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,61200,1500,2,2.51,787449800,13016,114.50,60000,61800,59100,77600,41800,59700,60498.66,9.47,0,1786,61033,60366,59033,58366,57033,60700,58700,448,17900,5000,41790,100,1,8952495,5479,8.72,0.46,12,0.15,7020.00,132882.00,117200,20231122,-47.78,54700,20241115,11.88,112100,-45.41,20240102,54700,11.88,20241115,117200,-47.78,20231122,54700,11.88,20241115,0.92,N,456040,5000,447 억,,848208,N,N,7,N,00,N +20241120,101331,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,60700,1000,2,1.68,497170700,8276,72.80,60000,60900,59100,77600,41800,59700,60073.84,9.47,0,1899,61033,60366,59033,58366,57033,60700,58700,448,17900,5000,41790,100,1,8952495,5434,8.65,0.46,12,0.09,7020.00,132882.00,117200,20231122,-48.21,54700,20241115,10.97,112100,-45.85,20240102,54700,10.97,20241115,117200,-48.21,20231122,54700,10.97,20241115,0.92,N,456040,5000,447 억,,848208,N,N,7,N,00,N +20241120,091329,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,59600,-100,5,-0.17,119854100,2011,17.69,60000,60000,59100,77600,41800,59700,59599.20,9.47,0,-682,61033,60366,59033,58366,57033,60700,58700,448,17900,5000,41790,100,1,8952495,5336,8.49,0.45,12,0.02,7020.00,132882.00,117200,20231122,-49.15,54700,20241115,8.96,112100,-46.83,20240102,54700,8.96,20241115,117200,-49.15,20231122,54700,8.96,20241115,0.92,N,456040,5000,447 억,,848208,N,N,7,N,00,N 20241119,161213,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,59700,1600,2,2.75,668044500,11320,66.76,57800,59700,57700,75500,40700,58100,59005.26,9.44,0,3021,60366,59232,58266,57132,56166,59800,57700,448,17400,5000,40670,100,1,8952495,5345,8.50,0.45,12,0.13,7020.00,132882.00,117200,20231122,-49.06,54700,20241115,9.14,112100,-46.74,20240102,54700,9.14,20241115,117200,-49.06,20231122,54700,9.14,20241115,0.91,N,456040,5000,447 억,,845198,N,N,7,N,00,N 20241119,151238,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,59500,1400,2,2.41,581791000,9874,58.23,57800,59500,57700,75500,40700,58100,58921.51,9.44,0,2946,60366,59232,58266,57132,56166,59800,57700,448,17400,5000,40670,100,1,8952495,5327,8.48,0.45,12,0.11,7020.00,132882.00,117200,20231122,-49.23,54700,20241115,8.78,112100,-46.92,20240102,54700,8.78,20241115,117200,-49.23,20231122,54700,8.78,20241115,0.91,N,456040,5000,447 억,,845198,N,N,15,N,00,N 20241119,141234,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,59300,1200,2,2.07,476722900,8103,47.79,57800,59500,57700,75500,40700,58100,58832.89,9.44,0,2615,60366,59232,58266,57132,56166,59800,57700,448,17400,5000,40670,100,1,8952495,5309,8.45,0.45,12,0.09,7020.00,132882.00,117200,20231122,-49.40,54700,20241115,8.41,112100,-47.10,20240102,54700,8.41,20241115,117200,-49.40,20231122,54700,8.41,20241115,0.91,N,456040,5000,447 억,,845198,N,N,15,N,00,N diff --git a/456070/price/prices-20241101.csv b/456070/price/prices-20241101.csv index 72c91068110b..069f6eef997b 100644 --- a/456070/price/prices-20241101.csv +++ b/456070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14180,410,2,2.98,10025224250,696080,84.65,14000,15200,13700,17900,9640,13770,14402.91,3.60,0,59294,15056,14412,13886,13242,12716,14150,12980,53,4130,500,9630,10,1,10690277,1516,-295.42,3.29,12,6.51,-48.00,4305.00,45800,20240823,-69.04,13360,20241119,6.14,45800,-69.04,20240823,13360,6.14,20241119,45800,-69.04,20240823,13360,6.14,20241119,2.27,N,456070,500,53 억,,385099,N,N,0,N,00,N +20241120,151329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14240,470,2,3.41,9711164370,673929,81.96,14000,15200,13700,17900,9640,13770,14410.05,3.60,0,61627,15056,14412,13886,13242,12716,14150,12980,53,4130,500,9630,10,1,10690277,1522,-296.67,3.31,12,6.30,-48.00,4305.00,45800,20240823,-68.91,13360,20241119,6.59,45800,-68.91,20240823,13360,6.59,20241119,45800,-68.91,20240823,13360,6.59,20241119,2.27,N,456070,500,53 억,,385099,N,N,0,N,00,N +20241120,141330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14230,460,2,3.34,9025596110,625797,76.10,14000,15200,13700,17900,9640,13770,14422.87,3.60,0,52635,15056,14412,13886,13242,12716,14150,12980,53,4130,500,9630,10,1,10690277,1521,-296.46,3.31,12,5.85,-48.00,4305.00,45800,20240823,-68.93,13360,20241119,6.51,45800,-68.93,20240823,13360,6.51,20241119,45800,-68.93,20240823,13360,6.51,20241119,2.27,N,456070,500,53 억,,385099,N,N,0,N,00,N +20241120,131330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14400,630,2,4.58,8356140360,579055,70.42,14000,15200,13700,17900,9640,13770,14430.99,3.60,0,52264,15056,14412,13886,13242,12716,14150,12980,53,4130,500,9630,10,1,10690277,1539,-300.00,3.34,12,5.42,-48.00,4305.00,45800,20240823,-68.56,13360,20241119,7.78,45800,-68.56,20240823,13360,7.78,20241119,45800,-68.56,20240823,13360,7.78,20241119,2.27,N,456070,500,53 억,,385099,N,N,0,N,00,N +20241120,121329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14430,660,2,4.79,7195342960,498907,60.67,14000,15200,13700,17900,9640,13770,14422.60,3.60,0,42295,15056,14412,13886,13242,12716,14150,12980,53,4130,500,9630,10,1,10690277,1543,-300.62,3.35,12,4.67,-48.00,4305.00,45800,20240823,-68.49,13360,20241119,8.01,45800,-68.49,20240823,13360,8.01,20241119,45800,-68.49,20240823,13360,8.01,20241119,2.27,N,456070,500,53 억,,385099,N,N,0,N,00,N +20241120,111332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14080,310,2,2.25,2600169370,186033,22.62,14000,14190,13700,17900,9640,13770,13977.26,3.60,0,30058,15056,14412,13886,13242,12716,14150,12980,53,4130,500,9630,10,1,10690277,1505,-293.33,3.27,12,1.74,-48.00,4305.00,45800,20240823,-69.26,13360,20241119,5.39,45800,-69.26,20240823,13360,5.39,20241119,45800,-69.26,20240823,13360,5.39,20241119,2.27,N,456070,500,53 억,,385099,N,N,0,N,00,N +20241120,101331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13800,30,2,0.22,1763843730,126306,15.36,14000,14140,13700,17900,9640,13770,13965.30,3.60,0,9326,15056,14412,13886,13242,12716,14150,12980,53,4130,500,9630,10,1,10690277,1475,-287.50,3.21,12,1.18,-48.00,4305.00,45800,20240823,-69.87,13360,20241119,3.29,45800,-69.87,20240823,13360,3.29,20241119,45800,-69.87,20240823,13360,3.29,20241119,2.27,N,456070,500,53 억,,385099,N,N,0,N,00,N +20241120,091329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14130,360,2,2.61,813551580,58089,7.06,14000,14140,13850,17900,9640,13770,14006.47,3.60,0,21089,15056,14412,13886,13242,12716,14150,12980,53,4130,500,9630,10,1,10690277,1511,-294.38,3.28,12,0.54,-48.00,4305.00,45800,20240823,-69.15,13360,20241119,5.76,45800,-69.15,20240823,13360,5.76,20241119,45800,-69.15,20240823,13360,5.76,20241119,2.27,N,456070,500,53 억,,385099,N,N,0,N,00,N 20241119,161214,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13770,-660,5,-4.57,11257586630,814754,270.24,14440,14530,13360,18750,10110,14430,13817.18,4.96,0,-146488,14996,14712,14216,13932,13436,14855,14075,53,4320,500,10100,10,1,10690277,1472,-286.88,3.20,12,7.62,-48.00,4305.00,45800,20240823,-69.93,13360,20241119,3.07,45800,-69.93,20240823,13360,3.07,20241119,45800,-69.93,20240823,13360,3.07,20241119,2.36,N,456070,500,53 억,,529946,N,N,0,N,00,N 20241119,151238,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13820,-610,5,-4.23,11025710550,797953,264.67,14440,14530,13360,18750,10110,14430,13817.49,4.96,0,-152656,14996,14712,14216,13932,13436,14855,14075,53,4320,500,10100,10,1,10690277,1477,-287.92,3.21,12,7.46,-48.00,4305.00,45800,20240823,-69.83,13360,20241119,3.44,45800,-69.83,20240823,13360,3.44,20241119,45800,-69.83,20240823,13360,3.44,20241119,2.36,N,456070,500,53 억,,529946,N,N,0,N,00,N 20241119,141234,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13680,-750,5,-5.20,10286734920,744090,246.80,14440,14530,13360,18750,10110,14430,13824.58,4.96,0,-180956,14996,14712,14216,13932,13436,14855,14075,53,4320,500,10100,10,1,10690277,1462,-285.00,3.18,12,6.96,-48.00,4305.00,45800,20240823,-70.13,13360,20241119,2.40,45800,-70.13,20240823,13360,2.40,20241119,45800,-70.13,20240823,13360,2.40,20241119,2.36,N,456070,500,53 억,,529946,N,N,0,N,00,N diff --git a/456190/price/prices-20241101.csv b/456190/price/prices-20241101.csv index 1487627cbdac..bafc094ed9bb 100644 --- a/456190/price/prices-20241101.csv +++ b/456190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161309,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241120,151329,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241120,141331,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241120,131330,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241120,121329,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241120,111332,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241120,101331,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241120,091329,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20241119,161214,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20241119,151239,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20241119,141235,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N diff --git a/456440/price/prices-20241101.csv b/456440/price/prices-20241101.csv index 264c7731ca44..78305e28881a 100644 --- a/456440/price/prices-20241101.csv +++ b/456440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161309,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241120,151330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241120,141331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241120,131331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241120,121329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241120,111333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241120,101332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241120,091330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N 20241119,161214,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N 20241119,151239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N 20241119,141235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N diff --git a/456490/price/prices-20241101.csv b/456490/price/prices-20241101.csv index eb593c887c95..f81916c36d79 100644 --- a/456490/price/prices-20241101.csv +++ b/456490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-50,5,-2.39,381254630,186861,14039.14,2095,2095,2005,2720,1470,2095,2040.31,0.05,0,4565,2158,2126,2108,2076,2058,2117,2067,4,625,100,1500,5,1,4200000,86,127.81,1.04,12,4.45,16.00,1964.00,2355,20240502,-13.16,2005,20241120,2.00,2355,-13.16,20240502,2005,2.00,20241120,2355,-13.16,20240502,2005,2.00,20241120,0.10,N,456490,100,4 억,,1895,N,N,0,N,00,N +20241120,151330,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,-45,5,-2.15,379416160,185962,13971.60,2095,2095,2005,2720,1470,2095,2040.29,0.05,0,5015,2158,2126,2108,2076,2058,2117,2067,4,625,100,1500,5,1,4200000,86,128.12,1.04,12,4.43,16.00,1964.00,2355,20240502,-12.95,2005,20241120,2.24,2355,-12.95,20240502,2005,2.24,20241120,2355,-12.95,20240502,2005,2.24,20241120,0.10,N,456490,100,4 억,,1895,N,N,0,N,00,N +20241120,141331,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2060,-35,5,-1.67,378659950,185593,13943.88,2095,2095,2005,2720,1470,2095,2040.27,0.05,0,4794,2158,2126,2108,2076,2058,2117,2067,4,625,100,1500,5,1,4200000,87,128.75,1.05,12,4.42,16.00,1964.00,2355,20240502,-12.53,2005,20241120,2.74,2355,-12.53,20240502,2005,2.74,20241120,2355,-12.53,20240502,2005,2.74,20241120,0.10,N,456490,100,4 억,,1895,N,N,0,N,00,N +20241120,131331,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,-40,5,-1.91,274227295,134652,10116.60,2095,2095,2005,2720,1470,2095,2036.56,0.05,0,4641,2158,2126,2108,2076,2058,2117,2067,4,625,100,1500,5,1,4200000,86,128.44,1.05,12,3.21,16.00,1964.00,2355,20240502,-12.74,2005,20241120,2.49,2355,-12.74,20240502,2005,2.49,20241120,2355,-12.74,20240502,2005,2.49,20241120,0.10,N,456490,100,4 억,,1895,N,N,0,N,00,N +20241120,121329,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,-40,5,-1.91,270604110,132882,9983.62,2095,2095,2005,2720,1470,2095,2036.42,0.05,0,4640,2158,2126,2108,2076,2058,2117,2067,4,625,100,1500,5,1,4200000,86,128.44,1.05,12,3.16,16.00,1964.00,2355,20240502,-12.74,2005,20241120,2.49,2355,-12.74,20240502,2005,2.49,20241120,2355,-12.74,20240502,2005,2.49,20241120,0.10,N,456490,100,4 억,,1895,N,N,0,N,00,N +20241120,111333,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-50,5,-2.39,267134905,131189,9856.42,2095,2095,2005,2720,1470,2095,2036.26,0.05,0,4628,2158,2126,2108,2076,2058,2117,2067,4,625,100,1500,5,1,4200000,86,127.81,1.04,12,3.12,16.00,1964.00,2355,20240502,-13.16,2005,20241120,2.00,2355,-13.16,20240502,2005,2.00,20241120,2355,-13.16,20240502,2005,2.00,20241120,0.10,N,456490,100,4 억,,1895,N,N,0,N,00,N +20241120,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-45,5,-2.15,66579215,32339,2429.68,2095,2095,2045,2720,1470,2095,2058.79,0.05,0,1956,2158,2126,2108,2076,2058,2117,2067,4,625,100,1500,5,1,4200000,86,128.12,1.04,12,0.77,16.00,1964.00,2355,20240502,-12.95,2035,20231116,0.74,2355,-12.95,20240502,2045,0.24,20241120,2355,-12.95,20240502,2035,0.74,20231120,0.10,N,456490,100,4 억,,1895,N,N,0,N,00,N +20241120,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1047500,500,37.57,2095,2095,2095,2720,1470,2095,2095.00,0.05,0,500,2158,2126,2108,2076,2058,2117,2067,4,625,100,1500,5,1,4200000,88,130.94,1.07,12,0.01,16.00,1964.00,2355,20240502,-11.04,2035,20231116,2.95,2355,-11.04,20240502,2060,1.70,20241114,2355,-11.04,20240502,2035,2.95,20231120,0.10,N,456490,100,4 억,,1895,N,N,0,N,00,N 20241119,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2788405,1331,3.95,2100,2140,2090,2730,1470,2100,2094.97,0.05,0,-32,2156,2127,2111,2082,2066,2120,2075,4,630,100,1510,5,1,4200000,88,130.94,1.07,12,0.03,16.00,1964.00,2355,20240502,-11.04,2035,20231116,2.95,2355,-11.04,20240502,2060,1.70,20241114,2355,-11.04,20240502,2035,2.95,20231120,0.10,N,456490,100,4 억,,1927,N,N,0,N,00,N 20241119,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,2303520,1099,3.26,2100,2140,2090,2730,1470,2100,2096.01,0.05,0,-31,2156,2127,2111,2082,2066,2120,2075,4,630,100,1510,5,1,4200000,88,130.62,1.06,12,0.03,16.00,1964.00,2355,20240502,-11.25,2035,20231116,2.70,2355,-11.25,20240502,2060,1.46,20241114,2355,-11.25,20240502,2035,2.70,20231120,0.10,N,456490,100,4 억,,1927,N,N,0,N,00,N 20241119,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,2234545,1066,3.17,2100,2140,2090,2730,1470,2100,2096.20,0.05,0,-31,2156,2127,2111,2082,2066,2120,2075,4,630,100,1510,5,1,4200000,88,130.62,1.06,12,0.03,16.00,1964.00,2355,20240502,-11.25,2035,20231116,2.70,2355,-11.25,20240502,2060,1.46,20241114,2355,-11.25,20240502,2035,2.70,20231120,0.10,N,456490,100,4 억,,1927,N,N,0,N,00,N diff --git a/456570/price/prices-20241101.csv b/456570/price/prices-20241101.csv index 5c6ab253f758..080af01ff1d1 100644 --- a/456570/price/prices-20241101.csv +++ b/456570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161310,57,100.00,KONEX,,,N,N,N,N, ,N,12300,0,3,0.00,6253550,521,249.28,12000,12300,12000,14140,10460,12300,12002.98,0.00,0,0,12433,12366,12233,12166,12033,12400,12200,25,1840,500,7380,10,1,4950985,609,21.21,-5.13,12,0.01,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241120,151330,57,100.00,KONEX,,,N,N,N,N, ,N,12300,0,3,0.00,6253550,521,249.28,12000,12300,12000,14140,10460,12300,12002.98,0.00,0,0,12433,12366,12233,12166,12033,12400,12200,25,1840,500,7380,10,1,4950985,609,21.21,-5.13,12,0.01,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241120,141331,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-300,5,-2.44,6241250,520,248.80,12000,12150,12000,14140,10460,12300,12002.40,0.00,0,0,12433,12366,12233,12166,12033,12400,12200,25,1840,500,7380,10,1,4950985,594,20.69,-5.01,12,0.01,580.00,-2396.00,26500,20240320,-54.72,5900,20231205,103.39,26500,-54.72,20240320,8000,50.00,20240102,26500,-54.72,20240320,5900,103.39,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241120,131331,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-300,5,-2.44,6241250,520,248.80,12000,12150,12000,14140,10460,12300,12002.40,0.00,0,0,12433,12366,12233,12166,12033,12400,12200,25,1840,500,7380,10,1,4950985,594,20.69,-5.01,12,0.01,580.00,-2396.00,26500,20240320,-54.72,5900,20231205,103.39,26500,-54.72,20240320,8000,50.00,20240102,26500,-54.72,20240320,5900,103.39,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241120,121330,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-300,5,-2.44,6000000,500,239.23,12000,12000,12000,14140,10460,12300,12000.00,0.00,0,0,12433,12366,12233,12166,12033,12400,12200,25,1840,500,7380,10,1,4950985,594,20.69,-5.01,12,0.01,580.00,-2396.00,26500,20240320,-54.72,5900,20231205,103.39,26500,-54.72,20240320,8000,50.00,20240102,26500,-54.72,20240320,5900,103.39,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241120,111333,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-300,5,-2.44,6000000,500,239.23,12000,12000,12000,14140,10460,12300,12000.00,0.00,0,0,12433,12366,12233,12166,12033,12400,12200,25,1840,500,7380,10,1,4950985,594,20.69,-5.01,12,0.01,580.00,-2396.00,26500,20240320,-54.72,5900,20231205,103.39,26500,-54.72,20240320,8000,50.00,20240102,26500,-54.72,20240320,5900,103.39,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241120,101332,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-300,5,-2.44,6000000,500,239.23,12000,12000,12000,14140,10460,12300,12000.00,0.00,0,0,12433,12366,12233,12166,12033,12400,12200,25,1840,500,7380,10,1,4950985,594,20.69,-5.01,12,0.01,580.00,-2396.00,26500,20240320,-54.72,5900,20231205,103.39,26500,-54.72,20240320,8000,50.00,20240102,26500,-54.72,20240320,5900,103.39,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241120,091330,57,100.00,KONEX,,,N,N,N,N, ,N,12300,0,3,0.00,0,0,0.00,0,0,0,14140,10460,12300,0.00,0.00,0,0,12433,12366,12233,12166,12033,12400,12200,25,1840,500,7380,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20241119,161215,57,100.00,KONEX,,,N,N,N,N, ,N,12300,0,3,0.00,2537140,209,232.22,12300,12300,12100,14140,10460,12300,12139.43,0.00,0,0,12366,12332,12266,12232,12166,12350,12250,25,1840,500,7380,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20241119,151240,57,100.00,KONEX,,,N,N,N,N, ,N,12100,-200,5,-1.63,2524840,208,231.11,12300,12300,12100,14140,10460,12300,12138.65,0.00,0,0,12366,12332,12266,12232,12166,12350,12250,25,1840,500,7380,10,1,4950985,599,20.86,-5.05,12,0.00,580.00,-2396.00,26500,20240320,-54.34,5900,20231205,105.08,26500,-54.34,20240320,8000,51.25,20240102,26500,-54.34,20240320,5900,105.08,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20241119,141235,57,100.00,KONEX,,,N,N,N,N, ,N,12300,0,3,0.00,1507700,124,137.78,12300,12300,12100,14140,10460,12300,12158.87,0.00,0,0,12366,12332,12266,12232,12166,12350,12250,25,1840,500,7380,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N diff --git a/456700/price/prices-20241101.csv b/456700/price/prices-20241101.csv index 16e22d00ebf6..6b228ba8e4fa 100644 --- a/456700/price/prices-20241101.csv +++ b/456700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161310,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231113,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241120,151330,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231113,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241120,141332,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231113,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241120,131332,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231113,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241120,121330,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231113,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241120,111333,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231113,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241120,101332,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231113,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241120,091331,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231113,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20241119,161215,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231110,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20241119,151240,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231110,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20241119,141236,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231110,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N diff --git a/457190/price/prices-20241101.csv b/457190/price/prices-20241101.csv index ce732df6421c..3dd66e1451e7 100644 --- a/457190/price/prices-20241101.csv +++ b/457190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161310,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32650,300,2,0.93,6781996750,206699,90.79,32350,33400,31950,42050,22650,32350,32811.71,6.99,0,-12308,33083,32716,32033,31666,30983,32900,31850,302,9700,1000,22640,50,1,30208280,9863,-145.76,9.07,12,0.68,-224.00,3601.00,81400,20240318,-59.89,26700,20240805,22.28,81400,-59.89,20240318,26700,22.28,20240805,407000,-91.98,20240318,26700,22.28,20240805,1.51,N,457190,1000,302 억,,2111842,N,N,456,N,00,N +20241120,151331,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32700,350,2,1.08,6447653500,196453,86.29,32350,33400,31950,42050,22650,32350,32820.55,6.99,0,-15654,33083,32716,32033,31666,30983,32900,31850,302,9700,1000,22640,50,1,30208280,9878,-145.98,9.08,12,0.65,-224.00,3601.00,81400,20240318,-59.83,26700,20240805,22.47,81400,-59.83,20240318,26700,22.47,20240805,407000,-91.97,20240318,26700,22.47,20240805,1.51,N,457190,1000,302 억,,2111842,N,N,432,N,00,N +20241120,141332,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32900,550,2,1.70,5701790900,173676,76.29,32350,33400,31950,42050,22650,32350,32830.29,6.99,0,-18930,33083,32716,32033,31666,30983,32900,31850,302,9700,1000,22640,50,1,30208280,9939,-146.88,9.14,12,0.57,-224.00,3601.00,81400,20240318,-59.58,26700,20240805,23.22,81400,-59.58,20240318,26700,23.22,20240805,407000,-91.92,20240318,26700,23.22,20240805,1.51,N,457190,1000,302 억,,2111842,N,N,432,N,00,N +20241120,131332,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33000,650,2,2.01,5328554350,162366,71.32,32350,33400,31950,42050,22650,32350,32818.43,6.99,0,-20301,33083,32716,32033,31666,30983,32900,31850,302,9700,1000,22640,50,1,30208280,9969,-147.32,9.16,12,0.54,-224.00,3601.00,81400,20240318,-59.46,26700,20240805,23.60,81400,-59.46,20240318,26700,23.60,20240805,407000,-91.89,20240318,26700,23.60,20240805,1.51,N,457190,1000,302 억,,2111842,N,N,432,N,00,N +20241120,121330,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33150,800,2,2.47,4732856350,144383,63.42,32350,33400,31950,42050,22650,32350,32780.14,6.99,0,-21670,33083,32716,32033,31666,30983,32900,31850,302,9700,1000,22640,50,1,30208280,10014,-147.99,9.21,12,0.48,-224.00,3601.00,81400,20240318,-59.28,26700,20240805,24.16,81400,-59.28,20240318,26700,24.16,20240805,407000,-91.86,20240318,26700,24.16,20240805,1.51,N,457190,1000,302 억,,2111842,N,N,432,N,00,N +20241120,111334,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32650,300,2,0.93,4264471900,130131,57.16,32350,33400,31950,42050,22650,32350,32770.90,6.99,0,-23741,33083,32716,32033,31666,30983,32900,31850,302,9700,1000,22640,50,1,30208280,9863,-145.76,9.07,12,0.43,-224.00,3601.00,81400,20240318,-59.89,26700,20240805,22.28,81400,-59.89,20240318,26700,22.28,20240805,407000,-91.98,20240318,26700,22.28,20240805,1.51,N,457190,1000,302 억,,2111842,N,N,432,N,00,N +20241120,101333,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32800,450,2,1.39,3380497400,103295,45.37,32350,33400,31950,42050,22650,32350,32726.96,6.99,0,-16740,33083,32716,32033,31666,30983,32900,31850,302,9700,1000,22640,50,1,30208280,9908,-146.43,9.11,12,0.34,-224.00,3601.00,81400,20240318,-59.71,26700,20240805,22.85,81400,-59.71,20240318,26700,22.85,20240805,407000,-91.94,20240318,26700,22.85,20240805,1.51,N,457190,1000,302 억,,2111842,N,N,432,N,00,N +20241120,091331,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32150,-200,5,-0.62,704956650,21859,9.60,32350,32600,32050,42050,22650,32350,32249.77,6.99,0,-799,33083,32716,32033,31666,30983,32900,31850,302,9700,1000,22640,50,1,30208280,9712,-143.53,8.93,12,0.07,-224.00,3601.00,81400,20240318,-60.50,26700,20240805,20.41,81400,-60.50,20240318,26700,20.41,20240805,407000,-92.10,20240318,26700,20.41,20240805,1.51,N,457190,1000,302 억,,2111842,N,N,432,N,00,N 20241119,161215,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32350,300,2,0.94,7109811300,222512,58.67,32050,32400,31350,41650,22450,32050,31948.16,6.98,0,-2732,33983,33016,32433,31466,30883,33500,31950,302,9600,1000,22430,50,1,30208280,9772,-144.42,8.98,12,0.74,-224.00,3601.00,81400,20240318,-60.26,26700,20240805,21.16,81400,-60.26,20240318,26700,21.16,20240805,407000,-92.05,20240318,26700,21.16,20240805,1.69,N,457190,1000,302 억,,2108766,N,N,432,N,00,N 20241119,151240,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32250,200,2,0.62,6536280900,204748,53.98,32050,32400,31350,41650,22450,32050,31923.36,6.98,0,-4209,33983,33016,32433,31466,30883,33500,31950,302,9600,1000,22430,50,1,30208280,9742,-143.97,8.96,12,0.68,-224.00,3601.00,81400,20240318,-60.38,26700,20240805,20.79,81400,-60.38,20240318,26700,20.79,20240805,407000,-92.08,20240318,26700,20.79,20240805,1.69,N,457190,1000,302 억,,2108766,N,N,411,N,00,N 20241119,141236,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32250,200,2,0.62,5559217000,174438,45.99,32050,32300,31350,41650,22450,32050,31869.01,6.98,0,-9427,33983,33016,32433,31466,30883,33500,31950,302,9600,1000,22430,50,1,30208280,9742,-143.97,8.96,12,0.58,-224.00,3601.00,81400,20240318,-60.38,26700,20240805,20.79,81400,-60.38,20240318,26700,20.79,20240805,407000,-92.08,20240318,26700,20.79,20240805,1.69,N,457190,1000,302 억,,2108766,N,N,411,N,00,N diff --git a/457370/price/prices-20241101.csv b/457370/price/prices-20241101.csv index 60533cd47525..1fd8364b5014 100644 --- a/457370/price/prices-20241101.csv +++ b/457370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9820,-280,5,-2.77,1594956550,163498,115.82,10100,10180,9500,13130,7070,10100,9755.17,0.30,0,-9966,10520,10310,10080,9870,9640,10415,9975,40,3030,500,7070,10,1,8027134,788,14.57,3.03,12,2.04,674.00,3246.00,33300,20241022,-70.51,9340,20241115,5.14,33300,-70.51,20241022,9340,5.14,20241115,33300,-70.51,20241022,9340,5.14,20241115,0.00,N,457370,500,40 억,,23692,N,N,0,N,00,N +20241120,151331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9900,-200,5,-1.98,1570404240,161002,114.06,10100,10180,9500,13130,7070,10100,9753.94,0.30,0,-9772,10520,10310,10080,9870,9640,10415,9975,40,3030,500,7070,10,1,8027134,795,14.69,3.05,12,2.01,674.00,3246.00,33300,20241022,-70.27,9340,20241115,6.00,33300,-70.27,20241022,9340,6.00,20241115,33300,-70.27,20241022,9340,6.00,20241115,0.00,N,457370,500,40 억,,23692,N,N,0,N,00,N +20241120,141332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9880,-220,5,-2.18,1284474950,132224,93.67,10100,10180,9500,13130,7070,10100,9714.39,0.30,0,-8450,10520,10310,10080,9870,9640,10415,9975,40,3030,500,7070,10,1,8027134,793,14.66,3.04,12,1.65,674.00,3246.00,33300,20241022,-70.33,9340,20241115,5.78,33300,-70.33,20241022,9340,5.78,20241115,33300,-70.33,20241022,9340,5.78,20241115,0.00,N,457370,500,40 억,,23692,N,N,0,N,00,N +20241120,131332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9690,-410,5,-4.06,1096133120,112915,79.99,10100,10180,9500,13130,7070,10100,9707.60,0.30,0,-8148,10520,10310,10080,9870,9640,10415,9975,40,3030,500,7070,10,1,8027134,778,14.38,2.99,12,1.41,674.00,3246.00,33300,20241022,-70.90,9340,20241115,3.75,33300,-70.90,20241022,9340,3.75,20241115,33300,-70.90,20241022,9340,3.75,20241115,0.00,N,457370,500,40 억,,23692,N,N,0,N,00,N +20241120,121331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9650,-450,5,-4.46,964749120,99344,70.38,10100,10180,9500,13130,7070,10100,9711.20,0.30,0,-8024,10520,10310,10080,9870,9640,10415,9975,40,3030,500,7070,10,1,8027134,775,14.32,2.97,12,1.24,674.00,3246.00,33300,20241022,-71.02,9340,20241115,3.32,33300,-71.02,20241022,9340,3.32,20241115,33300,-71.02,20241022,9340,3.32,20241115,0.00,N,457370,500,40 억,,23692,N,N,0,N,00,N +20241120,111334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9600,-500,5,-4.95,649139050,66417,47.05,10100,10180,9550,13130,7070,10100,9773.69,0.30,0,-5047,10520,10310,10080,9870,9640,10415,9975,40,3030,500,7070,10,1,8027134,771,14.24,2.96,12,0.83,674.00,3246.00,33300,20241022,-71.17,9340,20241115,2.78,33300,-71.17,20241022,9340,2.78,20241115,33300,-71.17,20241022,9340,2.78,20241115,0.00,N,457370,500,40 억,,23692,N,N,0,N,00,N +20241120,101333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9780,-320,5,-3.17,324582280,32789,23.23,10100,10180,9740,13130,7070,10100,9899.12,0.30,0,-1036,10520,10310,10080,9870,9640,10415,9975,40,3030,500,7070,10,1,8027134,785,14.51,3.01,12,0.41,674.00,3246.00,33300,20241022,-70.63,9340,20241115,4.71,33300,-70.63,20241022,9340,4.71,20241115,33300,-70.63,20241022,9340,4.71,20241115,0.00,N,457370,500,40 억,,23692,N,N,0,N,00,N +20241120,091331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9990,-110,5,-1.09,34887960,3465,2.45,10100,10180,9940,13130,7070,10100,10068.68,0.30,0,-400,10520,10310,10080,9870,9640,10415,9975,40,3030,500,7070,10,1,8027134,802,14.82,3.08,12,0.04,674.00,3246.00,33300,20241022,-70.00,9340,20241115,6.96,33300,-70.00,20241022,9340,6.96,20241115,33300,-70.00,20241022,9340,6.96,20241115,0.00,N,457370,500,40 억,,23692,N,N,0,N,00,N 20241119,161215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,130,2,1.30,1394121340,138296,121.25,9960,10290,9850,12960,6980,9970,10080.65,0.59,0,-23639,10310,10140,10020,9850,9730,10225,9935,40,2990,500,6970,10,1,8027134,811,14.99,3.11,12,1.72,674.00,3246.00,33300,20241022,-69.67,9340,20241115,8.14,33300,-69.67,20241022,9340,8.14,20241115,33300,-69.67,20241022,9340,8.14,20241115,0.00,N,457370,500,40 억,,47569,N,N,0,N,00,N 20241119,151240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,140,2,1.40,1340226970,132957,116.57,9960,10290,9850,12960,6980,9970,10080.15,0.59,0,-22709,10310,10140,10020,9850,9730,10225,9935,40,2990,500,6970,10,1,8027134,812,15.00,3.11,12,1.66,674.00,3246.00,33300,20241022,-69.64,9340,20241115,8.24,33300,-69.64,20241022,9340,8.24,20241115,33300,-69.64,20241022,9340,8.24,20241115,0.00,N,457370,500,40 억,,47569,N,N,0,N,00,N 20241119,141236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10190,220,2,2.21,1163452640,115408,101.19,9960,10290,9850,12960,6980,9970,10081.21,0.59,0,-21260,10310,10140,10020,9850,9730,10225,9935,40,2990,500,6970,10,1,8027134,818,15.12,3.14,12,1.44,674.00,3246.00,33300,20241022,-69.40,9340,20241115,9.10,33300,-69.40,20241022,9340,9.10,20241115,33300,-69.40,20241022,9340,9.10,20241115,0.00,N,457370,500,40 억,,47569,N,N,0,N,00,N diff --git a/457390/price/prices-20241101.csv b/457390/price/prices-20241101.csv index 29ab7fef01aa..bad9d49bc7b3 100644 --- a/457390/price/prices-20241101.csv +++ b/457390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161311,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241120,151331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241120,141332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241120,131333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241120,121331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241120,111334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241120,101333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241120,091332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N 20241119,161216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N 20241119,151241,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N 20241119,141237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N diff --git a/457550/price/prices-20241101.csv b/457550/price/prices-20241101.csv index 6cb1d9afc0fa..9ae9dbd97166 100644 --- a/457550/price/prices-20241101.csv +++ b/457550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161311,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21100,-700,5,-3.21,6522462850,303584,55.54,21800,22100,21000,28300,15300,21800,21485.40,0.00,0,-17873,22966,22382,22016,21432,21066,22200,21250,46,6500,500,15260,50,1,9271339,1956,30.10,4.49,12,3.27,701.00,4701.00,51300,20240531,-58.87,14510,20240909,45.42,51300,-58.87,20240531,14510,45.42,20240909,51300,-58.87,20240531,14510,45.42,20240909,5.92,N,457550,500,46 억,,0,N,N,4,N,00,N +20241120,151332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21150,-650,5,-2.98,6155074000,286187,52.35,21800,22100,21000,28300,15300,21800,21507.18,0.00,0,-17496,22966,22382,22016,21432,21066,22200,21250,46,6500,500,15260,50,1,9271339,1961,30.17,4.50,12,3.09,701.00,4701.00,51300,20240531,-58.77,14510,20240909,45.76,51300,-58.77,20240531,14510,45.76,20240909,51300,-58.77,20240531,14510,45.76,20240909,5.92,N,457550,500,46 억,,0,N,N,0,N,00,N +20241120,141333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21350,-450,5,-2.06,5284926450,245366,44.89,21800,22100,21000,28300,15300,21800,21538.95,0.00,0,-14746,22966,22382,22016,21432,21066,22200,21250,46,6500,500,15260,50,1,9271339,1979,30.46,4.54,12,2.65,701.00,4701.00,51300,20240531,-58.38,14510,20240909,47.14,51300,-58.38,20240531,14510,47.14,20240909,51300,-58.38,20240531,14510,47.14,20240909,5.92,N,457550,500,46 억,,0,N,N,0,N,00,N +20241120,131333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21200,-600,5,-2.75,5029766950,233388,42.70,21800,22100,21000,28300,15300,21800,21551.09,0.00,0,-13255,22966,22382,22016,21432,21066,22200,21250,46,6500,500,15260,50,1,9271339,1966,30.24,4.51,12,2.52,701.00,4701.00,51300,20240531,-58.67,14510,20240909,46.11,51300,-58.67,20240531,14510,46.11,20240909,51300,-58.67,20240531,14510,46.11,20240909,5.92,N,457550,500,46 억,,0,N,N,0,N,00,N +20241120,121331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21250,-550,5,-2.52,4532247450,209859,38.39,21800,22100,21000,28300,15300,21800,21596.63,0.00,0,-13015,22966,22382,22016,21432,21066,22200,21250,46,6500,500,15260,50,1,9271339,1970,30.31,4.52,12,2.26,701.00,4701.00,51300,20240531,-58.58,14510,20240909,46.45,51300,-58.58,20240531,14510,46.45,20240909,51300,-58.58,20240531,14510,46.45,20240909,5.92,N,457550,500,46 억,,0,N,N,0,N,00,N +20241120,111335,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21250,-550,5,-2.52,4209033700,194678,35.61,21800,22100,21000,28300,15300,21800,21620.49,0.00,0,-12643,22966,22382,22016,21432,21066,22200,21250,46,6500,500,15260,50,1,9271339,1970,30.31,4.52,12,2.10,701.00,4701.00,51300,20240531,-58.58,14510,20240909,46.45,51300,-58.58,20240531,14510,46.45,20240909,51300,-58.58,20240531,14510,46.45,20240909,5.92,N,457550,500,46 억,,0,N,N,0,N,00,N +20241120,101334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21700,-100,5,-0.46,3100455250,142537,26.08,21800,22100,21200,28300,15300,21800,21751.93,0.00,0,-11128,22966,22382,22016,21432,21066,22200,21250,46,6500,500,15260,50,1,9271339,2012,30.96,4.62,12,1.54,701.00,4701.00,51300,20240531,-57.70,14510,20240909,49.55,51300,-57.70,20240531,14510,49.55,20240909,51300,-57.70,20240531,14510,49.55,20240909,5.92,N,457550,500,46 억,,0,N,N,0,N,00,N +20241120,091332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21850,50,2,0.23,1531372900,70666,12.93,21800,22100,21200,28300,15300,21800,21670.58,0.00,0,-10249,22966,22382,22016,21432,21066,22200,21250,46,6500,500,15260,50,1,9271339,2026,31.17,4.65,12,0.76,701.00,4701.00,51300,20240531,-57.41,14510,20240909,50.59,51300,-57.41,20240531,14510,50.59,20240909,51300,-57.41,20240531,14510,50.59,20240909,5.92,N,457550,500,46 억,,0,N,N,0,N,00,N 20241119,161216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21800,400,2,1.87,12008699600,542323,173.91,22150,22600,21650,27800,15000,21400,22144.37,0.00,0,-2022,22466,21932,21366,20832,20266,22200,21100,46,6400,500,14980,50,1,9271339,2021,31.10,4.64,12,5.85,701.00,4701.00,51300,20240531,-57.50,14510,20240909,50.24,51300,-57.50,20240531,14510,50.24,20240909,51300,-57.50,20240531,14510,50.24,20240909,6.06,N,457550,500,46 억,,0,N,N,8,N,00,N 20241119,151241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21850,450,2,2.10,11578109300,522540,167.57,22150,22600,21750,27800,15000,21400,22157.36,0.00,0,-1884,22466,21932,21366,20832,20266,22200,21100,46,6400,500,14980,50,1,9271339,2026,31.17,4.65,12,5.64,701.00,4701.00,51300,20240531,-57.41,14510,20240909,50.59,51300,-57.41,20240531,14510,50.59,20240909,51300,-57.41,20240531,14510,50.59,20240909,6.06,N,457550,500,46 억,,0,N,N,8,N,00,N 20241119,141237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22000,600,2,2.80,10638729600,479603,153.80,22150,22600,21750,27800,15000,21400,22182.37,0.00,0,-1917,22466,21932,21366,20832,20266,22200,21100,46,6400,500,14980,50,1,9271339,2040,31.38,4.68,12,5.17,701.00,4701.00,51300,20240531,-57.12,14510,20240909,51.62,51300,-57.12,20240531,14510,51.62,20240909,51300,-57.12,20240531,14510,51.62,20240909,6.06,N,457550,500,46 억,,0,N,N,8,N,00,N diff --git a/457630/price/prices-20241101.csv b/457630/price/prices-20241101.csv index 9a7bad623592..a5d423c782b3 100644 --- a/457630/price/prices-20241101.csv +++ b/457630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-40,5,-1.87,8360740,3931,200.87,2120,2180,2095,2780,1500,2140,2126.87,0.08,0,-353,2180,2160,2130,2110,2080,2145,2095,7,640,100,1320,5,1,7310000,154,110.53,1.10,12,0.05,19.00,1917.00,2290,20240906,-8.30,1812,20231124,15.89,2290,-8.30,20240906,1865,12.60,20240102,2755,-23.77,20240123,2085,0.72,20240507,0.34,N,457630,100,7 억,,5542,N,N,0,N,00,N +20241120,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,8039440,3778,193.05,2120,2180,2095,2780,1500,2140,2127.96,0.08,0,-200,2180,2160,2130,2110,2080,2145,2095,7,640,100,1320,5,1,7310000,155,111.58,1.11,12,0.05,19.00,1917.00,2290,20240906,-7.42,1812,20231124,17.00,2290,-7.42,20240906,1865,13.67,20240102,2755,-23.05,20240123,2085,1.68,20240507,0.34,N,457630,100,7 억,,5542,N,N,0,N,00,N +20241120,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,8037320,3777,193.00,2120,2180,2095,2780,1500,2140,2127.96,0.08,0,-200,2180,2160,2130,2110,2080,2145,2095,7,640,100,1320,5,1,7310000,156,112.11,1.11,12,0.05,19.00,1917.00,2290,20240906,-6.99,1812,20231124,17.55,2290,-6.99,20240906,1865,14.21,20240102,2755,-22.69,20240123,2085,2.16,20240507,0.34,N,457630,100,7 억,,5542,N,N,0,N,00,N +20241120,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-40,5,-1.87,8035190,3776,192.95,2120,2180,2095,2780,1500,2140,2127.96,0.08,0,-200,2180,2160,2130,2110,2080,2145,2095,7,640,100,1320,5,1,7310000,154,110.53,1.10,12,0.05,19.00,1917.00,2290,20240906,-8.30,1812,20231124,15.89,2290,-8.30,20240906,1865,12.60,20240102,2755,-23.77,20240123,2085,0.72,20240507,0.34,N,457630,100,7 억,,5542,N,N,0,N,00,N +20241120,121331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,5953470,2788,142.46,2120,2180,2095,2780,1500,2140,2135.39,0.08,0,-184,2180,2160,2130,2110,2080,2145,2095,7,640,100,1320,5,1,7310000,156,112.37,1.11,12,0.04,19.00,1917.00,2290,20240906,-6.77,1812,20231124,17.83,2290,-6.77,20240906,1865,14.48,20240102,2755,-22.50,20240123,2085,2.40,20240507,0.34,N,457630,100,7 억,,5542,N,N,0,N,00,N +20241120,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,5942800,2783,142.21,2120,2180,2095,2780,1500,2140,2135.39,0.08,0,-183,2180,2160,2130,2110,2080,2145,2095,7,640,100,1320,5,1,7310000,156,112.37,1.11,12,0.04,19.00,1917.00,2290,20240906,-6.77,1812,20231124,17.83,2290,-6.77,20240906,1865,14.48,20240102,2755,-22.50,20240123,2085,2.40,20240507,0.34,N,457630,100,7 억,,5542,N,N,0,N,00,N +20241120,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,5896315,2761,141.08,2120,2180,2095,2780,1500,2140,2135.57,0.08,0,-173,2180,2160,2130,2110,2080,2145,2095,7,640,100,1320,5,1,7310000,156,112.37,1.11,12,0.04,19.00,1917.00,2290,20240906,-6.77,1812,20231124,17.83,2290,-6.77,20240906,1865,14.48,20240102,2755,-22.50,20240123,2085,2.40,20240507,0.34,N,457630,100,7 억,,5542,N,N,0,N,00,N +20241120,091332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,404665,191,9.76,2120,2180,2105,2780,1500,2140,2118.66,0.08,0,97,2180,2160,2130,2110,2080,2145,2095,7,640,100,1320,5,1,7310000,156,112.63,1.12,12,0.00,19.00,1917.00,2290,20240906,-6.55,1812,20231124,18.10,2290,-6.55,20240906,1865,14.75,20240102,2755,-22.32,20240123,2085,2.64,20240507,0.34,N,457630,100,7 억,,5542,N,N,0,N,00,N 20241119,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,25,2,1.18,4160280,1957,33.61,2150,2150,2100,2745,1485,2115,2125.85,0.08,0,-8,2165,2140,2120,2095,2075,2130,2085,7,630,100,1310,5,1,7310000,156,112.63,1.12,12,0.03,19.00,1917.00,2290,20240906,-6.55,1812,20231124,18.10,2290,-6.55,20240906,1865,14.75,20240102,2755,-22.32,20240123,2085,2.64,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N 20241119,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,25,2,1.18,4147440,1951,33.51,2150,2150,2100,2745,1485,2115,2125.80,0.08,0,-8,2165,2140,2120,2095,2075,2130,2085,7,630,100,1310,5,1,7310000,156,112.63,1.12,12,0.03,19.00,1917.00,2290,20240906,-6.55,1812,20231124,18.10,2290,-6.55,20240906,1865,14.75,20240102,2755,-22.32,20240123,2085,2.64,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N 20241119,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,30,2,1.42,3407600,1599,27.46,2150,2150,2130,2745,1485,2115,2131.08,0.08,0,-7,2165,2140,2120,2095,2075,2130,2085,7,630,100,1310,5,1,7310000,157,112.89,1.12,12,0.02,19.00,1917.00,2290,20240906,-6.33,1812,20231124,18.38,2290,-6.33,20240906,1865,15.01,20240102,2755,-22.14,20240123,2085,2.88,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N diff --git a/457940/price/prices-20241101.csv b/457940/price/prices-20241101.csv index 68d26f5fae2a..5ce5aceb1086 100644 --- a/457940/price/prices-20241101.csv +++ b/457940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,96896715,47095,76.98,2045,2065,2045,2670,1440,2055,2057.47,0.04,0,38399,2111,2082,2056,2027,2001,2070,2015,3,615,100,1430,5,1,3310000,68,-412.00,1.06,12,1.42,-5.00,1951.00,2425,20240412,-15.05,2030,20241119,1.48,2425,-15.05,20240412,2030,1.48,20241119,2425,-15.05,20240412,2030,1.48,20241119,0.00,N,457940,100,3 억,,1412,N,N,0,N,00,N +20241120,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,96896715,47095,76.98,2045,2065,2045,2670,1440,2055,2057.47,0.04,0,38399,2111,2082,2056,2027,2001,2070,2015,3,615,100,1430,5,1,3310000,68,-412.00,1.06,12,1.42,-5.00,1951.00,2425,20240412,-15.05,2030,20241119,1.48,2425,-15.05,20240412,2030,1.48,20241119,2425,-15.05,20240412,2030,1.48,20241119,0.00,N,457940,100,3 억,,1412,N,N,0,N,00,N +20241120,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,65498455,31853,52.07,2045,2065,2045,2670,1440,2055,2056.27,0.04,0,23530,2111,2082,2056,2027,2001,2070,2015,3,615,100,1430,5,1,3310000,68,-412.00,1.06,12,0.96,-5.00,1951.00,2425,20240412,-15.05,2030,20241119,1.48,2425,-15.05,20240412,2030,1.48,20241119,2425,-15.05,20240412,2030,1.48,20241119,0.00,N,457940,100,3 억,,1412,N,N,0,N,00,N +20241120,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,65498455,31853,52.07,2045,2065,2045,2670,1440,2055,2056.27,0.04,0,23530,2111,2082,2056,2027,2001,2070,2015,3,615,100,1430,5,1,3310000,68,-412.00,1.06,12,0.96,-5.00,1951.00,2425,20240412,-15.05,2030,20241119,1.48,2425,-15.05,20240412,2030,1.48,20241119,2425,-15.05,20240412,2030,1.48,20241119,0.00,N,457940,100,3 억,,1412,N,N,0,N,00,N +20241120,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,49860995,24262,39.66,2045,2065,2045,2670,1440,2055,2055.11,0.04,0,15939,2111,2082,2056,2027,2001,2070,2015,3,615,100,1430,5,1,3310000,68,-412.00,1.06,12,0.73,-5.00,1951.00,2425,20240412,-15.05,2030,20241119,1.48,2425,-15.05,20240412,2030,1.48,20241119,2425,-15.05,20240412,2030,1.48,20241119,0.00,N,457940,100,3 억,,1412,N,N,0,N,00,N +20241120,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,49308915,23994,39.22,2045,2065,2045,2670,1440,2055,2055.05,0.04,0,15671,2111,2082,2056,2027,2001,2070,2015,3,615,100,1430,5,1,3310000,68,-412.00,1.06,12,0.72,-5.00,1951.00,2425,20240412,-15.05,2030,20241119,1.48,2425,-15.05,20240412,2030,1.48,20241119,2425,-15.05,20240412,2030,1.48,20241119,0.00,N,457940,100,3 억,,1412,N,N,0,N,00,N +20241120,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,19624315,9584,15.67,2045,2065,2045,2670,1440,2055,2047.61,0.04,0,1461,2111,2082,2056,2027,2001,2070,2015,3,615,100,1430,5,1,3310000,68,-413.00,1.06,12,0.29,-5.00,1951.00,2425,20240412,-14.85,2030,20241119,1.72,2425,-14.85,20240412,2030,1.72,20241119,2425,-14.85,20240412,2030,1.72,20241119,0.00,N,457940,100,3 억,,1412,N,N,0,N,00,N +20241120,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,10432100,5100,8.34,2045,2050,2045,2670,1440,2055,2045.51,0.04,0,156,2111,2082,2056,2027,2001,2070,2015,3,615,100,1430,5,1,3310000,68,-409.00,1.05,12,0.15,-5.00,1951.00,2425,20240412,-15.67,2030,20241119,0.74,2425,-15.67,20240412,2030,0.74,20241119,2425,-15.67,20240412,2030,0.74,20241119,0.00,N,457940,100,3 억,,1412,N,N,0,N,00,N 20241119,161216,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,-10,5,-0.48,126057305,61176,302.06,2060,2085,2030,2680,1450,2065,2060.57,0.05,0,19754,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,-411.00,1.05,12,1.85,-5.00,1951.00,2425,20240412,-15.26,2030,20241119,1.23,2425,-15.26,20240412,2030,1.23,20241119,2425,-15.26,20240412,2030,1.23,20241119,0.00,N,457940,100,3 억,,1658,N,N,0,N,00,N 20241119,151241,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,10,2,0.48,125132555,60726,299.84,2060,2085,2030,2680,1450,2065,2060.61,0.05,0,20204,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,69,-415.00,1.06,12,1.83,-5.00,1951.00,2425,20240412,-14.43,2030,20241119,2.22,2425,-14.43,20240412,2030,2.22,20241119,2425,-14.43,20240412,2030,2.22,20241119,0.00,N,457940,100,3 억,,1658,N,N,0,N,00,N 20241119,141237,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,10,2,0.48,125132555,60726,299.84,2060,2085,2030,2680,1450,2065,2060.61,0.05,0,20204,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,69,-415.00,1.06,12,1.83,-5.00,1951.00,2425,20240412,-14.43,2030,20241119,2.22,2425,-14.43,20240412,2030,2.22,20241119,2425,-14.43,20240412,2030,2.22,20241119,0.00,N,457940,100,3 억,,1658,N,N,0,N,00,N diff --git a/458320/price/prices-20241101.csv b/458320/price/prices-20241101.csv index df620c8a3e74..ce0dfe8a6ca9 100644 --- a/458320/price/prices-20241101.csv +++ b/458320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241120,151332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241120,141334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241120,131334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241120,121332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241120,111335,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241120,101334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241120,091333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N 20241119,161217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N 20241119,151242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N 20241119,141238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N diff --git a/458610/price/prices-20241101.csv b/458610/price/prices-20241101.csv index 6bc1c8155ae1..77947abbb2fb 100644 --- a/458610/price/prices-20241101.csv +++ b/458610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-40,5,-1.89,39946450,19112,375.19,2100,2155,2080,2755,1485,2120,2090.12,0.15,0,-10,2176,2147,2131,2102,2086,2142,2097,4,635,100,1480,5,1,4230000,88,297.14,1.04,12,0.45,7.00,1993.00,2370,20240617,-12.24,2030,20231220,2.46,2370,-12.24,20240617,2075,0.24,20240104,2370,-12.24,20240617,2030,2.46,20231220,0.00,N,458610,100,4 억,,6398,N,N,0,N,00,N +20241120,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-30,5,-1.42,39162290,18735,367.79,2100,2155,2080,2755,1485,2120,2090.33,0.15,0,367,2176,2147,2131,2102,2086,2142,2097,4,635,100,1480,5,1,4230000,88,298.57,1.05,12,0.44,7.00,1993.00,2370,20240617,-11.81,2030,20231220,2.96,2370,-11.81,20240617,2075,0.72,20240104,2370,-11.81,20240617,2030,2.96,20231220,0.00,N,458610,100,4 억,,6398,N,N,0,N,00,N +20241120,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,38120200,18234,357.95,2100,2155,2085,2755,1485,2120,2090.61,0.15,0,367,2176,2147,2131,2102,2086,2142,2097,4,635,100,1480,5,1,4230000,89,300.00,1.05,12,0.43,7.00,1993.00,2370,20240617,-11.39,2030,20231220,3.45,2370,-11.39,20240617,2075,1.20,20240104,2370,-11.39,20240617,2030,3.45,20231220,0.00,N,458610,100,4 억,,6398,N,N,0,N,00,N +20241120,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-35,5,-1.65,38116005,18232,357.91,2100,2155,2085,2755,1485,2120,2090.61,0.15,0,368,2176,2147,2131,2102,2086,2142,2097,4,635,100,1480,5,1,4230000,88,297.86,1.05,12,0.43,7.00,1993.00,2370,20240617,-12.03,2030,20231220,2.71,2370,-12.03,20240617,2075,0.48,20240104,2370,-12.03,20240617,2030,2.71,20231220,0.00,N,458610,100,4 억,,6398,N,N,0,N,00,N +20241120,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,36472460,17444,342.44,2100,2155,2090,2755,1485,2120,2090.83,0.15,0,-7,2176,2147,2131,2102,2086,2142,2097,4,635,100,1480,5,1,4230000,89,300.00,1.05,12,0.41,7.00,1993.00,2370,20240617,-11.39,2030,20231220,3.45,2370,-11.39,20240617,2075,1.20,20240104,2370,-11.39,20240617,2030,3.45,20231220,0.00,N,458610,100,4 억,,6398,N,N,0,N,00,N +20241120,111336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-25,5,-1.18,2743540,1308,25.68,2100,2155,2095,2755,1485,2120,2097.51,0.15,0,-7,2176,2147,2131,2102,2086,2142,2097,4,635,100,1480,5,1,4230000,89,299.29,1.05,12,0.03,7.00,1993.00,2370,20240617,-11.60,2030,20231220,3.20,2370,-11.60,20240617,2075,0.96,20240104,2370,-11.60,20240617,2030,3.20,20231220,0.00,N,458610,100,4 억,,6398,N,N,0,N,00,N +20241120,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,1695700,808,15.86,2100,2155,2095,2755,1485,2120,2098.64,0.15,0,-7,2176,2147,2131,2102,2086,2142,2097,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.02,7.00,1993.00,2370,20240617,-10.34,2030,20231220,4.68,2370,-10.34,20240617,2075,2.41,20240104,2370,-10.34,20240617,2030,4.68,20231220,0.00,N,458610,100,4 억,,6398,N,N,0,N,00,N +20241120,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,35,2,1.65,212155,101,1.98,2100,2155,2100,2755,1485,2120,2100.54,0.15,0,0,2176,2147,2131,2102,2086,2142,2097,4,635,100,1480,5,1,4230000,91,307.86,1.08,12,0.00,7.00,1993.00,2370,20240617,-9.07,2030,20231220,6.16,2370,-9.07,20240617,2075,3.86,20240104,2370,-9.07,20240617,2030,6.16,20231220,0.00,N,458610,100,4 억,,6398,N,N,0,N,00,N 20241119,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,10798130,5094,197.06,2120,2160,2115,2755,1485,2120,2119.77,0.15,0,2,2210,2165,2135,2090,2060,2150,2075,4,635,100,1480,5,1,4230000,90,302.86,1.06,12,0.12,7.00,1993.00,2370,20240617,-10.55,2030,20231220,4.43,2370,-10.55,20240617,2075,2.17,20240104,2370,-10.55,20240617,2030,4.43,20231220,0.00,N,458610,100,4 억,,6396,N,N,0,N,00,N 20241119,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,10206650,4815,186.27,2120,2160,2115,2755,1485,2120,2119.76,0.15,0,2,2210,2165,2135,2090,2060,2150,2075,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.11,7.00,1993.00,2370,20240617,-10.34,2030,20231220,4.68,2370,-10.34,20240617,2075,2.41,20240104,2370,-10.34,20240617,2030,4.68,20231220,0.00,N,458610,100,4 억,,6396,N,N,0,N,00,N 20241119,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,8360025,3943,152.53,2120,2160,2115,2755,1485,2120,2120.22,0.15,0,2,2210,2165,2135,2090,2060,2150,2075,4,635,100,1480,5,1,4230000,89,302.14,1.06,12,0.09,7.00,1993.00,2370,20240617,-10.76,2030,20231220,4.19,2370,-10.76,20240617,2075,1.93,20240104,2370,-10.76,20240617,2030,4.19,20231220,0.00,N,458610,100,4 억,,6396,N,N,0,N,00,N diff --git a/458650/price/prices-20241101.csv b/458650/price/prices-20241101.csv index 1c9e2d816252..39f7d5cb97ad 100644 --- a/458650/price/prices-20241101.csv +++ b/458650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22500,-700,5,-3.02,16133128500,688468,188.79,23550,24700,22300,30150,16250,23200,23436.71,4.51,0,-2326,25166,24182,23666,22682,22166,23925,22425,75,6950,500,16240,50,1,15045670,3385,10.52,2.51,12,4.58,2138.00,8964.00,36650,20241111,-38.61,20900,20241115,7.66,36650,-38.61,20241111,20900,7.66,20241115,36650,-38.61,20241111,20900,7.66,20241115,0.00,N,458650,500,75 억,,679253,N,N,0,N,00,N +20241120,151333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22800,-400,5,-1.72,15375551450,654968,179.61,23550,24700,22300,30150,16250,23200,23475.33,4.51,0,-3490,25166,24182,23666,22682,22166,23925,22425,75,6950,500,16240,50,1,15045670,3430,10.66,2.54,12,4.35,2138.00,8964.00,36650,20241111,-37.79,20900,20241115,9.09,36650,-37.79,20241111,20900,9.09,20241115,36650,-37.79,20241111,20900,9.09,20241115,0.00,N,458650,500,75 억,,679253,N,N,0,N,00,N +20241120,141334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,23300,100,2,0.43,13933818900,592841,162.57,23550,24700,22300,30150,16250,23200,23503.54,4.51,0,-2736,25166,24182,23666,22682,22166,23925,22425,75,6950,500,16240,50,1,15045670,3506,10.90,2.60,12,3.94,2138.00,8964.00,36650,20241111,-36.43,20900,20241115,11.48,36650,-36.43,20241111,20900,11.48,20241115,36650,-36.43,20241111,20900,11.48,20241115,0.00,N,458650,500,75 억,,679253,N,N,0,N,00,N +20241120,131334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,23550,350,2,1.51,12970133600,552023,151.38,23550,24700,22300,30150,16250,23200,23495.72,4.51,0,-5238,25166,24182,23666,22682,22166,23925,22425,75,6950,500,16240,50,1,15045670,3543,11.01,2.63,12,3.67,2138.00,8964.00,36650,20241111,-35.74,20900,20241115,12.68,36650,-35.74,20241111,20900,12.68,20241115,36650,-35.74,20241111,20900,12.68,20241115,0.00,N,458650,500,75 억,,679253,N,N,0,N,00,N +20241120,121332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,23550,350,2,1.51,12243975650,521311,142.96,23550,24700,22300,30150,16250,23200,23486.97,4.51,0,-4727,25166,24182,23666,22682,22166,23925,22425,75,6950,500,16240,50,1,15045670,3543,11.01,2.63,12,3.46,2138.00,8964.00,36650,20241111,-35.74,20900,20241115,12.68,36650,-35.74,20241111,20900,12.68,20241115,36650,-35.74,20241111,20900,12.68,20241115,0.00,N,458650,500,75 억,,679253,N,N,0,N,00,N +20241120,111336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,23350,150,2,0.65,11195585650,476612,130.70,23550,24700,22300,30150,16250,23200,23490.03,4.51,0,-3576,25166,24182,23666,22682,22166,23925,22425,75,6950,500,16240,50,1,15045670,3513,10.92,2.60,12,3.17,2138.00,8964.00,36650,20241111,-36.29,20900,20241115,11.72,36650,-36.29,20241111,20900,11.72,20241115,36650,-36.29,20241111,20900,11.72,20241115,0.00,N,458650,500,75 억,,679253,N,N,0,N,00,N +20241120,101335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22750,-450,5,-1.94,3464758600,152408,41.79,23550,23550,22300,30150,16250,23200,22733.00,4.51,0,6871,25166,24182,23666,22682,22166,23925,22425,75,6950,500,16240,50,1,15045670,3423,10.64,2.54,12,1.01,2138.00,8964.00,36650,20241111,-37.93,20900,20241115,8.85,36650,-37.93,20241111,20900,8.85,20241115,36650,-37.93,20241111,20900,8.85,20241115,0.00,N,458650,500,75 억,,679253,N,N,0,N,00,N +20241120,091333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22850,-350,5,-1.51,801616850,34845,9.56,23550,23550,22650,30150,16250,23200,23004.40,4.51,0,-237,25166,24182,23666,22682,22166,23925,22425,75,6950,500,16240,50,1,15045670,3438,10.69,2.55,12,0.23,2138.00,8964.00,36650,20241111,-37.65,20900,20241115,9.33,36650,-37.65,20241111,20900,9.33,20241115,36650,-37.65,20241111,20900,9.33,20241115,0.00,N,458650,500,75 억,,679253,N,N,0,N,00,N 20241119,161217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,23200,-1100,5,-4.53,8498453350,356409,28.20,24050,24650,23150,31550,17050,24300,23847.84,4.41,0,15991,27266,25782,24016,22532,20766,26525,23275,75,7250,500,17010,50,1,15045670,3491,10.85,2.59,12,2.37,2138.00,8964.00,36650,20241111,-36.70,20900,20241115,11.00,36650,-36.70,20241111,20900,11.00,20241115,36650,-36.70,20241111,20900,11.00,20241115,0.00,N,458650,500,75 억,,663188,N,N,0,N,00,N 20241119,151242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,23250,-1050,5,-4.32,8058182250,337466,26.70,24050,24650,23150,31550,17050,24300,23878.08,4.41,0,15181,27266,25782,24016,22532,20766,26525,23275,75,7250,500,17010,50,1,15045670,3498,10.87,2.59,12,2.24,2138.00,8964.00,36650,20241111,-36.56,20900,20241115,11.24,36650,-36.56,20241111,20900,11.24,20241115,36650,-36.56,20241111,20900,11.24,20241115,0.00,N,458650,500,75 억,,663188,N,N,0,N,00,N 20241119,141238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,23850,-450,5,-1.85,6000294300,249534,19.75,24050,24650,23700,31550,17050,24300,24045.65,4.41,0,10018,27266,25782,24016,22532,20766,26525,23275,75,7250,500,17010,50,1,15045670,3588,11.16,2.66,12,1.66,2138.00,8964.00,36650,20241111,-34.92,20900,20241115,14.11,36650,-34.92,20241111,20900,14.11,20241115,36650,-34.92,20241111,20900,14.11,20241115,0.00,N,458650,500,75 억,,663188,N,N,0,N,00,N diff --git a/458870/price/prices-20241101.csv b/458870/price/prices-20241101.csv index 3ff8484978fd..1548edc8e11e 100644 --- a/458870/price/prices-20241101.csv +++ b/458870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161313,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10100,120,2,1.20,1352467740,131345,55.76,10000,10770,9960,12970,6990,9980,10297.66,0.98,0,-28206,11066,10522,9936,9392,8806,10795,9665,63,2990,500,6180,10,1,12551680,1268,-11.16,13.65,12,1.05,-905.00,740.00,36000,20240619,-71.94,8540,20241115,18.27,36000,-71.94,20240619,8540,18.27,20241115,36000,-71.94,20240619,8540,18.27,20241115,0.78,N,458870,500,62 억,,122562,N,N,245,N,00,N +20241120,151333,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10140,160,2,1.60,1314754130,127613,54.18,10000,10770,9960,12970,6990,9980,10302.67,0.98,0,-28423,11066,10522,9936,9392,8806,10795,9665,63,2990,500,6180,10,1,12551680,1273,-11.20,13.70,12,1.02,-905.00,740.00,36000,20240619,-71.83,8540,20241115,18.74,36000,-71.83,20240619,8540,18.74,20241115,36000,-71.83,20240619,8540,18.74,20241115,0.78,N,458870,500,62 억,,122562,N,N,75,N,00,N +20241120,141334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10110,130,2,1.30,1190116730,115341,48.97,10000,10770,9960,12970,6990,9980,10318.25,0.98,0,-21810,11066,10522,9936,9392,8806,10795,9665,63,2990,500,6180,10,1,12551680,1269,-11.17,13.66,12,0.92,-905.00,740.00,36000,20240619,-71.92,8540,20241115,18.38,36000,-71.92,20240619,8540,18.38,20241115,36000,-71.92,20240619,8540,18.38,20241115,0.78,N,458870,500,62 억,,122562,N,N,75,N,00,N +20241120,131335,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10210,230,2,2.30,1139093690,110289,46.82,10000,10770,9960,12970,6990,9980,10328.26,0.98,0,-20689,11066,10522,9936,9392,8806,10795,9665,63,2990,500,6180,10,1,12551680,1282,-11.28,13.80,12,0.88,-905.00,740.00,36000,20240619,-71.64,8540,20241115,19.56,36000,-71.64,20240619,8540,19.56,20241115,36000,-71.64,20240619,8540,19.56,20241115,0.78,N,458870,500,62 억,,122562,N,N,75,N,00,N +20241120,121333,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10200,220,2,2.20,1104103590,106879,45.38,10000,10770,9960,12970,6990,9980,10330.41,0.98,0,-19253,11066,10522,9936,9392,8806,10795,9665,63,2990,500,6180,10,1,12551680,1280,-11.27,13.78,12,0.85,-905.00,740.00,36000,20240619,-71.67,8540,20241115,19.44,36000,-71.67,20240619,8540,19.44,20241115,36000,-71.67,20240619,8540,19.44,20241115,0.78,N,458870,500,62 억,,122562,N,N,75,N,00,N +20241120,111336,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10330,350,2,3.51,1010090830,97710,41.48,10000,10770,9960,12970,6990,9980,10337.64,0.98,0,-14374,11066,10522,9936,9392,8806,10795,9665,63,2990,500,6180,10,1,12551680,1297,-11.41,13.96,12,0.78,-905.00,740.00,36000,20240619,-71.31,8540,20241115,20.96,36000,-71.31,20240619,8540,20.96,20241115,36000,-71.31,20240619,8540,20.96,20241115,0.78,N,458870,500,62 억,,122562,N,N,75,N,00,N +20241120,101335,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10070,90,2,0.90,831092410,80225,34.06,10000,10770,9960,12970,6990,9980,10359.52,0.98,0,-13970,11066,10522,9936,9392,8806,10795,9665,63,2990,500,6180,10,1,12551680,1264,-11.13,13.61,12,0.64,-905.00,740.00,36000,20240619,-72.03,8540,20241115,17.92,36000,-72.03,20240619,8540,17.92,20241115,36000,-72.03,20240619,8540,17.92,20241115,0.78,N,458870,500,62 억,,122562,N,N,75,N,00,N +20241120,091334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10390,410,2,4.11,562561840,53914,22.89,10000,10770,10000,12970,6990,9980,10434.43,0.98,0,-5018,11066,10522,9936,9392,8806,10795,9665,63,2990,500,6180,10,1,12551680,1304,-11.48,14.04,12,0.43,-905.00,740.00,36000,20240619,-71.14,8540,20241115,21.66,36000,-71.14,20240619,8540,21.66,20241115,36000,-71.14,20240619,8540,21.66,20241115,0.78,N,458870,500,62 억,,122562,N,N,75,N,00,N 20241119,161217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9980,720,2,7.78,2375480240,234920,455.02,9530,10480,9350,12030,6490,9260,10112.03,1.18,0,-25697,9893,9576,9213,8896,8533,9735,9055,63,2770,500,5740,10,1,12551680,1253,-11.03,13.49,12,1.87,-905.00,740.00,36000,20240619,-72.28,8540,20241115,16.86,36000,-72.28,20240619,8540,16.86,20241115,36000,-72.28,20240619,8540,16.86,20241115,0.78,N,458870,500,62 억,,148527,N,N,75,N,00,N 20241119,151242,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9980,720,2,7.78,2339312100,231292,448.00,9530,10480,9350,12030,6490,9260,10114.11,1.18,0,-25757,9893,9576,9213,8896,8533,9735,9055,63,2770,500,5740,10,1,12551680,1253,-11.03,13.49,12,1.84,-905.00,740.00,36000,20240619,-72.28,8540,20241115,16.86,36000,-72.28,20240619,8540,16.86,20241115,36000,-72.28,20240619,8540,16.86,20241115,0.78,N,458870,500,62 억,,148527,N,N,136,N,00,N 20241119,141238,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10040,780,2,8.42,2277469550,225089,435.98,9530,10480,9350,12030,6490,9260,10118.08,1.18,0,-24802,9893,9576,9213,8896,8533,9735,9055,63,2770,500,5740,10,1,12551680,1260,-11.09,13.57,12,1.79,-905.00,740.00,36000,20240619,-72.11,8540,20241115,17.56,36000,-72.11,20240619,8540,17.56,20241115,36000,-72.11,20240619,8540,17.56,20241115,0.78,N,458870,500,62 억,,148527,N,N,136,N,00,N diff --git a/460470/price/prices-20241101.csv b/460470/price/prices-20241101.csv index 8e2871b5c69a..f8b1afd20d3f 100644 --- a/460470/price/prices-20241101.csv +++ b/460470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161313,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4040,160,2,4.12,1979905400,480743,603.29,3875,4340,3800,5040,2720,3880,4118.47,3.01,0,-23340,4000,3940,3880,3820,3760,3910,3790,75,1160,500,2710,5,1,15084370,609,-6.23,3.99,12,3.19,-648.00,1012.00,20150,20240806,-79.95,3780,20241115,6.88,20150,-79.95,20240806,3780,6.88,20241115,20150,-79.95,20240806,3780,6.88,20241115,0.59,N,460470,500,75 억,,454266,N,N,0,N,00,N +20241120,151334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4020,140,2,3.61,1940142660,470838,590.86,3875,4340,3800,5040,2720,3880,4120.62,3.01,0,-25084,4000,3940,3880,3820,3760,3910,3790,75,1160,500,2710,5,1,15084370,606,-6.20,3.97,12,3.12,-648.00,1012.00,20150,20240806,-80.05,3780,20241115,6.35,20150,-80.05,20240806,3780,6.35,20241115,20150,-80.05,20240806,3780,6.35,20241115,0.59,N,460470,500,75 억,,454266,N,N,0,N,00,N +20241120,141335,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4030,150,2,3.87,1858257265,450468,565.30,3875,4340,3800,5040,2720,3880,4125.17,3.01,0,-35379,4000,3940,3880,3820,3760,3910,3790,75,1160,500,2710,5,1,15084370,608,-6.22,3.98,12,2.99,-648.00,1012.00,20150,20240806,-80.00,3780,20241115,6.61,20150,-80.00,20240806,3780,6.61,20241115,20150,-80.00,20240806,3780,6.61,20241115,0.59,N,460470,500,75 억,,454266,N,N,0,N,00,N +20241120,131335,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4060,180,2,4.64,1773916490,429516,539.00,3875,4340,3800,5040,2720,3880,4130.04,3.01,0,-37572,4000,3940,3880,3820,3760,3910,3790,75,1160,500,2710,5,1,15084370,612,-6.27,4.01,12,2.85,-648.00,1012.00,20150,20240806,-79.85,3780,20241115,7.41,20150,-79.85,20240806,3780,7.41,20241115,20150,-79.85,20240806,3780,7.41,20241115,0.59,N,460470,500,75 억,,454266,N,N,0,N,00,N +20241120,121333,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4200,320,2,8.25,1153254365,277689,348.47,3875,4340,3800,5040,2720,3880,4153.04,3.01,0,-41166,4000,3940,3880,3820,3760,3910,3790,75,1160,500,2710,5,1,15084370,634,-6.48,4.15,12,1.84,-648.00,1012.00,20150,20240806,-79.16,3780,20241115,11.11,20150,-79.16,20240806,3780,11.11,20241115,20150,-79.16,20240806,3780,11.11,20241115,0.59,N,460470,500,75 억,,454266,N,N,0,N,00,N +20241120,111337,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3990,110,2,2.84,234276185,59647,74.85,3875,4050,3800,5040,2720,3880,3927.71,3.01,0,9158,4000,3940,3880,3820,3760,3910,3790,75,1160,500,2710,5,1,15084370,602,-6.16,3.94,12,0.40,-648.00,1012.00,20150,20240806,-80.20,3780,20241115,5.56,20150,-80.20,20240806,3780,5.56,20241115,20150,-80.20,20240806,3780,5.56,20241115,0.59,N,460470,500,75 억,,454266,N,N,0,N,00,N +20241120,101336,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3875,-5,5,-0.13,104024240,26872,33.72,3875,3955,3800,5040,2720,3880,3871.10,3.01,0,-550,4000,3940,3880,3820,3760,3910,3790,75,1160,500,2710,5,1,15084370,585,-5.98,3.83,12,0.18,-648.00,1012.00,20150,20240806,-80.77,3780,20241115,2.51,20150,-80.77,20240806,3780,2.51,20241115,20150,-80.77,20240806,3780,2.51,20241115,0.59,N,460470,500,75 억,,454266,N,N,0,N,00,N +20241120,091334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3920,40,2,1.03,32388000,8286,10.40,3875,3955,3875,5040,2720,3880,3908.76,3.01,0,1675,4000,3940,3880,3820,3760,3910,3790,75,1160,500,2710,5,1,15084370,591,-6.05,3.87,12,0.05,-648.00,1012.00,20150,20240806,-80.55,3780,20241115,3.70,20150,-80.55,20240806,3780,3.70,20241115,20150,-80.55,20240806,3780,3.70,20241115,0.59,N,460470,500,75 억,,454266,N,N,0,N,00,N 20241119,161218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3880,-80,5,-2.02,306755570,79412,40.70,3900,3940,3820,5140,2775,3960,3862.77,2.99,0,2637,4293,4126,3973,3806,3653,4210,3890,75,1180,500,2770,5,1,15084370,585,-5.99,3.83,12,0.53,-648.00,1012.00,20150,20240806,-80.74,3780,20241115,2.65,20150,-80.74,20240806,3780,2.65,20241115,20150,-80.74,20240806,3780,2.65,20241115,0.58,N,460470,500,75 억,,451481,N,N,0,N,00,N 20241119,151243,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3860,-100,5,-2.53,290879690,75322,38.61,3900,3935,3820,5140,2775,3960,3861.82,2.99,0,2373,4293,4126,3973,3806,3653,4210,3890,75,1180,500,2770,5,1,15084370,582,-5.96,3.81,12,0.50,-648.00,1012.00,20150,20240806,-80.84,3780,20241115,2.12,20150,-80.84,20240806,3780,2.12,20241115,20150,-80.84,20240806,3780,2.12,20241115,0.58,N,460470,500,75 억,,451481,N,N,0,N,00,N 20241119,141239,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3855,-105,5,-2.65,259434240,67163,34.43,3900,3935,3820,5140,2775,3960,3862.76,2.99,0,-240,4293,4126,3973,3806,3653,4210,3890,75,1180,500,2770,5,1,15084370,582,-5.95,3.81,12,0.45,-648.00,1012.00,20150,20240806,-80.87,3780,20241115,1.98,20150,-80.87,20240806,3780,1.98,20241115,20150,-80.87,20240806,3780,1.98,20241115,0.58,N,460470,500,75 억,,451481,N,N,0,N,00,N diff --git a/460850/price/prices-20241101.csv b/460850/price/prices-20241101.csv index 72de7c0856ac..f6af88a56268 100644 --- a/460850/price/prices-20241101.csv +++ b/460850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161313,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6140,-60,5,-0.97,262875250,42631,51.90,6250,6250,6130,8060,4340,6200,6166.36,23.26,0,-4411,6440,6320,6250,6130,6060,6285,6095,1495,1860,5000,4580,10,1,29898656,1836,18.17,0.19,12,0.14,338.00,32193.00,8170,20240820,-24.85,5880,20241113,4.42,8170,-24.85,20240820,5880,4.42,20241113,8170,-24.85,20240820,5880,4.42,20241113,1.15,N,460850,5000,1494 억,,6953227,N,N,9,N,00,N +20241120,151334,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6150,-50,5,-0.81,239651740,38850,47.29,6250,6250,6130,8060,4340,6200,6168.64,23.26,0,-3875,6440,6320,6250,6130,6060,6285,6095,1495,1860,5000,4580,10,1,29898656,1839,18.20,0.19,12,0.13,338.00,32193.00,8170,20240820,-24.72,5880,20241113,4.59,8170,-24.72,20240820,5880,4.59,20241113,8170,-24.72,20240820,5880,4.59,20241113,1.15,N,460850,5000,1494 억,,6953227,N,N,4,N,00,N +20241120,141335,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6180,-20,5,-0.32,204704270,33180,40.39,6250,6250,6130,8060,4340,6200,6169.51,23.26,0,-3459,6440,6320,6250,6130,6060,6285,6095,1495,1860,5000,4580,10,1,29898656,1848,18.28,0.19,12,0.11,338.00,32193.00,8170,20240820,-24.36,5880,20241113,5.10,8170,-24.36,20240820,5880,5.10,20241113,8170,-24.36,20240820,5880,5.10,20241113,1.15,N,460850,5000,1494 억,,6953227,N,N,4,N,00,N +20241120,131335,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6160,-40,5,-0.65,186831080,30285,36.87,6250,6250,6130,8060,4340,6200,6169.10,23.26,0,-1797,6440,6320,6250,6130,6060,6285,6095,1495,1860,5000,4580,10,1,29898656,1842,18.22,0.19,12,0.10,338.00,32193.00,8170,20240820,-24.60,5880,20241113,4.76,8170,-24.60,20240820,5880,4.76,20241113,8170,-24.60,20240820,5880,4.76,20241113,1.15,N,460850,5000,1494 억,,6953227,N,N,4,N,00,N +20241120,121333,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6180,-20,5,-0.32,155269290,25160,30.63,6250,6250,6130,8060,4340,6200,6171.28,23.26,0,-1731,6440,6320,6250,6130,6060,6285,6095,1495,1860,5000,4580,10,1,29898656,1848,18.28,0.19,12,0.08,338.00,32193.00,8170,20240820,-24.36,5880,20241113,5.10,8170,-24.36,20240820,5880,5.10,20241113,8170,-24.36,20240820,5880,5.10,20241113,1.15,N,460850,5000,1494 억,,6953227,N,N,4,N,00,N +20241120,111337,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6150,-50,5,-0.81,105921880,17133,20.86,6250,6250,6150,8060,4340,6200,6182.33,23.26,0,-2563,6440,6320,6250,6130,6060,6285,6095,1495,1860,5000,4580,10,1,29898656,1839,18.20,0.19,12,0.06,338.00,32193.00,8170,20240820,-24.72,5880,20241113,4.59,8170,-24.72,20240820,5880,4.59,20241113,8170,-24.72,20240820,5880,4.59,20241113,1.15,N,460850,5000,1494 억,,6953227,N,N,4,N,00,N +20241120,101336,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6190,-10,5,-0.16,48832420,7867,9.58,6250,6250,6180,8060,4340,6200,6207.25,23.26,0,-2878,6440,6320,6250,6130,6060,6285,6095,1495,1860,5000,4580,10,1,29898656,1851,18.31,0.19,12,0.03,338.00,32193.00,8170,20240820,-24.24,5880,20241113,5.27,8170,-24.24,20240820,5880,5.27,20241113,8170,-24.24,20240820,5880,5.27,20241113,1.15,N,460850,5000,1494 억,,6953227,N,N,4,N,00,N +20241120,091334,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6230,30,2,0.48,8962620,1441,1.75,6250,6250,6200,8060,4340,6200,6219.72,23.26,0,-1146,6440,6320,6250,6130,6060,6285,6095,1495,1860,5000,4580,10,1,29898656,1863,18.43,0.19,12,0.00,338.00,32193.00,8170,20240820,-23.75,5880,20241113,5.95,8170,-23.75,20240820,5880,5.95,20241113,8170,-23.75,20240820,5880,5.95,20241113,1.15,N,460850,5000,1494 억,,6953227,N,N,4,N,00,N 20241119,161218,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6200,-30,5,-0.48,509132070,81548,234.30,6330,6370,6180,8090,4370,6230,6243.41,23.25,0,-962,6430,6330,6210,6110,5990,6380,6160,1495,1860,5000,4610,10,1,29898656,1854,18.34,0.19,12,0.27,338.00,32193.00,8170,20240820,-24.11,5880,20241113,5.44,8170,-24.11,20240820,5880,5.44,20241113,8170,-24.11,20240820,5880,5.44,20241113,1.16,N,460850,5000,1494 억,,6950940,N,N,4,N,00,N 20241119,151243,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6200,-30,5,-0.48,502979840,80556,231.45,6330,6370,6180,8090,4370,6230,6243.85,23.25,0,-575,6430,6330,6210,6110,5990,6380,6160,1495,1860,5000,4610,10,1,29898656,1854,18.34,0.19,12,0.27,338.00,32193.00,8170,20240820,-24.11,5880,20241113,5.44,8170,-24.11,20240820,5880,5.44,20241113,8170,-24.11,20240820,5880,5.44,20241113,1.16,N,460850,5000,1494 억,,6950940,N,N,13,N,00,N 20241119,141239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6200,-30,5,-0.48,474506900,75958,218.24,6330,6370,6180,8090,4370,6230,6246.96,23.25,0,585,6430,6330,6210,6110,5990,6380,6160,1495,1860,5000,4610,10,1,29898656,1854,18.34,0.19,12,0.25,338.00,32193.00,8170,20240820,-24.11,5880,20241113,5.44,8170,-24.11,20240820,5880,5.44,20241113,8170,-24.11,20240820,5880,5.44,20241113,1.16,N,460850,5000,1494 억,,6950940,N,N,13,N,00,N diff --git a/460860/price/prices-20241101.csv b/460860/price/prices-20241101.csv index 4f23b5d4bfef..60f922a3b98e 100644 --- a/460860/price/prices-20241101.csv +++ b/460860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161313,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8380,-30,5,-0.36,377879830,44807,62.70,8410,8500,8380,10930,5890,8410,8433.76,26.66,0,-297,8636,8522,8406,8292,8176,8580,8350,2480,2520,5000,6050,10,1,49608017,4157,2.92,0.24,12,0.09,2866.00,34717.00,13530,20231221,-38.06,7750,20241115,8.13,13250,-36.75,20240226,7750,8.13,20241115,13530,-38.06,20231221,7750,8.13,20241115,1.70,N,460860,5000,2480 억,,13227524,N,N,309,N,00,N +20241120,151334,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8400,-10,5,-0.12,366772160,43482,60.84,8410,8500,8380,10930,5890,8410,8435.03,26.66,0,-501,8636,8522,8406,8292,8176,8580,8350,2480,2520,5000,6050,10,1,49608017,4167,2.93,0.24,12,0.09,2866.00,34717.00,13530,20231221,-37.92,7750,20241115,8.39,13250,-36.60,20240226,7750,8.39,20241115,13530,-37.92,20231221,7750,8.39,20241115,1.70,N,460860,5000,2480 억,,13227524,N,N,481,N,00,N +20241120,141335,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8410,0,3,0.00,340853290,40395,56.52,8410,8500,8380,10930,5890,8410,8438.01,26.66,0,-1802,8636,8522,8406,8292,8176,8580,8350,2480,2520,5000,6050,10,1,49608017,4172,2.93,0.24,12,0.08,2866.00,34717.00,13530,20231221,-37.84,7750,20241115,8.52,13250,-36.53,20240226,7750,8.52,20241115,13530,-37.84,20231221,7750,8.52,20241115,1.70,N,460860,5000,2480 억,,13227524,N,N,481,N,00,N +20241120,131335,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8420,10,2,0.12,319004540,37798,52.89,8410,8500,8380,10930,5890,8410,8439.72,26.66,0,-1460,8636,8522,8406,8292,8176,8580,8350,2480,2520,5000,6050,10,1,49608017,4177,2.94,0.24,12,0.08,2866.00,34717.00,13530,20231221,-37.77,7750,20241115,8.65,13250,-36.45,20240226,7750,8.65,20241115,13530,-37.77,20231221,7750,8.65,20241115,1.70,N,460860,5000,2480 억,,13227524,N,N,481,N,00,N +20241120,121333,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8420,10,2,0.12,243976890,28874,40.40,8410,8500,8410,10930,5890,8410,8449.71,26.66,0,-2888,8636,8522,8406,8292,8176,8580,8350,2480,2520,5000,6050,10,1,49608017,4177,2.94,0.24,12,0.06,2866.00,34717.00,13530,20231221,-37.77,7750,20241115,8.65,13250,-36.45,20240226,7750,8.65,20241115,13530,-37.77,20231221,7750,8.65,20241115,1.70,N,460860,5000,2480 억,,13227524,N,N,481,N,00,N +20241120,111337,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8420,10,2,0.12,223041050,26390,36.93,8410,8500,8410,10930,5890,8410,8451.73,26.66,0,-2715,8636,8522,8406,8292,8176,8580,8350,2480,2520,5000,6050,10,1,49608017,4177,2.94,0.24,12,0.05,2866.00,34717.00,13530,20231221,-37.77,7750,20241115,8.65,13250,-36.45,20240226,7750,8.65,20241115,13530,-37.77,20231221,7750,8.65,20241115,1.70,N,460860,5000,2480 억,,13227524,N,N,481,N,00,N +20241120,101336,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8450,40,2,0.48,194795230,23038,32.24,8410,8500,8410,10930,5890,8410,8455.39,26.66,0,-3179,8636,8522,8406,8292,8176,8580,8350,2480,2520,5000,6050,10,1,49608017,4192,2.95,0.24,12,0.05,2866.00,34717.00,13530,20231221,-37.55,7750,20241115,9.03,13250,-36.23,20240226,7750,9.03,20241115,13530,-37.55,20231221,7750,9.03,20241115,1.70,N,460860,5000,2480 억,,13227524,N,N,481,N,00,N +20241120,091335,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8450,40,2,0.48,31379320,3708,5.19,8410,8500,8410,10930,5890,8410,8462.60,26.66,0,-728,8636,8522,8406,8292,8176,8580,8350,2480,2520,5000,6050,10,1,49608017,4192,2.95,0.24,12,0.01,2866.00,34717.00,13530,20231221,-37.55,7750,20241115,9.03,13250,-36.23,20240226,7750,9.03,20241115,13530,-37.55,20231221,7750,9.03,20241115,1.70,N,460860,5000,2480 억,,13227524,N,N,481,N,00,N 20241119,161218,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8410,100,2,1.20,600144190,71182,69.92,8310,8520,8290,10800,5820,8310,8431.30,26.71,0,-20887,8596,8452,8166,8022,7736,8525,8095,2480,2490,5000,5980,10,1,49608017,4172,2.93,0.24,12,0.14,2866.00,34717.00,13530,20231221,-37.84,7750,20241115,8.52,13250,-36.53,20240226,7750,8.52,20241115,13530,-37.84,20231221,7750,8.52,20241115,1.72,N,460860,5000,2480 억,,13249172,N,N,481,N,00,N 20241119,151243,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8410,100,2,1.20,586465730,69555,68.32,8310,8520,8290,10800,5820,8310,8431.84,26.71,0,-21160,8596,8452,8166,8022,7736,8525,8095,2480,2490,5000,5980,10,1,49608017,4172,2.93,0.24,12,0.14,2866.00,34717.00,13530,20231221,-37.84,7750,20241115,8.52,13250,-36.53,20240226,7750,8.52,20241115,13530,-37.84,20231221,7750,8.52,20241115,1.72,N,460860,5000,2480 억,,13249172,N,N,436,N,00,N 20241119,141239,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8410,100,2,1.20,529648060,62784,61.67,8310,8520,8290,10800,5820,8310,8436.21,26.71,0,-20351,8596,8452,8166,8022,7736,8525,8095,2480,2490,5000,5980,10,1,49608017,4172,2.93,0.24,12,0.13,2866.00,34717.00,13530,20231221,-37.84,7750,20241115,8.52,13250,-36.53,20240226,7750,8.52,20241115,13530,-37.84,20231221,7750,8.52,20241115,1.72,N,460860,5000,2480 억,,13249172,N,N,436,N,00,N diff --git a/460930/price/prices-20241101.csv b/460930/price/prices-20241101.csv index 49247d88c0c0..a40d9de069d0 100644 --- a/460930/price/prices-20241101.csv +++ b/460930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161314,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14650,-200,5,-1.35,6504085620,448808,75.54,14650,14780,14140,19300,10400,14850,14490.83,0.34,0,-5668,15383,15116,14713,14446,14043,14915,14245,177,4450,500,0,10,1,35376871,5183,42.84,2.45,12,1.27,342.00,5974.00,29200,20240126,-49.83,9580,20241031,52.92,29200,-49.83,20240126,9580,52.92,20241031,29200,-49.83,20240126,9580,52.92,20241031,1.03,N,460930,500,176 억,,121538,N,N,19,N,02,N +20241120,151334,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14590,-260,5,-1.75,6234465590,430387,72.44,14650,14780,14140,19300,10400,14850,14485.32,0.34,0,-4826,15383,15116,14713,14446,14043,14915,14245,177,4450,500,0,10,1,35376871,5161,42.66,2.44,12,1.22,342.00,5974.00,29200,20240126,-50.03,9580,20241031,52.30,29200,-50.03,20240126,9580,52.30,20241031,29200,-50.03,20240126,9580,52.30,20241031,1.03,N,460930,500,176 억,,121538,N,N,114,N,02,N +20241120,141336,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14660,-190,5,-1.28,4935833990,341914,57.55,14650,14770,14140,19300,10400,14850,14435.32,0.34,0,1176,15383,15116,14713,14446,14043,14915,14245,177,4450,500,0,10,1,35376871,5186,42.87,2.45,12,0.97,342.00,5974.00,29200,20240126,-49.79,9580,20241031,53.03,29200,-49.79,20240126,9580,53.03,20241031,29200,-49.79,20240126,9580,53.03,20241031,1.03,N,460930,500,176 억,,121538,N,N,114,N,02,N +20241120,131336,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14510,-340,5,-2.29,3970251700,275958,46.45,14650,14700,14140,19300,10400,14850,14386.36,0.34,0,-1168,15383,15116,14713,14446,14043,14915,14245,177,4450,500,0,10,1,35376871,5133,42.43,2.43,12,0.78,342.00,5974.00,29200,20240126,-50.31,9580,20241031,51.46,29200,-50.31,20240126,9580,51.46,20241031,29200,-50.31,20240126,9580,51.46,20241031,1.03,N,460930,500,176 억,,121538,N,N,114,N,02,N +20241120,121334,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14470,-380,5,-2.56,3703606560,257557,43.35,14650,14700,14140,19300,10400,14850,14378.89,0.34,0,-4473,15383,15116,14713,14446,14043,14915,14245,177,4450,500,0,10,1,35376871,5119,42.31,2.42,12,0.73,342.00,5974.00,29200,20240126,-50.45,9580,20241031,51.04,29200,-50.45,20240126,9580,51.04,20241031,29200,-50.45,20240126,9580,51.04,20241031,1.03,N,460930,500,176 억,,121538,N,N,114,N,02,N +20241120,111337,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14420,-430,5,-2.90,3407548380,237056,39.90,14650,14700,14140,19300,10400,14850,14373.49,0.34,0,-4892,15383,15116,14713,14446,14043,14915,14245,177,4450,500,0,10,1,35376871,5101,42.16,2.41,12,0.67,342.00,5974.00,29200,20240126,-50.62,9580,20241031,50.52,29200,-50.62,20240126,9580,50.52,20241031,29200,-50.62,20240126,9580,50.52,20241031,1.03,N,460930,500,176 억,,121538,N,N,114,N,02,N +20241120,101336,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14390,-460,5,-3.10,2737653710,190349,32.04,14650,14700,14140,19300,10400,14850,14381.12,0.34,0,-9450,15383,15116,14713,14446,14043,14915,14245,177,4450,500,0,10,1,35376871,5091,42.08,2.41,12,0.54,342.00,5974.00,29200,20240126,-50.72,9580,20241031,50.21,29200,-50.72,20240126,9580,50.21,20241031,29200,-50.72,20240126,9580,50.21,20241031,1.03,N,460930,500,176 억,,121538,N,N,114,N,02,N +20241120,091335,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14630,-220,5,-1.48,830474560,57016,9.60,14650,14700,14460,19300,10400,14850,14563.26,0.34,0,-11704,15383,15116,14713,14446,14043,14915,14245,177,4450,500,0,10,1,35376871,5176,42.78,2.45,12,0.16,342.00,5974.00,29200,20240126,-49.90,9580,20241031,52.71,29200,-49.90,20240126,9580,52.71,20241031,29200,-49.90,20240126,9580,52.71,20241031,1.03,N,460930,500,176 억,,121538,N,N,114,N,02,N 20241119,161218,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14850,250,2,1.71,8621646200,586770,91.56,14900,14980,14310,18980,10220,14600,14693.30,0.33,0,3664,15166,14882,14476,14192,13786,15025,14335,177,4380,500,0,10,1,35376871,5253,43.42,2.49,12,1.66,342.00,5974.00,29200,20240126,-49.14,9580,20241031,55.01,29200,-49.14,20240126,9580,55.01,20241031,29200,-49.14,20240126,9580,55.01,20241031,1.10,N,460930,500,176 억,,116574,N,N,114,N,02,N 20241119,151243,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14740,140,2,0.96,8333012950,567258,88.52,14900,14980,14310,18980,10220,14600,14689.99,0.33,0,5980,15166,14882,14476,14192,13786,15025,14335,177,4380,500,0,10,1,35376871,5215,43.10,2.47,12,1.60,342.00,5974.00,29200,20240126,-49.52,9580,20241031,53.86,29200,-49.52,20240126,9580,53.86,20241031,29200,-49.52,20240126,9580,53.86,20241031,1.10,N,460930,500,176 억,,116574,N,N,48,N,02,N 20241119,141239,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14680,80,2,0.55,7556645120,514577,80.30,14900,14980,14310,18980,10220,14600,14685.16,0.33,0,2656,15166,14882,14476,14192,13786,15025,14335,177,4380,500,0,10,1,35376871,5193,42.92,2.46,12,1.45,342.00,5974.00,29200,20240126,-49.73,9580,20241031,53.24,29200,-49.73,20240126,9580,53.24,20241031,29200,-49.73,20240126,9580,53.24,20241031,1.10,N,460930,500,176 억,,116574,N,N,48,N,02,N diff --git a/460940/price/prices-20241101.csv b/460940/price/prices-20241101.csv index a4b9f5393a86..7b8b04a212fa 100644 --- a/460940/price/prices-20241101.csv +++ b/460940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161314,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9450,-120,5,-1.25,383577930,40591,35.51,9600,9600,9260,12440,6700,9570,9449.83,1.68,0,-4875,10310,9940,9400,9030,8490,10125,9215,32,2870,500,6690,10,1,6471740,612,33.99,6.23,12,0.63,278.00,1516.00,32750,20240731,-71.15,8510,20241115,11.05,32750,-71.15,20240731,8510,11.05,20241115,32750,-71.15,20240731,8510,11.05,20241115,0.91,N,460940,500,32 억,,108844,N,N,0,N,00,N +20241120,151335,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9460,-110,5,-1.15,360307720,38129,33.35,9600,9600,9260,12440,6700,9570,9449.70,1.68,0,-4630,10310,9940,9400,9030,8490,10125,9215,32,2870,500,6690,10,1,6471740,612,34.03,6.24,12,0.59,278.00,1516.00,32750,20240731,-71.11,8510,20241115,11.16,32750,-71.11,20240731,8510,11.16,20241115,32750,-71.11,20240731,8510,11.16,20241115,0.91,N,460940,500,32 억,,108844,N,N,0,N,00,N +20241120,141336,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,-70,5,-0.73,299812550,31753,27.78,9600,9600,9260,12440,6700,9570,9442.02,1.68,0,-4287,10310,9940,9400,9030,8490,10125,9215,32,2870,500,6690,10,1,6471740,615,34.17,6.27,12,0.49,278.00,1516.00,32750,20240731,-70.99,8510,20241115,11.63,32750,-70.99,20240731,8510,11.63,20241115,32750,-70.99,20240731,8510,11.63,20241115,0.91,N,460940,500,32 억,,108844,N,N,0,N,00,N +20241120,131336,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9450,-120,5,-1.25,270684690,28671,25.08,9600,9600,9260,12440,6700,9570,9441.06,1.68,0,-4914,10310,9940,9400,9030,8490,10125,9215,32,2870,500,6690,10,1,6471740,612,33.99,6.23,12,0.44,278.00,1516.00,32750,20240731,-71.15,8510,20241115,11.05,32750,-71.15,20240731,8510,11.05,20241115,32750,-71.15,20240731,8510,11.05,20241115,0.91,N,460940,500,32 억,,108844,N,N,0,N,00,N +20241120,121334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9420,-150,5,-1.57,236184840,25012,21.88,9600,9600,9260,12440,6700,9570,9442.86,1.68,0,-5197,10310,9940,9400,9030,8490,10125,9215,32,2870,500,6690,10,1,6471740,610,33.88,6.21,12,0.39,278.00,1516.00,32750,20240731,-71.24,8510,20241115,10.69,32750,-71.24,20240731,8510,10.69,20241115,32750,-71.24,20240731,8510,10.69,20241115,0.91,N,460940,500,32 억,,108844,N,N,0,N,00,N +20241120,111338,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,-220,5,-2.30,216245060,22883,20.02,9600,9600,9260,12440,6700,9570,9450.03,1.68,0,-6010,10310,9940,9400,9030,8490,10125,9215,32,2870,500,6690,10,1,6471740,605,33.63,6.17,12,0.35,278.00,1516.00,32750,20240731,-71.45,8510,20241115,9.87,32750,-71.45,20240731,8510,9.87,20241115,32750,-71.45,20240731,8510,9.87,20241115,0.91,N,460940,500,32 억,,108844,N,N,0,N,00,N +20241120,101337,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9530,-40,5,-0.42,141620170,14929,13.06,9600,9600,9420,12440,6700,9570,9486.25,1.68,0,-3281,10310,9940,9400,9030,8490,10125,9215,32,2870,500,6690,10,1,6471740,617,34.28,6.29,12,0.23,278.00,1516.00,32750,20240731,-70.90,8510,20241115,11.99,32750,-70.90,20240731,8510,11.99,20241115,32750,-70.90,20240731,8510,11.99,20241115,0.91,N,460940,500,32 억,,108844,N,N,0,N,00,N +20241120,091335,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9590,20,2,0.21,46166370,4852,4.24,9600,9600,9460,12440,6700,9570,9514.92,1.68,0,-1144,10310,9940,9400,9030,8490,10125,9215,32,2870,500,6690,10,1,6471740,621,34.50,6.33,12,0.07,278.00,1516.00,32750,20240731,-70.72,8510,20241115,12.69,32750,-70.72,20240731,8510,12.69,20241115,32750,-70.72,20240731,8510,12.69,20241115,0.91,N,460940,500,32 억,,108844,N,N,0,N,00,N 20241119,161219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9570,630,2,7.05,1070196180,113621,325.38,8860,9770,8860,11620,6260,8940,9419.00,1.63,0,3440,9373,9156,8953,8736,8533,9265,8845,32,2680,500,6250,10,1,6471740,619,34.42,6.31,12,1.76,278.00,1516.00,32750,20240731,-70.78,8510,20241115,12.46,32750,-70.78,20240731,8510,12.46,20241115,32750,-70.78,20240731,8510,12.46,20241115,0.85,N,460940,500,32 억,,105459,N,N,0,N,00,N 20241119,151244,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9420,480,2,5.37,1037692060,110201,315.59,8860,9770,8860,11620,6260,8940,9416.36,1.63,0,1675,9373,9156,8953,8736,8533,9265,8845,32,2680,500,6250,10,1,6471740,610,33.88,6.21,12,1.70,278.00,1516.00,32750,20240731,-71.24,8510,20241115,10.69,32750,-71.24,20240731,8510,10.69,20241115,32750,-71.24,20240731,8510,10.69,20241115,0.85,N,460940,500,32 억,,105459,N,N,0,N,00,N 20241119,141240,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9560,620,2,6.94,866605620,92102,263.76,8860,9770,8860,11620,6260,8940,9409.19,1.63,0,-4971,9373,9156,8953,8736,8533,9265,8845,32,2680,500,6250,10,1,6471740,619,34.39,6.31,12,1.42,278.00,1516.00,32750,20240731,-70.81,8510,20241115,12.34,32750,-70.81,20240731,8510,12.34,20241115,32750,-70.81,20240731,8510,12.34,20241115,0.85,N,460940,500,32 억,,105459,N,N,0,N,00,N diff --git a/461030/price/prices-20241101.csv b/461030/price/prices-20241101.csv index 285b63343c6a..270e116ff0fe 100644 --- a/461030/price/prices-20241101.csv +++ b/461030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161314,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11310,-260,5,-2.25,1058847950,93084,95.36,11600,11710,11180,15040,8100,11570,11375.20,4.64,0,5426,12110,11840,11680,11410,11250,11760,11330,14,3470,100,7170,10,1,14017750,1585,-12.40,15.51,12,0.66,-912.00,729.00,40550,20240403,-72.11,8430,20240710,34.16,40550,-72.11,20240403,8430,34.16,20240710,40550,-72.11,20240403,8430,34.16,20240710,2.28,N,461030,100,14 억,,650740,N,N,0,N,00,N +20241120,151335,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11310,-260,5,-2.25,1000927340,87965,90.12,11600,11710,11180,15040,8100,11570,11378.70,4.64,0,5146,12110,11840,11680,11410,11250,11760,11330,14,3470,100,7170,10,1,14017750,1585,-12.40,15.51,12,0.63,-912.00,729.00,40550,20240403,-72.11,8430,20240710,34.16,40550,-72.11,20240403,8430,34.16,20240710,40550,-72.11,20240403,8430,34.16,20240710,2.28,N,461030,100,14 억,,650740,N,N,0,N,00,N +20241120,141336,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11420,-150,5,-1.30,786903960,69084,70.78,11600,11710,11180,15040,8100,11570,11390.54,4.64,0,9188,12110,11840,11680,11410,11250,11760,11330,14,3470,100,7170,10,1,14017750,1601,-12.52,15.67,12,0.49,-912.00,729.00,40550,20240403,-71.84,8430,20240710,35.47,40550,-71.84,20240403,8430,35.47,20240710,40550,-71.84,20240403,8430,35.47,20240710,2.28,N,461030,100,14 억,,650740,N,N,0,N,00,N +20241120,131336,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11510,-60,5,-0.52,708005180,62172,63.69,11600,11710,11180,15040,8100,11570,11387.85,4.64,0,8195,12110,11840,11680,11410,11250,11760,11330,14,3470,100,7170,10,1,14017750,1613,-12.62,15.79,12,0.44,-912.00,729.00,40550,20240403,-71.62,8430,20240710,36.54,40550,-71.62,20240403,8430,36.54,20240710,40550,-71.62,20240403,8430,36.54,20240710,2.28,N,461030,100,14 억,,650740,N,N,0,N,00,N +20241120,121334,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11430,-140,5,-1.21,620104360,54467,55.80,11600,11710,11180,15040,8100,11570,11384.96,4.64,0,5991,12110,11840,11680,11410,11250,11760,11330,14,3470,100,7170,10,1,14017750,1602,-12.53,15.68,12,0.39,-912.00,729.00,40550,20240403,-71.81,8430,20240710,35.59,40550,-71.81,20240403,8430,35.59,20240710,40550,-71.81,20240403,8430,35.59,20240710,2.28,N,461030,100,14 억,,650740,N,N,0,N,00,N +20241120,111338,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11390,-180,5,-1.56,568257380,49909,51.13,11600,11710,11180,15040,8100,11570,11385.87,4.64,0,4135,12110,11840,11680,11410,11250,11760,11330,14,3470,100,7170,10,1,14017750,1597,-12.49,15.62,12,0.36,-912.00,729.00,40550,20240403,-71.91,8430,20240710,35.11,40550,-71.91,20240403,8430,35.11,20240710,40550,-71.91,20240403,8430,35.11,20240710,2.28,N,461030,100,14 억,,650740,N,N,0,N,00,N +20241120,101337,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11550,-20,5,-0.17,455025690,39946,40.92,11600,11710,11180,15040,8100,11570,11391.02,4.64,0,-97,12110,11840,11680,11410,11250,11760,11330,14,3470,100,7170,10,1,14017750,1619,-12.66,15.84,12,0.28,-912.00,729.00,40550,20240403,-71.52,8430,20240710,37.01,40550,-71.52,20240403,8430,37.01,20240710,40550,-71.52,20240403,8430,37.01,20240710,2.28,N,461030,100,14 억,,650740,N,N,0,N,00,N +20241120,091336,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11590,20,2,0.17,54856830,4745,4.86,11600,11710,11500,15040,8100,11570,11560.98,4.64,0,-2186,12110,11840,11680,11410,11250,11760,11330,14,3470,100,7170,10,1,14017750,1625,-12.71,15.90,12,0.03,-912.00,729.00,40550,20240403,-71.42,8430,20240710,37.49,40550,-71.42,20240403,8430,37.49,20240710,40550,-71.42,20240403,8430,37.49,20240710,2.28,N,461030,100,14 억,,650740,N,N,0,N,00,N 20241119,161219,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11570,-190,5,-1.62,1132692490,97375,82.38,11760,11950,11520,15280,8240,11760,11632.38,4.67,0,-3404,12413,12086,11803,11476,11193,12250,11640,14,3520,100,7290,10,1,14017750,1622,-12.69,15.87,12,0.69,-912.00,729.00,40550,20240403,-71.47,8430,20240710,37.25,40550,-71.47,20240403,8430,37.25,20240710,40550,-71.47,20240403,8430,37.25,20240710,2.30,N,461030,100,14 억,,654114,N,N,0,N,00,N 20241119,151244,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11670,-90,5,-0.77,1056809620,90817,76.83,11760,11950,11520,15280,8240,11760,11636.69,4.67,0,-4410,12413,12086,11803,11476,11193,12250,11640,14,3520,100,7290,10,1,14017750,1636,-12.80,16.01,12,0.65,-912.00,729.00,40550,20240403,-71.22,8430,20240710,38.43,40550,-71.22,20240403,8430,38.43,20240710,40550,-71.22,20240403,8430,38.43,20240710,2.30,N,461030,100,14 억,,654114,N,N,0,N,00,N 20241119,141240,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11650,-110,5,-0.94,815085000,69974,59.20,11760,11950,11520,15280,8240,11760,11648.40,4.67,0,-11757,12413,12086,11803,11476,11193,12250,11640,14,3520,100,7290,10,1,14017750,1633,-12.77,15.98,12,0.50,-912.00,729.00,40550,20240403,-71.27,8430,20240710,38.20,40550,-71.27,20240403,8430,38.20,20240710,40550,-71.27,20240403,8430,38.20,20240710,2.30,N,461030,100,14 억,,654114,N,N,0,N,00,N diff --git a/461300/price/prices-20241101.csv b/461300/price/prices-20241101.csv index 08f2a16d354d..c222cf743133 100644 --- a/461300/price/prices-20241101.csv +++ b/461300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161314,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13010,-90,5,-0.69,828130760,63401,32.46,13100,13190,12930,17030,9170,13100,13062.12,5.35,0,2437,14900,14000,13460,12560,12020,13730,12290,65,3930,500,9170,10,1,13063433,1700,4.56,1.65,12,0.49,2851.00,7880.00,31700,20240830,-58.96,12700,20241115,2.44,31700,-58.96,20240830,12700,2.44,20241115,31700,-58.96,20240830,12700,2.44,20241115,0.96,N,461300,500,65 억,,698632,N,N,0,N,00,N +20241120,151335,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13060,-40,5,-0.31,677183310,51805,26.52,13100,13190,12930,17030,9170,13100,13071.77,5.35,0,3918,14900,14000,13460,12560,12020,13730,12290,65,3930,500,9170,10,1,13063433,1706,4.58,1.66,12,0.40,2851.00,7880.00,31700,20240830,-58.80,12700,20241115,2.83,31700,-58.80,20240830,12700,2.83,20241115,31700,-58.80,20240830,12700,2.83,20241115,0.96,N,461300,500,65 억,,698632,N,N,0,N,00,N +20241120,141336,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13130,30,2,0.23,600883770,45985,23.54,13100,13190,12930,17030,9170,13100,13066.95,5.35,0,3578,14900,14000,13460,12560,12020,13730,12290,65,3930,500,9170,10,1,13063433,1715,4.61,1.67,12,0.35,2851.00,7880.00,31700,20240830,-58.58,12700,20241115,3.39,31700,-58.58,20240830,12700,3.39,20241115,31700,-58.58,20240830,12700,3.39,20241115,0.96,N,461300,500,65 억,,698632,N,N,0,N,00,N +20241120,131337,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13120,20,2,0.15,572316320,43805,22.42,13100,13190,12930,17030,9170,13100,13065.09,5.35,0,3791,14900,14000,13460,12560,12020,13730,12290,65,3930,500,9170,10,1,13063433,1714,4.60,1.66,12,0.34,2851.00,7880.00,31700,20240830,-58.61,12700,20241115,3.31,31700,-58.61,20240830,12700,3.31,20241115,31700,-58.61,20240830,12700,3.31,20241115,0.96,N,461300,500,65 억,,698632,N,N,0,N,00,N +20241120,121334,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13160,60,2,0.46,467744810,35812,18.33,13100,13190,12930,17030,9170,13100,13061.12,5.35,0,3354,14900,14000,13460,12560,12020,13730,12290,65,3930,500,9170,10,1,13063433,1719,4.62,1.67,12,0.27,2851.00,7880.00,31700,20240830,-58.49,12700,20241115,3.62,31700,-58.49,20240830,12700,3.62,20241115,31700,-58.49,20240830,12700,3.62,20241115,0.96,N,461300,500,65 억,,698632,N,N,0,N,00,N +20241120,111338,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13090,-10,5,-0.08,368721480,28249,14.46,13100,13190,12930,17030,9170,13100,13052.55,5.35,0,204,14900,14000,13460,12560,12020,13730,12290,65,3930,500,9170,10,1,13063433,1710,4.59,1.66,12,0.22,2851.00,7880.00,31700,20240830,-58.71,12700,20241115,3.07,31700,-58.71,20240830,12700,3.07,20241115,31700,-58.71,20240830,12700,3.07,20241115,0.96,N,461300,500,65 억,,698632,N,N,0,N,00,N +20241120,101337,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13020,-80,5,-0.61,251050060,19271,9.87,13100,13140,12930,17030,9170,13100,13027.34,5.35,0,-782,14900,14000,13460,12560,12020,13730,12290,65,3930,500,9170,10,1,13063433,1701,4.57,1.65,12,0.15,2851.00,7880.00,31700,20240830,-58.93,12700,20241115,2.52,31700,-58.93,20240830,12700,2.52,20241115,31700,-58.93,20240830,12700,2.52,20241115,0.96,N,461300,500,65 억,,698632,N,N,0,N,00,N +20241120,091336,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13010,-90,5,-0.69,67809840,5211,2.67,13100,13110,12930,17030,9170,13100,13012.79,5.35,0,-277,14900,14000,13460,12560,12020,13730,12290,65,3930,500,9170,10,1,13063433,1700,4.56,1.65,12,0.04,2851.00,7880.00,31700,20240830,-58.96,12700,20241115,2.44,31700,-58.96,20240830,12700,2.44,20241115,31700,-58.96,20240830,12700,2.44,20241115,0.96,N,461300,500,65 억,,698632,N,N,0,N,00,N 20241119,161219,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13100,-1080,5,-7.62,2570347510,194188,305.22,14180,14360,12920,18430,9930,14180,13236.68,5.87,0,-67935,14806,14492,14146,13832,13486,14650,13990,65,4250,500,9920,10,1,13063433,1711,4.59,1.66,12,1.49,2851.00,7880.00,31700,20240830,-58.68,12700,20241115,3.15,31700,-58.68,20240830,12700,3.15,20241115,31700,-58.68,20240830,12700,3.15,20241115,0.94,N,461300,500,65 억,,766726,N,N,0,N,00,N 20241119,151244,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13060,-1120,5,-7.90,2489812300,188030,295.54,14180,14360,12920,18430,9930,14180,13241.56,5.87,0,-67939,14806,14492,14146,13832,13486,14650,13990,65,4250,500,9920,10,1,13063433,1706,4.58,1.66,12,1.44,2851.00,7880.00,31700,20240830,-58.80,12700,20241115,2.83,31700,-58.80,20240830,12700,2.83,20241115,31700,-58.80,20240830,12700,2.83,20241115,0.94,N,461300,500,65 억,,766726,N,N,0,N,00,N 20241119,141240,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13080,-1100,5,-7.76,1819902810,136522,214.58,14180,14360,13070,18430,9930,14180,13330.47,5.87,0,-37731,14806,14492,14146,13832,13486,14650,13990,65,4250,500,9920,10,1,13063433,1709,4.59,1.66,12,1.05,2851.00,7880.00,31700,20240830,-58.74,12700,20241115,2.99,31700,-58.74,20240830,12700,2.99,20241115,31700,-58.74,20240830,12700,2.99,20241115,0.94,N,461300,500,65 억,,766726,N,N,0,N,00,N diff --git a/462020/price/prices-20241101.csv b/462020/price/prices-20241101.csv index 4accf6f1b5e4..88759a0623b1 100644 --- a/462020/price/prices-20241101.csv +++ b/462020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,18476000,9220,114.32,2005,2010,2000,2610,1410,2010,2003.90,0.18,0,-48,2013,2011,2008,2006,2003,2012,2007,4,600,100,1320,5,1,4345000,87,95.48,1.04,12,0.21,21.00,1927.00,2130,20240621,-5.87,1931,20231121,3.83,2130,-5.87,20240621,1989,0.80,20240104,2130,-5.87,20240621,1931,3.83,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N +20241120,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,18399990,9182,113.85,2005,2010,2000,2610,1410,2010,2003.92,0.18,0,-17,2013,2011,2008,2006,2003,2012,2007,4,600,100,1320,5,1,4345000,87,95.24,1.04,12,0.21,21.00,1927.00,2130,20240621,-6.10,1931,20231121,3.57,2130,-6.10,20240621,1989,0.55,20240104,2130,-6.10,20240621,1931,3.57,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N +20241120,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,16779990,8372,103.81,2005,2010,2000,2610,1410,2010,2004.30,0.18,0,-17,2013,2011,2008,2006,2003,2012,2007,4,600,100,1320,5,1,4345000,87,95.48,1.04,12,0.19,21.00,1927.00,2130,20240621,-5.87,1931,20231121,3.83,2130,-5.87,20240621,1989,0.80,20240104,2130,-5.87,20240621,1931,3.83,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N +20241120,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,14779000,7374,91.43,2005,2010,2000,2610,1410,2010,2004.20,0.18,0,-17,2013,2011,2008,2006,2003,2012,2007,4,600,100,1320,5,1,4345000,87,95.48,1.04,12,0.17,21.00,1927.00,2130,20240621,-5.87,1931,20231121,3.83,2130,-5.87,20240621,1989,0.80,20240104,2130,-5.87,20240621,1931,3.83,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N +20241120,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,14779000,7374,91.43,2005,2010,2000,2610,1410,2010,2004.20,0.18,0,-17,2013,2011,2008,2006,2003,2012,2007,4,600,100,1320,5,1,4345000,87,95.48,1.04,12,0.17,21.00,1927.00,2130,20240621,-5.87,1931,20231121,3.83,2130,-5.87,20240621,1989,0.80,20240104,2130,-5.87,20240621,1931,3.83,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N +20241120,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,12976500,6474,80.27,2005,2010,2000,2610,1410,2010,2004.40,0.18,0,-17,2013,2011,2008,2006,2003,2012,2007,4,600,100,1320,5,1,4345000,87,95.24,1.04,12,0.15,21.00,1927.00,2130,20240621,-6.10,1931,20231121,3.57,2130,-6.10,20240621,1989,0.55,20240104,2130,-6.10,20240621,1931,3.57,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N +20241120,101338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2362150,1178,14.61,2005,2010,2005,2610,1410,2010,2005.22,0.18,0,-17,2013,2011,2008,2006,2003,2012,2007,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.03,21.00,1927.00,2130,20240621,-5.63,1931,20231121,4.09,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1931,4.09,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N +20241120,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,2257630,1126,13.96,2005,2005,2005,2610,1410,2010,2005.00,0.18,0,-17,2013,2011,2008,2006,2003,2012,2007,4,600,100,1320,5,1,4345000,87,95.48,1.04,12,0.03,21.00,1927.00,2130,20240621,-5.87,1931,20231121,3.83,2130,-5.87,20240621,1989,0.80,20240104,2130,-5.87,20240621,1931,3.83,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N 20241119,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,16170350,8065,38.86,2005,2010,2005,2610,1410,2010,2005.00,0.18,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.19,21.00,1927.00,2130,20240621,-5.63,1931,20231121,4.09,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1931,4.09,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N 20241119,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,16168340,8064,38.86,2005,2010,2005,2610,1410,2010,2005.00,0.18,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1320,5,1,4345000,87,95.48,1.04,12,0.19,21.00,1927.00,2130,20240621,-5.87,1931,20231121,3.83,2130,-5.87,20240621,1989,0.80,20240104,2130,-5.87,20240621,1931,3.83,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N 20241119,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,15157800,7560,36.43,2005,2005,2005,2610,1410,2010,2005.00,0.18,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1320,5,1,4345000,87,95.48,1.04,12,0.17,21.00,1927.00,2130,20240621,-5.87,1931,20231121,3.83,2130,-5.87,20240621,1989,0.80,20240104,2130,-5.87,20240621,1931,3.83,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N diff --git a/462350/price/prices-20241101.csv b/462350/price/prices-20241101.csv index 1ebbfbf009a3..960948df459a 100644 --- a/462350/price/prices-20241101.csv +++ b/462350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19610,-3140,5,-13.80,13008676320,641210,346.53,22250,22400,19600,29550,15950,22750,20288.89,0.26,0,-11931,24516,23632,23016,22132,21516,23325,21825,94,6800,1000,15920,10,1,9375694,1839,-1.82,7.94,12,6.84,-10747.00,2471.00,46050,20240702,-57.42,15700,20240805,24.90,46050,-57.42,20240702,15700,24.90,20240805,46050,-57.42,20240702,15700,24.90,20240805,0.69,N,462350,1000,93 억,,24265,N,N,361,N,00,N +20241120,151336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19790,-2960,5,-13.01,12628624890,621856,336.07,22250,22400,19600,29550,15950,22750,20307.80,0.26,0,-8357,24516,23632,23016,22132,21516,23325,21825,94,6800,1000,15920,10,1,9375694,1855,-1.84,8.01,12,6.63,-10747.00,2471.00,46050,20240702,-57.02,15700,20240805,26.05,46050,-57.02,20240702,15700,26.05,20240805,46050,-57.02,20240702,15700,26.05,20240805,0.69,N,462350,1000,93 억,,24265,N,N,50,N,00,N +20241120,141337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20150,-2600,5,-11.43,11147570150,547496,295.88,22250,22400,19760,29550,15950,22750,20360.83,0.26,0,-10126,24516,23632,23016,22132,21516,23325,21825,94,6800,1000,15920,50,1,9375694,1889,-1.87,8.15,12,5.84,-10747.00,2471.00,46050,20240702,-56.24,15700,20240805,28.34,46050,-56.24,20240702,15700,28.34,20240805,46050,-56.24,20240702,15700,28.34,20240805,0.69,N,462350,1000,93 억,,24265,N,N,50,N,00,N +20241120,131337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19950,-2800,5,-12.31,10236255020,501931,271.26,22250,22400,19760,29550,15950,22750,20393.56,0.26,0,-11850,24516,23632,23016,22132,21516,23325,21825,94,6800,1000,15920,10,1,9375694,1870,-1.86,8.07,12,5.35,-10747.00,2471.00,46050,20240702,-56.68,15700,20240805,27.07,46050,-56.68,20240702,15700,27.07,20240805,46050,-56.68,20240702,15700,27.07,20240805,0.69,N,462350,1000,93 억,,24265,N,N,50,N,00,N +20241120,121335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19870,-2880,5,-12.66,8784344770,428763,231.71,22250,22400,19860,29550,15950,22750,20487.44,0.26,0,-12948,24516,23632,23016,22132,21516,23325,21825,94,6800,1000,15920,10,1,9375694,1863,-1.85,8.04,12,4.57,-10747.00,2471.00,46050,20240702,-56.85,15700,20240805,26.56,46050,-56.85,20240702,15700,26.56,20240805,46050,-56.85,20240702,15700,26.56,20240805,0.69,N,462350,1000,93 억,,24265,N,N,50,N,00,N +20241120,111339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20300,-2450,5,-10.77,7412548140,360140,194.63,22250,22400,19860,29550,15950,22750,20582.17,0.26,0,-15963,24516,23632,23016,22132,21516,23325,21825,94,6800,1000,15920,50,1,9375694,1903,-1.89,8.22,12,3.84,-10747.00,2471.00,46050,20240702,-55.92,15700,20240805,29.30,46050,-55.92,20240702,15700,29.30,20240805,46050,-55.92,20240702,15700,29.30,20240805,0.69,N,462350,1000,93 억,,24265,N,N,50,N,00,N +20241120,101338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,20200,-2550,5,-11.21,5153764950,247519,133.77,22250,22400,20050,29550,15950,22750,20821.38,0.26,0,-3674,24516,23632,23016,22132,21516,23325,21825,94,6800,1000,15920,50,1,9375694,1894,-1.88,8.17,12,2.64,-10747.00,2471.00,46050,20240702,-56.13,15700,20240805,28.66,46050,-56.13,20240702,15700,28.66,20240805,46050,-56.13,20240702,15700,28.66,20240805,0.69,N,462350,1000,93 억,,24265,N,N,50,N,00,N +20241120,091337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,21800,-950,5,-4.18,922277550,42168,22.79,22250,22400,21600,29550,15950,22750,21870.67,0.26,0,227,24516,23632,23016,22132,21516,23325,21825,94,6800,1000,15920,50,1,9375694,2044,-2.03,8.82,12,0.45,-10747.00,2471.00,46050,20240702,-52.66,15700,20240805,38.85,46050,-52.66,20240702,15700,38.85,20240805,46050,-52.66,20240702,15700,38.85,20240805,0.69,N,462350,1000,93 억,,24265,N,N,50,N,00,N 20241119,161220,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22750,-600,5,-2.57,4203173500,182583,52.25,23000,23900,22400,30350,16350,23350,23021.65,0.43,0,-16396,25716,24532,23316,22132,20916,23925,21525,94,7000,1000,16340,50,1,9375694,2133,-2.12,9.21,12,1.95,-10747.00,2471.00,46050,20240702,-50.60,15700,20240805,44.90,46050,-50.60,20240702,15700,44.90,20240805,46050,-50.60,20240702,15700,44.90,20240805,0.68,N,462350,1000,93 억,,40636,N,N,50,N,00,N 20241119,151245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22800,-550,5,-2.36,4030252500,174984,50.08,23000,23900,22400,30350,16350,23350,23031.91,0.43,0,-14464,25716,24532,23316,22132,20916,23925,21525,94,7000,1000,16340,50,1,9375694,2138,-2.12,9.23,12,1.87,-10747.00,2471.00,46050,20240702,-50.49,15700,20240805,45.22,46050,-50.49,20240702,15700,45.22,20240805,46050,-50.49,20240702,15700,45.22,20240805,0.68,N,462350,1000,93 억,,40636,N,N,191,N,00,N 20241119,141241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22850,-500,5,-2.14,3708623500,160892,46.04,23000,23900,22400,30350,16350,23350,23050.18,0.43,0,-13584,25716,24532,23316,22132,20916,23925,21525,94,7000,1000,16340,50,1,9375694,2142,-2.13,9.25,12,1.72,-10747.00,2471.00,46050,20240702,-50.38,15700,20240805,45.54,46050,-50.38,20240702,15700,45.54,20240805,46050,-50.38,20240702,15700,45.54,20240805,0.68,N,462350,1000,93 억,,40636,N,N,191,N,00,N diff --git a/462510/price/prices-20241101.csv b/462510/price/prices-20241101.csv index 6a6f0d2c7800..1eb240074b6a 100644 --- a/462510/price/prices-20241101.csv +++ b/462510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161315,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9670,810,2,9.14,3435839440,359016,1212.20,8860,9970,8860,11510,6210,8860,9570.03,1.30,0,3910,9093,8976,8843,8726,8593,9035,8785,43,2650,500,6200,10,1,8650735,837,-7.87,8.27,12,4.15,-1228.00,1169.00,56000,20240617,-82.73,8200,20241115,17.93,56000,-82.73,20240617,8200,17.93,20241115,56000,-82.73,20240617,8200,17.93,20241115,2.30,N,462510,500,43 억,,112579,N,N,0,N,00,N +20241120,151336,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,740,2,8.35,3341370340,349221,1179.12,8860,9970,8860,11510,6210,8860,9568.07,1.30,0,1652,9093,8976,8843,8726,8593,9035,8785,43,2650,500,6200,10,1,8650735,830,-7.82,8.21,12,4.04,-1228.00,1169.00,56000,20240617,-82.86,8200,20241115,17.07,56000,-82.86,20240617,8200,17.07,20241115,56000,-82.86,20240617,8200,17.07,20241115,2.30,N,462510,500,43 억,,112579,N,N,0,N,00,N +20241120,141337,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,740,2,8.35,2703460230,283737,958.02,8860,9910,8860,11510,6210,8860,9528.05,1.30,0,-17783,9093,8976,8843,8726,8593,9035,8785,43,2650,500,6200,10,1,8650735,830,-7.82,8.21,12,3.28,-1228.00,1169.00,56000,20240617,-82.86,8200,20241115,17.07,56000,-82.86,20240617,8200,17.07,20241115,56000,-82.86,20240617,8200,17.07,20241115,2.30,N,462510,500,43 억,,112579,N,N,0,N,00,N +20241120,131337,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9420,560,2,6.32,2499257120,262415,886.03,8860,9910,8860,11510,6210,8860,9524.06,1.30,0,-22581,9093,8976,8843,8726,8593,9035,8785,43,2650,500,6200,10,1,8650735,815,-7.67,8.06,12,3.03,-1228.00,1169.00,56000,20240617,-83.18,8200,20241115,14.88,56000,-83.18,20240617,8200,14.88,20241115,56000,-83.18,20240617,8200,14.88,20241115,2.30,N,462510,500,43 억,,112579,N,N,0,N,00,N +20241120,121335,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,640,2,7.22,2442472620,256382,865.66,8860,9910,8860,11510,6210,8860,9526.69,1.30,0,-23221,9093,8976,8843,8726,8593,9035,8785,43,2650,500,6200,10,1,8650735,822,-7.74,8.13,12,2.96,-1228.00,1169.00,56000,20240617,-83.04,8200,20241115,15.85,56000,-83.04,20240617,8200,15.85,20241115,56000,-83.04,20240617,8200,15.85,20241115,2.30,N,462510,500,43 억,,112579,N,N,0,N,00,N +20241120,111339,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9380,520,2,5.87,2295555040,240834,813.16,8860,9910,8860,11510,6210,8860,9531.69,1.30,0,-22652,9093,8976,8843,8726,8593,9035,8785,43,2650,500,6200,10,1,8650735,811,-7.64,8.02,12,2.78,-1228.00,1169.00,56000,20240617,-83.25,8200,20241115,14.39,56000,-83.25,20240617,8200,14.39,20241115,56000,-83.25,20240617,8200,14.39,20241115,2.30,N,462510,500,43 억,,112579,N,N,0,N,00,N +20241120,101338,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,740,2,8.35,795472200,85143,287.48,8860,9690,8860,11510,6210,8860,9342.78,1.30,0,-7225,9093,8976,8843,8726,8593,9035,8785,43,2650,500,6200,10,1,8650735,830,-7.82,8.21,12,0.98,-1228.00,1169.00,56000,20240617,-82.86,8200,20241115,17.07,56000,-82.86,20240617,8200,17.07,20241115,56000,-82.86,20240617,8200,17.07,20241115,2.30,N,462510,500,43 억,,112579,N,N,0,N,00,N +20241120,091337,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8980,120,2,1.35,99783080,11092,37.45,8860,9100,8860,11510,6210,8860,8995.95,1.30,0,-5629,9093,8976,8843,8726,8593,9035,8785,43,2650,500,6200,10,1,8650735,777,-7.31,7.68,12,0.13,-1228.00,1169.00,56000,20240617,-83.96,8200,20241115,9.51,56000,-83.96,20240617,8200,9.51,20241115,56000,-83.96,20240617,8200,9.51,20241115,2.30,N,462510,500,43 억,,112579,N,N,0,N,00,N 20241119,161220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8860,90,2,1.03,258153840,29207,79.63,8770,8960,8710,11400,6140,8770,8838.65,1.36,0,-4885,9183,8976,8713,8506,8243,9080,8610,43,2630,500,6130,10,1,8650735,766,-7.21,7.58,12,0.34,-1228.00,1169.00,56000,20240617,-84.18,8200,20241115,8.05,56000,-84.18,20240617,8200,8.05,20241115,56000,-84.18,20240617,8200,8.05,20241115,2.40,N,462510,500,43 억,,117454,N,N,0,N,00,N 20241119,151245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8840,70,2,0.80,242916270,27485,74.93,8770,8960,8710,11400,6140,8770,8838.14,1.36,0,-5857,9183,8976,8713,8506,8243,9080,8610,43,2630,500,6130,10,1,8650735,765,-7.20,7.56,12,0.32,-1228.00,1169.00,56000,20240617,-84.21,8200,20241115,7.80,56000,-84.21,20240617,8200,7.80,20241115,56000,-84.21,20240617,8200,7.80,20241115,2.40,N,462510,500,43 억,,117454,N,N,0,N,00,N 20241119,141241,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8830,60,2,0.68,205902400,23294,63.51,8770,8960,8710,11400,6140,8770,8839.30,1.36,0,-7540,9183,8976,8713,8506,8243,9080,8610,43,2630,500,6130,10,1,8650735,764,-7.19,7.55,12,0.27,-1228.00,1169.00,56000,20240617,-84.23,8200,20241115,7.68,56000,-84.23,20240617,8200,7.68,20241115,56000,-84.23,20240617,8200,7.68,20241115,2.40,N,462510,500,43 억,,117454,N,N,0,N,00,N diff --git a/462520/price/prices-20241101.csv b/462520/price/prices-20241101.csv index 96a918834972..9c8988704a15 100644 --- a/462520/price/prices-20241101.csv +++ b/462520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161316,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16520,-50,5,-0.30,172751740,10423,72.44,16680,16680,16400,21500,11600,16570,16574.09,0.22,0,-2087,17090,16830,16310,16050,15530,16960,16180,59,4930,500,10600,10,1,11855168,1958,8.31,0.92,12,0.09,1989.00,17966.00,31400,20231115,-47.39,15320,20240805,7.83,25200,-34.44,20240509,15320,7.83,20240805,25400,-34.96,20231120,15320,7.83,20240805,0.45,N,462520,500,59 억,,25823,N,N,1,N,00,N +20241120,151336,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16520,-50,5,-0.30,168323900,10155,70.57,16680,16680,16400,21500,11600,16570,16575.47,0.22,0,-2071,17090,16830,16310,16050,15530,16960,16180,59,4930,500,10600,10,1,11855168,1958,8.31,0.92,12,0.09,1989.00,17966.00,31400,20231115,-47.39,15320,20240805,7.83,25200,-34.44,20240509,15320,7.83,20240805,25400,-34.96,20231120,15320,7.83,20240805,0.45,N,462520,500,59 억,,25823,N,N,0,N,00,N +20241120,141338,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16570,0,3,0.00,139807510,8431,58.59,16680,16680,16400,21500,11600,16570,16582.55,0.22,0,-1921,17090,16830,16310,16050,15530,16960,16180,59,4930,500,10600,10,1,11855168,1964,8.33,0.92,12,0.07,1989.00,17966.00,31400,20231115,-47.23,15320,20240805,8.16,25200,-34.25,20240509,15320,8.16,20240805,25400,-34.76,20231120,15320,8.16,20240805,0.45,N,462520,500,59 억,,25823,N,N,0,N,00,N +20241120,131338,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16560,-10,5,-0.06,114142260,6880,47.81,16680,16680,16400,21500,11600,16570,16590.44,0.22,0,-482,17090,16830,16310,16050,15530,16960,16180,59,4930,500,10600,10,1,11855168,1963,8.33,0.92,12,0.06,1989.00,17966.00,31400,20231115,-47.26,15320,20240805,8.09,25200,-34.29,20240509,15320,8.09,20240805,25400,-34.80,20231120,15320,8.09,20240805,0.45,N,462520,500,59 억,,25823,N,N,0,N,00,N +20241120,121335,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16580,10,2,0.06,69426280,4181,29.06,16680,16680,16400,21500,11600,16570,16605.19,0.22,0,-712,17090,16830,16310,16050,15530,16960,16180,59,4930,500,10600,10,1,11855168,1966,8.34,0.92,12,0.04,1989.00,17966.00,31400,20231115,-47.20,15320,20240805,8.22,25200,-34.21,20240509,15320,8.22,20240805,25400,-34.72,20231120,15320,8.22,20240805,0.45,N,462520,500,59 억,,25823,N,N,0,N,00,N +20241120,111339,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16670,100,2,0.60,55109810,3319,23.07,16680,16680,16400,21500,11600,16570,16604.34,0.22,0,-673,17090,16830,16310,16050,15530,16960,16180,59,4930,500,10600,10,1,11855168,1976,8.38,0.93,12,0.03,1989.00,17966.00,31400,20231115,-46.91,15320,20240805,8.81,25200,-33.85,20240509,15320,8.81,20240805,25400,-34.37,20231120,15320,8.81,20240805,0.45,N,462520,500,59 억,,25823,N,N,0,N,00,N +20241120,101338,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16660,90,2,0.54,48191530,2903,20.18,16680,16680,16400,21500,11600,16570,16600.60,0.22,0,-705,17090,16830,16310,16050,15530,16960,16180,59,4930,500,10600,10,1,11855168,1975,8.38,0.93,12,0.02,1989.00,17966.00,31400,20231115,-46.94,15320,20240805,8.75,25200,-33.89,20240509,15320,8.75,20240805,25400,-34.41,20231120,15320,8.75,20240805,0.45,N,462520,500,59 억,,25823,N,N,0,N,00,N +20241120,091337,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16520,-50,5,-0.30,9931960,598,4.16,16680,16680,16400,21500,11600,16570,16608.63,0.22,0,-370,17090,16830,16310,16050,15530,16960,16180,59,4930,500,10600,10,1,11855168,1958,8.31,0.92,12,0.01,1989.00,17966.00,31400,20231115,-47.39,15320,20240805,7.83,25200,-34.44,20240509,15320,7.83,20240805,25400,-34.96,20231120,15320,7.83,20240805,0.45,N,462520,500,59 억,,25823,N,N,0,N,00,N 20241119,161220,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16570,580,2,3.63,225413050,13781,112.19,15790,16570,15790,20750,11200,15990,16356.86,0.19,0,2756,16410,16200,15900,15690,15390,16305,15795,59,4760,500,10230,10,1,11855168,1964,8.33,0.92,12,0.12,1989.00,17966.00,31400,20231115,-47.23,15320,20240805,8.16,25200,-34.25,20240509,15320,8.16,20240805,25400,-34.76,20231120,15320,8.16,20240805,0.48,N,462520,500,59 억,,22984,N,N,0,N,00,N 20241119,151246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16550,560,2,3.50,206275050,12623,102.76,15790,16560,15790,20750,11200,15990,16341.29,0.19,0,3028,16410,16200,15900,15690,15390,16305,15795,59,4760,500,10230,10,1,11855168,1962,8.32,0.92,12,0.11,1989.00,17966.00,31400,20231115,-47.29,15320,20240805,8.03,25200,-34.33,20240509,15320,8.03,20240805,25400,-34.84,20231120,15320,8.03,20240805,0.48,N,462520,500,59 억,,22984,N,N,0,N,00,N 20241119,141242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16320,330,2,2.06,121211420,7443,60.59,15790,16400,15790,20750,11200,15990,16285.41,0.19,0,959,16410,16200,15900,15690,15390,16305,15795,59,4760,500,10230,10,1,11855168,1935,8.21,0.91,12,0.06,1989.00,17966.00,31400,20231115,-48.03,15320,20240805,6.53,25200,-35.24,20240509,15320,6.53,20240805,25400,-35.75,20231120,15320,6.53,20240805,0.48,N,462520,500,59 억,,22984,N,N,0,N,00,N diff --git a/462870/price/prices-20241101.csv b/462870/price/prices-20241101.csv index a0cdc069cf9b..6b7fd9b8263d 100644 --- a/462870/price/prices-20241101.csv +++ b/462870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161316,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51200,0,3,0.00,4830983200,94578,58.68,51200,51700,50300,66500,35900,51200,51078.08,1.62,0,798,53566,52382,50216,49032,46866,52975,49625,117,15300,200,35840,100,1,58334720,29867,24.02,14.35,12,0.16,2132.00,3568.00,89500,20240711,-42.79,47550,20241113,7.68,89500,-42.79,20240711,47550,7.68,20241113,89500,-42.79,20240711,47550,7.68,20241113,0.29,N,462870,200,116 억,,946475,N,N,84,N,00,N +20241120,151337,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51300,100,2,0.20,4565601200,89400,55.46,51200,51700,50300,66500,35900,51200,51069.31,1.62,0,1691,53566,52382,50216,49032,46866,52975,49625,117,15300,200,35840,100,1,58334720,29926,24.06,14.38,12,0.15,2132.00,3568.00,89500,20240711,-42.68,47550,20241113,7.89,89500,-42.68,20240711,47550,7.89,20241113,89500,-42.68,20240711,47550,7.89,20241113,0.29,N,462870,200,116 억,,946475,N,N,9,N,00,N +20241120,141338,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51300,100,2,0.20,3803555000,74577,46.27,51200,51700,50300,66500,35900,51200,51001.61,1.62,0,4363,53566,52382,50216,49032,46866,52975,49625,117,15300,200,35840,100,1,58334720,29926,24.06,14.38,12,0.13,2132.00,3568.00,89500,20240711,-42.68,47550,20241113,7.89,89500,-42.68,20240711,47550,7.89,20241113,89500,-42.68,20240711,47550,7.89,20241113,0.29,N,462870,200,116 억,,946475,N,N,9,N,00,N +20241120,131338,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51400,200,2,0.39,3417237500,67054,41.60,51200,51700,50300,66500,35900,51200,50962.33,1.62,0,4042,53566,52382,50216,49032,46866,52975,49625,117,15300,200,35840,100,1,58334720,29984,24.11,14.41,12,0.11,2132.00,3568.00,89500,20240711,-42.57,47550,20241113,8.10,89500,-42.57,20240711,47550,8.10,20241113,89500,-42.57,20240711,47550,8.10,20241113,0.29,N,462870,200,116 억,,946475,N,N,9,N,00,N +20241120,121336,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51400,200,2,0.39,2944285100,57858,35.89,51200,51600,50300,66500,35900,51200,50887.91,1.62,0,4601,53566,52382,50216,49032,46866,52975,49625,117,15300,200,35840,100,1,58334720,29984,24.11,14.41,12,0.10,2132.00,3568.00,89500,20240711,-42.57,47550,20241113,8.10,89500,-42.57,20240711,47550,8.10,20241113,89500,-42.57,20240711,47550,8.10,20241113,0.29,N,462870,200,116 억,,946475,N,N,9,N,00,N +20241120,111340,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,50900,-300,5,-0.59,2491524000,48999,30.40,51200,51600,50300,66500,35900,51200,50848.18,1.62,0,6448,53566,52382,50216,49032,46866,52975,49625,117,15300,200,35840,100,1,58334720,29692,23.87,14.27,12,0.08,2132.00,3568.00,89500,20240711,-43.13,47550,20241113,7.05,89500,-43.13,20240711,47550,7.05,20241113,89500,-43.13,20240711,47550,7.05,20241113,0.29,N,462870,200,116 억,,946475,N,N,9,N,00,N +20241120,101339,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51200,0,3,0.00,1726247000,34050,21.12,51200,51300,50300,66500,35900,51200,50696.82,1.62,0,10089,53566,52382,50216,49032,46866,52975,49625,117,15300,200,35840,100,1,58334720,29867,24.02,14.35,12,0.06,2132.00,3568.00,89500,20240711,-42.79,47550,20241113,7.68,89500,-42.79,20240711,47550,7.68,20241113,89500,-42.79,20240711,47550,7.68,20241113,0.29,N,462870,200,116 억,,946475,N,N,9,N,00,N +20241120,091338,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,50700,-500,5,-0.98,483265400,9521,5.91,51200,51300,50400,66500,35900,51200,50755.98,1.62,0,999,53566,52382,50216,49032,46866,52975,49625,117,15300,200,35840,100,1,58334720,29576,23.78,14.21,12,0.02,2132.00,3568.00,89500,20240711,-43.35,47550,20241113,6.62,89500,-43.35,20240711,47550,6.62,20241113,89500,-43.35,20240711,47550,6.62,20241113,0.29,N,462870,200,116 억,,946475,N,N,9,N,00,N 20241119,161220,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51200,2750,2,5.68,8014053300,160159,124.58,48150,51400,48050,62900,33950,48450,50035.25,1.57,0,32509,50916,49682,49066,47832,47216,49375,47525,117,14450,200,33910,100,1,58334720,29867,24.02,14.35,12,0.27,2132.00,3568.00,89500,20240711,-42.79,47550,20241113,7.68,89500,-42.79,20240711,47550,7.68,20241113,89500,-42.79,20240711,47550,7.68,20241113,0.29,N,462870,200,116 억,,916534,N,N,9,N,00,N 20241119,151246,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51100,2650,2,5.47,7654706100,153131,119.12,48150,51400,48050,62900,33950,48450,49987.96,1.57,0,32437,50916,49682,49066,47832,47216,49375,47525,117,14450,200,33910,100,1,58334720,29809,23.97,14.32,12,0.26,2132.00,3568.00,89500,20240711,-42.91,47550,20241113,7.47,89500,-42.91,20240711,47550,7.47,20241113,89500,-42.91,20240711,47550,7.47,20241113,0.29,N,462870,200,116 억,,916534,N,N,179,N,00,N 20241119,141242,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,50600,2150,2,4.44,5418708200,109405,85.10,48150,50800,48050,62900,33950,48450,49528.89,1.57,0,24392,50916,49682,49066,47832,47216,49375,47525,117,14450,200,33910,100,1,58334720,29517,23.73,14.18,12,0.19,2132.00,3568.00,89500,20240711,-43.46,47550,20241113,6.41,89500,-43.46,20240711,47550,6.41,20241113,89500,-43.46,20240711,47550,6.41,20241113,0.29,N,462870,200,116 억,,916534,N,N,179,N,00,N diff --git a/464080/price/prices-20241101.csv b/464080/price/prices-20241101.csv index 4ec87709b53d..4dca694cb7c0 100644 --- a/464080/price/prices-20241101.csv +++ b/464080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161316,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7800,-320,5,-3.94,41723756270,5123090,42.18,8620,8680,7630,10550,5690,8120,8144.56,0.79,0,-70245,8813,8466,8103,7756,7393,8640,7930,18,2430,100,5030,10,1,17681830,1379,11.89,6.07,12,28.97,656.00,1285.00,21100,20240625,-63.03,4975,20240823,56.78,21100,-63.03,20240625,4975,56.78,20240823,21100,-63.03,20240625,4975,56.78,20240823,2.33,N,464080,100,17 억,,140383,N,N,312,N,00,N +20241120,151337,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7840,-280,5,-3.45,40931575290,5021789,41.35,8620,8680,7630,10550,5690,8120,8150.80,0.79,0,-69804,8813,8466,8103,7756,7393,8640,7930,18,2430,100,5030,10,1,17681830,1386,11.95,6.10,12,28.40,656.00,1285.00,21100,20240625,-62.84,4975,20240823,57.59,21100,-62.84,20240625,4975,57.59,20240823,21100,-62.84,20240625,4975,57.59,20240823,2.33,N,464080,100,17 억,,140383,N,N,625,N,00,N +20241120,141338,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7900,-220,5,-2.71,37292498780,4565734,37.60,8620,8680,7630,10550,5690,8120,8167.91,0.79,0,-55169,8813,8466,8103,7756,7393,8640,7930,18,2430,100,5030,10,1,17681830,1397,12.04,6.15,12,25.82,656.00,1285.00,21100,20240625,-62.56,4975,20240823,58.79,21100,-62.56,20240625,4975,58.79,20240823,21100,-62.56,20240625,4975,58.79,20240823,2.33,N,464080,100,17 억,,140383,N,N,625,N,00,N +20241120,131338,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7790,-330,5,-4.06,34783235410,4248660,34.98,8620,8680,7630,10550,5690,8120,8186.87,0.79,0,-53495,8813,8466,8103,7756,7393,8640,7930,18,2430,100,5030,10,1,17681830,1377,11.88,6.06,12,24.03,656.00,1285.00,21100,20240625,-63.08,4975,20240823,56.58,21100,-63.08,20240625,4975,56.58,20240823,21100,-63.08,20240625,4975,56.58,20240823,2.33,N,464080,100,17 억,,140383,N,N,625,N,00,N +20241120,121336,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7760,-360,5,-4.43,33970013730,4144005,34.12,8620,8680,7630,10550,5690,8120,8197.39,0.79,0,-55497,8813,8466,8103,7756,7393,8640,7930,18,2430,100,5030,10,1,17681830,1372,11.83,6.04,12,23.44,656.00,1285.00,21100,20240625,-63.22,4975,20240823,55.98,21100,-63.22,20240625,4975,55.98,20240823,21100,-63.22,20240625,4975,55.98,20240823,2.33,N,464080,100,17 억,,140383,N,N,625,N,00,N +20241120,111340,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7780,-340,5,-4.19,32959566280,4014156,33.05,8620,8680,7630,10550,5690,8120,8210.83,0.79,0,-62772,8813,8466,8103,7756,7393,8640,7930,18,2430,100,5030,10,1,17681830,1376,11.86,6.05,12,22.70,656.00,1285.00,21100,20240625,-63.13,4975,20240823,56.38,21100,-63.13,20240625,4975,56.38,20240823,21100,-63.13,20240625,4975,56.38,20240823,2.33,N,464080,100,17 억,,140383,N,N,625,N,00,N +20241120,101339,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7830,-290,5,-3.57,31476079790,3824962,31.50,8620,8680,7630,10550,5690,8120,8229.12,0.79,0,-68574,8813,8466,8103,7756,7393,8640,7930,18,2430,100,5030,10,1,17681830,1384,11.94,6.09,12,21.63,656.00,1285.00,21100,20240625,-62.89,4975,20240823,57.39,21100,-62.89,20240625,4975,57.39,20240823,21100,-62.89,20240625,4975,57.39,20240823,2.33,N,464080,100,17 억,,140383,N,N,625,N,00,N +20241120,091338,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8180,60,2,0.74,19094653680,2264295,18.64,8620,8680,8110,10550,5690,8120,8432.94,0.79,0,-85396,8813,8466,8103,7756,7393,8640,7930,18,2430,100,5030,10,1,17681830,1446,12.47,6.37,12,12.81,656.00,1285.00,21100,20240625,-61.23,4975,20240823,64.42,21100,-61.23,20240625,4975,64.42,20240823,21100,-61.23,20240625,4975,64.42,20240823,2.33,N,464080,100,17 억,,140383,N,N,625,N,00,N 20241119,161221,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8120,600,2,7.98,91372104460,11343535,197.83,8060,8450,7740,9770,5270,7520,8053.37,1.18,0,-69888,8540,8030,7010,6500,5480,8285,6755,18,2250,100,4660,10,1,17681830,1436,12.38,6.32,12,64.15,656.00,1285.00,21100,20240625,-61.52,4975,20240823,63.22,21100,-61.52,20240625,4975,63.22,20240823,21100,-61.52,20240625,4975,63.22,20240823,2.38,N,464080,100,17 억,,208129,N,N,625,N,00,N 20241119,151246,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8020,500,2,6.65,88101599700,10940530,190.80,8060,8450,7740,9770,5270,7520,8052.77,1.18,0,-24375,8540,8030,7010,6500,5480,8285,6755,18,2250,100,4660,10,1,17681830,1418,12.23,6.24,12,61.87,656.00,1285.00,21100,20240625,-61.99,4975,20240823,61.21,21100,-61.99,20240625,4975,61.21,20240823,21100,-61.99,20240625,4975,61.21,20240823,2.38,N,464080,100,17 억,,208129,N,N,675,N,00,N 20241119,141242,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7850,330,2,4.39,84998618100,10549998,183.99,8060,8450,7740,9770,5270,7520,8056.74,1.18,0,-31354,8540,8030,7010,6500,5480,8285,6755,18,2250,100,4660,10,1,17681830,1388,11.97,6.11,12,59.67,656.00,1285.00,21100,20240625,-62.80,4975,20240823,57.79,21100,-62.80,20240625,4975,57.79,20240823,21100,-62.80,20240625,4975,57.79,20240823,2.38,N,464080,100,17 억,,208129,N,N,675,N,00,N diff --git a/464280/price/prices-20241101.csv b/464280/price/prices-20241101.csv index 09e3744da9b1..36149fd0bcd6 100644 --- a/464280/price/prices-20241101.csv +++ b/464280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13150,-130,5,-0.98,736177520,55343,134.26,13290,13510,13030,17260,9300,13280,13303.15,2.69,0,7442,13686,13482,13346,13142,13006,13415,13075,6,3980,100,9290,10,1,5530000,727,14.02,2.56,12,1.00,938.00,5130.00,60700,20240822,-78.34,11970,20241115,9.86,60700,-78.34,20240822,11970,9.86,20241115,60700,-78.34,20240822,11970,9.86,20241115,3.57,N,464280,100,5 억,,148734,N,N,0,N,00,N +20241120,151337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13280,0,3,0.00,642636060,48234,117.02,13290,13510,13030,17260,9300,13280,13323.55,2.69,0,6652,13686,13482,13346,13142,13006,13415,13075,6,3980,100,9290,10,1,5530000,734,14.16,2.59,12,0.87,938.00,5130.00,60700,20240822,-78.12,11970,20241115,10.94,60700,-78.12,20240822,11970,10.94,20241115,60700,-78.12,20240822,11970,10.94,20241115,3.57,N,464280,100,5 억,,148734,N,N,0,N,00,N +20241120,141338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13410,130,2,0.98,550850290,41347,100.31,13290,13510,13030,17260,9300,13280,13322.91,2.69,0,7573,13686,13482,13346,13142,13006,13415,13075,6,3980,100,9290,10,1,5530000,742,14.30,2.61,12,0.75,938.00,5130.00,60700,20240822,-77.91,11970,20241115,12.03,60700,-77.91,20240822,11970,12.03,20241115,60700,-77.91,20240822,11970,12.03,20241115,3.57,N,464280,100,5 억,,148734,N,N,0,N,00,N +20241120,131339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13430,150,2,1.13,492757480,37017,89.80,13290,13510,13030,17260,9300,13280,13311.89,2.69,0,9248,13686,13482,13346,13142,13006,13415,13075,6,3980,100,9290,10,1,5530000,743,14.32,2.62,12,0.67,938.00,5130.00,60700,20240822,-77.87,11970,20241115,12.20,60700,-77.87,20240822,11970,12.20,20241115,60700,-77.87,20240822,11970,12.20,20241115,3.57,N,464280,100,5 억,,148734,N,N,0,N,00,N +20241120,121336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13450,170,2,1.28,407471340,30684,74.44,13290,13500,13030,17260,9300,13280,13279.60,2.69,0,8441,13686,13482,13346,13142,13006,13415,13075,6,3980,100,9290,10,1,5530000,744,14.34,2.62,12,0.55,938.00,5130.00,60700,20240822,-77.84,11970,20241115,12.36,60700,-77.84,20240822,11970,12.36,20241115,60700,-77.84,20240822,11970,12.36,20241115,3.57,N,464280,100,5 억,,148734,N,N,0,N,00,N +20241120,111340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13470,190,2,1.43,310944420,23498,57.01,13290,13470,13030,17260,9300,13280,13232.24,2.69,0,8760,13686,13482,13346,13142,13006,13415,13075,6,3980,100,9290,10,1,5530000,745,14.36,2.63,12,0.42,938.00,5130.00,60700,20240822,-77.81,11970,20241115,12.53,60700,-77.81,20240822,11970,12.53,20241115,60700,-77.81,20240822,11970,12.53,20241115,3.57,N,464280,100,5 억,,148734,N,N,0,N,00,N +20241120,101339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13120,-160,5,-1.20,138004210,10468,25.40,13290,13390,13030,17260,9300,13280,13180.81,2.69,0,1194,13686,13482,13346,13142,13006,13415,13075,6,3980,100,9290,10,1,5530000,726,13.99,2.56,12,0.19,938.00,5130.00,60700,20240822,-78.39,11970,20241115,9.61,60700,-78.39,20240822,11970,9.61,20241115,60700,-78.39,20240822,11970,9.61,20241115,3.57,N,464280,100,5 억,,148734,N,N,0,N,00,N +20241120,091338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13360,80,2,0.60,16343320,1228,2.98,13290,13390,13290,17260,9300,13280,13317.31,2.69,0,32,13686,13482,13346,13142,13006,13415,13075,6,3980,100,9290,10,1,5530000,739,14.24,2.60,12,0.02,938.00,5130.00,60700,20240822,-77.99,11970,20241115,11.61,60700,-77.99,20240822,11970,11.61,20241115,60700,-77.99,20240822,11970,11.61,20241115,3.57,N,464280,100,5 억,,148734,N,N,0,N,00,N 20241119,161221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13280,-200,5,-1.48,542962170,40630,44.64,13350,13550,13210,17520,9440,13480,13363.03,2.75,0,-3501,14086,13782,13246,12942,12406,13935,13095,6,4040,100,9430,10,1,5530000,734,14.16,2.59,12,0.73,938.00,5130.00,60700,20240822,-78.12,11970,20241115,10.94,60700,-78.12,20240822,11970,10.94,20241115,60700,-78.12,20240822,11970,10.94,20241115,3.45,N,464280,100,5 억,,152233,N,N,0,N,00,N 20241119,151246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13330,-150,5,-1.11,529585750,39624,43.53,13350,13550,13210,17520,9440,13480,13364.70,2.75,0,-3780,14086,13782,13246,12942,12406,13935,13095,6,4040,100,9430,10,1,5530000,737,14.21,2.60,12,0.72,938.00,5130.00,60700,20240822,-78.04,11970,20241115,11.36,60700,-78.04,20240822,11970,11.36,20241115,60700,-78.04,20240822,11970,11.36,20241115,3.45,N,464280,100,5 억,,152233,N,N,0,N,00,N 20241119,141242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13330,-150,5,-1.11,445539950,33318,36.60,13350,13550,13210,17520,9440,13480,13371.70,2.75,0,-4513,14086,13782,13246,12942,12406,13935,13095,6,4040,100,9430,10,1,5530000,737,14.21,2.60,12,0.60,938.00,5130.00,60700,20240822,-78.04,11970,20241115,11.36,60700,-78.04,20240822,11970,11.36,20241115,60700,-78.04,20240822,11970,11.36,20241115,3.45,N,464280,100,5 억,,152233,N,N,0,N,00,N diff --git a/464440/price/prices-20241101.csv b/464440/price/prices-20241101.csv index 2aefbaee110a..2b17fa60f478 100644 --- a/464440/price/prices-20241101.csv +++ b/464440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,33547770,16248,181.36,2065,2085,2060,2700,1460,2080,2064.73,0.16,0,-2,2136,2107,2086,2057,2036,2097,2047,4,620,100,1450,5,1,4320000,89,-103.00,1.06,12,0.38,-20.00,1951.00,2745,20231113,-24.95,1951,20231123,5.59,2230,-7.62,20240604,2040,0.98,20240102,2230,-7.62,20240604,1951,5.59,20231123,0.00,N,464440,100,4 억,,7021,N,N,0,N,00,N +20241120,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,33539530,16244,181.31,2065,2085,2060,2700,1460,2080,2064.73,0.16,0,0,2136,2107,2086,2057,2036,2097,2047,4,620,100,1450,5,1,4320000,89,-103.00,1.06,12,0.38,-20.00,1951.00,2745,20231113,-24.95,1951,20231123,5.59,2230,-7.62,20240604,2040,0.98,20240102,2230,-7.62,20240604,1951,5.59,20231123,0.00,N,464440,100,4 억,,7021,N,N,0,N,00,N +20241120,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,30820355,14925,166.59,2065,2085,2065,2700,1460,2080,2065.02,0.16,0,0,2136,2107,2086,2057,2036,2097,2047,4,620,100,1450,5,1,4320000,89,-103.50,1.06,12,0.35,-20.00,1951.00,2745,20231113,-24.59,1951,20231123,6.10,2230,-7.17,20240604,2040,1.47,20240102,2230,-7.17,20240604,1951,6.10,20231123,0.00,N,464440,100,4 억,,7021,N,N,0,N,00,N +20241120,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,30450690,14746,164.59,2065,2085,2065,2700,1460,2080,2065.01,0.16,0,0,2136,2107,2086,2057,2036,2097,2047,4,620,100,1450,5,1,4320000,89,-103.25,1.06,12,0.34,-20.00,1951.00,2745,20231113,-24.77,1951,20231123,5.84,2230,-7.40,20240604,2040,1.23,20240102,2230,-7.40,20240604,1951,5.84,20231123,0.00,N,464440,100,4 억,,7021,N,N,0,N,00,N +20241120,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,28509590,13806,154.10,2065,2085,2065,2700,1460,2080,2065.01,0.16,0,0,2136,2107,2086,2057,2036,2097,2047,4,620,100,1450,5,1,4320000,89,-103.25,1.06,12,0.32,-20.00,1951.00,2745,20231113,-24.77,1951,20231123,5.84,2230,-7.40,20240604,2040,1.23,20240102,2230,-7.40,20240604,1951,5.84,20231123,0.00,N,464440,100,4 억,,7021,N,N,0,N,00,N +20241120,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,28365040,13736,153.32,2065,2085,2065,2700,1460,2080,2065.01,0.16,0,0,2136,2107,2086,2057,2036,2097,2047,4,620,100,1450,5,1,4320000,89,-103.25,1.06,12,0.32,-20.00,1951.00,2745,20231113,-24.77,1951,20231123,5.84,2230,-7.40,20240604,2040,1.23,20240102,2230,-7.40,20240604,1951,5.84,20231123,0.00,N,464440,100,4 억,,7021,N,N,0,N,00,N +20241120,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,2281925,1105,12.33,2065,2085,2065,2700,1460,2080,2065.09,0.16,0,0,2136,2107,2086,2057,2036,2097,2047,4,620,100,1450,5,1,4320000,90,-104.25,1.07,12,0.03,-20.00,1951.00,2745,20231113,-24.04,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,1951,6.87,20231123,0.00,N,464440,100,4 억,,7021,N,N,0,N,00,N +20241120,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,208585,101,1.13,2065,2085,2065,2700,1460,2080,2065.20,0.16,0,0,2136,2107,2086,2057,2036,2097,2047,4,620,100,1450,5,1,4320000,90,-104.25,1.07,12,0.00,-20.00,1951.00,2745,20231113,-24.04,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,1951,6.87,20231123,0.00,N,464440,100,4 억,,7021,N,N,0,N,00,N 20241119,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,18657335,8959,243.05,2115,2115,2065,2715,1465,2090,2082.52,0.16,0,-2,2113,2101,2083,2071,2053,2107,2077,4,625,100,1460,5,1,4320000,90,-104.00,1.07,12,0.21,-20.00,1951.00,2745,20231113,-24.23,1951,20231123,6.61,2230,-6.73,20240604,2040,1.96,20240102,2230,-6.73,20240604,1951,6.61,20231123,0.00,N,464440,100,4 억,,7023,N,N,0,N,00,N 20241119,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,18657335,8959,243.05,2115,2115,2065,2715,1465,2090,2082.52,0.16,0,-2,2113,2101,2083,2071,2053,2107,2077,4,625,100,1460,5,1,4320000,90,-104.00,1.07,12,0.21,-20.00,1951.00,2745,20231113,-24.23,1951,20231123,6.61,2230,-6.73,20240604,2040,1.96,20240102,2230,-6.73,20240604,1951,6.61,20231123,0.00,N,464440,100,4 억,,7023,N,N,0,N,00,N 20241119,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,16474375,7907,214.51,2115,2115,2065,2715,1465,2090,2083.52,0.16,0,-2,2113,2101,2083,2071,2053,2107,2077,4,625,100,1460,5,1,4320000,90,-104.00,1.07,12,0.18,-20.00,1951.00,2745,20231113,-24.23,1951,20231123,6.61,2230,-6.73,20240604,2040,1.96,20240102,2230,-6.73,20240604,1951,6.61,20231123,0.00,N,464440,100,4 억,,7023,N,N,0,N,00,N diff --git a/464500/price/prices-20241101.csv b/464500/price/prices-20241101.csv index 1ad8137f59f1..3c1508f8c221 100644 --- a/464500/price/prices-20241101.csv +++ b/464500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3465,-135,5,-3.75,843529625,238177,135.26,3610,3670,3455,4680,2520,3600,3542.39,0.84,0,-8985,3733,3666,3613,3546,3493,3640,3520,68,1080,500,2520,5,1,13653263,473,-8.31,2.55,12,1.74,-417.00,1360.00,18370,20240923,-81.14,3320,20241115,4.37,18370,-81.14,20240923,3320,4.37,20241115,18370,-81.14,20240923,3320,4.37,20241115,0.41,N,464500,500,68 억,,114674,N,N,0,N,00,N +20241120,151338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3470,-130,5,-3.61,810714500,228721,129.89,3610,3670,3455,4680,2520,3600,3544.56,0.84,0,-5962,3733,3666,3613,3546,3493,3640,3520,68,1080,500,2520,5,1,13653263,474,-8.32,2.55,12,1.68,-417.00,1360.00,18370,20240923,-81.11,3320,20241115,4.52,18370,-81.11,20240923,3320,4.52,20241115,18370,-81.11,20240923,3320,4.52,20241115,0.41,N,464500,500,68 억,,114674,N,N,0,N,00,N +20241120,141339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3560,-40,5,-1.11,697084030,196285,111.47,3610,3670,3455,4680,2520,3600,3551.39,0.84,0,-3286,3733,3666,3613,3546,3493,3640,3520,68,1080,500,2520,5,1,13653263,486,-8.54,2.62,12,1.44,-417.00,1360.00,18370,20240923,-80.62,3320,20241115,7.23,18370,-80.62,20240923,3320,7.23,20241115,18370,-80.62,20240923,3320,7.23,20241115,0.41,N,464500,500,68 억,,114674,N,N,0,N,00,N +20241120,131339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3560,-40,5,-1.11,519111780,145794,82.80,3610,3670,3455,4680,2520,3600,3560.58,0.84,0,-17378,3733,3666,3613,3546,3493,3640,3520,68,1080,500,2520,5,1,13653263,486,-8.54,2.62,12,1.07,-417.00,1360.00,18370,20240923,-80.62,3320,20241115,7.23,18370,-80.62,20240923,3320,7.23,20241115,18370,-80.62,20240923,3320,7.23,20241115,0.41,N,464500,500,68 억,,114674,N,N,0,N,00,N +20241120,121337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3575,-25,5,-0.69,436832095,122859,69.77,3610,3670,3455,4680,2520,3600,3555.56,0.84,0,-11503,3733,3666,3613,3546,3493,3640,3520,68,1080,500,2520,5,1,13653263,488,-8.57,2.63,12,0.90,-417.00,1360.00,18370,20240923,-80.54,3320,20241115,7.68,18370,-80.54,20240923,3320,7.68,20241115,18370,-80.54,20240923,3320,7.68,20241115,0.41,N,464500,500,68 억,,114674,N,N,0,N,00,N +20241120,111341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3565,-35,5,-0.97,250812870,70841,40.23,3610,3670,3455,4680,2520,3600,3540.50,0.84,0,-1019,3733,3666,3613,3546,3493,3640,3520,68,1080,500,2520,5,1,13653263,487,-8.55,2.62,12,0.52,-417.00,1360.00,18370,20240923,-80.59,3320,20241115,7.38,18370,-80.59,20240923,3320,7.38,20241115,18370,-80.59,20240923,3320,7.38,20241115,0.41,N,464500,500,68 억,,114674,N,N,0,N,00,N +20241120,101340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3535,-65,5,-1.81,178752380,50473,28.66,3610,3670,3455,4680,2520,3600,3541.54,0.84,0,-10629,3733,3666,3613,3546,3493,3640,3520,68,1080,500,2520,5,1,13653263,483,-8.48,2.60,12,0.37,-417.00,1360.00,18370,20240923,-80.76,3320,20241115,6.48,18370,-80.76,20240923,3320,6.48,20241115,18370,-80.76,20240923,3320,6.48,20241115,0.41,N,464500,500,68 억,,114674,N,N,0,N,00,N +20241120,091339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3605,5,2,0.14,45029925,12504,7.10,3610,3670,3595,4680,2520,3600,3601.24,0.84,0,-3072,3733,3666,3613,3546,3493,3640,3520,68,1080,500,2520,5,1,13653263,492,-8.65,2.65,12,0.09,-417.00,1360.00,18370,20240923,-80.38,3320,20241115,8.58,18370,-80.38,20240923,3320,8.58,20241115,18370,-80.38,20240923,3320,8.58,20241115,0.41,N,464500,500,68 억,,114674,N,N,0,N,00,N 20241119,161221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3600,-100,5,-2.70,629619885,174767,79.92,3680,3680,3560,4810,2590,3700,3602.62,0.82,0,2613,3886,3792,3676,3582,3466,3840,3630,68,1110,500,2590,5,1,13653263,492,-8.63,2.65,12,1.28,-417.00,1360.00,18370,20240923,-80.40,3320,20241115,8.43,18370,-80.40,20240923,3320,8.43,20241115,18370,-80.40,20240923,3320,8.43,20241115,0.48,N,464500,500,68 억,,112068,N,N,0,N,00,N 20241119,151247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3620,-80,5,-2.16,601388540,166932,76.34,3680,3680,3560,4810,2590,3700,3602.59,0.82,0,2205,3886,3792,3676,3582,3466,3840,3630,68,1110,500,2590,5,1,13653263,494,-8.68,2.66,12,1.22,-417.00,1360.00,18370,20240923,-80.29,3320,20241115,9.04,18370,-80.29,20240923,3320,9.04,20241115,18370,-80.29,20240923,3320,9.04,20241115,0.48,N,464500,500,68 억,,112068,N,N,0,N,00,N 20241119,141243,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3635,-65,5,-1.76,538080915,149392,68.32,3680,3680,3560,4810,2590,3700,3601.80,0.82,0,-3593,3886,3792,3676,3582,3466,3840,3630,68,1110,500,2590,5,1,13653263,496,-8.72,2.67,12,1.09,-417.00,1360.00,18370,20240923,-80.21,3320,20241115,9.49,18370,-80.21,20240923,3320,9.49,20241115,18370,-80.21,20240923,3320,9.49,20241115,0.48,N,464500,500,68 억,,112068,N,N,0,N,00,N diff --git a/464580/price/prices-20241101.csv b/464580/price/prices-20241101.csv index 1c64e167c24a..3423b41bef09 100644 --- a/464580/price/prices-20241101.csv +++ b/464580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161317,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,7060,160,2,2.32,4706904340,684943,125.15,6810,7150,6650,8970,4830,6900,6870.90,0.13,0,7622,7340,7120,6960,6740,6580,7040,6660,46,2070,500,4830,10,1,9147948,646,-40.34,81.15,12,7.49,-175.00,87.00,11950,20241113,-40.92,6650,20241120,6.17,11950,-40.92,20241113,6650,6.17,20241120,11950,-40.92,20241113,6650,6.17,20241120,0.00,N,464580,500,45 억,,12159,N,N,0,N,00,N +20241120,151338,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6960,60,2,0.87,4374607560,637670,116.51,6810,7150,6650,8970,4830,6900,6860.28,0.13,0,8774,7340,7120,6960,6740,6580,7040,6660,46,2070,500,4830,10,1,9147948,637,-39.77,80.00,12,6.97,-175.00,87.00,11950,20241113,-41.76,6650,20241120,4.66,11950,-41.76,20241113,6650,4.66,20241120,11950,-41.76,20241113,6650,4.66,20241120,0.00,N,464580,500,45 억,,12159,N,N,0,N,00,N +20241120,141339,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6900,0,3,0.00,3684717310,538882,98.46,6810,7080,6650,8970,4830,6900,6837.68,0.13,0,5417,7340,7120,6960,6740,6580,7040,6660,46,2070,500,4830,10,1,9147948,631,-39.43,79.31,12,5.89,-175.00,87.00,11950,20241113,-42.26,6650,20241120,3.76,11950,-42.26,20241113,6650,3.76,20241120,11950,-42.26,20241113,6650,3.76,20241120,0.00,N,464580,500,45 억,,12159,N,N,0,N,00,N +20241120,131339,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6870,-30,5,-0.43,3088654110,453032,82.77,6810,7080,6650,8970,4830,6900,6817.70,0.13,0,-518,7340,7120,6960,6740,6580,7040,6660,46,2070,500,4830,10,1,9147948,628,-39.26,78.97,12,4.95,-175.00,87.00,11950,20241113,-42.51,6650,20241120,3.31,11950,-42.51,20241113,6650,3.31,20241120,11950,-42.51,20241113,6650,3.31,20241120,0.00,N,464580,500,45 억,,12159,N,N,0,N,00,N +20241120,121337,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6950,50,2,0.72,2435808140,358134,65.43,6810,7000,6650,8970,4830,6900,6801.32,0.13,0,-1489,7340,7120,6960,6740,6580,7040,6660,46,2070,500,4830,10,1,9147948,636,-39.71,79.89,12,3.91,-175.00,87.00,11950,20241113,-41.84,6650,20241120,4.51,11950,-41.84,20241113,6650,4.51,20241120,11950,-41.84,20241113,6650,4.51,20241120,0.00,N,464580,500,45 억,,12159,N,N,0,N,00,N +20241120,111341,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6790,-110,5,-1.59,1699593350,251374,45.93,6810,6920,6650,8970,4830,6900,6761.08,0.13,0,1260,7340,7120,6960,6740,6580,7040,6660,46,2070,500,4830,10,1,9147948,621,-38.80,78.05,12,2.75,-175.00,87.00,11950,20241113,-43.18,6650,20241120,2.11,11950,-43.18,20241113,6650,2.11,20241120,11950,-43.18,20241113,6650,2.11,20241120,0.00,N,464580,500,45 억,,12159,N,N,0,N,00,N +20241120,101340,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6710,-190,5,-2.75,959866380,142095,25.96,6810,6880,6660,8970,4830,6900,6754.85,0.13,0,-150,7340,7120,6960,6740,6580,7040,6660,46,2070,500,4830,10,1,9147948,614,-38.34,77.13,12,1.55,-175.00,87.00,11950,20241113,-43.85,6660,20241120,0.75,11950,-43.85,20241113,6660,0.75,20241120,11950,-43.85,20241113,6660,0.75,20241120,0.00,N,464580,500,45 억,,12159,N,N,0,N,00,N +20241120,091339,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6830,-70,5,-1.01,194240760,28468,5.20,6810,6880,6800,8970,4830,6900,6822.46,0.13,0,441,7340,7120,6960,6740,6580,7040,6660,46,2070,500,4830,10,1,9147948,625,-39.03,78.51,12,0.31,-175.00,87.00,11950,20241113,-42.85,6800,20241120,0.44,11950,-42.85,20241113,6800,0.44,20241120,11950,-42.85,20241113,6800,0.44,20241120,0.00,N,464580,500,45 억,,12159,N,N,0,N,00,N 20241119,161222,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6900,-110,5,-1.57,3564952150,513689,38.71,7010,7180,6800,9110,4910,7010,6939.32,0.11,0,1436,7676,7342,7156,6822,6636,7250,6730,46,2100,500,4900,10,1,9147948,631,-39.43,79.31,12,5.62,-175.00,87.00,11950,20241113,-42.26,6800,20241119,1.47,11950,-42.26,20241113,6800,1.47,20241119,11950,-42.26,20241113,6800,1.47,20241119,0.00,N,464580,500,45 억,,9740,N,N,0,N,00,N 20241119,151247,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6890,-120,5,-1.71,3439656770,495454,37.33,7010,7180,6800,9110,4910,7010,6941.45,0.11,0,1821,7676,7342,7156,6822,6636,7250,6730,46,2100,500,4900,10,1,9147948,630,-39.37,79.20,12,5.42,-175.00,87.00,11950,20241113,-42.34,6800,20241119,1.32,11950,-42.34,20241113,6800,1.32,20241119,11950,-42.34,20241113,6800,1.32,20241119,0.00,N,464580,500,45 억,,9740,N,N,0,N,00,N 20241119,141243,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6920,-90,5,-1.28,3014163220,433632,32.68,7010,7180,6800,9110,4910,7010,6949.98,0.11,0,-503,7676,7342,7156,6822,6636,7250,6730,46,2100,500,4900,10,1,9147948,633,-39.54,79.54,12,4.74,-175.00,87.00,11950,20241113,-42.09,6800,20241119,1.76,11950,-42.09,20241113,6800,1.76,20241119,11950,-42.09,20241113,6800,1.76,20241119,0.00,N,464580,500,45 억,,9740,N,N,0,N,00,N diff --git a/464680/price/prices-20241101.csv b/464680/price/prices-20241101.csv index 7195304e374f..82eb0840c577 100644 --- a/464680/price/prices-20241101.csv +++ b/464680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-5,5,-0.25,33742644,17004,159.98,1982,1989,1976,2580,1392,1988,1984.39,3.28,0,-40,1992,1989,1985,1982,1978,1991,1984,13,592,100,1390,1,1,12905000,256,55.08,0.99,12,0.13,36.00,1996.00,2020,20240805,-1.83,1818,20231113,9.08,2020,-1.83,20240805,1855,6.90,20240102,2020,-1.83,20240805,1832,8.24,20231122,0.00,N,464680,100,12 억,,423084,N,N,0,N,00,N +20241120,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-4,5,-0.20,33417394,16840,158.43,1982,1989,1976,2580,1392,1988,1984.41,3.28,0,-53,1992,1989,1985,1982,1978,1991,1984,13,592,100,1390,1,1,12905000,256,55.11,0.99,12,0.13,36.00,1996.00,2020,20240805,-1.78,1818,20231113,9.13,2020,-1.78,20240805,1855,6.95,20240102,2020,-1.78,20240805,1832,8.30,20231122,0.00,N,464680,100,12 억,,423084,N,N,0,N,00,N +20241120,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-4,5,-0.20,31422481,15834,148.97,1982,1989,1976,2580,1392,1988,1984.49,3.28,0,-53,1992,1989,1985,1982,1978,1991,1984,13,592,100,1390,1,1,12905000,256,55.11,0.99,12,0.12,36.00,1996.00,2020,20240805,-1.78,1818,20231113,9.13,2020,-1.78,20240805,1855,6.95,20240102,2020,-1.78,20240805,1832,8.30,20231122,0.00,N,464680,100,12 억,,423084,N,N,0,N,00,N +20241120,131340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-4,5,-0.20,29408711,14819,139.42,1982,1989,1976,2580,1392,1988,1984.53,3.28,0,-53,1992,1989,1985,1982,1978,1991,1984,13,592,100,1390,1,1,12905000,256,55.11,0.99,12,0.11,36.00,1996.00,2020,20240805,-1.78,1818,20231113,9.13,2020,-1.78,20240805,1855,6.95,20240102,2020,-1.78,20240805,1832,8.30,20231122,0.00,N,464680,100,12 억,,423084,N,N,0,N,00,N +20241120,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-3,5,-0.15,29049617,14638,137.72,1982,1989,1976,2580,1392,1988,1984.53,3.28,0,-66,1992,1989,1985,1982,1978,1991,1984,13,592,100,1390,1,1,12905000,256,55.14,0.99,12,0.11,36.00,1996.00,2020,20240805,-1.73,1818,20231113,9.19,2020,-1.73,20240805,1855,7.01,20240102,2020,-1.73,20240805,1832,8.35,20231122,0.00,N,464680,100,12 억,,423084,N,N,0,N,00,N +20241120,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-12,5,-0.60,28249299,14234,133.92,1982,1989,1976,2580,1392,1988,1984.64,3.28,0,-88,1992,1989,1985,1982,1978,1991,1984,13,592,100,1390,1,1,12905000,255,54.89,0.99,12,0.11,36.00,1996.00,2020,20240805,-2.18,1818,20231113,8.69,2020,-2.18,20240805,1855,6.52,20240102,2020,-2.18,20240805,1832,7.86,20231122,0.00,N,464680,100,12 억,,423084,N,N,0,N,00,N +20241120,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-3,5,-0.15,18360405,9244,86.97,1982,1989,1982,2580,1392,1988,1986.20,3.28,0,-88,1992,1989,1985,1982,1978,1991,1984,13,592,100,1390,1,1,12905000,256,55.14,0.99,12,0.07,36.00,1996.00,2020,20240805,-1.73,1818,20231113,9.19,2020,-1.73,20240805,1855,7.01,20240102,2020,-1.73,20240805,1832,8.35,20231122,0.00,N,464680,100,12 억,,423084,N,N,0,N,00,N +20241120,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,1,2,0.05,7470814,3757,35.35,1982,1989,1982,2580,1392,1988,1988.51,3.28,0,-17,1992,1989,1985,1982,1978,1991,1984,13,592,100,1390,1,1,12905000,257,55.25,1.00,12,0.03,36.00,1996.00,2020,20240805,-1.53,1818,20231113,9.41,2020,-1.53,20240805,1855,7.22,20240102,2020,-1.53,20240805,1832,8.57,20231122,0.00,N,464680,100,12 억,,423084,N,N,0,N,00,N 20241119,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,7,2,0.35,21097409,10629,94.93,1988,1988,1981,2575,1387,1981,1984.89,3.28,0,70,1983,1981,1981,1979,1979,1982,1980,13,594,100,1380,1,1,12905000,257,55.22,1.00,12,0.08,36.00,1996.00,2020,20240805,-1.58,1818,20231110,9.35,2020,-1.58,20240805,1855,7.17,20240102,2020,-1.58,20240805,1832,8.52,20231122,0.00,N,464680,100,12 억,,423014,N,N,0,N,00,N 20241119,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,6,2,0.30,21087469,10624,94.88,1988,1988,1981,2575,1387,1981,1984.89,3.28,0,70,1983,1981,1981,1979,1979,1982,1980,13,594,100,1380,1,1,12905000,256,55.19,1.00,12,0.08,36.00,1996.00,2020,20240805,-1.63,1818,20231110,9.30,2020,-1.63,20240805,1855,7.12,20240102,2020,-1.63,20240805,1832,8.46,20231122,0.00,N,464680,100,12 억,,423014,N,N,0,N,00,N 20241119,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,5,2,0.25,17816795,8977,80.17,1988,1988,1981,2575,1387,1981,1984.72,3.28,0,0,1983,1981,1981,1979,1979,1982,1980,13,594,100,1380,1,1,12905000,256,55.17,0.99,12,0.07,36.00,1996.00,2020,20240805,-1.68,1818,20231110,9.24,2020,-1.68,20240805,1855,7.06,20240102,2020,-1.68,20240805,1832,8.41,20231122,0.00,N,464680,100,12 억,,423014,N,N,0,N,00,N diff --git a/465320/price/prices-20241101.csv b/465320/price/prices-20241101.csv index 7b20253519b4..d4026c00347c 100644 --- a/465320/price/prices-20241101.csv +++ b/465320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,25221225,12176,69.07,2080,2120,2060,2700,1460,2080,2071.39,0.45,0,2297,2136,2107,2091,2062,2046,2100,2055,4,620,100,1450,5,1,3810000,78,-44.78,1.05,12,0.32,-46.00,1954.00,5190,20231205,-60.31,1970,20231205,4.57,2300,-10.43,20240221,2035,1.23,20240102,5190,-60.31,20231205,1970,4.57,20231205,0.00,N,465320,100,3 억,,17196,N,N,0,N,00,N +20241120,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,23962470,11565,65.60,2080,2120,2060,2700,1460,2080,2071.98,0.45,0,2742,2136,2107,2091,2062,2046,2100,2055,4,620,100,1450,5,1,3810000,79,-44.89,1.06,12,0.30,-46.00,1954.00,5190,20231205,-60.21,1970,20231205,4.82,2300,-10.22,20240221,2035,1.47,20240102,5190,-60.21,20231205,1970,4.82,20231205,0.00,N,465320,100,3 억,,17196,N,N,0,N,00,N +20241120,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,22188290,10705,60.72,2080,2120,2060,2700,1460,2080,2072.70,0.45,0,2654,2136,2107,2091,2062,2046,2100,2055,4,620,100,1450,5,1,3810000,79,-45.11,1.06,12,0.28,-46.00,1954.00,5190,20231205,-60.02,1970,20231205,5.33,2300,-9.78,20240221,2035,1.97,20240102,5190,-60.02,20231205,1970,5.33,20231205,0.00,N,465320,100,3 억,,17196,N,N,0,N,00,N +20241120,131340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,21906090,10569,59.95,2080,2120,2060,2700,1460,2080,2072.67,0.45,0,2596,2136,2107,2091,2062,2046,2100,2055,4,620,100,1450,5,1,3810000,79,-45.11,1.06,12,0.28,-46.00,1954.00,5190,20231205,-60.02,1970,20231205,5.33,2300,-9.78,20240221,2035,1.97,20240102,5190,-60.02,20231205,1970,5.33,20231205,0.00,N,465320,100,3 억,,17196,N,N,0,N,00,N +20241120,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,13803185,6650,37.72,2080,2120,2070,2700,1460,2080,2075.67,0.45,0,2460,2136,2107,2091,2062,2046,2100,2055,4,620,100,1450,5,1,3810000,79,-45.11,1.06,12,0.17,-46.00,1954.00,5190,20231205,-60.02,1970,20231205,5.33,2300,-9.78,20240221,2035,1.97,20240102,5190,-60.02,20231205,1970,5.33,20231205,0.00,N,465320,100,3 억,,17196,N,N,0,N,00,N +20241120,111342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,11037090,5317,30.16,2080,2120,2070,2700,1460,2080,2075.81,0.45,0,2324,2136,2107,2091,2062,2046,2100,2055,4,620,100,1450,5,1,3810000,79,-45.11,1.06,12,0.14,-46.00,1954.00,5190,20231205,-60.02,1970,20231205,5.33,2300,-9.78,20240221,2035,1.97,20240102,5190,-60.02,20231205,1970,5.33,20231205,0.00,N,465320,100,3 억,,17196,N,N,0,N,00,N +20241120,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,25,2,1.20,2635415,1264,7.17,2080,2120,2080,2700,1460,2080,2084.98,0.45,0,520,2136,2107,2091,2062,2046,2100,2055,4,620,100,1450,5,1,3810000,80,-45.76,1.08,12,0.03,-46.00,1954.00,5190,20231205,-59.44,1970,20231205,6.85,2300,-8.48,20240221,2035,3.44,20240102,5190,-59.44,20231205,1970,6.85,20231205,0.00,N,465320,100,3 억,,17196,N,N,0,N,00,N +20241120,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,245440,118,0.67,2080,2080,2080,2700,1460,2080,2080.00,0.45,0,101,2136,2107,2091,2062,2046,2100,2055,4,620,100,1450,5,1,3810000,79,-45.22,1.06,12,0.00,-46.00,1954.00,5190,20231205,-59.92,1970,20231205,5.58,2300,-9.57,20240221,2035,2.21,20240102,5190,-59.92,20231205,1970,5.58,20231205,0.00,N,465320,100,3 억,,17196,N,N,0,N,00,N 20241119,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-25,5,-1.19,36772185,17629,463.56,2095,2120,2075,2735,1475,2105,2085.89,0.45,0,1549,2148,2126,2108,2086,2068,2117,2077,4,630,100,1470,5,1,3810000,79,-45.22,1.06,12,0.46,-46.00,1954.00,5190,20231205,-59.92,1970,20231205,5.58,2300,-9.57,20240221,2035,2.21,20240102,5190,-59.92,20231205,1970,5.58,20231205,0.00,N,465320,100,3 억,,17200,N,N,0,N,00,N 20241119,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,36308105,17406,457.69,2095,2120,2075,2735,1475,2105,2085.95,0.45,0,1748,2148,2126,2108,2086,2068,2117,2077,4,630,100,1470,5,1,3810000,80,-45.65,1.07,12,0.46,-46.00,1954.00,5190,20231205,-59.54,1970,20231205,6.60,2300,-8.70,20240221,2035,3.19,20240102,5190,-59.54,20231205,1970,6.60,20231205,0.00,N,465320,100,3 억,,17200,N,N,0,N,00,N 20241119,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,1981910,946,24.88,2095,2120,2085,2735,1475,2105,2095.04,0.45,0,557,2148,2126,2108,2086,2068,2117,2077,4,630,100,1470,5,1,3810000,80,-45.43,1.07,12,0.02,-46.00,1954.00,5190,20231205,-59.73,1970,20231205,6.09,2300,-9.13,20240221,2035,2.70,20240102,5190,-59.73,20231205,1970,6.09,20231205,0.00,N,465320,100,3 억,,17200,N,N,0,N,00,N diff --git a/465480/price/prices-20241101.csv b/465480/price/prices-20241101.csv index 099a9a54ac92..88c354b6d86f 100644 --- a/465480/price/prices-20241101.csv +++ b/465480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161318,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6930,-90,5,-1.28,798242080,115498,74.67,6910,7120,6710,9120,4920,7020,6911.30,0.22,0,-9392,7726,7372,7166,6812,6606,7270,6710,10,2100,100,4910,10,1,10137772,703,10.37,2.77,12,1.14,668.00,2501.00,21200,20241018,-67.31,6710,20241120,3.28,21200,-67.31,20241018,6710,3.28,20241120,21200,-67.31,20241018,6710,3.28,20241120,0.02,N,465480,100,10 억,,21970,N,N,0,N,00,N +20241120,151339,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6970,-50,5,-0.71,760671630,110074,71.16,6910,7120,6710,9120,4920,7020,6910.55,0.22,0,-7593,7726,7372,7166,6812,6606,7270,6710,10,2100,100,4910,10,1,10137772,707,10.43,2.79,12,1.09,668.00,2501.00,21200,20241018,-67.12,6710,20241120,3.87,21200,-67.12,20241018,6710,3.87,20241120,21200,-67.12,20241018,6710,3.87,20241120,0.02,N,465480,100,10 억,,21970,N,N,0,N,00,N +20241120,141340,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7000,-20,5,-0.28,645806870,93500,60.45,6910,7120,6710,9120,4920,7020,6907.03,0.22,0,-7331,7726,7372,7166,6812,6606,7270,6710,10,2100,100,4910,10,1,10137772,710,10.48,2.80,12,0.92,668.00,2501.00,21200,20241018,-66.98,6710,20241120,4.32,21200,-66.98,20241018,6710,4.32,20241120,21200,-66.98,20241018,6710,4.32,20241120,0.02,N,465480,100,10 억,,21970,N,N,0,N,00,N +20241120,131340,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6930,-90,5,-1.28,545308160,79270,51.25,6910,7090,6710,9120,4920,7020,6879.12,0.22,0,-9439,7726,7372,7166,6812,6606,7270,6710,10,2100,100,4910,10,1,10137772,703,10.37,2.77,12,0.78,668.00,2501.00,21200,20241018,-67.31,6710,20241120,3.28,21200,-67.31,20241018,6710,3.28,20241120,21200,-67.31,20241018,6710,3.28,20241120,0.02,N,465480,100,10 억,,21970,N,N,0,N,00,N +20241120,121338,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6900,-120,5,-1.71,495472590,72076,46.60,6910,7090,6710,9120,4920,7020,6874.31,0.22,0,-10197,7726,7372,7166,6812,6606,7270,6710,10,2100,100,4910,10,1,10137772,700,10.33,2.76,12,0.71,668.00,2501.00,21200,20241018,-67.45,6710,20241120,2.83,21200,-67.45,20241018,6710,2.83,20241120,21200,-67.45,20241018,6710,2.83,20241120,0.02,N,465480,100,10 억,,21970,N,N,0,N,00,N +20241120,111342,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6870,-150,5,-2.14,458665010,66731,43.14,6910,7090,6710,9120,4920,7020,6873.34,0.22,0,-10121,7726,7372,7166,6812,6606,7270,6710,10,2100,100,4910,10,1,10137772,696,10.28,2.75,12,0.66,668.00,2501.00,21200,20241018,-67.59,6710,20241120,2.38,21200,-67.59,20241018,6710,2.38,20241120,21200,-67.59,20241018,6710,2.38,20241120,0.02,N,465480,100,10 억,,21970,N,N,0,N,00,N +20241120,101341,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6790,-230,5,-3.28,295542660,42999,27.80,6910,7090,6710,9120,4920,7020,6873.24,0.22,0,-3161,7726,7372,7166,6812,6606,7270,6710,10,2100,100,4910,10,1,10137772,688,10.16,2.71,12,0.42,668.00,2501.00,21200,20241018,-67.97,6710,20241120,1.19,21200,-67.97,20241018,6710,1.19,20241120,21200,-67.97,20241018,6710,1.19,20241120,0.02,N,465480,100,10 억,,21970,N,N,0,N,00,N +20241120,091340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7000,-20,5,-0.28,80809610,11617,7.51,6910,7090,6910,9120,4920,7020,6956.15,0.22,0,402,7726,7372,7166,6812,6606,7270,6710,10,2100,100,4910,10,1,10137772,710,10.48,2.80,12,0.11,668.00,2501.00,21200,20241018,-66.98,6800,20241118,2.94,21200,-66.98,20241018,6800,2.94,20241118,21200,-66.98,20241018,6800,2.94,20241118,0.02,N,465480,100,10 억,,21970,N,N,0,N,00,N 20241119,161222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7020,-480,5,-6.40,1077264570,150546,65.86,7510,7520,6960,9750,5250,7500,7156.14,0.52,0,-31219,8233,7866,7333,6966,6433,8050,7150,10,2250,100,5250,10,1,10137772,712,10.51,2.81,12,1.49,668.00,2501.00,21200,20241018,-66.89,6800,20241118,3.24,21200,-66.89,20241018,6800,3.24,20241118,21200,-66.89,20241018,6800,3.24,20241118,0.00,N,465480,100,10 억,,52270,N,N,0,N,00,N 20241119,151248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,-470,5,-6.27,1012889950,141370,61.84,7510,7520,6960,9750,5250,7500,7164.65,0.52,0,-29346,8233,7866,7333,6966,6433,8050,7150,10,2250,100,5250,10,1,10137772,713,10.52,2.81,12,1.39,668.00,2501.00,21200,20241018,-66.84,6800,20241118,3.38,21200,-66.84,20241018,6800,3.38,20241118,21200,-66.84,20241018,6800,3.38,20241118,0.00,N,465480,100,10 억,,52270,N,N,0,N,00,N 20241119,141244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,-350,5,-4.67,822932220,114365,50.03,7510,7520,7040,9750,5250,7500,7195.48,0.52,0,-24335,8233,7866,7333,6966,6433,8050,7150,10,2250,100,5250,10,1,10137772,725,10.70,2.86,12,1.13,668.00,2501.00,21200,20241018,-66.27,6800,20241118,5.15,21200,-66.27,20241018,6800,5.15,20241118,21200,-66.27,20241018,6800,5.15,20241118,0.00,N,465480,100,10 억,,52270,N,N,0,N,00,N diff --git a/465770/price/prices-20241101.csv b/465770/price/prices-20241101.csv index a8742a4d036e..2fe4383e6e0d 100644 --- a/465770/price/prices-20241101.csv +++ b/465770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161319,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9070,-180,5,-1.95,807034780,87858,134.27,9250,9450,9060,12020,6480,9250,9186.16,1.23,0,-1212,9556,9402,9276,9122,8996,9340,9060,179,2770,2500,5730,10,1,7171032,650,45.35,2.08,12,1.23,200.00,4365.00,17010,20240701,-46.68,6920,20240416,31.07,17010,-46.68,20240701,6920,31.07,20240416,17010,-46.68,20240701,6920,31.07,20240416,3.59,N,465770,2500,179 억,,88237,N,N,0,N,00,N +20241120,151339,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9080,-170,5,-1.84,681579820,74028,113.13,9250,9450,9070,12020,6480,9250,9207.05,1.23,0,-9965,9556,9402,9276,9122,8996,9340,9060,179,2770,2500,5730,10,1,7171032,651,45.40,2.08,12,1.03,200.00,4365.00,17010,20240701,-46.62,6920,20240416,31.21,17010,-46.62,20240701,6920,31.21,20240416,17010,-46.62,20240701,6920,31.21,20240416,3.59,N,465770,2500,179 억,,88237,N,N,0,N,00,N +20241120,141340,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9180,-70,5,-0.76,556365190,60307,92.16,9250,9450,9100,12020,6480,9250,9225.55,1.23,0,-9692,9556,9402,9276,9122,8996,9340,9060,179,2770,2500,5730,10,1,7171032,658,45.90,2.10,12,0.84,200.00,4365.00,17010,20240701,-46.03,6920,20240416,32.66,17010,-46.03,20240701,6920,32.66,20240416,17010,-46.03,20240701,6920,32.66,20240416,3.59,N,465770,2500,179 억,,88237,N,N,0,N,00,N +20241120,131341,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9230,-20,5,-0.22,509687980,55225,84.40,9250,9450,9100,12020,6480,9250,9229.30,1.23,0,-10362,9556,9402,9276,9122,8996,9340,9060,179,2770,2500,5730,10,1,7171032,662,46.15,2.11,12,0.77,200.00,4365.00,17010,20240701,-45.74,6920,20240416,33.38,17010,-45.74,20240701,6920,33.38,20240416,17010,-45.74,20240701,6920,33.38,20240416,3.59,N,465770,2500,179 억,,88237,N,N,0,N,00,N +20241120,121338,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9210,-40,5,-0.43,472217700,51156,78.18,9250,9450,9100,12020,6480,9250,9230.93,1.23,0,-10098,9556,9402,9276,9122,8996,9340,9060,179,2770,2500,5730,10,1,7171032,660,46.05,2.11,12,0.71,200.00,4365.00,17010,20240701,-45.86,6920,20240416,33.09,17010,-45.86,20240701,6920,33.09,20240416,17010,-45.86,20240701,6920,33.09,20240416,3.59,N,465770,2500,179 억,,88237,N,N,0,N,00,N +20241120,111342,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9140,-110,5,-1.19,154268010,16819,25.70,9250,9390,9100,12020,6480,9250,9172.25,1.23,0,-3983,9556,9402,9276,9122,8996,9340,9060,179,2770,2500,5730,10,1,7171032,655,45.70,2.09,12,0.23,200.00,4365.00,17010,20240701,-46.27,6920,20240416,32.08,17010,-46.27,20240701,6920,32.08,20240416,17010,-46.27,20240701,6920,32.08,20240416,3.59,N,465770,2500,179 억,,88237,N,N,0,N,00,N +20241120,101341,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9170,-80,5,-0.86,136430130,14870,22.72,9250,9390,9100,12020,6480,9250,9174.86,1.23,0,-3391,9556,9402,9276,9122,8996,9340,9060,179,2770,2500,5730,10,1,7171032,658,45.85,2.10,12,0.21,200.00,4365.00,17010,20240701,-46.09,6920,20240416,32.51,17010,-46.09,20240701,6920,32.51,20240416,17010,-46.09,20240701,6920,32.51,20240416,3.59,N,465770,2500,179 억,,88237,N,N,0,N,00,N +20241120,091340,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9250,0,3,0.00,26536780,2861,4.37,9250,9390,9250,12020,6480,9250,9275.35,1.23,0,-578,9556,9402,9276,9122,8996,9340,9060,179,2770,2500,5730,10,1,7171032,663,46.25,2.12,12,0.04,200.00,4365.00,17010,20240701,-45.62,6920,20240416,33.67,17010,-45.62,20240701,6920,33.67,20240416,17010,-45.62,20240701,6920,33.67,20240416,3.59,N,465770,2500,179 억,,88237,N,N,0,N,00,N 20241119,161223,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9250,-90,5,-0.96,588725370,63520,96.45,9340,9430,9150,12140,6540,9340,9268.38,1.37,0,-10221,9713,9526,9413,9226,9113,9490,9190,179,2800,2500,5790,10,1,7171032,663,46.25,2.12,12,0.89,200.00,4365.00,17010,20240701,-45.62,6920,20240416,33.67,17010,-45.62,20240701,6920,33.67,20240416,17010,-45.62,20240701,6920,33.67,20240416,3.58,N,465770,2500,179 억,,98458,N,N,0,N,00,N 20241119,151248,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9220,-120,5,-1.28,558394830,60239,91.47,9340,9430,9150,12140,6540,9340,9269.66,1.37,0,-11170,9713,9526,9413,9226,9113,9490,9190,179,2800,2500,5790,10,1,7171032,661,46.10,2.11,12,0.84,200.00,4365.00,17010,20240701,-45.80,6920,20240416,33.24,17010,-45.80,20240701,6920,33.24,20240416,17010,-45.80,20240701,6920,33.24,20240416,3.58,N,465770,2500,179 억,,98458,N,N,0,N,00,N 20241119,141244,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9230,-110,5,-1.18,452574670,48735,74.00,9340,9430,9150,12140,6540,9340,9286.44,1.37,0,-8286,9713,9526,9413,9226,9113,9490,9190,179,2800,2500,5790,10,1,7171032,662,46.15,2.11,12,0.68,200.00,4365.00,17010,20240701,-45.74,6920,20240416,33.38,17010,-45.74,20240701,6920,33.38,20240416,17010,-45.74,20240701,6920,33.38,20240416,3.58,N,465770,2500,179 억,,98458,N,N,0,N,00,N diff --git a/466100/price/prices-20241101.csv b/466100/price/prices-20241101.csv index 7bbf413611f4..1146e820f48d 100644 --- a/466100/price/prices-20241101.csv +++ b/466100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8560,130,2,1.54,55481617800,6249404,171.57,8750,9240,8550,10950,5910,8430,8878.45,0.02,0,-1995,8990,8710,8420,8140,7850,8850,8280,120,2520,500,5900,10,1,23942906,2050,-4.15,6.89,12,26.10,-2061.00,1242.00,12700,20241028,-32.60,7550,20241106,13.38,12700,-32.60,20241028,7550,13.38,20241106,12700,-32.60,20241028,7550,13.38,20241106,0.00,N,466100,500,119 억,,4716,N,N,0,N,00,N +20241120,151339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8640,210,2,2.49,54524417660,6137955,168.51,8750,9240,8550,10950,5910,8430,8883.34,0.02,0,-4884,8990,8710,8420,8140,7850,8850,8280,120,2520,500,5900,10,1,23942906,2069,-4.19,6.96,12,25.64,-2061.00,1242.00,12700,20241028,-31.97,7550,20241106,14.44,12700,-31.97,20241028,7550,14.44,20241106,12700,-31.97,20241028,7550,14.44,20241106,0.00,N,466100,500,119 억,,4716,N,N,0,N,00,N +20241120,141341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8770,340,2,4.03,52129304440,5861888,160.93,8750,9240,8550,10950,5910,8430,8893.12,0.02,0,-5653,8990,8710,8420,8140,7850,8850,8280,120,2520,500,5900,10,1,23942906,2100,-4.26,7.06,12,24.48,-2061.00,1242.00,12700,20241028,-30.94,7550,20241106,16.16,12700,-30.94,20241028,7550,16.16,20241106,12700,-30.94,20241028,7550,16.16,20241106,0.00,N,466100,500,119 억,,4716,N,N,0,N,00,N +20241120,131341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8900,470,2,5.58,50393033080,5664933,155.52,8750,9240,8550,10950,5910,8430,8895.81,0.02,0,-8428,8990,8710,8420,8140,7850,8850,8280,120,2520,500,5900,10,1,23942906,2131,-4.32,7.17,12,23.66,-2061.00,1242.00,12700,20241028,-29.92,7550,20241106,17.88,12700,-29.92,20241028,7550,17.88,20241106,12700,-29.92,20241028,7550,17.88,20241106,0.00,N,466100,500,119 억,,4716,N,N,0,N,00,N +20241120,121339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8880,450,2,5.34,34794675320,3931763,107.94,8750,9200,8550,10950,5910,8430,8849.90,0.02,0,-9381,8990,8710,8420,8140,7850,8850,8280,120,2520,500,5900,10,1,23942906,2126,-4.31,7.15,12,16.42,-2061.00,1242.00,12700,20241028,-30.08,7550,20241106,17.62,12700,-30.08,20241028,7550,17.62,20241106,12700,-30.08,20241028,7550,17.62,20241106,0.00,N,466100,500,119 억,,4716,N,N,0,N,00,N +20241120,111343,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8710,280,2,3.32,31637476160,3572537,98.08,8750,9200,8550,10950,5910,8430,8856.04,0.02,0,-8359,8990,8710,8420,8140,7850,8850,8280,120,2520,500,5900,10,1,23942906,2085,-4.23,7.01,12,14.92,-2061.00,1242.00,12700,20241028,-31.42,7550,20241106,15.36,12700,-31.42,20241028,7550,15.36,20241106,12700,-31.42,20241028,7550,15.36,20241106,0.00,N,466100,500,119 억,,4716,N,N,0,N,00,N +20241120,101342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9170,740,2,8.78,23115201100,2608950,71.63,8750,9180,8550,10950,5910,8430,8860.37,0.02,0,-3650,8990,8710,8420,8140,7850,8850,8280,120,2520,500,5900,10,1,23942906,2196,-4.45,7.38,12,10.90,-2061.00,1242.00,12700,20241028,-27.80,7550,20241106,21.46,12700,-27.80,20241028,7550,21.46,20241106,12700,-27.80,20241028,7550,21.46,20241106,0.00,N,466100,500,119 억,,4716,N,N,0,N,00,N +20241120,091341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8750,320,2,3.80,8902051670,1013272,27.82,8750,8970,8550,10950,5910,8430,8786.33,0.02,0,18953,8990,8710,8420,8140,7850,8850,8280,120,2520,500,5900,10,1,23942906,2095,-4.25,7.05,12,4.23,-2061.00,1242.00,12700,20241028,-31.10,7550,20241106,15.89,12700,-31.10,20241028,7550,15.89,20241106,12700,-31.10,20241028,7550,15.89,20241106,0.00,N,466100,500,119 억,,4716,N,N,0,N,00,N 20241119,161223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8430,330,2,4.07,30566608830,3600344,306.96,8170,8700,8130,10530,5670,8100,8490.37,0.07,0,-13033,8600,8350,8130,7880,7660,8240,7770,120,2430,500,5670,10,1,23942906,2018,-4.09,6.79,12,15.04,-2061.00,1242.00,12700,20241028,-33.62,7550,20241106,11.66,12700,-33.62,20241028,7550,11.66,20241106,12700,-33.62,20241028,7550,11.66,20241106,0.00,N,466100,500,119 억,,17566,N,N,0,N,00,N 20241119,151248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8440,340,2,4.20,29811292960,3510699,299.32,8170,8700,8130,10530,5670,8100,8491.96,0.07,0,-12729,8600,8350,8130,7880,7660,8240,7770,120,2430,500,5670,10,1,23942906,2021,-4.10,6.80,12,14.66,-2061.00,1242.00,12700,20241028,-33.54,7550,20241106,11.79,12700,-33.54,20241028,7550,11.79,20241106,12700,-33.54,20241028,7550,11.79,20241106,0.00,N,466100,500,119 억,,17566,N,N,0,N,00,N 20241119,141244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8510,410,2,5.06,27410483410,3227310,275.15,8170,8700,8130,10530,5670,8100,8493.74,0.07,0,-23551,8600,8350,8130,7880,7660,8240,7770,120,2430,500,5670,10,1,23942906,2038,-4.13,6.85,12,13.48,-2061.00,1242.00,12700,20241028,-32.99,7550,20241106,12.72,12700,-32.99,20241028,7550,12.72,20241106,12700,-32.99,20241028,7550,12.72,20241106,0.00,N,466100,500,119 억,,17566,N,N,0,N,00,N diff --git a/466910/price/prices-20241101.csv b/466910/price/prices-20241101.csv index 13ce2ee7ae6f..fc8feb8736ca 100644 --- a/466910/price/prices-20241101.csv +++ b/466910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-3,5,-0.15,22104473,11125,24.93,1979,1989,1979,2580,1392,1988,1986.92,0.42,0,-76,2011,1999,1981,1969,1951,1990,1960,9,592,100,1430,1,1,9100000,181,132.33,1.04,12,0.12,15.00,1912.00,5450,20231201,-63.58,1870,20231212,6.15,2090,-5.02,20240801,1900,4.47,20240102,5450,-63.58,20231201,1870,6.15,20231212,0.00,N,466910,100,9 억,,38371,N,N,0,N,00,N +20241120,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-3,5,-0.15,22104473,11125,24.93,1979,1989,1979,2580,1392,1988,1986.92,0.42,0,-76,2011,1999,1981,1969,1951,1990,1960,9,592,100,1430,1,1,9100000,181,132.33,1.04,12,0.12,15.00,1912.00,5450,20231201,-63.58,1870,20231212,6.15,2090,-5.02,20240801,1900,4.47,20240102,5450,-63.58,20231201,1870,6.15,20231212,0.00,N,466910,100,9 억,,38371,N,N,0,N,00,N +20241120,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-2,5,-0.10,21260643,10700,23.98,1979,1989,1979,2580,1392,1988,1986.98,0.42,0,-76,2011,1999,1981,1969,1951,1990,1960,9,592,100,1430,1,1,9100000,181,132.40,1.04,12,0.12,15.00,1912.00,5450,20231201,-63.56,1870,20231212,6.20,2090,-4.98,20240801,1900,4.53,20240102,5450,-63.56,20231201,1870,6.20,20231212,0.00,N,466910,100,9 억,,38371,N,N,0,N,00,N +20241120,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-3,5,-0.15,21236813,10688,23.95,1979,1989,1979,2580,1392,1988,1986.98,0.42,0,-76,2011,1999,1981,1969,1951,1990,1960,9,592,100,1430,1,1,9100000,181,132.33,1.04,12,0.12,15.00,1912.00,5450,20231201,-63.58,1870,20231212,6.15,2090,-5.02,20240801,1900,4.47,20240102,5450,-63.58,20231201,1870,6.15,20231212,0.00,N,466910,100,9 억,,38371,N,N,0,N,00,N +20241120,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-1,5,-0.05,21191156,10665,23.90,1979,1989,1979,2580,1392,1988,1986.98,0.42,0,-74,2011,1999,1981,1969,1951,1990,1960,9,592,100,1430,1,1,9100000,181,132.47,1.04,12,0.12,15.00,1912.00,5450,20231201,-63.54,1870,20231212,6.26,2090,-4.93,20240801,1900,4.58,20240102,5450,-63.54,20231201,1870,6.26,20231212,0.00,N,466910,100,9 억,,38371,N,N,0,N,00,N +20241120,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-1,5,-0.05,17858836,8988,20.14,1979,1989,1979,2580,1392,1988,1986.96,0.42,0,-42,2011,1999,1981,1969,1951,1990,1960,9,592,100,1430,1,1,9100000,181,132.47,1.04,12,0.10,15.00,1912.00,5450,20231201,-63.54,1870,20231212,6.26,2090,-4.93,20240801,1900,4.58,20240102,5450,-63.54,20231201,1870,6.26,20231212,0.00,N,466910,100,9 억,,38371,N,N,0,N,00,N +20241120,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,941518,474,1.06,1979,1989,1979,2580,1392,1988,1986.32,0.42,0,-42,2011,1999,1981,1969,1951,1990,1960,9,592,100,1430,1,1,9100000,181,132.53,1.04,12,0.01,15.00,1912.00,5450,20231201,-63.52,1870,20231212,6.31,2090,-4.88,20240801,1900,4.63,20240102,5450,-63.52,20231201,1870,6.31,20231212,0.00,N,466910,100,9 억,,38371,N,N,0,N,00,N +20241120,091341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,-9,5,-0.45,231543,117,0.26,1979,1979,1979,2580,1392,1988,1979.00,0.42,0,-12,2011,1999,1981,1969,1951,1990,1960,9,592,100,1430,1,1,9100000,180,131.93,1.04,12,0.00,15.00,1912.00,5450,20231201,-63.69,1870,20231212,5.83,2090,-5.31,20240801,1900,4.16,20240102,5450,-63.69,20231201,1870,5.83,20231212,0.00,N,466910,100,9 억,,38371,N,N,0,N,00,N 20241119,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,5,2,0.25,87993044,44627,118.72,1993,1993,1963,2575,1389,1983,1971.74,0.44,0,-678,1998,1990,1983,1975,1968,1987,1972,9,592,100,1420,1,1,9100000,181,132.53,1.04,12,0.49,15.00,1912.00,5450,20231201,-63.52,1870,20231212,6.31,2090,-4.88,20240801,1900,4.63,20240102,5450,-63.52,20231201,1870,6.31,20231212,0.00,N,466910,100,9 억,,40054,N,N,0,N,00,N 20241119,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,5,2,0.25,87993044,44627,118.72,1993,1993,1963,2575,1389,1983,1971.74,0.44,0,-678,1998,1990,1983,1975,1968,1987,1972,9,592,100,1420,1,1,9100000,181,132.53,1.04,12,0.49,15.00,1912.00,5450,20231201,-63.52,1870,20231212,6.31,2090,-4.88,20240801,1900,4.63,20240102,5450,-63.52,20231201,1870,6.31,20231212,0.00,N,466910,100,9 억,,40054,N,N,0,N,00,N 20241119,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,4,2,0.20,87955272,44608,118.67,1993,1993,1963,2575,1389,1983,1971.74,0.44,0,-678,1998,1990,1983,1975,1968,1987,1972,9,592,100,1420,1,1,9100000,181,132.47,1.04,12,0.49,15.00,1912.00,5450,20231201,-63.54,1870,20231212,6.26,2090,-4.93,20240801,1900,4.58,20240102,5450,-63.54,20231201,1870,6.26,20231212,0.00,N,466910,100,9 억,,40054,N,N,0,N,00,N diff --git a/467930/price/prices-20241101.csv b/467930/price/prices-20241101.csv index 2600a690f81a..3cdaad0abc0e 100644 --- a/467930/price/prices-20241101.csv +++ b/467930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,74707995,35540,99.41,2130,2135,2090,2775,1495,2135,2102.08,0.13,0,485,2161,2147,2126,2112,2091,2155,2120,4,640,100,1490,5,1,4230000,89,-27.40,1.07,12,0.84,-77.00,1980.00,6260,20231222,-66.29,2040,20231222,3.43,2300,-8.26,20240430,2075,1.69,20240102,6260,-66.29,20231222,2040,3.43,20231222,0.00,N,467930,100,4 억,,5598,N,N,0,N,00,N +20241120,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,74686895,35530,99.38,2130,2135,2090,2775,1495,2135,2102.08,0.13,0,485,2161,2147,2126,2112,2091,2155,2120,4,640,100,1490,5,1,4230000,89,-27.40,1.07,12,0.84,-77.00,1980.00,6260,20231222,-66.29,2040,20231222,3.43,2300,-8.26,20240430,2075,1.69,20240102,6260,-66.29,20231222,2040,3.43,20231222,0.00,N,467930,100,4 억,,5598,N,N,0,N,00,N +20241120,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-35,5,-1.64,74233185,35314,98.77,2130,2135,2090,2775,1495,2135,2102.09,0.13,0,485,2161,2147,2126,2112,2091,2155,2120,4,640,100,1490,5,1,4230000,89,-27.27,1.06,12,0.83,-77.00,1980.00,6260,20231222,-66.45,2040,20231222,2.94,2300,-8.70,20240430,2075,1.20,20240102,6260,-66.45,20231222,2040,2.94,20231222,0.00,N,467930,100,4 억,,5598,N,N,0,N,00,N +20241120,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-35,5,-1.64,67158195,31940,89.34,2130,2135,2090,2775,1495,2135,2102.64,0.13,0,869,2161,2147,2126,2112,2091,2155,2120,4,640,100,1490,5,1,4230000,89,-27.27,1.06,12,0.76,-77.00,1980.00,6260,20231222,-66.45,2040,20231222,2.94,2300,-8.70,20240430,2075,1.20,20240102,6260,-66.45,20231222,2040,2.94,20231222,0.00,N,467930,100,4 억,,5598,N,N,0,N,00,N +20241120,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,44748680,21268,59.49,2130,2135,2090,2775,1495,2135,2104.04,0.13,0,869,2161,2147,2126,2112,2091,2155,2120,4,640,100,1490,5,1,4230000,89,-27.40,1.07,12,0.50,-77.00,1980.00,6260,20231222,-66.29,2040,20231222,3.43,2300,-8.26,20240430,2075,1.69,20240102,6260,-66.29,20231222,2040,3.43,20231222,0.00,N,467930,100,4 억,,5598,N,N,0,N,00,N +20241120,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-45,5,-2.11,44746570,21267,59.48,2130,2135,2090,2775,1495,2135,2104.04,0.13,0,869,2161,2147,2126,2112,2091,2155,2120,4,640,100,1490,5,1,4230000,88,-27.14,1.06,12,0.50,-77.00,1980.00,6260,20231222,-66.61,2040,20231222,2.45,2300,-9.13,20240430,2075,0.72,20240102,6260,-66.61,20231222,2040,2.45,20231222,0.00,N,467930,100,4 억,,5598,N,N,0,N,00,N +20241120,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,1504865,708,1.98,2130,2135,2105,2775,1495,2135,2125.52,0.13,0,326,2161,2147,2126,2112,2091,2155,2120,4,640,100,1490,5,1,4230000,90,-27.73,1.08,12,0.02,-77.00,1980.00,6260,20231222,-65.89,2040,20231222,4.66,2300,-7.17,20240430,2075,2.89,20240102,6260,-65.89,20231222,2040,4.66,20231222,0.00,N,467930,100,4 억,,5598,N,N,0,N,00,N +20241120,091341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-30,5,-1.41,1485650,699,1.96,2130,2130,2105,2775,1495,2135,2125.39,0.13,0,326,2161,2147,2126,2112,2091,2155,2120,4,640,100,1490,5,1,4230000,89,-27.34,1.06,12,0.02,-77.00,1980.00,6260,20231222,-66.37,2040,20231222,3.19,2300,-8.48,20240430,2075,1.45,20240102,6260,-66.37,20231222,2040,3.19,20231222,0.00,N,467930,100,4 억,,5598,N,N,0,N,00,N 20241119,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,76042425,35752,1071.38,2130,2140,2105,2780,1500,2140,2126.94,0.12,0,469,2153,2146,2133,2126,2113,2150,2130,4,640,100,1490,5,1,4230000,90,-27.73,1.08,12,0.85,-77.00,1980.00,6260,20231222,-65.89,2040,20231222,4.66,2300,-7.17,20240430,2075,2.89,20240102,6260,-65.89,20231222,2040,4.66,20231222,0.00,N,467930,100,4 억,,5129,N,N,0,N,00,N 20241119,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,76042425,35752,1071.38,2130,2140,2105,2780,1500,2140,2126.94,0.12,0,469,2153,2146,2133,2126,2113,2150,2130,4,640,100,1490,5,1,4230000,90,-27.73,1.08,12,0.85,-77.00,1980.00,6260,20231222,-65.89,2040,20231222,4.66,2300,-7.17,20240430,2075,2.89,20240102,6260,-65.89,20231222,2040,4.66,20231222,0.00,N,467930,100,4 억,,5129,N,N,0,N,00,N 20241119,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,71786750,33747,1011.30,2130,2140,2105,2780,1500,2140,2127.20,0.12,0,469,2153,2146,2133,2126,2113,2150,2130,4,640,100,1490,5,1,4230000,90,-27.73,1.08,12,0.80,-77.00,1980.00,6260,20231222,-65.89,2040,20231222,4.66,2300,-7.17,20240430,2075,2.89,20240102,6260,-65.89,20231222,2040,4.66,20231222,0.00,N,467930,100,4 억,,5129,N,N,0,N,00,N diff --git a/468510/price/prices-20241101.csv b/468510/price/prices-20241101.csv index cf41adcad291..73112de09ab6 100644 --- a/468510/price/prices-20241101.csv +++ b/468510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241120,151340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241120,141341,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241120,131342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241120,121340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241120,111343,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241120,101342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241120,091342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N 20241119,161224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N 20241119,151249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N 20241119,141245,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N diff --git a/468760/price/prices-20241101.csv b/468760/price/prices-20241101.csv index 02d653374646..038d041ab74e 100644 --- a/468760/price/prices-20241101.csv +++ b/468760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-25,5,-1.19,24148625,11620,1212.94,2075,2100,2075,2730,1470,2100,2078.19,0.00,0,315,2120,2110,2095,2085,2070,2102,2077,4,630,100,1470,5,1,4240000,88,-23.58,0.83,12,0.27,-88.00,2510.00,6150,20240229,-66.26,2065,20241115,0.48,6150,-66.26,20240229,2065,0.48,20241115,6150,-66.26,20240229,2065,0.48,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241120,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,23638125,11374,1187.27,2075,2100,2075,2730,1470,2100,2078.26,0.00,0,305,2120,2110,2095,2085,2070,2102,2077,4,630,100,1470,5,1,4240000,88,-23.64,0.83,12,0.27,-88.00,2510.00,6150,20240229,-66.18,2065,20241115,0.73,6150,-66.18,20240229,2065,0.73,20241115,6150,-66.18,20240229,2065,0.73,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241120,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,23471725,11294,1178.91,2075,2100,2075,2730,1470,2100,2078.25,0.00,0,225,2120,2110,2095,2085,2070,2102,2077,4,630,100,1470,5,1,4240000,88,-23.64,0.83,12,0.27,-88.00,2510.00,6150,20240229,-66.18,2065,20241115,0.73,6150,-66.18,20240229,2065,0.73,20241115,6150,-66.18,20240229,2065,0.73,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241120,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,23180800,11154,1164.30,2075,2100,2075,2730,1470,2100,2078.25,0.00,0,140,2120,2110,2095,2085,2070,2102,2077,4,630,100,1470,5,1,4240000,88,-23.64,0.83,12,0.26,-88.00,2510.00,6150,20240229,-66.18,2065,20241115,0.73,6150,-66.18,20240229,2065,0.73,20241115,6150,-66.18,20240229,2065,0.73,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241120,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,2398310,1151,120.15,2075,2100,2075,2730,1470,2100,2083.68,0.00,0,187,2120,2110,2095,2085,2070,2102,2077,4,630,100,1470,5,1,4240000,88,-23.69,0.83,12,0.03,-88.00,2510.00,6150,20240229,-66.10,2065,20241115,0.97,6150,-66.10,20240229,2065,0.97,20241115,6150,-66.10,20240229,2065,0.97,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241120,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,2221085,1066,111.27,2075,2100,2075,2730,1470,2100,2083.57,0.00,0,102,2120,2110,2095,2085,2070,2102,2077,4,630,100,1470,5,1,4240000,88,-23.69,0.83,12,0.03,-88.00,2510.00,6150,20240229,-66.10,2065,20241115,0.97,6150,-66.10,20240229,2065,0.97,20241115,6150,-66.10,20240229,2065,0.97,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241120,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1319675,634,66.18,2075,2100,2075,2730,1470,2100,2081.51,0.00,0,58,2120,2110,2095,2085,2070,2102,2077,4,630,100,1470,5,1,4240000,89,-23.86,0.84,12,0.01,-88.00,2510.00,6150,20240229,-65.85,2065,20241115,1.69,6150,-65.85,20240229,2065,1.69,20241115,6150,-65.85,20240229,2065,1.69,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241120,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,450775,217,22.65,2075,2080,2075,2730,1470,2100,2077.30,0.00,0,-17,2120,2110,2095,2085,2070,2102,2077,4,630,100,1470,5,1,4240000,88,-23.64,0.83,12,0.01,-88.00,2510.00,6150,20240229,-66.18,2065,20241115,0.73,6150,-66.18,20240229,2065,0.73,20241115,6150,-66.18,20240229,2065,0.73,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20241119,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,2009105,958,9.51,2105,2105,2080,2735,1475,2105,2097.19,0.00,0,490,2128,2116,2098,2086,2068,2122,2092,4,630,100,1470,5,1,4240000,89,-23.86,0.84,12,0.02,-88.00,2510.00,6150,20240229,-65.85,2065,20241115,1.69,6150,-65.85,20240229,2065,1.69,20241115,6150,-65.85,20240229,2065,1.69,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20241119,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,1990205,949,9.42,2105,2105,2080,2735,1475,2105,2097.16,0.00,0,481,2128,2116,2098,2086,2068,2122,2092,4,630,100,1470,5,1,4240000,89,-23.86,0.84,12,0.02,-88.00,2510.00,6150,20240229,-65.85,2065,20241115,1.69,6150,-65.85,20240229,2065,1.69,20241115,6150,-65.85,20240229,2065,1.69,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20241119,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1773530,846,8.40,2105,2105,2080,2735,1475,2105,2096.37,0.00,0,395,2128,2116,2098,2086,2068,2122,2092,4,630,100,1470,5,1,4240000,89,-23.92,0.84,12,0.02,-88.00,2510.00,6150,20240229,-65.77,2065,20241115,1.94,6150,-65.77,20240229,2065,1.94,20241115,6150,-65.77,20240229,2065,1.94,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N diff --git a/469480/price/prices-20241101.csv b/469480/price/prices-20241101.csv index b542fb1089b2..a5a7f82ee7e9 100644 --- a/469480/price/prices-20241101.csv +++ b/469480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161320,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,-50,5,-2.34,107571850,51020,210.57,2135,2135,2085,2775,1495,2135,2108.43,0.09,0,1091,2158,2146,2133,2121,2108,2147,2122,4,640,100,1490,5,1,4230000,88,0.00,0.00,12,1.21,0.00,0.00,4985,20240201,-58.17,2085,20241120,0.00,4985,-58.17,20240201,2085,0.00,20241120,4985,-58.17,20240201,2085,0.00,20241120,0.00,N,469480,100,4 억,,3758,N,N,0,N,00,N +20241120,151341,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-35,5,-1.64,104271850,49438,204.04,2135,2135,2100,2775,1495,2135,2109.14,0.09,0,2567,2158,2146,2133,2121,2108,2147,2122,4,640,100,1490,5,1,4230000,89,0.00,0.00,12,1.17,0.00,0.00,4985,20240201,-57.87,2100,20241120,0.00,4985,-57.87,20240201,2100,0.00,20241120,4985,-57.87,20240201,2100,0.00,20241120,0.00,N,469480,100,4 억,,3758,N,N,0,N,00,N +20241120,141342,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2105,-30,5,-1.41,103271825,48962,202.07,2135,2135,2100,2775,1495,2135,2109.22,0.09,0,2492,2158,2146,2133,2121,2108,2147,2122,4,640,100,1490,5,1,4230000,89,0.00,0.00,12,1.16,0.00,0.00,4985,20240201,-57.77,2100,20241120,0.24,4985,-57.77,20240201,2100,0.24,20241120,4985,-57.77,20240201,2100,0.24,20241120,0.00,N,469480,100,4 억,,3758,N,N,0,N,00,N +20241120,131342,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2120,-15,5,-0.70,78095500,37002,152.71,2135,2135,2100,2775,1495,2135,2110.58,0.09,0,2432,2158,2146,2133,2121,2108,2147,2122,4,640,100,1490,5,1,4230000,90,0.00,0.00,12,0.87,0.00,0.00,4985,20240201,-57.47,2100,20241120,0.95,4985,-57.47,20240201,2100,0.95,20241120,4985,-57.47,20240201,2100,0.95,20241120,0.00,N,469480,100,4 억,,3758,N,N,0,N,00,N +20241120,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,57798675,27353,112.89,2135,2135,2105,2775,1495,2135,2113.07,0.09,0,1028,2158,2146,2133,2121,2108,2147,2122,4,640,100,1490,5,1,4230000,89,0.00,0.00,12,0.65,0.00,0.00,4985,20240201,-57.57,2100,20240201,0.71,4985,-57.57,20240201,2100,0.71,20240201,4985,-57.57,20240201,2100,0.71,20240201,0.00,N,469480,100,4 억,,3758,N,N,0,N,00,N +20241120,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,55508225,26268,108.41,2135,2135,2105,2775,1495,2135,2113.15,0.09,0,943,2158,2146,2133,2121,2108,2147,2122,4,640,100,1490,5,1,4230000,90,0.00,0.00,12,0.62,0.00,0.00,4985,20240201,-57.27,2100,20240201,1.43,4985,-57.27,20240201,2100,1.43,20240201,4985,-57.27,20240201,2100,1.43,20240201,0.00,N,469480,100,4 억,,3758,N,N,0,N,00,N +20241120,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,55337800,26188,108.08,2135,2135,2105,2775,1495,2135,2113.10,0.09,0,863,2158,2146,2133,2121,2108,2147,2122,4,640,100,1490,5,1,4230000,90,0.00,0.00,12,0.62,0.00,0.00,4985,20240201,-57.17,2100,20240201,1.67,4985,-57.17,20240201,2100,1.67,20240201,4985,-57.17,20240201,2100,1.67,20240201,0.00,N,469480,100,4 억,,3758,N,N,0,N,00,N +20241120,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,1067500,500,2.06,2135,2135,2135,2775,1495,2135,2135.00,0.09,0,500,2158,2146,2133,2121,2108,2147,2122,4,640,100,1490,5,1,4230000,90,0.00,0.00,12,0.01,0.00,0.00,4985,20240201,-57.17,2100,20240201,1.67,4985,-57.17,20240201,2100,1.67,20240201,4985,-57.17,20240201,2100,1.67,20240201,0.00,N,469480,100,4 억,,3758,N,N,0,N,00,N 20241119,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-25,5,-1.16,51674955,24230,198.46,2135,2145,2120,2805,1515,2160,2132.68,0.09,0,890,2193,2176,2153,2136,2113,2185,2145,4,645,100,1510,5,1,4230000,90,0.00,0.00,12,0.57,0.00,0.00,4985,20240201,-57.17,2100,20240201,1.67,4985,-57.17,20240201,2100,1.67,20240201,4985,-57.17,20240201,2100,1.67,20240201,0.00,N,469480,100,4 억,,3868,N,N,0,N,00,N 20241119,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-25,5,-1.16,51621610,24205,198.26,2135,2145,2120,2805,1515,2160,2132.68,0.09,0,877,2193,2176,2153,2136,2113,2185,2145,4,645,100,1510,5,1,4230000,90,0.00,0.00,12,0.57,0.00,0.00,4985,20240201,-57.17,2100,20240201,1.67,4985,-57.17,20240201,2100,1.67,20240201,4985,-57.17,20240201,2100,1.67,20240201,0.00,N,469480,100,4 억,,3868,N,N,0,N,00,N 20241119,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-25,5,-1.16,50728230,23786,194.82,2135,2145,2120,2805,1515,2160,2132.69,0.09,0,706,2193,2176,2153,2136,2113,2185,2145,4,645,100,1510,5,1,4230000,90,0.00,0.00,12,0.56,0.00,0.00,4985,20240201,-57.17,2100,20240201,1.67,4985,-57.17,20240201,2100,1.67,20240201,4985,-57.17,20240201,2100,1.67,20240201,0.00,N,469480,100,4 억,,3868,N,N,0,N,00,N diff --git a/469750/price/prices-20241101.csv b/469750/price/prices-20241101.csv index b441eb78e825..e76e1f5962ef 100644 --- a/469750/price/prices-20241101.csv +++ b/469750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1260,-23,5,-1.79,526723635,415694,87.41,1284,1300,1255,1667,899,1283,1267.09,2.73,0,-9449,1347,1315,1294,1262,1241,1304,1251,34,384,100,890,1,1,33936481,428,15.37,2.38,12,1.22,82.00,530.00,4945,20240904,-74.52,1178,20241115,6.96,4945,-74.52,20240904,1178,6.96,20241115,4945,-74.52,20240904,1178,6.96,20241115,1.43,N,469750,100,33 억,,927597,N,N,0,N,00,N +20241120,151341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1259,-24,5,-1.87,494265758,389914,81.99,1284,1300,1255,1667,899,1283,1267.63,2.73,0,-5825,1347,1315,1294,1262,1241,1304,1251,34,384,100,890,1,1,33936481,427,15.35,2.38,12,1.15,82.00,530.00,4945,20240904,-74.54,1178,20241115,6.88,4945,-74.54,20240904,1178,6.88,20241115,4945,-74.54,20240904,1178,6.88,20241115,1.43,N,469750,100,33 억,,927597,N,N,0,N,00,N +20241120,141342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1267,-16,5,-1.25,428224977,337682,71.01,1284,1300,1255,1667,899,1283,1268.13,2.73,0,-10648,1347,1315,1294,1262,1241,1304,1251,34,384,100,890,1,1,33936481,430,15.45,2.39,12,1.00,82.00,530.00,4945,20240904,-74.38,1178,20241115,7.56,4945,-74.38,20240904,1178,7.56,20241115,4945,-74.38,20240904,1178,7.56,20241115,1.43,N,469750,100,33 억,,927597,N,N,0,N,00,N +20241120,131343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1266,-17,5,-1.33,359602414,283390,59.59,1284,1300,1255,1667,899,1283,1268.93,2.73,0,-23441,1347,1315,1294,1262,1241,1304,1251,34,384,100,890,1,1,33936481,430,15.44,2.39,12,0.84,82.00,530.00,4945,20240904,-74.40,1178,20241115,7.47,4945,-74.40,20240904,1178,7.47,20241115,4945,-74.40,20240904,1178,7.47,20241115,1.43,N,469750,100,33 억,,927597,N,N,0,N,00,N +20241120,121340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1273,-10,5,-0.78,304968071,240284,50.53,1284,1300,1255,1667,899,1283,1269.20,2.73,0,-38826,1347,1315,1294,1262,1241,1304,1251,34,384,100,890,1,1,33936481,432,15.52,2.40,12,0.71,82.00,530.00,4945,20240904,-74.26,1178,20241115,8.06,4945,-74.26,20240904,1178,8.06,20241115,4945,-74.26,20240904,1178,8.06,20241115,1.43,N,469750,100,33 억,,927597,N,N,0,N,00,N +20241120,111344,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1266,-17,5,-1.33,252647583,198960,41.84,1284,1300,1255,1667,899,1283,1269.84,2.73,0,-52819,1347,1315,1294,1262,1241,1304,1251,34,384,100,890,1,1,33936481,430,15.44,2.39,12,0.59,82.00,530.00,4945,20240904,-74.40,1178,20241115,7.47,4945,-74.40,20240904,1178,7.47,20241115,4945,-74.40,20240904,1178,7.47,20241115,1.43,N,469750,100,33 억,,927597,N,N,0,N,00,N +20241120,101343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1263,-20,5,-1.56,172392902,135801,28.56,1284,1300,1255,1667,899,1283,1269.45,2.73,0,-53132,1347,1315,1294,1262,1241,1304,1251,34,384,100,890,1,1,33936481,429,15.40,2.38,12,0.40,82.00,530.00,4945,20240904,-74.46,1178,20241115,7.22,4945,-74.46,20240904,1178,7.22,20241115,4945,-74.46,20240904,1178,7.22,20241115,1.43,N,469750,100,33 억,,927597,N,N,0,N,00,N +20241120,091342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1290,7,2,0.55,17939487,13963,2.94,1284,1300,1275,1667,899,1283,1284.79,2.73,0,-8510,1347,1315,1294,1262,1241,1304,1251,34,384,100,890,1,1,33936481,438,15.73,2.43,12,0.04,82.00,530.00,4945,20240904,-73.91,1178,20241115,9.51,4945,-73.91,20240904,1178,9.51,20241115,4945,-73.91,20240904,1178,9.51,20241115,1.43,N,469750,100,33 억,,927597,N,N,0,N,00,N 20241119,161224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1283,-30,5,-2.28,592136631,457387,54.76,1300,1326,1273,1706,920,1313,1294.75,2.85,0,-38087,1430,1371,1301,1242,1172,1401,1272,34,393,100,910,1,1,33936481,435,15.65,2.42,12,1.35,82.00,530.00,4945,20240904,-74.05,1178,20241115,8.91,4945,-74.05,20240904,1178,8.91,20241115,4945,-74.05,20240904,1178,8.91,20241115,1.66,N,469750,100,33 억,,965608,N,N,0,N,00,N 20241119,151250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1299,-14,5,-1.07,504604589,389488,46.63,1300,1326,1273,1706,920,1313,1295.56,2.85,0,-28984,1430,1371,1301,1242,1172,1401,1272,34,393,100,910,1,1,33936481,441,15.84,2.45,12,1.15,82.00,530.00,4945,20240904,-73.73,1178,20241115,10.27,4945,-73.73,20240904,1178,10.27,20241115,4945,-73.73,20240904,1178,10.27,20241115,1.66,N,469750,100,33 억,,965608,N,N,0,N,00,N 20241119,141246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1309,-4,5,-0.30,425101368,328205,39.30,1300,1326,1273,1706,920,1313,1295.23,2.85,0,-19720,1430,1371,1301,1242,1172,1401,1272,34,393,100,910,1,1,33936481,444,15.96,2.47,12,0.97,82.00,530.00,4945,20240904,-73.53,1178,20241115,11.12,4945,-73.53,20240904,1178,11.12,20241115,4945,-73.53,20240904,1178,11.12,20241115,1.66,N,469750,100,33 억,,965608,N,N,0,N,00,N diff --git a/469880/price/prices-20241101.csv b/469880/price/prices-20241101.csv index 9c4364978360..96196e34c7d5 100644 --- a/469880/price/prices-20241101.csv +++ b/469880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-25,5,-1.23,6801566,3400,80.34,2005,2025,1998,2630,1420,2025,2000.46,0.21,0,-127,2041,2032,2021,2012,2001,2027,2007,7,605,100,1410,5,1,7305000,146,-51.28,1.01,12,0.05,-39.00,1990.00,6070,20231222,-67.05,1893,20231227,5.65,2140,-6.54,20240226,1902,5.15,20240102,6070,-67.05,20231222,1893,5.65,20231227,0.00,N,469880,100,7 억,,15524,N,N,0,N,00,N +20241120,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-27,5,-1.33,4421636,2209,52.20,2005,2025,1998,2630,1420,2025,2001.65,0.21,0,22,2041,2032,2021,2012,2001,2027,2007,7,605,100,1410,1,1,7305000,146,-51.23,1.00,12,0.03,-39.00,1990.00,6070,20231222,-67.08,1893,20231227,5.55,2140,-6.64,20240226,1902,5.05,20240102,6070,-67.08,20231222,1893,5.55,20231227,0.00,N,469880,100,7 억,,15524,N,N,0,N,00,N +20241120,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-25,5,-1.23,3492310,1744,41.21,2005,2025,1999,2630,1420,2025,2002.47,0.21,0,22,2041,2032,2021,2012,2001,2027,2007,7,605,100,1410,5,1,7305000,146,-51.28,1.01,12,0.02,-39.00,1990.00,6070,20231222,-67.05,1893,20231227,5.65,2140,-6.54,20240226,1902,5.15,20240102,6070,-67.05,20231222,1893,5.65,20231227,0.00,N,469880,100,7 억,,15524,N,N,0,N,00,N +20241120,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-25,5,-1.23,2116930,1056,24.95,2005,2025,2000,2630,1420,2025,2004.67,0.21,0,22,2041,2032,2021,2012,2001,2027,2007,7,605,100,1410,5,1,7305000,146,-51.28,1.01,12,0.01,-39.00,1990.00,6070,20231222,-67.05,1893,20231227,5.65,2140,-6.54,20240226,1902,5.15,20240102,6070,-67.05,20231222,1893,5.65,20231227,0.00,N,469880,100,7 억,,15524,N,N,0,N,00,N +20241120,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,381780,190,4.49,2005,2025,2005,2630,1420,2025,2009.37,0.21,0,-26,2041,2032,2021,2012,2001,2027,2007,7,605,100,1410,5,1,7305000,148,-51.79,1.02,12,0.00,-39.00,1990.00,6070,20231222,-66.72,1893,20231227,6.71,2140,-5.61,20240226,1902,6.20,20240102,6070,-66.72,20231222,1893,6.71,20231227,0.00,N,469880,100,7 억,,15524,N,N,0,N,00,N +20241120,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,371690,185,4.37,2005,2025,2005,2630,1420,2025,2009.14,0.21,0,-24,2041,2032,2021,2012,2001,2027,2007,7,605,100,1410,5,1,7305000,147,-51.67,1.01,12,0.00,-39.00,1990.00,6070,20231222,-66.80,1893,20231227,6.44,2140,-5.84,20240226,1902,5.94,20240102,6070,-66.80,20231222,1893,6.44,20231227,0.00,N,469880,100,7 억,,15524,N,N,0,N,00,N +20241120,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,246730,123,2.91,2005,2025,2005,2630,1420,2025,2005.93,0.21,0,-17,2041,2032,2021,2012,2001,2027,2007,7,605,100,1410,5,1,7305000,148,-51.79,1.02,12,0.00,-39.00,1990.00,6070,20231222,-66.72,1893,20231227,6.71,2140,-5.61,20240226,1902,6.20,20240102,6070,-66.72,20231222,1893,6.71,20231227,0.00,N,469880,100,7 억,,15524,N,N,0,N,00,N +20241120,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,244710,122,2.88,2005,2025,2005,2630,1420,2025,2005.82,0.21,0,-17,2041,2032,2021,2012,2001,2027,2007,7,605,100,1410,5,1,7305000,148,-51.92,1.02,12,0.00,-39.00,1990.00,6070,20231222,-66.64,1893,20231227,6.97,2140,-5.37,20240226,1902,6.47,20240102,6070,-66.64,20231222,1893,6.97,20231227,0.00,N,469880,100,7 억,,15524,N,N,0,N,00,N 20241119,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,15,2,0.75,8534610,4232,16.58,2030,2030,2010,2610,1410,2010,2016.68,0.21,0,-14,2053,2031,2018,1996,1983,2027,1992,7,600,100,1400,5,1,7305000,148,-51.92,1.02,12,0.06,-39.00,1990.00,6070,20231222,-66.64,1893,20231227,6.97,2140,-5.37,20240226,1902,6.47,20240102,6070,-66.64,20231222,1893,6.97,20231227,0.00,N,469880,100,7 억,,15538,N,N,0,N,00,N 20241119,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,15,2,0.75,8534610,4232,16.58,2030,2030,2010,2610,1410,2010,2016.68,0.21,0,-14,2053,2031,2018,1996,1983,2027,1992,7,600,100,1400,5,1,7305000,148,-51.92,1.02,12,0.06,-39.00,1990.00,6070,20231222,-66.64,1893,20231227,6.97,2140,-5.37,20240226,1902,6.47,20240102,6070,-66.64,20231222,1893,6.97,20231227,0.00,N,469880,100,7 억,,15538,N,N,0,N,00,N 20241119,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,1647410,818,3.21,2030,2030,2010,2610,1410,2010,2013.95,0.21,0,-12,2053,2031,2018,1996,1983,2027,1992,7,600,100,1400,5,1,7305000,148,-51.79,1.02,12,0.01,-39.00,1990.00,6070,20231222,-66.72,1893,20231227,6.71,2140,-5.61,20240226,1902,6.20,20240102,6070,-66.72,20231222,1893,6.71,20231227,0.00,N,469880,100,7 억,,15538,N,N,0,N,00,N diff --git a/469900/price/prices-20241101.csv b/469900/price/prices-20241101.csv index a7e925d43fdc..d328f8f75d4b 100644 --- a/469900/price/prices-20241101.csv +++ b/469900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161321,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,5,2,0.25,60968365,30287,760.03,2020,2040,2005,2635,1425,2030,2013.02,0.13,0,1381,2043,2036,2033,2026,2023,2035,2025,6,605,100,1420,5,1,5605000,114,-61.67,1.41,12,0.54,-33.00,1439.00,4830,20240305,-57.87,2005,20241120,1.50,4830,-57.87,20240305,2005,1.50,20241120,4830,-57.87,20240305,2005,1.50,20241120,0.00,N,469900,100,5 억,,7210,N,N,0,N,00,N +20241120,151342,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,5,2,0.25,60968365,30287,760.03,2020,2040,2005,2635,1425,2030,2013.02,0.13,0,1381,2043,2036,2033,2026,2023,2035,2025,6,605,100,1420,5,1,5605000,114,-61.67,1.41,12,0.54,-33.00,1439.00,4830,20240305,-57.87,2005,20241120,1.50,4830,-57.87,20240305,2005,1.50,20241120,4830,-57.87,20240305,2005,1.50,20241120,0.00,N,469900,100,5 억,,7210,N,N,0,N,00,N +20241120,141343,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,-15,5,-0.74,60764830,30186,757.49,2020,2040,2005,2635,1425,2030,2013.01,0.13,0,1381,2043,2036,2033,2026,2023,2035,2025,6,605,100,1420,5,1,5605000,113,-61.06,1.40,12,0.54,-33.00,1439.00,4830,20240305,-58.28,2005,20241120,0.50,4830,-58.28,20240305,2005,0.50,20241120,4830,-58.28,20240305,2005,0.50,20241120,0.00,N,469900,100,5 억,,7210,N,N,0,N,00,N +20241120,131343,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,-15,5,-0.74,49869725,24779,621.81,2020,2040,2005,2635,1425,2030,2012.58,0.13,0,1381,2043,2036,2033,2026,2023,2035,2025,6,605,100,1420,5,1,5605000,113,-61.06,1.40,12,0.44,-33.00,1439.00,4830,20240305,-58.28,2005,20241120,0.50,4830,-58.28,20240305,2005,0.50,20241120,4830,-58.28,20240305,2005,0.50,20241120,0.00,N,469900,100,5 억,,7210,N,N,0,N,00,N +20241120,121341,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-20,5,-0.99,32446020,16132,404.82,2020,2040,2005,2635,1425,2030,2011.28,0.13,0,1381,2043,2036,2033,2026,2023,2035,2025,6,605,100,1420,5,1,5605000,113,-60.91,1.40,12,0.29,-33.00,1439.00,4830,20240305,-58.39,2005,20241120,0.25,4830,-58.39,20240305,2005,0.25,20241120,4830,-58.39,20240305,2005,0.25,20241120,0.00,N,469900,100,5 억,,7210,N,N,0,N,00,N +20241120,111345,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-20,5,-0.99,32435970,16127,404.69,2020,2040,2005,2635,1425,2030,2011.28,0.13,0,1381,2043,2036,2033,2026,2023,2035,2025,6,605,100,1420,5,1,5605000,113,-60.91,1.40,12,0.29,-33.00,1439.00,4830,20240305,-58.39,2005,20241120,0.25,4830,-58.39,20240305,2005,0.25,20241120,4830,-58.39,20240305,2005,0.25,20241120,0.00,N,469900,100,5 억,,7210,N,N,0,N,00,N +20241120,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,6528465,3235,81.18,2020,2040,2015,2635,1425,2030,2018.07,0.13,0,224,2043,2036,2033,2026,2023,2035,2025,6,605,100,1420,5,1,5605000,113,-61.06,1.40,12,0.06,-33.00,1439.00,4830,20240305,-58.28,2010,20241115,0.25,4830,-58.28,20240305,2010,0.25,20241115,4830,-58.28,20240305,2010,0.25,20241115,0.00,N,469900,100,5 억,,7210,N,N,0,N,00,N +20241120,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,507020,251,6.30,2020,2020,2020,2635,1425,2030,2020.00,0.13,0,-18,2043,2036,2033,2026,2023,2035,2025,6,605,100,1420,5,1,5605000,113,-61.21,1.40,12,0.00,-33.00,1439.00,4830,20240305,-58.18,2010,20241115,0.50,4830,-58.18,20240305,2010,0.50,20241115,4830,-58.18,20240305,2010,0.50,20241115,0.00,N,469900,100,5 억,,7210,N,N,0,N,00,N 20241119,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,8096530,3985,144.65,2035,2040,2030,2645,1425,2035,2031.75,0.13,0,155,2058,2046,2033,2021,2008,2052,2027,6,610,100,1420,5,1,5605000,114,-61.52,1.41,12,0.07,-33.00,1439.00,4830,20240305,-57.97,2010,20241115,1.00,4830,-57.97,20240305,2010,1.00,20241115,4830,-57.97,20240305,2010,1.00,20241115,0.00,N,469900,100,5 억,,7055,N,N,0,N,00,N 20241119,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,8096530,3985,144.65,2035,2040,2030,2645,1425,2035,2031.75,0.13,0,155,2058,2046,2033,2021,2008,2052,2027,6,610,100,1420,5,1,5605000,114,-61.52,1.41,12,0.07,-33.00,1439.00,4830,20240305,-57.97,2010,20241115,1.00,4830,-57.97,20240305,2010,1.00,20241115,4830,-57.97,20240305,2010,1.00,20241115,0.00,N,469900,100,5 억,,7055,N,N,0,N,00,N 20241119,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,6846050,3369,122.29,2035,2040,2030,2645,1425,2035,2032.07,0.13,0,-24,2058,2046,2033,2021,2008,2052,2027,6,610,100,1420,5,1,5605000,114,-61.52,1.41,12,0.06,-33.00,1439.00,4830,20240305,-57.97,2010,20241115,1.00,4830,-57.97,20240305,2010,1.00,20241115,4830,-57.97,20240305,2010,1.00,20241115,0.00,N,469900,100,5 억,,7055,N,N,0,N,00,N diff --git a/471050/price/prices-20241101.csv b/471050/price/prices-20241101.csv index 422c04194da8..f4a91be430fa 100644 --- a/471050/price/prices-20241101.csv +++ b/471050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,12340595,6008,35.04,2065,2065,2050,2675,1445,2060,2054.03,0.32,0,-171,2086,2072,2066,2052,2046,2070,2050,6,615,100,1440,5,1,6060000,125,-34.92,1.25,12,0.10,-59.00,1652.00,6500,20240124,-68.31,2045,20241115,0.73,6500,-68.31,20240124,2045,0.73,20241115,6500,-68.31,20240124,2045,0.73,20241115,0.00,N,471050,100,6 억,,19679,N,N,0,N,00,N +20241120,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,12340595,6008,35.04,2065,2065,2050,2675,1445,2060,2054.03,0.32,0,-171,2086,2072,2066,2052,2046,2070,2050,6,615,100,1440,5,1,6060000,125,-34.92,1.25,12,0.10,-59.00,1652.00,6500,20240124,-68.31,2045,20241115,0.73,6500,-68.31,20240124,2045,0.73,20241115,6500,-68.31,20240124,2045,0.73,20241115,0.00,N,471050,100,6 억,,19679,N,N,0,N,00,N +20241120,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,10056385,4894,28.55,2065,2065,2050,2675,1445,2060,2054.84,0.32,0,-171,2086,2072,2066,2052,2046,2070,2050,6,615,100,1440,5,1,6060000,124,-34.75,1.24,12,0.08,-59.00,1652.00,6500,20240124,-68.46,2045,20241115,0.24,6500,-68.46,20240124,2045,0.24,20241115,6500,-68.46,20240124,2045,0.24,20241115,0.00,N,471050,100,6 억,,19679,N,N,0,N,00,N +20241120,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,7994060,3888,22.68,2065,2065,2050,2675,1445,2060,2056.09,0.32,0,-171,2086,2072,2066,2052,2046,2070,2050,6,615,100,1440,5,1,6060000,125,-34.83,1.24,12,0.06,-59.00,1652.00,6500,20240124,-68.38,2045,20241115,0.49,6500,-68.38,20240124,2045,0.49,20241115,6500,-68.38,20240124,2045,0.49,20241115,0.00,N,471050,100,6 억,,19679,N,N,0,N,00,N +20241120,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,7422770,3610,21.06,2065,2065,2050,2675,1445,2060,2056.17,0.32,0,-171,2086,2072,2066,2052,2046,2070,2050,6,615,100,1440,5,1,6060000,125,-34.83,1.24,12,0.06,-59.00,1652.00,6500,20240124,-68.38,2045,20241115,0.49,6500,-68.38,20240124,2045,0.49,20241115,6500,-68.38,20240124,2045,0.49,20241115,0.00,N,471050,100,6 억,,19679,N,N,0,N,00,N +20241120,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,7274810,3538,20.64,2065,2065,2050,2675,1445,2060,2056.19,0.32,0,-143,2086,2072,2066,2052,2046,2070,2050,6,615,100,1440,5,1,6060000,124,-34.75,1.24,12,0.06,-59.00,1652.00,6500,20240124,-68.46,2045,20241115,0.24,6500,-68.46,20240124,2045,0.24,20241115,6500,-68.46,20240124,2045,0.24,20241115,0.00,N,471050,100,6 억,,19679,N,N,0,N,00,N +20241120,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,2474500,1200,7.00,2065,2065,2060,2675,1445,2060,2062.08,0.32,0,-75,2086,2072,2066,2052,2046,2070,2050,6,615,100,1440,5,1,6060000,125,-34.92,1.25,12,0.02,-59.00,1652.00,6500,20240124,-68.31,2045,20241115,0.73,6500,-68.31,20240124,2045,0.73,20241115,6500,-68.31,20240124,2045,0.73,20241115,0.00,N,471050,100,6 억,,19679,N,N,0,N,00,N +20241120,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,1032500,500,2.92,2065,2065,2065,2675,1445,2060,2065.00,0.32,0,-75,2086,2072,2066,2052,2046,2070,2050,6,615,100,1440,5,1,6060000,125,-35.00,1.25,12,0.01,-59.00,1652.00,6500,20240124,-68.23,2045,20241115,0.98,6500,-68.23,20240124,2045,0.98,20241115,6500,-68.23,20240124,2045,0.98,20241115,0.00,N,471050,100,6 억,,19679,N,N,0,N,00,N 20241119,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,35350405,17144,103.11,2060,2080,2060,2675,1445,2060,2061.97,0.31,0,712,2096,2077,2066,2047,2036,2072,2042,6,615,100,1440,5,1,6060000,125,-34.92,1.25,12,0.28,-59.00,1652.00,6500,20240124,-68.31,2045,20241115,0.73,6500,-68.31,20240124,2045,0.73,20241115,6500,-68.31,20240124,2045,0.73,20241115,0.00,N,471050,100,6 억,,18967,N,N,0,N,00,N 20241119,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,35111445,17028,102.41,2060,2080,2060,2675,1445,2060,2061.98,0.31,0,828,2096,2077,2066,2047,2036,2072,2042,6,615,100,1440,5,1,6060000,125,-35.00,1.25,12,0.28,-59.00,1652.00,6500,20240124,-68.23,2045,20241115,0.98,6500,-68.23,20240124,2045,0.98,20241115,6500,-68.23,20240124,2045,0.98,20241115,0.00,N,471050,100,6 억,,18967,N,N,0,N,00,N 20241119,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,29857175,14478,87.08,2060,2080,2060,2675,1445,2060,2062.24,0.31,0,575,2096,2077,2066,2047,2036,2072,2042,6,615,100,1440,5,1,6060000,125,-34.92,1.25,12,0.24,-59.00,1652.00,6500,20240124,-68.31,2045,20241115,0.73,6500,-68.31,20240124,2045,0.73,20241115,6500,-68.31,20240124,2045,0.73,20241115,0.00,N,471050,100,6 억,,18967,N,N,0,N,00,N diff --git a/472220/price/prices-20241101.csv b/472220/price/prices-20241101.csv index b7107c496877..bc634782cce3 100644 --- a/472220/price/prices-20241101.csv +++ b/472220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,44639290,21379,223.14,2090,2100,2080,2720,1470,2095,2088.00,0.10,0,863,2128,2111,2103,2086,2078,2107,2082,5,625,100,1460,5,1,4690000,98,-14.72,0.61,12,0.46,-142.00,3431.00,3800,20240206,-45.00,2070,20240206,0.97,3800,-45.00,20240206,2070,0.97,20240206,3800,-45.00,20240206,2070,0.97,20240206,0.00,N,472220,100,4 억,,4824,N,N,0,N,00,N +20241120,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,44597490,21359,222.93,2090,2100,2080,2720,1470,2095,2088.00,0.10,0,843,2128,2111,2103,2086,2078,2107,2082,5,625,100,1460,5,1,4690000,98,-14.72,0.61,12,0.46,-142.00,3431.00,3800,20240206,-45.00,2070,20240206,0.97,3800,-45.00,20240206,2070,0.97,20240206,3800,-45.00,20240206,2070,0.97,20240206,0.00,N,472220,100,4 억,,4824,N,N,0,N,00,N +20241120,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,43863320,21007,219.26,2090,2100,2080,2720,1470,2095,2088.03,0.10,0,689,2128,2111,2103,2086,2078,2107,2082,5,625,100,1460,5,1,4690000,98,-14.68,0.61,12,0.45,-142.00,3431.00,3800,20240206,-45.13,2070,20240206,0.72,3800,-45.13,20240206,2070,0.72,20240206,3800,-45.13,20240206,2070,0.72,20240206,0.00,N,472220,100,4 억,,4824,N,N,0,N,00,N +20241120,131344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,34810310,16655,173.83,2090,2100,2085,2720,1470,2095,2090.08,0.10,0,585,2128,2111,2103,2086,2078,2107,2082,5,625,100,1460,5,1,4690000,98,-14.68,0.61,12,0.36,-142.00,3431.00,3800,20240206,-45.13,2070,20240206,0.72,3800,-45.13,20240206,2070,0.72,20240206,3800,-45.13,20240206,2070,0.72,20240206,0.00,N,472220,100,4 억,,4824,N,N,0,N,00,N +20241120,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,25345545,12116,126.46,2090,2100,2090,2720,1470,2095,2091.91,0.10,0,415,2128,2111,2103,2086,2078,2107,2082,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.26,-142.00,3431.00,3800,20240206,-44.87,2070,20240206,1.21,3800,-44.87,20240206,2070,1.21,20240206,3800,-44.87,20240206,2070,1.21,20240206,0.00,N,472220,100,4 억,,4824,N,N,0,N,00,N +20241120,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,22822515,10912,113.89,2090,2100,2090,2720,1470,2095,2091.51,0.10,0,245,2128,2111,2103,2086,2078,2107,2082,5,625,100,1460,5,1,4690000,98,-14.79,0.61,12,0.23,-142.00,3431.00,3800,20240206,-44.74,2070,20240206,1.45,3800,-44.74,20240206,2070,1.45,20240206,3800,-44.74,20240206,2070,1.45,20240206,0.00,N,472220,100,4 억,,4824,N,N,0,N,00,N +20241120,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,21674720,10365,108.18,2090,2100,2090,2720,1470,2095,2091.15,0.10,0,85,2128,2111,2103,2086,2078,2107,2082,5,625,100,1460,5,1,4690000,98,-14.79,0.61,12,0.22,-142.00,3431.00,3800,20240206,-44.74,2070,20240206,1.45,3800,-44.74,20240206,2070,1.45,20240206,3800,-44.74,20240206,2070,1.45,20240206,0.00,N,472220,100,4 억,,4824,N,N,0,N,00,N +20241120,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,2339530,1117,11.66,2090,2095,2090,2720,1470,2095,2094.48,0.10,0,-17,2128,2111,2103,2086,2078,2107,2082,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.02,-142.00,3431.00,3800,20240206,-44.87,2070,20240206,1.21,3800,-44.87,20240206,2070,1.21,20240206,3800,-44.87,20240206,2070,1.21,20240206,0.00,N,472220,100,4 억,,4824,N,N,0,N,00,N 20241119,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,20109125,9581,41.87,2120,2120,2095,2740,1480,2110,2098.85,0.10,0,697,2143,2126,2103,2086,2063,2115,2075,5,630,100,1470,5,1,4690000,98,-14.75,0.61,12,0.20,-142.00,3431.00,3800,20240206,-44.87,2070,20240206,1.21,3800,-44.87,20240206,2070,1.21,20240206,3800,-44.87,20240206,2070,1.21,20240206,0.00,N,472220,100,4 억,,4627,N,N,0,N,00,N 20241119,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,20092365,9573,41.84,2120,2120,2095,2740,1480,2110,2098.86,0.10,0,689,2143,2126,2103,2086,2063,2115,2075,5,630,100,1470,5,1,4690000,98,-14.75,0.61,12,0.20,-142.00,3431.00,3800,20240206,-44.87,2070,20240206,1.21,3800,-44.87,20240206,2070,1.21,20240206,3800,-44.87,20240206,2070,1.21,20240206,0.00,N,472220,100,4 억,,4627,N,N,0,N,00,N 20241119,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,17502535,8337,36.44,2120,2120,2095,2740,1480,2110,2099.38,0.10,0,532,2143,2126,2103,2086,2063,2115,2075,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.18,-142.00,3431.00,3800,20240206,-44.74,2070,20240206,1.45,3800,-44.74,20240206,2070,1.45,20240206,3800,-44.74,20240206,2070,1.45,20240206,0.00,N,472220,100,4 억,,4627,N,N,0,N,00,N diff --git a/472230/price/prices-20241101.csv b/472230/price/prices-20241101.csv index fd7204fd2c27..c54adc1f0258 100644 --- a/472230/price/prices-20241101.csv +++ b/472230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,63552860,30986,375.50,2040,2055,2040,2655,1435,2045,2051.02,0.00,0,30779,2065,2055,2045,2035,2025,2050,2030,4,610,100,1430,5,1,4155000,85,-15.93,0.68,12,0.75,-129.00,3015.00,5700,20240304,-63.95,2025,20241118,1.48,5700,-63.95,20240304,2025,1.48,20241118,5700,-63.95,20240304,2025,1.48,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N +20241120,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,63552860,30986,375.50,2040,2055,2040,2655,1435,2045,2051.02,0.00,0,30779,2065,2055,2045,2035,2025,2050,2030,4,610,100,1430,5,1,4155000,85,-15.93,0.68,12,0.75,-129.00,3015.00,5700,20240304,-63.95,2025,20241118,1.48,5700,-63.95,20240304,2025,1.48,20241118,5700,-63.95,20240304,2025,1.48,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N +20241120,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,53512385,26092,316.19,2040,2055,2040,2655,1435,2045,2050.91,0.00,0,25885,2065,2055,2045,2035,2025,2050,2030,4,610,100,1430,5,1,4155000,85,-15.89,0.68,12,0.63,-129.00,3015.00,5700,20240304,-64.04,2025,20241118,1.23,5700,-64.04,20240304,2025,1.23,20241118,5700,-64.04,20240304,2025,1.23,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N +20241120,131344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,42211845,20579,249.38,2040,2055,2040,2655,1435,2045,2051.21,0.00,0,20423,2065,2055,2045,2035,2025,2050,2030,4,610,100,1430,5,1,4155000,85,-15.89,0.68,12,0.50,-129.00,3015.00,5700,20240304,-64.04,2025,20241118,1.23,5700,-64.04,20240304,2025,1.23,20241118,5700,-64.04,20240304,2025,1.23,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N +20241120,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,30746295,14986,181.60,2040,2055,2040,2655,1435,2045,2051.67,0.00,0,14831,2065,2055,2045,2035,2025,2050,2030,4,610,100,1430,5,1,4155000,85,-15.89,0.68,12,0.36,-129.00,3015.00,5700,20240304,-64.04,2025,20241118,1.23,5700,-64.04,20240304,2025,1.23,20241118,5700,-64.04,20240304,2025,1.23,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N +20241120,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,19438570,9470,114.76,2040,2055,2040,2655,1435,2045,2052.65,0.00,0,9315,2065,2055,2045,2035,2025,2050,2030,4,610,100,1430,5,1,4155000,85,-15.89,0.68,12,0.23,-129.00,3015.00,5700,20240304,-64.04,2025,20241118,1.23,5700,-64.04,20240304,2025,1.23,20241118,5700,-64.04,20240304,2025,1.23,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N +20241120,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,4144785,2020,24.48,2040,2055,2040,2655,1435,2045,2051.87,0.00,0,1886,2065,2055,2045,2035,2025,2050,2030,4,610,100,1430,5,1,4155000,85,-15.93,0.68,12,0.05,-129.00,3015.00,5700,20240304,-63.95,2025,20241118,1.48,5700,-63.95,20240304,2025,1.48,20241118,5700,-63.95,20240304,2025,1.48,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N +20241120,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,204000,100,1.21,2040,2040,2040,2655,1435,2045,2040.00,0.00,0,0,2065,2055,2045,2035,2025,2050,2030,4,610,100,1430,5,1,4155000,85,-15.81,0.68,12,0.00,-129.00,3015.00,5700,20240304,-64.21,2025,20241118,0.74,5700,-64.21,20240304,2025,0.74,20241118,5700,-64.21,20240304,2025,0.74,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N 20241119,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,16852085,8252,10.84,2055,2055,2035,2645,1425,2035,2042.18,0.00,0,1643,2061,2047,2036,2022,2011,2042,2017,4,610,100,1420,5,1,4155000,85,-15.85,0.68,12,0.20,-129.00,3015.00,5700,20240304,-64.12,2025,20241118,0.99,5700,-64.12,20240304,2025,0.99,20241118,5700,-64.12,20240304,2025,0.99,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N 20241119,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,16852085,8252,10.84,2055,2055,2035,2645,1425,2035,2042.18,0.00,0,1643,2061,2047,2036,2022,2011,2042,2017,4,610,100,1420,5,1,4155000,85,-15.85,0.68,12,0.20,-129.00,3015.00,5700,20240304,-64.12,2025,20241118,0.99,5700,-64.12,20240304,2025,0.99,20241118,5700,-64.12,20240304,2025,0.99,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N 20241119,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,11561035,5659,7.43,2055,2055,2035,2645,1425,2035,2042.95,0.00,0,1387,2061,2047,2036,2022,2011,2042,2017,4,610,100,1420,5,1,4155000,85,-15.85,0.68,12,0.14,-129.00,3015.00,5700,20240304,-64.12,2025,20241118,0.99,5700,-64.12,20240304,2025,0.99,20241118,5700,-64.12,20240304,2025,0.99,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N diff --git a/472850/price/prices-20241101.csv b/472850/price/prices-20241101.csv index a5bc75052e76..2636e7acac83 100644 --- a/472850/price/prices-20241101.csv +++ b/472850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161322,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5250,240,2,4.79,877797050,165595,74.04,5020,5410,5020,6510,3510,5010,5300.87,0.76,0,42516,5336,5172,5086,4922,4836,5130,4880,162,1500,500,3200,10,1,32343933,1698,750.00,0.91,12,0.51,7.00,5788.00,11180,20240202,-53.04,4740,20240806,10.76,11180,-53.04,20240202,4740,10.76,20240806,11180,-53.04,20240202,4740,10.76,20240806,1.68,N,472850,500,161 억,,247194,N,N,0,N,00,N +20241120,151343,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5260,250,2,4.99,858299460,161885,72.38,5020,5410,5020,6510,3510,5010,5301.91,0.76,0,42274,5336,5172,5086,4922,4836,5130,4880,162,1500,500,3200,10,1,32343933,1701,751.43,0.91,12,0.50,7.00,5788.00,11180,20240202,-52.95,4740,20240806,10.97,11180,-52.95,20240202,4740,10.97,20240806,11180,-52.95,20240202,4740,10.97,20240806,1.68,N,472850,500,161 억,,247194,N,N,0,N,00,N +20241120,141344,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5340,330,2,6.59,757338940,142839,63.87,5020,5410,5020,6510,3510,5010,5302.05,0.76,0,41689,5336,5172,5086,4922,4836,5130,4880,162,1500,500,3200,10,1,32343933,1727,762.86,0.92,12,0.44,7.00,5788.00,11180,20240202,-52.24,4740,20240806,12.66,11180,-52.24,20240202,4740,12.66,20240806,11180,-52.24,20240202,4740,12.66,20240806,1.68,N,472850,500,161 억,,247194,N,N,0,N,00,N +20241120,131344,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5340,330,2,6.59,730082190,137731,61.58,5020,5410,5020,6510,3510,5010,5300.78,0.76,0,41343,5336,5172,5086,4922,4836,5130,4880,162,1500,500,3200,10,1,32343933,1727,762.86,0.92,12,0.43,7.00,5788.00,11180,20240202,-52.24,4740,20240806,12.66,11180,-52.24,20240202,4740,12.66,20240806,11180,-52.24,20240202,4740,12.66,20240806,1.68,N,472850,500,161 억,,247194,N,N,0,N,00,N +20241120,121342,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5320,310,2,6.19,689449840,130111,58.18,5020,5410,5020,6510,3510,5010,5298.94,0.76,0,42103,5336,5172,5086,4922,4836,5130,4880,162,1500,500,3200,10,1,32343933,1721,760.00,0.92,12,0.40,7.00,5788.00,11180,20240202,-52.42,4740,20240806,12.24,11180,-52.42,20240202,4740,12.24,20240806,11180,-52.42,20240202,4740,12.24,20240806,1.68,N,472850,500,161 억,,247194,N,N,0,N,00,N +20241120,111346,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5320,310,2,6.19,583214930,110330,49.33,5020,5410,5020,6510,3510,5010,5286.10,0.76,0,41381,5336,5172,5086,4922,4836,5130,4880,162,1500,500,3200,10,1,32343933,1721,760.00,0.92,12,0.34,7.00,5788.00,11180,20240202,-52.42,4740,20240806,12.24,11180,-52.42,20240202,4740,12.24,20240806,11180,-52.42,20240202,4740,12.24,20240806,1.68,N,472850,500,161 억,,247194,N,N,0,N,00,N +20241120,101345,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5350,340,2,6.79,465576740,88384,39.52,5020,5390,5020,6510,3510,5010,5267.66,0.76,0,39523,5336,5172,5086,4922,4836,5130,4880,162,1500,500,3200,10,1,32343933,1730,764.29,0.92,12,0.27,7.00,5788.00,11180,20240202,-52.15,4740,20240806,12.87,11180,-52.15,20240202,4740,12.87,20240806,11180,-52.15,20240202,4740,12.87,20240806,1.68,N,472850,500,161 억,,247194,N,N,0,N,00,N +20241120,091344,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5220,210,2,4.19,62221170,12120,5.42,5020,5220,5020,6510,3510,5010,5133.76,0.76,0,6907,5336,5172,5086,4922,4836,5130,4880,162,1500,500,3200,10,1,32343933,1688,745.71,0.90,12,0.04,7.00,5788.00,11180,20240202,-53.31,4740,20240806,10.13,11180,-53.31,20240202,4740,10.13,20240806,11180,-53.31,20240202,4740,10.13,20240806,1.68,N,472850,500,161 억,,247194,N,N,0,N,00,N 20241119,161226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5010,-160,5,-3.09,1130572310,223264,187.58,5150,5250,5000,6720,3620,5170,5063.85,0.80,0,-12066,5436,5302,5226,5092,5016,5265,5055,162,1550,500,3300,10,1,32343933,1620,715.71,0.87,12,0.69,7.00,5788.00,11180,20240202,-55.19,4740,20240806,5.70,11180,-55.19,20240202,4740,5.70,20240806,11180,-55.19,20240202,4740,5.70,20240806,1.71,N,472850,500,161 억,,259250,N,N,0,N,00,N 20241119,151251,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5020,-150,5,-2.90,1091966660,215575,181.12,5150,5250,5000,6720,3620,5170,5065.37,0.80,0,-14646,5436,5302,5226,5092,5016,5265,5055,162,1550,500,3300,10,1,32343933,1624,717.14,0.87,12,0.67,7.00,5788.00,11180,20240202,-55.10,4740,20240806,5.91,11180,-55.10,20240202,4740,5.91,20240806,11180,-55.10,20240202,4740,5.91,20240806,1.71,N,472850,500,161 억,,259250,N,N,0,N,00,N 20241119,141248,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5030,-140,5,-2.71,1054085930,208027,174.78,5150,5250,5000,6720,3620,5170,5067.06,0.80,0,-13490,5436,5302,5226,5092,5016,5265,5055,162,1550,500,3300,10,1,32343933,1627,718.57,0.87,12,0.64,7.00,5788.00,11180,20240202,-55.01,4740,20240806,6.12,11180,-55.01,20240202,4740,6.12,20240806,11180,-55.01,20240202,4740,6.12,20240806,1.71,N,472850,500,161 억,,259250,N,N,0,N,00,N diff --git a/473000/price/prices-20241101.csv b/473000/price/prices-20241101.csv index ee1c963a2fd5..c450e604c6ac 100644 --- a/473000/price/prices-20241101.csv +++ b/473000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-40,5,-1.91,18726585,9117,10.09,2065,2085,2045,2715,1465,2090,2054.03,0.05,0,5,2136,2112,2066,2042,1996,2125,2055,3,625,100,1460,5,1,3310000,68,-40.20,1.08,12,0.28,-51.00,1903.00,3055,20240507,-32.90,2020,20241119,1.49,3055,-32.90,20240507,2020,1.49,20241119,3055,-32.90,20240507,2020,1.49,20241119,0.00,N,473000,100,3 억,,1623,N,N,0,N,00,N +20241120,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-40,5,-1.91,18296140,8907,9.86,2065,2085,2045,2715,1465,2090,2054.13,0.05,0,138,2136,2112,2066,2042,1996,2125,2055,3,625,100,1460,5,1,3310000,68,-40.20,1.08,12,0.27,-51.00,1903.00,3055,20240507,-32.90,2020,20241119,1.49,3055,-32.90,20240507,2020,1.49,20241119,3055,-32.90,20240507,2020,1.49,20241119,0.00,N,473000,100,3 억,,1623,N,N,0,N,00,N +20241120,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-40,5,-1.91,16616640,8087,8.95,2065,2085,2045,2715,1465,2090,2054.73,0.05,0,138,2136,2112,2066,2042,1996,2125,2055,3,625,100,1460,5,1,3310000,68,-40.20,1.08,12,0.24,-51.00,1903.00,3055,20240507,-32.90,2020,20241119,1.49,3055,-32.90,20240507,2020,1.49,20241119,3055,-32.90,20240507,2020,1.49,20241119,0.00,N,473000,100,3 억,,1623,N,N,0,N,00,N +20241120,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-45,5,-2.15,15897230,7736,8.56,2065,2085,2045,2715,1465,2090,2054.97,0.05,0,138,2136,2112,2066,2042,1996,2125,2055,3,625,100,1460,5,1,3310000,68,-40.10,1.07,12,0.23,-51.00,1903.00,3055,20240507,-33.06,2020,20241119,1.24,3055,-33.06,20240507,2020,1.24,20241119,3055,-33.06,20240507,2020,1.24,20241119,0.00,N,473000,100,3 억,,1623,N,N,0,N,00,N +20241120,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-40,5,-1.91,13695930,6663,7.37,2065,2085,2045,2715,1465,2090,2055.52,0.05,0,138,2136,2112,2066,2042,1996,2125,2055,3,625,100,1460,5,1,3310000,68,-40.20,1.08,12,0.20,-51.00,1903.00,3055,20240507,-32.90,2020,20241119,1.49,3055,-32.90,20240507,2020,1.49,20241119,3055,-32.90,20240507,2020,1.49,20241119,0.00,N,473000,100,3 억,,1623,N,N,0,N,00,N +20241120,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-40,5,-1.91,13450030,6543,7.24,2065,2085,2045,2715,1465,2090,2055.64,0.05,0,138,2136,2112,2066,2042,1996,2125,2055,3,625,100,1460,5,1,3310000,68,-40.20,1.08,12,0.20,-51.00,1903.00,3055,20240507,-32.90,2020,20241119,1.49,3055,-32.90,20240507,2020,1.49,20241119,3055,-32.90,20240507,2020,1.49,20241119,0.00,N,473000,100,3 억,,1623,N,N,0,N,00,N +20241120,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-30,5,-1.44,5053625,2450,2.71,2065,2085,2060,2715,1465,2090,2062.70,0.05,0,-17,2136,2112,2066,2042,1996,2125,2055,3,625,100,1460,5,1,3310000,68,-40.39,1.08,12,0.07,-51.00,1903.00,3055,20240507,-32.57,2020,20241119,1.98,3055,-32.57,20240507,2020,1.98,20241119,3055,-32.57,20240507,2020,1.98,20241119,0.00,N,473000,100,3 억,,1623,N,N,0,N,00,N +20241120,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-20,5,-0.96,400995,194,0.21,2065,2070,2065,2715,1465,2090,2066.98,0.05,0,-17,2136,2112,2066,2042,1996,2125,2055,3,625,100,1460,5,1,3310000,69,-40.59,1.09,12,0.01,-51.00,1903.00,3055,20240507,-32.24,2020,20241119,2.48,3055,-32.24,20240507,2020,2.48,20241119,3055,-32.24,20240507,2020,2.48,20241119,0.00,N,473000,100,3 억,,1623,N,N,0,N,00,N 20241119,161226,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,5,2,0.24,185724915,90374,989.97,2080,2090,2020,2710,1460,2085,2055.07,0.05,0,18430,2091,2087,2086,2082,2081,2087,2082,3,625,100,1450,5,1,3310000,69,-40.98,1.10,12,2.73,-51.00,1903.00,3055,20240507,-31.59,2020,20241119,3.47,3055,-31.59,20240507,2020,3.47,20241119,3055,-31.59,20240507,2020,3.47,20241119,0.00,N,473000,100,3 억,,1756,N,N,0,N,00,N 20241119,151252,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,0,3,0.00,185722825,90373,989.96,2080,2090,2020,2710,1460,2085,2055.07,0.05,0,18430,2091,2087,2086,2082,2081,2087,2082,3,625,100,1450,5,1,3310000,69,-40.88,1.10,12,2.73,-51.00,1903.00,3055,20240507,-31.75,2020,20241119,3.22,3055,-31.75,20240507,2020,3.22,20241119,3055,-31.75,20240507,2020,3.22,20241119,0.00,N,473000,100,3 억,,1756,N,N,0,N,00,N 20241119,141248,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,5,2,0.24,184244560,89664,982.19,2080,2090,2020,2710,1460,2085,2054.83,0.05,0,17721,2091,2087,2086,2082,2081,2087,2082,3,625,100,1450,5,1,3310000,69,-40.98,1.10,12,2.71,-51.00,1903.00,3055,20240507,-31.59,2020,20241119,3.47,3055,-31.59,20240507,2020,3.47,20241119,3055,-31.59,20240507,2020,3.47,20241119,0.00,N,473000,100,3 억,,1756,N,N,0,N,00,N diff --git a/473050/price/prices-20241101.csv b/473050/price/prices-20241101.csv index c73a69081b29..f2532d4f47fc 100644 --- a/473050/price/prices-20241101.csv +++ b/473050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-4,5,-0.20,29869787,15037,118.79,1983,1995,1983,2585,1393,1990,1986.42,0.09,0,-43,2005,1997,1990,1982,1975,1994,1979,7,595,100,1390,1,1,7010000,139,-70.93,1.29,12,0.21,-28.00,1543.00,3480,20240229,-42.93,1980,20241115,0.30,3480,-42.93,20240229,1980,0.30,20241115,3480,-42.93,20240229,1980,0.30,20241115,0.00,N,473050,100,7 억,,6599,N,N,0,N,00,N +20241120,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,29841983,15023,118.68,1983,1995,1983,2585,1393,1990,1986.42,0.09,0,-29,2005,1997,1990,1982,1975,1994,1979,7,595,100,1390,1,1,7010000,139,-71.04,1.29,12,0.21,-28.00,1543.00,3480,20240229,-42.84,1980,20241115,0.45,3480,-42.84,20240229,1980,0.45,20241115,3480,-42.84,20240229,1980,0.45,20241115,0.00,N,473050,100,7 억,,6599,N,N,0,N,00,N +20241120,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-2,5,-0.10,1366622,688,5.44,1983,1995,1983,2585,1393,1990,1986.37,0.09,0,-15,2005,1997,1990,1982,1975,1994,1979,7,595,100,1390,1,1,7010000,139,-71.00,1.29,12,0.01,-28.00,1543.00,3480,20240229,-42.87,1980,20241115,0.40,3480,-42.87,20240229,1980,0.40,20241115,3480,-42.87,20240229,1980,0.40,20241115,0.00,N,473050,100,7 억,,6599,N,N,0,N,00,N +20241120,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,1336802,673,5.32,1983,1995,1983,2585,1393,1990,1986.33,0.09,0,-15,2005,1997,1990,1982,1975,1994,1979,7,595,100,1390,1,1,7010000,139,-71.04,1.29,12,0.01,-28.00,1543.00,3480,20240229,-42.84,1980,20241115,0.45,3480,-42.84,20240229,1980,0.45,20241115,3480,-42.84,20240229,1980,0.45,20241115,0.00,N,473050,100,7 억,,6599,N,N,0,N,00,N +20241120,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,1171715,590,4.66,1983,1995,1983,2585,1393,1990,1985.96,0.09,0,-15,2005,1997,1990,1982,1975,1994,1979,7,595,100,1390,1,1,7010000,139,-71.04,1.29,12,0.01,-28.00,1543.00,3480,20240229,-42.84,1980,20241115,0.45,3480,-42.84,20240229,1980,0.45,20241115,3480,-42.84,20240229,1980,0.45,20241115,0.00,N,473050,100,7 억,,6599,N,N,0,N,00,N +20241120,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,5,2,0.25,1093994,551,4.35,1983,1995,1983,2585,1393,1990,1985.47,0.09,0,-12,2005,1997,1990,1982,1975,1994,1979,7,595,100,1390,1,1,7010000,140,-71.25,1.29,12,0.01,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,6599,N,N,0,N,00,N +20241120,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,5,2,0.25,1091999,550,4.35,1983,1995,1983,2585,1393,1990,1985.45,0.09,0,-12,2005,1997,1990,1982,1975,1994,1979,7,595,100,1390,1,1,7010000,140,-71.25,1.29,12,0.01,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,6599,N,N,0,N,00,N +20241120,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-7,5,-0.35,232011,117,0.92,1983,1983,1983,2585,1393,1990,1983.00,0.09,0,-12,2005,1997,1990,1982,1975,1994,1979,7,595,100,1390,1,1,7010000,139,-70.82,1.29,12,0.00,-28.00,1543.00,3480,20240229,-43.02,1980,20241115,0.15,3480,-43.02,20240229,1980,0.15,20241115,3480,-43.02,20240229,1980,0.15,20241115,0.00,N,473050,100,7 억,,6599,N,N,0,N,00,N 20241119,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,25182786,12658,190.60,1998,1998,1983,2590,1397,1995,1989.48,0.10,0,369,2003,1999,1994,1990,1985,1996,1987,7,595,100,1390,1,1,7010000,139,-71.07,1.29,12,0.18,-28.00,1543.00,3480,20240229,-42.82,1980,20241115,0.51,3480,-42.82,20240229,1980,0.51,20241115,3480,-42.82,20240229,1980,0.51,20241115,0.00,N,473050,100,7 억,,6735,N,N,0,N,00,N 20241119,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,24156452,12142,182.83,1998,1998,1983,2590,1397,1995,1989.50,0.10,0,359,2003,1999,1994,1990,1985,1996,1987,7,595,100,1390,1,1,7010000,139,-71.07,1.29,12,0.17,-28.00,1543.00,3480,20240229,-42.82,1980,20241115,0.51,3480,-42.82,20240229,1980,0.51,20241115,3480,-42.82,20240229,1980,0.51,20241115,0.00,N,473050,100,7 억,,6735,N,N,0,N,00,N 20241119,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-2,5,-0.10,18877225,9493,142.95,1998,1998,1983,2590,1397,1995,1988.54,0.10,0,269,2003,1999,1994,1990,1985,1996,1987,7,595,100,1390,1,1,7010000,140,-71.18,1.29,12,0.14,-28.00,1543.00,3480,20240229,-42.73,1980,20241115,0.66,3480,-42.73,20240229,1980,0.66,20241115,3480,-42.73,20240229,1980,0.66,20241115,0.00,N,473050,100,7 억,,6735,N,N,0,N,00,N diff --git a/473370/price/prices-20241101.csv b/473370/price/prices-20241101.csv index 98b6d13a5d15..5e88dd56ec29 100644 --- a/473370/price/prices-20241101.csv +++ b/473370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,10391585,5160,292.19,2010,2030,2000,2625,1415,2020,2013.87,0.00,0,1074,2040,2030,2020,2010,2000,2025,2005,4,605,100,1410,5,1,4210000,85,-40.20,0.96,12,0.12,-50.00,2103.00,4550,20240305,-55.82,1998,20240305,0.60,4550,-55.82,20240305,1998,0.60,20240305,4550,-55.82,20240305,1998,0.60,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241120,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-20,5,-0.99,10351385,5140,291.05,2010,2030,2000,2625,1415,2020,2013.89,0.00,0,1054,2040,2030,2020,2010,2000,2025,2005,4,605,100,1410,5,1,4210000,84,-40.00,0.95,12,0.12,-50.00,2103.00,4550,20240305,-56.04,1998,20240305,0.10,4550,-56.04,20240305,1998,0.10,20240305,4550,-56.04,20240305,1998,0.10,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241120,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,8071570,4002,226.61,2010,2030,2005,2625,1415,2020,2016.88,0.00,0,844,2040,2030,2020,2010,2000,2025,2005,4,605,100,1410,5,1,4210000,85,-40.20,0.96,12,0.10,-50.00,2103.00,4550,20240305,-55.82,1998,20240305,0.60,4550,-55.82,20240305,1998,0.60,20240305,4550,-55.82,20240305,1998,0.60,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241120,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,7705750,3820,216.31,2010,2030,2005,2625,1415,2020,2017.21,0.00,0,662,2040,2030,2020,2010,2000,2025,2005,4,605,100,1410,5,1,4210000,85,-40.20,0.96,12,0.09,-50.00,2103.00,4550,20240305,-55.82,1998,20240305,0.60,4550,-55.82,20240305,1998,0.60,20240305,4550,-55.82,20240305,1998,0.60,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241120,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2985400,1482,83.92,2010,2030,2010,2625,1415,2020,2014.44,0.00,0,476,2040,2030,2020,2010,2000,2025,2005,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.04,-50.00,2103.00,4550,20240305,-55.60,1998,20240305,1.10,4550,-55.60,20240305,1998,1.10,20240305,4550,-55.60,20240305,1998,1.10,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241120,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2650360,1316,74.52,2010,2030,2010,2625,1415,2020,2013.95,0.00,0,310,2040,2030,2020,2010,2000,2025,2005,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.03,-50.00,2103.00,4550,20240305,-55.60,1998,20240305,1.10,4550,-55.60,20240305,1998,1.10,20240305,4550,-55.60,20240305,1998,1.10,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241120,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,1824160,906,51.30,2010,2030,2010,2625,1415,2020,2013.42,0.00,0,150,2040,2030,2020,2010,2000,2025,2005,4,605,100,1410,5,1,4210000,85,-40.60,0.97,12,0.02,-50.00,2103.00,4550,20240305,-55.38,1998,20240305,1.60,4550,-55.38,20240305,1998,1.60,20240305,4550,-55.38,20240305,1998,1.60,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241120,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,1509510,751,42.53,2010,2010,2010,2625,1415,2020,2010.00,0.00,0,0,2040,2030,2020,2010,2000,2025,2005,4,605,100,1410,5,1,4210000,85,-40.20,0.96,12,0.02,-50.00,2103.00,4550,20240305,-55.82,1998,20240305,0.60,4550,-55.82,20240305,1998,0.60,20240305,4550,-55.82,20240305,1998,0.60,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20241119,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3569050,1766,81.12,2030,2030,2010,2625,1415,2020,2020.98,0.00,0,1508,2036,2027,2021,2012,2006,2032,2017,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.04,-50.00,2103.00,4550,20240305,-55.60,1998,20240305,1.10,4550,-55.60,20240305,1998,1.10,20240305,4550,-55.60,20240305,1998,1.10,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20241119,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3512490,1738,79.83,2030,2030,2010,2625,1415,2020,2021.00,0.00,0,1480,2036,2027,2021,2012,2006,2032,2017,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.04,-50.00,2103.00,4550,20240305,-55.60,1998,20240305,1.10,4550,-55.60,20240305,1998,1.10,20240305,4550,-55.60,20240305,1998,1.10,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20241119,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2530770,1252,57.51,2030,2030,2010,2625,1415,2020,2021.38,0.00,0,1194,2036,2027,2021,2012,2006,2032,2017,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.03,-50.00,2103.00,4550,20240305,-55.60,1998,20240305,1.10,4550,-55.60,20240305,1998,1.10,20240305,4550,-55.60,20240305,1998,1.10,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N diff --git a/473950/price/prices-20241101.csv b/473950/price/prices-20241101.csv index 37113370277f..283c3aba5e50 100644 --- a/473950/price/prices-20241101.csv +++ b/473950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161323,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,0,3,0.00,3290570,1625,16.21,2025,2040,2020,2630,1420,2025,2024.97,0.01,0,-12,2045,2035,2030,2020,2015,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.04,-18.00,1618.00,3375,20240725,-40.00,2020,20241120,0.25,3375,-40.00,20240725,2020,0.25,20241120,3375,-40.00,20240725,2020,0.25,20241120,0.00,N,473950,100,4 억,,341,N,N,0,N,00,N +20241120,151344,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,0,3,0.00,3175145,1568,15.64,2025,2040,2020,2630,1420,2025,2024.96,0.01,0,0,2045,2035,2030,2020,2015,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.04,-18.00,1618.00,3375,20240725,-40.00,2020,20241120,0.25,3375,-40.00,20240725,2020,0.25,20241120,3375,-40.00,20240725,2020,0.25,20241120,0.00,N,473950,100,4 억,,341,N,N,0,N,00,N +20241120,141345,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2020,-5,5,-0.25,3045545,1504,15.00,2025,2040,2020,2630,1420,2025,2024.96,0.01,0,0,2045,2035,2030,2020,2015,2032,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.03,-18.00,1618.00,3375,20240725,-40.15,2020,20241120,0.00,3375,-40.15,20240725,2020,0.00,20241120,3375,-40.15,20240725,2020,0.00,20241120,0.00,N,473950,100,4 억,,341,N,N,0,N,00,N +20241120,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,2984945,1474,14.70,2025,2040,2025,2630,1420,2025,2025.06,0.01,0,0,2045,2035,2030,2020,2015,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.03,-18.00,1618.00,3375,20240725,-40.00,2020,20241115,0.25,3375,-40.00,20240725,2020,0.25,20241115,3375,-40.00,20240725,2020,0.25,20241115,0.00,N,473950,100,4 억,,341,N,N,0,N,00,N +20241120,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,897170,443,4.42,2025,2040,2025,2630,1420,2025,2025.21,0.01,0,0,2045,2035,2030,2020,2015,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.00,2020,20241115,0.25,3375,-40.00,20240725,2020,0.25,20241115,3375,-40.00,20240725,2020,0.25,20241115,0.00,N,473950,100,4 억,,341,N,N,0,N,00,N +20241120,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,552920,273,2.72,2025,2040,2025,2630,1420,2025,2025.35,0.01,0,0,2045,2035,2030,2020,2015,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.00,2020,20241115,0.25,3375,-40.00,20240725,2020,0.25,20241115,3375,-40.00,20240725,2020,0.25,20241115,0.00,N,473950,100,4 억,,341,N,N,0,N,00,N +20241120,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,512420,253,2.52,2025,2040,2025,2630,1420,2025,2025.38,0.01,0,0,2045,2035,2030,2020,2015,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.00,2020,20241115,0.25,3375,-40.00,20240725,2020,0.25,20241115,3375,-40.00,20240725,2020,0.25,20241115,0.00,N,473950,100,4 억,,341,N,N,0,N,00,N +20241120,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,202500,100,1.00,2025,2025,2025,2630,1420,2025,2025.00,0.01,0,0,2045,2035,2030,2020,2015,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,2020,20241115,0.25,3375,-40.00,20240725,2020,0.25,20241115,3375,-40.00,20240725,2020,0.25,20241115,0.00,N,473950,100,4 억,,341,N,N,0,N,00,N 20241119,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,20391120,10026,52.92,2040,2040,2025,2645,1425,2035,2033.82,0.01,0,-121,2051,2042,2031,2022,2011,2037,2017,4,610,100,1420,5,1,4420000,90,-112.50,1.25,12,0.23,-18.00,1618.00,3375,20240725,-40.00,2020,20241115,0.25,3375,-40.00,20240725,2020,0.25,20241115,3375,-40.00,20240725,2020,0.25,20241115,0.00,N,473950,100,4 억,,462,N,N,0,N,00,N 20241119,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,19479870,9576,50.54,2040,2040,2025,2645,1425,2035,2034.24,0.01,0,329,2051,2042,2031,2022,2011,2037,2017,4,610,100,1420,5,1,4420000,90,-112.78,1.25,12,0.22,-18.00,1618.00,3375,20240725,-39.85,2020,20241115,0.50,3375,-39.85,20240725,2020,0.50,20241115,3375,-39.85,20240725,2020,0.50,20241115,0.00,N,473950,100,4 억,,462,N,N,0,N,00,N 20241119,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,19453430,9563,50.48,2040,2040,2025,2645,1425,2035,2034.24,0.01,0,329,2051,2042,2031,2022,2011,2037,2017,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.22,-18.00,1618.00,3375,20240725,-39.70,2020,20241115,0.74,3375,-39.70,20240725,2020,0.74,20241115,3375,-39.70,20240725,2020,0.74,20241115,0.00,N,473950,100,4 억,,462,N,N,0,N,00,N diff --git a/473980/price/prices-20241101.csv b/473980/price/prices-20241101.csv index 90b93c3224b2..9a55f5789a7b 100644 --- a/473980/price/prices-20241101.csv +++ b/473980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161324,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,15980,330,2,2.11,4370419860,275582,142.56,15660,16950,14620,20300,10960,15650,15858.80,0.56,0,14557,17656,16652,15966,14962,14276,16310,14620,54,4650,500,10950,10,1,10709617,1711,0.00,0.00,12,2.57,0.00,0.00,22400,20241112,-28.66,14620,20241120,9.30,22400,-28.66,20241112,14620,9.30,20241120,22400,-28.66,20241112,14620,9.30,20241120,0.00,N,473980,500,53 억,,60498,N,N,0,N,00,N +20241120,151344,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,15940,290,2,1.85,4300226170,271184,140.28,15660,16950,14620,20300,10960,15650,15857.29,0.56,0,15571,17656,16652,15966,14962,14276,16310,14620,54,4650,500,10950,10,1,10709617,1707,0.00,0.00,12,2.53,0.00,0.00,22400,20241112,-28.84,14620,20241120,9.03,22400,-28.84,20241112,14620,9.03,20241120,22400,-28.84,20241112,14620,9.03,20241120,0.00,N,473980,500,53 억,,60498,N,N,0,N,00,N +20241120,141345,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,16460,810,2,5.18,3536769030,223591,115.66,15660,16950,14620,20300,10960,15650,15818.09,0.56,0,6266,17656,16652,15966,14962,14276,16310,14620,54,4650,500,10950,10,1,10709617,1763,0.00,0.00,12,2.09,0.00,0.00,22400,20241112,-26.52,14620,20241120,12.59,22400,-26.52,20241112,14620,12.59,20241120,22400,-26.52,20241112,14620,12.59,20241120,0.00,N,473980,500,53 억,,60498,N,N,0,N,00,N +20241120,131346,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,16320,670,2,4.28,2681983320,171954,88.95,15660,16750,14620,20300,10960,15650,15597.07,0.56,0,4298,17656,16652,15966,14962,14276,16310,14620,54,4650,500,10950,10,1,10709617,1748,0.00,0.00,12,1.61,0.00,0.00,22400,20241112,-27.14,14620,20241120,11.63,22400,-27.14,20241112,14620,11.63,20241120,22400,-27.14,20241112,14620,11.63,20241120,0.00,N,473980,500,53 억,,60498,N,N,0,N,00,N +20241120,121343,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,16130,480,2,3.07,2006926430,130678,67.60,15660,16220,14620,20300,10960,15650,15357.63,0.56,0,3483,17656,16652,15966,14962,14276,16310,14620,54,4650,500,10950,10,1,10709617,1727,0.00,0.00,12,1.22,0.00,0.00,22400,20241112,-27.99,14620,20241120,10.33,22400,-27.99,20241112,14620,10.33,20241120,22400,-27.99,20241112,14620,10.33,20241120,0.00,N,473980,500,53 억,,60498,N,N,0,N,00,N +20241120,111348,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,15740,90,2,0.58,1434556820,94866,49.07,15660,15800,14620,20300,10960,15650,15121.50,0.56,0,838,17656,16652,15966,14962,14276,16310,14620,54,4650,500,10950,10,1,10709617,1686,0.00,0.00,12,0.89,0.00,0.00,22400,20241112,-29.73,14620,20241120,7.66,22400,-29.73,20241112,14620,7.66,20241120,22400,-29.73,20241112,14620,7.66,20241120,0.00,N,473980,500,53 억,,60498,N,N,0,N,00,N +20241120,101347,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,14990,-660,5,-4.22,1035194490,68832,35.61,15660,15660,14620,20300,10960,15650,15038.75,0.56,0,-113,17656,16652,15966,14962,14276,16310,14620,54,4650,500,10950,10,1,10709617,1605,0.00,0.00,12,0.64,0.00,0.00,22400,20241112,-33.08,14620,20241120,2.53,22400,-33.08,20241112,14620,2.53,20241120,22400,-33.08,20241112,14620,2.53,20241120,0.00,N,473980,500,53 억,,60498,N,N,0,N,00,N +20241120,091346,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15430,-220,5,-1.41,190704970,12375,6.40,15660,15660,15340,20300,10960,15650,15409.00,0.56,0,661,17656,16652,15966,14962,14276,16310,14620,54,4650,500,10950,10,1,10709617,1652,0.00,0.00,12,0.12,0.00,0.00,22400,20241112,-31.12,15280,20241119,0.98,22400,-31.12,20241112,15280,0.98,20241119,22400,-31.12,20241112,15280,0.98,20241119,0.00,N,473980,500,53 억,,60498,N,N,0,N,00,N 20241119,161227,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,15650,-1150,5,-6.85,3041214000,190680,85.17,16800,16970,15280,21800,11760,16800,15950.13,0.64,0,2214,18333,17566,17133,16366,15933,17350,16150,54,5000,500,11760,10,1,10709617,1676,0.00,0.00,12,1.78,0.00,0.00,22400,20241112,-30.13,15280,20241119,2.42,22400,-30.13,20241112,15280,2.42,20241119,22400,-30.13,20241112,15280,2.42,20241119,0.00,N,473980,500,53 억,,68676,N,N,0,N,00,N 20241119,151253,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,15860,-940,5,-5.60,2941434700,184340,82.34,16800,16970,15280,21800,11760,16800,15956.55,0.64,0,2952,18333,17566,17133,16366,15933,17350,16150,54,5000,500,11760,10,1,10709617,1699,0.00,0.00,12,1.72,0.00,0.00,22400,20241112,-29.20,15280,20241119,3.80,22400,-29.20,20241112,15280,3.80,20241119,22400,-29.20,20241112,15280,3.80,20241119,0.00,N,473980,500,53 억,,68676,N,N,0,N,00,N 20241119,141249,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,15600,-1200,5,-7.14,2236005860,139216,62.18,16800,16970,15550,21800,11760,16800,16061.39,0.64,0,355,18333,17566,17133,16366,15933,17350,16150,54,5000,500,11760,10,1,10709617,1671,0.00,0.00,12,1.30,0.00,0.00,22400,20241112,-30.36,15550,20241119,0.32,22400,-30.36,20241112,15550,0.32,20241119,22400,-30.36,20241112,15550,0.32,20241119,0.00,N,473980,500,53 억,,68676,N,N,0,N,00,N diff --git a/474170/price/prices-20241101.csv b/474170/price/prices-20241101.csv index 3a6921c8e128..a8021ae98460 100644 --- a/474170/price/prices-20241101.csv +++ b/474170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10230,-1490,5,-12.71,29796832440,2598468,36.64,11910,12390,10150,15230,8210,11720,11468.03,0.49,0,-12359,14126,12922,12236,11032,10346,13525,11635,86,3510,500,8200,10,1,17154696,1755,-24.13,4.67,12,15.15,-424.00,2190.00,19180,20241021,-46.66,7590,20241031,34.78,19180,-46.66,20241021,7590,34.78,20241031,19180,-46.66,20241021,7590,34.78,20241031,0.00,N,474170,500,85 억,,83925,N,N,0,N,00,N +20241120,151344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10210,-1510,5,-12.88,28766635210,2497810,35.22,11910,12390,10200,15230,8210,11720,11515.34,0.49,0,-16054,14126,12922,12236,11032,10346,13525,11635,86,3510,500,8200,10,1,17154696,1751,-24.08,4.66,12,14.56,-424.00,2190.00,19180,20241021,-46.77,7590,20241031,34.52,19180,-46.77,20241021,7590,34.52,20241031,19180,-46.77,20241021,7590,34.52,20241031,0.00,N,474170,500,85 억,,83925,N,N,0,N,00,N +20241120,141346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10890,-830,5,-7.08,25773203850,2215429,31.24,11910,12390,10830,15230,8210,11720,11632.83,0.49,0,-15713,14126,12922,12236,11032,10346,13525,11635,86,3510,500,8200,10,1,17154696,1868,-25.68,4.97,12,12.91,-424.00,2190.00,19180,20241021,-43.22,7590,20241031,43.48,19180,-43.22,20241021,7590,43.48,20241031,19180,-43.22,20241021,7590,43.48,20241031,0.00,N,474170,500,85 억,,83925,N,N,0,N,00,N +20241120,131346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10860,-860,5,-7.34,25020075310,2146337,30.26,11910,12390,10830,15230,8210,11720,11656.60,0.49,0,-14670,14126,12922,12236,11032,10346,13525,11635,86,3510,500,8200,10,1,17154696,1863,-25.61,4.96,12,12.51,-424.00,2190.00,19180,20241021,-43.38,7590,20241031,43.08,19180,-43.38,20241021,7590,43.08,20241031,19180,-43.38,20241021,7590,43.08,20241031,0.00,N,474170,500,85 억,,83925,N,N,0,N,00,N +20241120,121343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11110,-610,5,-5.20,22694702250,1933960,27.27,11910,12390,11100,15230,8210,11720,11734.97,0.49,0,-15277,14126,12922,12236,11032,10346,13525,11635,86,3510,500,8200,10,1,17154696,1906,-26.20,5.07,12,11.27,-424.00,2190.00,19180,20241021,-42.08,7590,20241031,46.38,19180,-42.08,20241021,7590,46.38,20241031,19180,-42.08,20241021,7590,46.38,20241031,0.00,N,474170,500,85 억,,83925,N,N,0,N,00,N +20241120,111348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11160,-560,5,-4.78,20471469070,1734759,24.46,11910,12390,11110,15230,8210,11720,11801.56,0.49,0,-10661,14126,12922,12236,11032,10346,13525,11635,86,3510,500,8200,10,1,17154696,1914,-26.32,5.10,12,10.11,-424.00,2190.00,19180,20241021,-41.81,7590,20241031,47.04,19180,-41.81,20241021,7590,47.04,20241031,19180,-41.81,20241021,7590,47.04,20241031,0.00,N,474170,500,85 억,,83925,N,N,0,N,00,N +20241120,101347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11230,-490,5,-4.18,18383044580,1548073,21.83,11910,12390,11120,15230,8210,11720,11876.52,0.49,0,-8007,14126,12922,12236,11032,10346,13525,11635,86,3510,500,8200,10,1,17154696,1926,-26.49,5.13,12,9.02,-424.00,2190.00,19180,20241021,-41.45,7590,20241031,47.96,19180,-41.45,20241021,7590,47.96,20241031,19180,-41.45,20241021,7590,47.96,20241031,0.00,N,474170,500,85 억,,83925,N,N,0,N,00,N +20241120,091346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12290,570,2,4.86,6971264690,578526,8.16,11910,12340,11870,15230,8210,11720,12060.10,0.49,0,19914,14126,12922,12236,11032,10346,13525,11635,86,3510,500,8200,10,1,17154696,2108,-28.99,5.61,12,3.37,-424.00,2190.00,19180,20241021,-35.92,7590,20241031,61.92,19180,-35.92,20241021,7590,61.92,20241031,19180,-35.92,20241021,7590,61.92,20241031,0.00,N,474170,500,85 억,,83925,N,N,0,N,00,N 20241119,161227,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11720,60,2,0.51,87900461580,7025977,137.82,11550,13440,11550,15150,8170,11660,12512.18,0.84,0,-50838,13233,12446,12013,11226,10793,12230,11010,86,3490,500,8160,10,1,17154696,2011,-27.64,5.35,12,40.96,-424.00,2190.00,19180,20241021,-38.89,7590,20241031,54.41,19180,-38.89,20241021,7590,54.41,20241031,19180,-38.89,20241021,7590,54.41,20241031,0.00,N,474170,500,85 억,,144045,N,N,0,N,00,N 20241119,151253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11810,150,2,1.29,86622867670,6917215,135.69,11550,13440,11550,15150,8170,11660,12523.35,0.84,0,-58307,13233,12446,12013,11226,10793,12230,11010,86,3490,500,8160,10,1,17154696,2026,-27.85,5.39,12,40.32,-424.00,2190.00,19180,20241021,-38.43,7590,20241031,55.60,19180,-38.43,20241021,7590,55.60,20241031,19180,-38.43,20241021,7590,55.60,20241031,0.00,N,474170,500,85 억,,144045,N,N,0,N,00,N 20241119,141249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11710,50,2,0.43,84285497720,6719300,131.80,11550,13440,11550,15150,8170,11660,12544.38,0.84,0,-55112,13233,12446,12013,11226,10793,12230,11010,86,3490,500,8160,10,1,17154696,2009,-27.62,5.35,12,39.17,-424.00,2190.00,19180,20241021,-38.95,7590,20241031,54.28,19180,-38.95,20241021,7590,54.28,20241031,19180,-38.95,20241021,7590,54.28,20241031,0.00,N,474170,500,85 억,,144045,N,N,0,N,00,N diff --git a/474490/price/prices-20241101.csv b/474490/price/prices-20241101.csv index 7c14dbad75d0..9c120c90fa89 100644 --- a/474490/price/prices-20241101.csv +++ b/474490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1828126,914,109.33,2000,2010,1998,2605,1405,2005,2000.14,0.07,0,-31,2021,2012,2006,1997,1991,2010,1995,6,600,100,1400,5,1,5510000,110,-166.67,1.12,12,0.02,-12.00,1785.00,3300,20240502,-39.39,1965,20241118,1.78,3300,-39.39,20240502,1965,1.78,20241118,3300,-39.39,20240502,1965,1.78,20241118,0.00,N,474490,100,5 억,,3696,N,N,0,N,00,N +20241120,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1828126,914,109.33,2000,2010,1998,2605,1405,2005,2000.14,0.07,0,-31,2021,2012,2006,1997,1991,2010,1995,6,600,100,1400,5,1,5510000,110,-166.67,1.12,12,0.02,-12.00,1785.00,3300,20240502,-39.39,1965,20241118,1.78,3300,-39.39,20240502,1965,1.78,20241118,3300,-39.39,20240502,1965,1.78,20241118,0.00,N,474490,100,5 억,,3696,N,N,0,N,00,N +20241120,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1540179,770,92.11,2000,2010,1998,2605,1405,2005,2000.23,0.07,0,-31,2021,2012,2006,1997,1991,2010,1995,6,600,100,1400,5,1,5510000,110,-166.67,1.12,12,0.01,-12.00,1785.00,3300,20240502,-39.39,1965,20241118,1.78,3300,-39.39,20240502,1965,1.78,20241118,3300,-39.39,20240502,1965,1.78,20241118,0.00,N,474490,100,5 억,,3696,N,N,0,N,00,N +20241120,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1222179,611,73.09,2000,2010,1998,2605,1405,2005,2000.29,0.07,0,-31,2021,2012,2006,1997,1991,2010,1995,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.01,-12.00,1785.00,3300,20240502,-39.24,1965,20241118,2.04,3300,-39.24,20240502,1965,2.04,20241118,3300,-39.24,20240502,1965,2.04,20241118,0.00,N,474490,100,5 억,,3696,N,N,0,N,00,N +20241120,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1222179,611,73.09,2000,2010,1998,2605,1405,2005,2000.29,0.07,0,-31,2021,2012,2006,1997,1991,2010,1995,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.01,-12.00,1785.00,3300,20240502,-39.24,1965,20241118,2.04,3300,-39.24,20240502,1965,2.04,20241118,3300,-39.24,20240502,1965,2.04,20241118,0.00,N,474490,100,5 억,,3696,N,N,0,N,00,N +20241120,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,1220174,610,72.97,2000,2010,1998,2605,1405,2005,2000.29,0.07,0,-31,2021,2012,2006,1997,1991,2010,1995,6,600,100,1400,1,1,5510000,110,-166.50,1.12,12,0.01,-12.00,1785.00,3300,20240502,-39.45,1965,20241118,1.68,3300,-39.45,20240502,1965,1.68,20241118,3300,-39.45,20240502,1965,1.68,20241118,0.00,N,474490,100,5 억,,3696,N,N,0,N,00,N +20241120,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,504190,252,30.14,2000,2010,2000,2605,1405,2005,2000.75,0.07,0,-31,2021,2012,2006,1997,1991,2010,1995,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.24,1965,20241118,2.04,3300,-39.24,20240502,1965,2.04,20241118,3300,-39.24,20240502,1965,2.04,20241118,0.00,N,474490,100,5 억,,3696,N,N,0,N,00,N +20241120,091346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,426000,213,25.48,2000,2000,2000,2605,1405,2005,2000.00,0.07,0,-31,2021,2012,2006,1997,1991,2010,1995,6,600,100,1400,5,1,5510000,110,-166.67,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.39,1965,20241118,1.78,3300,-39.39,20240502,1965,1.78,20241118,3300,-39.39,20240502,1965,1.78,20241118,0.00,N,474490,100,5 억,,3696,N,N,0,N,00,N 20241119,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,1675165,836,2.91,2015,2015,2000,2600,1400,2000,2003.79,0.07,0,-5,2030,2015,1990,1975,1950,2002,1962,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.02,-12.00,1785.00,3300,20240502,-39.24,1965,20241118,2.04,3300,-39.24,20240502,1965,2.04,20241118,3300,-39.24,20240502,1965,2.04,20241118,0.00,N,474490,100,5 억,,3701,N,N,0,N,00,N 20241119,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,1493130,745,2.59,2015,2015,2000,2600,1400,2000,2004.20,0.07,0,-5,2030,2015,1990,1975,1950,2002,1962,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.01,-12.00,1785.00,3300,20240502,-39.24,1965,20241118,2.04,3300,-39.24,20240502,1965,2.04,20241118,3300,-39.24,20240502,1965,2.04,20241118,0.00,N,474490,100,5 억,,3701,N,N,0,N,00,N 20241119,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,210555,105,0.37,2015,2015,2000,2600,1400,2000,2005.29,0.07,0,-5,2030,2015,1990,1975,1950,2002,1962,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.24,1965,20241118,2.04,3300,-39.24,20240502,1965,2.04,20241118,3300,-39.24,20240502,1965,2.04,20241118,0.00,N,474490,100,5 억,,3701,N,N,0,N,00,N diff --git a/474660/price/prices-20241101.csv b/474660/price/prices-20241101.csv index b217401a3316..3bf57abb368b 100644 --- a/474660/price/prices-20241101.csv +++ b/474660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161324,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-20,5,-0.97,34423190,16885,189.29,2040,2070,2025,2680,1450,2065,2038.68,0.92,0,281,2101,2082,2071,2052,2041,2092,2062,6,615,100,1440,5,1,5520000,113,2045.00,1.32,12,0.31,1.00,1549.00,5300,20240415,-61.42,2025,20241120,0.99,5300,-61.42,20240415,2025,0.99,20241120,5300,-61.42,20240415,2025,0.99,20241120,0.05,N,474660,100,5 억,,50936,N,N,0,N,00,N +20241120,151345,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-20,5,-0.97,34394560,16871,189.14,2040,2070,2025,2680,1450,2065,2038.68,0.92,0,267,2101,2082,2071,2052,2041,2092,2062,6,615,100,1440,5,1,5520000,113,2045.00,1.32,12,0.31,1.00,1549.00,5300,20240415,-61.42,2025,20241120,0.99,5300,-61.42,20240415,2025,0.99,20241120,5300,-61.42,20240415,2025,0.99,20241120,0.05,N,474660,100,5 억,,50936,N,N,0,N,00,N +20241120,141346,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-20,5,-0.97,34222800,16787,188.20,2040,2070,2025,2680,1450,2065,2038.65,0.92,0,187,2101,2082,2071,2052,2041,2092,2062,6,615,100,1440,5,1,5520000,113,2045.00,1.32,12,0.30,1.00,1549.00,5300,20240415,-61.42,2025,20241120,0.99,5300,-61.42,20240415,2025,0.99,20241120,5300,-61.42,20240415,2025,0.99,20241120,0.05,N,474660,100,5 억,,50936,N,N,0,N,00,N +20241120,131347,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-20,5,-0.97,34048975,16702,187.24,2040,2070,2025,2680,1450,2065,2038.62,0.92,0,102,2101,2082,2071,2052,2041,2092,2062,6,615,100,1440,5,1,5520000,113,2045.00,1.32,12,0.30,1.00,1549.00,5300,20240415,-61.42,2025,20241120,0.99,5300,-61.42,20240415,2025,0.99,20241120,5300,-61.42,20240415,2025,0.99,20241120,0.05,N,474660,100,5 억,,50936,N,N,0,N,00,N +20241120,121344,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,-10,5,-0.48,26330210,12909,144.72,2040,2070,2025,2680,1450,2065,2039.68,0.92,0,113,2101,2082,2071,2052,2041,2092,2062,6,615,100,1440,5,1,5520000,113,2055.00,1.33,12,0.23,1.00,1549.00,5300,20240415,-61.23,2025,20241120,1.48,5300,-61.23,20240415,2025,1.48,20241120,5300,-61.23,20240415,2025,1.48,20241120,0.05,N,474660,100,5 억,,50936,N,N,0,N,00,N +20241120,111349,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-20,5,-0.97,26147700,12820,143.72,2040,2070,2025,2680,1450,2065,2039.60,0.92,0,31,2101,2082,2071,2052,2041,2092,2062,6,615,100,1440,5,1,5520000,113,2045.00,1.32,12,0.23,1.00,1549.00,5300,20240415,-61.42,2025,20241120,0.99,5300,-61.42,20240415,2025,0.99,20241120,5300,-61.42,20240415,2025,0.99,20241120,0.05,N,474660,100,5 억,,50936,N,N,0,N,00,N +20241120,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,4523265,2201,24.67,2040,2070,2040,2680,1450,2065,2055.10,0.92,0,67,2101,2082,2071,2052,2041,2092,2062,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.04,1.00,1549.00,5300,20240415,-61.04,2025,20241115,1.98,5300,-61.04,20240415,2025,1.98,20241115,5300,-61.04,20240415,2025,1.98,20241115,0.05,N,474660,100,5 억,,50936,N,N,0,N,00,N +20241120,091346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,2303680,1117,12.52,2040,2065,2040,2680,1450,2065,2062.38,0.92,0,-17,2101,2082,2071,2052,2041,2092,2062,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.02,1.00,1549.00,5300,20240415,-61.04,2025,20241115,1.98,5300,-61.04,20240415,2025,1.98,20241115,5300,-61.04,20240415,2025,1.98,20241115,0.05,N,474660,100,5 억,,50936,N,N,0,N,00,N 20241119,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,18425255,8920,38.23,2060,2090,2060,2675,1445,2060,2065.61,0.92,0,973,2146,2102,2076,2032,2006,2090,2020,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.16,1.00,1549.00,5300,20240415,-61.04,2025,20241115,1.98,5300,-61.04,20240415,2025,1.98,20241115,5300,-61.04,20240415,2025,1.98,20241115,0.05,N,474660,100,5 억,,50963,N,N,0,N,00,N 20241119,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,18388085,8902,38.15,2060,2090,2060,2675,1445,2060,2065.61,0.92,0,955,2146,2102,2076,2032,2006,2090,2020,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.16,1.00,1549.00,5300,20240415,-61.04,2025,20241115,1.98,5300,-61.04,20240415,2025,1.98,20241115,5300,-61.04,20240415,2025,1.98,20241115,0.05,N,474660,100,5 억,,50963,N,N,0,N,00,N 20241119,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,12931665,6260,26.83,2060,2090,2060,2675,1445,2060,2065.76,0.92,0,952,2146,2102,2076,2032,2006,2090,2020,6,615,100,1440,5,1,5520000,114,2070.00,1.34,12,0.11,1.00,1549.00,5300,20240415,-60.94,2025,20241115,2.22,5300,-60.94,20240415,2025,2.22,20241115,5300,-60.94,20240415,2025,2.22,20241115,0.05,N,474660,100,5 억,,50963,N,N,0,N,00,N diff --git a/474930/price/prices-20241101.csv b/474930/price/prices-20241101.csv index 653736a30c5b..a01c44c83ef8 100644 --- a/474930/price/prices-20241101.csv +++ b/474930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-45,5,-2.11,37121105,17645,21.02,2135,2135,2090,2775,1495,2135,2103.77,25.64,0,-967,2198,2166,2108,2076,2018,2180,2090,4,640,100,1490,5,1,3620000,76,0.00,0.00,12,0.49,0.00,0.00,6070,20240422,-65.57,2050,20241119,1.95,6070,-65.57,20240422,2050,1.95,20241119,6070,-65.57,20240422,2050,1.95,20241119,0.00,N,474930,100,3 억,,928234,N,N,0,N,00,N +20241120,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-45,5,-2.11,35704080,16967,20.21,2135,2135,2090,2775,1495,2135,2104.32,25.64,0,-517,2198,2166,2108,2076,2018,2180,2090,4,640,100,1490,5,1,3620000,76,0.00,0.00,12,0.47,0.00,0.00,6070,20240422,-65.57,2050,20241119,1.95,6070,-65.57,20240422,2050,1.95,20241119,6070,-65.57,20240422,2050,1.95,20241119,0.00,N,474930,100,3 억,,928234,N,N,0,N,00,N +20241120,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-40,5,-1.87,34828345,16548,19.72,2135,2135,2090,2775,1495,2135,2104.69,25.64,0,-517,2198,2166,2108,2076,2018,2180,2090,4,640,100,1490,5,1,3620000,76,0.00,0.00,12,0.46,0.00,0.00,6070,20240422,-65.49,2050,20241119,2.20,6070,-65.49,20240422,2050,2.20,20241119,6070,-65.49,20240422,2050,2.20,20241119,0.00,N,474930,100,3 억,,928234,N,N,0,N,00,N +20241120,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-35,5,-1.64,29467505,13989,16.67,2135,2135,2100,2775,1495,2135,2106.48,25.64,0,-517,2198,2166,2108,2076,2018,2180,2090,4,640,100,1490,5,1,3620000,76,0.00,0.00,12,0.39,0.00,0.00,6070,20240422,-65.40,2050,20241119,2.44,6070,-65.40,20240422,2050,2.44,20241119,6070,-65.40,20240422,2050,2.44,20241119,0.00,N,474930,100,3 억,,928234,N,N,0,N,00,N +20241120,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-30,5,-1.41,25485880,12093,14.41,2135,2135,2100,2775,1495,2135,2107.49,25.64,0,-162,2198,2166,2108,2076,2018,2180,2090,4,640,100,1490,5,1,3620000,76,0.00,0.00,12,0.33,0.00,0.00,6070,20240422,-65.32,2050,20241119,2.68,6070,-65.32,20240422,2050,2.68,20241119,6070,-65.32,20240422,2050,2.68,20241119,0.00,N,474930,100,3 억,,928234,N,N,0,N,00,N +20241120,111349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-35,5,-1.64,22610450,10727,12.78,2135,2135,2100,2775,1495,2135,2107.81,25.64,0,-162,2198,2166,2108,2076,2018,2180,2090,4,640,100,1490,5,1,3620000,76,0.00,0.00,12,0.30,0.00,0.00,6070,20240422,-65.40,2050,20241119,2.44,6070,-65.40,20240422,2050,2.44,20241119,6070,-65.40,20240422,2050,2.44,20241119,0.00,N,474930,100,3 억,,928234,N,N,0,N,00,N +20241120,101348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,4620265,2174,2.59,2135,2135,2110,2775,1495,2135,2125.24,25.64,0,-162,2198,2166,2108,2076,2018,2180,2090,4,640,100,1490,5,1,3620000,77,0.00,0.00,12,0.06,0.00,0.00,6070,20240422,-65.16,2050,20241119,3.17,6070,-65.16,20240422,2050,3.17,20241119,6070,-65.16,20240422,2050,3.17,20241119,0.00,N,474930,100,3 억,,928234,N,N,0,N,00,N +20241120,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,3206995,1505,1.79,2135,2135,2120,2775,1495,2135,2130.89,25.64,0,-162,2198,2166,2108,2076,2018,2180,2090,4,640,100,1490,5,1,3620000,77,0.00,0.00,12,0.04,0.00,0.00,6070,20240422,-64.83,2050,20241119,4.15,6070,-64.83,20240422,2050,4.15,20241119,6070,-64.83,20240422,2050,4.15,20241119,0.00,N,474930,100,3 억,,928234,N,N,0,N,00,N 20241119,161228,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,-10,5,-0.47,176913410,83913,5199.07,2135,2140,2050,2785,1505,2145,2108.30,25.60,0,2618,2178,2161,2148,2131,2118,2170,2140,4,640,100,1500,5,1,3620000,77,0.00,0.00,12,2.32,0.00,0.00,6070,20240422,-64.83,2050,20241119,4.15,6070,-64.83,20240422,2050,4.15,20241119,6070,-64.83,20240422,2050,4.15,20241119,0.00,N,474930,100,3 억,,926616,N,N,0,N,00,N 20241119,151254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,-15,5,-0.70,176911275,83912,5199.01,2135,2140,2050,2785,1505,2145,2108.30,25.60,0,2618,2178,2161,2148,2131,2118,2170,2140,4,640,100,1500,5,1,3620000,77,0.00,0.00,12,2.32,0.00,0.00,6070,20240422,-64.91,2050,20241119,3.90,6070,-64.91,20240422,2050,3.90,20241119,6070,-64.91,20240422,2050,3.90,20241119,0.00,N,474930,100,3 억,,926616,N,N,0,N,00,N 20241119,141250,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,-15,5,-0.70,176378765,83662,5183.52,2135,2140,2050,2785,1505,2145,2108.23,25.60,0,2627,2178,2161,2148,2131,2118,2170,2140,4,640,100,1500,5,1,3620000,77,0.00,0.00,12,2.31,0.00,0.00,6070,20240422,-64.91,2050,20241119,3.90,6070,-64.91,20240422,2050,3.90,20241119,6070,-64.91,20240422,2050,3.90,20241119,0.00,N,474930,100,3 억,,926616,N,N,0,N,00,N diff --git a/475150/price/prices-20241101.csv b/475150/price/prices-20241101.csv index deab8a8076c5..808f03c286ee 100644 --- a/475150/price/prices-20241101.csv +++ b/475150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161325,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14000,-160,5,-1.13,4610057160,324954,50.55,14300,14480,13980,18400,9920,14160,14187.00,1.54,0,-6633,15113,14636,14283,13806,13453,14460,13630,67,4240,200,9910,10,1,33691895,4717,0.00,0.00,12,0.96,0.00,0.00,27585,20240523,-49.25,8234,20240329,70.03,27585,-49.25,20240523,8234,70.03,20240329,33100,-57.70,20240523,9880,41.70,20240329,3.39,N,475150,200,67 억,,519546,N,N,17,N,00,N +20241120,151345,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14010,-150,5,-1.06,4404931170,310317,48.28,14300,14480,13980,18400,9920,14160,14194.95,1.54,0,-9208,15113,14636,14283,13806,13453,14460,13630,67,4240,200,9910,10,1,33691895,4720,0.00,0.00,12,0.92,0.00,0.00,27585,20240523,-49.21,8234,20240329,70.15,27585,-49.21,20240523,8234,70.15,20240329,33100,-57.67,20240523,9880,41.80,20240329,3.39,N,475150,200,67 억,,519546,N,N,7,N,00,N +20241120,141347,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14130,-30,5,-0.21,3964289230,279050,43.41,14300,14480,13980,18400,9920,14160,14206.39,1.54,0,-13318,15113,14636,14283,13806,13453,14460,13630,67,4240,200,9910,10,1,33691895,4761,0.00,0.00,12,0.83,0.00,0.00,27585,20240523,-48.78,8234,20240329,71.61,27585,-48.78,20240523,8234,71.61,20240329,33100,-57.31,20240523,9880,43.02,20240329,3.39,N,475150,200,67 억,,519546,N,N,7,N,00,N +20241120,131347,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14060,-100,5,-0.71,3532684180,248390,38.64,14300,14480,13980,18400,9920,14160,14222.34,1.54,0,-18833,15113,14636,14283,13806,13453,14460,13630,67,4240,200,9910,10,1,33691895,4737,0.00,0.00,12,0.74,0.00,0.00,27585,20240523,-49.03,8234,20240329,70.76,27585,-49.03,20240523,8234,70.76,20240329,33100,-57.52,20240523,9880,42.31,20240329,3.39,N,475150,200,67 억,,519546,N,N,7,N,00,N +20241120,121345,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14050,-110,5,-0.78,3184041690,223523,34.77,14300,14480,14010,18400,9920,14160,14244.83,1.54,0,-19382,15113,14636,14283,13806,13453,14460,13630,67,4240,200,9910,10,1,33691895,4734,0.00,0.00,12,0.66,0.00,0.00,27585,20240523,-49.07,8234,20240329,70.63,27585,-49.07,20240523,8234,70.63,20240329,33100,-57.55,20240523,9880,42.21,20240329,3.39,N,475150,200,67 억,,519546,N,N,7,N,00,N +20241120,111349,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14080,-80,5,-0.56,2841698760,199128,30.98,14300,14480,14030,18400,9920,14160,14270.75,1.54,0,-18029,15113,14636,14283,13806,13453,14460,13630,67,4240,200,9910,10,1,33691895,4744,0.00,0.00,12,0.59,0.00,0.00,27585,20240523,-48.96,8234,20240329,71.00,27585,-48.96,20240523,8234,71.00,20240329,33100,-57.46,20240523,9880,42.51,20240329,3.39,N,475150,200,67 억,,519546,N,N,7,N,00,N +20241120,101348,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14200,40,2,0.28,2248915180,157159,24.45,14300,14480,14100,18400,9920,14160,14309.87,1.54,0,-12245,15113,14636,14283,13806,13453,14460,13630,67,4240,200,9910,10,1,33691895,4784,0.00,0.00,12,0.47,0.00,0.00,27585,20240523,-48.52,8234,20240329,72.46,27585,-48.52,20240523,8234,72.46,20240329,33100,-57.10,20240523,9880,43.72,20240329,3.39,N,475150,200,67 억,,519546,N,N,7,N,00,N +20241120,091347,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14440,280,2,1.98,875244600,61029,9.49,14300,14480,14200,18400,9920,14160,14341.65,1.54,0,5198,15113,14636,14283,13806,13453,14460,13630,67,4240,200,9910,10,1,33691895,4865,0.00,0.00,12,0.18,0.00,0.00,27585,20240523,-47.65,8234,20240329,75.37,27585,-47.65,20240523,8234,75.37,20240329,33100,-56.37,20240523,9880,46.15,20240329,3.39,N,475150,200,67 억,,519546,N,N,7,N,00,N 20241119,161228,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14160,-50,5,-0.35,9120008960,638714,16.95,14300,14760,13930,18470,9950,14210,14278.79,1.64,0,-35053,17016,15612,14576,13172,12136,16315,13875,67,4260,200,9940,10,1,33691895,4771,0.00,0.00,12,1.90,0.00,0.00,27585,20240523,-48.67,8234,20240329,71.97,27585,-48.67,20240523,8234,71.97,20240329,33100,-57.22,20240523,9880,43.32,20240329,3.44,N,475150,200,67 억,,552505,N,N,7,N,00,N 20241119,151254,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14160,-50,5,-0.35,8880970100,621810,16.50,14300,14760,13930,18470,9950,14210,14282.45,1.64,0,-35969,17016,15612,14576,13172,12136,16315,13875,67,4260,200,9940,10,1,33691895,4771,0.00,0.00,12,1.85,0.00,0.00,27585,20240523,-48.67,8234,20240329,71.97,27585,-48.67,20240523,8234,71.97,20240329,33100,-57.22,20240523,9880,43.32,20240329,3.44,N,475150,200,67 억,,552505,N,N,33,N,00,N 20241119,141250,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13960,-250,5,-1.76,8361617730,584884,15.52,14300,14760,13930,18470,9950,14210,14296.20,1.64,0,-41551,17016,15612,14576,13172,12136,16315,13875,67,4260,200,9940,10,1,33691895,4703,0.00,0.00,12,1.74,0.00,0.00,27585,20240523,-49.39,8234,20240329,69.54,27585,-49.39,20240523,8234,69.54,20240329,33100,-57.82,20240523,9880,41.30,20240329,3.44,N,475150,200,67 억,,552505,N,N,33,N,00,N diff --git a/475240/price/prices-20241101.csv b/475240/price/prices-20241101.csv index d569b6bf777e..fca42a0f2768 100644 --- a/475240/price/prices-20241101.csv +++ b/475240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161325,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2065,-20,5,-0.96,17476735,8448,17.39,2065,2085,2065,2710,1460,2085,2068.74,1.73,0,-310,2138,2111,2088,2061,2038,2100,2050,3,625,100,1500,5,1,3200000,66,0.00,0.00,12,0.26,0.00,0.00,7030,20240327,-70.63,2065,20241120,0.00,7030,-70.63,20240327,2065,0.00,20241120,7030,-70.63,20240327,2065,0.00,20241120,0.00,N,475240,100,3 억,,55421,N,N,0,N,00,N +20241120,151345,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2070,-15,5,-0.72,16425645,7939,16.34,2065,2085,2065,2710,1460,2085,2068.98,1.73,0,-40,2138,2111,2088,2061,2038,2100,2050,3,625,100,1500,5,1,3200000,66,0.00,0.00,12,0.25,0.00,0.00,7030,20240327,-70.55,2065,20241120,0.24,7030,-70.55,20240327,2065,0.24,20241120,7030,-70.55,20240327,2065,0.24,20241120,0.00,N,475240,100,3 억,,55421,N,N,0,N,00,N +20241120,141347,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2065,-20,5,-0.96,16270395,7864,16.19,2065,2085,2065,2710,1460,2085,2068.97,1.73,0,-40,2138,2111,2088,2061,2038,2100,2050,3,625,100,1500,5,1,3200000,66,0.00,0.00,12,0.25,0.00,0.00,7030,20240327,-70.63,2065,20241120,0.00,7030,-70.63,20240327,2065,0.00,20241120,7030,-70.63,20240327,2065,0.00,20241120,0.00,N,475240,100,3 억,,55421,N,N,0,N,00,N +20241120,131347,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2070,-15,5,-0.72,10764230,5204,10.71,2065,2085,2065,2710,1460,2085,2068.45,1.73,0,-40,2138,2111,2088,2061,2038,2100,2050,3,625,100,1500,5,1,3200000,66,0.00,0.00,12,0.16,0.00,0.00,7030,20240327,-70.55,2065,20241120,0.24,7030,-70.55,20240327,2065,0.24,20241120,7030,-70.55,20240327,2065,0.24,20241120,0.00,N,475240,100,3 억,,55421,N,N,0,N,00,N +20241120,121345,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,-10,5,-0.48,6415160,3103,6.39,2065,2085,2065,2710,1460,2085,2067.41,1.73,0,-30,2138,2111,2088,2061,2038,2100,2050,3,625,100,1500,5,1,3200000,66,0.00,0.00,12,0.10,0.00,0.00,7030,20240327,-70.48,2065,20241120,0.48,7030,-70.48,20240327,2065,0.48,20241120,7030,-70.48,20240327,2065,0.48,20241120,0.00,N,475240,100,3 억,,55421,N,N,0,N,00,N +20241120,111350,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,-10,5,-0.48,6408935,3100,6.38,2065,2085,2065,2710,1460,2085,2067.40,1.73,0,-30,2138,2111,2088,2061,2038,2100,2050,3,625,100,1500,5,1,3200000,66,0.00,0.00,12,0.10,0.00,0.00,7030,20240327,-70.48,2065,20241120,0.48,7030,-70.48,20240327,2065,0.48,20241120,7030,-70.48,20240327,2065,0.48,20241120,0.00,N,475240,100,3 억,,55421,N,N,0,N,00,N +20241120,101348,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2070,-15,5,-0.72,4276685,2070,4.26,2065,2085,2065,2710,1460,2085,2066.03,1.73,0,-20,2138,2111,2088,2061,2038,2100,2050,3,625,100,1500,5,1,3200000,66,0.00,0.00,12,0.06,0.00,0.00,7030,20240327,-70.55,2065,20241120,0.24,7030,-70.55,20240327,2065,0.24,20241120,7030,-70.55,20240327,2065,0.24,20241120,0.00,N,475240,100,3 억,,55421,N,N,0,N,00,N +20241120,091347,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2065,-20,5,-0.96,2306605,1117,2.30,2065,2065,2065,2710,1460,2085,2065.00,1.73,0,1,2138,2111,2088,2061,2038,2100,2050,3,625,100,1500,5,1,3200000,66,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-70.63,2065,20241120,0.00,7030,-70.63,20240327,2065,0.00,20241120,7030,-70.63,20240327,2065,0.00,20241120,0.00,N,475240,100,3 억,,55421,N,N,0,N,00,N 20241119,161229,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,-30,5,-1.42,100997490,48585,392.76,2110,2115,2065,2745,1485,2115,2078.78,1.72,0,580,2158,2136,2118,2096,2078,2127,2087,3,630,100,1520,5,1,3200000,67,0.00,0.00,12,1.52,0.00,0.00,7030,20240327,-70.34,2065,20241119,0.97,7030,-70.34,20240327,2065,0.97,20241119,7030,-70.34,20240327,2065,0.97,20241119,0.00,N,475240,100,3 억,,54888,N,N,0,N,00,N 20241119,151254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,-20,5,-0.95,100059240,48135,389.13,2110,2115,2065,2745,1485,2115,2078.72,1.72,0,1030,2158,2136,2118,2096,2078,2127,2087,3,630,100,1520,5,1,3200000,67,0.00,0.00,12,1.50,0.00,0.00,7030,20240327,-70.20,2065,20241119,1.45,7030,-70.20,20240327,2065,1.45,20241119,7030,-70.20,20240327,2065,1.45,20241119,0.00,N,475240,100,3 억,,54888,N,N,0,N,00,N 20241119,141251,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,-30,5,-1.42,94413355,45429,367.25,2110,2115,2065,2745,1485,2115,2078.26,1.72,0,1400,2158,2136,2118,2096,2078,2127,2087,3,630,100,1520,5,1,3200000,67,0.00,0.00,12,1.42,0.00,0.00,7030,20240327,-70.34,2065,20241119,0.97,7030,-70.34,20240327,2065,0.97,20241119,7030,-70.34,20240327,2065,0.97,20241119,0.00,N,475240,100,3 억,,54888,N,N,0,N,00,N diff --git a/475250/price/prices-20241101.csv b/475250/price/prices-20241101.csv index ef310727933a..a012c01a7b69 100644 --- a/475250/price/prices-20241101.csv +++ b/475250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-20,5,-0.97,60736810,29867,35.04,2040,2060,2030,2670,1440,2055,2033.58,0.18,0,3594,2105,2080,2050,2025,1995,2065,2010,4,615,100,1430,5,1,3700000,75,0.00,0.00,12,0.81,0.00,0.00,5200,20240424,-60.87,2020,20241119,0.74,5200,-60.87,20240424,2020,0.74,20241119,5200,-60.87,20240424,2020,0.74,20241119,0.00,N,475250,100,3 억,,6800,N,N,0,N,00,N +20241120,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,57943150,28499,33.43,2040,2060,2030,2670,1440,2055,2033.16,0.18,0,3006,2105,2080,2050,2025,1995,2065,2010,4,615,100,1430,5,1,3700000,76,0.00,0.00,12,0.77,0.00,0.00,5200,20240424,-60.48,2020,20241119,1.73,5200,-60.48,20240424,2020,1.73,20241119,5200,-60.48,20240424,2020,1.73,20241119,0.00,N,475250,100,3 억,,6800,N,N,0,N,00,N +20241120,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,51750875,25471,29.88,2040,2060,2030,2670,1440,2055,2031.76,0.18,0,-20,2105,2080,2050,2025,1995,2065,2010,4,615,100,1430,5,1,3700000,76,0.00,0.00,12,0.69,0.00,0.00,5200,20240424,-60.67,2020,20241119,1.24,5200,-60.67,20240424,2020,1.24,20241119,5200,-60.67,20240424,2020,1.24,20241119,0.00,N,475250,100,3 억,,6800,N,N,0,N,00,N +20241120,131348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-20,5,-0.97,51546375,25371,29.76,2040,2060,2030,2670,1440,2055,2031.70,0.18,0,-20,2105,2080,2050,2025,1995,2065,2010,4,615,100,1430,5,1,3700000,75,0.00,0.00,12,0.69,0.00,0.00,5200,20240424,-60.87,2020,20241119,0.74,5200,-60.87,20240424,2020,0.74,20241119,5200,-60.87,20240424,2020,0.74,20241119,0.00,N,475250,100,3 억,,6800,N,N,0,N,00,N +20241120,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,48361685,23804,27.92,2040,2060,2030,2670,1440,2055,2031.66,0.18,0,-20,2105,2080,2050,2025,1995,2065,2010,4,615,100,1430,5,1,3700000,76,0.00,0.00,12,0.64,0.00,0.00,5200,20240424,-60.58,2020,20241119,1.49,5200,-60.58,20240424,2020,1.49,20241119,5200,-60.58,20240424,2020,1.49,20241119,0.00,N,475250,100,3 억,,6800,N,N,0,N,00,N +20241120,111350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,47947585,23602,27.69,2040,2060,2030,2670,1440,2055,2031.51,0.18,0,-20,2105,2080,2050,2025,1995,2065,2010,4,615,100,1430,5,1,3700000,76,0.00,0.00,12,0.64,0.00,0.00,5200,20240424,-60.48,2020,20241119,1.73,5200,-60.48,20240424,2020,1.73,20241119,5200,-60.48,20240424,2020,1.73,20241119,0.00,N,475250,100,3 억,,6800,N,N,0,N,00,N +20241120,101349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,15424790,7588,8.90,2040,2060,2030,2670,1440,2055,2032.79,0.18,0,-20,2105,2080,2050,2025,1995,2065,2010,4,615,100,1430,5,1,3700000,76,0.00,0.00,12,0.21,0.00,0.00,5200,20240424,-60.48,2020,20241119,1.73,5200,-60.48,20240424,2020,1.73,20241119,5200,-60.48,20240424,2020,1.73,20241119,0.00,N,475250,100,3 억,,6800,N,N,0,N,00,N +20241120,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,444680,217,0.25,2040,2060,2040,2670,1440,2055,2049.22,0.18,0,-17,2105,2080,2050,2025,1995,2065,2010,4,615,100,1430,5,1,3700000,76,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-60.38,2020,20241119,1.98,5200,-60.38,20240424,2020,1.98,20241119,5200,-60.38,20240424,2020,1.98,20241119,0.00,N,475250,100,3 억,,6800,N,N,0,N,00,N 20241119,161229,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,-35,5,-1.67,173402575,85244,749.27,2070,2075,2020,2715,1465,2090,2034.19,0.18,0,5,2110,2100,2085,2075,2060,2105,2080,4,625,100,1460,5,1,3700000,76,0.00,0.00,12,2.30,0.00,0.00,5200,20240424,-60.48,2020,20241119,1.73,5200,-60.48,20240424,2020,1.73,20241119,5200,-60.48,20240424,2020,1.73,20241119,0.00,N,475250,100,3 억,,6795,N,N,0,N,00,N 20241119,151254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,-40,5,-1.91,173076620,85085,747.87,2070,2075,2020,2715,1465,2090,2034.16,0.18,0,5,2110,2100,2085,2075,2060,2105,2080,4,625,100,1460,5,1,3700000,76,0.00,0.00,12,2.30,0.00,0.00,5200,20240424,-60.58,2020,20241119,1.49,5200,-60.58,20240424,2020,1.49,20241119,5200,-60.58,20240424,2020,1.49,20241119,0.00,N,475250,100,3 억,,6795,N,N,0,N,00,N 20241119,141251,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,-35,5,-1.67,167966190,82593,725.96,2070,2075,2020,2715,1465,2090,2033.66,0.18,0,5,2110,2100,2085,2075,2060,2105,2080,4,625,100,1460,5,1,3700000,76,0.00,0.00,12,2.23,0.00,0.00,5200,20240424,-60.48,2020,20241119,1.73,5200,-60.48,20240424,2020,1.73,20241119,5200,-60.48,20240424,2020,1.73,20241119,0.00,N,475250,100,3 억,,6795,N,N,0,N,00,N diff --git a/475400/price/prices-20241101.csv b/475400/price/prices-20241101.csv index deed48ef6d0c..fd72de1af23b 100644 --- a/475400/price/prices-20241101.csv +++ b/475400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15880,580,2,3.79,14508803340,905523,100.38,15200,16620,15130,19890,10710,15300,16023.33,0.61,0,3165,16446,15872,15426,14852,14406,16160,15140,57,4590,500,10710,10,1,11437710,1816,-9.06,7.47,12,7.92,-1752.00,2126.00,37450,20241024,-57.60,14670,20241107,8.25,37450,-57.60,20241024,14670,8.25,20241107,37450,-57.60,20241024,14670,8.25,20241107,0.00,N,475400,500,57 억,,69211,N,N,95,N,00,N +20241120,151346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15850,550,2,3.59,14232301200,888084,98.45,15200,16620,15130,19890,10710,15300,16026.33,0.61,0,3910,16446,15872,15426,14852,14406,16160,15140,57,4590,500,10710,10,1,11437710,1813,-9.05,7.46,12,7.76,-1752.00,2126.00,37450,20241024,-57.68,14670,20241107,8.04,37450,-57.68,20241024,14670,8.04,20241107,37450,-57.68,20241024,14670,8.04,20241107,0.00,N,475400,500,57 억,,69211,N,N,0,N,00,N +20241120,141348,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15990,690,2,4.51,13288600720,828912,91.89,15200,16620,15130,19890,10710,15300,16031.89,0.61,0,5179,16446,15872,15426,14852,14406,16160,15140,57,4590,500,10710,10,1,11437710,1829,-9.13,7.52,12,7.25,-1752.00,2126.00,37450,20241024,-57.30,14670,20241107,9.00,37450,-57.30,20241024,14670,9.00,20241107,37450,-57.30,20241024,14670,9.00,20241107,0.00,N,475400,500,57 억,,69211,N,N,0,N,00,N +20241120,131348,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16230,930,2,6.08,12125883390,756256,83.84,15200,16620,15130,19890,10710,15300,16034.67,0.61,0,2990,16446,15872,15426,14852,14406,16160,15140,57,4590,500,10710,10,1,11437710,1856,-9.26,7.63,12,6.61,-1752.00,2126.00,37450,20241024,-56.66,14670,20241107,10.63,37450,-56.66,20241024,14670,10.63,20241107,37450,-56.66,20241024,14670,10.63,20241107,0.00,N,475400,500,57 억,,69211,N,N,0,N,00,N +20241120,121345,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16180,880,2,5.75,10851345870,678186,75.18,15200,16620,15130,19890,10710,15300,16001.15,0.61,0,2175,16446,15872,15426,14852,14406,16160,15140,57,4590,500,10710,10,1,11437710,1851,-9.24,7.61,12,5.93,-1752.00,2126.00,37450,20241024,-56.80,14670,20241107,10.29,37450,-56.80,20241024,14670,10.29,20241107,37450,-56.80,20241024,14670,10.29,20241107,0.00,N,475400,500,57 억,,69211,N,N,0,N,00,N +20241120,111350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16170,870,2,5.69,6444720000,408522,45.29,15200,16250,15130,19890,10710,15300,15776.38,0.61,0,2494,16446,15872,15426,14852,14406,16160,15140,57,4590,500,10710,10,1,11437710,1849,-9.23,7.61,12,3.57,-1752.00,2126.00,37450,20241024,-56.82,14670,20241107,10.22,37450,-56.82,20241024,14670,10.22,20241107,37450,-56.82,20241024,14670,10.22,20241107,0.00,N,475400,500,57 억,,69211,N,N,0,N,00,N +20241120,101349,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15880,580,2,3.79,3973655710,254626,28.23,15200,16030,15130,19890,10710,15300,15606.56,0.61,0,2399,16446,15872,15426,14852,14406,16160,15140,57,4590,500,10710,10,1,11437710,1816,-9.06,7.47,12,2.23,-1752.00,2126.00,37450,20241024,-57.60,14670,20241107,8.25,37450,-57.60,20241024,14670,8.25,20241107,37450,-57.60,20241024,14670,8.25,20241107,0.00,N,475400,500,57 억,,69211,N,N,0,N,00,N +20241120,091348,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15240,-60,5,-0.39,472558020,31009,3.44,15200,15380,15130,19890,10710,15300,15238.22,0.61,0,1922,16446,15872,15426,14852,14406,16160,15140,57,4590,500,10710,10,1,11437710,1743,-8.70,7.17,12,0.27,-1752.00,2126.00,37450,20241024,-59.31,14670,20241107,3.89,37450,-59.31,20241024,14670,3.89,20241107,37450,-59.31,20241024,14670,3.89,20241107,0.00,N,475400,500,57 억,,69211,N,N,0,N,00,N 20241119,161229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15300,540,2,3.66,13806634970,892256,167.22,15020,16000,14980,19180,10340,14760,15473.97,0.71,0,-8739,15760,15260,15010,14510,14260,15135,14385,57,4420,500,10330,10,1,11437710,1750,-8.73,7.20,12,7.80,-1752.00,2126.00,37450,20241024,-59.15,14670,20241107,4.29,37450,-59.15,20241024,14670,4.29,20241107,37450,-59.15,20241024,14670,4.29,20241107,0.00,N,475400,500,57 억,,81183,N,N,930,N,00,N 20241119,151255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15220,460,2,3.12,13414670730,866650,162.42,15020,16000,14980,19180,10340,14760,15478.76,0.71,0,-8710,15760,15260,15010,14510,14260,15135,14385,57,4420,500,10330,10,1,11437710,1741,-8.69,7.16,12,7.58,-1752.00,2126.00,37450,20241024,-59.36,14670,20241107,3.75,37450,-59.36,20241024,14670,3.75,20241107,37450,-59.36,20241024,14670,3.75,20241107,0.00,N,475400,500,57 억,,81183,N,N,930,N,00,N 20241119,141251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15250,490,2,3.32,12625842030,814760,152.70,15020,16000,14980,19180,10340,14760,15496.39,0.71,0,-8487,15760,15260,15010,14510,14260,15135,14385,57,4420,500,10330,10,1,11437710,1744,-8.70,7.17,12,7.12,-1752.00,2126.00,37450,20241024,-59.28,14670,20241107,3.95,37450,-59.28,20241024,14670,3.95,20241107,37450,-59.28,20241024,14670,3.95,20241107,0.00,N,475400,500,57 억,,81183,N,N,930,N,00,N diff --git a/475560/price/prices-20241101.csv b/475560/price/prices-20241101.csv index a66b03d92187..446a7082f30e 100644 --- a/475560/price/prices-20241101.csv +++ b/475560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161326,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41250,-750,5,-1.79,10708660050,258126,71.97,42350,42600,41200,54600,29400,42000,41486.91,0.50,0,20182,44133,43066,42333,41266,40533,43600,41800,74,12600,500,29400,50,1,14466030,5967,22.46,3.56,12,1.78,1837.00,11574.00,64500,20241106,-36.05,40850,20241118,0.98,64500,-36.05,20241106,40850,0.98,20241118,64500,-36.05,20241106,40850,0.98,20241118,0.00,N,475560,500,73 억,,72334,N,N,0,N,00,N +20241120,151346,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41200,-800,5,-1.90,10287537100,247917,69.12,42350,42600,41200,54600,29400,42000,41494.77,0.50,0,20085,44133,43066,42333,41266,40533,43600,41800,74,12600,500,29400,50,1,14466030,5960,22.43,3.56,12,1.71,1837.00,11574.00,64500,20241106,-36.12,40850,20241118,0.86,64500,-36.12,20241106,40850,0.86,20241118,64500,-36.12,20241106,40850,0.86,20241118,0.00,N,475560,500,73 억,,72334,N,N,0,N,00,N +20241120,141348,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41350,-650,5,-1.55,8736010850,210326,58.64,42350,42600,41200,54600,29400,42000,41534.35,0.50,0,22986,44133,43066,42333,41266,40533,43600,41800,74,12600,500,29400,50,1,14466030,5982,22.51,3.57,12,1.45,1837.00,11574.00,64500,20241106,-35.89,40850,20241118,1.22,64500,-35.89,20241106,40850,1.22,20241118,64500,-35.89,20241106,40850,1.22,20241118,0.00,N,475560,500,73 억,,72334,N,N,0,N,00,N +20241120,131348,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41500,-500,5,-1.19,7887735550,189816,52.92,42350,42600,41200,54600,29400,42000,41553.34,0.50,0,19106,44133,43066,42333,41266,40533,43600,41800,74,12600,500,29400,50,1,14466030,6003,22.59,3.59,12,1.31,1837.00,11574.00,64500,20241106,-35.66,40850,20241118,1.59,64500,-35.66,20241106,40850,1.59,20241118,64500,-35.66,20241106,40850,1.59,20241118,0.00,N,475560,500,73 억,,72334,N,N,0,N,00,N +20241120,121346,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41600,-400,5,-0.95,6590685650,158451,44.18,42350,42600,41200,54600,29400,42000,41593.06,0.50,0,14469,44133,43066,42333,41266,40533,43600,41800,74,12600,500,29400,50,1,14466030,6018,22.65,3.59,12,1.10,1837.00,11574.00,64500,20241106,-35.50,40850,20241118,1.84,64500,-35.50,20241106,40850,1.84,20241118,64500,-35.50,20241106,40850,1.84,20241118,0.00,N,475560,500,73 억,,72334,N,N,0,N,00,N +20241120,111351,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41450,-550,5,-1.31,5482311350,131718,36.72,42350,42600,41200,54600,29400,42000,41619.99,0.50,0,8875,44133,43066,42333,41266,40533,43600,41800,74,12600,500,29400,50,1,14466030,5996,22.56,3.58,12,0.91,1837.00,11574.00,64500,20241106,-35.74,40850,20241118,1.47,64500,-35.74,20241106,40850,1.47,20241118,64500,-35.74,20241106,40850,1.47,20241118,0.00,N,475560,500,73 억,,72334,N,N,0,N,00,N +20241120,101349,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41500,-500,5,-1.19,3917423250,94177,26.26,42350,42600,41200,54600,29400,42000,41594.02,0.50,0,3259,44133,43066,42333,41266,40533,43600,41800,74,12600,500,29400,50,1,14466030,6003,22.59,3.59,12,0.65,1837.00,11574.00,64500,20241106,-35.66,40850,20241118,1.59,64500,-35.66,20241106,40850,1.59,20241118,64500,-35.66,20241106,40850,1.59,20241118,0.00,N,475560,500,73 억,,72334,N,N,0,N,00,N +20241120,091348,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41550,-450,5,-1.07,1808502850,43187,12.04,42350,42600,41350,54600,29400,42000,41874.49,0.50,0,-389,44133,43066,42333,41266,40533,43600,41800,74,12600,500,29400,50,1,14466030,6011,22.62,3.59,12,0.30,1837.00,11574.00,64500,20241106,-35.58,40850,20241118,1.71,64500,-35.58,20241106,40850,1.71,20241118,64500,-35.58,20241106,40850,1.71,20241118,0.00,N,475560,500,73 억,,72334,N,N,0,N,00,N 20241119,161230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,42000,450,2,1.08,14875002050,351131,73.43,41850,43400,41600,54000,29100,41550,42364.85,0.43,0,10334,43616,42582,41716,40682,39816,42150,40250,74,12450,500,29080,50,1,14466030,6076,22.86,3.63,12,2.43,1837.00,11574.00,64500,20241106,-34.88,40850,20241118,2.82,64500,-34.88,20241106,40850,2.82,20241118,64500,-34.88,20241106,40850,2.82,20241118,0.00,N,475560,500,73 억,,61961,N,N,0,N,00,N 20241119,151255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41800,250,2,0.60,14275752350,336835,70.44,41850,43400,41600,54000,29100,41550,42382.99,0.43,0,8750,43616,42582,41716,40682,39816,42150,40250,74,12450,500,29080,50,1,14466030,6047,22.75,3.61,12,2.33,1837.00,11574.00,64500,20241106,-35.19,40850,20241118,2.33,64500,-35.19,20241106,40850,2.33,20241118,64500,-35.19,20241106,40850,2.33,20241118,0.00,N,475560,500,73 억,,61961,N,N,0,N,00,N 20241119,141251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41800,250,2,0.60,13466274050,317461,66.39,41850,43400,41600,54000,29100,41550,42419.73,0.43,0,4533,43616,42582,41716,40682,39816,42150,40250,74,12450,500,29080,50,1,14466030,6047,22.75,3.61,12,2.19,1837.00,11574.00,64500,20241106,-35.19,40850,20241118,2.33,64500,-35.19,20241106,40850,2.33,20241118,64500,-35.19,20241106,40850,2.33,20241118,0.00,N,475560,500,73 억,,61961,N,N,0,N,00,N diff --git a/475580/price/prices-20241101.csv b/475580/price/prices-20241101.csv index e8c04d63eed3..6a19d66e3b43 100644 --- a/475580/price/prices-20241101.csv +++ b/475580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161326,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8200,810,2,10.96,81780073940,9591499,1325.23,7390,9170,7160,9600,5180,7390,8527.02,0.10,0,58038,7983,7686,7393,7096,6803,7835,7245,27,2210,200,5170,10,1,13351180,1095,23.70,3.33,12,71.84,346.00,2459.00,13000,20241101,-36.92,6720,20241115,22.02,13000,-36.92,20241101,6720,22.02,20241115,13000,-36.92,20241101,6720,22.02,20241115,0.00,N,475580,200,26 억,,12901,N,N,0,N,00,N +20241120,151347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8280,890,2,12.04,78921050570,9246594,1277.57,7390,9170,7160,9600,5180,7390,8535.15,0.10,0,38129,7983,7686,7393,7096,6803,7835,7245,27,2210,200,5170,10,1,13351180,1105,23.93,3.37,12,69.26,346.00,2459.00,13000,20241101,-36.31,6720,20241115,23.21,13000,-36.31,20241101,6720,23.21,20241115,13000,-36.31,20241101,6720,23.21,20241115,0.00,N,475580,200,26 억,,12901,N,N,0,N,00,N +20241120,141348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8790,1400,2,18.94,49328227560,5897171,814.79,7390,8800,7160,9600,5180,7390,8364.73,0.10,0,7396,7983,7686,7393,7096,6803,7835,7245,27,2210,200,5170,10,1,13351180,1174,25.40,3.57,12,44.17,346.00,2459.00,13000,20241101,-32.38,6720,20241115,30.80,13000,-32.38,20241101,6720,30.80,20241115,13000,-32.38,20241101,6720,30.80,20241115,0.00,N,475580,200,26 억,,12901,N,N,0,N,00,N +20241120,131349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8230,840,2,11.37,22745018940,2790270,385.52,7390,8650,7160,9600,5180,7390,8151.56,0.10,0,-2361,7983,7686,7393,7096,6803,7835,7245,27,2210,200,5170,10,1,13351180,1099,23.79,3.35,12,20.90,346.00,2459.00,13000,20241101,-36.69,6720,20241115,22.47,13000,-36.69,20241101,6720,22.47,20241115,13000,-36.69,20241101,6720,22.47,20241115,0.00,N,475580,200,26 억,,12901,N,N,0,N,00,N +20241120,121346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7550,160,2,2.17,2189340770,292775,40.45,7390,7750,7160,9600,5180,7390,7477.90,0.10,0,8144,7983,7686,7393,7096,6803,7835,7245,27,2210,200,5170,10,1,13351180,1008,21.82,3.07,12,2.19,346.00,2459.00,13000,20241101,-41.92,6720,20241115,12.35,13000,-41.92,20241101,6720,12.35,20241115,13000,-41.92,20241101,6720,12.35,20241115,0.00,N,475580,200,26 억,,12901,N,N,0,N,00,N +20241120,111351,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7450,60,2,0.81,717816300,98597,13.62,7390,7450,7160,9600,5180,7390,7280.27,0.10,0,-228,7983,7686,7393,7096,6803,7835,7245,27,2210,200,5170,10,1,13351180,995,21.53,3.03,12,0.74,346.00,2459.00,13000,20241101,-42.69,6720,20241115,10.86,13000,-42.69,20241101,6720,10.86,20241115,13000,-42.69,20241101,6720,10.86,20241115,0.00,N,475580,200,26 억,,12901,N,N,0,N,00,N +20241120,101349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7240,-150,5,-2.03,447598170,61779,8.54,7390,7400,7160,9600,5180,7390,7245.08,0.10,0,3313,7983,7686,7393,7096,6803,7835,7245,27,2210,200,5170,10,1,13351180,967,20.92,2.94,12,0.46,346.00,2459.00,13000,20241101,-44.31,6720,20241115,7.74,13000,-44.31,20241101,6720,7.74,20241115,13000,-44.31,20241101,6720,7.74,20241115,0.00,N,475580,200,26 억,,12901,N,N,0,N,00,N +20241120,091348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7280,-110,5,-1.49,139107910,19054,2.63,7390,7400,7230,9600,5180,7390,7300.58,0.10,0,1166,7983,7686,7393,7096,6803,7835,7245,27,2210,200,5170,10,1,13351180,972,21.04,2.96,12,0.14,346.00,2459.00,13000,20241101,-44.00,6720,20241115,8.33,13000,-44.00,20241101,6720,8.33,20241115,13000,-44.00,20241101,6720,8.33,20241115,0.00,N,475580,200,26 억,,12901,N,N,0,N,00,N 20241119,161230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7390,540,2,7.88,5288128680,718264,294.67,7350,7690,7100,8900,4800,6850,7362.32,0.24,0,-18536,7310,7080,6900,6670,6490,7195,6785,27,2050,200,4790,10,1,13351180,987,21.36,3.01,12,5.38,346.00,2459.00,13000,20241101,-43.15,6720,20241115,9.97,13000,-43.15,20241101,6720,9.97,20241115,13000,-43.15,20241101,6720,9.97,20241115,0.00,N,475580,200,26 억,,32596,N,N,0,N,00,N 20241119,151255,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7350,500,2,7.30,5108805980,693958,284.70,7350,7690,7100,8900,4800,6850,7361.84,0.24,0,-20809,7310,7080,6900,6670,6490,7195,6785,27,2050,200,4790,10,1,13351180,981,21.24,2.99,12,5.20,346.00,2459.00,13000,20241101,-43.46,6720,20241115,9.38,13000,-43.46,20241101,6720,9.38,20241115,13000,-43.46,20241101,6720,9.38,20241115,0.00,N,475580,200,26 억,,32596,N,N,0,N,00,N 20241119,141252,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7280,430,2,6.28,4457443850,605867,248.56,7350,7690,7100,8900,4800,6850,7357.13,0.24,0,-22851,7310,7080,6900,6670,6490,7195,6785,27,2050,200,4790,10,1,13351180,972,21.04,2.96,12,4.54,346.00,2459.00,13000,20241101,-44.00,6720,20241115,8.33,13000,-44.00,20241101,6720,8.33,20241115,13000,-44.00,20241101,6720,8.33,20241115,0.00,N,475580,200,26 억,,32596,N,N,0,N,00,N diff --git a/475660/price/prices-20241101.csv b/475660/price/prices-20241101.csv new file mode 100644 index 000000000000..3f034314f7c6 --- /dev/null +++ b/475660/price/prices-20241101.csv @@ -0,0 +1,9 @@ +stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161327,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,6890,50,2,0.73,9690527430,1420334,73.72,6740,7090,6440,8890,4790,6840,6819.64,0.18,0,3699,7580,7210,6930,6560,6280,7070,6420,39,2050,500,4780,10,1,7781835,536,0.00,0.00,12,18.25,0.00,0.00,11480,20241118,-39.98,6440,20241120,6.99,11480,-39.98,20241118,6440,6.99,20241120,11480,-39.98,20241118,6440,6.99,20241120,0.00,N,475660,500,38 억,,13856,N,N,0,N,00,N +20241120,151347,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,6820,-20,5,-0.29,9351276820,1371448,71.18,6740,7090,6440,8890,4790,6840,6818.54,0.18,0,4310,7580,7210,6930,6560,6280,7070,6420,39,2050,500,4780,10,1,7781835,531,0.00,0.00,12,17.62,0.00,0.00,11480,20241118,-40.59,6440,20241120,5.90,11480,-40.59,20241118,6440,5.90,20241120,11480,-40.59,20241118,6440,5.90,20241120,0.00,N,475660,500,38 억,,13856,N,N,0,N,00,N +20241120,141348,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,6910,70,2,1.02,8294984660,1218458,63.24,6740,7090,6440,8890,4790,6840,6807.77,0.18,0,2001,7580,7210,6930,6560,6280,7070,6420,39,2050,500,4780,10,1,7781835,538,0.00,0.00,12,15.66,0.00,0.00,11480,20241118,-39.81,6440,20241120,7.30,11480,-39.81,20241118,6440,7.30,20241120,11480,-39.81,20241118,6440,7.30,20241120,0.00,N,475660,500,38 억,,13856,N,N,0,N,00,N +20241120,131349,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,6890,50,2,0.73,6796091060,1002740,52.05,6740,7020,6440,8890,4790,6840,6777.52,0.18,0,565,7580,7210,6930,6560,6280,7070,6420,39,2050,500,4780,10,1,7781835,536,0.00,0.00,12,12.89,0.00,0.00,11480,20241118,-39.98,6440,20241120,6.99,11480,-39.98,20241118,6440,6.99,20241120,11480,-39.98,20241118,6440,6.99,20241120,0.00,N,475660,500,38 억,,13856,N,N,0,N,00,N +20241120,121346,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,6800,-40,5,-0.58,6079858260,897279,46.57,6740,7020,6440,8890,4790,6840,6775.88,0.18,0,1611,7580,7210,6930,6560,6280,7070,6420,39,2050,500,4780,10,1,7781835,529,0.00,0.00,12,11.53,0.00,0.00,11480,20241118,-40.77,6440,20241120,5.59,11480,-40.77,20241118,6440,5.59,20241120,11480,-40.77,20241118,6440,5.59,20241120,0.00,N,475660,500,38 억,,13856,N,N,0,N,00,N +20241120,111351,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,6820,-20,5,-0.29,2720179490,409423,21.25,6740,6840,6440,8890,4790,6840,6643.92,0.18,0,205,7580,7210,6930,6560,6280,7070,6420,39,2050,500,4780,10,1,7781835,531,0.00,0.00,12,5.26,0.00,0.00,11480,20241118,-40.59,6440,20241120,5.90,11480,-40.59,20241118,6440,5.90,20241120,11480,-40.59,20241118,6440,5.90,20241120,0.00,N,475660,500,38 억,,13856,N,N,0,N,00,N +20241120,101350,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,6570,-270,5,-3.95,1693044700,256583,13.32,6740,6770,6440,8890,4790,6840,6598.40,0.18,0,1534,7580,7210,6930,6560,6280,7070,6420,39,2050,500,4780,10,1,7781835,511,0.00,0.00,12,3.30,0.00,0.00,11480,20241118,-42.77,6440,20241120,2.02,11480,-42.77,20241118,6440,2.02,20241120,11480,-42.77,20241118,6440,2.02,20241120,0.00,N,475660,500,38 억,,13856,N,N,0,N,00,N +20241120,091349,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,6670,-170,5,-2.49,457361000,68320,3.55,6740,6770,6650,8890,4790,6840,6694.33,0.18,0,66,7580,7210,6930,6560,6280,7070,6420,39,2050,500,4780,10,1,7781835,519,0.00,0.00,12,0.88,0.00,0.00,11480,20241118,-41.90,6650,20241120,0.30,11480,-41.90,20241118,6650,0.30,20241120,11480,-41.90,20241118,6650,0.30,20241120,0.00,N,475660,500,38 억,,13856,N,N,0,N,00,N diff --git a/475960/price/prices-20241101.csv b/475960/price/prices-20241101.csv index 88177cda7e35..3ca11c1bd13e 100644 --- a/475960/price/prices-20241101.csv +++ b/475960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161327,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11780,20,2,0.17,8269896330,684046,67.57,11760,12420,11460,15280,8240,11760,12090.07,0.55,0,-8248,13353,12556,11973,11176,10593,12955,11575,64,3520,500,8230,10,1,12731194,1500,-3.76,6.95,12,5.37,-3137.00,1695.00,15750,20241111,-25.21,9930,20241108,18.63,15750,-25.21,20241111,9930,18.63,20241108,15750,-25.21,20241111,9930,18.63,20241108,0.00,N,475960,500,63 억,,70337,N,N,0,N,00,N +20241120,151347,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11750,-10,5,-0.09,8045709000,664961,65.68,11760,12420,11460,15280,8240,11760,12099.54,0.55,0,-6906,13353,12556,11973,11176,10593,12955,11575,64,3520,500,8230,10,1,12731194,1496,-3.75,6.93,12,5.22,-3137.00,1695.00,15750,20241111,-25.40,9930,20241108,18.33,15750,-25.40,20241111,9930,18.33,20241108,15750,-25.40,20241111,9930,18.33,20241108,0.00,N,475960,500,63 억,,70337,N,N,0,N,00,N +20241120,141349,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11810,50,2,0.43,7312643290,602759,59.54,11760,12420,11460,15280,8240,11760,12131.98,0.55,0,-7592,13353,12556,11973,11176,10593,12955,11575,64,3520,500,8230,10,1,12731194,1504,-3.76,6.97,12,4.73,-3137.00,1695.00,15750,20241111,-25.02,9930,20241108,18.93,15750,-25.02,20241111,9930,18.93,20241108,15750,-25.02,20241111,9930,18.93,20241108,0.00,N,475960,500,63 억,,70337,N,N,0,N,00,N +20241120,131349,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12010,250,2,2.13,6959378560,573188,56.62,11760,12420,11460,15280,8240,11760,12141.56,0.55,0,-5778,13353,12556,11973,11176,10593,12955,11575,64,3520,500,8230,10,1,12731194,1529,-3.83,7.09,12,4.50,-3137.00,1695.00,15750,20241111,-23.75,9930,20241108,20.95,15750,-23.75,20241111,9930,20.95,20241108,15750,-23.75,20241111,9930,20.95,20241108,0.00,N,475960,500,63 억,,70337,N,N,0,N,00,N +20241120,121347,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11990,230,2,1.96,6641854640,546681,54.00,11760,12420,11460,15280,8240,11760,12149.45,0.55,0,-5489,13353,12556,11973,11176,10593,12955,11575,64,3520,500,8230,10,1,12731194,1526,-3.82,7.07,12,4.29,-3137.00,1695.00,15750,20241111,-23.87,9930,20241108,20.75,15750,-23.87,20241111,9930,20.75,20241108,15750,-23.87,20241111,9930,20.75,20241108,0.00,N,475960,500,63 억,,70337,N,N,0,N,00,N +20241120,111351,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12330,570,2,4.85,5243300480,431624,42.63,11760,12390,11460,15280,8240,11760,12147.88,0.55,0,9972,13353,12556,11973,11176,10593,12955,11575,64,3520,500,8230,10,1,12731194,1570,-3.93,7.27,12,3.39,-3137.00,1695.00,15750,20241111,-21.71,9930,20241108,24.17,15750,-21.71,20241111,9930,24.17,20241108,15750,-21.71,20241111,9930,24.17,20241108,0.00,N,475960,500,63 억,,70337,N,N,0,N,00,N +20241120,101350,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12180,420,2,3.57,3840901670,317326,31.34,11760,12390,11460,15280,8240,11760,12104.01,0.55,0,8554,13353,12556,11973,11176,10593,12955,11575,64,3520,500,8230,10,1,12731194,1551,-3.88,7.19,12,2.49,-3137.00,1695.00,15750,20241111,-22.67,9930,20241108,22.66,15750,-22.67,20241111,9930,22.66,20241108,15750,-22.67,20241111,9930,22.66,20241108,0.00,N,475960,500,63 억,,70337,N,N,0,N,00,N +20241120,091349,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12190,430,2,3.66,1126718190,95308,9.41,11760,12250,11460,15280,8240,11760,11821.89,0.55,0,4686,13353,12556,11973,11176,10593,12955,11575,64,3520,500,8230,10,1,12731194,1552,-3.89,7.19,12,0.75,-3137.00,1695.00,15750,20241111,-22.60,9930,20241108,22.76,15750,-22.60,20241111,9930,22.76,20241108,15750,-22.60,20241111,9930,22.76,20241108,0.00,N,475960,500,63 억,,70337,N,N,0,N,00,N 20241119,161230,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11760,-40,5,-0.34,12164286520,1003619,27.85,11660,12770,11390,15340,8260,11800,12121.04,0.67,0,-17616,14026,12912,11596,10482,9166,13470,11040,64,3540,500,8260,10,1,12731194,1497,-3.75,6.94,12,7.88,-3137.00,1695.00,15750,20241111,-25.33,9930,20241108,18.43,15750,-25.33,20241111,9930,18.43,20241108,15750,-25.33,20241111,9930,18.43,20241108,0.00,N,475960,500,63 억,,85314,N,N,0,N,00,N 20241119,151255,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11610,-190,5,-1.61,11956143920,985868,27.35,11660,12770,11390,15340,8260,11800,12127.60,0.67,0,-16891,14026,12912,11596,10482,9166,13470,11040,64,3540,500,8260,10,1,12731194,1478,-3.70,6.85,12,7.74,-3137.00,1695.00,15750,20241111,-26.29,9930,20241108,16.92,15750,-26.29,20241111,9930,16.92,20241108,15750,-26.29,20241111,9930,16.92,20241108,0.00,N,475960,500,63 억,,85314,N,N,0,N,00,N 20241119,141252,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11740,-60,5,-0.51,11084389620,910607,25.27,11660,12770,11550,15340,8260,11800,12172.61,0.67,0,-21490,14026,12912,11596,10482,9166,13470,11040,64,3540,500,8260,10,1,12731194,1495,-3.74,6.93,12,7.15,-3137.00,1695.00,15750,20241111,-25.46,9930,20241108,18.23,15750,-25.46,20241111,9930,18.23,20241108,15750,-25.46,20241111,9930,18.23,20241108,0.00,N,475960,500,63 억,,85314,N,N,0,N,00,N diff --git a/476080/price/prices-20241101.csv b/476080/price/prices-20241101.csv index e0ed6d454aa8..6be8cbf7895c 100644 --- a/476080/price/prices-20241101.csv +++ b/476080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161327,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11230,110,2,0.99,776375220,69204,103.90,11020,11370,11020,14450,7790,11120,11218.66,2.65,0,16924,11586,11352,11186,10952,10786,11270,10870,8,3330,100,7780,10,1,7785000,874,10.47,3.11,12,0.89,1073.00,3611.00,54800,20240822,-79.51,10460,20241115,7.36,54800,-79.51,20240822,10460,7.36,20241115,54800,-79.51,20240822,10460,7.36,20241115,2.33,N,476080,100,7 억,,206193,N,N,0,N,00,N +20241120,151347,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11270,150,2,1.35,750751600,66924,100.48,11020,11370,11020,14450,7790,11120,11217.99,2.65,0,16452,11586,11352,11186,10952,10786,11270,10870,8,3330,100,7780,10,1,7785000,877,10.50,3.12,12,0.86,1073.00,3611.00,54800,20240822,-79.43,10460,20241115,7.74,54800,-79.43,20240822,10460,7.74,20241115,54800,-79.43,20240822,10460,7.74,20241115,2.33,N,476080,100,7 억,,206193,N,N,0,N,00,N +20241120,141349,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11280,160,2,1.44,599174730,53439,80.23,11020,11370,11020,14450,7790,11120,11212.33,2.65,0,11813,11586,11352,11186,10952,10786,11270,10870,8,3330,100,7780,10,1,7785000,878,10.51,3.12,12,0.69,1073.00,3611.00,54800,20240822,-79.42,10460,20241115,7.84,54800,-79.42,20240822,10460,7.84,20241115,54800,-79.42,20240822,10460,7.84,20241115,2.33,N,476080,100,7 억,,206193,N,N,0,N,00,N +20241120,131349,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11320,200,2,1.80,564568590,50371,75.63,11020,11370,11020,14450,7790,11120,11208.22,2.65,0,12511,11586,11352,11186,10952,10786,11270,10870,8,3330,100,7780,10,1,7785000,881,10.55,3.13,12,0.65,1073.00,3611.00,54800,20240822,-79.34,10460,20241115,8.22,54800,-79.34,20240822,10460,8.22,20241115,54800,-79.34,20240822,10460,8.22,20241115,2.33,N,476080,100,7 억,,206193,N,N,0,N,00,N +20241120,121347,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11290,170,2,1.53,439845130,39349,59.08,11020,11320,11020,14450,7790,11120,11178.07,2.65,0,9094,11586,11352,11186,10952,10786,11270,10870,8,3330,100,7780,10,1,7785000,879,10.52,3.13,12,0.51,1073.00,3611.00,54800,20240822,-79.40,10460,20241115,7.93,54800,-79.40,20240822,10460,7.93,20241115,54800,-79.40,20240822,10460,7.93,20241115,2.33,N,476080,100,7 억,,206193,N,N,0,N,00,N +20241120,111352,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11180,60,2,0.54,366955470,32844,49.31,11020,11320,11020,14450,7790,11120,11172.70,2.65,0,7106,11586,11352,11186,10952,10786,11270,10870,8,3330,100,7780,10,1,7785000,870,10.42,3.10,12,0.42,1073.00,3611.00,54800,20240822,-79.60,10460,20241115,6.88,54800,-79.60,20240822,10460,6.88,20241115,54800,-79.60,20240822,10460,6.88,20241115,2.33,N,476080,100,7 억,,206193,N,N,0,N,00,N +20241120,101350,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11170,50,2,0.45,256498140,22999,34.53,11020,11320,11020,14450,7790,11120,11152.59,2.65,0,1824,11586,11352,11186,10952,10786,11270,10870,8,3330,100,7780,10,1,7785000,870,10.41,3.09,12,0.30,1073.00,3611.00,54800,20240822,-79.62,10460,20241115,6.79,54800,-79.62,20240822,10460,6.79,20241115,54800,-79.62,20240822,10460,6.79,20241115,2.33,N,476080,100,7 억,,206193,N,N,0,N,00,N +20241120,091349,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11290,170,2,1.53,127146730,11369,17.07,11020,11320,11020,14450,7790,11120,11183.69,2.65,0,2227,11586,11352,11186,10952,10786,11270,10870,8,3330,100,7780,10,1,7785000,879,10.52,3.13,12,0.15,1073.00,3611.00,54800,20240822,-79.40,10460,20241115,7.93,54800,-79.40,20240822,10460,7.93,20241115,54800,-79.40,20240822,10460,7.93,20241115,2.33,N,476080,100,7 억,,206193,N,N,0,N,00,N 20241119,161230,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11120,-60,5,-0.54,725563050,65075,83.45,11180,11420,11020,14530,7830,11180,11149.72,2.76,0,-8532,11680,11430,11200,10950,10720,11555,11075,8,3350,100,7820,10,1,7785000,866,10.36,3.08,12,0.84,1073.00,3611.00,54800,20240822,-79.71,10460,20241115,6.31,54800,-79.71,20240822,10460,6.31,20241115,54800,-79.71,20240822,10460,6.31,20241115,2.31,N,476080,100,7 억,,214635,N,N,0,N,00,N 20241119,151256,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11190,10,2,0.09,713031800,63952,82.01,11180,11420,11020,14530,7830,11180,11149.48,2.76,0,-9003,11680,11430,11200,10950,10720,11555,11075,8,3350,100,7820,10,1,7785000,871,10.43,3.10,12,0.82,1073.00,3611.00,54800,20240822,-79.58,10460,20241115,6.98,54800,-79.58,20240822,10460,6.98,20241115,54800,-79.58,20240822,10460,6.98,20241115,2.31,N,476080,100,7 억,,214635,N,N,0,N,00,N 20241119,141252,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11130,-50,5,-0.45,633340720,56804,72.84,11180,11420,11020,14530,7830,11180,11149.58,2.76,0,-10525,11680,11430,11200,10950,10720,11555,11075,8,3350,100,7820,10,1,7785000,866,10.37,3.08,12,0.73,1073.00,3611.00,54800,20240822,-79.69,10460,20241115,6.41,54800,-79.69,20240822,10460,6.41,20241115,54800,-79.69,20240822,10460,6.41,20241115,2.31,N,476080,100,7 억,,214635,N,N,0,N,00,N diff --git a/476470/price/prices-20241101.csv b/476470/price/prices-20241101.csv index 0197deb551e2..e61bb0392bbc 100644 --- a/476470/price/prices-20241101.csv +++ b/476470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161328,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241120,151348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241120,141349,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241120,131350,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241120,121347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241120,111352,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241120,101351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241120,091349,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20241119,161230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20241119,151256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20241119,141252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N diff --git a/476710/price/prices-20241101.csv b/476710/price/prices-20241101.csv index 04efca50e795..b0316d095f13 100644 --- a/476710/price/prices-20241101.csv +++ b/476710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161328,57,100.00,KONEX,,,N,N,N,N, ,N,13850,-2420,5,-14.87,125310,8,800.00,13840,16270,13840,18710,13830,16270,15663.75,0.00,0,0,16270,16270,16270,16270,16270,16270,16270,1,2440,100,9760,10,1,1000000,139,11.18,8.77,12,0.00,1239.00,1579.00,37450,20241107,-63.02,12390,20241118,11.78,37450,-63.02,20241107,12390,11.78,20241118,37450,-63.02,20241107,12390,11.78,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241120,151348,57,100.00,KONEX,,,N,N,N,N, ,N,16270,0,3,0.00,111460,7,700.00,13840,16270,13840,18710,13830,16270,15922.86,0.00,0,0,16270,16270,16270,16270,16270,16270,16270,1,2440,100,9760,10,1,1000000,163,13.13,10.30,12,0.00,1239.00,1579.00,37450,20241107,-56.56,12390,20241118,31.32,37450,-56.56,20241107,12390,31.32,20241118,37450,-56.56,20241107,12390,31.32,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241120,141350,57,100.00,KONEX,,,N,N,N,N, ,N,13840,-2430,5,-14.94,13840,1,100.00,13840,13840,13840,18710,13830,16270,13840.00,0.00,0,0,16270,16270,16270,16270,16270,16270,16270,1,2440,100,9760,10,1,1000000,138,11.17,8.77,12,0.00,1239.00,1579.00,37450,20241107,-63.04,12390,20241118,11.70,37450,-63.04,20241107,12390,11.70,20241118,37450,-63.04,20241107,12390,11.70,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241120,131350,57,100.00,KONEX,,,N,N,N,N, ,N,16270,0,3,0.00,0,0,0.00,0,0,0,18710,13830,16270,0.00,0.00,0,0,16270,16270,16270,16270,16270,16270,16270,1,2440,100,9760,10,1,1000000,163,13.13,10.30,12,0.00,1239.00,1579.00,37450,20241107,-56.56,12390,20241118,31.32,37450,-56.56,20241107,12390,31.32,20241118,37450,-56.56,20241107,12390,31.32,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241120,121347,57,100.00,KONEX,,,N,N,N,N, ,N,16270,0,3,0.00,0,0,0.00,0,0,0,18710,13830,16270,0.00,0.00,0,0,16270,16270,16270,16270,16270,16270,16270,1,2440,100,9760,10,1,1000000,163,13.13,10.30,12,0.00,1239.00,1579.00,37450,20241107,-56.56,12390,20241118,31.32,37450,-56.56,20241107,12390,31.32,20241118,37450,-56.56,20241107,12390,31.32,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241120,111352,57,100.00,KONEX,,,N,N,N,N, ,N,16270,0,3,0.00,0,0,0.00,0,0,0,18710,13830,16270,0.00,0.00,0,0,16270,16270,16270,16270,16270,16270,16270,1,2440,100,9760,10,1,1000000,163,13.13,10.30,12,0.00,1239.00,1579.00,37450,20241107,-56.56,12390,20241118,31.32,37450,-56.56,20241107,12390,31.32,20241118,37450,-56.56,20241107,12390,31.32,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241120,101351,57,100.00,KONEX,,,N,N,N,N, ,N,16270,0,3,0.00,0,0,0.00,0,0,0,18710,13830,16270,0.00,0.00,0,0,16270,16270,16270,16270,16270,16270,16270,1,2440,100,9760,10,1,1000000,163,13.13,10.30,12,0.00,1239.00,1579.00,37450,20241107,-56.56,12390,20241118,31.32,37450,-56.56,20241107,12390,31.32,20241118,37450,-56.56,20241107,12390,31.32,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241120,091350,57,100.00,KONEX,,,N,N,N,N, ,N,16270,0,3,0.00,0,0,0.00,0,0,0,18710,13830,16270,0.00,0.00,0,0,16270,16270,16270,16270,16270,16270,16270,1,2440,100,9760,10,1,1000000,163,13.13,10.30,12,0.00,1239.00,1579.00,37450,20241107,-56.56,12390,20241118,31.32,37450,-56.56,20241107,12390,31.32,20241118,37450,-56.56,20241107,12390,31.32,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20241119,161231,57,100.00,KONEX,,,N,N,N,N, ,N,16270,-470,5,-2.81,16270,1,0.59,16270,16270,16270,19250,14230,16740,16270.00,0.00,0,0,19640,18190,15290,13840,10940,18915,14565,1,2510,100,10040,10,1,1000000,163,13.13,10.30,12,0.00,1239.00,1579.00,37450,20241107,-56.56,12390,20241118,31.32,37450,-56.56,20241107,12390,31.32,20241118,37450,-56.56,20241107,12390,31.32,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20241119,151256,57,100.00,KONEX,,,N,N,N,N, ,N,16740,0,3,0.00,0,0,0.00,0,0,0,19250,14230,16740,0.00,0.00,0,0,19640,18190,15290,13840,10940,18915,14565,1,2510,100,10040,10,1,1000000,167,13.51,10.60,12,0.00,1239.00,1579.00,37450,20241107,-55.30,12390,20241118,35.11,37450,-55.30,20241107,12390,35.11,20241118,37450,-55.30,20241107,12390,35.11,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20241119,141252,57,100.00,KONEX,,,N,N,N,N, ,N,16740,0,3,0.00,0,0,0.00,0,0,0,19250,14230,16740,0.00,0.00,0,0,19640,18190,15290,13840,10940,18915,14565,1,2510,100,10040,10,1,1000000,167,13.51,10.60,12,0.00,1239.00,1579.00,37450,20241107,-55.30,12390,20241118,35.11,37450,-55.30,20241107,12390,35.11,20241118,37450,-55.30,20241107,12390,35.11,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N diff --git a/477340/price/prices-20241101.csv b/477340/price/prices-20241101.csv index d01b7cdbe79d..12102d6f92b1 100644 --- a/477340/price/prices-20241101.csv +++ b/477340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,-13,5,-0.65,9948620,5038,420.89,1980,1994,1973,2580,1391,1986,1974.72,0.00,0,78,2000,1992,1987,1979,1974,1990,1977,8,594,100,1390,1,1,7510000,148,0.00,0.00,12,0.07,0.00,0.00,2545,20240624,-22.48,1952,20240625,1.08,2545,-22.48,20240624,1952,1.08,20240625,2545,-22.48,20240624,1952,1.08,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241120,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,1859320,938,78.36,1980,1994,1980,2580,1391,1986,1982.22,0.00,0,78,2000,1992,1987,1979,1974,1990,1977,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-22.00,1952,20240625,1.69,2545,-22.00,20240624,1952,1.69,20240625,2545,-22.00,20240624,1952,1.69,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241120,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,1811755,914,76.36,1980,1994,1980,2580,1391,1986,1982.23,0.00,0,78,2000,1992,1987,1979,1974,1990,1977,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-22.00,1952,20240625,1.69,2545,-22.00,20240624,1952,1.69,20240625,2545,-22.00,20240624,1952,1.69,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241120,131350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-5,5,-0.25,1710704,863,72.10,1980,1994,1980,2580,1391,1986,1982.28,0.00,0,78,2000,1992,1987,1979,1974,1990,1977,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-22.16,1952,20240625,1.49,2545,-22.16,20240624,1952,1.49,20240625,2545,-22.16,20240624,1952,1.49,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241120,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,559414,282,23.56,1980,1994,1980,2580,1391,1986,1983.74,0.00,0,78,2000,1992,1987,1979,1974,1990,1977,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-22.00,1952,20240625,1.69,2545,-22.00,20240624,1952,1.69,20240625,2545,-22.00,20240624,1952,1.69,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241120,111353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,4,2,0.20,400380,202,16.88,1980,1994,1980,2580,1391,1986,1982.08,0.00,0,101,2000,1992,1987,1979,1974,1990,1977,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.81,1952,20240625,1.95,2545,-21.81,20240624,1952,1.95,20240625,2545,-21.81,20240624,1952,1.95,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241120,101351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,8,2,0.40,320844,162,13.53,1980,1994,1980,2580,1391,1986,1980.52,0.00,0,100,2000,1992,1987,1979,1974,1990,1977,8,594,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.65,1952,20240625,2.15,2545,-21.65,20240624,1952,2.15,20240625,2545,-21.65,20240624,1952,2.15,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241120,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,8,2,0.40,320844,162,13.53,1980,1994,1980,2580,1391,1986,1980.52,0.00,0,100,2000,1992,1987,1979,1974,1990,1977,8,594,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.65,1952,20240625,2.15,2545,-21.65,20240624,1952,2.15,20240625,2545,-21.65,20240624,1952,2.15,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20241119,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-4,5,-0.20,2376572,1197,47.84,1995,1995,1982,2585,1393,1990,1985.44,0.00,0,48,2002,1996,1989,1983,1976,1999,1986,8,595,100,1390,1,1,7510000,149,0.00,0.00,12,0.02,0.00,0.00,2545,20240624,-21.96,1952,20240625,1.74,2545,-21.96,20240624,1952,1.74,20240625,2545,-21.96,20240624,1952,1.74,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20241119,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-4,5,-0.20,2356721,1187,47.44,1995,1995,1982,2585,1393,1990,1985.44,0.00,0,49,2002,1996,1989,1983,1976,1999,1986,8,595,100,1390,1,1,7510000,149,0.00,0.00,12,0.02,0.00,0.00,2545,20240624,-21.96,1952,20240625,1.74,2545,-21.96,20240624,1952,1.74,20240625,2545,-21.96,20240624,1952,1.74,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20241119,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-4,5,-0.20,2334875,1176,47.00,1995,1995,1982,2585,1393,1990,1985.44,0.00,0,49,2002,1996,1989,1983,1976,1999,1986,8,595,100,1390,1,1,7510000,149,0.00,0.00,12,0.02,0.00,0.00,2545,20240624,-21.96,1952,20240625,1.74,2545,-21.96,20240624,1952,1.74,20240625,2545,-21.96,20240624,1952,1.74,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N diff --git a/477380/price/prices-20241101.csv b/477380/price/prices-20241101.csv index 01f326677de0..d3548188d418 100644 --- a/477380/price/prices-20241101.csv +++ b/477380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161328,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1998,-7,5,-0.35,16674522,8340,223.95,2000,2010,1998,2605,1405,2005,1999.34,0.13,0,133,2028,2016,2008,1996,1988,2022,2002,8,600,100,1320,1,1,8100000,162,0.00,0.00,12,0.10,0.00,0.00,7080,20240529,-71.78,1998,20241120,0.00,7080,-71.78,20240529,1998,0.00,20241120,7080,-71.78,20240529,1998,0.00,20241120,0.00,N,477380,100,8 억,,10308,N,N,0,N,00,N +20241120,151348,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,5,2,0.25,12640556,6321,169.74,2000,2010,1998,2605,1405,2005,1999.77,0.13,0,152,2028,2016,2008,1996,1988,2022,2002,8,600,100,1320,5,1,8100000,163,0.00,0.00,12,0.08,0.00,0.00,7080,20240529,-71.61,1998,20241120,0.60,7080,-71.61,20240529,1998,0.60,20241120,7080,-71.61,20240529,1998,0.60,20241120,0.00,N,477380,100,8 억,,10308,N,N,0,N,00,N +20241120,141350,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1998,-7,5,-0.35,11512576,5757,154.59,2000,2010,1998,2605,1405,2005,1999.75,0.13,0,362,2028,2016,2008,1996,1988,2022,2002,8,600,100,1320,1,1,8100000,162,0.00,0.00,12,0.07,0.00,0.00,7080,20240529,-71.78,1998,20241120,0.00,7080,-71.78,20240529,1998,0.00,20241120,7080,-71.78,20240529,1998,0.00,20241120,0.00,N,477380,100,8 억,,10308,N,N,0,N,00,N +20241120,131350,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1998,-7,5,-0.35,9530360,4765,127.95,2000,2010,1998,2605,1405,2005,2000.08,0.13,0,362,2028,2016,2008,1996,1988,2022,2002,8,600,100,1320,1,1,8100000,162,0.00,0.00,12,0.06,0.00,0.00,7080,20240529,-71.78,1998,20241120,0.00,7080,-71.78,20240529,1998,0.00,20241120,7080,-71.78,20240529,1998,0.00,20241120,0.00,N,477380,100,8 억,,10308,N,N,0,N,00,N +20241120,121348,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1998,-7,5,-0.35,8918880,4459,119.74,2000,2010,1998,2605,1405,2005,2000.20,0.13,0,362,2028,2016,2008,1996,1988,2022,2002,8,600,100,1320,1,1,8100000,162,0.00,0.00,12,0.06,0.00,0.00,7080,20240529,-71.78,1998,20241120,0.00,7080,-71.78,20240529,1998,0.00,20241120,7080,-71.78,20240529,1998,0.00,20241120,0.00,N,477380,100,8 억,,10308,N,N,0,N,00,N +20241120,111353,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-5,5,-0.25,7675487,3837,103.03,2000,2010,1998,2605,1405,2005,2000.39,0.13,0,365,2028,2016,2008,1996,1988,2022,2002,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.05,0.00,0.00,7080,20240529,-71.75,1998,20241120,0.10,7080,-71.75,20240529,1998,0.10,20241120,7080,-71.75,20240529,1998,0.10,20241120,0.00,N,477380,100,8 억,,10308,N,N,0,N,00,N +20241120,101351,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1269515,634,17.02,2000,2010,2000,2605,1405,2005,2002.39,0.13,0,4,2028,2016,2008,1996,1988,2022,2002,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.75,2000,20241120,0.00,7080,-71.75,20240529,2000,0.00,20241120,7080,-71.75,20240529,2000,0.00,20241120,0.00,N,477380,100,8 억,,10308,N,N,0,N,00,N +20241120,091350,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,5,2,0.25,280230,140,3.76,2000,2010,2000,2605,1405,2005,2001.64,0.13,0,6,2028,2016,2008,1996,1988,2022,2002,8,600,100,1320,5,1,8100000,163,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.61,2000,20241120,0.50,7080,-71.61,20240529,2000,0.50,20241120,7080,-71.61,20240529,2000,0.50,20241120,0.00,N,477380,100,8 억,,10308,N,N,0,N,00,N 20241119,161231,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,7461525,3724,43.93,2000,2020,2000,2610,1410,2010,2003.63,0.13,0,-6,2023,2016,2008,2001,1993,2017,2002,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.05,0.00,0.00,7080,20240529,-71.68,2000,20241119,0.25,7080,-71.68,20240529,2000,0.25,20241119,7080,-71.68,20240529,2000,0.25,20241119,0.00,N,477380,100,8 억,,10325,N,N,0,N,00,N 20241119,151257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,7461525,3724,43.93,2000,2020,2000,2610,1410,2010,2003.63,0.13,0,-6,2023,2016,2008,2001,1993,2017,2002,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.05,0.00,0.00,7080,20240529,-71.68,2000,20241119,0.25,7080,-71.68,20240529,2000,0.25,20241119,7080,-71.68,20240529,2000,0.25,20241119,0.00,N,477380,100,8 억,,10325,N,N,0,N,00,N 20241119,141253,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,1680655,839,9.90,2000,2020,2000,2610,1410,2010,2003.16,0.13,0,-6,2023,2016,2008,2001,1993,2017,2002,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.68,2000,20241119,0.25,7080,-71.68,20240529,2000,0.25,20241119,7080,-71.68,20240529,2000,0.25,20241119,0.00,N,477380,100,8 억,,10325,N,N,0,N,00,N diff --git a/477470/price/prices-20241101.csv b/477470/price/prices-20241101.csv index 354079033b6a..c801ffea3457 100644 --- a/477470/price/prices-20241101.csv +++ b/477470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,9752355,4802,45.96,2030,2060,2025,2665,1435,2050,2030.89,0.06,0,-29,2073,2061,2053,2041,2033,2060,2040,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.09,0.00,0.00,5060,20240619,-59.78,2015,20240625,0.99,5060,-59.78,20240619,2015,0.99,20240625,5060,-59.78,20240619,2015,0.99,20240625,0.00,N,477470,100,5 억,,3530,N,N,0,N,00,N +20241120,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,9658745,4756,45.52,2030,2060,2025,2665,1435,2050,2030.85,0.06,0,17,2073,2061,2053,2041,2033,2060,2040,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.09,0.00,0.00,5060,20240619,-59.78,2015,20240625,0.99,5060,-59.78,20240619,2015,0.99,20240625,5060,-59.78,20240619,2015,0.99,20240625,0.00,N,477470,100,5 억,,3530,N,N,0,N,00,N +20241120,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-25,5,-1.22,9243605,4552,43.57,2030,2060,2025,2665,1435,2050,2030.67,0.06,0,21,2073,2061,2053,2041,2033,2060,2040,5,615,100,1470,5,1,5480000,111,0.00,0.00,12,0.08,0.00,0.00,5060,20240619,-59.98,2015,20240625,0.50,5060,-59.98,20240619,2015,0.50,20240625,5060,-59.98,20240619,2015,0.50,20240625,0.00,N,477470,100,5 억,,3530,N,N,0,N,00,N +20241120,131351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-25,5,-1.22,8898790,4382,41.94,2030,2060,2025,2665,1435,2050,2030.76,0.06,0,21,2073,2061,2053,2041,2033,2060,2040,5,615,100,1470,5,1,5480000,111,0.00,0.00,12,0.08,0.00,0.00,5060,20240619,-59.98,2015,20240625,0.50,5060,-59.98,20240619,2015,0.50,20240625,5060,-59.98,20240619,2015,0.50,20240625,0.00,N,477470,100,5 억,,3530,N,N,0,N,00,N +20241120,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-20,5,-0.98,7039575,3464,33.15,2030,2060,2025,2665,1435,2050,2032.21,0.06,0,17,2073,2061,2053,2041,2033,2060,2040,5,615,100,1470,5,1,5480000,111,0.00,0.00,12,0.06,0.00,0.00,5060,20240619,-59.88,2015,20240625,0.74,5060,-59.88,20240619,2015,0.74,20240625,5060,-59.88,20240619,2015,0.74,20240625,0.00,N,477470,100,5 억,,3530,N,N,0,N,00,N +20241120,111353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,1745850,858,8.21,2030,2060,2030,2665,1435,2050,2034.79,0.06,0,17,2073,2061,2053,2041,2033,2060,2040,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.02,0.00,0.00,5060,20240619,-59.68,2015,20240625,1.24,5060,-59.68,20240619,2015,1.24,20240625,5060,-59.68,20240619,2015,1.24,20240625,0.00,N,477470,100,5 억,,3530,N,N,0,N,00,N +20241120,101352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,1049210,516,4.94,2030,2060,2030,2665,1435,2050,2033.35,0.06,0,16,2073,2061,2053,2041,2033,2060,2040,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.01,0.00,0.00,5060,20240619,-59.78,2015,20240625,0.99,5060,-59.78,20240619,2015,0.99,20240625,5060,-59.78,20240619,2015,0.99,20240625,0.00,N,477470,100,5 억,,3530,N,N,0,N,00,N +20241120,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-20,5,-0.98,237510,117,1.12,2030,2030,2030,2665,1435,2050,2030.00,0.06,0,-17,2073,2061,2053,2041,2033,2060,2040,5,615,100,1470,5,1,5480000,111,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.88,2015,20240625,0.74,5060,-59.88,20240619,2015,0.74,20240625,5060,-59.88,20240619,2015,0.74,20240625,0.00,N,477470,100,5 억,,3530,N,N,0,N,00,N 20241119,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,21418210,10428,63.80,2050,2065,2045,2680,1450,2065,2053.91,0.07,0,219,2088,2076,2058,2046,2028,2082,2052,5,615,100,1480,5,1,5480000,112,0.00,0.00,12,0.19,0.00,0.00,5060,20240619,-59.49,2015,20240625,1.74,5060,-59.49,20240619,2015,1.74,20240625,5060,-59.49,20240619,2015,1.74,20240625,0.00,N,477470,100,5 억,,3811,N,N,0,N,00,N 20241119,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,21371005,10405,63.66,2050,2065,2045,2680,1450,2065,2053.92,0.07,0,221,2088,2076,2058,2046,2028,2082,2052,5,615,100,1480,5,1,5480000,112,0.00,0.00,12,0.19,0.00,0.00,5060,20240619,-59.49,2015,20240625,1.74,5060,-59.49,20240619,2015,1.74,20240625,5060,-59.49,20240619,2015,1.74,20240625,0.00,N,477470,100,5 억,,3811,N,N,0,N,00,N 20241119,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,21065105,10256,62.75,2050,2065,2045,2680,1450,2065,2053.93,0.07,0,135,2088,2076,2058,2046,2028,2082,2052,5,615,100,1480,5,1,5480000,113,0.00,0.00,12,0.19,0.00,0.00,5060,20240619,-59.39,2015,20240625,1.99,5060,-59.39,20240619,2015,1.99,20240625,5060,-59.39,20240619,2015,1.99,20240625,0.00,N,477470,100,5 억,,3811,N,N,0,N,00,N diff --git a/477530/price/prices-20241101.csv b/477530/price/prices-20241101.csv index fcf57b0b1e40..facfd1374139 100644 --- a/477530/price/prices-20241101.csv +++ b/477530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241120,151349,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241120,141351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241120,131351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241120,121349,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241120,111353,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241120,101352,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241120,091351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N 20241119,161232,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N 20241119,151257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N 20241119,141254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N diff --git a/477760/price/prices-20241101.csv b/477760/price/prices-20241101.csv index ff61b25f4150..6c8d6ce372c6 100644 --- a/477760/price/prices-20241101.csv +++ b/477760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-15,5,-0.73,11587205,5697,11.67,2030,2045,2030,2655,1435,2045,2033.91,0.05,0,764,2068,2056,2038,2026,2008,2062,2032,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.10,0.00,0.00,5350,20240618,-62.06,2020,20241119,0.50,5350,-62.06,20240618,2020,0.50,20241119,5350,-62.06,20240618,2020,0.50,20241119,0.00,N,477760,100,5 억,,2786,N,N,0,N,00,N +20241120,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,11158770,5486,11.24,2030,2045,2030,2655,1435,2045,2034.04,0.05,0,755,2068,2056,2038,2026,2008,2062,2032,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-61.96,2020,20241119,0.74,5350,-61.96,20240618,2020,0.74,20241119,5350,-61.96,20240618,2020,0.74,20241119,0.00,N,477760,100,5 억,,2786,N,N,0,N,00,N +20241120,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,9204670,4526,9.27,2030,2045,2030,2655,1435,2045,2033.73,0.05,0,678,2068,2056,2038,2026,2008,2062,2032,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.08,0.00,0.00,5350,20240618,-61.87,2020,20241119,0.99,5350,-61.87,20240618,2020,0.99,20241119,5350,-61.87,20240618,2020,0.99,20241119,0.00,N,477760,100,5 억,,2786,N,N,0,N,00,N +20241120,131351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,8527965,4194,8.59,2030,2045,2030,2655,1435,2045,2033.37,0.05,0,612,2068,2056,2038,2026,2008,2062,2032,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.07,0.00,0.00,5350,20240618,-61.87,2020,20241119,0.99,5350,-61.87,20240618,2020,0.99,20241119,5350,-61.87,20240618,2020,0.99,20241119,0.00,N,477760,100,5 억,,2786,N,N,0,N,00,N +20241120,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,7234310,3560,7.29,2030,2045,2030,2655,1435,2045,2032.11,0.05,0,532,2068,2056,2038,2026,2008,2062,2032,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.06,0.00,0.00,5350,20240618,-61.87,2020,20241119,0.99,5350,-61.87,20240618,2020,0.99,20241119,5350,-61.87,20240618,2020,0.99,20241119,0.00,N,477760,100,5 억,,2786,N,N,0,N,00,N +20241120,111354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,7054365,3472,7.11,2030,2045,2030,2655,1435,2045,2031.79,0.05,0,449,2068,2056,2038,2026,2008,2062,2032,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.06,0.00,0.00,5350,20240618,-61.78,2020,20241119,1.24,5350,-61.78,20240618,2020,1.24,20241119,5350,-61.78,20240618,2020,1.24,20241119,0.00,N,477760,100,5 억,,2786,N,N,0,N,00,N +20241120,101352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,6617055,3258,6.67,2030,2045,2030,2655,1435,2045,2031.02,0.05,0,375,2068,2056,2038,2026,2008,2062,2032,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.06,0.00,0.00,5350,20240618,-61.78,2020,20241119,1.24,5350,-61.78,20240618,2020,1.24,20241119,5350,-61.78,20240618,2020,1.24,20241119,0.00,N,477760,100,5 억,,2786,N,N,0,N,00,N +20241120,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,296815,146,0.30,2030,2045,2030,2655,1435,2045,2032.98,0.05,0,-17,2068,2056,2038,2026,2008,2062,2032,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.78,2020,20241119,1.24,5350,-61.78,20240618,2020,1.24,20241119,5350,-61.78,20240618,2020,1.24,20241119,0.00,N,477760,100,5 억,,2786,N,N,0,N,00,N 20241119,161232,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,5,2,0.25,99086080,48810,127.07,2040,2050,2020,2650,1430,2040,2030.04,0.05,0,1893,2063,2051,2043,2031,2023,2050,2030,6,610,100,1460,5,1,5840000,119,0.00,0.00,12,0.84,0.00,0.00,5350,20240618,-61.78,2020,20241119,1.24,5350,-61.78,20240618,2020,1.24,20241119,5350,-61.78,20240618,2020,1.24,20241119,0.00,N,477760,100,5 억,,2878,N,N,0,N,00,N 20241119,151257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,5,2,0.25,99049270,48792,127.03,2040,2050,2020,2650,1430,2040,2030.03,0.05,0,1875,2063,2051,2043,2031,2023,2050,2030,6,610,100,1460,5,1,5840000,119,0.00,0.00,12,0.84,0.00,0.00,5350,20240618,-61.78,2020,20241119,1.24,5350,-61.78,20240618,2020,1.24,20241119,5350,-61.78,20240618,2020,1.24,20241119,0.00,N,477760,100,5 억,,2878,N,N,0,N,00,N 20241119,141254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,10,2,0.49,98653945,48599,126.52,2040,2050,2020,2650,1430,2040,2029.96,0.05,0,1693,2063,2051,2043,2031,2023,2050,2030,6,610,100,1460,5,1,5840000,120,0.00,0.00,12,0.83,0.00,0.00,5350,20240618,-61.68,2020,20241119,1.49,5350,-61.68,20240618,2020,1.49,20241119,5350,-61.68,20240618,2020,1.49,20241119,0.00,N,477760,100,5 억,,2878,N,N,0,N,00,N diff --git a/478110/price/prices-20241101.csv b/478110/price/prices-20241101.csv index 6fb932601890..1eec63b0442b 100644 --- a/478110/price/prices-20241101.csv +++ b/478110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161330,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,20636330,10318,106.42,2000,2010,2000,2610,1410,2010,2000.03,0.00,0,-45,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.21,0.00,0.00,3685,20240712,-45.59,2000,20241120,0.25,3685,-45.59,20240712,2000,0.25,20241120,3685,-45.59,20240712,2000,0.25,20241120,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241120,151349,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-10,5,-0.50,20634325,10317,106.40,2000,2010,2000,2610,1410,2010,2000.03,0.00,0,-45,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.21,0.00,0.00,3685,20240712,-45.73,2000,20241120,0.00,3685,-45.73,20240712,2000,0.00,20241120,3685,-45.73,20240712,2000,0.00,20241120,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241120,141351,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-10,5,-0.50,20634325,10317,106.40,2000,2010,2000,2610,1410,2010,2000.03,0.00,0,-45,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.21,0.00,0.00,3685,20240712,-45.73,2000,20241120,0.00,3685,-45.73,20240712,2000,0.00,20241120,3685,-45.73,20240712,2000,0.00,20241120,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241120,131352,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-10,5,-0.50,20450325,10225,105.46,2000,2010,2000,2610,1410,2010,2000.03,0.00,0,-45,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.20,0.00,0.00,3685,20240712,-45.73,2000,20241120,0.00,3685,-45.73,20240712,2000,0.00,20241120,3685,-45.73,20240712,2000,0.00,20241120,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241120,121349,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-10,5,-0.50,20450325,10225,105.46,2000,2010,2000,2610,1410,2010,2000.03,0.00,0,-45,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.20,0.00,0.00,3685,20240712,-45.73,2000,20241120,0.00,3685,-45.73,20240712,2000,0.00,20241120,3685,-45.73,20240712,2000,0.00,20241120,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241120,111354,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-10,5,-0.50,20386325,10193,105.13,2000,2010,2000,2610,1410,2010,2000.03,0.00,0,-45,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.20,0.00,0.00,3685,20240712,-45.73,2000,20241120,0.00,3685,-45.73,20240712,2000,0.00,20241120,3685,-45.73,20240712,2000,0.00,20241120,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241120,101353,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,330070,165,1.70,2000,2010,2000,2610,1410,2010,2000.42,0.00,0,-17,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.45,2000,20241120,0.50,3685,-45.45,20240712,2000,0.50,20241120,3685,-45.45,20240712,2000,0.50,20241120,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241120,091351,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-10,5,-0.50,316000,158,1.63,2000,2000,2000,2610,1410,2010,2000.00,0.00,0,-17,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.73,2000,20241120,0.00,3685,-45.73,20240712,2000,0.00,20241120,3685,-45.73,20240712,2000,0.00,20241120,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20241119,161232,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,5,2,0.25,19411600,9696,252.50,2005,2010,2000,2605,1405,2005,2002.02,0.00,0,-187,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.19,0.00,0.00,3685,20240712,-45.45,2000,20241119,0.50,3685,-45.45,20240712,2000,0.50,20241119,3685,-45.45,20240712,2000,0.50,20241119,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20241119,151258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,0,3,0.00,19409590,9695,252.47,2005,2010,2000,2605,1405,2005,2002.02,0.00,0,-187,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.19,0.00,0.00,3685,20240712,-45.59,2000,20241119,0.25,3685,-45.59,20240712,2000,0.25,20241119,3685,-45.59,20240712,2000,0.25,20241119,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20241119,141254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,0,3,0.00,14553480,7273,189.40,2005,2010,2000,2605,1405,2005,2001.03,0.00,0,-187,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.14,0.00,0.00,3685,20240712,-45.59,2000,20241119,0.25,3685,-45.59,20240712,2000,0.25,20241119,3685,-45.59,20240712,2000,0.25,20241119,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N diff --git a/478390/price/prices-20241101.csv b/478390/price/prices-20241101.csv index 44849039ceac..685ea8fcac3e 100644 --- a/478390/price/prices-20241101.csv +++ b/478390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,11376530,5656,9.10,2015,2030,2010,2610,1410,2010,2011.41,0.37,0,-62,2036,2023,2007,1994,1978,2015,1986,6,600,100,1440,5,1,6220000,125,0.00,0.00,12,0.09,0.00,0.00,4320,20240621,-53.36,1991,20241119,1.21,4320,-53.36,20240621,1991,1.21,20241119,4320,-53.36,20240621,1991,1.21,20241119,0.00,N,478390,100,6 억,,23080,N,N,0,N,00,N +20241120,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,11376530,5656,9.10,2015,2030,2010,2610,1410,2010,2011.41,0.37,0,-62,2036,2023,2007,1994,1978,2015,1986,6,600,100,1440,5,1,6220000,125,0.00,0.00,12,0.09,0.00,0.00,4320,20240621,-53.36,1991,20241119,1.21,4320,-53.36,20240621,1991,1.21,20241119,4320,-53.36,20240621,1991,1.21,20241119,0.00,N,478390,100,6 억,,23080,N,N,0,N,00,N +20241120,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,10975610,5457,8.78,2015,2030,2010,2610,1410,2010,2011.29,0.37,0,-62,2036,2023,2007,1994,1978,2015,1986,6,600,100,1440,5,1,6220000,125,0.00,0.00,12,0.09,0.00,0.00,4320,20240621,-53.47,1991,20241119,0.95,4320,-53.47,20240621,1991,0.95,20241119,4320,-53.47,20240621,1991,0.95,20241119,0.00,N,478390,100,6 억,,23080,N,N,0,N,00,N +20241120,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,4469015,2220,3.57,2015,2030,2010,2610,1410,2010,2013.07,0.37,0,-62,2036,2023,2007,1994,1978,2015,1986,6,600,100,1440,5,1,6220000,125,0.00,0.00,12,0.04,0.00,0.00,4320,20240621,-53.47,1991,20241119,0.95,4320,-53.47,20240621,1991,0.95,20241119,4320,-53.47,20240621,1991,0.95,20241119,0.00,N,478390,100,6 억,,23080,N,N,0,N,00,N +20241120,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,3204725,1591,2.56,2015,2030,2010,2610,1410,2010,2014.28,0.37,0,-62,2036,2023,2007,1994,1978,2015,1986,6,600,100,1440,5,1,6220000,125,0.00,0.00,12,0.03,0.00,0.00,4320,20240621,-53.47,1991,20241119,0.95,4320,-53.47,20240621,1991,0.95,20241119,4320,-53.47,20240621,1991,0.95,20241119,0.00,N,478390,100,6 억,,23080,N,N,0,N,00,N +20241120,111354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,2688150,1334,2.15,2015,2030,2010,2610,1410,2010,2015.10,0.37,0,-62,2036,2023,2007,1994,1978,2015,1986,6,600,100,1440,5,1,6220000,125,0.00,0.00,12,0.02,0.00,0.00,4320,20240621,-53.36,1991,20241119,1.21,4320,-53.36,20240621,1991,1.21,20241119,4320,-53.36,20240621,1991,1.21,20241119,0.00,N,478390,100,6 억,,23080,N,N,0,N,00,N +20241120,101353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,1838380,912,1.47,2015,2030,2010,2610,1410,2010,2015.77,0.37,0,-62,2036,2023,2007,1994,1978,2015,1986,6,600,100,1440,5,1,6220000,125,0.00,0.00,12,0.01,0.00,0.00,4320,20240621,-53.36,1991,20241119,1.21,4320,-53.36,20240621,1991,1.21,20241119,4320,-53.36,20240621,1991,1.21,20241119,0.00,N,478390,100,6 억,,23080,N,N,0,N,00,N +20241120,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,20,2,1.00,851655,422,0.68,2015,2030,2015,2610,1410,2010,2018.14,0.37,0,-62,2036,2023,2007,1994,1978,2015,1986,6,600,100,1440,5,1,6220000,126,0.00,0.00,12,0.01,0.00,0.00,4320,20240621,-53.01,1991,20241119,1.96,4320,-53.01,20240621,1991,1.96,20241119,4320,-53.01,20240621,1991,1.96,20241119,0.00,N,478390,100,6 억,,23080,N,N,0,N,00,N 20241119,161232,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-5,5,-0.25,124462595,62126,103.29,2015,2020,1991,2615,1415,2015,2003.39,0.38,0,5180,2048,2031,2018,2001,1988,2025,1995,6,600,100,1450,5,1,6220000,125,0.00,0.00,12,1.00,0.00,0.00,4320,20240621,-53.47,1991,20241119,0.95,4320,-53.47,20240621,1991,0.95,20241119,4320,-53.47,20240621,1991,0.95,20241119,0.00,N,478390,100,6 억,,23931,N,N,0,N,00,N 20241119,151258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-5,5,-0.25,124159085,61975,103.03,2015,2020,1991,2615,1415,2015,2003.37,0.38,0,5187,2048,2031,2018,2001,1988,2025,1995,6,600,100,1450,5,1,6220000,125,0.00,0.00,12,1.00,0.00,0.00,4320,20240621,-53.47,1991,20241119,0.95,4320,-53.47,20240621,1991,0.95,20241119,4320,-53.47,20240621,1991,0.95,20241119,0.00,N,478390,100,6 억,,23931,N,N,0,N,00,N 20241119,141254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-5,5,-0.25,119310965,59563,99.02,2015,2020,1991,2615,1415,2015,2003.11,0.38,0,5119,2048,2031,2018,2001,1988,2025,1995,6,600,100,1450,5,1,6220000,125,0.00,0.00,12,0.96,0.00,0.00,4320,20240621,-53.47,1991,20241119,0.95,4320,-53.47,20240621,1991,0.95,20241119,4320,-53.47,20240621,1991,0.95,20241119,0.00,N,478390,100,6 억,,23931,N,N,0,N,00,N diff --git a/478440/price/prices-20241101.csv b/478440/price/prices-20241101.csv index f9f5e4837df2..5ac55a2808e9 100644 --- a/478440/price/prices-20241101.csv +++ b/478440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,59747374,29933,152.73,2000,2010,1995,2605,1405,2005,1996.04,0.04,0,-493,2026,2015,2004,1993,1982,2016,1994,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.43,0.00,0.00,3815,20240624,-47.58,1976,20240624,1.21,3815,-47.58,20240624,1976,1.21,20240624,3815,-47.58,20240624,1976,1.21,20240624,0.00,N,478440,100,6 억,,2450,N,N,0,N,00,N +20241120,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,55523689,27818,141.94,2000,2010,1995,2605,1405,2005,1995.96,0.04,0,-393,2026,2015,2004,1993,1982,2016,1994,7,600,100,1400,1,1,6930000,138,0.00,0.00,12,0.40,0.00,0.00,3815,20240624,-47.65,1976,20240624,1.06,3815,-47.65,20240624,1976,1.06,20240624,3815,-47.65,20240624,1976,1.06,20240624,0.00,N,478440,100,6 억,,2450,N,N,0,N,00,N +20241120,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,54802778,27457,140.10,2000,2010,1995,2605,1405,2005,1995.95,0.04,0,-393,2026,2015,2004,1993,1982,2016,1994,7,600,100,1400,1,1,6930000,138,0.00,0.00,12,0.40,0.00,0.00,3815,20240624,-47.65,1976,20240624,1.06,3815,-47.65,20240624,1976,1.06,20240624,3815,-47.65,20240624,1976,1.06,20240624,0.00,N,478440,100,6 억,,2450,N,N,0,N,00,N +20241120,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-9,5,-0.45,21130291,10579,53.98,2000,2010,1995,2605,1405,2005,1997.38,0.04,0,-398,2026,2015,2004,1993,1982,2016,1994,7,600,100,1400,1,1,6930000,138,0.00,0.00,12,0.15,0.00,0.00,3815,20240624,-47.68,1976,20240624,1.01,3815,-47.68,20240624,1976,1.01,20240624,3815,-47.68,20240624,1976,1.01,20240624,0.00,N,478440,100,6 억,,2450,N,N,0,N,00,N +20241120,121350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-10,5,-0.50,20753047,10390,53.02,2000,2010,1995,2605,1405,2005,1997.41,0.04,0,-398,2026,2015,2004,1993,1982,2016,1994,7,600,100,1400,1,1,6930000,138,0.00,0.00,12,0.15,0.00,0.00,3815,20240624,-47.71,1976,20240624,0.96,3815,-47.71,20240624,1976,0.96,20240624,3815,-47.71,20240624,1976,0.96,20240624,0.00,N,478440,100,6 억,,2450,N,N,0,N,00,N +20241120,111355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,8414407,4207,21.47,2000,2010,1996,2605,1405,2005,2000.10,0.04,0,-398,2026,2015,2004,1993,1982,2016,1994,7,600,100,1400,1,1,6930000,138,0.00,0.00,12,0.06,0.00,0.00,3815,20240624,-47.65,1976,20240624,1.06,3815,-47.65,20240624,1976,1.06,20240624,3815,-47.65,20240624,1976,1.06,20240624,0.00,N,478440,100,6 억,,2450,N,N,0,N,00,N +20241120,101353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,7501778,3750,19.13,2000,2010,1996,2605,1405,2005,2000.47,0.04,0,-398,2026,2015,2004,1993,1982,2016,1994,7,600,100,1400,1,1,6930000,138,0.00,0.00,12,0.05,0.00,0.00,3815,20240624,-47.65,1976,20240624,1.06,3815,-47.65,20240624,1976,1.06,20240624,3815,-47.65,20240624,1976,1.06,20240624,0.00,N,478440,100,6 억,,2450,N,N,0,N,00,N +20241120,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,4371265,2182,11.13,2000,2010,2000,2605,1405,2005,2003.33,0.04,0,-398,2026,2015,2004,1993,1982,2016,1994,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.03,0.00,0.00,3815,20240624,-47.31,1976,20240624,1.72,3815,-47.31,20240624,1976,1.72,20240624,3815,-47.31,20240624,1976,1.72,20240624,0.00,N,478440,100,6 억,,2450,N,N,0,N,00,N 20241119,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,39181810,19598,312.77,2005,2015,1993,2610,1410,2010,1999.28,0.01,0,1858,2020,2015,2010,2005,2000,2017,2007,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.28,0.00,0.00,3815,20240624,-47.44,1976,20240624,1.47,3815,-47.44,20240624,1976,1.47,20240624,3815,-47.44,20240624,1976,1.47,20240624,0.00,N,478440,100,6 억,,592,N,N,0,N,00,N 20241119,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,39171785,19593,312.69,2005,2015,1993,2610,1410,2010,1999.27,0.01,0,1858,2020,2015,2010,2005,2000,2017,2007,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.28,0.00,0.00,3815,20240624,-47.44,1976,20240624,1.47,3815,-47.44,20240624,1976,1.47,20240624,3815,-47.44,20240624,1976,1.47,20240624,0.00,N,478440,100,6 억,,592,N,N,0,N,00,N 20241119,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,28623905,14306,228.31,2005,2015,1993,2610,1410,2010,2000.83,0.01,0,1859,2020,2015,2010,2005,2000,2017,2007,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.21,0.00,0.00,3815,20240624,-47.31,1976,20240624,1.72,3815,-47.31,20240624,1976,1.72,20240624,3815,-47.31,20240624,1976,1.72,20240624,0.00,N,478440,100,6 억,,592,N,N,0,N,00,N diff --git a/478780/price/prices-20241101.csv b/478780/price/prices-20241101.csv index cd9f23c98ece..6efe84b9927b 100644 --- a/478780/price/prices-20241101.csv +++ b/478780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161330,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-30,5,-1.48,80425225,39981,3084.95,2020,2030,2000,2635,1425,2030,2011.59,0.79,0,-1403,2033,2031,2028,2026,2023,2032,2027,8,605,100,1420,5,1,7910000,158,0.00,0.00,12,0.51,0.00,0.00,3120,20240822,-35.90,2000,20241120,0.00,3120,-35.90,20240822,2000,0.00,20241120,3120,-35.90,20240822,2000,0.00,20241120,0.00,N,478780,100,7 억,,62799,N,N,0,N,00,N +20241120,151350,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-20,5,-0.99,56074055,27830,2147.38,2020,2030,2005,2635,1425,2030,2014.88,0.79,0,-604,2033,2031,2028,2026,2023,2032,2027,8,605,100,1420,5,1,7910000,159,0.00,0.00,12,0.35,0.00,0.00,3120,20240822,-35.58,2005,20241120,0.25,3120,-35.58,20240822,2005,0.25,20241120,3120,-35.58,20240822,2005,0.25,20241120,0.00,N,478780,100,7 억,,62799,N,N,0,N,00,N +20241120,141352,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-20,5,-0.99,54508265,27051,2087.27,2020,2030,2005,2635,1425,2030,2015.02,0.79,0,-604,2033,2031,2028,2026,2023,2032,2027,8,605,100,1420,5,1,7910000,159,0.00,0.00,12,0.34,0.00,0.00,3120,20240822,-35.58,2005,20241120,0.25,3120,-35.58,20240822,2005,0.25,20241120,3120,-35.58,20240822,2005,0.25,20241120,0.00,N,478780,100,7 억,,62799,N,N,0,N,00,N +20241120,131353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,31810900,15776,1217.28,2020,2030,2015,2635,1425,2030,2016.41,0.79,0,-316,2033,2031,2028,2026,2023,2032,2027,8,605,100,1420,5,1,7910000,159,0.00,0.00,12,0.20,0.00,0.00,3120,20240822,-35.42,2010,20241115,0.25,3120,-35.42,20240822,2010,0.25,20241115,3120,-35.42,20240822,2010,0.25,20241115,0.00,N,478780,100,7 억,,62799,N,N,0,N,00,N +20241120,121350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,22755485,11282,870.52,2020,2030,2015,2635,1425,2030,2016.97,0.79,0,-178,2033,2031,2028,2026,2023,2032,2027,8,605,100,1420,5,1,7910000,159,0.00,0.00,12,0.14,0.00,0.00,3120,20240822,-35.42,2010,20241115,0.25,3120,-35.42,20240822,2010,0.25,20241115,3120,-35.42,20240822,2010,0.25,20241115,0.00,N,478780,100,7 억,,62799,N,N,0,N,00,N +20241120,111355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,22729280,11269,869.52,2020,2030,2015,2635,1425,2030,2016.97,0.79,0,-177,2033,2031,2028,2026,2023,2032,2027,8,605,100,1420,5,1,7910000,159,0.00,0.00,12,0.14,0.00,0.00,3120,20240822,-35.42,2010,20241115,0.25,3120,-35.42,20240822,2010,0.25,20241115,3120,-35.42,20240822,2010,0.25,20241115,0.00,N,478780,100,7 억,,62799,N,N,0,N,00,N +20241120,101353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,5442340,2694,207.87,2020,2030,2020,2635,1425,2030,2020.17,0.79,0,-166,2033,2031,2028,2026,2023,2032,2027,8,605,100,1420,5,1,7910000,160,0.00,0.00,12,0.03,0.00,0.00,3120,20240822,-35.26,2010,20241115,0.50,3120,-35.26,20240822,2010,0.50,20241115,3120,-35.26,20240822,2010,0.50,20241115,0.00,N,478780,100,7 억,,62799,N,N,0,N,00,N +20241120,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,1038280,514,39.66,2020,2020,2020,2635,1425,2030,2020.00,0.79,0,-17,2033,2031,2028,2026,2023,2032,2027,8,605,100,1420,5,1,7910000,160,0.00,0.00,12,0.01,0.00,0.00,3120,20240822,-35.26,2010,20241115,0.50,3120,-35.26,20240822,2010,0.50,20241115,3120,-35.26,20240822,2010,0.50,20241115,0.00,N,478780,100,7 억,,62799,N,N,0,N,00,N 20241119,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2624520,1296,1.46,2030,2030,2025,2635,1425,2030,2025.09,0.79,0,-23,2046,2037,2031,2022,2016,2042,2027,8,605,100,1420,5,1,7910000,161,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-34.94,2010,20241115,1.00,3120,-34.94,20240822,2010,1.00,20241115,3120,-34.94,20240822,2010,1.00,20241115,0.00,N,478780,100,7 억,,62822,N,N,0,N,00,N 20241119,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,2622490,1295,1.46,2030,2030,2025,2635,1425,2030,2025.09,0.79,0,-23,2046,2037,2031,2022,2016,2042,2027,8,605,100,1420,5,1,7910000,160,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-35.10,2010,20241115,0.75,3120,-35.10,20240822,2010,0.75,20241115,3120,-35.10,20240822,2010,0.75,20241115,0.00,N,478780,100,7 억,,62822,N,N,0,N,00,N 20241119,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,2596165,1282,1.45,2030,2030,2025,2635,1425,2030,2025.09,0.79,0,-23,2046,2037,2031,2022,2016,2042,2027,8,605,100,1420,5,1,7910000,160,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-35.10,2010,20241115,0.75,3120,-35.10,20240822,2010,0.75,20241115,3120,-35.10,20240822,2010,0.75,20241115,0.00,N,478780,100,7 억,,62822,N,N,0,N,00,N diff --git a/479880/price/prices-20241101.csv b/479880/price/prices-20241101.csv index e8d3c23655da..c847c4f9b9da 100644 --- a/479880/price/prices-20241101.csv +++ b/479880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-21,5,-1.04,102142345,51044,631.26,2010,2025,1995,2625,1415,2020,2001.06,0.25,0,140,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,1,1,6870000,137,0.00,0.00,12,0.74,0.00,0.00,3275,20240626,-38.96,1980,20240626,0.96,3275,-38.96,20240626,1980,0.96,20240626,3275,-38.96,20240626,1980,0.96,20240626,0.00,N,479880,100,6 억,,17444,N,N,0,N,00,N +20241120,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,100782965,50364,622.85,2010,2025,1995,2625,1415,2020,2001.09,0.25,0,550,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.73,0.00,0.00,3275,20240626,-38.78,1980,20240626,1.26,3275,-38.78,20240626,1980,1.26,20240626,3275,-38.78,20240626,1980,1.26,20240626,0.00,N,479880,100,6 억,,17444,N,N,0,N,00,N +20241120,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,90414565,45180,558.74,2010,2025,1995,2625,1415,2020,2001.21,0.25,0,470,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.66,0.00,0.00,3275,20240626,-38.78,1980,20240626,1.26,3275,-38.78,20240626,1980,1.26,20240626,3275,-38.78,20240626,1980,1.26,20240626,0.00,N,479880,100,6 억,,17444,N,N,0,N,00,N +20241120,131353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,82326340,41136,508.73,2010,2025,1995,2625,1415,2020,2001.32,0.25,0,385,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.60,0.00,0.00,3275,20240626,-38.78,1980,20240626,1.26,3275,-38.78,20240626,1980,1.26,20240626,3275,-38.78,20240626,1980,1.26,20240626,0.00,N,479880,100,6 억,,17444,N,N,0,N,00,N +20241120,121350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,78285928,39123,483.84,2010,2025,1995,2625,1415,2020,2001.02,0.25,0,63,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.57,0.00,0.00,3275,20240626,-38.47,1980,20240626,1.77,3275,-38.47,20240626,1980,1.77,20240626,3275,-38.47,20240626,1980,1.77,20240626,0.00,N,479880,100,6 억,,17444,N,N,0,N,00,N +20241120,111355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,74944394,37453,463.18,2010,2025,1995,2625,1415,2020,2001.03,0.25,0,27,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.55,0.00,0.00,3275,20240626,-38.32,1980,20240626,2.02,3275,-38.32,20240626,1980,2.02,20240626,3275,-38.32,20240626,1980,2.02,20240626,0.00,N,479880,100,6 억,,17444,N,N,0,N,00,N +20241120,101354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,14151295,7056,87.26,2010,2025,2005,2625,1415,2020,2005.57,0.25,0,288,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.10,0.00,0.00,3275,20240626,-38.32,1980,20240626,2.02,3275,-38.32,20240626,1980,2.02,20240626,3275,-38.32,20240626,1980,2.02,20240626,0.00,N,479880,100,6 억,,17444,N,N,0,N,00,N +20241120,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,245275,122,1.51,2010,2025,2010,2625,1415,2020,2010.45,0.25,0,-17,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.17,1980,20240626,2.27,3275,-38.17,20240626,1980,2.27,20240626,3275,-38.17,20240626,1980,2.27,20240626,0.00,N,479880,100,6 억,,17444,N,N,0,N,00,N 20241119,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,16290315,8086,95.60,2035,2035,2010,2625,1415,2020,2014.63,0.25,0,1188,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.12,0.00,0.00,3275,20240626,-38.32,1980,20240626,2.02,3275,-38.32,20240626,1980,2.02,20240626,3275,-38.32,20240626,1980,2.02,20240626,0.00,N,479880,100,6 억,,17256,N,N,0,N,00,N 20241119,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,16253955,8068,95.39,2035,2035,2010,2625,1415,2020,2014.62,0.25,0,1170,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.12,0.00,0.00,3275,20240626,-38.32,1980,20240626,2.02,3275,-38.32,20240626,1980,2.02,20240626,3275,-38.32,20240626,1980,2.02,20240626,0.00,N,479880,100,6 억,,17256,N,N,0,N,00,N 20241119,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,14541495,7219,85.35,2035,2035,2010,2625,1415,2020,2014.34,0.25,0,988,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.11,0.00,0.00,3275,20240626,-38.32,1980,20240626,2.02,3275,-38.32,20240626,1980,2.02,20240626,3275,-38.32,20240626,1980,2.02,20240626,0.00,N,479880,100,6 억,,17256,N,N,0,N,00,N diff --git a/481850/price/prices-20241101.csv b/481850/price/prices-20241101.csv index 6d5078c9a17f..1f6d711bb9db 100644 --- a/481850/price/prices-20241101.csv +++ b/481850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161331,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2110,65,2,3.18,415186590,198046,9.17,2050,2170,2025,2655,1435,2045,2096.41,0.49,0,13533,2101,2072,2016,1987,1931,2087,2002,435,610,1000,1430,5,1,43477664,917,0.00,0.00,08,0.46,0.00,0.00,3090,20240701,-31.72,1885,20241113,11.94,3090,-31.72,20240701,1885,11.94,20241113,3090,-31.72,20240701,1885,11.94,20241113,0.03,N,481850,1000,434 억,,212243,N,N,0,N,00,N +20241120,151351,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2105,60,2,2.93,399305610,190512,8.82,2050,2170,2025,2655,1435,2045,2095.96,0.49,0,13467,2101,2072,2016,1987,1931,2087,2002,435,610,1000,1430,5,1,43477664,915,0.00,0.00,08,0.44,0.00,0.00,3090,20240701,-31.88,1885,20241113,11.67,3090,-31.88,20240701,1885,11.67,20241113,3090,-31.88,20240701,1885,11.67,20241113,0.03,N,481850,1000,434 억,,212243,N,N,0,N,00,N +20241120,141353,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2100,55,2,2.69,294356015,140855,6.52,2050,2130,2025,2655,1435,2045,2089.78,0.49,0,-4187,2101,2072,2016,1987,1931,2087,2002,435,610,1000,1430,5,1,43477664,913,0.00,0.00,08,0.32,0.00,0.00,3090,20240701,-32.04,1885,20241113,11.41,3090,-32.04,20240701,1885,11.41,20241113,3090,-32.04,20240701,1885,11.41,20241113,0.03,N,481850,1000,434 억,,212243,N,N,0,N,00,N +20241120,131353,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2110,65,2,3.18,208967575,100172,4.64,2050,2130,2025,2655,1435,2045,2086.09,0.49,0,-2550,2101,2072,2016,1987,1931,2087,2002,435,610,1000,1430,5,1,43477664,917,0.00,0.00,08,0.23,0.00,0.00,3090,20240701,-31.72,1885,20241113,11.94,3090,-31.72,20240701,1885,11.94,20241113,3090,-31.72,20240701,1885,11.94,20241113,0.03,N,481850,1000,434 억,,212243,N,N,0,N,00,N +20241120,121351,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2100,55,2,2.69,148548925,71597,3.31,2050,2110,2025,2655,1435,2045,2074.79,0.49,0,-2201,2101,2072,2016,1987,1931,2087,2002,435,610,1000,1430,5,1,43477664,913,0.00,0.00,08,0.16,0.00,0.00,3090,20240701,-32.04,1885,20241113,11.41,3090,-32.04,20240701,1885,11.41,20241113,3090,-32.04,20240701,1885,11.41,20241113,0.03,N,481850,1000,434 억,,212243,N,N,0,N,00,N +20241120,111356,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2080,35,2,1.71,104199770,50426,2.33,2050,2090,2025,2655,1435,2045,2066.39,0.49,0,-6483,2101,2072,2016,1987,1931,2087,2002,435,610,1000,1430,5,1,43477664,904,0.00,0.00,08,0.12,0.00,0.00,3090,20240701,-32.69,1885,20241113,10.34,3090,-32.69,20240701,1885,10.34,20241113,3090,-32.69,20240701,1885,10.34,20241113,0.03,N,481850,1000,434 억,,212243,N,N,0,N,00,N +20241120,101354,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2070,25,2,1.22,56445810,27402,1.27,2050,2070,2025,2655,1435,2045,2059.92,0.49,0,-4109,2101,2072,2016,1987,1931,2087,2002,435,610,1000,1430,5,1,43477664,900,0.00,0.00,08,0.06,0.00,0.00,3090,20240701,-33.01,1885,20241113,9.81,3090,-33.01,20240701,1885,9.81,20241113,3090,-33.01,20240701,1885,9.81,20241113,0.03,N,481850,1000,434 억,,212243,N,N,0,N,00,N +20241120,091353,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2045,0,3,0.00,2190575,1071,0.05,2050,2050,2025,2655,1435,2045,2045.35,0.49,0,-923,2101,2072,2016,1987,1931,2087,2002,435,610,1000,1430,5,1,43477664,889,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-33.82,1885,20241113,8.49,3090,-33.82,20240701,1885,8.49,20241113,3090,-33.82,20240701,1885,8.49,20241113,0.03,N,481850,1000,434 억,,212243,N,N,0,N,00,N 20241119,161233,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2045,65,2,3.28,199193564,98922,87.34,1980,2045,1960,2570,1386,1980,2013.64,0.44,0,18777,2032,2006,1954,1928,1876,2019,1941,435,590,1000,1380,5,1,43477664,889,0.00,0.00,08,0.23,0.00,0.00,3090,20240701,-33.82,1885,20241113,8.49,3090,-33.82,20240701,1885,8.49,20241113,3090,-33.82,20240701,1885,8.49,20241113,0.03,N,481850,1000,434 억,,192427,N,N,0,N,00,N 20241119,151259,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2040,60,2,3.03,192344019,95568,84.38,1980,2040,1960,2570,1386,1980,2012.64,0.44,0,18376,2032,2006,1954,1928,1876,2019,1941,435,590,1000,1380,5,1,43477664,887,0.00,0.00,08,0.22,0.00,0.00,3090,20240701,-33.98,1885,20241113,8.22,3090,-33.98,20240701,1885,8.22,20241113,3090,-33.98,20240701,1885,8.22,20241113,0.03,N,481850,1000,434 억,,192427,N,N,0,N,00,N 20241119,141255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2020,40,2,2.02,167112369,83123,73.39,1980,2040,1960,2570,1386,1980,2010.42,0.44,0,18337,2032,2006,1954,1928,1876,2019,1941,435,590,1000,1380,5,1,43477664,878,0.00,0.00,08,0.19,0.00,0.00,3090,20240701,-34.63,1885,20241113,7.16,3090,-34.63,20240701,1885,7.16,20241113,3090,-34.63,20240701,1885,7.16,20241113,0.03,N,481850,1000,434 억,,192427,N,N,0,N,00,N diff --git a/481890/price/prices-20241101.csv b/481890/price/prices-20241101.csv index e9cfe0d01b08..f94a8b214631 100644 --- a/481890/price/prices-20241101.csv +++ b/481890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161331,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1997,-13,5,-0.65,34650070,17309,323.53,2005,2010,1997,2610,1410,2010,2001.85,0.38,0,-238,2020,2015,2010,2005,2000,2012,2002,6,600,100,1400,1,1,6345000,127,0.00,0.00,12,0.27,0.00,0.00,2780,20240726,-28.17,1997,20241120,0.00,2780,-28.17,20240726,1997,0.00,20241120,2780,-28.17,20240726,1997,0.00,20241120,0.00,N,481890,100,6 억,,24351,N,N,0,N,00,N +20241120,151351,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-10,5,-0.50,34110880,17039,318.49,2005,2010,1997,2610,1410,2010,2001.93,0.38,0,32,2020,2015,2010,2005,2000,2012,2002,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.27,0.00,0.00,2780,20240726,-28.06,1997,20241120,0.15,2780,-28.06,20240726,1997,0.15,20241120,2780,-28.06,20240726,1997,0.15,20241120,0.00,N,481890,100,6 억,,24351,N,N,0,N,00,N +20241120,141353,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1997,-13,5,-0.65,33205753,16586,310.02,2005,2010,1997,2610,1410,2010,2002.04,0.38,0,32,2020,2015,2010,2005,2000,2012,2002,6,600,100,1400,1,1,6345000,127,0.00,0.00,12,0.26,0.00,0.00,2780,20240726,-28.17,1997,20241120,0.00,2780,-28.17,20240726,1997,0.00,20241120,2780,-28.17,20240726,1997,0.00,20241120,0.00,N,481890,100,6 억,,24351,N,N,0,N,00,N +20241120,131353,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1999,-11,5,-0.55,28545663,14254,266.43,2005,2010,1998,2610,1410,2010,2002.64,0.38,0,-56,2020,2015,2010,2005,2000,2012,2002,6,600,100,1400,1,1,6345000,127,0.00,0.00,12,0.22,0.00,0.00,2780,20240726,-28.09,1998,20241120,0.05,2780,-28.09,20240726,1998,0.05,20241120,2780,-28.09,20240726,1998,0.05,20241120,0.00,N,481890,100,6 억,,24351,N,N,0,N,00,N +20241120,121351,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1999,-11,5,-0.55,24409744,12185,227.76,2005,2010,1999,2610,1410,2010,2003.26,0.38,0,-303,2020,2015,2010,2005,2000,2012,2002,6,600,100,1400,1,1,6345000,127,0.00,0.00,12,0.19,0.00,0.00,2780,20240726,-28.09,1999,20241120,0.00,2780,-28.09,20240726,1999,0.00,20241120,2780,-28.09,20240726,1999,0.00,20241120,0.00,N,481890,100,6 억,,24351,N,N,0,N,00,N +20241120,111356,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-10,5,-0.50,23353745,11657,217.89,2005,2010,2000,2610,1410,2010,2003.41,0.38,0,-304,2020,2015,2010,2005,2000,2012,2002,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.18,0.00,0.00,2780,20240726,-28.06,2000,20241120,0.00,2780,-28.06,20240726,2000,0.00,20241120,2780,-28.06,20240726,2000,0.00,20241120,0.00,N,481890,100,6 억,,24351,N,N,0,N,00,N +20241120,101354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,1309425,652,12.19,2005,2010,2005,2610,1410,2010,2008.32,0.38,0,-63,2020,2015,2010,2005,2000,2012,2002,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.01,0.00,0.00,2780,20240726,-27.70,2000,20240726,0.50,2780,-27.70,20240726,2000,0.50,20240726,2780,-27.70,20240726,2000,0.50,20240726,0.00,N,481890,100,6 억,,24351,N,N,0,N,00,N +20241120,091353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,256660,128,2.39,2005,2010,2005,2610,1410,2010,2005.16,0.38,0,-18,2020,2015,2010,2005,2000,2012,2002,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.70,2000,20240726,0.50,2780,-27.70,20240726,2000,0.50,20240726,2780,-27.70,20240726,2000,0.50,20240726,0.00,N,481890,100,6 억,,24351,N,N,0,N,00,N 20241119,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,10731115,5350,70.73,2015,2015,2005,2615,1415,2015,2005.82,0.38,0,-44,2018,2016,2013,2011,2008,2017,2012,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.08,0.00,0.00,2780,20240726,-27.70,2000,20240726,0.50,2780,-27.70,20240726,2000,0.50,20240726,2780,-27.70,20240726,2000,0.50,20240726,0.00,N,481890,100,6 억,,24395,N,N,0,N,00,N 20241119,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,10709005,5339,70.58,2015,2015,2005,2615,1415,2015,2005.81,0.38,0,-44,2018,2016,2013,2011,2008,2017,2012,6,600,100,1410,5,1,6345000,127,0.00,0.00,12,0.08,0.00,0.00,2780,20240726,-27.88,2000,20240726,0.25,2780,-27.88,20240726,2000,0.25,20240726,2780,-27.88,20240726,2000,0.25,20240726,0.00,N,481890,100,6 억,,24395,N,N,0,N,00,N 20241119,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,4964680,2474,32.71,2015,2015,2005,2615,1415,2015,2006.74,0.38,0,-44,2018,2016,2013,2011,2008,2017,2012,6,600,100,1410,5,1,6345000,127,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-27.88,2000,20240726,0.25,2780,-27.88,20240726,2000,0.25,20240726,2780,-27.88,20240726,2000,0.25,20240726,0.00,N,481890,100,6 억,,24395,N,N,0,N,00,N diff --git a/482520/price/prices-20241101.csv b/482520/price/prices-20241101.csv index dccd3ed4a12d..43e36e346620 100644 --- a/482520/price/prices-20241101.csv +++ b/482520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161332,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,0,3,0.00,34665435,17133,90.24,2025,2040,2020,2635,1425,2030,2023.31,0.01,0,48,2046,2037,2031,2022,2016,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.28,0.00,0.00,3380,20240813,-39.94,2020,20241120,0.50,3380,-39.94,20240813,2020,0.50,20241120,3380,-39.94,20240813,2020,0.50,20241120,0.00,N,482520,100,6 억,,730,N,N,0,N,00,N +20241120,151351,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,0,3,0.00,34663405,17132,90.24,2025,2040,2020,2635,1425,2030,2023.31,0.01,0,48,2046,2037,2031,2022,2016,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.28,0.00,0.00,3380,20240813,-39.94,2020,20241120,0.50,3380,-39.94,20240813,2020,0.50,20241120,3380,-39.94,20240813,2020,0.50,20241120,0.00,N,482520,100,6 억,,730,N,N,0,N,00,N +20241120,141353,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-5,5,-0.25,33262705,16442,86.61,2025,2040,2020,2635,1425,2030,2023.03,0.01,0,48,2046,2037,2031,2022,2016,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.27,0.00,0.00,3380,20240813,-40.09,2020,20241120,0.25,3380,-40.09,20240813,2020,0.25,20241120,3380,-40.09,20240813,2020,0.25,20241120,0.00,N,482520,100,6 억,,730,N,N,0,N,00,N +20241120,131354,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-5,5,-0.25,33218155,16420,86.49,2025,2040,2020,2635,1425,2030,2023.03,0.01,0,50,2046,2037,2031,2022,2016,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.27,0.00,0.00,3380,20240813,-40.09,2020,20241120,0.25,3380,-40.09,20240813,2020,0.25,20241120,3380,-40.09,20240813,2020,0.25,20241120,0.00,N,482520,100,6 억,,730,N,N,0,N,00,N +20241120,121351,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,0,3,0.00,31300480,15473,81.50,2025,2040,2020,2635,1425,2030,2022.91,0.01,0,119,2046,2037,2031,2022,2016,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.25,0.00,0.00,3380,20240813,-39.94,2020,20241120,0.50,3380,-39.94,20240813,2020,0.50,20241120,3380,-39.94,20240813,2020,0.50,20241120,0.00,N,482520,100,6 억,,730,N,N,0,N,00,N +20241120,111356,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2020,-10,5,-0.49,31286265,15466,81.46,2025,2040,2020,2635,1425,2030,2022.91,0.01,0,124,2046,2037,2031,2022,2016,2037,2022,6,605,100,1420,5,1,6100000,123,0.00,0.00,12,0.25,0.00,0.00,3380,20240813,-40.24,2020,20241120,0.00,3380,-40.24,20240813,2020,0.00,20241120,3380,-40.24,20240813,2020,0.00,20241120,0.00,N,482520,100,6 억,,730,N,N,0,N,00,N +20241120,101355,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,0,3,0.00,11363865,5611,29.55,2025,2040,2025,2635,1425,2030,2025.28,0.01,0,124,2046,2037,2031,2022,2016,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.09,0.00,0.00,3380,20240813,-39.94,2025,20241120,0.25,3380,-39.94,20240813,2025,0.25,20241120,3380,-39.94,20240813,2025,0.25,20241120,0.00,N,482520,100,6 억,,730,N,N,0,N,00,N +20241120,091353,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-5,5,-0.25,247050,122,0.64,2025,2025,2025,2635,1425,2030,2025.00,0.01,0,0,2046,2037,2031,2022,2016,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.00,0.00,0.00,3380,20240813,-40.09,2025,20241120,0.00,3380,-40.09,20240813,2025,0.00,20241120,3380,-40.09,20240813,2025,0.00,20241120,0.00,N,482520,100,6 억,,730,N,N,0,N,00,N 20241119,161234,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-5,5,-0.25,38579025,18985,83.93,2030,2040,2025,2645,1425,2035,2032.08,0.13,0,-7460,2055,2045,2035,2025,2015,2045,2025,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.31,0.00,0.00,3380,20240813,-39.94,2025,20241119,0.25,3380,-39.94,20240813,2025,0.25,20241119,3380,-39.94,20240813,2025,0.25,20241119,0.00,N,482520,100,6 억,,8190,N,N,0,N,00,N 20241119,151300,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-5,5,-0.25,38579025,18985,83.93,2030,2040,2025,2645,1425,2035,2032.08,0.13,0,-7460,2055,2045,2035,2025,2015,2045,2025,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.31,0.00,0.00,3380,20240813,-39.94,2025,20241119,0.25,3380,-39.94,20240813,2025,0.25,20241119,3380,-39.94,20240813,2025,0.25,20241119,0.00,N,482520,100,6 억,,8190,N,N,0,N,00,N 20241119,141256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-5,5,-0.25,33776045,16619,73.47,2030,2040,2025,2645,1425,2035,2032.38,0.13,0,-7608,2055,2045,2035,2025,2015,2045,2025,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.27,0.00,0.00,3380,20240813,-39.94,2025,20241119,0.25,3380,-39.94,20240813,2025,0.25,20241119,3380,-39.94,20240813,2025,0.25,20241119,0.00,N,482520,100,6 억,,8190,N,N,0,N,00,N diff --git a/482680/price/prices-20241101.csv b/482680/price/prices-20241101.csv index ee1c77b0b0fc..bf762c232974 100644 --- a/482680/price/prices-20241101.csv +++ b/482680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161332,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1979,-1,5,-0.05,185128896,93566,130.80,1979,1985,1977,2570,1386,1980,1978.59,0.00,0,1852,1986,1983,1981,1978,1976,1982,1977,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,1.14,0.00,0.00,3225,20240911,-38.64,1977,20241120,0.10,3225,-38.64,20240911,1977,0.10,20241120,3225,-38.64,20240911,1977,0.10,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241120,151351,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1978,-2,5,-0.10,184715294,93357,130.51,1979,1985,1977,2570,1386,1980,1978.59,0.00,0,1852,1986,1983,1981,1978,1976,1982,1977,8,590,100,1380,1,1,8215000,162,0.00,0.00,12,1.14,0.00,0.00,3225,20240911,-38.67,1977,20241120,0.05,3225,-38.67,20240911,1977,0.05,20241120,3225,-38.67,20240911,1977,0.05,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241120,141354,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1979,-1,5,-0.05,145759732,73663,102.98,1979,1985,1977,2570,1386,1980,1978.74,0.00,0,1852,1986,1983,1981,1978,1976,1982,1977,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,0.90,0.00,0.00,3225,20240911,-38.64,1977,20241120,0.10,3225,-38.64,20240911,1977,0.10,20241120,3225,-38.64,20240911,1977,0.10,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241120,131354,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1979,-1,5,-0.05,106336504,53733,75.12,1979,1985,1977,2570,1386,1980,1978.98,0.00,0,1286,1986,1983,1981,1978,1976,1982,1977,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,0.65,0.00,0.00,3225,20240911,-38.64,1977,20241120,0.10,3225,-38.64,20240911,1977,0.10,20241120,3225,-38.64,20240911,1977,0.10,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241120,121351,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1980,0,3,0.00,103719915,52411,73.27,1979,1985,1977,2570,1386,1980,1978.97,0.00,0,1286,1986,1983,1981,1978,1976,1982,1977,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,0.64,0.00,0.00,3225,20240911,-38.60,1977,20241120,0.15,3225,-38.60,20240911,1977,0.15,20241120,3225,-38.60,20240911,1977,0.15,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241120,111356,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1981,1,2,0.05,99539255,50299,70.32,1979,1985,1977,2570,1386,1980,1978.95,0.00,0,1199,1986,1983,1981,1978,1976,1982,1977,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,0.61,0.00,0.00,3225,20240911,-38.57,1977,20241120,0.20,3225,-38.57,20240911,1977,0.20,20241120,3225,-38.57,20240911,1977,0.20,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241120,101355,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1979,-1,5,-0.05,98320451,49684,69.46,1979,1985,1977,2570,1386,1980,1978.92,0.00,0,1171,1986,1983,1981,1978,1976,1982,1977,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,0.60,0.00,0.00,3225,20240911,-38.64,1977,20241120,0.10,3225,-38.64,20240911,1977,0.10,20241120,3225,-38.64,20240911,1977,0.10,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241120,091354,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1977,-3,5,-0.15,42189688,21322,29.81,1979,1982,1977,2570,1386,1980,1978.69,0.00,0,1119,1986,1983,1981,1978,1976,1982,1977,8,590,100,1380,1,1,8215000,162,0.00,0.00,12,0.26,0.00,0.00,3225,20240911,-38.70,1977,20241120,0.00,3225,-38.70,20240911,1977,0.00,20241120,3225,-38.70,20240911,1977,0.00,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20241119,161234,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1980,-2,5,-0.10,141642224,71532,312.53,1984,1984,1979,2575,1388,1982,1980.12,0.00,0,-640,1985,1983,1982,1980,1979,1983,1980,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.87,0.00,0.00,3225,20240911,-38.60,1979,20241119,0.05,3225,-38.60,20240911,1979,0.05,20241119,3225,-38.60,20240911,1979,0.05,20241119,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20241119,151300,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1983,1,2,0.05,139788944,70596,308.44,1984,1984,1979,2575,1388,1982,1980.13,0.00,0,-190,1985,1983,1982,1980,1979,1983,1980,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.86,0.00,0.00,3225,20240911,-38.51,1979,20241119,0.20,3225,-38.51,20240911,1979,0.20,20241119,3225,-38.51,20240911,1979,0.20,20241119,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20241119,141256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1984,2,2,0.10,128781764,65040,284.17,1984,1984,1979,2575,1388,1982,1980.04,0.00,0,-539,1985,1983,1982,1980,1979,1983,1980,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.79,0.00,0.00,3225,20240911,-38.48,1979,20241119,0.25,3225,-38.48,20240911,1979,0.25,20241119,3225,-38.48,20240911,1979,0.25,20241119,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N diff --git a/486630/price/prices-20241101.csv b/486630/price/prices-20241101.csv index 08edb597501f..264ea3b92a73 100644 --- a/486630/price/prices-20241101.csv +++ b/486630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,79905845,39827,92.40,2015,2020,2000,2625,1415,2020,2006.32,0.37,0,-718,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5310000,106,0.00,0.00,12,0.75,0.00,0.00,3085,20240925,-35.01,1996,20240926,0.45,3085,-35.01,20240925,1996,0.45,20240926,3085,-35.01,20240925,1996,0.45,20240926,0.00,N,486630,100,5 억,,19409,N,N,0,N,00,N +20241120,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,79887835,39818,92.38,2015,2020,2000,2625,1415,2020,2006.32,0.37,0,-718,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5310000,106,0.00,0.00,12,0.75,0.00,0.00,3085,20240925,-35.01,1996,20240926,0.45,3085,-35.01,20240925,1996,0.45,20240926,3085,-35.01,20240925,1996,0.45,20240926,0.00,N,486630,100,5 억,,19409,N,N,0,N,00,N +20241120,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-20,5,-0.99,79643735,39696,92.10,2015,2020,2000,2625,1415,2020,2006.34,0.37,0,-718,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5310000,106,0.00,0.00,12,0.75,0.00,0.00,3085,20240925,-35.17,1996,20240926,0.20,3085,-35.17,20240925,1996,0.20,20240926,3085,-35.17,20240925,1996,0.20,20240926,0.00,N,486630,100,5 억,,19409,N,N,0,N,00,N +20241120,131354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-20,5,-0.99,58175030,28965,67.20,2015,2020,2000,2625,1415,2020,2008.46,0.37,0,-347,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5310000,106,0.00,0.00,12,0.55,0.00,0.00,3085,20240925,-35.17,1996,20240926,0.20,3085,-35.17,20240925,1996,0.20,20240926,3085,-35.17,20240925,1996,0.20,20240926,0.00,N,486630,100,5 억,,19409,N,N,0,N,00,N +20241120,121352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,37481405,18644,43.26,2015,2020,2005,2625,1415,2020,2010.37,0.37,0,-182,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5310000,106,0.00,0.00,12,0.35,0.00,0.00,3085,20240925,-35.01,1996,20240926,0.45,3085,-35.01,20240925,1996,0.45,20240926,3085,-35.01,20240925,1996,0.45,20240926,0.00,N,486630,100,5 억,,19409,N,N,0,N,00,N +20241120,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,35128010,17472,40.54,2015,2020,2005,2625,1415,2020,2010.53,0.37,0,-75,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5310000,106,0.00,0.00,12,0.33,0.00,0.00,3085,20240925,-35.01,1996,20240926,0.45,3085,-35.01,20240925,1996,0.45,20240926,3085,-35.01,20240925,1996,0.45,20240926,0.00,N,486630,100,5 억,,19409,N,N,0,N,00,N +20241120,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,25148375,12507,29.02,2015,2020,2010,2625,1415,2020,2010.74,0.37,0,-68,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.24,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,19409,N,N,0,N,00,N +20241120,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,1366180,678,1.57,2015,2020,2015,2625,1415,2020,2015.01,0.37,0,-68,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.01,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,19409,N,N,0,N,00,N 20241119,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,86795580,43087,57.37,2020,2020,2010,2625,1415,2020,2014.43,0.37,0,-345,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.81,0.00,0.00,3085,20240925,-34.52,1996,20240926,1.20,3085,-34.52,20240925,1996,1.20,20240926,3085,-34.52,20240925,1996,1.20,20240926,0.00,N,486630,100,5 억,,19754,N,N,0,N,00,N 20241119,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,86781470,43080,57.36,2020,2020,2010,2625,1415,2020,2014.43,0.37,0,-345,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.81,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,19754,N,N,0,N,00,N 20241119,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,69837325,34671,46.16,2020,2020,2010,2625,1415,2020,2014.29,0.37,0,-345,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.65,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,19754,N,N,0,N,00,N diff --git a/487570/price/prices-20241101.csv b/487570/price/prices-20241101.csv index 87f47ae079b4..eaae4a545415 100644 --- a/487570/price/prices-20241101.csv +++ b/487570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161332,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36000,-300,5,-0.83,65420650,1811,28.00,36700,36700,35900,47150,25450,36300,36124.60,3.70,0,-649,37600,36950,36100,35450,34600,37275,35775,186,10850,5000,25410,50,1,3725927,1341,0.00,0.00,12,0.05,0.00,0.00,118000,20240729,-69.49,32800,20241115,9.76,118000,-69.49,20240729,32800,9.76,20241115,118000,-69.49,20240729,32800,9.76,20241115,0.71,N,487570,5000,186 억,,137913,N,N,3,N,00,N +20241120,151352,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36100,-200,5,-0.55,55226150,1528,23.62,36700,36700,35900,47150,25450,36300,36142.77,3.70,0,-538,37600,36950,36100,35450,34600,37275,35775,186,10850,5000,25410,50,1,3725927,1345,0.00,0.00,12,0.04,0.00,0.00,118000,20240729,-69.41,32800,20241115,10.06,118000,-69.41,20240729,32800,10.06,20241115,118000,-69.41,20240729,32800,10.06,20241115,0.71,N,487570,5000,186 억,,137913,N,N,3,N,00,N +20241120,141354,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36000,-300,5,-0.83,43098850,1192,18.43,36700,36700,35900,47150,25450,36300,36156.75,3.70,0,-481,37600,36950,36100,35450,34600,37275,35775,186,10850,5000,25410,50,1,3725927,1341,0.00,0.00,12,0.03,0.00,0.00,118000,20240729,-69.49,32800,20241115,9.76,118000,-69.49,20240729,32800,9.76,20241115,118000,-69.49,20240729,32800,9.76,20241115,0.71,N,487570,5000,186 억,,137913,N,N,3,N,00,N +20241120,131355,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36150,-150,5,-0.41,36785550,1017,15.72,36700,36700,35900,47150,25450,36300,36170.65,3.70,0,-467,37600,36950,36100,35450,34600,37275,35775,186,10850,5000,25410,50,1,3725927,1347,0.00,0.00,12,0.03,0.00,0.00,118000,20240729,-69.36,32800,20241115,10.21,118000,-69.36,20240729,32800,10.21,20241115,118000,-69.36,20240729,32800,10.21,20241115,0.71,N,487570,5000,186 억,,137913,N,N,3,N,00,N +20241120,121352,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36300,0,3,0.00,30927450,855,13.22,36700,36700,35900,47150,25450,36300,36172.46,3.70,0,-310,37600,36950,36100,35450,34600,37275,35775,186,10850,5000,25410,50,1,3725927,1353,0.00,0.00,12,0.02,0.00,0.00,118000,20240729,-69.24,32800,20241115,10.67,118000,-69.24,20240729,32800,10.67,20241115,118000,-69.24,20240729,32800,10.67,20241115,0.71,N,487570,5000,186 억,,137913,N,N,3,N,00,N +20241120,111357,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36250,-50,5,-0.14,21577250,596,9.21,36700,36700,35900,47150,25450,36300,36203.44,3.70,0,-331,37600,36950,36100,35450,34600,37275,35775,186,10850,5000,25410,50,1,3725927,1351,0.00,0.00,12,0.02,0.00,0.00,118000,20240729,-69.28,32800,20241115,10.52,118000,-69.28,20240729,32800,10.52,20241115,118000,-69.28,20240729,32800,10.52,20241115,0.71,N,487570,5000,186 억,,137913,N,N,3,N,00,N +20241120,101355,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36050,-250,5,-0.69,9082250,250,3.86,36700,36700,36050,47150,25450,36300,36329.00,3.70,0,-197,37600,36950,36100,35450,34600,37275,35775,186,10850,5000,25410,50,1,3725927,1343,0.00,0.00,12,0.01,0.00,0.00,118000,20240729,-69.45,32800,20241115,9.91,118000,-69.45,20240729,32800,9.91,20241115,118000,-69.45,20240729,32800,9.91,20241115,0.71,N,487570,5000,186 억,,137913,N,N,3,N,00,N +20241120,091354,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36300,0,3,0.00,4775650,131,2.03,36700,36700,36250,47150,25450,36300,36455.34,3.70,0,-105,37600,36950,36100,35450,34600,37275,35775,186,10850,5000,25410,50,1,3725927,1353,0.00,0.00,12,0.00,0.00,0.00,118000,20240729,-69.24,32800,20241115,10.67,118000,-69.24,20240729,32800,10.67,20241115,118000,-69.24,20240729,32800,10.67,20241115,0.71,N,487570,5000,186 억,,137913,N,N,3,N,00,N 20241119,161234,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36300,600,2,1.68,231800300,6469,189.48,36000,36750,35250,46400,25000,35700,35831.46,3.66,0,1527,36600,36150,35900,35450,35200,36050,35350,186,10700,5000,24990,50,1,3725927,1353,0.00,0.00,12,0.17,0.00,0.00,118000,20240729,-69.24,32800,20241115,10.67,118000,-69.24,20240729,32800,10.67,20241115,118000,-69.24,20240729,32800,10.67,20241115,0.73,N,487570,5000,186 억,,136420,N,N,3,N,00,N 20241119,151300,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36150,450,2,1.26,224622100,6271,183.68,36000,36750,35250,46400,25000,35700,35819.18,3.66,0,1561,36600,36150,35900,35450,35200,36050,35350,186,10700,5000,24990,50,1,3725927,1347,0.00,0.00,12,0.17,0.00,0.00,118000,20240729,-69.36,32800,20241115,10.21,118000,-69.36,20240729,32800,10.21,20241115,118000,-69.36,20240729,32800,10.21,20241115,0.73,N,487570,5000,186 억,,136420,N,N,1,N,00,N 20241119,141257,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36050,350,2,0.98,215080550,6006,175.92,36000,36750,35250,46400,25000,35700,35810.95,3.66,0,1573,36600,36150,35900,35450,35200,36050,35350,186,10700,5000,24990,50,1,3725927,1343,0.00,0.00,12,0.16,0.00,0.00,118000,20240729,-69.45,32800,20241115,9.91,118000,-69.45,20240729,32800,9.91,20241115,118000,-69.45,20240729,32800,9.91,20241115,0.73,N,487570,5000,186 억,,136420,N,N,1,N,00,N diff --git a/487830/price/prices-20241101.csv b/487830/price/prices-20241101.csv index 21803ec6fa3e..499dd942e415 100644 --- a/487830/price/prices-20241101.csv +++ b/487830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161333,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,396773135,197502,255.95,2010,2015,2000,2610,1410,2010,2008.96,0.48,0,98144,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,4.54,0.00,0.00,2485,20241115,-19.32,2000,20241120,0.25,2485,-19.32,20241115,2000,0.25,20241120,2485,-19.32,20241115,2000,0.25,20241120,0.00,N,487830,100,4 억,,20761,N,N,0,N,00,N +20241120,151352,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,393441965,195841,253.80,2010,2015,2000,2610,1410,2010,2008.99,0.48,0,98594,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,4.50,0.00,0.00,2485,20241115,-19.11,2000,20241120,0.50,2485,-19.11,20241115,2000,0.50,20241120,2485,-19.11,20241115,2000,0.50,20241120,0.00,N,487830,100,4 억,,20761,N,N,0,N,00,N +20241120,141354,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,5,2,0.25,360615275,179547,232.68,2010,2015,2000,2610,1410,2010,2008.47,0.48,0,83147,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,4.13,0.00,0.00,2485,20241115,-18.91,2000,20241120,0.75,2485,-18.91,20241115,2000,0.75,20241120,2485,-18.91,20241115,2000,0.75,20241120,0.00,N,487830,100,4 억,,20761,N,N,0,N,00,N +20241120,131355,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,323804580,161278,209.01,2010,2015,2000,2610,1410,2010,2007.74,0.48,0,64879,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,3.71,0.00,0.00,2485,20241115,-19.11,2000,20241120,0.50,2485,-19.11,20241115,2000,0.50,20241120,2485,-19.11,20241115,2000,0.50,20241120,0.00,N,487830,100,4 억,,20761,N,N,0,N,00,N +20241120,121352,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,286202985,142586,184.78,2010,2015,2000,2610,1410,2010,2007.23,0.48,0,50000,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,3.28,0.00,0.00,2485,20241115,-19.11,2000,20241120,0.50,2485,-19.11,20241115,2000,0.50,20241120,2485,-19.11,20241115,2000,0.50,20241120,0.00,N,487830,100,4 억,,20761,N,N,0,N,00,N +20241120,111357,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,233653795,116422,150.88,2010,2015,2000,2610,1410,2010,2006.96,0.48,0,31042,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,2.68,0.00,0.00,2485,20241115,-19.11,2000,20241120,0.50,2485,-19.11,20241115,2000,0.50,20241120,2485,-19.11,20241115,2000,0.50,20241120,0.00,N,487830,100,4 억,,20761,N,N,0,N,00,N +20241120,101356,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,187782595,93612,121.32,2010,2010,2000,2610,1410,2010,2005.97,0.48,0,13687,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,2.15,0.00,0.00,2485,20241115,-19.32,2000,20241120,0.25,2485,-19.32,20241115,2000,0.25,20241120,2485,-19.32,20241115,2000,0.25,20241120,0.00,N,487830,100,4 억,,20761,N,N,0,N,00,N +20241120,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,44537425,22197,28.77,2010,2010,2005,2610,1410,2010,2006.46,0.48,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.51,0.00,0.00,2485,20241115,-19.32,2000,20241115,0.25,2485,-19.32,20241115,2000,0.25,20241115,2485,-19.32,20241115,2000,0.25,20241115,0.00,N,487830,100,4 억,,20761,N,N,0,N,00,N 20241119,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,154715115,77025,22.91,2010,2015,2005,2605,1405,2005,2008.64,0.49,0,-450,2021,2012,2006,1997,1991,2012,1997,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,1.77,0.00,0.00,2485,20241115,-19.11,2000,20241115,0.50,2485,-19.11,20241115,2000,0.50,20241115,2485,-19.11,20241115,2000,0.50,20241115,0.00,N,487830,100,4 억,,21211,N,N,0,N,00,N 20241119,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,148381930,73874,21.97,2010,2015,2005,2605,1405,2005,2008.58,0.49,0,0,2021,2012,2006,1997,1991,2012,1997,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,1.70,0.00,0.00,2485,20241115,-19.32,2000,20241115,0.25,2485,-19.32,20241115,2000,0.25,20241115,2485,-19.32,20241115,2000,0.25,20241115,0.00,N,487830,100,4 억,,21211,N,N,0,N,00,N 20241119,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,129753475,64583,19.21,2010,2015,2005,2605,1405,2005,2009.10,0.49,0,0,2021,2012,2006,1997,1991,2012,1997,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,1.48,0.00,0.00,2485,20241115,-19.32,2000,20241115,0.25,2485,-19.32,20241115,2000,0.25,20241115,2485,-19.32,20241115,2000,0.25,20241115,0.00,N,487830,100,4 억,,21211,N,N,0,N,00,N diff --git a/488060/price/prices-20241101.csv b/488060/price/prices-20241101.csv index 9101aa3f6689..cf75d7f0206b 100644 --- a/488060/price/prices-20241101.csv +++ b/488060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161333,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-5,5,-0.25,82276520,41013,230.96,2015,2015,2000,2615,1415,2015,2006.11,0.02,0,-18329,2025,2020,2015,2010,2005,2022,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.87,0.00,0.00,2535,20241031,-20.71,2000,20241120,0.50,2535,-20.71,20241031,2000,0.50,20241120,2535,-20.71,20241031,2000,0.50,20241120,0.00,N,488060,100,4 억,,1106,N,N,0,N,00,N +20241120,151353,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-5,5,-0.25,82276520,41013,230.96,2015,2015,2000,2615,1415,2015,2006.11,0.02,0,-18329,2025,2020,2015,2010,2005,2022,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.87,0.00,0.00,2535,20241031,-20.71,2000,20241120,0.50,2535,-20.71,20241031,2000,0.50,20241120,2535,-20.71,20241031,2000,0.50,20241120,0.00,N,488060,100,4 억,,1106,N,N,0,N,00,N +20241120,141355,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-15,5,-0.74,80373050,40066,225.62,2015,2015,2000,2615,1415,2015,2006.02,0.02,0,-18535,2025,2020,2015,2010,2005,2022,2012,5,600,100,1410,5,1,4720000,94,0.00,0.00,12,0.85,0.00,0.00,2535,20241031,-21.10,2000,20241120,0.00,2535,-21.10,20241031,2000,0.00,20241120,2535,-21.10,20241031,2000,0.00,20241120,0.00,N,488060,100,4 억,,1106,N,N,0,N,00,N +20241120,131355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,32069755,15970,89.93,2015,2015,2005,2615,1415,2015,2008.12,0.02,0,231,2025,2020,2015,2010,2005,2022,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.34,0.00,0.00,2535,20241031,-20.71,2000,20241114,0.50,2535,-20.71,20241031,2000,0.50,20241114,2535,-20.71,20241031,2000,0.50,20241114,0.00,N,488060,100,4 억,,1106,N,N,0,N,00,N +20241120,121353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,26290860,13091,73.72,2015,2015,2005,2615,1415,2015,2008.32,0.02,0,231,2025,2020,2015,2010,2005,2022,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.28,0.00,0.00,2535,20241031,-20.91,2000,20241114,0.25,2535,-20.91,20241031,2000,0.25,20241114,2535,-20.91,20241031,2000,0.25,20241114,0.00,N,488060,100,4 억,,1106,N,N,0,N,00,N +20241120,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,23455500,11677,65.76,2015,2015,2005,2615,1415,2015,2008.69,0.02,0,231,2025,2020,2015,2010,2005,2022,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.25,0.00,0.00,2535,20241031,-20.91,2000,20241114,0.25,2535,-20.91,20241031,2000,0.25,20241114,2535,-20.91,20241031,2000,0.25,20241114,0.00,N,488060,100,4 억,,1106,N,N,0,N,00,N +20241120,101356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,23074260,11487,64.69,2015,2015,2005,2615,1415,2015,2008.73,0.02,0,232,2025,2020,2015,2010,2005,2022,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.24,0.00,0.00,2535,20241031,-20.91,2000,20241114,0.25,2535,-20.91,20241031,2000,0.25,20241114,2535,-20.91,20241031,2000,0.25,20241114,0.00,N,488060,100,4 억,,1106,N,N,0,N,00,N +20241120,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,5568950,2770,15.60,2015,2015,2010,2615,1415,2015,2010.45,0.02,0,-37,2025,2020,2015,2010,2005,2022,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-20.71,2000,20241114,0.50,2535,-20.71,20241031,2000,0.50,20241114,2535,-20.71,20241031,2000,0.50,20241114,0.00,N,488060,100,4 억,,1106,N,N,0,N,00,N 20241119,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,35715230,17758,19.08,2010,2020,2010,2610,1410,2010,2011.22,0.03,0,-167,2023,2016,2013,2006,2003,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.38,0.00,0.00,2535,20241031,-20.51,2000,20241114,0.75,2535,-20.51,20241031,2000,0.75,20241114,2535,-20.51,20241031,2000,0.75,20241114,0.00,N,488060,100,4 억,,1273,N,N,0,N,00,N 20241119,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,35673015,17737,19.06,2010,2020,2010,2610,1410,2010,2011.22,0.03,0,-167,2023,2016,2013,2006,2003,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.38,0.00,0.00,2535,20241031,-20.51,2000,20241114,0.75,2535,-20.51,20241031,2000,0.75,20241114,2535,-20.51,20241031,2000,0.75,20241114,0.00,N,488060,100,4 억,,1273,N,N,0,N,00,N 20241119,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,35650850,17726,19.05,2010,2020,2010,2610,1410,2010,2011.22,0.03,0,-168,2023,2016,2013,2006,2003,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.38,0.00,0.00,2535,20241031,-20.51,2000,20241114,0.75,2535,-20.51,20241031,2000,0.75,20241114,2535,-20.51,20241031,2000,0.75,20241114,0.00,N,488060,100,4 억,,1273,N,N,0,N,00,N diff --git a/489790/price/prices-20241101.csv b/489790/price/prices-20241101.csv index 013c21edf30c..81802cace55c 100644 --- a/489790/price/prices-20241101.csv +++ b/489790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241120,161333,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39500,2050,2,5.47,51540997200,1332149,99.00,38350,40000,37200,48650,26250,37450,38689.08,20.79,0,159859,40483,38966,38033,36516,35583,38500,36050,252,11200,500,26210,50,1,50488390,19943,0.00,0.00,12,2.64,0.00,0.00,53900,20240927,-26.72,30650,20241002,28.87,53900,-26.72,20240927,30650,28.87,20241002,53900,-26.72,20240927,30650,28.87,20241002,2.86,N,489790,500,252 억,,10496902,N,N,60,N,00,N +20241120,151353,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39950,2500,2,6.68,47769088750,1237250,91.94,38350,39950,37200,48650,26250,37450,38609.11,20.79,0,166057,40483,38966,38033,36516,35583,38500,36050,252,11200,500,26210,50,1,50488390,20170,0.00,0.00,12,2.45,0.00,0.00,53900,20240927,-25.88,30650,20241002,30.34,53900,-25.88,20240927,30650,30.34,20241002,53900,-25.88,20240927,30650,30.34,20241002,2.86,N,489790,500,252 억,,10496902,N,N,96,N,00,N +20241120,141355,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39100,1650,2,4.41,34318616850,896537,66.62,38350,39400,37200,48650,26250,37450,38279.11,20.79,0,116610,40483,38966,38033,36516,35583,38500,36050,252,11200,500,26210,50,1,50488390,19741,0.00,0.00,12,1.78,0.00,0.00,53900,20240927,-27.46,30650,20241002,27.57,53900,-27.46,20240927,30650,27.57,20241002,53900,-27.46,20240927,30650,27.57,20241002,2.86,N,489790,500,252 억,,10496902,N,N,96,N,00,N +20241120,131355,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,38900,1450,2,3.87,27936432100,733213,54.49,38350,39000,37200,48650,26250,37450,38101.41,20.79,0,103867,40483,38966,38033,36516,35583,38500,36050,252,11200,500,26210,50,1,50488390,19640,0.00,0.00,12,1.45,0.00,0.00,53900,20240927,-27.83,30650,20241002,26.92,53900,-27.83,20240927,30650,26.92,20241002,53900,-27.83,20240927,30650,26.92,20241002,2.86,N,489790,500,252 억,,10496902,N,N,96,N,00,N +20241120,121353,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,38250,800,2,2.14,20465411300,540026,40.13,38350,38350,37200,48650,26250,37450,37897.10,20.79,0,72360,40483,38966,38033,36516,35583,38500,36050,252,11200,500,26210,50,1,50488390,19312,0.00,0.00,12,1.07,0.00,0.00,53900,20240927,-29.04,30650,20241002,24.80,53900,-29.04,20240927,30650,24.80,20241002,53900,-29.04,20240927,30650,24.80,20241002,2.86,N,489790,500,252 억,,10496902,N,N,96,N,00,N +20241120,111358,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,38100,650,2,1.74,17831587700,471097,35.01,38350,38350,37200,48650,26250,37450,37851.22,20.79,0,61532,40483,38966,38033,36516,35583,38500,36050,252,11200,500,26210,50,1,50488390,19236,0.00,0.00,12,0.93,0.00,0.00,53900,20240927,-29.31,30650,20241002,24.31,53900,-29.31,20240927,30650,24.31,20241002,53900,-29.31,20240927,30650,24.31,20241002,2.86,N,489790,500,252 억,,10496902,N,N,96,N,00,N +20241120,101356,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37650,200,2,0.53,12149808150,321491,23.89,38350,38350,37200,48650,26250,37450,37792.09,20.79,0,13929,40483,38966,38033,36516,35583,38500,36050,252,11200,500,26210,50,1,50488390,19009,0.00,0.00,12,0.64,0.00,0.00,53900,20240927,-30.15,30650,20241002,22.84,53900,-30.15,20240927,30650,22.84,20241002,53900,-30.15,20240927,30650,22.84,20241002,2.86,N,489790,500,252 억,,10496902,N,N,96,N,00,N +20241120,091355,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37900,450,2,1.20,4344275950,114222,8.49,38350,38350,37700,48650,26250,37450,38033.74,20.79,0,-29897,40483,38966,38033,36516,35583,38500,36050,252,11200,500,26210,50,1,50488390,19135,0.00,0.00,12,0.23,0.00,0.00,53900,20240927,-29.68,30650,20241002,23.65,53900,-29.68,20240927,30650,23.65,20241002,53900,-29.68,20240927,30650,23.65,20241002,2.86,N,489790,500,252 억,,10496902,N,N,96,N,00,N 20241119,161235,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37450,-2100,5,-5.31,49619521950,1316014,82.20,39550,39550,37100,51400,27700,39550,37704.77,21.16,0,-222994,42316,40932,39816,38432,37316,40375,37875,252,11850,500,27680,50,1,50488390,18908,0.00,0.00,12,2.61,0.00,0.00,53900,20240927,-30.52,30650,20241002,22.19,53900,-30.52,20240927,30650,22.19,20241002,53900,-30.52,20240927,30650,22.19,20241002,3.06,N,489790,500,252 억,,10684109,N,N,96,N,00,N 20241119,151301,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37550,-2000,5,-5.06,47777833500,1266907,79.13,39550,39550,37100,51400,27700,39550,37711.43,21.16,0,-215130,42316,40932,39816,38432,37316,40375,37875,252,11850,500,27680,50,1,50488390,18958,0.00,0.00,12,2.51,0.00,0.00,53900,20240927,-30.33,30650,20241002,22.51,53900,-30.33,20240927,30650,22.51,20241002,53900,-30.33,20240927,30650,22.51,20241002,3.06,N,489790,500,252 억,,10684109,N,N,988,N,00,N 20241119,141257,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37500,-2050,5,-5.18,42113008600,1115635,69.68,39550,39550,37100,51400,27700,39550,37747.18,21.16,0,-218098,42316,40932,39816,38432,37316,40375,37875,252,11850,500,27680,50,1,50488390,18933,0.00,0.00,12,2.21,0.00,0.00,53900,20240927,-30.43,30650,20241002,22.35,53900,-30.43,20240927,30650,22.35,20241002,53900,-30.43,20240927,30650,22.35,20241002,3.06,N,489790,500,252 억,,10684109,N,N,988,N,00,N diff --git a/shop-products.csv b/shop-products.csv index 82323ec3827e..9968812c3ab9 100644 --- a/shop-products.csv +++ b/shop-products.csv @@ -1,2712 +1,2714 @@ baseDate,shortCode,isinCode,marketCategory,itemName,corporationNo -20241115,A000020,KR7000020008,KOSPI,동화약품,1101110043870 -20241115,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 -20241115,A000050,KR7000050005,KOSPI,경방,1101110013287 -20241115,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 -20241115,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 -20241115,A000100,KR7000100008,KOSPI,유한양행,1101110014409 -20241115,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 -20241115,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 -20241115,A000150,KR7000150003,KOSPI,두산,1101110013774 -20241115,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 -20241115,A000210,KR7000210005,KOSPI,DL,1101110084915 -20241115,A000220,KR7000220004,KOSPI,유유제약,1341110002307 -20241115,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 -20241115,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 -20241115,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 -20241115,A000270,KR7000270009,KOSPI,기아,1101110037998 -20241115,A000300,KR7000300004,KOSPI,대유플러스,1101110085541 -20241115,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 -20241115,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 -20241115,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 -20241115,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 -20241115,A000430,KR7000430009,KOSPI,대원강업,1101110015556 -20241115,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 -20241115,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 -20241115,A000490,KR7000490003,KOSPI,대동,1911110000104 -20241115,A000500,KR7000500009,KOSPI,가온전선,1341110000567 -20241115,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 -20241115,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 -20241115,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 -20241115,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 -20241115,A000650,KR7000650002,KOSPI,천일고속,1801110006915 -20241115,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 -20241115,A000670,KR7000670000,KOSPI,영풍,1101110003824 -20241115,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 -20241115,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 -20241115,A000720,KR7000720003,KOSPI,현대건설,1101110007909 -20241115,A000760,KR7000760009,KOSPI,이화산업,1101110018138 -20241115,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 -20241115,A000850,KR7000850008,KOSPI,화천기공,2001110001704 -20241115,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 -20241115,A000880,KR7000880005,KOSPI,한화,1101110002959 -20241115,A000890,KR7000890004,KOSPI,보해양조,2011110000036 -20241115,A000910,KR7000910000,KOSPI,유니온,1101110200579 -20241115,A000950,KR7000950006,KOSPI,전방,1101110005664 -20241115,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 -20241115,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 -20241115,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 -20241115,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 -20241115,A001040,KR7001040005,KOSPI,CJ,1101110015639 -20241115,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 -20241115,A001070,KR7001070002,KOSPI,대한방직,1101110019350 -20241115,A001080,KR7001080001,KOSPI,만호제강,1801110054659 -20241115,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 -20241115,A001130,KR7001130004,KOSPI,대한제분,1101110003733 -20241115,A001140,KR7001140003,KOSPI,국보,1101110296073 -20241115,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 -20241115,A001210,KR7001210004,KOSPI,금호전기,1101110028541 -20241115,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 -20241115,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 -20241115,A001260,KR7001260009,KOSPI,남광토건,1101110017411 -20241115,A001270,KR7001270008,KOSPI,부국증권,1101110031510 -20241115,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 -20241115,A001340,KR7001340009,KOSPI,백광산업,1101110003709 -20241115,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 -20241115,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 -20241115,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 -20241115,A001420,KR7001420009,KOSPI,태원물산,1101110086771 -20241115,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 -20241115,A001440,KR7001440007,KOSPI,대한전선,1101110035835 -20241115,A001450,KR7001450006,KOSPI,현대해상,1101110035893 -20241115,A001460,KR7001460005,KOSPI,BYC,1101110005995 -20241115,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 -20241115,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 -20241115,A001510,KR7001510007,KOSPI,SK증권,1101110037112 -20241115,A001520,KR7001520006,KOSPI,동양,1101110005333 -20241115,A001530,KR7001530005,KOSPI,DI동일,1101110019219 -20241115,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 -20241115,A001550,KR7001550003,KOSPI,조비,1101110086599 -20241115,A001560,KR7001560002,KOSPI,제일연마,1801110021806 -20241115,A001570,KR7001570001,KOSPI,금양,1801110003101 -20241115,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 -20241115,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 -20241115,A001680,KR7001680008,KOSPI,대상,1101110327125 -20241115,A001720,KR7001720002,KOSPI,신영증권,1101110006612 -20241115,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 -20241115,A001750,KR7001750009,KOSPI,한양증권,1101110026834 -20241115,A001770,KR7001770007,KOSPI,SHD,1101110028632 -20241115,A001780,KR7001780006,KOSPI,알루코,1601110002313 -20241115,A001790,KR7001790005,KOSPI,대한제당,1201110018368 -20241115,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 -20241115,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 -20241115,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 -20241115,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 -20241115,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 -20241115,A002020,KR7002020006,KOSPI,코오롱,1101110030528 -20241115,A002030,KR7002030005,KOSPI,아세아,1101110030710 -20241115,A002070,KR7002070001,KOSPI,비비안,1101110030934 -20241115,A002100,KR7002100006,KOSPI,경농,1101110089395 -20241115,A002140,KR7002140002,KOSPI,고려산업,1801110001494 -20241115,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 -20241115,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 -20241115,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 -20241115,A002210,KR7002210003,KOSPI,동성제약,1101110008200 -20241115,A002220,KR7002220002,KOSPI,한일철강,1101110048987 -20241115,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 -20241115,A002240,KR7002240000,KOSPI,고려제강,1801110001220 -20241115,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 -20241115,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 -20241115,A002320,KR7002320000,KOSPI,한진,1101110003668 -20241115,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 -20241115,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 -20241115,A002380,KR7002380004,KOSPI,KCC,1101110221814 -20241115,A002390,KR7002390003,KOSPI,한독,1101110037005 -20241115,A002410,KR7002410009,KOSPI,범양건영,1101110015861 -20241115,A002420,KR7002420008,KOSPI,세기상사,1101110015853 -20241115,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 -20241115,A002460,KR7002460004,KOSPI,HS화성,1701110001131 -20241115,A002600,KR7002600005,KOSPI,조흥,1101110019334 -20241115,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 -20241115,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 -20241115,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 -20241115,A002690,KR7002690006,KOSPI,동일제강,1101110032005 -20241115,A002700,KR7002700003,KOSPI,신일전자,1348110001256 -20241115,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 -20241115,A002720,KR7002720001,KOSPI,국제약품,1101110032154 -20241115,A002760,KR7002760007,KOSPI,보락,1348110004474 -20241115,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 -20241115,A002790,KR7002790004,KOSPI,아모레G,1101110026644 -20241115,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 -20241115,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 -20241115,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 -20241115,A002840,KR7002840007,KOSPI,미원상사,1301110007707 -20241115,A002870,KR7002870004,KOSPI,신풍,1347110002644 -20241115,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 -20241115,A002900,KR7002900009,KOSPI,TYM,1101110032899 -20241115,A002920,KR7002920007,KOSPI,유성기업,1243110000755 -20241115,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 -20241115,A002990,KR7002990000,KOSPI,금호건설,1101110134877 -20241115,A003000,KR7003000007,KOSPI,부광약품,1101110030405 -20241115,A003010,KR7003010006,KOSPI,혜인,1101110030413 -20241115,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 -20241115,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 -20241115,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 -20241115,A003080,KR7003080009,KOSPI,성보화학,1147110000402 -20241115,A003090,KR7003090008,KOSPI,대웅,1311110000271 -20241115,A003100,KR7003100005,KOSDAQ,선광,1201110000034 -20241115,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 -20241115,A003160,KR7003160009,KOSPI,디아이,1101110039209 -20241115,A003200,KR7003200003,KOSPI,일신방직,1101110041717 -20241115,A003220,KR7003220001,KOSPI,대원제약,1101110103955 -20241115,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 -20241115,A003240,KR7003240009,KOSPI,태광산업,1101110185276 -20241115,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 -20241115,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 -20241115,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 -20241115,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 -20241115,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 -20241115,A003460,KR7003460003,KOSPI,유화증권,1101110042484 -20241115,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 -20241115,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 -20241115,A003490,KR7003490000,KOSPI,대한항공,1101110108484 -20241115,A003520,KR7003520004,KOSPI,영진약품,1101110043127 -20241115,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 -20241115,A003540,KR7003540002,KOSPI,대신증권,1101110042955 -20241115,A003550,KR7003550001,KOSPI,LG,1101110003543 -20241115,A003560,KR7003560000,KOSPI,IHQ,1101110042393 -20241115,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 -20241115,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 -20241115,A003610,KR7003610003,KOSPI,방림,1101110035108 -20241115,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 -20241115,A003650,KR7003650009,KOSPI,미창석유,1801110000537 -20241115,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 -20241115,A003680,KR7003680006,KOSPI,한성기업,1801110000230 -20241115,A003690,KR7003690005,KOSPI,코리안리,1101110226533 -20241115,A003720,KR7003720000,KOSPI,삼영,1101110010001 -20241115,A003780,KR7003780004,KOSPI,진양산업,1801110043610 -20241115,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 -20241115,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 -20241115,A003850,KR7003850005,KOSPI,보령,1101110012560 -20241115,A003920,KR7003920006,KOSPI,남양유업,1101110092976 -20241115,A003960,KR7003960002,KOSPI,사조대림,1101110042278 -20241115,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 -20241115,A004020,KR7004020004,KOSPI,현대제철,1201110001743 -20241115,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 -20241115,A004080,KR7004080008,KOSPI,신흥,1101110047864 -20241115,A004090,KR7004090007,KOSPI,한국석유,1101110048490 -20241115,A004100,KR7004100004,KOSPI,태양금속,1101110003212 -20241115,A004140,KR7004140000,KOSPI,동방,1101110124521 -20241115,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 -20241115,A004170,KR7004170007,KOSPI,신세계,1101110028848 -20241115,A004250,KR7004250007,KOSPI,NPC,1101110212699 -20241115,A004270,KR7004270005,KOSPI,남성,1101110054760 -20241115,A004310,KR7004310009,KOSPI,현대약품,1243110000250 -20241115,A004360,KR7004360004,KOSPI,세방,1801110015932 -20241115,A004370,KR7004370003,KOSPI,농심,1101110057574 -20241115,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 -20241115,A004410,KR7004410007,KOSPI,서울식품,1101110059702 -20241115,A004430,KR7004430005,KOSPI,송원산업,1801110000636 -20241115,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 -20241115,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 -20241115,A004490,KR7004490009,KOSPI,세방전지,1101110202765 -20241115,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 -20241115,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 -20241115,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 -20241115,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 -20241115,A004690,KR7004690004,KOSPI,삼천리,1101110005929 -20241115,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 -20241115,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 -20241115,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 -20241115,A004770,KR7004770004,KOSPI,써니전자,1101110070881 -20241115,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 -20241115,A004800,KR7004800009,KOSPI,효성,1101110030497 -20241115,A004830,KR7004830006,KOSPI,덕성,1341110000096 -20241115,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 -20241115,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 -20241115,A004890,KR7004890000,KOSPI,동일산업,1701110002171 -20241115,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 -20241115,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 -20241115,A004960,KR7004960001,KOSPI,한신공영,1101110075683 -20241115,A004970,KR7004970000,KOSPI,신라교역,1101110008254 -20241115,A004980,KR7004980009,KOSPI,성신양회,1101110072928 -20241115,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 -20241115,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 -20241115,A005030,KR7005030002,KOSPI,부산주공,1801110002682 -20241115,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 -20241115,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 -20241115,A005110,KR7005110002,KOSPI,한창,1801110000602 -20241115,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 -20241115,A005180,KR7005180005,KOSPI,빙그레,1152110000287 -20241115,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 -20241115,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 -20241115,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 -20241115,A005320,KR7005320007,KOSPI,온타이드,1101110084767 -20241115,A005360,KR7005360003,KOSPI,모나미,1101110005052 -20241115,A005380,KR7005380001,KOSPI,현대차,1101110085450 -20241115,A005390,KR7005390000,KOSPI,신성통상,1101110003345 -20241115,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 -20241115,A005430,KR7005430004,KOSPI,한국공항,1101110003692 -20241115,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 -20241115,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 -20241115,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 -20241115,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 -20241115,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 -20241115,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 -20241115,A005690,KR7005690003,KOSPI,파미셀,1601110005177 -20241115,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 -20241115,A005720,KR7005720008,KOSPI,넥센,1846110000583 -20241115,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 -20241115,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 -20241115,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 -20241115,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 -20241115,A005820,KR7005820006,KOSPI,원림,1101110095152 -20241115,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 -20241115,A005850,KR7005850003,KOSPI,에스엘,1701110000034 -20241115,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 -20241115,A005870,KR7005870001,KOSPI,휴니드,1341110005202 -20241115,A005880,KR7005880000,KOSPI,대한해운,1101110008212 -20241115,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 -20241115,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 -20241115,A005950,KR7005950001,KOSPI,이수화학,1101110008600 -20241115,A005960,KR7005960000,KOSPI,동부건설,1101110005002 -20241115,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 -20241115,A006040,KR7006040000,KOSPI,동원산업,1101110003098 -20241115,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 -20241115,A006060,KR7006060008,KOSPI,화승인더,1801110004323 -20241115,A006090,KR7006090005,KOSPI,사조오양,1101110104820 -20241115,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 -20241115,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 -20241115,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 -20241115,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 -20241115,A006220,KR7006220008,KOSPI,제주은행,2201110000819 -20241115,A006260,KR7006260004,KOSPI,LS,1101110003965 -20241115,A006280,KR7006280002,KOSPI,녹십자,1101110109854 -20241115,A006340,KR7006340004,KOSPI,대원전선,1348110001181 -20241115,A006360,KR7006360002,KOSPI,GS건설,1101110002694 -20241115,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 -20241115,A006380,KR7006380000,KOSPI,카프로,1101110111825 -20241115,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 -20241115,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 -20241115,A006490,KR7006490007,KOSPI,인스코비,1101110018592 -20241115,A006570,KR7006570006,KOSPI,대림통상,1101110021678 -20241115,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 -20241115,A006650,KR7006650006,KOSPI,대한유화,1101110024698 -20241115,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 -20241115,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 -20241115,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 -20241115,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 -20241115,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 -20241115,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 -20241115,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 -20241115,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 -20241115,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 -20241115,A006980,KR7006980007,KOSPI,우성,1601110001167 -20241115,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 -20241115,A007110,KR7007110000,KOSPI,일신석재,1101110153273 -20241115,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 -20241115,A007160,KR7007160005,KOSPI,사조산업,1101110112328 -20241115,A007210,KR7007210008,KOSPI,벽산,1101110113384 -20241115,A007280,KR7007280001,KOSPI,한국특강,1801110015362 -20241115,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 -20241115,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 -20241115,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 -20241115,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 -20241115,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 -20241115,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 -20241115,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 -20241115,A007540,KR7007540008,KOSPI,샘표,1101110123797 -20241115,A007570,KR7007570005,KOSPI,일양약품,1101110124802 -20241115,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 -20241115,A007610,KR7007610009,KOSPI,선도전기,1301110007989 -20241115,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 -20241115,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 -20241115,A007690,KR7007690001,KOSPI,국도화학,1101110126642 -20241115,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 -20241115,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 -20241115,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 -20241115,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 -20241115,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 -20241115,A007860,KR7007860000,KOSPI,서연,1101110129026 -20241115,A007980,KR7007980006,KOSPI,TP,1301110010031 -20241115,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 -20241115,A008060,KR7008060006,KOSPI,대덕,1301110007608 -20241115,A008110,KR7008110009,KOSPI,대동전자,1101110134819 -20241115,A008250,KR7008250003,KOSPI,이건산업,1201110001959 -20241115,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 -20241115,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 -20241115,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 -20241115,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 -20241115,A008420,KR7008420002,KOSPI,문배철강,1101110139190 -20241115,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 -20241115,A008490,KR7008490005,KOSPI,서흥,1243110004252 -20241115,A008500,KR7008500001,KOSPI,일정실업,1101110141369 -20241115,A008600,KR7008600009,KOSPI,윌비스,1101110172447 -20241115,A008700,KR7008700007,KOSPI,아남전자,1201110018300 -20241115,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 -20241115,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 -20241115,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 -20241115,A008870,KR7008870008,KOSPI,금비,1201110002022 -20241115,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 -20241115,A008970,KR7008970006,KOSPI,동양철관,1201110002056 -20241115,A009070,KR7009070004,KOSPI,KCTC,1101110149446 -20241115,A009140,KR7009140005,KOSPI,경인전자,1101110150229 -20241115,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 -20241115,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 -20241115,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 -20241115,A009190,KR7009190000,KOSPI,대양금속,1201110002212 -20241115,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 -20241115,A009240,KR7009240003,KOSPI,한샘,1341110003595 -20241115,A009270,KR7009270000,KOSPI,신원,1101110152770 -20241115,A009290,KR7009290008,KOSPI,광동제약,1101110152134 -20241115,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 -20241115,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 -20241115,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 -20241115,A009410,KR7009410002,KOSPI,태영건설,1101110155451 -20241115,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 -20241115,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 -20241115,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 -20241115,A009460,KR7009460007,KOSPI,한창제지,1845110000105 -20241115,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 -20241115,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 -20241115,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 -20241115,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 -20241115,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 -20241115,A009680,KR7009680000,KOSPI,모토닉,1101110161317 -20241115,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 -20241115,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 -20241115,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 -20241115,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 -20241115,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 -20241115,A009900,KR7009900002,KOSPI,명신산업,1712110000958 -20241115,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 -20241115,A010040,KR7010040004,KOSPI,한국내화,1846110000319 -20241115,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 -20241115,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 -20241115,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 -20241115,A010130,KR7010130003,KOSPI,고려아연,1101110168404 -20241115,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 -20241115,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 -20241115,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 -20241115,A010280,KR7010280006,KOSDAQ,쌍용정보통신,1101110307870 -20241115,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 -20241115,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 -20241115,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 -20241115,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 -20241115,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 -20241115,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 -20241115,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 -20241115,A010660,KR7010660009,KOSPI,화천기계,1101110342181 -20241115,A010690,KR7010690006,KOSPI,화신,1701110014936 -20241115,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 -20241115,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 -20241115,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 -20241115,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 -20241115,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 -20241115,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 -20241115,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 -20241115,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 -20241115,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 -20241115,A011090,KR7011090008,KOSPI,에넥스,1101110192635 -20241115,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 -20241115,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 -20241115,A011200,KR7011200003,KOSPI,HMM,1101110193740 -20241115,A011210,KR7011210002,KOSPI,현대위아,1942110000125 -20241115,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 -20241115,A011280,KR7011280005,KOSPI,태림포장,1301110010015 -20241115,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 -20241115,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 -20241115,A011330,KR7011330008,KOSPI,유니켐,1301110011807 -20241115,A011370,KR7011370004,KOSDAQ,서한,1701110023002 -20241115,A011390,KR7011390002,KOSPI,부산산업,1101110522618 -20241115,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 -20241115,A011500,KR7011500006,KOSPI,한농화성,2111110001090 -20241115,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 -20241115,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 -20241115,A011700,KR7011700002,KOSPI,한신기계,1301110010346 -20241115,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 -20241115,A011780,KR7011780004,KOSPI,금호석유,1101110205975 -20241115,A011790,KR7011790003,KOSPI,SKC,1301110001585 -20241115,A011810,KR7011810009,KOSPI,STX,1942110000183 -20241115,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 -20241115,A012030,KR7012030003,KOSPI,DB,1101110210859 -20241115,A012160,KR7012160008,KOSPI,영흥,1942110000191 -20241115,A012170,KR7012170007,KOSPI,아센디오,1101110253908 -20241115,A012200,KR7012200002,KOSPI,계양전기,1101110212889 -20241115,A012210,KR7012210001,KONEX,삼미금속,1942110000258 -20241115,A012280,KR7012280004,KOSPI,영화금속,1801110027078 -20241115,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 -20241115,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 -20241115,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 -20241115,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 -20241115,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 -20241115,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 -20241115,A012610,KR7012610002,KOSPI,경인양행,1201110005703 -20241115,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 -20241115,A012630,KR7012630000,KOSPI,HDC,1101110279433 -20241115,A012690,KR7012690004,KOSPI,모나리자,1101110220882 -20241115,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 -20241115,A012750,KR7012750006,KOSPI,에스원,1101110221939 -20241115,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 -20241115,A012800,KR7012800009,KOSPI,대창,1301110007137 -20241115,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 -20241115,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 -20241115,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 -20241115,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 -20241115,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 -20241115,A013360,KR7013360003,KOSPI,일성건설,1101110234776 -20241115,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 -20241115,A013570,KR7013570007,KOSPI,디와이,1942110000472 -20241115,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 -20241115,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 -20241115,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 -20241115,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 -20241115,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 -20241115,A013890,KR7013890009,KOSPI,지누스,1347110002553 -20241115,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 -20241115,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 -20241115,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 -20241115,A014160,KR7014160006,KOSPI,대영포장,1101110254104 -20241115,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 -20241115,A014200,KR7014200000,KOSDAQ,광림,1201110009268 -20241115,A014280,KR7014280002,KOSPI,금강공업,1801110034320 -20241115,A014440,KR7014440002,KOSPI,영보화학,1601110012742 -20241115,A014470,KR7014470009,KOSDAQ,부방,1101110265523 -20241115,A014530,KR7014530000,KOSPI,극동유화,1845110001335 -20241115,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 -20241115,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 -20241115,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 -20241115,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 -20241115,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 -20241115,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 -20241115,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 -20241115,A014830,KR7014830004,KOSPI,유니드,1101110275069 -20241115,A014910,KR7014910004,KOSPI,성문전자,1311110005114 -20241115,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 -20241115,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 -20241115,A014990,KR7014990006,KOSPI,인디에프,1101110279996 -20241115,A015020,KR7015020001,KOSPI,이스타코,1243110006042 -20241115,A015230,KR7015230006,KOSPI,대창단조,1801110039396 -20241115,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 -20241115,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 -20241115,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 -20241115,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 -20241115,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 -20241115,A015760,KR7015760002,KOSPI,한국전력,1146710001456 -20241115,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 -20241115,A015890,KR7015890007,KOSPI,태경산업,1348110002080 -20241115,A016090,KR7016090003,KOSPI,대현,1101110319320 -20241115,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 -20241115,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 -20241115,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 -20241115,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 -20241115,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 -20241115,A016580,KR7016580003,KOSPI,환인제약,1101110339542 -20241115,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 -20241115,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 -20241115,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 -20241115,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 -20241115,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 -20241115,A016740,KR7016740003,KOSPI,두올,1101110343957 -20241115,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 -20241115,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 -20241115,A016880,KR7016880007,KOSPI,웅진,1101110346745 -20241115,A016920,KR7016920001,KOSDAQ,카스,1115110005269 -20241115,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 -20241115,A017040,KR7017040007,KOSPI,광명전기,1301110006270 -20241115,A017180,KR7017180001,KOSPI,명문제약,1341110013180 -20241115,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 -20241115,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 -20241115,A017390,KR7017390006,KOSPI,서울가스,1101110360399 -20241115,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 -20241115,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 -20241115,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 -20241115,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 -20241115,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 -20241115,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 -20241115,A017810,KR7017810003,KOSPI,풀무원,1101110375439 -20241115,A017860,KR7017860008,KOSPI,DS단석,1341110010839 -20241115,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 -20241115,A017900,KR7017900002,KOSPI,광전자,2149110002560 -20241115,A017940,KR7017940008,KOSPI,E1,1101110381387 -20241115,A017960,KR7017960006,KOSPI,한국카본,1801110054691 -20241115,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 -20241115,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 -20241115,A018250,KR7018250001,KOSPI,애경산업,1101110398275 -20241115,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 -20241115,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 -20241115,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 -20241115,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 -20241115,A018500,KR7018500009,KOSPI,동원금속,1701110021816 -20241115,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 -20241115,A018670,KR7018670000,KOSPI,SK가스,1101110413247 -20241115,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 -20241115,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 -20241115,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 -20241115,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 -20241115,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 -20241115,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 -20241115,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 -20241115,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 -20241115,A019490,KR7019490002,KOSPI,하이트론,1243210017841 -20241115,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 -20241115,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 -20241115,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 -20241115,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 -20241115,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 -20241115,A019680,KR7019680008,KOSPI,대교,1101110514029 -20241115,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 -20241115,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 -20241115,A020000,KR7020000006,KOSPI,한섬,1101110531578 -20241115,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 -20241115,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 -20241115,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 -20241115,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 -20241115,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 -20241115,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 -20241115,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 -20241115,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 -20241115,A021050,KR7021050000,KOSPI,서원,1350110029881 -20241115,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 -20241115,A021240,KR7021240007,KOSPI,코웨이,1101110626501 -20241115,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 -20241115,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 -20241115,A021820,KR7021820006,KOSPI,세원정공,1701110039207 -20241115,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 -20241115,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 -20241115,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 -20241115,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 -20241115,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 -20241115,A023160,KR7023160005,KOSDAQ,태광,1801110045559 -20241115,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 -20241115,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 -20241115,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 -20241115,A023450,KR7023450000,KOSPI,동남합성,1101110057012 -20241115,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 -20241115,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 -20241115,A023590,KR7023590003,KOSPI,다우기술,1101110414758 -20241115,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 -20241115,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 -20241115,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 -20241115,A023790,KR7023790009,KOSDAQ,동일철강,1801110002004 -20241115,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 -20241115,A023810,KR7023810005,KOSPI,인팩,1301110008052 -20241115,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 -20241115,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 -20241115,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 -20241115,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 -20241115,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 -20241115,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 -20241115,A024110,KR7024110009,KOSPI,기업은행,1101350000903 -20241115,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 -20241115,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 -20241115,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 -20241115,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 -20241115,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 -20241115,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 -20241115,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 -20241115,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 -20241115,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 -20241115,A024890,KR7024890006,KOSPI,대원화성,1101110165393 -20241115,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 -20241115,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 -20241115,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 -20241115,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 -20241115,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 -20241115,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 -20241115,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 -20241115,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 -20241115,A025540,KR7025540006,KOSPI,한국단자,1201110002957 -20241115,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 -20241115,A025560,KR7025560004,KOSPI,미래산업,1243110030413 -20241115,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 -20241115,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 -20241115,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 -20241115,A025820,KR7025820002,KOSPI,이구산업,1301110009498 -20241115,A025860,KR7025860008,KOSPI,남해화학,1101110164717 -20241115,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 -20241115,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 -20241115,A025890,KR7025890005,KOSPI,한국주강,1943110000537 -20241115,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 -20241115,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 -20241115,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 -20241115,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 -20241115,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 -20241115,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 -20241115,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 -20241115,A026940,KR7026940007,KOSPI,부국철강,2001110001407 -20241115,A026960,KR7026960005,KOSPI,동서,1101110180888 -20241115,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 -20241115,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 -20241115,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 -20241115,A027410,KR7027410000,KOSPI,BGF,1101111105215 -20241115,A027580,KR7027580000,KOSDAQ,상보,1243110024177 -20241115,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 -20241115,A027740,KR7027740000,KOSPI,마니커,1345110004149 -20241115,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 -20241115,A027970,KR7027970003,KOSPI,한국제지,1741110000618 -20241115,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 -20241115,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 -20241115,A028100,KR7028100006,KOSPI,동아지질,1801110019843 -20241115,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 -20241115,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 -20241115,A028670,KR7028670008,KOSPI,팬오션,1101110004286 -20241115,A029460,KR7029460003,KOSPI,케이씨,1101110703210 -20241115,A029480,KR7029480001,KOSDAQ,광무,1101110779152 -20241115,A029530,KR7029530003,KOSPI,신도리코,1101110034960 -20241115,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 -20241115,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 -20241115,A030000,KR7030000004,KOSPI,제일기획,1101110139017 -20241115,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 -20241115,A030200,KR7030200000,KOSPI,KT,1101111468754 -20241115,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 -20241115,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 -20241115,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 -20241115,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 -20241115,A030610,KR7030610000,KOSPI,교보증권,1101110018089 -20241115,A030720,KR7030720007,KOSPI,동원수산,1101110046204 -20241115,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 -20241115,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 -20241115,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 -20241115,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 -20241115,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 -20241115,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 -20241115,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 -20241115,A031860,KR7031860000,KOSDAQ,에스유홀딩스,1101110260218 -20241115,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 -20241115,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 -20241115,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 -20241115,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 -20241115,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 -20241115,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 -20241115,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 -20241115,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 -20241115,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 -20241115,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 -20241115,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 -20241115,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 -20241115,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 -20241115,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 -20241115,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 -20241115,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 -20241115,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 -20241115,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 -20241115,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 -20241115,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 -20241115,A032940,KR7032940009,KOSDAQ,원익,1753110001158 -20241115,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 -20241115,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 -20241115,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 -20241115,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 -20241115,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 -20241115,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 -20241115,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 -20241115,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 -20241115,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 -20241115,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 -20241115,A033240,KR7033240003,KOSPI,자화전자,1501110005955 -20241115,A033250,KR7033250002,KOSPI,체시스,1748110004244 -20241115,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 -20241115,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 -20241115,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 -20241115,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 -20241115,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 -20241115,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 -20241115,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 -20241115,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 -20241115,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 -20241115,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 -20241115,A033780,KR7033780008,KOSPI,KT&G,1601110067804 -20241115,A033790,KR7033790007,KOSDAQ,피노,1101110674724 -20241115,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 -20241115,A033920,KR7033920000,KOSPI,무학,1901110002721 -20241115,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 -20241115,A034120,KR7034120006,KOSPI,SBS,1101110731483 -20241115,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 -20241115,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 -20241115,A034300,KR7034300004,KOSPI,신세계건설,1101110759493 -20241115,A034310,KR7034310003,KOSPI,NICE,1101110505614 -20241115,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 -20241115,A034730,KR7034730002,KOSPI,SK,1101110769583 -20241115,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 -20241115,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 -20241115,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 -20241115,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 -20241115,A035000,KR7035000009,KOSPI,HS애드,1101110375398 -20241115,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 -20241115,A035150,KR7035150002,KOSPI,백산,1147110003729 -20241115,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 -20241115,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 -20241115,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 -20241115,A035420,KR7035420009,KOSPI,NAVER,1101111707178 -20241115,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 -20241115,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 -20241115,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 -20241115,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 -20241115,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 -20241115,A035720,KR7035720002,KOSPI,카카오,1101111129497 -20241115,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 -20241115,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 -20241115,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 -20241115,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 -20241115,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 -20241115,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 -20241115,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 -20241115,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 -20241115,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 -20241115,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 -20241115,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 -20241115,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 -20241115,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 -20241115,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 -20241115,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 -20241115,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 -20241115,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 -20241115,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 -20241115,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 -20241115,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 -20241115,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 -20241115,A036580,KR7036580009,KOSPI,팜스코,1311110042950 -20241115,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 -20241115,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 -20241115,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 -20241115,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 -20241115,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 -20241115,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 -20241115,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 -20241115,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 -20241115,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 -20241115,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 -20241115,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 -20241115,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 -20241115,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 -20241115,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 -20241115,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 -20241115,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 -20241115,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 -20241115,A037370,KR7037370004,KOSDAQ,EG,1615110003619 -20241115,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 -20241115,A037440,KR7037440005,KOSDAQ,희림,1101110660806 -20241115,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 -20241115,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 -20241115,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 -20241115,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 -20241115,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 -20241115,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 -20241115,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 -20241115,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 -20241115,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 -20241115,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 -20241115,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 -20241115,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 -20241115,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 -20241115,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 -20241115,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 -20241115,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 -20241115,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 -20241115,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 -20241115,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 -20241115,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 -20241115,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 -20241115,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 -20241115,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 -20241115,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 -20241115,A039130,KR7039130000,KOSPI,하나투어,1101110981038 -20241115,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 -20241115,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 -20241115,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 -20241115,A039310,KR7039310008,KOSDAQ,세중,1101111220063 -20241115,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 -20241115,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 -20241115,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 -20241115,A039490,KR7039490008,KOSPI,키움증권,1101111867948 -20241115,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 -20241115,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 -20241115,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 -20241115,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 -20241115,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 -20241115,A039840,KR7039840004,KOSDAQ,디오,1845110003290 -20241115,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 -20241115,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 -20241115,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 -20241115,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 -20241115,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 -20241115,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 -20241115,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 -20241115,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 -20241115,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 -20241115,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 -20241115,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 -20241115,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 -20241115,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 -20241115,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 -20241115,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 -20241115,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 -20241115,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 -20241115,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 -20241115,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 -20241115,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 -20241115,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 -20241115,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 -20241115,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 -20241115,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 -20241115,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 -20241115,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 -20241115,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 -20241115,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 -20241115,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 -20241115,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 -20241115,A042660,KR7042660001,KOSPI,한화오션,1101112095837 -20241115,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 -20241115,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 -20241115,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 -20241115,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 -20241115,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 -20241115,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 -20241115,A043200,KR7043200005,KOSDAQ,파루,2013110006783 -20241115,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 -20241115,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 -20241115,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 -20241115,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 -20241115,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 -20241115,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 -20241115,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 -20241115,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 -20241115,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 -20241115,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 -20241115,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 -20241115,A044180,KR7044180008,KOSDAQ,KD,1201110012914 -20241115,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 -20241115,A044380,KR7044380004,KOSPI,주연테크,1101110574164 -20241115,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 -20241115,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 -20241115,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 -20241115,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 -20241115,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 -20241115,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 -20241115,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 -20241115,A045060,KR7045060001,KOSDAQ,오공,1243110001513 -20241115,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 -20241115,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 -20241115,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 -20241115,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 -20241115,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 -20241115,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 -20241115,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 -20241115,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 -20241115,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 -20241115,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 -20241115,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 -20241115,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 -20241115,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 -20241115,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 -20241115,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 -20241115,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 -20241115,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 -20241115,A047040,KR7047040001,KOSPI,대우건설,1101112137895 -20241115,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 -20241115,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 -20241115,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 -20241115,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 -20241115,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 -20241115,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 -20241115,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 -20241115,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 -20241115,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 -20241115,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 -20241115,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 -20241115,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 -20241115,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 -20241115,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 -20241115,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 -20241115,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 -20241115,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 -20241115,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 -20241115,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 -20241115,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 -20241115,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 -20241115,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 -20241115,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 -20241115,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 -20241115,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 -20241115,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 -20241115,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 -20241115,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 -20241115,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 -20241115,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 -20241115,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 -20241115,A049830,KR7049830003,KOSDAQ,승일,1201110007204 -20241115,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 -20241115,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 -20241115,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 -20241115,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 -20241115,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 -20241115,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 -20241115,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 -20241115,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 -20241115,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 -20241115,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 -20241115,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 -20241115,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 -20241115,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 -20241115,A051390,KR7051390003,KOSDAQ,YW,1311110021699 -20241115,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 -20241115,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 -20241115,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 -20241115,A051630,KR7051630002,KOSPI,진양화학,1101112141672 -20241115,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 -20241115,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 -20241115,A051910,KR7051910008,KOSPI,LG화학,1101112207995 -20241115,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 -20241115,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 -20241115,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 -20241115,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 -20241115,A052300,KR7052300001,KOSDAQ,씨티프라퍼티,1601110048870 -20241115,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 -20241115,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 -20241115,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 -20241115,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 -20241115,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 -20241115,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 -20241115,A052690,KR7052690005,KOSPI,한전기술,1101110186307 -20241115,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 -20241115,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 -20241115,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 -20241115,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 -20241115,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 -20241115,A052960,KR7052960002,KONEX,태양3C,1101110560824 -20241115,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 -20241115,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 -20241115,A053060,KR7053060000,KOSDAQ,세동,1845110001541 -20241115,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 -20241115,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 -20241115,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 -20241115,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 -20241115,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 -20241115,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 -20241115,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 -20241115,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 -20241115,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 -20241115,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 -20241115,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 -20241115,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 -20241115,A053620,KR7053620001,KOSDAQ,태양,1615110006118 -20241115,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 -20241115,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 -20241115,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 -20241115,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 -20241115,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 -20241115,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 -20241115,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 -20241115,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 -20241115,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 -20241115,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 -20241115,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 -20241115,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 -20241115,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 -20241115,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 -20241115,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 -20241115,A054620,KR7054620000,KOSDAQ,APS,1101111315286 -20241115,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 -20241115,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 -20241115,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 -20241115,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 -20241115,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 -20241115,A054930,KR7054930003,KOSDAQ,유신,1101110061666 -20241115,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 -20241115,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 -20241115,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 -20241115,A055550,KR7055550008,KOSPI,신한지주,1101112322438 -20241115,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 -20241115,A056090,KR7056090004,KOSDAQ,이노시스,1101111453648 -20241115,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 -20241115,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 -20241115,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 -20241115,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 -20241115,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 -20241115,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 -20241115,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 -20241115,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 -20241115,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 -20241115,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 -20241115,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 -20241115,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 -20241115,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 -20241115,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 -20241115,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 -20241115,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 -20241115,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 -20241115,A058730,KR7058730003,KOSPI,다스코,2052110005288 -20241115,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 -20241115,A058850,KR7058850009,KOSPI,KTcs,1601110119712 -20241115,A058860,KR7058860008,KOSPI,KTis,1101112271510 -20241115,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 -20241115,A059090,KR7059090001,KOSDAQ,미코,1346110012744 -20241115,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 -20241115,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 -20241115,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 -20241115,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 -20241115,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 -20241115,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 -20241115,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 -20241115,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 -20241115,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 -20241115,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 -20241115,A060310,KR7060310000,KOSDAQ,3S,1101110746474 -20241115,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 -20241115,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 -20241115,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 -20241115,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 -20241115,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 -20241115,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 -20241115,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 -20241115,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 -20241115,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 -20241115,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 -20241115,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 -20241115,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 -20241115,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 -20241115,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 -20241115,A062040,KR7062040001,KOSPI,산일전기,1101111020728 -20241115,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 -20241115,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 -20241115,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 -20241115,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 -20241115,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 -20241115,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 -20241115,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 -20241115,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 -20241115,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 -20241115,A064260,KR7064260003,KOSDAQ,다날,1101111435810 -20241115,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 -20241115,A064350,KR7064350002,KOSPI,현대로템,1942110036336 -20241115,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 -20241115,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 -20241115,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 -20241115,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 -20241115,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 -20241115,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 -20241115,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 -20241115,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 -20241115,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 -20241115,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 -20241115,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 -20241115,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 -20241115,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 -20241115,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 -20241115,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 -20241115,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 -20241115,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 -20241115,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 -20241115,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 -20241115,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 -20241115,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 -20241115,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 -20241115,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 -20241115,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 -20241115,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 -20241115,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 -20241115,A065770,KR7065770000,KOSDAQ,CS,1101111644809 -20241115,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 -20241115,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 -20241115,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 -20241115,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 -20241115,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 -20241115,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 -20241115,A066570,KR7066570003,KOSPI,LG전자,1101112487050 -20241115,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 -20241115,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 -20241115,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 -20241115,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 -20241115,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 -20241115,A066830,KR7066830001,KONEX,제노텍,1601110064157 -20241115,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 -20241115,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 -20241115,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 -20241115,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 -20241115,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 -20241115,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 -20241115,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 -20241115,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 -20241115,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 -20241115,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 -20241115,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 -20241115,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 -20241115,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 -20241115,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 -20241115,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 -20241115,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 -20241115,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 -20241115,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 -20241115,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 -20241115,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 -20241115,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 -20241115,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 -20241115,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 -20241115,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 -20241115,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 -20241115,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 -20241115,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 -20241115,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 -20241115,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 -20241115,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 -20241115,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 -20241115,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 -20241115,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 -20241115,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 -20241115,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 -20241115,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 -20241115,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 -20241115,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 -20241115,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 -20241115,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 -20241115,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 -20241115,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 -20241115,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 -20241115,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 -20241115,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 -20241115,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 -20241115,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 -20241115,A070960,KR7070960000,KOSPI,모나용평,1450110002801 -20241115,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 -20241115,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 -20241115,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 -20241115,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 -20241115,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 -20241115,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 -20241115,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 -20241115,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 -20241115,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 -20241115,A071950,KR7071950000,KOSPI,코아스,1101110881642 -20241115,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 -20241115,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 -20241115,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 -20241115,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 -20241115,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 -20241115,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 -20241115,A072770,KR7072770001,KOSDAQ,율호,1101111518418 -20241115,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 -20241115,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 -20241115,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 -20241115,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 -20241115,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 -20241115,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 -20241115,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 -20241115,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 -20241115,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 -20241115,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 -20241115,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 -20241115,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 -20241115,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 -20241115,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 -20241115,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 -20241115,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 -20241115,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 -20241115,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 -20241115,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 -20241115,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 -20241115,A076340,KR7076340009,KONEX,관악산업,1101111569817 -20241115,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 -20241115,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 -20241115,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 -20241115,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 -20241115,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 -20241115,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 -20241115,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 -20241115,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 -20241115,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 -20241115,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 -20241115,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 -20241115,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 -20241115,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 -20241115,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 -20241115,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 -20241115,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 -20241115,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 -20241115,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 -20241115,A078930,KR7078930005,KOSPI,GS,1101113045112 -20241115,A078940,KR7078940004,KOSDAQ,퀀타피아,1201110350124 -20241115,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 -20241115,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 -20241115,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 -20241115,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 -20241115,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 -20241115,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 -20241115,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 -20241115,A079650,KR7079650008,KOSDAQ,서산,2042110000370 -20241115,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 -20241115,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 -20241115,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 -20241115,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 -20241115,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 -20241115,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 -20241115,A079980,KR7079980009,KOSPI,휴비스,1101112102070 -20241115,A080000,KR7080000003,KOSDAQ,에스엔유,1101111515191 -20241115,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 -20241115,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 -20241115,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 -20241115,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 -20241115,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 -20241115,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 -20241115,A080530,KR7080530009,KOSDAQ,코디,1301110050847 -20241115,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 -20241115,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 -20241115,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 -20241115,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 -20241115,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 -20241115,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 -20241115,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 -20241115,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 -20241115,A082640,KR7082640004,KOSPI,동양생명,1101110624688 -20241115,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 -20241115,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 -20241115,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 -20241115,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 -20241115,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 -20241115,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 -20241115,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 -20241115,A083450,KR7083450007,KOSDAQ,GST,1313110038864 -20241115,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 -20241115,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 -20241115,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 -20241115,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 -20241115,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 -20241115,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 -20241115,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 -20241115,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 -20241115,A084010,KR7084010008,KOSPI,대한제강,1801110003268 -20241115,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 -20241115,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 -20241115,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 -20241115,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 -20241115,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 -20241115,A084670,KR7084670009,KOSPI,동양고속,1341110131073 -20241115,A084680,KR7084680008,KOSPI,이월드,1701110290867 -20241115,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 -20241115,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 -20241115,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 -20241115,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 -20241115,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 -20241115,A085310,KR7085310001,KOSPI,엔케이,1801110054641 -20241115,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 -20241115,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 -20241115,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 -20241115,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 -20241115,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 -20241115,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 -20241115,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 -20241115,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 -20241115,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 -20241115,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 -20241115,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 -20241115,A086460,KR7086460003,KONEX,큐러블,1101111980584 -20241115,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 -20241115,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 -20241115,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 -20241115,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 -20241115,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 -20241115,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 -20241115,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 -20241115,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 -20241115,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 -20241115,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 -20241115,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 -20241115,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 -20241115,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 -20241115,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 -20241115,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 -20241115,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 -20241115,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 -20241115,A088350,KR7088350004,KOSPI,한화생명,1101110003204 -20241115,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 -20241115,A088790,KR7088790001,KOSPI,진도,1101113411024 -20241115,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 -20241115,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 -20241115,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 -20241115,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 -20241115,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 -20241115,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 -20241115,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 -20241115,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 -20241115,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 -20241115,A089590,KR7089590004,KOSPI,제주항공,2201110050575 -20241115,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 -20241115,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 -20241115,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 -20241115,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 -20241115,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 -20241115,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 -20241115,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 -20241115,A090080,KR7090080003,KOSPI,평화산업,1701110309329 -20241115,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 -20241115,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 -20241115,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 -20241115,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 -20241115,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 -20241115,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 -20241115,A090460,KR7090460007,KOSPI,비에이치,1350110087483 -20241115,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 -20241115,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 -20241115,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 -20241115,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 -20241115,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 -20241115,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 -20241115,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 -20241115,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 -20241115,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 -20241115,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 -20241115,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 -20241115,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 -20241115,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 -20241115,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 -20241115,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 -20241115,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 -20241115,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 -20241115,A092220,KR7092220003,KOSPI,KEC,1101113525750 -20241115,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 -20241115,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 -20241115,A092440,KR7092440007,KOSPI,기신정기,1201110046476 -20241115,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 -20241115,A092590,KR7092590009,KONEX,럭스피아,1101111936579 -20241115,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 -20241115,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 -20241115,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 -20241115,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 -20241115,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 -20241115,A093050,KR7093050003,KOSPI,LF,1101113555187 -20241115,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 -20241115,A093230,KR7093230001,KOSPI,이아이디,1752110014707 -20241115,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 -20241115,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 -20241115,A093370,KR7093370005,KOSPI,후성,1314110189425 -20241115,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 -20241115,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 -20241115,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 -20241115,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 -20241115,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 -20241115,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 -20241115,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 -20241115,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 -20241115,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 -20241115,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 -20241115,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 -20241115,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 -20241115,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 -20241115,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 -20241115,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 -20241115,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 -20241115,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 -20241115,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 -20241115,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 -20241115,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 -20241115,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 -20241115,A095610,KR7095610002,KOSDAQ,테스,1345110064482 -20241115,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 -20241115,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 -20241115,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 -20241115,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 -20241115,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 -20241115,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 -20241115,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 -20241115,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 -20241115,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 -20241115,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 -20241115,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 -20241115,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 -20241115,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 -20241115,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 -20241115,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 -20241115,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 -20241115,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 -20241115,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 -20241115,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 -20241115,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 -20241115,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 -20241115,A098460,KR7098460009,KOSDAQ,고영,1101112508088 -20241115,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 -20241115,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 -20241115,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 -20241115,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 -20241115,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 -20241115,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 -20241115,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 -20241115,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 -20241115,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 -20241115,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 -20241115,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 -20241115,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 -20241115,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 -20241115,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 -20241115,A100220,KR7100220003,KOSPI,비상교육,1101112427098 -20241115,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 -20241115,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 -20241115,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 -20241115,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 -20241115,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 -20241115,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 -20241115,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 -20241115,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 -20241115,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 -20241115,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 -20241115,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 -20241115,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 -20241115,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 -20241115,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 -20241115,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 -20241115,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 -20241115,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 -20241115,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 -20241115,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 -20241115,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 -20241115,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 -20241115,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 -20241115,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 -20241115,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 -20241115,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 -20241115,A102460,KR7102460003,KOSPI,이연제약,1101110048143 -20241115,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 -20241115,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 -20241115,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 -20241115,A103140,KR7103140000,KOSPI,풍산,1313110083497 -20241115,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 -20241115,A103590,KR7103590006,KOSPI,일진전기,1348110159279 -20241115,A103660,KR7103660007,KONEX,씨앗,1101113438507 -20241115,A103840,KR7103840005,KOSDAQ,우양,1644110000820 -20241115,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 -20241115,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 -20241115,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 -20241115,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 -20241115,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 -20241115,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 -20241115,A104700,KR7104700000,KOSPI,한국철강,1942110094318 -20241115,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 -20241115,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 -20241115,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 -20241115,A105560,KR7105560007,KOSPI,KB금융,1101113975517 -20241115,A105630,KR7105630008,KOSPI,한세실업,1201110484303 -20241115,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 -20241115,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 -20241115,A105840,KR7105840003,KOSPI,우진,1345110001814 -20241115,A106080,KR7106080005,KOSDAQ,하이소닉,1350110111703 -20241115,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 -20241115,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 -20241115,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 -20241115,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 -20241115,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 -20241115,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 -20241115,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 -20241115,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 -20241115,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 -20241115,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 -20241115,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 -20241115,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 -20241115,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 -20241115,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 -20241115,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 -20241115,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 -20241115,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 -20241115,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 -20241115,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 -20241115,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 -20241115,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 -20241115,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 -20241115,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 -20241115,A111110,KR7111110003,KOSPI,호전실업,1101110393457 -20241115,A111380,KR7111380002,KOSPI,동인기연,1244110014316 -20241115,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 -20241115,A111770,KR7111770004,KOSPI,영원무역,1101114129585 -20241115,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 -20241115,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 -20241115,A112190,KR7112190004,KONEX,KC산업,1312110004403 -20241115,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 -20241115,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 -20241115,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 -20241115,A114090,KR7114090004,KOSPI,GKL,1101113301457 -20241115,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 -20241115,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 -20241115,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 -20241115,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 -20241115,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 -20241115,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 -20241115,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 -20241115,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 -20241115,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 -20241115,A115390,KR7115390007,KOSPI,락앤락,1648110035647 -20241115,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 -20241115,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 -20241115,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 -20241115,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 -20241115,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 -20241115,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 -20241115,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 -20241115,A116100,KR7116100009,KONEX,태양기계,1348110014126 -20241115,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 -20241115,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 -20241115,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 -20241115,A118000,KR7118000009,KOSPI,메타케어,1701110391532 -20241115,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 -20241115,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 -20241115,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 -20241115,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 -20241115,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 -20241115,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 -20241115,A120030,KR7120030002,KOSPI,조선선재,1717110086312 -20241115,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 -20241115,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 -20241115,A121060,KR7121060008,KONEX,유니포인트,1101111351660 -20241115,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 -20241115,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 -20241115,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 -20241115,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 -20241115,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 -20241115,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 -20241115,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 -20241115,A122450,KR7122450000,KOSDAQ,KX,1101112093237 -20241115,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 -20241115,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 -20241115,A122830,KR7122830003,KONEX,원포유,1101111532286 -20241115,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 -20241115,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 -20241115,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 -20241115,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 -20241115,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 -20241115,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 -20241115,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 -20241115,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 -20241115,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 -20241115,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 -20241115,A123700,KR7123700007,KOSPI,SJM,1314110241465 -20241115,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 -20241115,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 -20241115,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 -20241115,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 -20241115,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 -20241115,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 -20241115,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 -20241115,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 -20241115,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 -20241115,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 -20241115,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 -20241115,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 -20241115,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 -20241115,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 -20241115,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 -20241115,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 -20241115,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 -20241115,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 -20241115,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 -20241115,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 -20241115,A128820,KR7128820008,KOSPI,대성산업,1101114382612 -20241115,A128940,KR7128940004,KOSPI,한미약품,1348110197550 -20241115,A129260,KR7129260006,KOSPI,인터지스,1801110001973 -20241115,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 -20241115,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 -20241115,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 -20241115,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 -20241115,A130660,KR7130660004,KOSPI,한전산업,1101110692875 -20241115,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 -20241115,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 -20241115,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 -20241115,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 -20241115,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 -20241115,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 -20241115,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 -20241115,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 -20241115,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 -20241115,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 -20241115,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 -20241115,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 -20241115,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 -20241115,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 -20241115,A134380,KR7134380005,KOSPI,미원화학,2301110172244 -20241115,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 -20241115,A134790,KR7134790005,KOSPI,시디즈,1101114493344 -20241115,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 -20241115,A136480,KR7136480001,KOSDAQ,하림,2149110034430 -20241115,A136490,KR7136490000,KOSPI,선진,1344110046664 -20241115,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 -20241115,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 -20241115,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 -20241115,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 -20241115,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 -20241115,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 -20241115,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 -20241115,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 -20241115,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 -20241115,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 -20241115,A138360,KR7138360003,KOSDAQ,협진,1355110151022 -20241115,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 -20241115,A138580,KR7138580006,KOSDAQ,비즈니스온,1101113805293 -20241115,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 -20241115,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 -20241115,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 -20241115,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 -20241115,A139480,KR7139480008,KOSPI,이마트,1101114594952 -20241115,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 -20241115,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 -20241115,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 -20241115,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 -20241115,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 -20241115,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 -20241115,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 -20241115,A140660,KR7140660002,KONEX,위월드,1601110101024 -20241115,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 -20241115,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 -20241115,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 -20241115,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 -20241115,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 -20241115,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 -20241115,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 -20241115,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 -20241115,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 -20241115,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 -20241115,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 -20241115,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 -20241115,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 -20241115,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 -20241115,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 -20241115,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 -20241115,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 -20241115,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 -20241115,A145720,KR7145720009,KOSPI,덴티움,1351110052892 -20241115,A145990,KR7145990008,KOSPI,삼양사,1101114720945 -20241115,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 -20241115,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 -20241115,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 -20241115,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 -20241115,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 -20241115,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 -20241115,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 -20241115,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 -20241115,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 -20241115,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 -20241115,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 -20241115,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 -20241115,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 -20241115,A150900,KR7150900009,KOSDAQ,파수,1101111991680 -20241115,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 -20241115,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 -20241115,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 -20241115,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 -20241115,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 -20241115,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 -20241115,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 -20241115,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 -20241115,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 -20241115,A155660,KR7155660004,KOSPI,DSR,1801110000777 -20241115,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 -20241115,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 -20241115,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 -20241115,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 -20241115,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 -20241115,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 -20241115,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 -20241115,A160600,KR7160600003,KOSDAQ,이큐셀,1244110067216 -20241115,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 -20241115,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 -20241115,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 -20241115,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 -20241115,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 -20241115,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 -20241115,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 -20241115,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 -20241115,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 -20241115,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 -20241115,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 -20241115,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 -20241115,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 -20241115,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 -20241115,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 -20241115,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 -20241115,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 -20241115,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 -20241115,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 -20241115,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 -20241115,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 -20241115,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 -20241115,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 -20241115,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 -20241115,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 -20241115,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 -20241115,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 -20241115,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 -20241115,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 -20241115,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 -20241115,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 -20241115,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 -20241115,A176590,KR7176590008,KONEX,코나솔,1348110031089 -20241115,A176750,KR7176750008,KONEX,듀켐바이오,1101112647604 -20241115,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 -20241115,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 -20241115,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 -20241115,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 -20241115,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 -20241115,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 -20241115,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 -20241115,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 -20241115,A179720,KR7179720008,KONEX,머니무브,1101114796392 -20241115,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 -20241115,A180060,KR7180060006,KONEX,탑선,1601110248652 -20241115,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 -20241115,A180640,KR7180640005,KOSPI,한진칼,1101115197193 -20241115,A181710,KR7181710005,KOSPI,NHN,1311110350139 -20241115,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 -20241115,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 -20241115,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 -20241115,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 -20241115,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 -20241115,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 -20241115,A185190,KR7185190006,KONEX,수프로,1101112035130 -20241115,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 -20241115,A185750,KR7185750007,KOSPI,종근당,1101115260669 -20241115,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 -20241115,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 -20241115,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 -20241115,A187420,KR7187420005,KOSDAQ,제노포커스,1601110095821 -20241115,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 -20241115,A187790,KR7187790001,KOSDAQ,나노,1101115248376 -20241115,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 -20241115,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 -20241115,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 -20241115,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 -20241115,A189350,KR7189350002,KONEX,코셋,2101110025083 -20241115,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 -20241115,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 -20241115,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 -20241115,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 -20241115,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 -20241115,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 -20241115,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 -20241115,A191600,KR7191600006,KONEX,블루탑,1246110281820 -20241115,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 -20241115,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 -20241115,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 -20241115,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 -20241115,A192410,KR7192410009,KOSDAQ,휴림네트웍스,1301110044808 -20241115,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 -20241115,A192650,KR7192650000,KOSPI,드림텍,1615110027883 -20241115,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 -20241115,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 -20241115,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 -20241115,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 -20241115,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 -20241115,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 -20241115,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 -20241115,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 -20241115,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 -20241115,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 -20241115,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 -20241115,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 -20241115,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 -20241115,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 -20241115,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 -20241115,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 -20241115,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 -20241115,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 -20241115,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 -20241115,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 -20241115,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 -20241115,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 -20241115,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 -20241115,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 -20241115,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 -20241115,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 -20241115,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 -20241115,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 -20241115,A200350,KR7200350007,KOSDAQ,래몽래인,1101113629841 -20241115,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 -20241115,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 -20241115,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 -20241115,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 -20241115,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 -20241115,A200880,KR7200880003,KOSPI,서연이화,1101115455476 -20241115,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 -20241115,A202960,KR7202960001,KONEX,판도라티비,1101111642738 -20241115,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 -20241115,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 -20241115,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 -20241115,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 -20241115,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 -20241115,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 -20241115,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 -20241115,A204320,KR7204320006,KOSPI,HL만도,1313110140776 -20241115,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 -20241115,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 -20241115,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 -20241115,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 -20241115,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 -20241115,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 -20241115,A205500,KR7205500002,KOSDAQ,액션스퀘어,1101115501302 -20241115,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 -20241115,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 -20241115,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 -20241115,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 -20241115,A206950,KR7206950008,KONEX,볼빅,1545110040511 -20241115,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 -20241115,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 -20241115,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 -20241115,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 -20241115,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 -20241115,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 -20241115,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 -20241115,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 -20241115,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 -20241115,A208850,KR7208850008,KONEX,이비테크,1601110106727 -20241115,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 -20241115,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 -20241115,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 -20241115,A210120,KR7210120002,KOSDAQ,빅텐츠,1101112753873 -20241115,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 -20241115,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 -20241115,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 -20241115,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 -20241115,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 -20241115,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 -20241115,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 -20241115,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 -20241115,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 -20241115,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 -20241115,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 -20241115,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 -20241115,A214310,KR7214310005,KOSDAQ,에스엘에너지,1311110191004 -20241115,A214320,KR7214320004,KOSPI,이노션,1101113229097 -20241115,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 -20241115,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 -20241115,A214390,KR7214390007,KOSPI,경보제약,1648110001961 -20241115,A214420,KR7214420002,KOSPI,토니모리,1101113500249 -20241115,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 -20241115,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 -20241115,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 -20241115,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 -20241115,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 -20241115,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 -20241115,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 -20241115,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 -20241115,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 -20241115,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 -20241115,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 -20241115,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 -20241115,A215570,KR7215570003,KONEX,크로넥스,1348110243379 -20241115,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 -20241115,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 -20241115,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 -20241115,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 -20241115,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 -20241115,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 -20241115,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 -20241115,A217320,KR7217320001,KONEX,썬테크,2013110007757 -20241115,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 -20241115,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 -20241115,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 -20241115,A217620,KR7217620004,KOSDAQ,디딤이앤에프,1101115680643 -20241115,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 -20241115,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 -20241115,A217880,KR7217880004,KONEX,틸론,1101112304387 -20241115,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 -20241115,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 -20241115,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 -20241115,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 -20241115,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 -20241115,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 -20241115,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 -20241115,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 -20241115,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 -20241115,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 -20241115,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 -20241115,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 -20241115,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 -20241115,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 -20241115,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 -20241115,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 -20241115,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 -20241115,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 -20241115,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 -20241115,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 -20241115,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 -20241115,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 -20241115,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 -20241115,A223220,KR7223220005,KONEX,로지스몬,1101115206283 -20241115,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 -20241115,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 -20241115,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 -20241115,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 -20241115,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 -20241115,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 -20241115,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 -20241115,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 -20241115,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 -20241115,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 -20241115,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 -20241115,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 -20241115,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 -20241115,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 -20241115,A226340,KR7226340008,KOSDAQ,본느,1101115794478 -20241115,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 -20241115,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 -20241115,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 -20241115,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 -20241115,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 -20241115,A227420,KR7227420007,KONEX,도부마스크,1101113623348 -20241115,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 -20241115,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 -20241115,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 -20241115,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 -20241115,A228670,KR7228670006,KOSDAQ,레이,1345110084018 -20241115,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 -20241115,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 -20241115,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 -20241115,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 -20241115,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 -20241115,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 -20241115,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 -20241115,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 -20241115,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 -20241115,A232530,KR7232530006,KONEX,이엠티,1351110097612 -20241115,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 -20241115,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 -20241115,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 -20241115,A233990,KR7233990001,KONEX,질경이,1101115093862 -20241115,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 -20241115,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 -20241115,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 -20241115,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 -20241115,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 -20241115,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 -20241115,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 -20241115,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 -20241115,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 -20241115,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 -20241115,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 -20241115,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 -20241115,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 -20241115,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 -20241115,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 -20241115,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 -20241115,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 -20241115,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 -20241115,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 -20241115,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 -20241115,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 -20241115,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 -20241115,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 -20241115,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 -20241115,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 -20241115,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 -20241115,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 -20241115,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 -20241115,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 -20241115,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 -20241115,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 -20241115,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 -20241115,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 -20241115,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 -20241115,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 -20241115,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 -20241115,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 -20241115,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 -20241115,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 -20241115,A243870,KR7243870003,KONEX,굿센,1101113091107 -20241115,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 -20241115,A244880,KR7244880001,KONEX,나눔테크,2001110214745 -20241115,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 -20241115,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 -20241115,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 -20241115,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 -20241115,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 -20241115,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 -20241115,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 -20241115,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 -20241115,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 -20241115,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 -20241115,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 -20241115,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 -20241115,A249420,KR7249420001,KOSPI,일동제약,1101116139277 -20241115,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 -20241115,A250030,KR7250030004,KONEX,진코스텍,1314110243742 -20241115,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 -20241115,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 -20241115,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 -20241115,A251270,KR7251270005,KOSPI,넷마블,1101114731299 -20241115,A251280,KR7251280004,KONEX,안지오랩,1601110082795 -20241115,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 -20241115,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 -20241115,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 -20241115,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 -20241115,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 -20241115,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 -20241115,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 -20241115,A253610,KR7253610000,KONEX,루트락,1211110269473 -20241115,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 -20241115,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 -20241115,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 -20241115,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 -20241115,A255220,KR7255220006,KOSDAQ,SG,1201110517154 -20241115,A255440,KR7255440000,KOSDAQ,야스,1101112494451 -20241115,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 -20241115,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 -20241115,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 -20241115,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 -20241115,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 -20241115,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 -20241115,A257990,KR7257990002,KONEX,나우코스,1211110074525 -20241115,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 -20241115,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 -20241115,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 -20241115,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 -20241115,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 -20241115,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 -20241115,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 -20241115,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 -20241115,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 -20241115,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 -20241115,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 -20241115,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 -20241115,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 -20241115,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 -20241115,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 -20241115,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 -20241115,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 -20241115,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 -20241115,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 -20241115,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 -20241115,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 -20241115,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 -20241115,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 -20241115,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 -20241115,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 -20241115,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 -20241115,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 -20241115,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 -20241115,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 -20241115,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 -20241115,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 -20241115,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 -20241115,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 -20241115,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 -20241115,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 -20241115,A266350,KR7266350008,KONEX,팡스카이,1101114972900 -20241115,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 -20241115,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 -20241115,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 -20241115,A267250,KR7267250009,KOSPI,HD현대,1701110638661 -20241115,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 -20241115,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 -20241115,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 -20241115,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 -20241115,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 -20241115,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 -20241115,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 -20241115,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 -20241115,A268600,KR7268600004,KOSDAQ,셀리버리,1801110902791 -20241115,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 -20241115,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 -20241115,A270520,KR7270520000,KOSDAQ,지오릿에너지,1101116383543 -20241115,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 -20241115,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 -20241115,A271560,KR7271560005,KOSPI,오리온,1101116417805 -20241115,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 -20241115,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 -20241115,A271980,KR7271980005,KOSPI,제일약품,1101116420361 -20241115,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 -20241115,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 -20241115,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 -20241115,A272450,KR7272450008,KOSPI,진에어,1201110454976 -20241115,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 -20241115,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 -20241115,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 -20241115,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 -20241115,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 -20241115,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 -20241115,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 -20241115,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 -20241115,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 -20241115,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 -20241115,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 -20241115,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 -20241115,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 -20241115,A278280,KR7278280003,KOSDAQ,천보,1511110031157 -20241115,A278470,KR7278470000,KOSPI,에이피알,1101115535012 -20241115,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 -20241115,A278990,KR7278990007,KONEX,EMB,1341110364153 -20241115,A279060,KR7279060008,KONEX,이노벡스,1358110239187 -20241115,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 -20241115,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 -20241115,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 -20241115,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 -20241115,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 -20241115,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 -20241115,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 -20241115,A283100,KR7283100006,KONEX,노보믹스,1101114296029 -20241115,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 -20241115,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 -20241115,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 -20241115,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 -20241115,A285800,KR7285800009,KOSDAQ,진영,1201110127961 -20241115,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 -20241115,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 -20241115,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 -20241115,A288490,KR7288490006,KONEX,나라소프트,1101112669369 -20241115,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 -20241115,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 -20241115,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 -20241115,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 -20241115,A289170,KR7289170003,KONEX,바이오텐,2112110013457 -20241115,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 -20241115,A289860,KR7289860009,KONEX,지슨,1801110317619 -20241115,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 -20241115,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 -20241115,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 -20241115,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 -20241115,A290380,KR7290380005,KOSDAQ,대유,1748110000309 -20241115,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 -20241115,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 -20241115,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 -20241115,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 -20241115,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 -20241115,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 -20241115,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 -20241115,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 -20241115,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 -20241115,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 -20241115,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 -20241115,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 -20241115,A293480,KR7293480000,KOSPI,하나제약,1311110002409 -20241115,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 -20241115,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 -20241115,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 -20241115,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 -20241115,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 -20241115,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 -20241115,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 -20241115,A294630,KR7294630009,KOSDAQ,서남,1311110128338 -20241115,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 -20241115,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 -20241115,A296160,KR7296160005,KONEX,프로젠,1345110030227 -20241115,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 -20241115,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 -20241115,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 -20241115,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 -20241115,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 -20241115,A298000,KR7298000001,KOSPI,효성화학,1101116770188 -20241115,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 -20241115,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 -20241115,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 -20241115,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 -20241115,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 -20241115,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 -20241115,A298690,KR7298690009,KOSPI,에어부산,1801110605121 -20241115,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 -20241115,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 -20241115,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 -20241115,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 -20241115,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 -20241115,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 -20241115,A299910,KR7299910000,KOSDAQ,애닉,1101115131886 -20241115,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 -20241115,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 -20241115,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 -20241115,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 -20241115,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 -20241115,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 -20241115,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 -20241115,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 -20241115,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 -20241115,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 -20241115,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 -20241115,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 -20241115,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 -20241115,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 -20241115,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 -20241115,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 -20241115,A306200,KR7306200007,KOSPI,세아제강,1101116860640 -20241115,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 -20241115,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 -20241115,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 -20241115,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 -20241115,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 -20241115,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 -20241115,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 -20241115,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 -20241115,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 -20241115,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 -20241115,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 -20241115,A308700,KR7308700004,KONEX,테크엔,1701110378746 -20241115,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 -20241115,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 -20241115,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 -20241115,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 -20241115,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 -20241115,A311060,KR7311060008,KONEX,엘에이티,1358110251222 -20241115,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 -20241115,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 -20241115,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 -20241115,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 -20241115,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 -20241115,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 -20241115,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 -20241115,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 -20241115,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 -20241115,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 -20241115,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 -20241115,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 -20241115,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 -20241115,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 -20241115,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 -20241115,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 -20241115,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 -20241115,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 -20241115,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 -20241115,A317850,KR7317850006,KOSDAQ,대모,1101110633556 -20241115,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 -20241115,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 -20241115,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 -20241115,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 -20241115,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 -20241115,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 -20241115,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 -20241115,A318660,KR7318660008,KONEX,타임기술,1942110291237 -20241115,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 -20241115,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 -20241115,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 -20241115,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 -20241115,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 -20241115,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 -20241115,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 -20241115,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 -20241115,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 -20241115,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 -20241115,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 -20241115,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 -20241115,A322970,KR7322970005,KONEX,무진메디,1101116098324 -20241115,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 -20241115,A323280,KR7323280008,KOSDAQ,태성,1101117067972 -20241115,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 -20241115,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 -20241115,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 -20241115,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 -20241115,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 -20241115,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 -20241115,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 -20241115,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 -20241115,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 -20241115,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 -20241115,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 -20241115,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 -20241115,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 -20241115,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 -20241115,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 -20241115,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 -20241115,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 -20241115,A332290,KR7332290006,KOSDAQ,누보,1101117182655 -20241115,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 -20241115,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 -20241115,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 -20241115,A333430,KR7333430007,KOSDAQ,일승,1101117196523 -20241115,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 -20241115,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 -20241115,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 -20241115,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 -20241115,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 -20241115,A335890,KR7335890000,KOSDAQ,비올,1101117221677 -20241115,A336040,KR7336040001,KONEX,타스컴,1101115361566 -20241115,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 -20241115,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 -20241115,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 -20241115,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 -20241115,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 -20241115,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 -20241115,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 -20241115,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 -20241115,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 -20241115,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 -20241115,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 -20241115,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 -20241115,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 -20241115,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 -20241115,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 -20241115,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 -20241115,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 -20241115,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 -20241115,A341310,KR7341310001,KONEX,이앤에치,1154110026255 -20241115,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 -20241115,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 -20241115,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 -20241115,A346010,KR7346010002,KONEX,타이드,1101114449694 -20241115,A347000,KR7347000002,KOSDAQ,센코,1411110025962 -20241115,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 -20241115,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 -20241115,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 -20241115,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 -20241115,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 -20241115,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 -20241115,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 -20241115,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 -20241115,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 -20241115,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 -20241115,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 -20241115,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 -20241115,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 -20241115,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 -20241115,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 -20241115,A351020,KR7351020003,KONEX,미쥬,1101115060754 -20241115,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 -20241115,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 -20241115,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 -20241115,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 -20241115,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 -20241115,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 -20241115,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 -20241115,A352820,KR7352820005,KOSPI,하이브,1101113166546 -20241115,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 -20241115,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 -20241115,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 -20241115,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 -20241115,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 -20241115,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 -20241115,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 -20241115,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 -20241115,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 -20241115,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 -20241115,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 -20241115,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 -20241115,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 -20241115,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 -20241115,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 -20241115,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 -20241115,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 -20241115,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 -20241115,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 -20241115,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 -20241115,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 -20241115,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 -20241115,A357880,KR7357880004,KOSDAQ,비트나인,1101115255214 -20241115,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 -20241115,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 -20241115,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 -20241115,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 -20241115,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 -20241115,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 -20241115,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 -20241115,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 -20241115,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 -20241115,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 -20241115,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 -20241115,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 -20241115,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 -20241115,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 -20241115,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 -20241115,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 -20241115,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 -20241115,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 -20241115,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 -20241115,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 -20241115,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 -20241115,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 -20241115,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 -20241115,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 -20241115,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 -20241115,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 -20241115,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 -20241115,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 -20241115,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 -20241115,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 -20241115,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 -20241115,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 -20241115,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 -20241115,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 -20241115,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 -20241115,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 -20241115,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 -20241115,A376190,KR7376190005,KOSDAQ,LB루셈,1760110038073 -20241115,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 -20241115,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 -20241115,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 -20241115,A376930,KR7376930004,KOSDAQ,노을,1101115906974 -20241115,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 -20241115,A377030,KR7377030002,KOSDAQ,맥스트,1101114445072 -20241115,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 -20241115,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 -20241115,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 -20241115,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 -20241115,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 -20241115,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 -20241115,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 -20241115,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 -20241115,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 -20241115,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 -20241115,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 -20241115,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 -20241115,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 -20241115,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 -20241115,A381970,KR7381970003,KOSPI,케이카,1101116583490 -20241115,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 -20241115,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 -20241115,A382840,KR7382840007,KOSDAQ,원준,1348110166589 -20241115,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 -20241115,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 -20241115,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 -20241115,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 -20241115,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 -20241115,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 -20241115,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 -20241115,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 -20241115,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 -20241115,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 -20241115,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 -20241115,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 -20241115,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 -20241115,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 -20241115,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 -20241115,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 -20241115,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 -20241115,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 -20241115,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 -20241115,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 -20241115,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 -20241115,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 -20241115,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 -20241115,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 -20241115,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 -20241115,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 -20241115,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 -20241115,A396470,KR7396470007,KOSDAQ,워트,1601110172108 -20241115,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 -20241115,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 -20241115,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 -20241115,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 -20241115,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 -20241115,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 -20241115,A402420,KR7402420004,KONEX,켈스,1311110511690 -20241115,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 -20241115,A403360,KR7403360001,KONEX,라피치,1101113334101 -20241115,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 -20241115,A403550,KR7403550007,KOSPI,쏘카,2201110087049 -20241115,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 -20241115,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 -20241115,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 -20241115,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 -20241115,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 -20241115,A406760,KR7406760009,KOSDAQ,하나금융21호스팩,1101118051990 -20241115,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 -20241115,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 -20241115,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 -20241115,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 -20241115,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 -20241115,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 -20241115,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 -20241115,A412930,KR7412930000,KOSDAQ,미래에셋비전스팩1호,1101118103501 -20241115,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 -20241115,A413600,KR7413600008,KOSDAQ,키움제6호스팩,1101118113691 -20241115,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 -20241115,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 -20241115,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 -20241115,A415580,KR7415580000,KOSDAQ,상상인제3호스팩,1101118127733 -20241115,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 -20241115,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 -20241115,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 -20241115,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 -20241115,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 -20241115,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 -20241115,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 -20241115,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 -20241115,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 -20241115,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 -20241115,A418170,KR7418170007,KOSDAQ,하나금융22호스팩,1101118164959 -20241115,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 -20241115,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 -20241115,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 -20241115,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 -20241115,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 -20241115,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 -20241115,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 -20241115,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 -20241115,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 -20241115,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 -20241115,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 -20241115,A419700,KR7419700000,KONEX,이브이파킹서비스,1101118011754 -20241115,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 -20241115,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 -20241115,A421800,KR7421800004,KOSDAQ,교보12호스팩,1101118199592 -20241115,A422040,KR7422040006,KOSDAQ,엔에이치스팩23호,1101118203195 -20241115,A424140,KR7424140002,KOSDAQ,케이비제21호스팩,1101118228987 -20241115,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 -20241115,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 -20241115,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 -20241115,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 -20241115,A425290,KR7425290004,KOSDAQ,삼성스팩6호,1101118237201 -20241115,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 -20241115,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 -20241115,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 -20241115,A430460,KR7430460006,KOSDAQ,한화플러스제3호스팩,1101118282602 -20241115,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 -20241115,A430700,KR7430700005,KOSDAQ,유안타제9호스팩,1101118289856 -20241115,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 -20241115,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 -20241115,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 -20241115,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 -20241115,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 -20241115,A433530,KR7433530003,KOSDAQ,키움제7호스팩,1101118306949 -20241115,A434190,KR7434190005,KONEX,탈로스,2811110093358 -20241115,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 -20241115,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 -20241115,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 -20241115,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 -20241115,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 -20241115,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 -20241115,A438220,KR7438220006,KOSDAQ,대신밸런스제13호스팩,1101118357934 -20241115,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 -20241115,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 -20241115,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 -20241115,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 -20241115,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 -20241115,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 -20241115,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 -20241115,A440110,KR7440110005,KOSDAQ,파두,1101115767269 -20241115,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 -20241115,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 -20241115,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 -20241115,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 -20241115,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 -20241115,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 -20241115,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 -20241115,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 -20241115,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 -20241115,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 -20241115,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 -20241115,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 -20241115,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 -20241115,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 -20241115,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 -20241115,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 -20241115,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 -20241115,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 -20241115,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 -20241115,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 -20241115,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 -20241115,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 -20241115,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 -20241115,A446600,KR7446600009,KONEX,카이바이오텍,2101110087512 -20241115,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 -20241115,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 -20241115,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 -20241115,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 -20241115,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 -20241115,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 -20241115,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 -20241115,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 -20241115,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 -20241115,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 -20241115,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 -20241115,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 -20241115,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 -20241115,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 -20241115,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 -20241115,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 -20241115,A450330,KR7450330006,KOSDAQ,하스,1748110047195 -20241115,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 -20241115,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 -20241115,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 -20241115,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 -20241115,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 -20241115,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 -20241115,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 -20241115,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 -20241115,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 -20241115,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 -20241115,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 -20241115,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 -20241115,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 -20241115,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 -20241115,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 -20241115,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 -20241115,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 -20241115,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 -20241115,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 -20241115,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 -20241115,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 -20241115,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 -20241115,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 -20241115,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 -20241115,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 -20241115,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 -20241115,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 -20241115,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 -20241115,A456040,KR7456040005,KOSPI,OCI,1101118626793 -20241115,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 -20241115,A456190,KR7456190008,KONEX,큐라켐,1244110096794 -20241115,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 -20241115,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 -20241115,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 -20241115,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 -20241115,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 -20241115,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 -20241115,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 -20241115,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 -20241115,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 -20241115,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 -20241115,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 -20241115,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 -20241115,A458650,KR7458650009,KOSDAQ,성우,1760110007078 -20241115,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 -20241115,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 -20241115,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 -20241115,A460860,KR7460860000,KOSPI,동국제강,1101118651633 -20241115,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 -20241115,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 -20241115,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 -20241115,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 -20241115,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 -20241115,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 -20241115,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 -20241115,A462520,KR7462520008,KOSPI,조선내화,2046110071943 -20241115,A462870,KR7462870007,KOSPI,시프트업,1101115281897 -20241115,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 -20241115,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 -20241115,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 -20241115,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 -20241115,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 -20241115,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 -20241115,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 -20241115,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 -20241115,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 -20241115,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 -20241115,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 -20241115,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 -20241115,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 -20241115,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 -20241115,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 -20241115,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 -20241115,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 -20241115,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 -20241115,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 -20241115,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 -20241115,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 -20241115,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 -20241115,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 -20241115,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 -20241115,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 -20241115,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 -20241115,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 -20241115,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 -20241115,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 -20241115,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 -20241115,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 -20241115,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 -20241115,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 -20241115,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 -20241115,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 -20241115,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 -20241115,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 -20241115,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 -20241115,A476080,KR7476080007,KOSDAQ,M83,1101117398913 -20241115,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 -20241115,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 -20241115,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 -20241115,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 -20241115,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 -20241115,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 -20241115,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 -20241115,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 -20241115,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 -20241115,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 -20241115,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 -20241115,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 -20241115,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 -20241115,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 -20241115,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 -20241115,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 -20241115,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 -20241115,A487570,KR7487570004,KOSPI,HS효성,1101118993457 -20241115,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 -20241115,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 -20241115,A489790,KR7489790006,KOSPI,한화인더스트리얼솔루션즈,1311110745562 +20241118,A000020,KR7000020008,KOSPI,동화약품,1101110043870 +20241118,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 +20241118,A000050,KR7000050005,KOSPI,경방,1101110013287 +20241118,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 +20241118,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 +20241118,A000100,KR7000100008,KOSPI,유한양행,1101110014409 +20241118,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 +20241118,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 +20241118,A000150,KR7000150003,KOSPI,두산,1101110013774 +20241118,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 +20241118,A000210,KR7000210005,KOSPI,DL,1101110084915 +20241118,A000220,KR7000220004,KOSPI,유유제약,1341110002307 +20241118,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 +20241118,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 +20241118,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 +20241118,A000270,KR7000270009,KOSPI,기아,1101110037998 +20241118,A000300,KR7000300004,KOSPI,대유플러스,1101110085541 +20241118,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 +20241118,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 +20241118,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 +20241118,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 +20241118,A000430,KR7000430009,KOSPI,대원강업,1101110015556 +20241118,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 +20241118,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 +20241118,A000490,KR7000490003,KOSPI,대동,1911110000104 +20241118,A000500,KR7000500009,KOSPI,가온전선,1341110000567 +20241118,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 +20241118,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 +20241118,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 +20241118,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 +20241118,A000650,KR7000650002,KOSPI,천일고속,1801110006915 +20241118,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 +20241118,A000670,KR7000670000,KOSPI,영풍,1101110003824 +20241118,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 +20241118,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 +20241118,A000720,KR7000720003,KOSPI,현대건설,1101110007909 +20241118,A000760,KR7000760009,KOSPI,이화산업,1101110018138 +20241118,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 +20241118,A000850,KR7000850008,KOSPI,화천기공,2001110001704 +20241118,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 +20241118,A000880,KR7000880005,KOSPI,한화,1101110002959 +20241118,A000890,KR7000890004,KOSPI,보해양조,2011110000036 +20241118,A000910,KR7000910000,KOSPI,유니온,1101110200579 +20241118,A000950,KR7000950006,KOSPI,전방,1101110005664 +20241118,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 +20241118,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 +20241118,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 +20241118,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 +20241118,A001040,KR7001040005,KOSPI,CJ,1101110015639 +20241118,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 +20241118,A001070,KR7001070002,KOSPI,대한방직,1101110019350 +20241118,A001080,KR7001080001,KOSPI,만호제강,1801110054659 +20241118,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 +20241118,A001130,KR7001130004,KOSPI,대한제분,1101110003733 +20241118,A001140,KR7001140003,KOSPI,국보,1101110296073 +20241118,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 +20241118,A001210,KR7001210004,KOSPI,금호전기,1101110028541 +20241118,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 +20241118,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 +20241118,A001260,KR7001260009,KOSPI,남광토건,1101110017411 +20241118,A001270,KR7001270008,KOSPI,부국증권,1101110031510 +20241118,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 +20241118,A001340,KR7001340009,KOSPI,백광산업,1101110003709 +20241118,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 +20241118,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 +20241118,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 +20241118,A001420,KR7001420009,KOSPI,태원물산,1101110086771 +20241118,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 +20241118,A001440,KR7001440007,KOSPI,대한전선,1101110035835 +20241118,A001450,KR7001450006,KOSPI,현대해상,1101110035893 +20241118,A001460,KR7001460005,KOSPI,BYC,1101110005995 +20241118,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 +20241118,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 +20241118,A001510,KR7001510007,KOSPI,SK증권,1101110037112 +20241118,A001520,KR7001520006,KOSPI,동양,1101110005333 +20241118,A001530,KR7001530005,KOSPI,DI동일,1101110019219 +20241118,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 +20241118,A001550,KR7001550003,KOSPI,조비,1101110086599 +20241118,A001560,KR7001560002,KOSPI,제일연마,1801110021806 +20241118,A001570,KR7001570001,KOSPI,금양,1801110003101 +20241118,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 +20241118,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 +20241118,A001680,KR7001680008,KOSPI,대상,1101110327125 +20241118,A001720,KR7001720002,KOSPI,신영증권,1101110006612 +20241118,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 +20241118,A001750,KR7001750009,KOSPI,한양증권,1101110026834 +20241118,A001770,KR7001770007,KOSPI,SHD,1101110028632 +20241118,A001780,KR7001780006,KOSPI,알루코,1601110002313 +20241118,A001790,KR7001790005,KOSPI,대한제당,1201110018368 +20241118,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 +20241118,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 +20241118,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 +20241118,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 +20241118,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 +20241118,A002020,KR7002020006,KOSPI,코오롱,1101110030528 +20241118,A002030,KR7002030005,KOSPI,아세아,1101110030710 +20241118,A002070,KR7002070001,KOSPI,비비안,1101110030934 +20241118,A002100,KR7002100006,KOSPI,경농,1101110089395 +20241118,A002140,KR7002140002,KOSPI,고려산업,1801110001494 +20241118,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 +20241118,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 +20241118,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 +20241118,A002210,KR7002210003,KOSPI,동성제약,1101110008200 +20241118,A002220,KR7002220002,KOSPI,한일철강,1101110048987 +20241118,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 +20241118,A002240,KR7002240000,KOSPI,고려제강,1801110001220 +20241118,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 +20241118,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 +20241118,A002320,KR7002320000,KOSPI,한진,1101110003668 +20241118,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 +20241118,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 +20241118,A002380,KR7002380004,KOSPI,KCC,1101110221814 +20241118,A002390,KR7002390003,KOSPI,한독,1101110037005 +20241118,A002410,KR7002410009,KOSPI,범양건영,1101110015861 +20241118,A002420,KR7002420008,KOSPI,세기상사,1101110015853 +20241118,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 +20241118,A002460,KR7002460004,KOSPI,HS화성,1701110001131 +20241118,A002600,KR7002600005,KOSPI,조흥,1101110019334 +20241118,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 +20241118,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 +20241118,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 +20241118,A002690,KR7002690006,KOSPI,동일제강,1101110032005 +20241118,A002700,KR7002700003,KOSPI,신일전자,1348110001256 +20241118,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 +20241118,A002720,KR7002720001,KOSPI,국제약품,1101110032154 +20241118,A002760,KR7002760007,KOSPI,보락,1348110004474 +20241118,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 +20241118,A002790,KR7002790004,KOSPI,아모레G,1101110026644 +20241118,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 +20241118,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 +20241118,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 +20241118,A002840,KR7002840007,KOSPI,미원상사,1301110007707 +20241118,A002870,KR7002870004,KOSPI,신풍,1347110002644 +20241118,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 +20241118,A002900,KR7002900009,KOSPI,TYM,1101110032899 +20241118,A002920,KR7002920007,KOSPI,유성기업,1243110000755 +20241118,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 +20241118,A002990,KR7002990000,KOSPI,금호건설,1101110134877 +20241118,A003000,KR7003000007,KOSPI,부광약품,1101110030405 +20241118,A003010,KR7003010006,KOSPI,혜인,1101110030413 +20241118,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 +20241118,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 +20241118,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 +20241118,A003080,KR7003080009,KOSPI,성보화학,1147110000402 +20241118,A003090,KR7003090008,KOSPI,대웅,1311110000271 +20241118,A003100,KR7003100005,KOSDAQ,선광,1201110000034 +20241118,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 +20241118,A003160,KR7003160009,KOSPI,디아이,1101110039209 +20241118,A003200,KR7003200003,KOSPI,일신방직,1101110041717 +20241118,A003220,KR7003220001,KOSPI,대원제약,1101110103955 +20241118,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 +20241118,A003240,KR7003240009,KOSPI,태광산업,1101110185276 +20241118,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 +20241118,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 +20241118,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 +20241118,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 +20241118,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 +20241118,A003460,KR7003460003,KOSPI,유화증권,1101110042484 +20241118,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 +20241118,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 +20241118,A003490,KR7003490000,KOSPI,대한항공,1101110108484 +20241118,A003520,KR7003520004,KOSPI,영진약품,1101110043127 +20241118,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 +20241118,A003540,KR7003540002,KOSPI,대신증권,1101110042955 +20241118,A003550,KR7003550001,KOSPI,LG,1101110003543 +20241118,A003560,KR7003560000,KOSPI,IHQ,1101110042393 +20241118,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 +20241118,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 +20241118,A003610,KR7003610003,KOSPI,방림,1101110035108 +20241118,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 +20241118,A003650,KR7003650009,KOSPI,미창석유,1801110000537 +20241118,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 +20241118,A003680,KR7003680006,KOSPI,한성기업,1801110000230 +20241118,A003690,KR7003690005,KOSPI,코리안리,1101110226533 +20241118,A003720,KR7003720000,KOSPI,삼영,1101110010001 +20241118,A003780,KR7003780004,KOSPI,진양산업,1801110043610 +20241118,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 +20241118,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 +20241118,A003850,KR7003850005,KOSPI,보령,1101110012560 +20241118,A003920,KR7003920006,KOSPI,남양유업,1101110092976 +20241118,A003960,KR7003960002,KOSPI,사조대림,1101110042278 +20241118,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 +20241118,A004020,KR7004020004,KOSPI,현대제철,1201110001743 +20241118,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 +20241118,A004080,KR7004080008,KOSPI,신흥,1101110047864 +20241118,A004090,KR7004090007,KOSPI,한국석유,1101110048490 +20241118,A004100,KR7004100004,KOSPI,태양금속,1101110003212 +20241118,A004140,KR7004140000,KOSPI,동방,1101110124521 +20241118,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 +20241118,A004170,KR7004170007,KOSPI,신세계,1101110028848 +20241118,A004250,KR7004250007,KOSPI,NPC,1101110212699 +20241118,A004270,KR7004270005,KOSPI,남성,1101110054760 +20241118,A004310,KR7004310009,KOSPI,현대약품,1243110000250 +20241118,A004360,KR7004360004,KOSPI,세방,1801110015932 +20241118,A004370,KR7004370003,KOSPI,농심,1101110057574 +20241118,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 +20241118,A004410,KR7004410007,KOSPI,서울식품,1101110059702 +20241118,A004430,KR7004430005,KOSPI,송원산업,1801110000636 +20241118,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 +20241118,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 +20241118,A004490,KR7004490009,KOSPI,세방전지,1101110202765 +20241118,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 +20241118,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 +20241118,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 +20241118,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 +20241118,A004690,KR7004690004,KOSPI,삼천리,1101110005929 +20241118,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 +20241118,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 +20241118,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 +20241118,A004770,KR7004770004,KOSPI,써니전자,1101110070881 +20241118,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 +20241118,A004800,KR7004800009,KOSPI,효성,1101110030497 +20241118,A004830,KR7004830006,KOSPI,덕성,1341110000096 +20241118,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 +20241118,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 +20241118,A004890,KR7004890000,KOSPI,동일산업,1701110002171 +20241118,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 +20241118,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 +20241118,A004960,KR7004960001,KOSPI,한신공영,1101110075683 +20241118,A004970,KR7004970000,KOSPI,신라교역,1101110008254 +20241118,A004980,KR7004980009,KOSPI,성신양회,1101110072928 +20241118,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 +20241118,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 +20241118,A005030,KR7005030002,KOSPI,부산주공,1801110002682 +20241118,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 +20241118,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 +20241118,A005110,KR7005110002,KOSPI,한창,1801110000602 +20241118,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 +20241118,A005180,KR7005180005,KOSPI,빙그레,1152110000287 +20241118,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 +20241118,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 +20241118,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 +20241118,A005320,KR7005320007,KOSPI,온타이드,1101110084767 +20241118,A005360,KR7005360003,KOSPI,모나미,1101110005052 +20241118,A005380,KR7005380001,KOSPI,현대차,1101110085450 +20241118,A005390,KR7005390000,KOSPI,신성통상,1101110003345 +20241118,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 +20241118,A005430,KR7005430004,KOSPI,한국공항,1101110003692 +20241118,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 +20241118,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 +20241118,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 +20241118,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 +20241118,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 +20241118,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 +20241118,A005690,KR7005690003,KOSPI,파미셀,1601110005177 +20241118,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 +20241118,A005720,KR7005720008,KOSPI,넥센,1846110000583 +20241118,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 +20241118,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 +20241118,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 +20241118,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 +20241118,A005820,KR7005820006,KOSPI,원림,1101110095152 +20241118,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 +20241118,A005850,KR7005850003,KOSPI,에스엘,1701110000034 +20241118,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 +20241118,A005870,KR7005870001,KOSPI,휴니드,1341110005202 +20241118,A005880,KR7005880000,KOSPI,대한해운,1101110008212 +20241118,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 +20241118,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 +20241118,A005950,KR7005950001,KOSPI,이수화학,1101110008600 +20241118,A005960,KR7005960000,KOSPI,동부건설,1101110005002 +20241118,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 +20241118,A006040,KR7006040000,KOSPI,동원산업,1101110003098 +20241118,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 +20241118,A006060,KR7006060008,KOSPI,화승인더,1801110004323 +20241118,A006090,KR7006090005,KOSPI,사조오양,1101110104820 +20241118,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 +20241118,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 +20241118,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 +20241118,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 +20241118,A006220,KR7006220008,KOSPI,제주은행,2201110000819 +20241118,A006260,KR7006260004,KOSPI,LS,1101110003965 +20241118,A006280,KR7006280002,KOSPI,녹십자,1101110109854 +20241118,A006340,KR7006340004,KOSPI,대원전선,1348110001181 +20241118,A006360,KR7006360002,KOSPI,GS건설,1101110002694 +20241118,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 +20241118,A006380,KR7006380000,KOSPI,카프로,1101110111825 +20241118,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 +20241118,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 +20241118,A006490,KR7006490007,KOSPI,인스코비,1101110018592 +20241118,A006570,KR7006570006,KOSPI,대림통상,1101110021678 +20241118,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 +20241118,A006650,KR7006650006,KOSPI,대한유화,1101110024698 +20241118,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 +20241118,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 +20241118,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 +20241118,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 +20241118,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 +20241118,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 +20241118,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 +20241118,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 +20241118,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 +20241118,A006980,KR7006980007,KOSPI,우성,1601110001167 +20241118,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 +20241118,A007110,KR7007110000,KOSPI,일신석재,1101110153273 +20241118,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 +20241118,A007160,KR7007160005,KOSPI,사조산업,1101110112328 +20241118,A007210,KR7007210008,KOSPI,벽산,1101110113384 +20241118,A007280,KR7007280001,KOSPI,한국특강,1801110015362 +20241118,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 +20241118,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 +20241118,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 +20241118,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 +20241118,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 +20241118,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 +20241118,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 +20241118,A007540,KR7007540008,KOSPI,샘표,1101110123797 +20241118,A007570,KR7007570005,KOSPI,일양약품,1101110124802 +20241118,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 +20241118,A007610,KR7007610009,KOSPI,선도전기,1301110007989 +20241118,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 +20241118,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 +20241118,A007690,KR7007690001,KOSPI,국도화학,1101110126642 +20241118,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 +20241118,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 +20241118,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 +20241118,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 +20241118,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 +20241118,A007860,KR7007860000,KOSPI,서연,1101110129026 +20241118,A007980,KR7007980006,KOSPI,TP,1301110010031 +20241118,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 +20241118,A008060,KR7008060006,KOSPI,대덕,1301110007608 +20241118,A008110,KR7008110009,KOSPI,대동전자,1101110134819 +20241118,A008250,KR7008250003,KOSPI,이건산업,1201110001959 +20241118,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 +20241118,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 +20241118,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 +20241118,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 +20241118,A008420,KR7008420002,KOSPI,문배철강,1101110139190 +20241118,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 +20241118,A008490,KR7008490005,KOSPI,서흥,1243110004252 +20241118,A008500,KR7008500001,KOSPI,일정실업,1101110141369 +20241118,A008600,KR7008600009,KOSPI,윌비스,1101110172447 +20241118,A008700,KR7008700007,KOSPI,아남전자,1201110018300 +20241118,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 +20241118,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 +20241118,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 +20241118,A008870,KR7008870008,KOSPI,금비,1201110002022 +20241118,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 +20241118,A008970,KR7008970006,KOSPI,동양철관,1201110002056 +20241118,A009070,KR7009070004,KOSPI,KCTC,1101110149446 +20241118,A009140,KR7009140005,KOSPI,경인전자,1101110150229 +20241118,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 +20241118,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 +20241118,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 +20241118,A009190,KR7009190000,KOSPI,대양금속,1201110002212 +20241118,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 +20241118,A009240,KR7009240003,KOSPI,한샘,1341110003595 +20241118,A009270,KR7009270000,KOSPI,신원,1101110152770 +20241118,A009290,KR7009290008,KOSPI,광동제약,1101110152134 +20241118,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 +20241118,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 +20241118,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 +20241118,A009410,KR7009410002,KOSPI,태영건설,1101110155451 +20241118,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 +20241118,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 +20241118,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 +20241118,A009460,KR7009460007,KOSPI,한창제지,1845110000105 +20241118,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 +20241118,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 +20241118,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 +20241118,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 +20241118,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 +20241118,A009680,KR7009680000,KOSPI,모토닉,1101110161317 +20241118,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 +20241118,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 +20241118,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 +20241118,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 +20241118,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 +20241118,A009900,KR7009900002,KOSPI,명신산업,1712110000958 +20241118,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 +20241118,A010040,KR7010040004,KOSPI,한국내화,1846110000319 +20241118,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 +20241118,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 +20241118,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 +20241118,A010130,KR7010130003,KOSPI,고려아연,1101110168404 +20241118,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 +20241118,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 +20241118,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 +20241118,A010280,KR7010280006,KOSDAQ,쌍용정보통신,1101110307870 +20241118,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 +20241118,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 +20241118,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 +20241118,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 +20241118,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 +20241118,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 +20241118,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 +20241118,A010660,KR7010660009,KOSPI,화천기계,1101110342181 +20241118,A010690,KR7010690006,KOSPI,화신,1701110014936 +20241118,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 +20241118,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 +20241118,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 +20241118,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 +20241118,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 +20241118,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 +20241118,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 +20241118,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 +20241118,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 +20241118,A011090,KR7011090008,KOSPI,에넥스,1101110192635 +20241118,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 +20241118,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 +20241118,A011200,KR7011200003,KOSPI,HMM,1101110193740 +20241118,A011210,KR7011210002,KOSPI,현대위아,1942110000125 +20241118,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 +20241118,A011280,KR7011280005,KOSPI,태림포장,1301110010015 +20241118,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 +20241118,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 +20241118,A011330,KR7011330008,KOSPI,유니켐,1301110011807 +20241118,A011370,KR7011370004,KOSDAQ,서한,1701110023002 +20241118,A011390,KR7011390002,KOSPI,부산산업,1101110522618 +20241118,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 +20241118,A011500,KR7011500006,KOSPI,한농화성,2111110001090 +20241118,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 +20241118,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 +20241118,A011700,KR7011700002,KOSPI,한신기계,1301110010346 +20241118,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 +20241118,A011780,KR7011780004,KOSPI,금호석유,1101110205975 +20241118,A011790,KR7011790003,KOSPI,SKC,1301110001585 +20241118,A011810,KR7011810009,KOSPI,STX,1942110000183 +20241118,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 +20241118,A012030,KR7012030003,KOSPI,DB,1101110210859 +20241118,A012160,KR7012160008,KOSPI,영흥,1942110000191 +20241118,A012170,KR7012170007,KOSPI,아센디오,1101110253908 +20241118,A012200,KR7012200002,KOSPI,계양전기,1101110212889 +20241118,A012210,KR7012210001,KONEX,삼미금속,1942110000258 +20241118,A012280,KR7012280004,KOSPI,영화금속,1801110027078 +20241118,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 +20241118,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 +20241118,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 +20241118,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 +20241118,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 +20241118,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 +20241118,A012610,KR7012610002,KOSPI,경인양행,1201110005703 +20241118,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 +20241118,A012630,KR7012630000,KOSPI,HDC,1101110279433 +20241118,A012690,KR7012690004,KOSPI,모나리자,1101110220882 +20241118,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 +20241118,A012750,KR7012750006,KOSPI,에스원,1101110221939 +20241118,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 +20241118,A012800,KR7012800009,KOSPI,대창,1301110007137 +20241118,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 +20241118,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 +20241118,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 +20241118,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 +20241118,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 +20241118,A013360,KR7013360003,KOSPI,일성건설,1101110234776 +20241118,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 +20241118,A013570,KR7013570007,KOSPI,디와이,1942110000472 +20241118,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 +20241118,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 +20241118,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 +20241118,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 +20241118,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 +20241118,A013890,KR7013890009,KOSPI,지누스,1347110002553 +20241118,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 +20241118,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 +20241118,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 +20241118,A014160,KR7014160006,KOSPI,대영포장,1101110254104 +20241118,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 +20241118,A014200,KR7014200000,KOSDAQ,광림,1201110009268 +20241118,A014280,KR7014280002,KOSPI,금강공업,1801110034320 +20241118,A014440,KR7014440002,KOSPI,영보화학,1601110012742 +20241118,A014470,KR7014470009,KOSDAQ,부방,1101110265523 +20241118,A014530,KR7014530000,KOSPI,극동유화,1845110001335 +20241118,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 +20241118,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 +20241118,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 +20241118,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 +20241118,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 +20241118,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 +20241118,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 +20241118,A014830,KR7014830004,KOSPI,유니드,1101110275069 +20241118,A014910,KR7014910004,KOSPI,성문전자,1311110005114 +20241118,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 +20241118,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 +20241118,A014990,KR7014990006,KOSPI,인디에프,1101110279996 +20241118,A015020,KR7015020001,KOSPI,이스타코,1243110006042 +20241118,A015230,KR7015230006,KOSPI,대창단조,1801110039396 +20241118,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 +20241118,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 +20241118,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 +20241118,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 +20241118,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 +20241118,A015760,KR7015760002,KOSPI,한국전력,1146710001456 +20241118,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 +20241118,A015890,KR7015890007,KOSPI,태경산업,1348110002080 +20241118,A016090,KR7016090003,KOSPI,대현,1101110319320 +20241118,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 +20241118,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 +20241118,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 +20241118,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 +20241118,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 +20241118,A016580,KR7016580003,KOSPI,환인제약,1101110339542 +20241118,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 +20241118,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 +20241118,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 +20241118,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 +20241118,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 +20241118,A016740,KR7016740003,KOSPI,두올,1101110343957 +20241118,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 +20241118,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 +20241118,A016880,KR7016880007,KOSPI,웅진,1101110346745 +20241118,A016920,KR7016920001,KOSDAQ,카스,1115110005269 +20241118,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 +20241118,A017040,KR7017040007,KOSPI,광명전기,1301110006270 +20241118,A017180,KR7017180001,KOSPI,명문제약,1341110013180 +20241118,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 +20241118,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 +20241118,A017390,KR7017390006,KOSPI,서울가스,1101110360399 +20241118,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 +20241118,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 +20241118,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 +20241118,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 +20241118,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 +20241118,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 +20241118,A017810,KR7017810003,KOSPI,풀무원,1101110375439 +20241118,A017860,KR7017860008,KOSPI,DS단석,1341110010839 +20241118,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 +20241118,A017900,KR7017900002,KOSPI,광전자,2149110002560 +20241118,A017940,KR7017940008,KOSPI,E1,1101110381387 +20241118,A017960,KR7017960006,KOSPI,한국카본,1801110054691 +20241118,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 +20241118,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 +20241118,A018250,KR7018250001,KOSPI,애경산업,1101110398275 +20241118,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 +20241118,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 +20241118,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 +20241118,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 +20241118,A018500,KR7018500009,KOSPI,동원금속,1701110021816 +20241118,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 +20241118,A018670,KR7018670000,KOSPI,SK가스,1101110413247 +20241118,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 +20241118,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 +20241118,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 +20241118,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 +20241118,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 +20241118,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 +20241118,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 +20241118,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 +20241118,A019490,KR7019490002,KOSPI,하이트론,1243210017841 +20241118,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 +20241118,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 +20241118,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 +20241118,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 +20241118,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 +20241118,A019680,KR7019680008,KOSPI,대교,1101110514029 +20241118,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 +20241118,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 +20241118,A020000,KR7020000006,KOSPI,한섬,1101110531578 +20241118,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 +20241118,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 +20241118,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 +20241118,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 +20241118,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 +20241118,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 +20241118,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 +20241118,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 +20241118,A021050,KR7021050000,KOSPI,서원,1350110029881 +20241118,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 +20241118,A021240,KR7021240007,KOSPI,코웨이,1101110626501 +20241118,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 +20241118,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 +20241118,A021820,KR7021820006,KOSPI,세원정공,1701110039207 +20241118,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 +20241118,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 +20241118,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 +20241118,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 +20241118,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 +20241118,A023160,KR7023160005,KOSDAQ,태광,1801110045559 +20241118,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 +20241118,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 +20241118,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 +20241118,A023450,KR7023450000,KOSPI,동남합성,1101110057012 +20241118,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 +20241118,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 +20241118,A023590,KR7023590003,KOSPI,다우기술,1101110414758 +20241118,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 +20241118,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 +20241118,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 +20241118,A023790,KR7023790009,KOSDAQ,동일철강,1801110002004 +20241118,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 +20241118,A023810,KR7023810005,KOSPI,인팩,1301110008052 +20241118,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 +20241118,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 +20241118,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 +20241118,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 +20241118,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 +20241118,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 +20241118,A024110,KR7024110009,KOSPI,기업은행,1101350000903 +20241118,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 +20241118,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 +20241118,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 +20241118,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 +20241118,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 +20241118,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 +20241118,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 +20241118,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 +20241118,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 +20241118,A024890,KR7024890006,KOSPI,대원화성,1101110165393 +20241118,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 +20241118,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 +20241118,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 +20241118,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 +20241118,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 +20241118,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 +20241118,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 +20241118,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 +20241118,A025540,KR7025540006,KOSPI,한국단자,1201110002957 +20241118,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 +20241118,A025560,KR7025560004,KOSPI,미래산업,1243110030413 +20241118,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 +20241118,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 +20241118,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 +20241118,A025820,KR7025820002,KOSPI,이구산업,1301110009498 +20241118,A025860,KR7025860008,KOSPI,남해화학,1101110164717 +20241118,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 +20241118,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 +20241118,A025890,KR7025890005,KOSPI,한국주강,1943110000537 +20241118,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 +20241118,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 +20241118,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 +20241118,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 +20241118,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 +20241118,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 +20241118,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 +20241118,A026940,KR7026940007,KOSPI,부국철강,2001110001407 +20241118,A026960,KR7026960005,KOSPI,동서,1101110180888 +20241118,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 +20241118,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 +20241118,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 +20241118,A027410,KR7027410000,KOSPI,BGF,1101111105215 +20241118,A027580,KR7027580000,KOSDAQ,상보,1243110024177 +20241118,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 +20241118,A027740,KR7027740000,KOSPI,마니커,1345110004149 +20241118,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 +20241118,A027970,KR7027970003,KOSPI,한국제지,1741110000618 +20241118,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 +20241118,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 +20241118,A028100,KR7028100006,KOSPI,동아지질,1801110019843 +20241118,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 +20241118,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 +20241118,A028670,KR7028670008,KOSPI,팬오션,1101110004286 +20241118,A029460,KR7029460003,KOSPI,케이씨,1101110703210 +20241118,A029480,KR7029480001,KOSDAQ,광무,1101110779152 +20241118,A029530,KR7029530003,KOSPI,신도리코,1101110034960 +20241118,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 +20241118,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 +20241118,A030000,KR7030000004,KOSPI,제일기획,1101110139017 +20241118,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 +20241118,A030200,KR7030200000,KOSPI,KT,1101111468754 +20241118,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 +20241118,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 +20241118,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 +20241118,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 +20241118,A030610,KR7030610000,KOSPI,교보증권,1101110018089 +20241118,A030720,KR7030720007,KOSPI,동원수산,1101110046204 +20241118,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 +20241118,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 +20241118,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 +20241118,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 +20241118,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 +20241118,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 +20241118,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 +20241118,A031860,KR7031860000,KOSDAQ,에스유홀딩스,1101110260218 +20241118,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 +20241118,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 +20241118,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 +20241118,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 +20241118,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 +20241118,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 +20241118,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 +20241118,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 +20241118,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 +20241118,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 +20241118,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 +20241118,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 +20241118,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 +20241118,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 +20241118,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 +20241118,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 +20241118,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 +20241118,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 +20241118,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 +20241118,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 +20241118,A032940,KR7032940009,KOSDAQ,원익,1753110001158 +20241118,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 +20241118,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 +20241118,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 +20241118,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 +20241118,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 +20241118,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 +20241118,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 +20241118,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 +20241118,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 +20241118,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 +20241118,A033240,KR7033240003,KOSPI,자화전자,1501110005955 +20241118,A033250,KR7033250002,KOSPI,체시스,1748110004244 +20241118,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 +20241118,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 +20241118,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 +20241118,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 +20241118,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 +20241118,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 +20241118,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 +20241118,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 +20241118,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 +20241118,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 +20241118,A033780,KR7033780008,KOSPI,KT&G,1601110067804 +20241118,A033790,KR7033790007,KOSDAQ,피노,1101110674724 +20241118,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 +20241118,A033920,KR7033920000,KOSPI,무학,1901110002721 +20241118,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 +20241118,A034120,KR7034120006,KOSPI,SBS,1101110731483 +20241118,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 +20241118,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 +20241118,A034300,KR7034300004,KOSPI,신세계건설,1101110759493 +20241118,A034310,KR7034310003,KOSPI,NICE,1101110505614 +20241118,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 +20241118,A034730,KR7034730002,KOSPI,SK,1101110769583 +20241118,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 +20241118,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 +20241118,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 +20241118,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 +20241118,A035000,KR7035000009,KOSPI,HS애드,1101110375398 +20241118,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 +20241118,A035150,KR7035150002,KOSPI,백산,1147110003729 +20241118,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 +20241118,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 +20241118,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 +20241118,A035420,KR7035420009,KOSPI,NAVER,1101111707178 +20241118,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 +20241118,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 +20241118,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 +20241118,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 +20241118,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 +20241118,A035720,KR7035720002,KOSPI,카카오,1101111129497 +20241118,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 +20241118,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 +20241118,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 +20241118,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 +20241118,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 +20241118,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 +20241118,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 +20241118,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 +20241118,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 +20241118,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 +20241118,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 +20241118,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 +20241118,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 +20241118,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 +20241118,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 +20241118,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 +20241118,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 +20241118,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 +20241118,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 +20241118,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 +20241118,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 +20241118,A036580,KR7036580009,KOSPI,팜스코,1311110042950 +20241118,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 +20241118,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 +20241118,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 +20241118,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 +20241118,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 +20241118,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 +20241118,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 +20241118,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 +20241118,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 +20241118,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 +20241118,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 +20241118,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 +20241118,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 +20241118,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 +20241118,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 +20241118,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 +20241118,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 +20241118,A037370,KR7037370004,KOSDAQ,EG,1615110003619 +20241118,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 +20241118,A037440,KR7037440005,KOSDAQ,희림,1101110660806 +20241118,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 +20241118,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 +20241118,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 +20241118,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 +20241118,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 +20241118,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 +20241118,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 +20241118,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 +20241118,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 +20241118,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 +20241118,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 +20241118,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 +20241118,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 +20241118,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 +20241118,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 +20241118,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 +20241118,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 +20241118,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 +20241118,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 +20241118,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 +20241118,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 +20241118,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 +20241118,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 +20241118,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 +20241118,A039130,KR7039130000,KOSPI,하나투어,1101110981038 +20241118,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 +20241118,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 +20241118,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 +20241118,A039310,KR7039310008,KOSDAQ,세중,1101111220063 +20241118,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 +20241118,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 +20241118,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 +20241118,A039490,KR7039490008,KOSPI,키움증권,1101111867948 +20241118,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 +20241118,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 +20241118,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 +20241118,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 +20241118,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 +20241118,A039840,KR7039840004,KOSDAQ,디오,1845110003290 +20241118,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 +20241118,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 +20241118,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 +20241118,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 +20241118,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 +20241118,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 +20241118,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 +20241118,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 +20241118,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 +20241118,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 +20241118,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 +20241118,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 +20241118,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 +20241118,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 +20241118,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 +20241118,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 +20241118,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 +20241118,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 +20241118,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 +20241118,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 +20241118,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 +20241118,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 +20241118,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 +20241118,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 +20241118,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 +20241118,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 +20241118,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 +20241118,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 +20241118,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 +20241118,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 +20241118,A042660,KR7042660001,KOSPI,한화오션,1101112095837 +20241118,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 +20241118,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 +20241118,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 +20241118,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 +20241118,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 +20241118,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 +20241118,A043200,KR7043200005,KOSDAQ,파루,2013110006783 +20241118,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 +20241118,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 +20241118,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 +20241118,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 +20241118,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 +20241118,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 +20241118,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 +20241118,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 +20241118,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 +20241118,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 +20241118,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 +20241118,A044180,KR7044180008,KOSDAQ,KD,1201110012914 +20241118,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 +20241118,A044380,KR7044380004,KOSPI,주연테크,1101110574164 +20241118,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 +20241118,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 +20241118,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 +20241118,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 +20241118,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 +20241118,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 +20241118,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 +20241118,A045060,KR7045060001,KOSDAQ,오공,1243110001513 +20241118,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 +20241118,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 +20241118,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 +20241118,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 +20241118,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 +20241118,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 +20241118,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 +20241118,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 +20241118,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 +20241118,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 +20241118,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 +20241118,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 +20241118,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 +20241118,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 +20241118,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 +20241118,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 +20241118,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 +20241118,A047040,KR7047040001,KOSPI,대우건설,1101112137895 +20241118,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 +20241118,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 +20241118,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 +20241118,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 +20241118,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 +20241118,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 +20241118,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 +20241118,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 +20241118,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 +20241118,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 +20241118,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 +20241118,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 +20241118,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 +20241118,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 +20241118,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 +20241118,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 +20241118,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 +20241118,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 +20241118,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 +20241118,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 +20241118,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 +20241118,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 +20241118,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 +20241118,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 +20241118,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 +20241118,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 +20241118,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 +20241118,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 +20241118,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 +20241118,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 +20241118,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 +20241118,A049830,KR7049830003,KOSDAQ,승일,1201110007204 +20241118,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 +20241118,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 +20241118,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 +20241118,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 +20241118,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 +20241118,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 +20241118,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 +20241118,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 +20241118,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 +20241118,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 +20241118,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 +20241118,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 +20241118,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 +20241118,A051390,KR7051390003,KOSDAQ,YW,1311110021699 +20241118,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 +20241118,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 +20241118,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 +20241118,A051630,KR7051630002,KOSPI,진양화학,1101112141672 +20241118,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 +20241118,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 +20241118,A051910,KR7051910008,KOSPI,LG화학,1101112207995 +20241118,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 +20241118,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 +20241118,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 +20241118,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 +20241118,A052300,KR7052300001,KOSDAQ,씨티프라퍼티,1601110048870 +20241118,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 +20241118,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 +20241118,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 +20241118,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 +20241118,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 +20241118,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 +20241118,A052690,KR7052690005,KOSPI,한전기술,1101110186307 +20241118,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 +20241118,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 +20241118,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 +20241118,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 +20241118,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 +20241118,A052960,KR7052960002,KONEX,태양3C,1101110560824 +20241118,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 +20241118,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 +20241118,A053060,KR7053060000,KOSDAQ,세동,1845110001541 +20241118,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 +20241118,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 +20241118,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 +20241118,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 +20241118,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 +20241118,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 +20241118,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 +20241118,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 +20241118,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 +20241118,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 +20241118,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 +20241118,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 +20241118,A053620,KR7053620001,KOSDAQ,태양,1615110006118 +20241118,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 +20241118,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 +20241118,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 +20241118,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 +20241118,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 +20241118,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 +20241118,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 +20241118,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 +20241118,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 +20241118,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 +20241118,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 +20241118,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 +20241118,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 +20241118,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 +20241118,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 +20241118,A054620,KR7054620000,KOSDAQ,APS,1101111315286 +20241118,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 +20241118,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 +20241118,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 +20241118,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 +20241118,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 +20241118,A054930,KR7054930003,KOSDAQ,유신,1101110061666 +20241118,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 +20241118,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 +20241118,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 +20241118,A055550,KR7055550008,KOSPI,신한지주,1101112322438 +20241118,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 +20241118,A056090,KR7056090004,KOSDAQ,이노시스,1101111453648 +20241118,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 +20241118,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 +20241118,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 +20241118,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 +20241118,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 +20241118,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 +20241118,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 +20241118,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 +20241118,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 +20241118,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 +20241118,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 +20241118,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 +20241118,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 +20241118,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 +20241118,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 +20241118,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 +20241118,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 +20241118,A058730,KR7058730003,KOSPI,다스코,2052110005288 +20241118,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 +20241118,A058850,KR7058850009,KOSPI,KTcs,1601110119712 +20241118,A058860,KR7058860008,KOSPI,KTis,1101112271510 +20241118,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 +20241118,A059090,KR7059090001,KOSDAQ,미코,1346110012744 +20241118,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 +20241118,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 +20241118,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 +20241118,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 +20241118,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 +20241118,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 +20241118,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 +20241118,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 +20241118,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 +20241118,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 +20241118,A060310,KR7060310000,KOSDAQ,3S,1101110746474 +20241118,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 +20241118,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 +20241118,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 +20241118,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 +20241118,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 +20241118,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 +20241118,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 +20241118,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 +20241118,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 +20241118,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 +20241118,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 +20241118,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 +20241118,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 +20241118,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 +20241118,A062040,KR7062040001,KOSPI,산일전기,1101111020728 +20241118,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 +20241118,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 +20241118,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 +20241118,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 +20241118,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 +20241118,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 +20241118,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 +20241118,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 +20241118,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 +20241118,A064260,KR7064260003,KOSDAQ,다날,1101111435810 +20241118,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 +20241118,A064350,KR7064350002,KOSPI,현대로템,1942110036336 +20241118,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 +20241118,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 +20241118,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 +20241118,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 +20241118,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 +20241118,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 +20241118,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 +20241118,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 +20241118,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 +20241118,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 +20241118,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 +20241118,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 +20241118,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 +20241118,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 +20241118,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 +20241118,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 +20241118,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 +20241118,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 +20241118,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 +20241118,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 +20241118,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 +20241118,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 +20241118,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 +20241118,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 +20241118,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 +20241118,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 +20241118,A065770,KR7065770000,KOSDAQ,CS,1101111644809 +20241118,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 +20241118,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 +20241118,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 +20241118,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 +20241118,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 +20241118,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 +20241118,A066570,KR7066570003,KOSPI,LG전자,1101112487050 +20241118,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 +20241118,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 +20241118,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 +20241118,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 +20241118,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 +20241118,A066830,KR7066830001,KONEX,제노텍,1601110064157 +20241118,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 +20241118,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 +20241118,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 +20241118,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 +20241118,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 +20241118,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 +20241118,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 +20241118,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 +20241118,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 +20241118,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 +20241118,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 +20241118,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 +20241118,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 +20241118,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 +20241118,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 +20241118,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 +20241118,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 +20241118,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 +20241118,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 +20241118,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 +20241118,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 +20241118,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 +20241118,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 +20241118,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 +20241118,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 +20241118,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 +20241118,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 +20241118,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 +20241118,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 +20241118,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 +20241118,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 +20241118,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 +20241118,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 +20241118,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 +20241118,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 +20241118,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 +20241118,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 +20241118,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 +20241118,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 +20241118,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 +20241118,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 +20241118,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 +20241118,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 +20241118,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 +20241118,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 +20241118,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 +20241118,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 +20241118,A070960,KR7070960000,KOSPI,모나용평,1450110002801 +20241118,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 +20241118,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 +20241118,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 +20241118,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 +20241118,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 +20241118,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 +20241118,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 +20241118,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 +20241118,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 +20241118,A071950,KR7071950000,KOSPI,코아스,1101110881642 +20241118,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 +20241118,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 +20241118,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 +20241118,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 +20241118,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 +20241118,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 +20241118,A072770,KR7072770001,KOSDAQ,율호,1101111518418 +20241118,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 +20241118,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 +20241118,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 +20241118,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 +20241118,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 +20241118,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 +20241118,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 +20241118,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 +20241118,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 +20241118,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 +20241118,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 +20241118,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 +20241118,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 +20241118,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 +20241118,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 +20241118,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 +20241118,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 +20241118,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 +20241118,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 +20241118,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 +20241118,A076340,KR7076340009,KONEX,관악산업,1101111569817 +20241118,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 +20241118,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 +20241118,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 +20241118,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 +20241118,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 +20241118,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 +20241118,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 +20241118,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 +20241118,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 +20241118,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 +20241118,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 +20241118,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 +20241118,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 +20241118,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 +20241118,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 +20241118,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 +20241118,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 +20241118,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 +20241118,A078930,KR7078930005,KOSPI,GS,1101113045112 +20241118,A078940,KR7078940004,KOSDAQ,퀀타피아,1201110350124 +20241118,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 +20241118,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 +20241118,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 +20241118,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 +20241118,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 +20241118,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 +20241118,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 +20241118,A079650,KR7079650008,KOSDAQ,서산,2042110000370 +20241118,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 +20241118,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 +20241118,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 +20241118,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 +20241118,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 +20241118,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 +20241118,A079980,KR7079980009,KOSPI,휴비스,1101112102070 +20241118,A080000,KR7080000003,KOSDAQ,에스엔유,1101111515191 +20241118,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 +20241118,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 +20241118,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 +20241118,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 +20241118,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 +20241118,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 +20241118,A080530,KR7080530009,KOSDAQ,코디,1301110050847 +20241118,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 +20241118,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 +20241118,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 +20241118,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 +20241118,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 +20241118,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 +20241118,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 +20241118,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 +20241118,A082640,KR7082640004,KOSPI,동양생명,1101110624688 +20241118,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 +20241118,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 +20241118,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 +20241118,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 +20241118,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 +20241118,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 +20241118,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 +20241118,A083450,KR7083450007,KOSDAQ,GST,1313110038864 +20241118,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 +20241118,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 +20241118,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 +20241118,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 +20241118,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 +20241118,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 +20241118,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 +20241118,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 +20241118,A084010,KR7084010008,KOSPI,대한제강,1801110003268 +20241118,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 +20241118,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 +20241118,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 +20241118,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 +20241118,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 +20241118,A084670,KR7084670009,KOSPI,동양고속,1341110131073 +20241118,A084680,KR7084680008,KOSPI,이월드,1701110290867 +20241118,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 +20241118,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 +20241118,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 +20241118,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 +20241118,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 +20241118,A085310,KR7085310001,KOSPI,엔케이,1801110054641 +20241118,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 +20241118,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 +20241118,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 +20241118,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 +20241118,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 +20241118,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 +20241118,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 +20241118,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 +20241118,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 +20241118,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 +20241118,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 +20241118,A086460,KR7086460003,KONEX,큐러블,1101111980584 +20241118,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 +20241118,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 +20241118,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 +20241118,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 +20241118,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 +20241118,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 +20241118,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 +20241118,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 +20241118,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 +20241118,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 +20241118,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 +20241118,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 +20241118,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 +20241118,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 +20241118,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 +20241118,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 +20241118,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 +20241118,A088350,KR7088350004,KOSPI,한화생명,1101110003204 +20241118,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 +20241118,A088790,KR7088790001,KOSPI,진도,1101113411024 +20241118,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 +20241118,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 +20241118,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 +20241118,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 +20241118,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 +20241118,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 +20241118,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 +20241118,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 +20241118,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 +20241118,A089590,KR7089590004,KOSPI,제주항공,2201110050575 +20241118,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 +20241118,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 +20241118,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 +20241118,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 +20241118,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 +20241118,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 +20241118,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 +20241118,A090080,KR7090080003,KOSPI,평화산업,1701110309329 +20241118,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 +20241118,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 +20241118,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 +20241118,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 +20241118,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 +20241118,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 +20241118,A090460,KR7090460007,KOSPI,비에이치,1350110087483 +20241118,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 +20241118,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 +20241118,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 +20241118,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 +20241118,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 +20241118,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 +20241118,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 +20241118,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 +20241118,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 +20241118,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 +20241118,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 +20241118,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 +20241118,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 +20241118,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 +20241118,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 +20241118,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 +20241118,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 +20241118,A092220,KR7092220003,KOSPI,KEC,1101113525750 +20241118,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 +20241118,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 +20241118,A092440,KR7092440007,KOSPI,기신정기,1201110046476 +20241118,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 +20241118,A092590,KR7092590009,KONEX,럭스피아,1101111936579 +20241118,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 +20241118,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 +20241118,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 +20241118,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 +20241118,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 +20241118,A093050,KR7093050003,KOSPI,LF,1101113555187 +20241118,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 +20241118,A093230,KR7093230001,KOSPI,이아이디,1752110014707 +20241118,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 +20241118,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 +20241118,A093370,KR7093370005,KOSPI,후성,1314110189425 +20241118,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 +20241118,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 +20241118,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 +20241118,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 +20241118,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 +20241118,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 +20241118,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 +20241118,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 +20241118,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 +20241118,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 +20241118,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 +20241118,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 +20241118,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 +20241118,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 +20241118,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 +20241118,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 +20241118,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 +20241118,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 +20241118,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 +20241118,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 +20241118,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 +20241118,A095610,KR7095610002,KOSDAQ,테스,1345110064482 +20241118,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 +20241118,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 +20241118,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 +20241118,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 +20241118,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 +20241118,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 +20241118,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 +20241118,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 +20241118,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 +20241118,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 +20241118,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 +20241118,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 +20241118,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 +20241118,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 +20241118,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 +20241118,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 +20241118,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 +20241118,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 +20241118,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 +20241118,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 +20241118,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 +20241118,A098460,KR7098460009,KOSDAQ,고영,1101112508088 +20241118,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 +20241118,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 +20241118,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 +20241118,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 +20241118,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 +20241118,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 +20241118,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 +20241118,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 +20241118,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 +20241118,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 +20241118,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 +20241118,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 +20241118,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 +20241118,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 +20241118,A100220,KR7100220003,KOSPI,비상교육,1101112427098 +20241118,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 +20241118,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 +20241118,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 +20241118,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 +20241118,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 +20241118,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 +20241118,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 +20241118,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 +20241118,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 +20241118,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 +20241118,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 +20241118,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 +20241118,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 +20241118,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 +20241118,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 +20241118,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 +20241118,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 +20241118,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 +20241118,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 +20241118,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 +20241118,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 +20241118,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 +20241118,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 +20241118,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 +20241118,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 +20241118,A102460,KR7102460003,KOSPI,이연제약,1101110048143 +20241118,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 +20241118,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 +20241118,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 +20241118,A103140,KR7103140000,KOSPI,풍산,1313110083497 +20241118,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 +20241118,A103590,KR7103590006,KOSPI,일진전기,1348110159279 +20241118,A103660,KR7103660007,KONEX,씨앗,1101113438507 +20241118,A103840,KR7103840005,KOSDAQ,우양,1644110000820 +20241118,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 +20241118,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 +20241118,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 +20241118,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 +20241118,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 +20241118,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 +20241118,A104700,KR7104700000,KOSPI,한국철강,1942110094318 +20241118,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 +20241118,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 +20241118,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 +20241118,A105560,KR7105560007,KOSPI,KB금융,1101113975517 +20241118,A105630,KR7105630008,KOSPI,한세실업,1201110484303 +20241118,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 +20241118,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 +20241118,A105840,KR7105840003,KOSPI,우진,1345110001814 +20241118,A106080,KR7106080005,KOSDAQ,하이소닉,1350110111703 +20241118,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 +20241118,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 +20241118,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 +20241118,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 +20241118,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 +20241118,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 +20241118,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 +20241118,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 +20241118,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 +20241118,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 +20241118,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 +20241118,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 +20241118,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 +20241118,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 +20241118,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 +20241118,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 +20241118,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 +20241118,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 +20241118,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 +20241118,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 +20241118,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 +20241118,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 +20241118,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 +20241118,A111110,KR7111110003,KOSPI,호전실업,1101110393457 +20241118,A111380,KR7111380002,KOSPI,동인기연,1244110014316 +20241118,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 +20241118,A111770,KR7111770004,KOSPI,영원무역,1101114129585 +20241118,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 +20241118,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 +20241118,A112190,KR7112190004,KONEX,KC산업,1312110004403 +20241118,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 +20241118,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 +20241118,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 +20241118,A114090,KR7114090004,KOSPI,GKL,1101113301457 +20241118,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 +20241118,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 +20241118,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 +20241118,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 +20241118,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 +20241118,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 +20241118,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 +20241118,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 +20241118,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 +20241118,A115390,KR7115390007,KOSPI,락앤락,1648110035647 +20241118,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 +20241118,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 +20241118,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 +20241118,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 +20241118,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 +20241118,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 +20241118,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 +20241118,A116100,KR7116100009,KONEX,태양기계,1348110014126 +20241118,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 +20241118,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 +20241118,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 +20241118,A118000,KR7118000009,KOSPI,메타케어,1701110391532 +20241118,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 +20241118,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 +20241118,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 +20241118,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 +20241118,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 +20241118,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 +20241118,A120030,KR7120030002,KOSPI,조선선재,1717110086312 +20241118,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 +20241118,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 +20241118,A121060,KR7121060008,KONEX,유니포인트,1101111351660 +20241118,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 +20241118,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 +20241118,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 +20241118,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 +20241118,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 +20241118,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 +20241118,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 +20241118,A122450,KR7122450000,KOSDAQ,KX,1101112093237 +20241118,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 +20241118,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 +20241118,A122830,KR7122830003,KONEX,원포유,1101111532286 +20241118,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 +20241118,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 +20241118,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 +20241118,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 +20241118,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 +20241118,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 +20241118,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 +20241118,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 +20241118,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 +20241118,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 +20241118,A123700,KR7123700007,KOSPI,SJM,1314110241465 +20241118,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 +20241118,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 +20241118,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 +20241118,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 +20241118,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 +20241118,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 +20241118,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 +20241118,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 +20241118,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 +20241118,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 +20241118,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 +20241118,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 +20241118,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 +20241118,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 +20241118,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 +20241118,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 +20241118,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 +20241118,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 +20241118,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 +20241118,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 +20241118,A128820,KR7128820008,KOSPI,대성산업,1101114382612 +20241118,A128940,KR7128940004,KOSPI,한미약품,1348110197550 +20241118,A129260,KR7129260006,KOSPI,인터지스,1801110001973 +20241118,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 +20241118,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 +20241118,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 +20241118,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 +20241118,A130660,KR7130660004,KOSPI,한전산업,1101110692875 +20241118,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 +20241118,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 +20241118,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 +20241118,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 +20241118,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 +20241118,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 +20241118,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 +20241118,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 +20241118,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 +20241118,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 +20241118,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 +20241118,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 +20241118,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 +20241118,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 +20241118,A134380,KR7134380005,KOSPI,미원화학,2301110172244 +20241118,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 +20241118,A134790,KR7134790005,KOSPI,시디즈,1101114493344 +20241118,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 +20241118,A136480,KR7136480001,KOSDAQ,하림,2149110034430 +20241118,A136490,KR7136490000,KOSPI,선진,1344110046664 +20241118,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 +20241118,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 +20241118,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 +20241118,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 +20241118,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 +20241118,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 +20241118,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 +20241118,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 +20241118,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 +20241118,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 +20241118,A138360,KR7138360003,KOSDAQ,협진,1355110151022 +20241118,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 +20241118,A138580,KR7138580006,KOSDAQ,비즈니스온,1101113805293 +20241118,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 +20241118,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 +20241118,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 +20241118,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 +20241118,A139480,KR7139480008,KOSPI,이마트,1101114594952 +20241118,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 +20241118,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 +20241118,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 +20241118,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 +20241118,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 +20241118,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 +20241118,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 +20241118,A140660,KR7140660002,KONEX,위월드,1601110101024 +20241118,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 +20241118,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 +20241118,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 +20241118,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 +20241118,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 +20241118,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 +20241118,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 +20241118,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 +20241118,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 +20241118,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 +20241118,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 +20241118,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 +20241118,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 +20241118,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 +20241118,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 +20241118,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 +20241118,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 +20241118,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 +20241118,A145720,KR7145720009,KOSPI,덴티움,1351110052892 +20241118,A145990,KR7145990008,KOSPI,삼양사,1101114720945 +20241118,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 +20241118,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 +20241118,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 +20241118,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 +20241118,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 +20241118,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 +20241118,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 +20241118,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 +20241118,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 +20241118,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 +20241118,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 +20241118,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 +20241118,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 +20241118,A150900,KR7150900009,KOSDAQ,파수,1101111991680 +20241118,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 +20241118,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 +20241118,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 +20241118,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 +20241118,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 +20241118,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 +20241118,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 +20241118,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 +20241118,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 +20241118,A155660,KR7155660004,KOSPI,DSR,1801110000777 +20241118,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 +20241118,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 +20241118,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 +20241118,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 +20241118,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 +20241118,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 +20241118,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 +20241118,A160600,KR7160600003,KOSDAQ,이큐셀,1244110067216 +20241118,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 +20241118,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 +20241118,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 +20241118,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 +20241118,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 +20241118,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 +20241118,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 +20241118,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 +20241118,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 +20241118,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 +20241118,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 +20241118,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 +20241118,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 +20241118,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 +20241118,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 +20241118,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 +20241118,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 +20241118,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 +20241118,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 +20241118,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 +20241118,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 +20241118,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 +20241118,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 +20241118,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 +20241118,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 +20241118,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 +20241118,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 +20241118,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 +20241118,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 +20241118,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 +20241118,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 +20241118,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 +20241118,A176590,KR7176590008,KONEX,코나솔,1348110031089 +20241118,A176750,KR7176750008,KONEX,듀켐바이오,1101112647604 +20241118,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 +20241118,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 +20241118,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 +20241118,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 +20241118,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 +20241118,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 +20241118,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 +20241118,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 +20241118,A179720,KR7179720008,KONEX,머니무브,1101114796392 +20241118,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 +20241118,A180060,KR7180060006,KONEX,탑선,1601110248652 +20241118,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 +20241118,A180640,KR7180640005,KOSPI,한진칼,1101115197193 +20241118,A181710,KR7181710005,KOSPI,NHN,1311110350139 +20241118,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 +20241118,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 +20241118,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 +20241118,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 +20241118,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 +20241118,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 +20241118,A185190,KR7185190006,KONEX,수프로,1101112035130 +20241118,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 +20241118,A185750,KR7185750007,KOSPI,종근당,1101115260669 +20241118,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 +20241118,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 +20241118,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 +20241118,A187420,KR7187420005,KOSDAQ,제노포커스,1601110095821 +20241118,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 +20241118,A187790,KR7187790001,KOSDAQ,나노,1101115248376 +20241118,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 +20241118,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 +20241118,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 +20241118,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 +20241118,A189350,KR7189350002,KONEX,코셋,2101110025083 +20241118,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 +20241118,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 +20241118,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 +20241118,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 +20241118,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 +20241118,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 +20241118,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 +20241118,A191600,KR7191600006,KONEX,블루탑,1246110281820 +20241118,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 +20241118,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 +20241118,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 +20241118,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 +20241118,A192410,KR7192410009,KOSDAQ,휴림네트웍스,1301110044808 +20241118,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 +20241118,A192650,KR7192650000,KOSPI,드림텍,1615110027883 +20241118,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 +20241118,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 +20241118,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 +20241118,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 +20241118,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 +20241118,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 +20241118,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 +20241118,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 +20241118,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 +20241118,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 +20241118,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 +20241118,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 +20241118,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 +20241118,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 +20241118,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 +20241118,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 +20241118,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 +20241118,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 +20241118,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 +20241118,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 +20241118,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 +20241118,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 +20241118,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 +20241118,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 +20241118,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 +20241118,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 +20241118,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 +20241118,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 +20241118,A200350,KR7200350007,KOSDAQ,래몽래인,1101113629841 +20241118,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 +20241118,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 +20241118,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 +20241118,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 +20241118,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 +20241118,A200880,KR7200880003,KOSPI,서연이화,1101115455476 +20241118,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 +20241118,A202960,KR7202960001,KONEX,판도라티비,1101111642738 +20241118,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 +20241118,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 +20241118,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 +20241118,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 +20241118,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 +20241118,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 +20241118,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 +20241118,A204320,KR7204320006,KOSPI,HL만도,1313110140776 +20241118,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 +20241118,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 +20241118,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 +20241118,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 +20241118,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 +20241118,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 +20241118,A205500,KR7205500002,KOSDAQ,액션스퀘어,1101115501302 +20241118,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 +20241118,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 +20241118,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 +20241118,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 +20241118,A206950,KR7206950008,KONEX,볼빅,1545110040511 +20241118,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 +20241118,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 +20241118,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 +20241118,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 +20241118,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 +20241118,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 +20241118,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 +20241118,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 +20241118,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 +20241118,A208850,KR7208850008,KONEX,이비테크,1601110106727 +20241118,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 +20241118,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 +20241118,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 +20241118,A210120,KR7210120002,KOSDAQ,빅텐츠,1101112753873 +20241118,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 +20241118,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 +20241118,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 +20241118,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 +20241118,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 +20241118,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 +20241118,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 +20241118,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 +20241118,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 +20241118,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 +20241118,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 +20241118,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 +20241118,A214310,KR7214310005,KOSDAQ,에스엘에너지,1311110191004 +20241118,A214320,KR7214320004,KOSPI,이노션,1101113229097 +20241118,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 +20241118,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 +20241118,A214390,KR7214390007,KOSPI,경보제약,1648110001961 +20241118,A214420,KR7214420002,KOSPI,토니모리,1101113500249 +20241118,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 +20241118,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 +20241118,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 +20241118,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 +20241118,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 +20241118,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 +20241118,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 +20241118,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 +20241118,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 +20241118,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 +20241118,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 +20241118,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 +20241118,A215570,KR7215570003,KONEX,크로넥스,1348110243379 +20241118,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 +20241118,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 +20241118,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 +20241118,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 +20241118,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 +20241118,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 +20241118,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 +20241118,A217320,KR7217320001,KONEX,썬테크,2013110007757 +20241118,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 +20241118,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 +20241118,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 +20241118,A217620,KR7217620004,KOSDAQ,디딤이앤에프,1101115680643 +20241118,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 +20241118,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 +20241118,A217880,KR7217880004,KONEX,틸론,1101112304387 +20241118,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 +20241118,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 +20241118,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 +20241118,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 +20241118,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 +20241118,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 +20241118,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 +20241118,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 +20241118,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 +20241118,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 +20241118,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 +20241118,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 +20241118,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 +20241118,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 +20241118,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 +20241118,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 +20241118,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 +20241118,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 +20241118,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 +20241118,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 +20241118,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 +20241118,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 +20241118,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 +20241118,A223220,KR7223220005,KONEX,로지스몬,1101115206283 +20241118,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 +20241118,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 +20241118,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 +20241118,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 +20241118,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 +20241118,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 +20241118,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 +20241118,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 +20241118,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 +20241118,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 +20241118,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 +20241118,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 +20241118,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 +20241118,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 +20241118,A226340,KR7226340008,KOSDAQ,본느,1101115794478 +20241118,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 +20241118,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 +20241118,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 +20241118,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 +20241118,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 +20241118,A227420,KR7227420007,KONEX,도부,1101113623348 +20241118,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 +20241118,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 +20241118,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 +20241118,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 +20241118,A228670,KR7228670006,KOSDAQ,레이,1345110084018 +20241118,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 +20241118,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 +20241118,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 +20241118,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 +20241118,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 +20241118,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 +20241118,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 +20241118,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 +20241118,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 +20241118,A232530,KR7232530006,KONEX,이엠티,1351110097612 +20241118,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 +20241118,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 +20241118,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 +20241118,A233990,KR7233990001,KONEX,질경이,1101115093862 +20241118,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 +20241118,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 +20241118,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 +20241118,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 +20241118,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 +20241118,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 +20241118,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 +20241118,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 +20241118,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 +20241118,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 +20241118,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 +20241118,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 +20241118,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 +20241118,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 +20241118,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 +20241118,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 +20241118,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 +20241118,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 +20241118,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 +20241118,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 +20241118,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 +20241118,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 +20241118,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 +20241118,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 +20241118,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 +20241118,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 +20241118,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 +20241118,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 +20241118,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 +20241118,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 +20241118,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 +20241118,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 +20241118,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 +20241118,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 +20241118,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 +20241118,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 +20241118,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 +20241118,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 +20241118,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 +20241118,A243870,KR7243870003,KONEX,굿센,1101113091107 +20241118,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 +20241118,A244880,KR7244880001,KONEX,나눔테크,2001110214745 +20241118,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 +20241118,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 +20241118,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 +20241118,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 +20241118,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 +20241118,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 +20241118,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 +20241118,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 +20241118,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 +20241118,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 +20241118,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 +20241118,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 +20241118,A249420,KR7249420001,KOSPI,일동제약,1101116139277 +20241118,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 +20241118,A250030,KR7250030004,KONEX,진코스텍,1314110243742 +20241118,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 +20241118,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 +20241118,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 +20241118,A251270,KR7251270005,KOSPI,넷마블,1101114731299 +20241118,A251280,KR7251280004,KONEX,안지오랩,1601110082795 +20241118,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 +20241118,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 +20241118,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 +20241118,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 +20241118,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 +20241118,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 +20241118,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 +20241118,A253610,KR7253610000,KONEX,루트락,1211110269473 +20241118,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 +20241118,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 +20241118,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 +20241118,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 +20241118,A255220,KR7255220006,KOSDAQ,SG,1201110517154 +20241118,A255440,KR7255440000,KOSDAQ,야스,1101112494451 +20241118,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 +20241118,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 +20241118,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 +20241118,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 +20241118,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 +20241118,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 +20241118,A257990,KR7257990002,KONEX,나우코스,1211110074525 +20241118,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 +20241118,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 +20241118,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 +20241118,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 +20241118,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 +20241118,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 +20241118,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 +20241118,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 +20241118,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 +20241118,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 +20241118,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 +20241118,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 +20241118,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 +20241118,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 +20241118,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 +20241118,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 +20241118,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 +20241118,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 +20241118,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 +20241118,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 +20241118,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 +20241118,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 +20241118,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 +20241118,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 +20241118,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 +20241118,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 +20241118,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 +20241118,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 +20241118,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 +20241118,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 +20241118,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 +20241118,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 +20241118,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 +20241118,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 +20241118,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 +20241118,A266350,KR7266350008,KONEX,팡스카이,1101114972900 +20241118,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 +20241118,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 +20241118,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 +20241118,A267250,KR7267250009,KOSPI,HD현대,1701110638661 +20241118,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 +20241118,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 +20241118,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 +20241118,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 +20241118,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 +20241118,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 +20241118,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 +20241118,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 +20241118,A268600,KR7268600004,KOSDAQ,셀리버리,1801110902791 +20241118,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 +20241118,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 +20241118,A270520,KR7270520000,KOSDAQ,지오릿에너지,1101116383543 +20241118,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 +20241118,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 +20241118,A271560,KR7271560005,KOSPI,오리온,1101116417805 +20241118,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 +20241118,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 +20241118,A271980,KR7271980005,KOSPI,제일약품,1101116420361 +20241118,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 +20241118,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 +20241118,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 +20241118,A272450,KR7272450008,KOSPI,진에어,1201110454976 +20241118,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 +20241118,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 +20241118,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 +20241118,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 +20241118,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 +20241118,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 +20241118,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 +20241118,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 +20241118,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 +20241118,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 +20241118,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 +20241118,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 +20241118,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 +20241118,A278280,KR7278280003,KOSDAQ,천보,1511110031157 +20241118,A278470,KR7278470000,KOSPI,에이피알,1101115535012 +20241118,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 +20241118,A278990,KR7278990007,KONEX,EMB,1341110364153 +20241118,A279060,KR7279060008,KONEX,이노벡스,1358110239187 +20241118,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 +20241118,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 +20241118,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 +20241118,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 +20241118,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 +20241118,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 +20241118,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 +20241118,A283100,KR7283100006,KONEX,노보믹스,1101114296029 +20241118,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 +20241118,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 +20241118,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 +20241118,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 +20241118,A285800,KR7285800009,KOSDAQ,진영,1201110127961 +20241118,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 +20241118,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 +20241118,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 +20241118,A288490,KR7288490006,KONEX,나라소프트,1101112669369 +20241118,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 +20241118,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 +20241118,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 +20241118,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 +20241118,A289170,KR7289170003,KONEX,바이오텐,2112110013457 +20241118,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 +20241118,A289860,KR7289860009,KONEX,지슨,1801110317619 +20241118,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 +20241118,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 +20241118,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 +20241118,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 +20241118,A290380,KR7290380005,KOSDAQ,대유,1748110000309 +20241118,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 +20241118,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 +20241118,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 +20241118,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 +20241118,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 +20241118,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 +20241118,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 +20241118,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 +20241118,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 +20241118,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 +20241118,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 +20241118,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 +20241118,A293480,KR7293480000,KOSPI,하나제약,1311110002409 +20241118,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 +20241118,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 +20241118,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 +20241118,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 +20241118,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 +20241118,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 +20241118,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 +20241118,A294630,KR7294630009,KOSDAQ,서남,1311110128338 +20241118,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 +20241118,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 +20241118,A296160,KR7296160005,KONEX,프로젠,1345110030227 +20241118,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 +20241118,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 +20241118,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 +20241118,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 +20241118,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 +20241118,A298000,KR7298000001,KOSPI,효성화학,1101116770188 +20241118,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 +20241118,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 +20241118,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 +20241118,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 +20241118,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 +20241118,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 +20241118,A298690,KR7298690009,KOSPI,에어부산,1801110605121 +20241118,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 +20241118,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 +20241118,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 +20241118,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 +20241118,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 +20241118,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 +20241118,A299910,KR7299910000,KOSDAQ,애닉,1101115131886 +20241118,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 +20241118,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 +20241118,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 +20241118,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 +20241118,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 +20241118,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 +20241118,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 +20241118,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 +20241118,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 +20241118,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 +20241118,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 +20241118,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 +20241118,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 +20241118,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 +20241118,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 +20241118,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 +20241118,A306200,KR7306200007,KOSPI,세아제강,1101116860640 +20241118,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 +20241118,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 +20241118,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 +20241118,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 +20241118,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 +20241118,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 +20241118,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 +20241118,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 +20241118,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 +20241118,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 +20241118,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 +20241118,A308700,KR7308700004,KONEX,테크엔,1701110378746 +20241118,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 +20241118,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 +20241118,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 +20241118,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 +20241118,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 +20241118,A311060,KR7311060008,KONEX,엘에이티,1358110251222 +20241118,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 +20241118,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 +20241118,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 +20241118,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 +20241118,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 +20241118,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 +20241118,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 +20241118,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 +20241118,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 +20241118,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 +20241118,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 +20241118,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 +20241118,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 +20241118,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 +20241118,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 +20241118,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 +20241118,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 +20241118,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 +20241118,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 +20241118,A317850,KR7317850006,KOSDAQ,대모,1101110633556 +20241118,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 +20241118,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 +20241118,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 +20241118,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 +20241118,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 +20241118,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 +20241118,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 +20241118,A318660,KR7318660008,KONEX,타임기술,1942110291237 +20241118,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 +20241118,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 +20241118,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 +20241118,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 +20241118,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 +20241118,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 +20241118,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 +20241118,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 +20241118,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 +20241118,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 +20241118,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 +20241118,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 +20241118,A322970,KR7322970005,KONEX,무진메디,1101116098324 +20241118,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 +20241118,A323280,KR7323280008,KOSDAQ,태성,1101117067972 +20241118,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 +20241118,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 +20241118,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 +20241118,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 +20241118,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 +20241118,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 +20241118,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 +20241118,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 +20241118,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 +20241118,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 +20241118,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 +20241118,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 +20241118,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 +20241118,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 +20241118,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 +20241118,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 +20241118,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 +20241118,A332290,KR7332290006,KOSDAQ,누보,1101117182655 +20241118,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 +20241118,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 +20241118,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 +20241118,A333430,KR7333430007,KOSDAQ,일승,1101117196523 +20241118,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 +20241118,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 +20241118,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 +20241118,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 +20241118,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 +20241118,A335890,KR7335890000,KOSDAQ,비올,1101117221677 +20241118,A336040,KR7336040001,KONEX,타스컴,1101115361566 +20241118,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 +20241118,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 +20241118,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 +20241118,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 +20241118,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 +20241118,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 +20241118,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 +20241118,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 +20241118,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 +20241118,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 +20241118,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 +20241118,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 +20241118,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 +20241118,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 +20241118,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 +20241118,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 +20241118,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 +20241118,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 +20241118,A341310,KR7341310001,KONEX,이앤에치,1154110026255 +20241118,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 +20241118,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 +20241118,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 +20241118,A346010,KR7346010002,KONEX,타이드,1101114449694 +20241118,A347000,KR7347000002,KOSDAQ,센코,1411110025962 +20241118,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 +20241118,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 +20241118,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 +20241118,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 +20241118,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 +20241118,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 +20241118,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 +20241118,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 +20241118,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 +20241118,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 +20241118,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 +20241118,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 +20241118,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 +20241118,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 +20241118,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 +20241118,A351020,KR7351020003,KONEX,미쥬,1101115060754 +20241118,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 +20241118,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 +20241118,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 +20241118,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 +20241118,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 +20241118,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 +20241118,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 +20241118,A352820,KR7352820005,KOSPI,하이브,1101113166546 +20241118,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 +20241118,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 +20241118,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 +20241118,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 +20241118,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 +20241118,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 +20241118,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 +20241118,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 +20241118,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 +20241118,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 +20241118,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 +20241118,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 +20241118,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 +20241118,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 +20241118,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 +20241118,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 +20241118,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 +20241118,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 +20241118,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 +20241118,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 +20241118,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 +20241118,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 +20241118,A357880,KR7357880004,KOSDAQ,비트나인,1101115255214 +20241118,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 +20241118,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 +20241118,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 +20241118,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 +20241118,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 +20241118,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 +20241118,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 +20241118,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 +20241118,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 +20241118,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 +20241118,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 +20241118,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 +20241118,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 +20241118,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 +20241118,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 +20241118,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 +20241118,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 +20241118,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 +20241118,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 +20241118,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 +20241118,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 +20241118,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 +20241118,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 +20241118,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 +20241118,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 +20241118,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 +20241118,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 +20241118,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 +20241118,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 +20241118,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 +20241118,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 +20241118,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 +20241118,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 +20241118,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 +20241118,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 +20241118,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 +20241118,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 +20241118,A376190,KR7376190005,KOSDAQ,LB루셈,1760110038073 +20241118,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 +20241118,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 +20241118,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 +20241118,A376930,KR7376930004,KOSDAQ,노을,1101115906974 +20241118,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 +20241118,A377030,KR7377030002,KOSDAQ,맥스트,1101114445072 +20241118,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 +20241118,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 +20241118,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 +20241118,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 +20241118,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 +20241118,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 +20241118,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 +20241118,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 +20241118,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 +20241118,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 +20241118,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 +20241118,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 +20241118,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 +20241118,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 +20241118,A381970,KR7381970003,KOSPI,케이카,1101116583490 +20241118,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 +20241118,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 +20241118,A382840,KR7382840007,KOSDAQ,원준,1348110166589 +20241118,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 +20241118,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 +20241118,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 +20241118,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 +20241118,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 +20241118,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 +20241118,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 +20241118,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 +20241118,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 +20241118,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 +20241118,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 +20241118,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 +20241118,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 +20241118,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 +20241118,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 +20241118,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 +20241118,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 +20241118,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 +20241118,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 +20241118,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 +20241118,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 +20241118,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 +20241118,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 +20241118,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 +20241118,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 +20241118,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 +20241118,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 +20241118,A396470,KR7396470007,KOSDAQ,워트,1601110172108 +20241118,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 +20241118,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 +20241118,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 +20241118,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 +20241118,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 +20241118,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 +20241118,A402420,KR7402420004,KONEX,켈스,1311110511690 +20241118,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 +20241118,A403360,KR7403360001,KONEX,라피치,1101113334101 +20241118,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 +20241118,A403550,KR7403550007,KOSPI,쏘카,2201110087049 +20241118,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 +20241118,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 +20241118,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 +20241118,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 +20241118,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 +20241118,A406760,KR7406760009,KOSDAQ,하나금융21호스팩,1101118051990 +20241118,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 +20241118,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 +20241118,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 +20241118,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 +20241118,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 +20241118,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 +20241118,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 +20241118,A412930,KR7412930000,KOSDAQ,미래에셋비전스팩1호,1101118103501 +20241118,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 +20241118,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 +20241118,A413600,KR7413600008,KOSDAQ,키움제6호스팩,1101118113691 +20241118,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 +20241118,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 +20241118,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 +20241118,A415580,KR7415580000,KOSDAQ,상상인제3호스팩,1101118127733 +20241118,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 +20241118,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 +20241118,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 +20241118,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 +20241118,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 +20241118,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 +20241118,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 +20241118,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 +20241118,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 +20241118,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 +20241118,A418170,KR7418170007,KOSDAQ,하나금융22호스팩,1101118164959 +20241118,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 +20241118,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 +20241118,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 +20241118,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 +20241118,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 +20241118,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 +20241118,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 +20241118,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 +20241118,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 +20241118,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 +20241118,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 +20241118,A419700,KR7419700000,KONEX,이브이파킹서비스,1101118011754 +20241118,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 +20241118,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 +20241118,A421800,KR7421800004,KOSDAQ,교보12호스팩,1101118199592 +20241118,A422040,KR7422040006,KOSDAQ,엔에이치스팩23호,1101118203195 +20241118,A424140,KR7424140002,KOSDAQ,케이비제21호스팩,1101118228987 +20241118,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 +20241118,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 +20241118,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 +20241118,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 +20241118,A425290,KR7425290004,KOSDAQ,삼성스팩6호,1101118237201 +20241118,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 +20241118,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 +20241118,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 +20241118,A430460,KR7430460006,KOSDAQ,한화플러스제3호스팩,1101118282602 +20241118,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 +20241118,A430700,KR7430700005,KOSDAQ,유안타제9호스팩,1101118289856 +20241118,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 +20241118,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 +20241118,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 +20241118,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 +20241118,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 +20241118,A433530,KR7433530003,KOSDAQ,키움제7호스팩,1101118306949 +20241118,A434190,KR7434190005,KONEX,탈로스,2811110093358 +20241118,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 +20241118,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 +20241118,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 +20241118,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 +20241118,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 +20241118,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 +20241118,A438220,KR7438220006,KOSDAQ,대신밸런스제13호스팩,1101118357934 +20241118,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 +20241118,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 +20241118,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 +20241118,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 +20241118,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 +20241118,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 +20241118,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 +20241118,A440110,KR7440110005,KOSDAQ,파두,1101115767269 +20241118,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 +20241118,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 +20241118,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 +20241118,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 +20241118,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 +20241118,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 +20241118,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 +20241118,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 +20241118,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 +20241118,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 +20241118,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 +20241118,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 +20241118,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 +20241118,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 +20241118,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 +20241118,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 +20241118,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 +20241118,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 +20241118,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 +20241118,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 +20241118,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 +20241118,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 +20241118,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 +20241118,A446600,KR7446600009,KONEX,카이바이오텍,2101110087512 +20241118,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 +20241118,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 +20241118,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 +20241118,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 +20241118,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 +20241118,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 +20241118,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 +20241118,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 +20241118,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 +20241118,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 +20241118,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 +20241118,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 +20241118,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 +20241118,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 +20241118,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 +20241118,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 +20241118,A450330,KR7450330006,KOSDAQ,하스,1748110047195 +20241118,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 +20241118,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 +20241118,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 +20241118,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 +20241118,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 +20241118,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 +20241118,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 +20241118,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 +20241118,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 +20241118,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 +20241118,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 +20241118,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 +20241118,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 +20241118,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 +20241118,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 +20241118,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 +20241118,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 +20241118,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 +20241118,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 +20241118,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 +20241118,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 +20241118,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 +20241118,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 +20241118,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 +20241118,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 +20241118,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 +20241118,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 +20241118,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 +20241118,A456040,KR7456040005,KOSPI,OCI,1101118626793 +20241118,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 +20241118,A456190,KR7456190008,KONEX,큐라켐,1244110096794 +20241118,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 +20241118,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 +20241118,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 +20241118,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 +20241118,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 +20241118,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 +20241118,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 +20241118,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 +20241118,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 +20241118,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 +20241118,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 +20241118,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 +20241118,A458650,KR7458650009,KOSDAQ,성우,1760110007078 +20241118,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 +20241118,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 +20241118,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 +20241118,A460860,KR7460860000,KOSPI,동국제강,1101118651633 +20241118,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 +20241118,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 +20241118,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 +20241118,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 +20241118,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 +20241118,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 +20241118,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 +20241118,A462520,KR7462520008,KOSPI,조선내화,2046110071943 +20241118,A462870,KR7462870007,KOSPI,시프트업,1101115281897 +20241118,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 +20241118,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 +20241118,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 +20241118,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 +20241118,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 +20241118,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 +20241118,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 +20241118,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 +20241118,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 +20241118,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 +20241118,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 +20241118,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 +20241118,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 +20241118,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 +20241118,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 +20241118,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 +20241118,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 +20241118,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 +20241118,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 +20241118,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 +20241118,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 +20241118,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 +20241118,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 +20241118,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 +20241118,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 +20241118,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 +20241118,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 +20241118,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 +20241118,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 +20241118,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 +20241118,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 +20241118,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 +20241118,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 +20241118,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 +20241118,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 +20241118,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 +20241118,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 +20241118,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 +20241118,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 +20241118,A476080,KR7476080007,KOSDAQ,M83,1101117398913 +20241118,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 +20241118,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 +20241118,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 +20241118,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 +20241118,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 +20241118,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 +20241118,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 +20241118,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 +20241118,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 +20241118,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 +20241118,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 +20241118,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 +20241118,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 +20241118,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 +20241118,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 +20241118,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 +20241118,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 +20241118,A487570,KR7487570004,KOSPI,HS효성,1101118993457 +20241118,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 +20241118,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 +20241118,A489790,KR7489790006,KOSPI,한화인더스트리얼솔루션즈,1311110745562 diff --git a/top30/20241120/top30-atvtr-20241120-090002.csv b/top30/20241120/top30-atvtr-20241120-090002.csv new file mode 100644 index 000000000000..ee3e398e7934 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,8680,2,560,6.90,350844,12144477,17681830,350844,6.90,2.89,1.98,1.98,3025390790,1.97,1.97,3025390790 +PLUS 단기채권액티브,278620,2,114975,2,10,0.01,1887,4427,535000,1887,0.01,42.62,0.35,0.35,216957825,0.35,0.35,216957825 +미래생명자원,218150,3,4495,2,320,7.66,55608,92531,20415802,55608,7.66,60.10,0.27,0.27,244700880,0.27,0.27,244700880 +KODEX 코스닥150선물인버스,251340,4,3990,5,-30,-0.75,140186,33157042,62700000,140186,-0.75,0.42,0.22,0.22,560585785,0.22,0.22,560585785 +화성밸브,039610,5,10820,3,0,0.00,15660,1057327,10410400,15660,0.00,1.48,0.15,0.15,169441200,0.15,0.15,169441200 +MDS테크,086960,6,960,5,-10,-1.03,116800,437822,92821788,116800,-1.03,26.68,0.13,0.13,112146204,0.13,0.13,112146204 +에코캡,128540,7,1582,3,0,0.00,32094,8805863,26690460,32094,0.00,0.36,0.12,0.12,50772708,0.12,0.12,50772708 +다산네트웍스,039560,8,3790,5,-120,-3.07,45942,2553145,39505981,45942,-3.07,1.80,0.12,0.12,173906795,0.12,0.12,173906795 +동양2우B,001527,9,8840,3,0,0.00,313,27011,308569,313,0.00,1.16,0.10,0.10,2766920,0.10,0.10,2766920 +루미르,474170,10,11720,3,0,0.00,17111,7092160,17154696,17111,0.00,0.24,0.10,0.10,200540920,0.10,0.10,200540920 +쓰리빌리언,394800,11,3155,5,-75,-2.32,31315,13058302,31444038,31315,-2.32,0.24,0.10,0.10,98360875,0.10,0.10,98360875 +TIGER 미국나스닥바이오,203780,12,22485,3,0,0.00,2391,22600,2480000,2391,0.00,10.58,0.10,0.10,53761635,0.10,0.10,53761635 +KODEX 인버스,114800,13,4655,3,0,0.00,124592,19329410,130100000,124592,0.00,0.64,0.10,0.10,579975760,0.10,0.10,579975760 +아주IB투자,027360,14,2935,3,0,0.00,111460,15677258,120945406,111460,0.00,0.71,0.09,0.09,327135100,0.09,0.09,327135100 +우리바이오,082850,15,3240,3,0,0.00,42837,47318436,48456578,42837,0.00,0.09,0.09,0.09,138791880,0.09,0.09,138791880 +넥스틸,092790,16,11810,3,0,0.00,21394,3867281,26002000,21394,0.00,0.55,0.08,0.08,252663140,0.08,0.08,252663140 +하나26호스팩,446750,17,2065,5,-10,-0.48,2982,5365,6030000,2982,-0.48,55.58,0.05,0.05,6157830,0.05,0.05,6157830 +KODEX 200선물인버스2X,252670,18,2450,3,0,0.00,195013,122335224,490300000,195013,0.00,0.16,0.04,0.04,477781850,0.04,0.04,477781850 +SG글로벌,001380,19,3735,3,0,0.00,17559,8244105,44964143,17559,0.00,0.21,0.04,0.04,65582865,0.04,0.04,65582865 +유한양행,000100,20,118500,2,1100,0.94,29219,1990624,80209064,29219,0.94,1.47,0.04,0.04,3456487900,0.04,0.04,3456487900 +AP위성,211270,21,15350,3,0,0.00,5365,4900253,15082304,5365,0.00,0.11,0.04,0.04,82352750,0.04,0.04,82352750 +래몽래인,200350,22,19040,3,0,0.00,3039,1675759,9996025,3039,0.00,0.18,0.03,0.03,57862560,0.03,0.03,57862560 +국영지앤엠,006050,23,1994,3,0,0.00,10317,1597881,34895243,10317,0.00,0.65,0.03,0.03,20572098,0.03,0.03,20572098 +스튜디오삼익,415380,24,7910,3,0,0.00,1199,365077,4225498,1199,0.00,0.33,0.03,0.03,9484090,0.03,0.03,9484090 +유니온,000910,25,4780,3,0,0.00,4282,981370,15611619,4282,0.00,0.44,0.03,0.03,20467960,0.03,0.03,20467960 +케이쓰리아이,431190,26,5100,5,-30,-0.58,2024,175532,7486442,2024,-0.58,1.15,0.03,0.03,10273830,0.03,0.03,10273830 +TIGER 차이나과창판STAR50(합성),414780,27,7700,3,0,0.00,5000,496383,18850000,5000,0.00,1.01,0.03,0.03,38500000,0.03,0.03,38500000 +딥노이드,315640,28,6870,3,0,0.00,5943,4792079,22421268,5943,0.00,0.12,0.03,0.03,40828410,0.03,0.03,40828410 +갤럭시아머니트리,094480,29,8550,3,0,0.00,10381,3047626,39229838,10381,0.00,0.34,0.03,0.03,88757550,0.03,0.03,88757550 +뱅크웨어글로벌,199480,30,5900,3,0,0.00,2466,688345,10101638,2466,0.00,0.36,0.02,0.02,14549400,0.02,0.02,14549400 diff --git a/top30/20241120/top30-atvtr-20241120-091002.csv b/top30/20241120/top30-atvtr-20241120-091002.csv new file mode 100644 index 000000000000..d59af25ad22f --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,6910,2,510,7.97,7219488,0,12416000,7219488,7.97,0.00,58.15,58.15,49740192790,57.98,57.98,49740192790 +대신밸런스제19호스팩,482690,2,1993,5,-7,-0.35,2467403,0,5615000,2467403,-0.35,0.00,43.94,43.94,4927576146,44.03,44.03,4927576146 +한일단조,024740,3,3120,2,530,20.46,6657216,932333,32897049,6657216,20.46,714.04,20.24,20.24,19775691255,19.27,19.27,19775691255 +비트나인,357880,4,3455,5,-345,-9.08,3881195,714504,21443956,3881195,-9.08,543.20,18.10,18.10,13727709130,18.53,18.53,13727709130 +유디엠텍,389680,5,1420,5,-533,-27.29,4926152,0,40012799,4926152,-27.29,0.00,12.31,12.31,7293081110,12.84,12.84,7293081110 +에스오에스랩,464080,6,8210,2,90,1.11,2016506,12144477,17681830,2016506,1.11,16.60,11.40,11.40,17073938480,11.76,11.76,17073938480 +퓨런티어,370090,7,28150,2,1200,4.45,894780,4895998,8516830,894780,4.45,18.28,10.51,10.51,25582764250,10.67,10.67,25582764250 +한컴라이프케어,372910,8,4265,2,460,12.09,2922955,344684,27674406,2922955,12.09,848.01,10.56,10.56,12426482660,10.53,10.53,12426482660 +에코캡,128540,9,1894,2,312,19.72,2822817,8805863,26690460,2822817,19.72,32.06,10.58,10.58,5110735765,10.11,10.11,5110735765 +아톤,158430,10,5970,5,-120,-1.97,2251043,20155544,22602474,2251043,-1.97,11.17,9.96,9.96,13528560910,10.03,10.03,13528560910 +SOL 미국500타겟커버드콜액티브,494210,11,10440,2,30,0.29,79511,79129,800000,79511,0.29,100.48,9.94,9.94,830141870,9.94,9.94,830141870 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8815,2,45,0.51,51365,213071,550000,51365,0.51,24.11,9.34,9.34,453055730,9.34,9.34,453055730 +KODEX 코스닥150선물인버스,251340,13,4025,2,5,0.12,5601800,33157042,62700000,5601800,0.12,16.89,8.93,8.93,22444188835,8.89,8.89,22444188835 +가온전선,000500,14,46600,2,2700,6.15,682255,255561,9858379,682255,6.15,266.96,6.92,6.92,33193576800,7.23,7.23,33193576800 +알에프시스템즈,474610,15,6040,2,180,3.07,854337,18066060,12582063,854337,3.07,4.73,6.79,6.79,5099221250,6.71,6.71,5099221250 +셀리드,299660,16,6110,2,730,13.57,1344388,1012743,21102977,1344388,13.57,132.75,6.37,6.37,8195841950,6.36,6.36,8195841950 +인벤티지랩,389470,17,18150,2,3050,20.20,666649,504790,10032074,666649,20.20,132.06,6.65,6.65,11487356980,6.31,6.31,11487356980 +노브랜드,145170,18,16410,2,890,5.73,566671,746630,9079834,566671,5.73,75.90,6.24,6.24,9284516130,6.23,6.23,9284516130 +스페코,013810,19,4220,2,205,5.11,858713,464737,14655470,858713,5.11,184.77,5.86,5.86,3584893060,5.80,5.80,3584893060 +인베니아,079950,20,1021,2,206,25.28,1335130,1227342,23200000,1335130,25.28,108.78,5.75,5.75,1283816254,5.42,5.42,1283816254 +미래생명자원,218150,21,4405,2,230,5.51,1091887,92531,20415802,1091887,5.51,1180.02,5.35,5.35,4867850015,5.41,5.41,4867850015 +고려산업,002140,22,2920,2,160,5.80,1306895,353329,24939425,1306895,5.80,369.88,5.24,5.24,3823060270,5.25,5.25,3823060270 +RISE 미국반도체인버스(합성 H),491630,23,21170,2,20,0.09,21851,35954,450000,21851,0.09,60.77,4.86,4.86,462415295,4.85,4.85,462415295 +KCGI 미국S&P500 TOP10,483570,24,11400,2,115,1.02,40833,70517,900000,40833,1.02,57.91,4.54,4.54,467082760,4.55,4.55,467082760 +범양건영,002410,25,2855,5,-360,-11.20,1100085,21170600,27479820,1100085,-11.20,5.20,4.00,4.00,3251397245,4.14,4.14,3251397245 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,7405,2,10,0.14,125244,839775,3000000,125244,0.14,14.91,4.17,4.17,918903615,4.14,4.14,918903615 +PN풍년,024940,27,8000,2,200,2.56,400038,1768384,10000000,400038,2.56,22.62,4.00,4.00,3188864330,3.99,3.99,3188864330 +라이콤,388790,28,3620,2,100,2.84,1129083,14604935,29913930,1129083,2.84,7.73,3.77,3.77,4185943210,3.87,3.87,4185943210 +클로봇,466100,29,8860,2,430,5.10,865769,3642464,23942906,865769,5.10,23.77,3.62,3.62,7605582790,3.59,3.59,7605582790 +CJ 바이오사이언스,311690,30,14780,1,3410,29.99,326032,139250,9112502,326032,29.99,234.13,3.58,3.58,4491159030,3.33,3.33,4491159030 diff --git a/top30/20241120/top30-atvtr-20241120-092002.csv b/top30/20241120/top30-atvtr-20241120-092002.csv new file mode 100644 index 000000000000..3f6951bf74af --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,7350,2,950,14.84,12410521,0,12416000,12410521,14.84,0.00,99.96,99.96,87405778090,95.78,95.78,87405778090 +대신밸런스제19호스팩,482690,2,1998,5,-2,-0.10,2897415,0,5615000,2897415,-0.10,0.00,51.60,51.60,5785375266,51.57,51.57,5785375266 +한일단조,024740,3,2990,2,400,15.44,9568715,932333,32897049,9568715,15.44,1026.32,29.09,29.09,28632127700,29.11,29.11,28632127700 +비트나인,357880,4,3535,5,-265,-6.97,5575073,714504,21443956,5575073,-6.97,780.27,26.00,26.00,19788956895,26.11,26.11,19788956895 +유디엠텍,389680,5,1423,5,-530,-27.14,6673566,0,40012799,6673566,-27.14,0.00,16.68,16.68,9784682300,17.18,17.18,9784682300 +지투파워,388050,6,10500,2,970,10.18,3050353,5628495,18709437,3050353,10.18,54.19,16.30,16.30,31211682170,15.89,15.89,31211682170 +한컴라이프케어,372910,7,4075,2,270,7.10,4169500,344684,27674406,4169500,7.10,1209.66,15.07,15.07,17550044885,15.56,15.56,17550044885 +에코캡,128540,8,1886,2,304,19.22,4220713,8805863,26690460,4220713,19.22,47.93,15.81,15.81,7761871800,15.42,15.42,7761871800 +에스오에스랩,464080,9,8250,2,130,1.60,2436597,12144477,17681830,2436597,1.60,20.06,13.78,13.78,20507636790,14.06,14.06,20507636790 +퓨런티어,370090,10,28050,2,1100,4.08,1127123,4895998,8516830,1127123,4.08,23.02,13.23,13.23,32114135000,13.44,13.44,32114135000 +KODEX 코스닥150선물인버스,251340,11,4055,2,35,0.87,8196637,33157042,62700000,8196637,0.87,24.72,13.07,13.07,32908027610,12.94,12.94,32908027610 +인베니아,079950,12,1029,2,214,26.26,2989897,1227342,23200000,2989897,26.26,243.61,12.89,12.89,2993915528,12.54,12.54,2993915528 +아톤,158430,13,5970,5,-120,-1.97,2779585,20155544,22602474,2779585,-1.97,13.79,12.30,12.30,16701670710,12.38,12.38,16701670710 +인벤티지랩,389470,14,17500,2,2400,15.89,1110325,504790,10032074,1110325,15.89,219.96,11.07,11.07,19582895720,11.15,11.15,19582895720 +SOL 미국500타겟커버드콜액티브,494210,15,10440,2,30,0.29,87931,79129,800000,87931,0.29,111.12,10.99,10.99,918046670,10.99,10.99,918046670 +알에프시스템즈,474610,16,5650,5,-210,-3.58,1163347,18066060,12582063,1163347,-3.58,6.44,9.25,9.25,6899682330,9.71,9.71,6899682330 +가온전선,000500,17,45600,2,1700,3.87,905584,255561,9858379,905584,3.87,354.35,9.19,9.19,43443888250,9.66,9.66,43443888250 +노브랜드,145170,18,17220,2,1700,10.95,902976,746630,9079834,902976,10.95,120.94,9.94,9.94,14957989990,9.57,9.57,14957989990 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8780,2,10,0.11,51441,213071,550000,51441,0.11,24.14,9.35,9.35,453723635,9.40,9.40,453723635 +셀리드,299660,20,5860,2,480,8.92,1851921,1012743,21102977,1851921,8.92,182.86,8.78,8.78,11216255420,9.07,9.07,11216255420 +PN풍년,024940,21,8050,2,250,3.21,893519,1768384,10000000,893519,3.21,50.53,8.94,8.94,7185822740,8.93,8.93,7185822740 +ACE 일라이릴리밸류체인,497520,22,9785,5,-25,-0.25,62934,121369,800000,62934,-0.25,51.85,7.87,7.87,615869490,7.87,7.87,615869490 +스페코,013810,23,4115,2,100,2.49,1073814,464737,14655470,1073814,2.49,231.06,7.33,7.33,4473227610,7.42,7.42,4473227610 +SG글로벌,001380,24,4015,2,280,7.50,3138519,8244105,44964143,3138519,7.50,38.07,6.98,6.98,12282253890,6.80,6.80,12282253890 +미래생명자원,218150,25,4340,2,165,3.95,1319346,92531,20415802,1319346,3.95,1425.84,6.46,6.46,5859877130,6.61,6.61,5859877130 +고려산업,002140,26,2870,2,110,3.99,1606263,353329,24939425,1606263,3.99,454.61,6.44,6.44,4687339815,6.55,6.55,4687339815 +범양건영,002410,27,2820,5,-395,-12.29,1687954,21170600,27479820,1687954,-12.29,7.97,6.14,6.14,4905588180,6.33,6.33,4905588180 +글로본,019660,28,618,2,117,23.35,2293489,1138366,34790746,2293489,23.35,201.47,6.59,6.59,1360677060,6.33,6.33,1360677060 +클로봇,466100,29,8710,2,280,3.32,1176143,3642464,23942906,1176143,3.32,32.29,4.91,4.91,10330914860,4.95,4.95,10330914860 +RISE 미국반도체인버스(합성 H),491630,30,21170,2,20,0.09,21851,35954,450000,21851,0.09,60.77,4.86,4.86,462415295,4.85,4.85,462415295 diff --git a/top30/20241120/top30-atvtr-20241120-093002.csv b/top30/20241120/top30-atvtr-20241120-093002.csv new file mode 100644 index 000000000000..64065620d1a6 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,8710,2,2310,36.09,18586374,0,12416000,18586374,36.09,0.00,149.70,149.70,137178843710,126.85,126.85,137178843710 +대신밸런스제19호스팩,482690,2,1996,5,-4,-0.20,3065031,0,5615000,3065031,-0.20,0.00,54.59,54.59,6120099309,54.61,54.61,6120099309 +비트나인,357880,3,3785,5,-15,-0.39,7458870,714504,21443956,7458870,-0.39,1043.92,34.78,34.78,26925591500,33.17,33.17,26925591500 +한일단조,024740,4,2950,2,360,13.90,10755161,932333,32897049,10755161,13.90,1153.58,32.69,32.69,32159336725,33.14,33.14,32159336725 +지투파워,388050,5,10710,2,1180,12.38,6071266,5628495,18709437,6071266,12.38,107.87,32.45,32.45,63414409360,31.65,31.65,63414409360 +에코캡,128540,6,1910,2,328,20.73,5703404,8805863,26690460,5703404,20.73,64.77,21.37,21.37,10660621731,20.91,20.91,10660621731 +유디엠텍,389680,7,1430,5,-523,-26.78,8080749,0,40012799,8080749,-26.78,0.00,20.20,20.20,11803471007,20.63,20.63,11803471007 +인베니아,079950,8,900,2,85,10.43,3833288,1227342,23200000,3833288,10.43,312.32,16.52,16.52,3801046092,18.20,18.20,3801046092 +노브랜드,145170,9,17330,2,1810,11.66,1669843,746630,9079834,1669843,11.66,223.65,18.39,18.39,28290305660,17.98,17.98,28290305660 +한컴라이프케어,372910,10,4085,2,280,7.36,4705414,344684,27674406,4705414,7.36,1365.14,17.00,17.00,19738062185,17.46,17.46,19738062185 +KODEX 코스닥150선물인버스,251340,11,4060,2,40,1.00,10519134,33157042,62700000,10519134,1.00,31.73,16.78,16.78,42307269840,16.62,16.62,42307269840 +에스오에스랩,464080,12,8030,5,-90,-1.11,2751679,12144477,17681830,2751679,-1.11,22.66,15.56,15.56,23077964960,16.25,16.25,23077964960 +퓨런티어,370090,13,27800,2,850,3.15,1201147,4895998,8516830,1201147,3.15,24.53,14.10,14.10,34184924750,14.44,14.44,34184924750 +아톤,158430,14,6030,5,-60,-0.99,3242442,20155544,22602474,3242442,-0.99,16.09,14.35,14.35,19485376940,14.30,14.30,19485376940 +인벤티지랩,389470,15,17050,2,1950,12.91,1296394,504790,10032074,1296394,12.91,256.82,12.92,12.92,22812051240,13.34,13.34,22812051240 +알에프시스템즈,474610,16,5600,5,-260,-4.44,1330044,18066060,12582063,1330044,-4.44,7.36,10.57,10.57,7838535780,11.12,11.12,7838535780 +PN풍년,024940,17,7980,2,180,2.31,1098786,1768384,10000000,1098786,2.31,62.14,10.99,10.99,8823891270,11.06,11.06,8823891270 +SOL 미국500타겟커버드콜액티브,494210,18,10440,2,30,0.29,87984,79129,800000,87984,0.29,111.19,11.00,11.00,918599990,11.00,11.00,918599990 +가온전선,000500,19,45100,2,1200,2.73,1007643,255561,9858379,1007643,2.73,394.29,10.22,10.22,48044934900,10.81,10.81,48044934900 +셀리드,299660,20,5950,2,570,10.59,2199013,1012743,21102977,2199013,10.59,217.13,10.42,10.42,13250389100,10.55,10.55,13250389100 +SG글로벌,001380,21,3985,2,250,6.69,4509933,8244105,44964143,4509933,6.69,54.70,10.03,10.03,17754128960,9.91,9.91,17754128960 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8740,5,-30,-0.34,51543,213071,550000,51543,-0.34,24.19,9.37,9.37,454614725,9.46,9.46,454614725 +범양건영,002410,23,2700,5,-515,-16.02,2147648,21170600,27479820,2147648,-16.02,10.14,7.82,7.82,6168047225,8.31,8.31,6168047225 +스페코,013810,24,4070,2,55,1.37,1185922,464737,14655470,1185922,1.37,255.18,8.09,8.09,4931825475,8.27,8.27,4931825475 +ACE 글로벌빅파마,497510,25,9890,5,-10,-0.10,64719,116617,800000,64719,-0.10,55.50,8.09,8.09,640000560,8.09,8.09,640000560 +ACE 일라이릴리밸류체인,497520,26,9780,5,-30,-0.31,63037,121369,800000,63037,-0.31,51.94,7.88,7.88,616876830,7.88,7.88,616876830 +글로본,019660,27,576,2,75,14.97,2573716,1138366,34790746,2573716,14.97,226.09,7.40,7.40,1526806199,7.62,7.62,1526806199 +고려산업,002140,28,2825,2,65,2.36,1838872,353329,24939425,1838872,2.36,520.44,7.37,7.37,5343719880,7.58,7.58,5343719880 +얼라인드,238120,29,3440,2,605,21.34,1076778,32738,14378896,1076778,21.34,3289.08,7.49,7.49,3568976855,7.22,7.22,3568976855 +미래생명자원,218150,30,4290,2,115,2.75,1405007,92531,20415802,1405007,2.75,1518.42,6.88,6.88,6229070070,7.11,7.11,6229070070 diff --git a/top30/20241120/top30-atvtr-20241120-094002.csv b/top30/20241120/top30-atvtr-20241120-094002.csv new file mode 100644 index 000000000000..98727ed01801 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,10470,2,4070,63.59,27324606,0,12416000,27324606,63.59,0.00,220.08,220.08,222347638660,171.04,171.04,222347638660 +대신밸런스제19호스팩,482690,2,1998,5,-2,-0.10,3154503,0,5615000,3154503,-0.10,0.00,56.18,56.18,6298796850,56.15,56.15,6298796850 +비트나인,357880,3,3500,5,-300,-7.89,8904778,714504,21443956,8904778,-7.89,1246.29,41.53,41.53,32134193880,42.81,42.81,32134193880 +지투파워,388050,4,10460,2,930,9.76,7370949,5628495,18709437,7370949,9.76,130.96,39.40,39.40,77161291020,39.43,39.43,77161291020 +한일단조,024740,5,2940,2,350,13.51,11665488,932333,32897049,11665488,13.51,1251.21,35.46,35.46,34835909785,36.02,36.02,34835909785 +에코캡,128540,6,1893,2,311,19.66,6223182,8805863,26690460,6223182,19.66,70.67,23.32,23.32,11640197741,23.04,23.04,11640197741 +유디엠텍,389680,7,1439,5,-514,-26.32,9040256,0,40012799,9040256,-26.32,0.00,22.59,22.59,13187184605,22.90,22.90,13187184605 +노브랜드,145170,8,17510,2,1990,12.82,2111702,746630,9079834,2111702,12.82,282.83,23.26,23.26,36089383140,22.70,22.70,36089383140 +인베니아,079950,9,868,2,53,6.50,4613698,1227342,23200000,4613698,6.50,375.91,19.89,19.89,4490019837,22.30,22.30,4490019837 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,8745,5,-25,-0.29,121639,213071,550000,121639,-0.29,57.09,22.12,22.12,1067604200,22.20,22.20,1067604200 +에스오에스랩,464080,11,7870,5,-250,-3.08,3290497,12144477,17681830,3290497,-3.08,27.09,18.61,18.61,27325591400,19.64,19.64,27325591400 +한컴라이프케어,372910,12,4025,2,220,5.78,5109065,344684,27674406,5109065,5.78,1482.25,18.46,18.46,21360107580,19.18,19.18,21360107580 +KODEX 코스닥150선물인버스,251340,13,4040,2,20,0.50,11723266,33157042,62700000,11723266,0.50,35.36,18.70,18.70,47186236865,18.63,18.63,47186236865 +아톤,158430,14,5990,5,-100,-1.64,3855382,20155544,22602474,3855382,-1.64,19.13,17.06,17.06,23187377460,17.13,17.13,23187377460 +퓨런티어,370090,15,27350,2,400,1.48,1318932,4895998,8516830,1318932,1.48,26.94,15.49,15.49,37399621600,16.06,16.06,37399621600 +인벤티지랩,389470,16,17400,2,2300,15.23,1406320,504790,10032074,1406320,15.23,278.60,14.02,14.02,24717176020,14.16,14.16,24717176020 +SG글로벌,001380,17,4065,2,330,8.84,6109319,8244105,44964143,6109319,8.84,74.11,13.59,13.59,24266000555,13.28,13.28,24266000555 +PN풍년,024940,18,7990,2,190,2.44,1185697,1768384,10000000,1185697,2.44,67.05,11.86,11.86,9520653810,11.92,11.92,9520653810 +가온전선,000500,19,44500,2,600,1.37,1079287,255561,9858379,1079287,1.37,422.32,10.95,10.95,51262481150,11.69,11.69,51262481150 +알에프시스템즈,474610,20,5700,5,-160,-2.73,1415936,18066060,12582063,1415936,-2.73,7.84,11.25,11.25,8324591440,11.61,11.61,8324591440 +셀리드,299660,21,5870,2,490,9.11,2349198,1012743,21102977,2349198,9.11,231.96,11.13,11.13,14137586890,11.41,11.41,14137586890 +SOL 미국500타겟커버드콜액티브,494210,22,10435,2,25,0.24,88119,79129,800000,88119,0.24,111.36,11.01,11.01,920009140,11.02,11.02,920009140 +얼라인드,238120,23,3575,2,740,26.10,1491560,32738,14378896,1491560,26.10,4556.05,10.37,10.37,5028498135,9.78,9.78,5028498135 +범양건영,002410,24,2800,5,-415,-12.91,2467772,21170600,27479820,2467772,-12.91,11.66,8.98,8.98,7054380305,9.17,9.17,7054380305 +글로본,019660,25,545,2,44,8.78,2864632,1138366,34790746,2864632,8.78,251.64,8.23,8.23,1693834287,8.93,8.93,1693834287 +PLUS 글로벌방산,496770,26,9775,2,115,1.19,74903,104355,850000,74903,1.19,71.78,8.81,8.81,731777865,8.81,8.81,731777865 +스페코,013810,27,4110,2,95,2.37,1243600,464737,14655470,1243600,2.37,267.59,8.49,8.49,5168108330,8.58,8.58,5168108330 +TIMEFOLIO 코리아밸류업액티브,495060,28,9535,2,50,0.53,79824,184371,950000,79824,0.53,43.30,8.40,8.40,760722650,8.40,8.40,760722650 +ACE 글로벌빅파마,497510,29,9890,5,-10,-0.10,64719,116617,800000,64719,-0.10,55.50,8.09,8.09,640000560,8.09,8.09,640000560 +고려산업,002140,30,2835,2,75,2.72,1946291,353329,24939425,1946291,2.72,550.84,7.80,7.80,5650143325,7.99,7.99,5650143325 diff --git a/top30/20241120/top30-atvtr-20241120-095003.csv b/top30/20241120/top30-atvtr-20241120-095003.csv new file mode 100644 index 000000000000..14081261aca5 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-095003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,13730,2,7330,114.53,36165057,0,12416000,36165057,114.53,0.00,291.28,291.28,334922710280,196.47,196.47,334922710280 +대신밸런스제19호스팩,482690,2,1997,5,-3,-0.15,3334871,0,5615000,3334871,-0.15,0.00,59.39,59.39,6659179021,59.39,59.39,6659179021 +비트나인,357880,3,3700,5,-100,-2.63,9782144,714504,21443956,9782144,-2.63,1369.08,45.62,45.62,35325434250,44.52,44.52,35325434250 +지투파워,388050,4,10620,2,1090,11.44,8141702,5628495,18709437,8141702,11.44,144.65,43.52,43.52,85248856720,42.90,42.90,85248856720 +한일단조,024740,5,2940,2,350,13.51,12420876,932333,32897049,12420876,13.51,1332.24,37.76,37.76,37049336410,38.31,38.31,37049336410 +유디엠텍,389680,6,1559,5,-394,-20.17,14089417,0,40012799,14089417,-20.17,0.00,35.21,35.21,20698228943,33.18,33.18,20698228943 +노브랜드,145170,7,17630,2,2110,13.60,2415314,746630,9079834,2415314,13.60,323.50,26.60,26.60,41481980130,25.91,25.91,41481980130 +에코캡,128540,8,1824,2,242,15.30,6604313,8805863,26690460,6604313,15.30,75.00,24.74,24.74,12346892876,25.36,25.36,12346892876 +인베니아,079950,9,841,2,26,3.19,4946499,1227342,23200000,4946499,3.19,403.03,21.32,21.32,4774464555,24.47,24.47,4774464555 +KODEX 코스닥150선물인버스,251340,10,4020,3,0,0.00,13929174,33157042,62700000,13929174,0.00,42.01,22.22,22.22,56067287145,22.24,22.24,56067287145 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,8745,5,-25,-0.29,121639,213071,550000,121639,-0.29,57.09,22.12,22.12,1067604200,22.20,22.20,1067604200 +에스오에스랩,464080,12,7730,5,-390,-4.80,3489086,12144477,17681830,3489086,-4.80,28.73,19.73,19.73,28872721990,21.12,21.12,28872721990 +한컴라이프케어,372910,13,3985,2,180,4.73,5480694,344684,27674406,5480694,4.73,1590.06,19.80,19.80,22837628180,20.71,20.71,22837628180 +아톤,158430,14,5920,5,-170,-2.79,4370318,20155544,22602474,4370318,-2.79,21.68,19.34,19.34,26222616900,19.60,19.60,26222616900 +퓨런티어,370090,15,26600,5,-350,-1.30,1439151,4895998,8516830,1439151,-1.30,29.39,16.90,16.90,40601903050,17.92,17.92,40601903050 +SG글로벌,001380,16,4010,2,275,7.36,6904239,8244105,44964143,6904239,7.36,83.75,15.35,15.35,27452176330,15.23,15.23,27452176330 +인벤티지랩,389470,17,17030,2,1930,12.78,1452414,504790,10032074,1452414,12.78,287.73,14.48,14.48,25508910700,14.93,14.93,25508910700 +PN풍년,024940,18,7970,2,170,2.18,1293688,1768384,10000000,1293688,2.18,73.16,12.94,12.94,10375821880,13.02,13.02,10375821880 +얼라인드,238120,19,3685,1,850,29.98,1956453,32738,14378896,1956453,29.98,5976.09,13.61,13.61,6728000875,12.70,12.70,6728000875 +가온전선,000500,20,44250,2,350,0.80,1168048,255561,9858379,1168048,0.80,457.05,11.85,11.85,55176472650,12.65,12.65,55176472650 +알에프시스템즈,474610,21,5690,5,-170,-2.90,1527801,18066060,12582063,1527801,-2.90,8.46,12.14,12.14,8966973020,12.53,12.53,8966973020 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,7385,5,-10,-0.14,367603,839775,3000000,367603,-0.14,43.77,12.25,12.25,2710029670,12.23,12.23,2710029670 +셀리드,299660,23,5930,2,550,10.22,2438907,1012743,21102977,2438907,10.22,240.82,11.56,11.56,14662282290,11.72,11.72,14662282290 +SOL 미국500타겟커버드콜액티브,494210,24,10445,2,35,0.34,89750,79129,800000,89750,0.34,113.42,11.22,11.22,937044240,11.21,11.21,937044240 +범양건영,002410,25,2770,5,-445,-13.84,2810708,21170600,27479820,2810708,-13.84,13.28,10.23,10.23,8017218400,10.53,10.53,8017218400 +PLUS 글로벌방산,496770,26,9750,2,90,0.93,86035,104355,850000,86035,0.93,82.44,10.12,10.12,840519195,10.14,10.14,840519195 +글로본,019660,27,579,2,78,15.57,3075200,1138366,34790746,3075200,15.57,270.14,8.84,8.84,1813136738,9.00,9.00,1813136738 +스페코,013810,28,4075,2,60,1.49,1277126,464737,14655470,1277126,1.49,274.81,8.71,8.71,5305351270,8.88,8.88,5305351270 +TIMEFOLIO 코리아밸류업액티브,495060,29,9515,2,30,0.32,79970,184371,950000,79970,0.32,43.37,8.42,8.42,762112730,8.43,8.43,762112730 +한국패러랠,168490,30,168,5,-2,-1.18,6488324,19436598,80020000,6488324,-1.18,33.38,8.11,8.11,1121242844,8.34,8.34,1121242844 diff --git a/top30/20241120/top30-atvtr-20241120-100002.csv b/top30/20241120/top30-atvtr-20241120-100002.csv new file mode 100644 index 000000000000..ae371cb46038 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,13580,2,7180,112.19,40930341,0,12416000,40930341,112.19,0.00,329.66,329.66,398504111250,236.35,236.35,398504111250 +대신밸런스제19호스팩,482690,2,1999,5,-1,-0.05,3396903,0,5615000,3396903,-0.05,0.00,60.50,60.50,6783104546,60.43,60.43,6783104546 +유디엠텍,389680,3,1543,5,-410,-20.99,21912644,0,40012799,21912644,-20.99,0.00,54.76,54.76,33042807186,53.52,53.52,33042807186 +비트나인,357880,4,3620,5,-180,-4.74,11036979,714504,21443956,11036979,-4.74,1544.70,51.47,51.47,40052245870,51.60,51.60,40052245870 +지투파워,388050,5,10580,2,1050,11.02,9016707,5628495,18709437,9016707,11.02,160.20,48.19,48.19,94580370200,47.78,47.78,94580370200 +한일단조,024740,6,2990,2,400,15.44,13222906,932333,32897049,13222906,15.44,1418.26,40.19,40.19,39439822235,40.10,40.10,39439822235 +노브랜드,145170,7,17380,2,1860,11.98,2586665,746630,9079834,2586665,11.98,346.45,28.49,28.49,44482007900,28.19,28.19,44482007900 +KODEX 코스닥150선물인버스,251340,8,4005,5,-15,-0.37,16522819,33157042,62700000,16522819,-0.37,49.83,26.35,26.35,66481182625,26.47,26.47,66481182625 +에코캡,128540,9,1825,2,243,15.36,6794716,8805863,26690460,6794716,15.36,77.16,25.46,25.46,12693278712,26.06,26.06,12693278712 +인베니아,079950,10,840,2,25,3.07,5166521,1227342,23200000,5166521,3.07,420.95,22.27,22.27,4958230730,25.44,25.44,4958230730 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,8730,5,-40,-0.46,121939,213071,550000,121939,-0.46,57.23,22.17,22.17,1070221375,22.29,22.29,1070221375 +에스오에스랩,464080,12,7750,5,-370,-4.56,3683561,12144477,17681830,3683561,-4.56,30.33,20.83,20.83,30368826640,22.16,22.16,30368826640 +한컴라이프케어,372910,13,4005,2,200,5.26,5722051,344684,27674406,5722051,5.26,1660.09,20.68,20.68,23801759335,21.47,21.47,23801759335 +아톤,158430,14,5930,5,-160,-2.63,4579030,20155544,22602474,4579030,-2.63,22.72,20.26,20.26,27465158230,20.49,20.49,27465158230 +퓨런티어,370090,15,26750,5,-200,-0.74,1483444,4895998,8516830,1483444,-0.74,30.30,17.42,17.42,41777147400,18.34,18.34,41777147400 +SG글로벌,001380,16,3900,2,165,4.42,7493207,8244105,44964143,7493207,4.42,90.89,16.66,16.66,29798686425,16.99,16.99,29798686425 +인벤티지랩,389470,17,16340,2,1240,8.21,1566365,504790,10032074,1566365,8.21,310.30,15.61,15.61,27393281720,16.71,16.71,27393281720 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,7365,5,-30,-0.41,484778,839775,3000000,484778,-0.41,57.73,16.16,16.16,3577803620,16.19,16.19,3577803620 +TIMEFOLIO 글로벌소비트렌드액티브,494180,19,10455,2,215,2.10,110527,184209,800000,110527,2.10,60.00,13.82,13.82,1155647735,13.82,13.82,1155647735 +알에프시스템즈,474610,20,5750,5,-110,-1.88,1691333,18066060,12582063,1691333,-1.88,9.36,13.44,13.44,9917039840,13.71,13.71,9917039840 +PN풍년,024940,21,7900,2,100,1.28,1339858,1768384,10000000,1339858,1.28,75.77,13.40,13.40,10740792260,13.60,13.60,10740792260 +가온전선,000500,22,44150,2,250,0.57,1191400,255561,9858379,1191400,0.57,466.19,12.09,12.09,56206537950,12.91,12.91,56206537950 +얼라인드,238120,23,3685,1,850,29.98,1968338,32738,14378896,1968338,29.98,6012.40,13.69,13.69,6771797100,12.78,12.78,6771797100 +셀리드,299660,24,5800,2,420,7.81,2547057,1012743,21102977,2547057,7.81,251.50,12.07,12.07,15297533390,12.50,12.50,15297533390 +SOL 미국500타겟커버드콜액티브,494210,25,10460,2,50,0.48,89751,79129,800000,89751,0.48,113.42,11.22,11.22,937054700,11.20,11.20,937054700 +범양건영,002410,26,2805,5,-410,-12.75,2962436,21170600,27479820,2962436,-12.75,13.99,10.78,10.78,8440727985,10.95,10.95,8440727985 +PLUS 글로벌방산,496770,27,9760,2,100,1.04,86113,104355,850000,86113,1.04,82.52,10.13,10.13,841279705,10.14,10.14,841279705 +글로본,019660,28,572,2,71,14.17,3192169,1138366,34790746,3192169,14.17,280.42,9.18,9.18,1879891840,9.45,9.45,1879891840 +한국패러랠,168490,29,166,5,-4,-2.35,7248698,19436598,80020000,7248698,-2.35,37.29,9.06,9.06,1246551381,9.38,9.38,1246551381 +TIMEFOLIO 코리아밸류업액티브,495060,30,9510,2,25,0.26,88884,184371,950000,88884,0.26,48.21,9.36,9.36,846884870,9.37,9.37,846884870 diff --git a/top30/20241120/top30-atvtr-20241120-101002.csv b/top30/20241120/top30-atvtr-20241120-101002.csv new file mode 100644 index 000000000000..70edbc175ab6 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,13050,2,6650,103.91,42728852,0,12416000,42728852,103.91,0.00,344.14,344.14,422387800880,260.69,260.69,422387800880 +대신밸런스제19호스팩,482690,2,1998,5,-2,-0.10,3442585,0,5615000,3442585,-0.10,0.00,61.31,61.31,6874376613,61.28,61.28,6874376613 +유디엠텍,389680,3,1519,5,-434,-22.22,24460530,0,40012799,24460530,-22.22,0.00,61.13,61.13,36918344860,60.74,60.74,36918344860 +비트나인,357880,4,3710,5,-90,-2.37,11476348,714504,21443956,11476348,-2.37,1606.20,53.52,53.52,41671400475,52.38,52.38,41671400475 +지투파워,388050,5,10480,2,950,9.97,9386845,5628495,18709437,9386845,9.97,166.77,50.17,50.17,98474515400,50.22,50.22,98474515400 +한일단조,024740,6,2880,2,290,11.20,14288819,932333,32897049,14288819,11.20,1532.59,43.43,43.43,42524459740,44.88,44.88,42524459740 +노브랜드,145170,7,17640,2,2120,13.66,2778907,746630,9079834,2778907,13.66,372.19,30.61,30.61,47850256020,29.87,29.87,47850256020 +KODEX 코스닥150선물인버스,251340,8,3995,5,-25,-0.62,17265469,33157042,62700000,17265469,-0.62,52.07,27.54,27.54,69452603010,27.73,27.73,69452603010 +에코캡,128540,9,1882,2,300,18.96,7231635,8805863,26690460,7231635,18.96,82.12,27.09,27.09,13504364973,26.88,26.88,13504364973 +인베니아,079950,10,833,2,18,2.21,5284995,1227342,23200000,5284995,2.21,430.60,22.78,22.78,5057664437,26.17,26.17,5057664437 +에스오에스랩,464080,11,7820,5,-300,-3.69,3801680,12144477,17681830,3801680,-3.69,31.30,21.50,21.50,31294445200,22.63,22.63,31294445200 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8730,5,-40,-0.46,121939,213071,550000,121939,-0.46,57.23,22.17,22.17,1070221375,22.29,22.29,1070221375 +한컴라이프케어,372910,13,3990,2,185,4.86,5876883,344684,27674406,5876883,4.86,1705.01,21.24,21.24,24420359715,22.12,22.12,24420359715 +아톤,158430,14,5920,5,-170,-2.79,4828489,20155544,22602474,4828489,-2.79,23.96,21.36,21.36,28952505550,21.64,21.64,28952505550 +퓨런티어,370090,15,27150,2,200,0.74,1532894,4895998,8516830,1532894,0.74,31.31,18.00,18.00,43113357950,18.65,18.65,43113357950 +SG글로벌,001380,16,3990,2,255,6.83,7955409,8244105,44964143,7955409,6.83,96.50,17.69,17.69,31609378870,17.62,17.62,31609378870 +인벤티지랩,389470,17,16370,2,1270,8.41,1612989,504790,10032074,1612989,8.41,319.54,16.08,16.08,28160751140,17.15,17.15,28160751140 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,7305,5,-90,-1.22,486060,839775,3000000,486060,-1.22,57.88,16.20,16.20,3587208160,16.37,16.37,3587208160 +TIMEFOLIO 코리아밸류업액티브,495060,19,9520,2,35,0.37,152078,184371,950000,152078,0.37,82.48,16.01,16.01,1448494780,16.02,16.02,1448494780 +TIMEFOLIO 글로벌소비트렌드액티브,494180,20,10445,2,205,2.00,120948,184209,800000,120948,2.00,65.66,15.12,15.12,1264765875,15.14,15.14,1264765875 +알에프시스템즈,474610,21,5880,2,20,0.34,1854536,18066060,12582063,1854536,0.34,10.27,14.74,14.74,10877592460,14.70,14.70,10877592460 +PN풍년,024940,22,7910,2,110,1.41,1378219,1768384,10000000,1378219,1.41,77.94,13.78,13.78,11044393780,13.96,13.96,11044393780 +가온전선,000500,23,44200,2,300,0.68,1210037,255561,9858379,1210037,0.68,473.48,12.27,12.27,57027642950,13.09,13.09,57027642950 +셀바스헬스케어,208370,24,4780,2,440,10.14,3422144,9239438,25740564,3422144,10.14,37.04,13.29,13.29,15882452510,12.91,12.91,15882452510 +얼라인드,238120,25,3685,1,850,29.98,1970952,32738,14378896,1970952,29.98,6020.38,13.71,13.71,6781429690,12.80,12.80,6781429690 +셀리드,299660,26,5880,2,500,9.29,2609358,1012743,21102977,2609358,9.29,257.65,12.36,12.36,15660312960,12.62,12.62,15660312960 +범양건영,002410,27,2845,5,-370,-11.51,3094450,21170600,27479820,3094450,-11.51,14.62,11.26,11.26,8813144055,11.27,11.27,8813144055 +SOL 미국500타겟커버드콜액티브,494210,28,10465,2,55,0.53,89755,79129,800000,89755,0.53,113.43,11.22,11.22,937096550,11.19,11.19,937096550 +에스와이스틸텍,365330,29,8650,5,-40,-0.46,3357134,18181488,30610000,3357134,-0.46,18.46,10.97,10.97,28291891830,10.69,10.69,28291891830 +삼부토건,001470,30,1018,5,-72,-6.61,23623837,53847536,223611824,23623837,-6.61,43.87,10.56,10.56,23386920394,10.27,10.27,23386920394 diff --git a/top30/20241120/top30-atvtr-20241120-102002.csv b/top30/20241120/top30-atvtr-20241120-102002.csv new file mode 100644 index 000000000000..f174d1693677 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,13100,2,6700,104.69,45082153,0,12416000,45082153,104.69,0.00,363.10,363.10,452000115820,277.90,277.90,452000115820 +유디엠텍,389680,2,1511,5,-442,-22.63,25840201,0,40012799,25840201,-22.63,0.00,64.58,64.58,39008989113,64.52,64.52,39008989113 +대신밸런스제19호스팩,482690,3,1997,5,-3,-0.15,3479635,0,5615000,3479635,-0.15,0.00,61.97,61.97,6948383221,61.97,61.97,6948383221 +비트나인,357880,4,3735,5,-65,-1.71,12870093,714504,21443956,12870093,-1.71,1801.26,60.02,60.02,47058937145,58.76,58.76,47058937145 +지투파워,388050,5,10380,2,850,8.92,9874738,5628495,18709437,9874738,8.92,175.44,52.78,52.78,103569715470,53.33,53.33,103569715470 +한일단조,024740,6,2895,2,305,11.78,14735737,932333,32897049,14735737,11.78,1580.52,44.79,44.79,43807683090,46.00,46.00,43807683090 +노브랜드,145170,7,17620,2,2100,13.53,3205635,746630,9079834,3205635,13.53,429.35,35.30,35.30,55430370620,34.65,34.65,55430370620 +KODEX 코스닥150선물인버스,251340,8,4005,5,-15,-0.37,18733689,33157042,62700000,18733689,-0.37,56.50,29.88,29.88,75340418585,30.00,30.00,75340418585 +에코캡,128540,9,1840,2,258,16.31,7517124,8805863,26690460,7517124,16.31,85.36,28.16,28.16,14034716977,28.58,28.58,14034716977 +인베니아,079950,10,833,2,18,2.21,5337404,1227342,23200000,5337404,2.21,434.88,23.01,23.01,5101406258,26.40,26.40,5101406258 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,8780,2,10,0.11,144392,213071,550000,144392,0.11,67.77,26.25,26.25,1267342575,26.24,26.24,1267342575 +에스오에스랩,464080,12,7900,5,-220,-2.71,3857179,12144477,17681830,3857179,-2.71,31.76,21.81,21.81,31729901930,22.72,22.72,31729901930 +한컴라이프케어,372910,13,4000,2,195,5.12,6011079,344684,27674406,6011079,5.12,1743.94,21.72,21.72,24957307700,22.55,22.55,24957307700 +아톤,158430,14,5900,5,-190,-3.12,4963690,20155544,22602474,4963690,-3.12,24.63,21.96,21.96,29757192180,22.31,22.31,29757192180 +TIMEFOLIO 코리아밸류업액티브,495060,15,9500,2,15,0.16,196012,184371,950000,196012,0.16,106.31,20.63,20.63,1866656490,20.68,20.68,1866656490 +셀바스헬스케어,208370,16,4985,2,645,14.86,5593940,9239438,25740564,5593940,14.86,60.54,21.73,21.73,26456527560,20.62,20.62,26456527560 +SG글로벌,001380,17,4085,2,350,9.37,9080947,8244105,44964143,9080947,9.37,110.15,20.20,20.20,36210883895,19.71,19.71,36210883895 +퓨런티어,370090,18,27300,2,350,1.30,1559040,4895998,8516830,1559040,1.30,31.84,18.31,18.31,43820068450,18.85,18.85,43820068450 +인벤티지랩,389470,19,16100,2,1000,6.62,1671345,504790,10032074,1671345,6.62,331.10,16.66,16.66,29101061420,18.02,18.02,29101061420 +알에프시스템즈,474610,20,6060,2,200,3.41,2320507,18066060,12582063,2320507,3.41,12.84,18.44,18.44,13714167770,17.99,17.99,13714167770 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,7340,5,-55,-0.74,486066,839775,3000000,486066,-0.74,57.88,16.20,16.20,3587252240,16.29,16.29,3587252240 +TIMEFOLIO 글로벌소비트렌드액티브,494180,22,10445,2,205,2.00,121291,184209,800000,121291,2.00,65.84,15.16,15.16,1268348510,15.18,15.18,1268348510 +PN풍년,024940,23,8020,2,220,2.82,1504252,1768384,10000000,1504252,2.82,85.06,15.04,15.04,12058551230,15.04,15.04,12058551230 +가온전선,000500,24,43950,2,50,0.11,1221103,255561,9858379,1221103,0.11,477.81,12.39,12.39,57514371400,13.27,13.27,57514371400 +클로봇,466100,25,8790,2,360,4.27,3107143,3642464,23942906,3107143,4.27,85.30,12.98,12.98,27580742770,13.11,13.11,27580742770 +셀리드,299660,26,5830,2,450,8.36,2686417,1012743,21102977,2686417,8.36,265.26,12.73,12.73,16112878940,13.10,13.10,16112878940 +얼라인드,238120,27,3685,1,850,29.98,1984781,32738,14378896,1984781,29.98,6062.62,13.80,13.80,6832389555,12.89,12.89,6832389555 +범양건영,002410,28,2750,5,-465,-14.46,3314417,21170600,27479820,3314417,-14.46,15.66,12.06,12.06,9428659165,12.48,12.48,9428659165 +ACE 글로벌빅파마,497510,29,9910,2,10,0.10,98162,116617,800000,98162,0.10,84.17,12.27,12.27,971379690,12.25,12.25,971379690 +에스와이스틸텍,365330,30,8590,5,-100,-1.15,3580253,18181488,30610000,3580253,-1.15,19.69,11.70,11.70,30218233080,11.49,11.49,30218233080 diff --git a/top30/20241120/top30-atvtr-20241120-103002.csv b/top30/20241120/top30-atvtr-20241120-103002.csv new file mode 100644 index 000000000000..65209cc4f9a8 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,13440,2,7040,110.00,48262555,0,12416000,48262555,110.00,0.00,388.71,388.71,494894003950,296.57,296.57,494894003950 +유디엠텍,389680,2,1484,5,-469,-24.01,26915748,0,40012799,26915748,-24.01,0.00,67.27,67.27,40604498354,68.38,68.38,40604498354 +대신밸런스제19호스팩,482690,3,1996,5,-4,-0.20,3549944,0,5615000,3549944,-0.20,0.00,63.22,63.22,7088778412,63.25,63.25,7088778412 +비트나인,357880,4,3790,5,-10,-0.26,13453397,714504,21443956,13453397,-0.26,1882.90,62.74,62.74,49277150985,60.63,60.63,49277150985 +지투파워,388050,5,10320,2,790,8.29,10386312,5628495,18709437,10386312,8.29,184.53,55.51,55.51,108830660580,56.37,56.37,108830660580 +한일단조,024740,6,2905,2,315,12.16,15178703,932333,32897049,15178703,12.16,1628.03,46.14,46.14,45100213765,47.19,47.19,45100213765 +노브랜드,145170,7,17580,2,2060,13.27,3368232,746630,9079834,3368232,13.27,451.12,37.10,37.10,58292590160,36.52,36.52,58292590160 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,8755,5,-15,-0.17,176844,213071,550000,176844,-0.17,83.00,32.15,32.15,1552260465,32.24,32.24,1552260465 +KODEX 코스닥150선물인버스,251340,9,4000,5,-20,-0.50,19809848,33157042,62700000,19809848,-0.50,59.75,31.59,31.59,79653060760,31.76,31.76,79653060760 +에코캡,128540,10,1852,2,270,17.07,7688924,8805863,26690460,7688924,17.07,87.32,28.81,28.81,14350681657,29.03,29.03,14350681657 +인베니아,079950,11,816,2,1,0.12,5450822,1227342,23200000,5450822,0.12,444.12,23.49,23.49,5195176156,27.44,27.44,5195176156 +한컴라이프케어,372910,12,3825,2,20,0.53,6716653,344684,27674406,6716653,0.53,1948.64,24.27,24.27,27686055385,26.15,26.15,27686055385 +셀바스헬스케어,208370,13,4980,2,640,14.75,6930004,9239438,25740564,6930004,14.75,75.00,26.92,26.92,33071489620,25.80,25.80,33071489620 +에스오에스랩,464080,14,7830,5,-290,-3.57,3890048,12144477,17681830,3890048,-3.57,32.03,22.00,22.00,31988392060,23.10,23.10,31988392060 +아톤,158430,15,5900,5,-190,-3.12,5054064,20155544,22602474,5054064,-3.12,25.08,22.36,22.36,30288485390,22.71,22.71,30288485390 +SG글로벌,001380,16,4100,2,365,9.77,9935986,8244105,44964143,9935986,9.77,120.52,22.10,22.10,39722571545,21.55,21.55,39722571545 +알에프시스템즈,474610,17,5920,2,60,1.02,2664927,18066060,12582063,2664927,1.02,14.75,21.18,21.18,15798465470,21.21,21.21,15798465470 +TIMEFOLIO 코리아밸류업액티브,495060,18,9520,2,35,0.37,196059,184371,950000,196059,0.37,106.34,20.64,20.64,1867103930,20.64,20.64,1867103930 +퓨런티어,370090,19,27050,2,100,0.37,1578778,4895998,8516830,1578778,0.37,32.25,18.54,18.54,44356902550,19.25,19.25,44356902550 +인벤티지랩,389470,20,16580,2,1480,9.80,1694074,504790,10032074,1694074,9.80,335.60,16.89,16.89,29472868850,17.72,17.72,29472868850 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,7310,5,-85,-1.15,488793,839775,3000000,488793,-1.15,58.21,16.29,16.29,3607213830,16.45,16.45,3607213830 +PN풍년,024940,22,8030,2,230,2.95,1553040,1768384,10000000,1553040,2.95,87.82,15.53,15.53,12451313290,15.51,15.51,12451313290 +TIMEFOLIO 글로벌소비트렌드액티브,494180,23,10445,2,205,2.00,121291,184209,800000,121291,2.00,65.84,15.16,15.16,1268348510,15.18,15.18,1268348510 +클로봇,466100,24,8740,2,310,3.68,3290972,3642464,23942906,3290972,3.68,90.35,13.75,13.75,29187108640,13.95,13.95,29187108640 +가온전선,000500,25,43900,3,0,0.00,1233899,255561,9858379,1233899,0.00,482.82,12.52,12.52,58076493650,13.42,13.42,58076493650 +셀리드,299660,26,5820,2,440,8.18,2712534,1012743,21102977,2712534,8.18,267.84,12.85,12.85,16265748950,13.24,13.24,16265748950 +얼라인드,238120,27,3685,1,850,29.98,1985398,32738,14378896,1985398,29.98,6064.51,13.81,13.81,6834663200,12.90,12.90,6834663200 +범양건영,002410,28,2800,5,-415,-12.91,3477036,21170600,27479820,3477036,-12.91,16.42,12.65,12.65,9878691065,12.84,12.84,9878691065 +ACE 글로벌빅파마,497510,29,9910,2,10,0.10,98213,116617,800000,98213,0.10,84.22,12.28,12.28,971885100,12.26,12.26,971885100 +한국패러랠,168490,30,162,5,-8,-4.71,9292157,19436598,80020000,9292157,-4.71,47.81,11.61,11.61,1577929450,12.17,12.17,1577929450 diff --git a/top30/20241120/top30-atvtr-20241120-104003.csv b/top30/20241120/top30-atvtr-20241120-104003.csv new file mode 100644 index 000000000000..0d40e205cd28 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-104003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15850,2,9450,147.66,53665609,0,12416000,53665609,147.66,0.00,432.23,432.23,575019853890,292.19,292.19,575019853890 +유디엠텍,389680,2,1507,5,-446,-22.84,27937673,0,40012799,27937673,-22.84,0.00,69.82,69.82,42141664071,69.89,69.89,42141664071 +대신밸런스제19호스팩,482690,3,1995,5,-5,-0.25,3638404,0,5615000,3638404,-0.25,0.00,64.80,64.80,7265335913,64.86,64.86,7265335913 +비트나인,357880,4,3785,5,-15,-0.39,13840109,714504,21443956,13840109,-0.39,1937.02,64.54,64.54,50737020190,62.51,62.51,50737020190 +지투파워,388050,5,10330,2,800,8.39,10531475,5628495,18709437,10531475,8.39,187.11,56.29,56.29,110327206920,57.08,57.08,110327206920 +한일단조,024740,6,2915,2,325,12.55,15557541,932333,32897049,15557541,12.55,1668.67,47.29,47.29,46195465235,48.17,48.17,46195465235 +노브랜드,145170,7,17320,2,1800,11.60,3470604,746630,9079834,3470604,11.60,464.84,38.22,38.22,60082352450,38.21,38.21,60082352450 +KODEX 코스닥150선물인버스,251340,8,4000,5,-20,-0.50,20495949,33157042,62700000,20495949,-0.50,61.81,32.69,32.69,82395347145,32.85,32.85,82395347145 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,8755,5,-15,-0.17,177192,213071,550000,177192,-0.17,83.16,32.22,32.22,1555307205,32.30,32.30,1555307205 +에코캡,128540,10,1829,2,247,15.61,7945428,8805863,26690460,7945428,15.61,90.23,29.77,29.77,14826542683,30.37,30.37,14826542683 +셀바스헬스케어,208370,11,4870,2,530,12.21,7569480,9239438,25740564,7569480,12.21,81.93,29.41,29.41,36215103585,28.89,28.89,36215103585 +인베니아,079950,12,822,2,7,0.86,5587081,1227342,23200000,5587081,0.86,455.22,24.08,24.08,5306587508,27.83,27.83,5306587508 +한컴라이프케어,372910,13,3810,2,5,0.13,6969550,344684,27674406,6969550,0.13,2022.01,25.18,25.18,28644842980,27.17,27.17,28644842980 +아톤,158430,14,5840,5,-250,-4.11,5266828,20155544,22602474,5266828,-4.11,26.13,23.30,23.30,31531806840,23.89,23.89,31531806840 +에스오에스랩,464080,15,7830,5,-290,-3.57,3919561,12144477,17681830,3919561,-3.57,32.27,22.17,22.17,32220053250,23.27,23.27,32220053250 +SG글로벌,001380,16,4160,2,425,11.38,10436824,8244105,44964143,10436824,11.38,126.60,23.21,23.21,41779226475,22.34,22.34,41779226475 +알에프시스템즈,474610,17,6000,2,140,2.39,2818595,18066060,12582063,2818595,2.39,15.60,22.40,22.40,16718370570,22.15,22.15,16718370570 +TIMEFOLIO 코리아밸류업액티브,495060,18,9520,2,35,0.37,196064,184371,950000,196064,0.37,106.34,20.64,20.64,1867151530,20.65,20.65,1867151530 +쓰리빌리언,394800,19,3480,2,250,7.74,6457378,13058302,31444038,6457378,7.74,49.45,20.54,20.54,21724183595,19.85,19.85,21724183595 +퓨런티어,370090,20,27150,2,200,0.74,1588677,4895998,8516830,1588677,0.74,32.45,18.65,18.65,44624800300,19.30,19.30,44624800300 +인벤티지랩,389470,21,16670,2,1570,10.40,1736545,504790,10032074,1736545,10.40,344.01,17.31,17.31,30182523250,18.05,18.05,30182523250 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,7300,5,-95,-1.28,488799,839775,3000000,488799,-1.28,58.21,16.29,16.29,3607257655,16.47,16.47,3607257655 +PN풍년,024940,23,8030,2,230,2.95,1586791,1768384,10000000,1586791,2.95,89.73,15.87,15.87,12721719180,15.84,15.84,12721719180 +TIMEFOLIO 글로벌소비트렌드액티브,494180,24,10445,2,205,2.00,121291,184209,800000,121291,2.00,65.84,15.16,15.16,1268348510,15.18,15.18,1268348510 +클로봇,466100,25,8710,2,280,3.32,3425482,3642464,23942906,3425482,3.32,94.04,14.31,14.31,30359392210,14.56,14.56,30359392210 +범양건영,002410,26,2730,5,-485,-15.09,3680713,21170600,27479820,3680713,-15.09,17.39,13.39,13.39,10436544185,13.91,13.91,10436544185 +가온전선,000500,27,44150,2,250,0.57,1256471,255561,9858379,1256471,0.57,491.65,12.75,12.75,59075123250,13.57,13.57,59075123250 +셀리드,299660,28,5880,2,500,9.29,2747559,1012743,21102977,2747559,9.29,271.30,13.02,13.02,16470697720,13.27,13.27,16470697720 +얼라인드,238120,29,3685,1,850,29.98,1985978,32738,14378896,1985978,29.98,6066.28,13.81,13.81,6836800500,12.90,12.90,6836800500 +한국패러랠,168490,30,161,5,-9,-5.29,9740889,19436598,80020000,9740889,-5.29,50.12,12.17,12.17,1649996106,12.81,12.81,1649996106 diff --git a/top30/20241120/top30-atvtr-20241120-105002.csv b/top30/20241120/top30-atvtr-20241120-105002.csv new file mode 100644 index 000000000000..1614d8936ccf --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15690,2,9290,145.16,58445840,0,12416000,58445840,145.16,0.00,470.73,470.73,649439258270,333.38,333.38,649439258270 +유디엠텍,389680,2,1452,5,-501,-25.65,29482478,0,40012799,29482478,-25.65,0.00,73.68,73.68,44421164335,76.46,76.46,44421164335 +대신밸런스제19호스팩,482690,3,1996,5,-4,-0.20,3703698,0,5615000,3703698,-0.20,0.00,65.96,65.96,7395628813,65.99,65.99,7395628813 +비트나인,357880,4,3685,5,-115,-3.03,14116164,714504,21443956,14116164,-3.03,1975.66,65.83,65.83,51765628490,65.51,65.51,51765628490 +지투파워,388050,5,10080,2,550,5.77,11040490,5628495,18709437,11040490,5.77,196.15,59.01,59.01,115485319470,61.24,61.24,115485319470 +한일단조,024740,6,2935,2,345,13.32,16099657,932333,32897049,16099657,13.32,1726.81,48.94,48.94,47785594350,49.49,49.49,47785594350 +노브랜드,145170,7,17400,2,1880,12.11,3520426,746630,9079834,3520426,12.11,471.51,38.77,38.77,60949491320,38.58,38.58,60949491320 +KODEX 코스닥150선물인버스,251340,8,4015,5,-5,-0.12,21058595,33157042,62700000,21058595,-0.12,63.51,33.59,33.59,84647978750,33.63,33.63,84647978750 +쓰리빌리언,394800,9,3700,2,470,14.55,11115624,13058302,31444038,11115624,14.55,85.12,35.35,35.35,38770037230,33.32,33.32,38770037230 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,8755,5,-15,-0.17,177192,213071,550000,177192,-0.17,83.16,32.22,32.22,1555307205,32.30,32.30,1555307205 +셀바스헬스케어,208370,11,5060,2,720,16.59,8582027,9239438,25740564,8582027,16.59,92.88,33.34,33.34,41275972570,31.69,31.69,41275972570 +에코캡,128540,12,1824,2,242,15.30,8054797,8805863,26690460,8054797,15.30,91.47,30.18,30.18,15025709566,30.86,30.86,15025709566 +인베니아,079950,13,822,2,7,0.86,5624132,1227342,23200000,5624132,0.86,458.24,24.24,24.24,5336754525,27.98,27.98,5336754525 +한컴라이프케어,372910,14,3810,2,5,0.13,7054429,344684,27674406,7054429,0.13,2046.64,25.49,25.49,28969097460,27.47,27.47,28969097460 +SG글로벌,001380,15,4020,2,285,7.63,11203758,8244105,44964143,11203758,7.63,135.90,24.92,24.92,44912128125,24.85,24.85,44912128125 +아톤,158430,16,5920,5,-170,-2.79,5375807,20155544,22602474,5375807,-2.79,26.67,23.78,23.78,32174058980,24.05,24.05,32174058980 +에스오에스랩,464080,17,7830,5,-290,-3.57,3964033,12144477,17681830,3964033,-3.57,32.64,22.42,22.42,32567140870,23.52,23.52,32567140870 +알에프시스템즈,474610,18,5960,2,100,1.71,2902255,18066060,12582063,2902255,1.71,16.06,23.07,23.07,17219090160,22.96,22.96,17219090160 +TIMEFOLIO 코리아밸류업액티브,495060,19,9520,2,35,0.37,196219,184371,950000,196219,0.37,106.43,20.65,20.65,1868630130,20.66,20.66,1868630130 +퓨런티어,370090,20,27100,2,150,0.56,1593275,4895998,8516830,1593275,0.56,32.54,18.71,18.71,44749221050,19.39,19.39,44749221050 +인벤티지랩,389470,21,17040,2,1940,12.85,1785262,504790,10032074,1785262,12.85,353.66,17.80,17.80,31009879050,18.14,18.14,31009879050 +PN풍년,024940,22,7940,2,140,1.79,1637505,1768384,10000000,1637505,1.79,92.60,16.38,16.38,13125625510,16.53,16.53,13125625510 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,7300,5,-95,-1.28,488799,839775,3000000,488799,-1.28,58.21,16.29,16.29,3607257655,16.47,16.47,3607257655 +범양건영,002410,24,2645,5,-570,-17.73,4213793,21170600,27479820,4213793,-17.73,19.90,15.33,15.33,11845077500,16.30,16.30,11845077500 +TIMEFOLIO 글로벌소비트렌드액티브,494180,25,10480,2,240,2.34,121304,184209,800000,121304,2.34,65.85,15.16,15.16,1268484740,15.13,15.13,1268484740 +클로봇,466100,26,8730,2,300,3.56,3470314,3642464,23942906,3470314,3.56,95.27,14.49,14.49,30750430840,14.71,14.71,30750430840 +가온전선,000500,27,44100,2,200,0.46,1267092,255561,9858379,1267092,0.46,495.81,12.85,12.85,59542216000,13.70,13.70,59542216000 +셀리드,299660,28,5840,2,460,8.55,2769571,1012743,21102977,2769571,8.55,273.47,13.12,13.12,16599007590,13.47,13.47,16599007590 +한국패러랠,168490,29,161,5,-9,-5.29,10026583,19436598,80020000,10026583,-5.29,51.59,12.53,12.53,1695638731,13.16,13.16,1695638731 +얼라인드,238120,30,3685,1,850,29.98,1991986,32738,14378896,1991986,29.98,6084.63,13.85,13.85,6858939980,12.94,12.94,6858939980 diff --git a/top30/20241120/top30-atvtr-20241120-110002.csv b/top30/20241120/top30-atvtr-20241120-110002.csv new file mode 100644 index 000000000000..f34037e1f473 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16170,2,9770,152.66,61822138,0,12416000,61822138,152.66,0.00,497.92,497.92,703468857420,350.39,350.39,703468857420 +유디엠텍,389680,2,1495,5,-458,-23.45,30817310,0,40012799,30817310,-23.45,0.00,77.02,77.02,46390620579,77.55,77.55,46390620579 +비트나인,357880,3,3650,5,-150,-3.95,14327158,714504,21443956,14327158,-3.95,2005.19,66.81,66.81,52541071605,67.13,67.13,52541071605 +대신밸런스제19호스팩,482690,4,1995,5,-5,-0.25,3740008,0,5615000,3740008,-0.25,0.00,66.61,66.61,7468088013,66.67,66.67,7468088013 +지투파워,388050,5,10190,2,660,6.93,11240283,5628495,18709437,11240283,6.93,199.70,60.08,60.08,117517511990,61.64,61.64,117517511990 +한일단조,024740,6,2855,2,265,10.23,16434299,932333,32897049,16434299,10.23,1762.71,49.96,49.96,48749858060,51.91,51.91,48749858060 +쓰리빌리언,394800,7,3735,2,505,15.63,13276342,13058302,31444038,13276342,15.63,101.67,42.22,42.22,46848357750,39.89,39.89,46848357750 +노브랜드,145170,8,17330,2,1810,11.66,3567074,746630,9079834,3567074,11.66,477.76,39.29,39.29,61757590530,39.25,39.25,61757590530 +셀바스헬스케어,208370,9,5170,2,830,19.12,10146846,9239438,25740564,10146846,19.12,109.82,39.42,39.42,49312919430,37.06,37.06,49312919430 +KODEX 코스닥150선물인버스,251340,10,4005,5,-15,-0.37,21620301,33157042,62700000,21620301,-0.37,65.21,34.48,34.48,86899072010,34.61,34.61,86899072010 +에코캡,128540,11,1781,2,199,12.58,8319882,8805863,26690460,8319882,12.58,94.48,31.17,31.17,15499113728,32.61,32.61,15499113728 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8755,5,-15,-0.17,177192,213071,550000,177192,-0.17,83.16,32.22,32.22,1555307205,32.30,32.30,1555307205 +인베니아,079950,13,805,5,-10,-1.23,5660416,1227342,23200000,5660416,-1.23,461.19,24.40,24.40,5366184380,28.73,28.73,5366184380 +한컴라이프케어,372910,14,3805,3,0,0.00,7095853,344684,27674406,7095853,0.00,2058.65,25.64,25.64,29126662020,27.66,27.66,29126662020 +SG글로벌,001380,15,4015,2,280,7.50,11456599,8244105,44964143,11456599,7.50,138.97,25.48,25.48,45924909245,25.44,25.44,45924909245 +아톤,158430,16,5880,5,-210,-3.45,5430564,20155544,22602474,5430564,-3.45,26.94,24.03,24.03,32496032010,24.45,24.45,32496032010 +에스오에스랩,464080,17,7840,5,-280,-3.45,3987353,12144477,17681830,3987353,-3.45,32.83,22.55,22.55,32750062030,23.62,23.62,32750062030 +알에프시스템즈,474610,18,6000,2,140,2.39,2951855,18066060,12582063,2951855,2.39,16.34,23.46,23.46,17517495940,23.20,23.20,17517495940 +TIMEFOLIO 코리아밸류업액티브,495060,19,9540,2,55,0.58,196220,184371,950000,196220,0.58,106.43,20.65,20.65,1868639670,20.62,20.62,1868639670 +퓨런티어,370090,20,27400,2,450,1.67,1607046,4895998,8516830,1607046,1.67,32.82,18.87,18.87,45123456950,19.34,19.34,45123456950 +인벤티지랩,389470,21,16750,2,1650,10.93,1813995,504790,10032074,1813995,10.93,359.36,18.08,18.08,31496362300,18.74,18.74,31496362300 +PN풍년,024940,22,7890,2,90,1.15,1689691,1768384,10000000,1689691,1.15,95.55,16.90,16.90,13537972710,17.16,17.16,13537972710 +범양건영,002410,23,2670,5,-545,-16.95,4449119,21170600,27479820,4449119,-16.95,21.02,16.19,16.19,12468039210,16.99,16.99,12468039210 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,7315,5,-80,-1.08,492302,839775,3000000,492302,-1.08,58.62,16.41,16.41,3632929140,16.55,16.55,3632929140 +에스와이스틸텍,365330,25,8680,5,-10,-0.12,4911519,18181488,30610000,4911519,-0.12,27.01,16.05,16.05,41779310700,15.72,15.72,41779310700 +셀리드,299660,26,6040,2,660,12.27,3301922,1012743,21102977,3301922,12.27,326.04,15.65,15.65,19799762810,15.53,15.53,19799762810 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10475,2,235,2.29,122943,184209,800000,122943,2.29,66.74,15.37,15.37,1285612505,15.34,15.34,1285612505 +클로봇,466100,28,8690,2,260,3.08,3539354,3642464,23942906,3539354,3.08,97.17,14.78,14.78,31349347190,15.07,15.07,31349347190 +가온전선,000500,29,44100,2,200,0.46,1273842,255561,9858379,1273842,0.46,498.45,12.92,12.92,59839105950,13.76,13.76,59839105950 +한국패러랠,168490,30,161,5,-9,-5.29,10167423,19436598,80020000,10167423,-5.29,52.31,12.71,12.71,1718190000,13.34,13.34,1718190000 diff --git a/top30/20241120/top30-atvtr-20241120-111002.csv b/top30/20241120/top30-atvtr-20241120-111002.csv new file mode 100644 index 000000000000..b418ec24b457 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,18200,2,11800,184.38,68151774,0,12416000,68151774,184.38,0.00,548.90,548.90,813649511400,360.07,360.07,813649511400 +유디엠텍,389680,2,1520,5,-433,-22.17,33627851,0,40012799,33627851,-22.17,0.00,84.04,84.04,50680261959,83.33,83.33,50680261959 +대신밸런스제19호스팩,482690,3,1995,5,-5,-0.25,3811461,0,5615000,3811461,-0.25,0.00,67.88,67.88,7610632896,67.94,67.94,7610632896 +비트나인,357880,4,3670,5,-130,-3.42,14527335,714504,21443956,14527335,-3.42,2033.21,67.75,67.75,53272496765,67.69,67.69,53272496765 +지투파워,388050,5,10150,2,620,6.51,11340364,5628495,18709437,11340364,6.51,201.48,60.61,60.61,118536884970,62.42,62.42,118536884970 +한일단조,024740,6,2880,2,290,11.20,16679476,932333,32897049,16679476,11.20,1789.00,50.70,50.70,49451003770,52.19,52.19,49451003770 +쓰리빌리언,394800,7,3695,2,465,14.40,14478709,13058302,31444038,14478709,14.40,110.88,46.05,46.05,51287323165,44.14,44.14,51287323165 +노브랜드,145170,8,17350,2,1830,11.79,3600434,746630,9079834,3600434,11.79,482.22,39.65,39.65,62335346380,39.57,39.57,62335346380 +셀바스헬스케어,208370,9,5210,2,870,20.05,10853372,9239438,25740564,10853372,20.05,117.47,42.16,42.16,52967935330,39.50,39.50,52967935330 +KODEX 코스닥150선물인버스,251340,10,4015,5,-5,-0.12,22467574,33157042,62700000,22467574,-0.12,67.76,35.83,35.83,90298165145,35.87,35.87,90298165145 +에코캡,128540,11,1810,2,228,14.41,8603494,8805863,26690460,8603494,14.41,97.70,32.23,32.23,16008850570,33.14,33.14,16008850570 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8780,2,10,0.11,177224,213071,550000,177224,0.11,83.18,32.22,32.22,1555588165,32.21,32.21,1555588165 +인베니아,079950,13,789,5,-26,-3.19,5780097,1227342,23200000,5780097,-3.19,470.94,24.91,24.91,5461031944,29.83,29.83,5461031944 +한컴라이프케어,372910,14,3805,3,0,0.00,7175852,344684,27674406,7175852,0.00,2081.86,25.93,25.93,29431930920,27.95,27.95,29431930920 +SG글로벌,001380,15,3990,2,255,6.83,11618138,8244105,44964143,11618138,6.83,140.93,25.84,25.84,46572163570,25.96,25.96,46572163570 +알에프시스템즈,474610,16,5860,3,0,0.00,3076409,18066060,12582063,3076409,0.00,17.03,24.45,24.45,18248967940,24.75,24.75,18248967940 +아톤,158430,17,5890,5,-200,-3.28,5486521,20155544,22602474,5486521,-3.28,27.22,24.27,24.27,32824804760,24.66,24.66,32824804760 +에스오에스랩,464080,18,7790,5,-330,-4.06,4008408,12144477,17681830,4008408,-4.06,33.01,22.67,22.67,32914814590,23.90,23.90,32914814590 +TIMEFOLIO 코리아밸류업액티브,495060,19,9550,2,65,0.69,196751,184371,950000,196751,0.69,106.71,20.71,20.71,1873710660,20.65,20.65,1873710660 +퓨런티어,370090,20,27250,2,300,1.11,1615988,4895998,8516830,1615988,1.11,33.01,18.97,18.97,45367188650,19.55,19.55,45367188650 +인벤티지랩,389470,21,16520,2,1420,9.40,1842701,504790,10032074,1842701,9.40,365.04,18.37,18.37,31973067410,19.29,19.29,31973067410 +PN풍년,024940,22,7750,5,-50,-0.64,1749922,1768384,10000000,1749922,-0.64,98.96,17.50,17.50,14009500310,18.08,18.08,14009500310 +범양건영,002410,23,2655,5,-560,-17.42,4556628,21170600,27479820,4556628,-17.42,21.52,16.58,16.58,12754698360,17.48,17.48,12754698360 +셀리드,299660,24,6010,2,630,11.71,3627643,1012743,21102977,3627643,11.71,358.20,17.19,17.19,21772619520,17.17,17.17,21772619520 +에스와이스틸텍,365330,25,8630,5,-60,-0.69,5249642,18181488,30610000,5249642,-0.69,28.87,17.15,17.15,44703967820,16.92,16.92,44703967820 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,7375,5,-20,-0.27,492361,839775,3000000,492361,-0.27,58.63,16.41,16.41,3633364005,16.42,16.42,3633364005 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10475,2,235,2.29,122943,184209,800000,122943,2.29,66.74,15.37,15.37,1285612505,15.34,15.34,1285612505 +클로봇,466100,28,8700,2,270,3.20,3567934,3642464,23942906,3567934,3.20,97.95,14.90,14.90,31597432490,15.17,15.17,31597432490 +한국패러랠,168490,29,160,5,-10,-5.88,10576443,19436598,80020000,10576443,-5.88,54.42,13.22,13.22,1783401808,13.93,13.93,1783401808 +가온전선,000500,30,44050,2,150,0.34,1281603,255561,9858379,1281603,0.34,501.49,13.00,13.00,60181497300,13.86,13.86,60181497300 diff --git a/top30/20241120/top30-atvtr-20241120-112002.csv b/top30/20241120/top30-atvtr-20241120-112002.csv new file mode 100644 index 000000000000..adebcb56414d --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,22550,2,16150,252.34,74483141,0,12416000,74483141,252.34,0.00,599.90,599.90,938291079510,335.13,335.13,938291079510 +유디엠텍,389680,2,1562,5,-391,-20.02,35714571,0,40012799,35714571,-20.02,0.00,89.26,89.26,53863698709,86.18,86.18,53863698709 +비트나인,357880,3,3660,5,-140,-3.68,14670410,714504,21443956,14670410,-3.68,2053.23,68.41,68.41,53801040185,68.55,68.55,53801040185 +대신밸런스제19호스팩,482690,4,1995,5,-5,-0.25,3823968,0,5615000,3823968,-0.25,0.00,68.10,68.10,7635589277,68.16,68.16,7635589277 +지투파워,388050,5,10220,2,690,7.24,11458333,5628495,18709437,11458333,7.24,203.58,61.24,61.24,119737956120,62.62,62.62,119737956120 +한일단조,024740,6,2885,2,295,11.39,17023392,932333,32897049,17023392,11.39,1825.89,51.75,51.75,50450226545,53.16,53.16,50450226545 +쓰리빌리언,394800,7,3625,2,395,12.23,15443367,13058302,31444038,15443367,12.23,118.26,49.11,49.11,54832323240,48.11,48.11,54832323240 +셀바스헬스케어,208370,8,5230,2,890,20.51,12118741,9239438,25740564,12118741,20.51,131.16,47.08,47.08,59591617850,44.27,44.27,59591617850 +노브랜드,145170,9,17190,2,1670,10.76,3757655,746630,9079834,3757655,10.76,503.28,41.38,41.38,65028744080,41.66,41.66,65028744080 +KODEX 코스닥150선물인버스,251340,10,4010,5,-10,-0.25,22949755,33157042,62700000,22949755,-0.25,69.22,36.60,36.60,92232880410,36.68,36.68,92232880410 +에코캡,128540,11,1796,2,214,13.53,8701506,8805863,26690460,8701506,13.53,98.81,32.60,32.60,16184211063,33.76,33.76,16184211063 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8780,2,10,0.11,177224,213071,550000,177224,0.11,83.18,32.22,32.22,1555588165,32.21,32.21,1555588165 +인베니아,079950,13,784,5,-31,-3.80,5842168,1227342,23200000,5842168,-3.80,476.00,25.18,25.18,5509943113,30.29,30.29,5509943113 +한컴라이프케어,372910,14,3790,5,-15,-0.39,7225238,344684,27674406,7225238,-0.39,2096.19,26.11,26.11,29619645335,28.24,28.24,29619645335 +SG글로벌,001380,15,3970,2,235,6.29,11823730,8244105,44964143,11823730,6.29,143.42,26.30,26.30,47387119445,26.55,26.55,47387119445 +알에프시스템즈,474610,16,5770,5,-90,-1.54,3146958,18066060,12582063,3146958,-1.54,17.42,25.01,25.01,18659662470,25.70,25.70,18659662470 +아톤,158430,17,5830,5,-260,-4.27,5594709,20155544,22602474,5594709,-4.27,27.76,24.75,24.75,33456146810,25.39,25.39,33456146810 +에스오에스랩,464080,18,7800,5,-320,-3.94,4028361,12144477,17681830,4028361,-3.94,33.17,22.78,22.78,33070022970,23.98,23.98,33070022970 +TIMEFOLIO 코리아밸류업액티브,495060,19,9550,2,65,0.69,196751,184371,950000,196751,0.69,106.71,20.71,20.71,1873710660,20.65,20.65,1873710660 +퓨런티어,370090,20,27050,2,100,0.37,1626844,4895998,8516830,1626844,0.37,33.23,19.10,19.10,45661408600,19.82,19.82,45661408600 +범양건영,002410,21,2530,5,-685,-21.31,4934063,21170600,27479820,4934063,-21.31,23.31,17.96,17.96,13727757745,19.75,19.75,13727757745 +인벤티지랩,389470,22,16590,2,1490,9.87,1859215,504790,10032074,1859215,9.87,368.31,18.53,18.53,32245495870,19.37,19.37,32245495870 +PN풍년,024940,23,7790,5,-10,-0.13,1800294,1768384,10000000,1800294,-0.13,101.80,18.00,18.00,14399326910,18.48,18.48,14399326910 +셀리드,299660,24,5900,2,520,9.67,3745205,1012743,21102977,3745205,9.67,369.81,17.75,17.75,22471456070,18.05,18.05,22471456070 +에스와이스틸텍,365330,25,8570,5,-120,-1.38,5414184,18181488,30610000,5414184,-1.38,29.78,17.69,17.69,46113531790,17.58,17.58,46113531790 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,7370,5,-25,-0.34,492368,839775,3000000,492368,-0.34,58.63,16.41,16.41,3633415505,16.43,16.43,3633415505 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10475,2,235,2.29,122943,184209,800000,122943,2.29,66.74,15.37,15.37,1285612505,15.34,15.34,1285612505 +클로봇,466100,28,8710,2,280,3.32,3599663,3642464,23942906,3599663,3.32,98.82,15.03,15.03,31874198210,15.28,15.28,31874198210 +한국패러랠,168490,29,160,5,-10,-5.88,11207592,19436598,80020000,11207592,-5.88,57.66,14.01,14.01,1885254827,14.72,14.72,1885254827 +가온전선,000500,30,44050,2,150,0.34,1287571,255561,9858379,1287571,0.34,503.82,13.06,13.06,60443831450,13.92,13.92,60443831450 diff --git a/top30/20241120/top30-atvtr-20241120-113002.csv b/top30/20241120/top30-atvtr-20241120-113002.csv new file mode 100644 index 000000000000..eefcbf0ff0a8 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21100,2,14700,229.69,79260375,0,12416000,79260375,229.69,0.00,638.37,638.37,1042377352110,397.89,397.89,1042377352110 +유디엠텍,389680,2,1522,5,-431,-22.07,39284306,0,40012799,39284306,-22.07,0.00,98.18,98.18,59436398460,97.60,97.60,59436398460 +비트나인,357880,3,3665,5,-135,-3.55,14768194,714504,21443956,14768194,-3.55,2066.92,68.87,68.87,54158218955,68.91,68.91,54158218955 +대신밸런스제19호스팩,482690,4,1996,5,-4,-0.20,3839323,0,5615000,3839323,-0.20,0.00,68.38,68.38,7666232798,68.40,68.40,7666232798 +지투파워,388050,5,10220,2,690,7.24,11594515,5628495,18709437,11594515,7.24,206.00,61.97,61.97,121132846500,63.35,63.35,121132846500 +한일단조,024740,6,2915,2,325,12.55,17436019,932333,32897049,17436019,12.55,1870.15,53.00,53.00,51649958990,53.86,53.86,51649958990 +쓰리빌리언,394800,7,3710,2,480,14.86,16777187,13058302,31444038,16777187,14.86,128.48,53.36,53.36,59788536925,51.25,51.25,59788536925 +셀바스헬스케어,208370,8,5230,2,890,20.51,12851873,9239438,25740564,12851873,20.51,139.10,49.93,49.93,63438145400,47.12,47.12,63438145400 +노브랜드,145170,9,16670,2,1150,7.41,3920435,746630,9079834,3920435,7.41,525.08,43.18,43.18,67750048480,44.76,44.76,67750048480 +KODEX 코스닥150선물인버스,251340,10,4005,5,-15,-0.37,23874435,33157042,62700000,23874435,-0.37,72.00,38.08,38.08,95943314455,38.21,38.21,95943314455 +에코캡,128540,11,1772,2,190,12.01,8805250,8805863,26690460,8805250,12.01,99.99,32.99,32.99,16368727603,34.61,34.61,16368727603 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8780,2,10,0.11,177224,213071,550000,177224,0.11,83.18,32.22,32.22,1555588165,32.21,32.21,1555588165 +인베니아,079950,13,774,5,-41,-5.03,5923764,1227342,23200000,5923764,-5.03,482.65,25.53,25.53,5573527202,31.04,31.04,5573527202 +한컴라이프케어,372910,14,3800,5,-5,-0.13,7295896,344684,27674406,7295896,-0.13,2116.69,26.36,26.36,29886952990,28.42,28.42,29886952990 +SG글로벌,001380,15,4000,2,265,7.10,11943702,8244105,44964143,11943702,7.10,144.88,26.56,26.56,47867552415,26.61,26.61,47867552415 +알에프시스템즈,474610,16,5750,5,-110,-1.88,3211480,18066060,12582063,3211480,-1.88,17.78,25.52,25.52,19030403710,26.30,26.30,19030403710 +아톤,158430,17,5810,5,-280,-4.60,5760016,20155544,22602474,5760016,-4.60,28.58,25.48,25.48,34413082190,26.21,26.21,34413082190 +에스오에스랩,464080,18,7810,5,-310,-3.82,4054961,12144477,17681830,4054961,-3.82,33.39,22.93,22.93,33277870900,24.10,24.10,33277870900 +TIMEFOLIO 코리아밸류업액티브,495060,19,9555,2,70,0.74,197001,184371,950000,197001,0.74,106.85,20.74,20.74,1876095810,20.67,20.67,1876095810 +범양건영,002410,20,2530,5,-685,-21.31,5178713,21170600,27479820,5178713,-21.31,24.46,18.85,18.85,14347769950,20.64,20.64,14347769950 +퓨런티어,370090,21,27100,2,150,0.56,1631384,4895998,8516830,1631384,0.56,33.32,19.15,19.15,45784268500,19.84,19.84,45784268500 +인벤티지랩,389470,22,16920,2,1820,12.05,1869127,504790,10032074,1869127,12.05,370.28,18.63,18.63,32411793450,19.09,19.09,32411793450 +PN풍년,024940,23,7880,2,80,1.03,1831378,1768384,10000000,1831378,1.03,103.56,18.31,18.31,14642940100,18.58,18.58,14642940100 +셀리드,299660,24,5910,2,530,9.85,3803345,1012743,21102977,3803345,9.85,375.55,18.02,18.02,22815775990,18.29,18.29,22815775990 +에스와이스틸텍,365330,25,8620,5,-70,-0.81,5516000,18181488,30610000,5516000,-0.81,30.34,18.02,18.02,46989861690,17.81,17.81,46989861690 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,7330,5,-65,-0.88,492371,839775,3000000,492371,-0.88,58.63,16.41,16.41,3633437560,16.52,16.52,3633437560 +클로봇,466100,27,8680,2,250,2.97,3627283,3642464,23942906,3627283,2.97,99.58,15.15,15.15,32114307610,15.45,15.45,32114307610 +TIMEFOLIO 글로벌소비트렌드액티브,494180,28,10470,2,230,2.25,122953,184209,800000,122953,2.25,66.75,15.37,15.37,1285717205,15.35,15.35,1285717205 +한국패러랠,168490,29,160,5,-10,-5.88,11371143,19436598,80020000,11371143,-5.88,58.50,14.21,14.21,1911433885,14.93,14.93,1911433885 +삼부토건,001470,30,992,5,-98,-8.99,31199076,53847536,223611824,31199076,-8.99,57.94,13.95,13.95,31011517610,13.98,13.98,31011517610 diff --git a/top30/20241120/top30-atvtr-20241120-114002.csv b/top30/20241120/top30-atvtr-20241120-114002.csv new file mode 100644 index 000000000000..6123917d270a --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21500,2,15100,235.94,82188888,0,12416000,82188888,235.94,0.00,661.96,661.96,1104405438160,413.72,413.72,1104405438160 +유디엠텍,389680,2,1511,5,-442,-22.63,40365443,0,40012799,40365443,-22.63,0.00,100.88,100.88,61071571924,101.01,101.01,61071571924 +비트나인,357880,3,3670,5,-130,-3.42,14884062,714504,21443956,14884062,-3.42,2083.13,69.41,69.41,54585195895,69.36,69.36,54585195895 +대신밸런스제19호스팩,482690,4,1995,5,-5,-0.25,3857063,0,5615000,3857063,-0.25,0.00,68.69,68.69,7701629835,68.75,68.75,7701629835 +지투파워,388050,5,10270,2,740,7.76,11719552,5628495,18709437,11719552,7.76,208.22,62.64,62.64,122409219340,63.71,63.71,122409219340 +쓰리빌리언,394800,6,3825,2,595,18.42,18888901,13058302,31444038,18888901,18.42,144.65,60.07,60.07,67860619700,56.42,56.42,67860619700 +한일단조,024740,7,2915,2,325,12.55,17633014,932333,32897049,17633014,12.55,1891.28,53.60,53.60,52222876290,54.46,54.46,52222876290 +셀바스헬스케어,208370,8,5200,2,860,19.82,13531775,9239438,25740564,13531775,19.82,146.46,52.57,52.57,67019665630,50.07,50.07,67019665630 +노브랜드,145170,9,16670,2,1150,7.41,3966199,746630,9079834,3966199,7.41,531.21,43.68,43.68,68510359930,45.26,45.26,68510359930 +KODEX 코스닥150선물인버스,251340,10,4005,5,-15,-0.37,24140681,33157042,62700000,24140681,-0.37,72.81,38.50,38.50,97009197835,38.63,38.63,97009197835 +에코캡,128540,11,1740,2,158,9.99,8922204,8805863,26690460,8922204,9.99,101.32,33.43,33.43,16573833443,35.69,35.69,16573833443 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8760,5,-10,-0.11,177235,213071,550000,177235,-0.11,83.18,32.22,32.22,1555684540,32.29,32.29,1555684540 +인베니아,079950,13,779,5,-36,-4.42,5977697,1227342,23200000,5977697,-4.42,487.04,25.77,25.77,5615103491,31.07,31.07,5615103491 +한컴라이프케어,372910,14,3790,5,-15,-0.39,7332653,344684,27674406,7332653,-0.39,2127.36,26.50,26.50,30026251115,28.63,28.63,30026251115 +아톤,158430,15,5720,5,-370,-6.08,5892900,20155544,22602474,5892900,-6.08,29.24,26.07,26.07,35179305710,27.21,27.21,35179305710 +SG글로벌,001380,16,3965,2,230,6.16,12057228,8244105,44964143,12057228,6.16,146.25,26.82,26.82,48319805170,27.10,27.10,48319805170 +알에프시스템즈,474610,17,5840,5,-20,-0.34,3266484,18066060,12582063,3266484,-0.34,18.08,25.96,25.96,19349128060,26.33,26.33,19349128060 +에스오에스랩,464080,18,7750,5,-370,-4.56,4080467,12144477,17681830,4080467,-4.56,33.60,23.08,23.08,33476138080,24.43,24.43,33476138080 +범양건영,002410,19,2530,5,-685,-21.31,5494639,21170600,27479820,5494639,-21.31,25.95,20.00,20.00,15138612115,21.77,21.77,15138612115 +TIMEFOLIO 코리아밸류업액티브,495060,20,9555,2,70,0.74,197161,184371,950000,197161,0.74,106.94,20.75,20.75,1877624610,20.68,20.68,1877624610 +퓨런티어,370090,21,26950,3,0,0.00,1640848,4895998,8516830,1640848,0.00,33.51,19.27,19.27,46040584150,20.06,20.06,46040584150 +인벤티지랩,389470,22,16930,2,1830,12.12,1898968,504790,10032074,1898968,12.12,376.19,18.93,18.93,32920856750,19.38,19.38,32920856750 +PN풍년,024940,23,7830,2,30,0.38,1859193,1768384,10000000,1859193,0.38,105.14,18.59,18.59,14861717090,18.98,18.98,14861717090 +셀리드,299660,24,5980,2,600,11.15,3896267,1012743,21102977,3896267,11.15,384.72,18.46,18.46,23369749170,18.52,18.52,23369749170 +에스와이스틸텍,365330,25,8790,2,100,1.15,5776390,18181488,30610000,5776390,1.15,31.77,18.87,18.87,49260465370,18.31,18.31,49260465370 +엠오티,413390,26,8170,2,740,9.96,2261325,2310704,11580180,2261325,9.96,97.86,19.53,19.53,17016917310,17.99,17.99,17016917310 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,7320,5,-75,-1.01,492372,839775,3000000,492372,-1.01,58.63,16.41,16.41,3633444880,16.55,16.55,3633444880 +클로봇,466100,28,8740,2,310,3.68,3663067,3642464,23942906,3663067,3.68,100.57,15.30,15.30,32425686550,15.50,15.50,32425686550 +TIMEFOLIO 글로벌소비트렌드액티브,494180,29,10470,2,230,2.25,122953,184209,800000,122953,2.25,66.75,15.37,15.37,1285717205,15.35,15.35,1285717205 +한국패러랠,168490,30,161,5,-9,-5.29,11518612,19436598,80020000,11518612,-5.29,59.26,14.39,14.39,1935052533,15.02,15.02,1935052533 diff --git a/top30/20241120/top30-atvtr-20241120-115002.csv b/top30/20241120/top30-atvtr-20241120-115002.csv new file mode 100644 index 000000000000..e9720f584239 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,20700,2,14300,223.44,83670630,0,12416000,83670630,223.44,0.00,673.89,673.89,1135336640810,441.75,441.75,1135336640810 +유디엠텍,389680,2,1499,5,-454,-23.25,41097302,0,40012799,41097302,-23.25,0.00,102.71,102.71,62172671555,103.66,103.66,62172671555 +비트나인,357880,3,3650,5,-150,-3.95,14963775,714504,21443956,14963775,-3.95,2094.29,69.78,69.78,54876764755,70.11,70.11,54876764755 +대신밸런스제19호스팩,482690,4,1996,5,-4,-0.20,3859738,0,5615000,3859738,-0.20,0.00,68.74,68.74,7706968584,68.77,68.77,7706968584 +지투파워,388050,5,10300,2,770,8.08,11965733,5628495,18709437,11965733,8.08,212.59,63.96,63.96,124944763970,64.84,64.84,124944763970 +쓰리빌리언,394800,6,3695,2,465,14.40,20163437,13058302,31444038,20163437,14.40,154.41,64.12,64.12,72666136480,62.54,62.54,72666136480 +한일단조,024740,7,2900,2,310,11.97,17803585,932333,32897049,17803585,11.97,1909.57,54.12,54.12,52717239635,55.26,55.26,52717239635 +셀바스헬스케어,208370,8,5250,2,910,20.97,14306470,9239438,25740564,14306470,20.97,154.84,55.58,55.58,71013111490,52.55,52.55,71013111490 +노브랜드,145170,9,16730,2,1210,7.80,3991558,746630,9079834,3991558,7.80,534.61,43.96,43.96,68932465580,45.38,45.38,68932465580 +KODEX 코스닥150선물인버스,251340,10,4000,5,-20,-0.50,24448896,33157042,62700000,24448896,-0.50,73.74,38.99,38.99,98242811515,39.17,39.17,98242811515 +에코캡,128540,11,1712,2,130,8.22,9108793,8805863,26690460,9108793,8.22,103.44,34.13,34.13,16894528149,36.97,36.97,16894528149 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8760,5,-10,-0.11,177235,213071,550000,177235,-0.11,83.18,32.22,32.22,1555684540,32.29,32.29,1555684540 +인베니아,079950,13,770,5,-45,-5.52,6018767,1227342,23200000,6018767,-5.52,490.39,25.94,25.94,5646674750,31.61,31.61,5646674750 +엠오티,413390,14,8330,2,900,12.11,3734845,2310704,11580180,3734845,12.11,161.63,32.25,32.25,29317874470,30.39,30.39,29317874470 +한컴라이프케어,372910,15,3770,5,-35,-0.92,7388119,344684,27674406,7388119,-0.92,2143.45,26.70,26.70,30235722025,28.98,28.98,30235722025 +알에프시스템즈,474610,16,6070,2,210,3.58,3702789,18066060,12582063,3702789,3.58,20.50,29.43,29.43,22008387990,28.82,28.82,22008387990 +SG글로벌,001380,17,3905,2,170,4.55,12386221,8244105,44964143,12386221,4.55,150.24,27.55,27.55,49609719140,28.25,28.25,49609719140 +아톤,158430,18,5790,5,-300,-4.93,5994184,20155544,22602474,5994184,-4.93,29.74,26.52,26.52,35762532360,27.33,27.33,35762532360 +에스오에스랩,464080,19,7760,5,-360,-4.43,4107609,12144477,17681830,4107609,-4.43,33.82,23.23,23.23,33686609320,24.55,24.55,33686609320 +범양건영,002410,20,2515,5,-700,-21.77,5645477,21170600,27479820,5645477,-21.77,26.67,20.54,20.54,15523944400,22.46,22.46,15523944400 +TIMEFOLIO 코리아밸류업액티브,495060,21,9555,2,70,0.74,197161,184371,950000,197161,0.74,106.94,20.75,20.75,1877624610,20.68,20.68,1877624610 +셀리드,299660,22,6240,2,860,15.99,4447152,1012743,21102977,4447152,15.99,439.12,21.07,21.07,26790193790,20.34,20.34,26790193790 +퓨런티어,370090,23,26850,5,-100,-0.37,1650337,4895998,8516830,1650337,-0.37,33.71,19.38,19.38,46296011000,20.25,20.25,46296011000 +인벤티지랩,389470,24,17000,2,1900,12.58,1928589,504790,10032074,1928589,12.58,382.06,19.22,19.22,33429287230,19.60,19.60,33429287230 +에스와이스틸텍,365330,25,8720,2,30,0.35,5976181,18181488,30610000,5976181,0.35,32.87,19.52,19.52,51005495570,19.11,19.11,51005495570 +PN풍년,024940,26,7880,2,80,1.03,1867522,1768384,10000000,1867522,1.03,105.61,18.68,18.68,14927246810,18.94,18.94,14927246810 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,7320,5,-75,-1.01,492373,839775,3000000,492373,-1.01,58.63,16.41,16.41,3633452200,16.55,16.55,3633452200 +클로봇,466100,28,8810,2,380,4.51,3785853,3642464,23942906,3785853,4.51,103.94,15.81,15.81,33504022600,15.88,15.88,33504022600 +TIMEFOLIO 글로벌소비트렌드액티브,494180,29,10470,2,230,2.25,122953,184209,800000,122953,2.25,66.75,15.37,15.37,1285717205,15.35,15.35,1285717205 +한국패러랠,168490,30,160,5,-10,-5.88,11608651,19436598,80020000,11608651,-5.88,59.73,14.51,14.51,1949493746,15.23,15.23,1949493746 diff --git a/top30/20241120/top30-atvtr-20241120-120002.csv b/top30/20241120/top30-atvtr-20241120-120002.csv new file mode 100644 index 000000000000..196d1d797a23 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21250,2,14850,232.03,85205964,0,12416000,85205964,232.03,0.00,686.26,686.26,1168029950510,442.70,442.70,1168029950510 +유디엠텍,389680,2,1505,5,-448,-22.94,42117491,0,40012799,42117491,-22.94,0.00,105.26,105.26,63720914889,105.81,105.81,63720914889 +비트나인,357880,3,3505,5,-295,-7.76,15329840,714504,21443956,15329840,-7.76,2145.52,71.49,71.49,56176873250,74.74,74.74,56176873250 +대신밸런스제19호스팩,482690,4,1995,5,-5,-0.25,3870126,0,5615000,3870126,-0.25,0.00,68.92,68.92,7727696343,68.99,68.99,7727696343 +지투파워,388050,5,10140,2,610,6.40,12115814,5628495,18709437,12115814,6.40,215.26,64.76,64.76,126479177060,66.67,66.67,126479177060 +쓰리빌리언,394800,6,3760,2,530,16.41,20985568,13058302,31444038,20985568,16.41,160.71,66.74,66.74,75714750945,64.04,64.04,75714750945 +한일단조,024740,7,2915,2,325,12.55,17880629,932333,32897049,17880629,12.55,1917.84,54.35,54.35,52940591795,55.21,55.21,52940591795 +셀바스헬스케어,208370,8,5250,2,910,20.97,14848976,9239438,25740564,14848976,20.97,160.71,57.69,57.69,73862341230,54.66,54.66,73862341230 +노브랜드,145170,9,16650,2,1130,7.28,4011246,746630,9079834,4011246,7.28,537.25,44.18,44.18,69260928500,45.81,45.81,69260928500 +KODEX 코스닥150선물인버스,251340,10,3995,5,-25,-0.62,24617511,33157042,62700000,24617511,-0.62,74.25,39.26,39.26,98917159140,39.49,39.49,98917159140 +엠오티,413390,11,8260,2,830,11.17,4548752,2310704,11580180,4548752,11.17,196.86,39.28,39.28,36131206400,37.77,37.77,36131206400 +에코캡,128540,12,1757,2,175,11.06,9178358,8805863,26690460,9178358,11.06,104.23,34.39,34.39,17014708309,36.28,36.28,17014708309 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8760,5,-10,-0.11,177235,213071,550000,177235,-0.11,83.18,32.22,32.22,1555684540,32.29,32.29,1555684540 +인베니아,079950,14,765,5,-50,-6.13,6035967,1227342,23200000,6035967,-6.13,491.79,26.02,26.02,5659894330,31.89,31.89,5659894330 +알에프시스템즈,474610,15,6000,2,140,2.39,3901067,18066060,12582063,3901067,2.39,21.59,31.00,31.00,23220568320,30.76,30.76,23220568320 +한컴라이프케어,372910,16,3765,5,-40,-1.05,7433327,344684,27674406,7433327,-1.05,2156.56,26.86,26.86,30405978725,29.18,29.18,30405978725 +SG글로벌,001380,17,3920,2,185,4.95,12458043,8244105,44964143,12458043,4.95,151.11,27.71,27.71,49891321725,28.31,28.31,49891321725 +아톤,158430,18,5780,5,-310,-5.09,6024514,20155544,22602474,6024514,-5.09,29.89,26.65,26.65,35938532920,27.51,27.51,35938532920 +에스오에스랩,464080,19,7780,5,-340,-4.19,4123675,12144477,17681830,4123675,-4.19,33.96,23.32,23.32,33811464040,24.58,24.58,33811464040 +범양건영,002410,20,2565,5,-650,-20.22,5800538,21170600,27479820,5800538,-20.22,27.40,21.11,21.11,15914233505,22.58,22.58,15914233505 +셀리드,299660,21,6280,2,900,16.73,4928830,1012743,21102977,4928830,16.73,486.68,23.36,23.36,29790885350,22.48,22.48,29790885350 +TIMEFOLIO 코리아밸류업액티브,495060,22,9555,2,70,0.74,197172,184371,950000,197172,0.74,106.94,20.75,20.75,1877729760,20.69,20.69,1877729760 +퓨런티어,370090,23,27100,2,150,0.56,1654941,4895998,8516830,1654941,0.56,33.80,19.43,19.43,46420061300,20.11,20.11,46420061300 +인벤티지랩,389470,24,16900,2,1800,11.92,1943314,504790,10032074,1943314,11.92,384.97,19.37,19.37,33679348810,19.86,19.86,33679348810 +에스와이스틸텍,365330,25,8690,3,0,0.00,6068108,18181488,30610000,6068108,0.00,33.38,19.82,19.82,51804607570,19.48,19.48,51804607570 +PN풍년,024940,26,7880,2,80,1.03,1877419,1768384,10000000,1877419,1.03,106.17,18.77,18.77,15005079450,19.04,19.04,15005079450 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,7300,5,-95,-1.28,493962,839775,3000000,493962,-1.28,58.82,16.47,16.47,3645058745,16.64,16.64,3645058745 +클로봇,466100,28,8840,2,410,4.86,3883189,3642464,23942906,3883189,4.86,106.61,16.22,16.22,34364594130,16.24,16.24,34364594130 +TIMEFOLIO 글로벌소비트렌드액티브,494180,29,10470,2,230,2.25,122953,184209,800000,122953,2.25,66.75,15.37,15.37,1285717205,15.35,15.35,1285717205 +한국패러랠,168490,30,163,5,-7,-4.12,11774098,19436598,80020000,11774098,-4.12,60.58,14.71,14.71,1976269388,15.15,15.15,1976269388 diff --git a/top30/20241120/top30-atvtr-20241120-121002.csv b/top30/20241120/top30-atvtr-20241120-121002.csv new file mode 100644 index 000000000000..002b2e7f45bb --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,20950,2,14550,227.34,86126230,0,12416000,86126230,227.34,0.00,693.67,693.67,1187423820610,456.50,456.50,1187423820610 +유디엠텍,389680,2,1547,5,-406,-20.79,43959615,0,40012799,43959615,-20.79,0.00,109.86,109.86,66570889452,107.55,107.55,66570889452 +비트나인,357880,3,3570,5,-230,-6.05,15537937,714504,21443956,15537937,-6.05,2174.65,72.46,72.46,56907609880,74.34,74.34,56907609880 +대신밸런스제19호스팩,482690,4,1995,5,-5,-0.25,3891781,0,5615000,3891781,-0.25,0.00,69.31,69.31,7770899152,69.37,69.37,7770899152 +지투파워,388050,5,10150,2,620,6.51,12294451,5628495,18709437,12294451,6.51,218.43,65.71,65.71,128285708130,67.55,67.55,128285708130 +쓰리빌리언,394800,6,3705,2,475,14.71,21673492,13058302,31444038,21673492,14.71,165.97,68.93,68.93,78282654370,67.20,67.20,78282654370 +셀바스헬스케어,208370,7,5150,2,810,18.66,15159778,9239438,25740564,15159778,18.66,164.08,58.89,58.89,75481619430,56.94,56.94,75481619430 +한일단조,024740,8,2970,2,380,14.67,18156862,932333,32897049,18156862,14.67,1947.47,55.19,55.19,53751991910,55.02,55.02,53751991910 +노브랜드,145170,9,16630,2,1110,7.15,4028982,746630,9079834,4028982,7.15,539.62,44.37,44.37,69555099410,46.06,46.06,69555099410 +엠오티,413390,10,8090,2,660,8.88,4927679,2310704,11580180,4927679,8.88,213.25,42.55,42.55,39192035380,41.83,41.83,39192035380 +KODEX 코스닥150선물인버스,251340,11,4000,5,-20,-0.50,24825611,33157042,62700000,24825611,-0.50,74.87,39.59,39.59,99748670535,39.77,39.77,99748670535 +에코캡,128540,12,1744,2,162,10.24,9290397,8805863,26690460,9290397,10.24,105.50,34.81,34.81,17211221153,36.98,36.98,17211221153 +알에프시스템즈,474610,13,5860,3,0,0.00,4023409,18066060,12582063,4023409,0.00,22.27,31.98,31.98,23944966940,32.48,32.48,23944966940 +인베니아,079950,14,759,5,-56,-6.87,6084802,1227342,23200000,6084802,-6.87,495.77,26.23,26.23,5696992569,32.35,32.35,5696992569 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8760,5,-10,-0.11,177235,213071,550000,177235,-0.11,83.18,32.22,32.22,1555684540,32.29,32.29,1555684540 +한컴라이프케어,372910,16,3775,5,-30,-0.79,7463482,344684,27674406,7463482,-0.79,2165.31,26.97,26.97,30519616900,29.21,29.21,30519616900 +SG글로벌,001380,17,3935,2,200,5.35,12525148,8244105,44964143,12525148,5.35,151.93,27.86,27.86,50155027145,28.35,28.35,50155027145 +셀리드,299660,18,6460,2,1080,20.07,6174757,1012743,21102977,6174757,20.07,609.71,29.26,29.26,37862619290,27.77,27.77,37862619290 +아톤,158430,19,5810,5,-280,-4.60,6044476,20155544,22602474,6044476,-4.60,29.99,26.74,26.74,36054131970,27.46,27.46,36054131970 +에스오에스랩,464080,20,7800,5,-320,-3.94,4137305,12144477,17681830,4137305,-3.94,34.07,23.40,23.40,33917944260,24.59,24.59,33917944260 +범양건영,002410,21,2510,5,-705,-21.93,5853424,21170600,27479820,5853424,-21.93,27.65,21.30,21.30,16048138320,23.27,23.27,16048138320 +TIMEFOLIO 코리아밸류업액티브,495060,22,9555,2,70,0.74,197172,184371,950000,197172,0.74,106.94,20.75,20.75,1877729760,20.69,20.69,1877729760 +퓨런티어,370090,23,27100,2,150,0.56,1659529,4895998,8516830,1659529,0.56,33.90,19.49,19.49,46544278000,20.17,20.17,46544278000 +인벤티지랩,389470,24,16820,2,1720,11.39,1963251,504790,10032074,1963251,11.39,388.92,19.57,19.57,34017921440,20.16,20.16,34017921440 +에스와이스틸텍,365330,25,8790,2,100,1.15,6240696,18181488,30610000,6240696,1.15,34.32,20.39,20.39,53314748140,19.82,19.82,53314748140 +PN풍년,024940,26,7890,2,90,1.15,1884106,1768384,10000000,1884106,1.15,106.54,18.84,18.84,15057870680,19.08,19.08,15057870680 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,7290,5,-105,-1.42,493973,839775,3000000,493973,-1.42,58.82,16.47,16.47,3645138935,16.67,16.67,3645138935 +클로봇,466100,28,8850,2,420,4.98,3914085,3642464,23942906,3914085,4.98,107.46,16.35,16.35,34637765770,16.35,16.35,34637765770 +한국패러랠,168490,29,164,5,-6,-3.53,12236465,19436598,80020000,12236465,-3.53,62.96,15.29,15.29,2051688797,15.63,15.63,2051688797 +대창,012800,30,1479,2,165,12.56,14569967,24808564,91140499,14569967,12.56,58.73,15.99,15.99,20900431227,15.51,15.51,20900431227 diff --git a/top30/20241120/top30-atvtr-20241120-122002.csv b/top30/20241120/top30-atvtr-20241120-122002.csv new file mode 100644 index 000000000000..1b30d569a5ea --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21000,2,14600,228.12,86788215,0,12416000,86788215,228.12,0.00,699.00,699.00,1201397037060,460.77,460.77,1201397037060 +유디엠텍,389680,2,1529,5,-424,-21.71,44967851,0,40012799,44967851,-21.71,0.00,112.38,112.38,68112679432,111.33,111.33,68112679432 +비트나인,357880,3,3530,5,-270,-7.11,15630949,714504,21443956,15630949,-7.11,2187.66,72.89,72.89,57238194780,75.61,75.61,57238194780 +대신밸런스제19호스팩,482690,4,1995,5,-5,-0.25,3901947,0,5615000,3901947,-0.25,0.00,69.49,69.49,7791181618,69.55,69.55,7791181618 +쓰리빌리언,394800,5,3680,2,450,13.93,22055529,13058302,31444038,22055529,13.93,168.90,70.14,70.14,79701655620,68.88,68.88,79701655620 +지투파워,388050,6,10080,2,550,5.77,12367200,5628495,18709437,12367200,5.77,219.72,66.10,66.10,129022718630,68.41,68.41,129022718630 +셀바스헬스케어,208370,7,5010,2,670,15.44,15856919,9239438,25740564,15856919,15.44,171.62,61.60,61.60,79009067465,61.27,61.27,79009067465 +한일단조,024740,8,2980,2,390,15.06,19321754,932333,32897049,19321754,15.06,2072.41,58.73,58.73,57241245555,58.39,58.39,57241245555 +노브랜드,145170,9,16410,2,890,5.73,4084449,746630,9079834,4084449,5.73,547.05,44.98,44.98,70469409610,47.29,47.29,70469409610 +엠오티,413390,10,7920,2,490,6.59,5129336,2310704,11580180,5129336,6.59,221.98,44.29,44.29,40794612700,44.48,44.48,40794612700 +KODEX 코스닥150선물인버스,251340,11,3980,5,-40,-1.00,25660901,33157042,62700000,25660901,-1.00,77.39,40.93,40.93,103079913650,41.31,41.31,103079913650 +에코캡,128540,12,1769,2,187,11.82,9441338,8805863,26690460,9441338,11.82,107.22,35.37,35.37,17478387133,37.02,37.02,17478387133 +인베니아,079950,13,753,5,-62,-7.61,6124409,1227342,23200000,6124409,-7.61,499.00,26.40,26.40,5726847170,32.78,32.78,5726847170 +알에프시스템즈,474610,14,5890,2,30,0.51,4057610,18066060,12582063,4057610,0.51,22.46,32.25,32.25,24145220890,32.58,32.58,24145220890 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8780,2,10,0.11,177335,213071,550000,177335,0.11,83.23,32.24,32.24,1556562540,32.23,32.23,1556562540 +셀리드,299660,16,6480,2,1100,20.45,6666156,1012743,21102977,6666156,20.45,658.23,31.59,31.59,41050137520,30.02,30.02,41050137520 +한컴라이프케어,372910,17,3765,5,-40,-1.05,7517814,344684,27674406,7517814,-1.05,2181.07,27.17,27.17,30724778505,29.49,29.49,30724778505 +SG글로벌,001380,18,3900,2,165,4.42,12629813,8244105,44964143,12629813,4.42,153.20,28.09,28.09,50565714350,28.84,28.84,50565714350 +아톤,158430,19,5790,5,-300,-4.93,6083530,20155544,22602474,6083530,-4.93,30.18,26.92,26.92,36280989090,27.72,27.72,36280989090 +에스오에스랩,464080,20,7780,5,-340,-4.19,4148840,12144477,17681830,4148840,-4.19,34.16,23.46,23.46,34007599760,24.72,24.72,34007599760 +범양건영,002410,21,2565,5,-650,-20.22,5937599,21170600,27479820,5937599,-20.22,28.05,21.61,21.61,16263043825,23.07,23.07,16263043825 +에스와이스틸텍,365330,22,8750,2,60,0.69,6895294,18181488,30610000,6895294,0.69,37.92,22.53,22.53,59080953280,22.06,22.06,59080953280 +TIMEFOLIO 코리아밸류업액티브,495060,23,9555,2,70,0.74,197217,184371,950000,197217,0.74,106.97,20.76,20.76,1878159735,20.69,20.69,1878159735 +퓨런티어,370090,24,27050,2,100,0.37,1664946,4895998,8516830,1664946,0.37,34.01,19.55,19.55,46691017600,20.27,20.27,46691017600 +인벤티지랩,389470,25,17050,2,1950,12.91,1984468,504790,10032074,1984468,12.91,393.13,19.78,19.78,34378840950,20.10,20.10,34378840950 +PN풍년,024940,26,7910,2,110,1.41,1908333,1768384,10000000,1908333,1.41,107.91,19.08,19.08,15250112680,19.28,19.28,15250112680 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,7280,5,-115,-1.56,494411,839775,3000000,494411,-1.56,58.87,16.48,16.48,3648328575,16.70,16.70,3648328575 +클로봇,466100,28,8930,2,500,5.93,4021740,3642464,23942906,4021740,5.93,110.41,16.80,16.80,35596613360,16.65,16.65,35596613360 +한국패러랠,168490,29,168,5,-2,-1.18,12881842,19436598,80020000,12881842,-1.18,66.28,16.10,16.10,2158315542,16.05,16.05,2158315542 +대창,012800,30,1466,2,152,11.57,14761681,24808564,91140499,14761681,11.57,59.50,16.20,16.20,21182285786,15.85,15.85,21182285786 diff --git a/top30/20241120/top30-atvtr-20241120-123002.csv b/top30/20241120/top30-atvtr-20241120-123002.csv new file mode 100644 index 000000000000..63c991f23206 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,20800,2,14400,225.00,87193845,0,12416000,87193845,225.00,0.00,702.27,702.27,1209874838810,468.48,468.48,1209874838810 +유디엠텍,389680,2,1513,5,-440,-22.53,45574711,0,40012799,45574711,-22.53,0.00,113.90,113.90,69032088984,114.03,114.03,69032088984 +비트나인,357880,3,3480,5,-320,-8.42,15760046,714504,21443956,15760046,-8.42,2205.73,73.49,73.49,57690461760,77.31,77.31,57690461760 +쓰리빌리언,394800,4,3605,2,375,11.61,22743990,13058302,31444038,22743990,11.61,174.17,72.33,72.33,82201110050,72.52,72.52,82201110050 +대신밸런스제19호스팩,482690,5,1995,5,-5,-0.25,3915129,0,5615000,3915129,-0.25,0.00,69.73,69.73,7817480818,69.79,69.79,7817480818 +지투파워,388050,6,10060,2,530,5.56,12485373,5628495,18709437,12485373,5.56,221.82,66.73,66.73,130214283560,69.18,69.18,130214283560 +셀바스헬스케어,208370,7,4975,2,635,14.63,16506995,9239438,25740564,16506995,14.63,178.66,64.13,64.13,82228956210,64.21,64.21,82228956210 +한일단조,024740,8,2990,2,400,15.44,19721051,932333,32897049,19721051,15.44,2115.24,59.95,59.95,58425872085,59.40,59.40,58425872085 +노브랜드,145170,9,16420,2,900,5.80,4108696,746630,9079834,4108696,5.80,550.30,45.25,45.25,70867681910,47.53,47.53,70867681910 +엠오티,413390,10,8280,2,850,11.44,5522862,2310704,11580180,5522862,11.44,239.01,47.69,47.69,43981458970,45.87,45.87,43981458970 +KODEX 코스닥150선물인버스,251340,11,3990,5,-30,-0.75,26090358,33157042,62700000,26090358,-0.75,78.69,41.61,41.61,104793091950,41.89,41.89,104793091950 +에코캡,128540,12,1796,2,214,13.53,9689937,8805863,26690460,9689937,13.53,110.04,36.30,36.30,17923547673,37.39,37.39,17923547673 +알에프시스템즈,474610,13,5850,5,-10,-0.17,4122443,18066060,12582063,4122443,-0.17,22.82,32.76,32.76,24526338790,33.32,33.32,24526338790 +셀리드,299660,14,6380,2,1000,18.59,7123114,1012743,21102977,7123114,18.59,703.35,33.75,33.75,43984901020,32.67,32.67,43984901020 +인베니아,079950,15,763,5,-52,-6.38,6162442,1227342,23200000,6162442,-6.38,502.10,26.56,26.56,5755665526,32.51,32.51,5755665526 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8765,5,-5,-0.06,177340,213071,550000,177340,-0.06,83.23,32.24,32.24,1556606385,32.29,32.29,1556606385 +한컴라이프케어,372910,17,3760,5,-45,-1.18,7591794,344684,27674406,7591794,-1.18,2202.54,27.43,27.43,31002996525,29.79,29.79,31002996525 +SG글로벌,001380,18,3885,2,150,4.02,12765301,8244105,44964143,12765301,4.02,154.84,28.39,28.39,51093372635,29.25,29.25,51093372635 +아톤,158430,19,5770,5,-320,-5.25,6118413,20155544,22602474,6118413,-5.25,30.36,27.07,27.07,36482025090,27.97,27.97,36482025090 +에스오에스랩,464080,20,7780,5,-340,-4.19,4171097,12144477,17681830,4171097,-4.19,34.35,23.59,23.59,34180208990,24.85,24.85,34180208990 +범양건영,002410,21,2655,5,-560,-17.42,6230897,21170600,27479820,6230897,-17.42,29.43,22.67,22.67,17035529730,23.35,23.35,17035529730 +에스와이스틸텍,365330,22,8690,3,0,0.00,7063844,18181488,30610000,7063844,0.00,38.85,23.08,23.08,60549043270,22.76,22.76,60549043270 +TIMEFOLIO 코리아밸류업액티브,495060,23,9550,2,65,0.69,197687,184371,950000,197687,0.69,107.22,20.81,20.81,1882648385,20.75,20.75,1882648385 +인벤티지랩,389470,24,16790,2,1690,11.19,2007869,504790,10032074,2007869,11.19,397.76,20.01,20.01,34776761070,20.65,20.65,34776761070 +퓨런티어,370090,25,26950,3,0,0.00,1670888,4895998,8516830,1670888,0.00,34.13,19.62,19.62,46850999200,20.41,20.41,46850999200 +한국패러랠,168490,26,169,5,-1,-0.59,15630350,19436598,80020000,15630350,-0.59,80.42,19.53,19.53,2629901544,19.45,19.45,2629901544 +PN풍년,024940,27,7870,2,70,0.90,1914620,1768384,10000000,1914620,0.90,108.27,19.15,19.15,15299643990,19.44,19.44,15299643990 +클로봇,466100,28,8830,2,400,4.74,4098053,3642464,23942906,4098053,4.74,112.51,17.12,17.12,36273415440,17.16,17.16,36273415440 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,7280,5,-115,-1.56,494413,839775,3000000,494413,-1.56,58.87,16.48,16.48,3648343140,16.70,16.70,3648343140 +대창,012800,30,1444,2,130,9.89,15217277,24808564,91140499,15217277,9.89,61.34,16.70,16.70,21844663821,16.60,16.60,21844663821 diff --git a/top30/20241120/top30-atvtr-20241120-124002.csv b/top30/20241120/top30-atvtr-20241120-124002.csv new file mode 100644 index 000000000000..bb3e54a630e1 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,18360,2,11960,186.88,90123877,0,12416000,90123877,186.88,0.00,725.87,725.87,1265370631640,555.09,555.09,1265370631640 +유디엠텍,389680,2,1478,5,-475,-24.32,46843035,0,40012799,46843035,-24.32,0.00,117.07,117.07,70917343554,119.92,119.92,70917343554 +비트나인,357880,3,3550,5,-250,-6.58,15856329,714504,21443956,15856329,-6.58,2219.21,73.94,73.94,58030577600,76.23,76.23,58030577600 +쓰리빌리언,394800,4,3525,2,295,9.13,23377940,13058302,31444038,23377940,9.13,179.03,74.35,74.35,84464906980,76.20,76.20,84464906980 +대신밸런스제19호스팩,482690,5,1993,5,-7,-0.35,3975546,0,5615000,3975546,-0.35,0.00,70.80,70.80,7937943944,70.93,70.93,7937943944 +지투파워,388050,6,10080,2,550,5.77,12570271,5628495,18709437,12570271,5.77,223.33,67.19,67.19,131067594280,69.50,69.50,131067594280 +셀바스헬스케어,208370,7,4900,2,560,12.90,16888902,9239438,25740564,16888902,12.90,182.79,65.61,65.61,84112276860,66.69,66.69,84112276860 +한일단조,024740,8,2945,2,355,13.71,19917368,932333,32897049,19917368,13.71,2136.29,60.54,60.54,59006518245,60.91,60.91,59006518245 +엠오티,413390,9,7700,2,270,3.63,5973869,2310704,11580180,5973869,3.63,258.53,51.59,51.59,47560976090,53.34,53.34,47560976090 +노브랜드,145170,10,16450,2,930,5.99,4118431,746630,9079834,4118431,5.99,551.60,45.36,45.36,71027534840,47.55,47.55,71027534840 +KODEX 코스닥150선물인버스,251340,11,3990,5,-30,-0.75,26250019,33157042,62700000,26250019,-0.75,79.17,41.87,41.87,105430018950,42.14,42.14,105430018950 +에코캡,128540,12,1733,2,151,9.54,9848843,8805863,26690460,9848843,9.54,111.84,36.90,36.90,18202370826,39.35,39.35,18202370826 +알에프시스템즈,474610,13,5780,5,-80,-1.37,4196150,18066060,12582063,4196150,-1.37,23.23,33.35,33.35,24954160080,34.31,34.31,24954160080 +셀리드,299660,14,6410,2,1030,19.14,7273114,1012743,21102977,7273114,19.14,718.16,34.46,34.46,44947307200,33.23,33.23,44947307200 +인베니아,079950,15,762,5,-53,-6.50,6173797,1227342,23200000,6173797,-6.50,503.02,26.61,26.61,5764291149,32.61,32.61,5764291149 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8765,5,-5,-0.06,177340,213071,550000,177340,-0.06,83.23,32.24,32.24,1556606385,32.29,32.29,1556606385 +한컴라이프케어,372910,17,3755,5,-50,-1.31,7634077,344684,27674406,7634077,-1.31,2214.80,27.59,27.59,31161814380,29.99,29.99,31161814380 +SG글로벌,001380,18,3945,2,210,5.62,12846080,8244105,44964143,12846080,5.62,155.82,28.57,28.57,51409674145,28.98,28.98,51409674145 +아톤,158430,19,5750,5,-340,-5.58,6152208,20155544,22602474,6152208,-5.58,30.52,27.22,27.22,36676978430,28.22,28.22,36676978430 +에스오에스랩,464080,20,7790,5,-330,-4.06,4186998,12144477,17681830,4186998,-4.06,34.48,23.68,23.68,34303971690,24.90,24.90,34303971690 +범양건영,002410,21,2645,5,-570,-17.73,6416203,21170600,27479820,6416203,-17.73,30.31,23.35,23.35,17523334280,24.11,24.11,17523334280 +에스와이스틸텍,365330,22,8730,2,40,0.46,7157444,18181488,30610000,7157444,0.46,39.37,23.38,23.38,61364947300,22.96,22.96,61364947300 +인벤티지랩,389470,23,16610,2,1510,10.00,2031635,504790,10032074,2031635,10.00,402.47,20.25,20.25,35171887180,21.11,21.11,35171887180 +클로봇,466100,24,9030,2,600,7.12,5093940,3642464,23942906,5093940,7.12,139.85,21.28,21.28,45336340080,20.97,20.97,45336340080 +TIMEFOLIO 코리아밸류업액티브,495060,25,9550,2,65,0.69,197687,184371,950000,197687,0.69,107.22,20.81,20.81,1882648385,20.75,20.75,1882648385 +퓨런티어,370090,26,26700,5,-250,-0.93,1682043,4895998,8516830,1682043,-0.93,34.36,19.75,19.75,47150109000,20.73,20.73,47150109000 +한국패러랠,168490,27,170,3,0,0.00,16678161,19436598,80020000,16678161,0.00,85.81,20.84,20.84,2809420620,20.65,20.65,2809420620 +PN풍년,024940,28,7900,2,100,1.28,1921178,1768384,10000000,1921178,1.28,108.64,19.21,19.21,15351226460,19.43,19.43,15351226460 +대창,012800,29,1445,2,131,9.97,15549854,24808564,91140499,15549854,9.97,62.68,17.06,17.06,22323614729,16.95,16.95,22323614729 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,7280,5,-115,-1.56,494413,839775,3000000,494413,-1.56,58.87,16.48,16.48,3648343140,16.70,16.70,3648343140 diff --git a/top30/20241120/top30-atvtr-20241120-125002.csv b/top30/20241120/top30-atvtr-20241120-125002.csv new file mode 100644 index 000000000000..f5eb329f2b59 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,20100,2,13700,214.06,92796451,0,12416000,92796451,214.06,0.00,747.39,747.39,1316338514680,527.46,527.46,1316338514680 +유디엠텍,389680,2,1480,5,-473,-24.22,47527552,0,40012799,47527552,-24.22,0.00,118.78,118.78,71930729528,121.47,121.47,71930729528 +쓰리빌리언,394800,3,3520,2,290,8.98,24199729,13058302,31444038,24199729,8.98,185.32,76.96,76.96,87345525880,78.92,78.92,87345525880 +비트나인,357880,4,3495,5,-305,-8.03,15951835,714504,21443956,15951835,-8.03,2232.57,74.39,74.39,58366684365,77.88,77.88,58366684365 +대신밸런스제19호스팩,482690,5,1992,5,-8,-0.40,4072600,0,5615000,4072600,-0.40,0.00,72.53,72.53,8131362172,72.70,72.70,8131362172 +지투파워,388050,6,10070,2,540,5.67,12611394,5628495,18709437,12611394,5.67,224.06,67.41,67.41,131482591840,69.79,69.79,131482591840 +셀바스헬스케어,208370,7,4815,2,475,10.94,17302905,9239438,25740564,17302905,10.94,187.27,67.22,67.22,86121737135,69.49,69.49,86121737135 +한일단조,024740,8,2935,2,345,13.32,20205936,932333,32897049,20205936,13.32,2167.24,61.42,61.42,59850534800,61.99,61.99,59850534800 +엠오티,413390,9,7550,2,120,1.62,6182587,2310704,11580180,6182587,1.62,267.56,53.39,53.39,49137056850,56.20,56.20,49137056850 +노브랜드,145170,10,16250,2,730,4.70,4161025,746630,9079834,4161025,4.70,557.31,45.83,45.83,71723602000,48.61,48.61,71723602000 +KODEX 코스닥150선물인버스,251340,11,3995,5,-25,-0.62,27805898,33157042,62700000,27805898,-0.62,83.86,44.35,44.35,111646549280,44.57,44.57,111646549280 +에코캡,128540,12,1710,2,128,8.09,9977266,8805863,26690460,9977266,8.09,113.30,37.38,37.38,18424181613,40.37,40.37,18424181613 +알에프시스템즈,474610,13,5740,5,-120,-2.05,4256288,18066060,12582063,4256288,-2.05,23.56,33.83,33.83,25300465240,35.03,35.03,25300465240 +셀리드,299660,14,6350,2,970,18.03,7454588,1012743,21102977,7454588,18.03,736.08,35.32,35.32,46106950050,34.41,34.41,46106950050 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8780,2,10,0.11,179434,213071,550000,179434,0.11,84.21,32.62,32.62,1574971740,32.61,32.61,1574971740 +인베니아,079950,16,766,5,-49,-6.01,6183615,1227342,23200000,6183615,-6.01,503.82,26.65,26.65,5771767806,32.48,32.48,5771767806 +한컴라이프케어,372910,17,3725,5,-80,-2.10,7739400,344684,27674406,7739400,-2.10,2245.36,27.97,27.97,31555691230,30.61,30.61,31555691230 +SG글로벌,001380,18,3965,2,230,6.16,13134766,8244105,44964143,13134766,6.16,159.32,29.21,29.21,52561491390,29.48,29.48,52561491390 +아톤,158430,19,5750,5,-340,-5.58,6187120,20155544,22602474,6187120,-5.58,30.70,27.37,27.37,36877701530,28.38,28.38,36877701530 +범양건영,002410,20,2800,5,-415,-12.91,7183978,21170600,27479820,7183978,-12.91,33.93,26.14,26.14,19644642055,25.53,25.53,19644642055 +에스오에스랩,464080,21,7770,5,-350,-4.31,4213321,12144477,17681830,4213321,-4.31,34.69,23.83,23.83,34508952520,25.12,25.12,34508952520 +에스와이스틸텍,365330,22,8750,2,60,0.69,7305897,18181488,30610000,7305897,0.69,40.18,23.87,23.87,62653859590,23.39,23.39,62653859590 +클로봇,466100,23,8850,2,420,4.98,5444792,3642464,23942906,5444792,4.98,149.48,22.74,22.74,48454949590,22.87,22.87,48454949590 +한국패러랠,168490,24,169,5,-1,-0.59,17485643,19436598,80020000,17485643,-0.59,89.96,21.85,21.85,2946538499,21.79,21.79,2946538499 +인벤티지랩,389470,25,16620,2,1520,10.07,2054922,504790,10032074,2054922,10.07,407.08,20.48,20.48,35560824240,21.33,21.33,35560824240 +퓨런티어,370090,26,26650,5,-300,-1.11,1691844,4895998,8516830,1691844,-1.11,34.56,19.86,19.86,47411778850,20.89,20.89,47411778850 +TIMEFOLIO 코리아밸류업액티브,495060,27,9545,2,60,0.63,197727,184371,950000,197727,0.63,107.24,20.81,20.81,1883030335,20.77,20.77,1883030335 +PN풍년,024940,28,7910,2,110,1.41,1931768,1768384,10000000,1931768,1.41,109.24,19.32,19.32,15434840940,19.51,19.51,15434840940 +에이럭스,475580,29,7780,2,390,5.28,2226266,723762,13351180,2226266,5.28,307.60,16.67,16.67,18209755500,17.53,17.53,18209755500 +KODEX 200선물인버스2X,252670,30,2445,5,-5,-0.20,83795762,122335224,490300000,83795762,-0.20,68.50,17.09,17.09,205580421905,17.15,17.15,205580421905 diff --git a/top30/20241120/top30-atvtr-20241120-130002.csv b/top30/20241120/top30-atvtr-20241120-130002.csv new file mode 100644 index 000000000000..9ee525f3b585 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19250,2,12850,200.78,94425297,0,12416000,94425297,200.78,0.00,760.51,760.51,1348500571850,564.21,564.21,1348500571850 +유디엠텍,389680,2,1447,5,-506,-25.91,48664463,0,40012799,48664463,-25.91,0.00,121.62,121.62,73589680487,127.10,127.10,73589680487 +쓰리빌리언,394800,3,3695,2,465,14.40,25241463,13058302,31444038,25241463,14.40,193.30,80.27,80.27,91094161770,78.40,78.40,91094161770 +비트나인,357880,4,3550,5,-250,-6.58,16039738,714504,21443956,16039738,-6.58,2244.88,74.80,74.80,58678067410,77.08,77.08,58678067410 +대신밸런스제19호스팩,482690,5,1992,5,-8,-0.40,4102899,0,5615000,4102899,-0.40,0.00,73.07,73.07,8191731392,73.24,73.24,8191731392 +지투파워,388050,6,10030,2,500,5.25,12689789,5628495,18709437,12689789,5.25,225.46,67.83,67.83,132269479250,70.49,70.49,132269479250 +셀바스헬스케어,208370,7,4890,2,550,12.67,17505533,9239438,25740564,17505533,12.67,189.47,68.01,68.01,87105105055,69.20,69.20,87105105055 +한일단조,024740,8,2990,2,400,15.44,21073443,932333,32897049,21073443,15.44,2260.29,64.06,64.06,62450222275,63.49,63.49,62450222275 +엠오티,413390,9,7760,2,330,4.44,6392631,2310704,11580180,6392631,4.44,276.65,55.20,55.20,50753532950,56.48,56.48,50753532950 +노브랜드,145170,10,16170,2,650,4.19,4195806,746630,9079834,4195806,4.19,561.97,46.21,46.21,72287653870,49.24,49.24,72287653870 +KODEX 코스닥150선물인버스,251340,11,3985,5,-35,-0.87,28308578,33157042,62700000,28308578,-0.87,85.38,45.15,45.15,113651247245,45.49,45.49,113651247245 +에코캡,128540,12,1717,2,135,8.53,10025625,8805863,26690460,10025625,8.53,113.85,37.56,37.56,18507103761,40.38,40.38,18507103761 +셀리드,299660,13,6390,2,1010,18.77,7630439,1012743,21102977,7630439,18.77,753.44,36.16,36.16,47229282090,35.02,35.02,47229282090 +알에프시스템즈,474610,14,5890,2,30,0.51,4317591,18066060,12582063,4317591,0.51,23.90,34.32,34.32,25658837200,34.62,34.62,25658837200 +인베니아,079950,15,763,5,-52,-6.38,6197413,1227342,23200000,6197413,-6.38,504.95,26.71,26.71,5782230298,32.67,32.67,5782230298 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8775,2,5,0.06,179438,213071,550000,179438,0.06,84.22,32.63,32.63,1575006840,32.63,32.63,1575006840 +한컴라이프케어,372910,17,3730,5,-75,-1.97,7788715,344684,27674406,7788715,-1.97,2259.67,28.14,28.14,31739778295,30.75,30.75,31739778295 +SG글로벌,001380,18,3930,2,195,5.22,13217274,8244105,44964143,13217274,5.22,160.32,29.40,29.40,52887261110,29.93,29.93,52887261110 +아톤,158430,19,5800,5,-290,-4.76,6215933,20155544,22602474,6215933,-4.76,30.84,27.50,27.50,37044122820,28.26,28.26,37044122820 +범양건영,002410,20,2810,5,-405,-12.60,7531766,21170600,27479820,7531766,-12.60,35.58,27.41,27.41,20611218150,26.69,26.69,20611218150 +한국패러랠,168490,21,172,2,2,1.18,21023000,19436598,80020000,21023000,1.18,108.16,26.27,26.27,3571893734,25.95,25.95,3571893734 +에스오에스랩,464080,22,7770,5,-350,-4.31,4231482,12144477,17681830,4231482,-4.31,34.84,23.93,23.93,34649943240,25.22,25.22,34649943240 +에스와이스틸텍,365330,23,8670,5,-20,-0.23,7374503,18181488,30610000,7374503,-0.23,40.56,24.09,24.09,63250636220,23.83,23.83,63250636220 +클로봇,466100,24,8810,2,380,4.51,5524859,3642464,23942906,5524859,4.51,151.68,23.08,23.08,49160182490,23.31,23.31,49160182490 +인벤티지랩,389470,25,16660,2,1560,10.33,2084251,504790,10032074,2084251,10.33,412.89,20.78,20.78,36045143270,21.57,21.57,36045143270 +퓨런티어,370090,26,26750,5,-200,-0.74,1703448,4895998,8516830,1703448,-0.74,34.79,20.00,20.00,47721505900,20.95,20.95,47721505900 +TIMEFOLIO 코리아밸류업액티브,495060,27,9550,2,65,0.69,197730,184371,950000,197730,0.69,107.25,20.81,20.81,1883058985,20.76,20.76,1883058985 +PN풍년,024940,28,7910,2,110,1.41,1938409,1768384,10000000,1938409,1.41,109.61,19.38,19.38,15487338960,19.58,19.58,15487338960 +에이럭스,475580,29,7680,2,290,3.92,2310537,723762,13351180,2310537,3.92,319.24,17.31,17.31,18862053040,18.40,18.40,18862053040 +KOSEF 코리아밸류업,496090,30,9490,2,65,0.69,406605,455666,2250000,406605,0.69,89.23,18.07,18.07,3852027805,18.04,18.04,3852027805 diff --git a/top30/20241120/top30-atvtr-20241120-131002.csv b/top30/20241120/top30-atvtr-20241120-131002.csv new file mode 100644 index 000000000000..7b72962ee676 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19490,2,13090,204.53,95410441,0,12416000,95410441,204.53,0.00,768.45,768.45,1367768005400,565.22,565.22,1367768005400 +유디엠텍,389680,2,1472,5,-481,-24.63,49140497,0,40012799,49140497,-24.63,0.00,122.81,122.81,74285105454,126.12,126.12,74285105454 +쓰리빌리언,394800,3,3995,2,765,23.68,30160595,13058302,31444038,30160595,23.68,230.97,95.92,95.92,110299224105,87.80,87.80,110299224105 +비트나인,357880,4,3560,5,-240,-6.32,16098268,714504,21443956,16098268,-6.32,2253.07,75.07,75.07,58884829585,77.13,77.13,58884829585 +대신밸런스제19호스팩,482690,5,1992,5,-8,-0.40,4131047,0,5615000,4131047,-0.40,0.00,73.57,73.57,8247812100,73.74,73.74,8247812100 +지투파워,388050,6,10120,2,590,6.19,12834526,5628495,18709437,12834526,6.19,228.03,68.60,68.60,133723513950,70.63,70.63,133723513950 +셀바스헬스케어,208370,7,4885,2,545,12.56,17851884,9239438,25740564,17851884,12.56,193.21,69.35,69.35,88807252960,70.63,70.63,88807252960 +한일단조,024740,8,2980,2,390,15.06,21526303,932333,32897049,21526303,15.06,2308.86,65.44,65.44,63801345640,65.08,65.08,63801345640 +엠오티,413390,9,7690,2,260,3.50,6559147,2310704,11580180,6559147,3.50,283.86,56.64,56.64,52036814080,58.43,58.43,52036814080 +노브랜드,145170,10,16290,2,770,4.96,4246869,746630,9079834,4246869,4.96,568.81,46.77,46.77,73112550830,49.43,49.43,73112550830 +KODEX 코스닥150선물인버스,251340,11,3990,5,-30,-0.75,28566710,33157042,62700000,28566710,-0.75,86.16,45.56,45.56,114680272185,45.84,45.84,114680272185 +에코캡,128540,12,1784,2,202,12.77,10266966,8805863,26690460,10266966,12.77,116.59,38.47,38.47,18932647209,39.76,39.76,18932647209 +셀리드,299660,13,6420,2,1040,19.33,7713790,1012743,21102977,7713790,19.33,761.67,36.55,36.55,47763145520,35.25,35.25,47763145520 +알에프시스템즈,474610,14,5880,2,20,0.34,4361130,18066060,12582063,4361130,0.34,24.14,34.66,34.66,25913776130,35.03,35.03,25913776130 +인베니아,079950,15,758,5,-57,-6.99,6209296,1227342,23200000,6209296,-6.99,505.91,26.76,26.76,5791236715,32.93,32.93,5791236715 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8775,2,5,0.06,179486,213071,550000,179486,0.06,84.24,32.63,32.63,1575428040,32.64,32.64,1575428040 +한컴라이프케어,372910,17,3735,5,-70,-1.84,7827414,344684,27674406,7827414,-1.84,2270.90,28.28,28.28,31884258255,30.85,30.85,31884258255 +SG글로벌,001380,18,3945,2,210,5.62,13254945,8244105,44964143,13254945,5.62,160.78,29.48,29.48,53035274845,29.90,29.90,53035274845 +아톤,158430,19,5780,5,-310,-5.09,6248377,20155544,22602474,6248377,-5.09,31.00,27.64,27.64,37231985220,28.50,28.50,37231985220 +범양건영,002410,20,2740,5,-475,-14.77,7787332,21170600,27479820,7787332,-14.77,36.78,28.34,28.34,21316746760,28.31,28.31,21316746760 +한국패러랠,168490,21,170,3,0,0.00,22301309,19436598,80020000,22301309,0.00,114.74,27.87,27.87,3789535775,27.86,27.86,3789535775 +에스오에스랩,464080,22,7740,5,-380,-4.68,4244151,12144477,17681830,4244151,-4.68,34.95,24.00,24.00,34748196490,25.39,25.39,34748196490 +에스와이스틸텍,365330,23,8610,5,-80,-0.92,7530441,18181488,30610000,7530441,-0.92,41.42,24.60,24.60,64596183720,24.51,24.51,64596183720 +클로봇,466100,24,8770,2,340,4.03,5614793,3642464,23942906,5614793,4.03,154.15,23.45,23.45,49948832510,23.79,23.79,49948832510 +인벤티지랩,389470,25,16740,2,1640,10.86,2095349,504790,10032074,2095349,10.86,415.09,20.89,20.89,36230404480,21.57,21.57,36230404480 +퓨런티어,370090,26,26650,5,-300,-1.11,1706630,4895998,8516830,1706630,-1.11,34.86,20.04,20.04,47806382700,21.06,21.06,47806382700 +TIMEFOLIO 코리아밸류업액티브,495060,27,9550,2,65,0.69,197730,184371,950000,197730,0.69,107.25,20.81,20.81,1883058985,20.76,20.76,1883058985 +PN풍년,024940,28,7860,2,60,0.77,1963039,1768384,10000000,1963039,0.77,111.01,19.63,19.63,15681551860,19.95,19.95,15681551860 +에이럭스,475580,29,8230,2,840,11.37,2625290,723762,13351180,2625290,11.37,362.73,19.66,19.66,21389567970,19.47,19.47,21389567970 +KOSEF 코리아밸류업,496090,30,9505,2,80,0.85,428780,455666,2250000,428780,0.85,94.10,19.06,19.06,4062624990,19.00,19.00,4062624990 diff --git a/top30/20241120/top30-atvtr-20241120-132002.csv b/top30/20241120/top30-atvtr-20241120-132002.csv new file mode 100644 index 000000000000..eed80245f1c0 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19640,2,13240,206.88,96493157,0,12416000,96493157,206.88,0.00,777.17,777.17,1389238851740,569.71,569.71,1389238851740 +유디엠텍,389680,2,1444,5,-509,-26.06,49632351,0,40012799,49632351,-26.06,0.00,124.04,124.04,75000624666,129.81,129.81,75000624666 +쓰리빌리언,394800,3,4195,1,965,29.88,33522853,13058302,31444038,33522853,29.88,256.72,106.61,106.61,123939092475,93.96,93.96,123939092475 +비트나인,357880,4,3525,5,-275,-7.24,16123589,714504,21443956,16123589,-7.24,2256.61,75.19,75.19,58974242085,78.02,78.02,58974242085 +대신밸런스제19호스팩,482690,5,1995,5,-5,-0.25,4179906,0,5615000,4179906,-0.25,0.00,74.44,74.44,8345181302,74.50,74.50,8345181302 +지투파워,388050,6,10080,2,550,5.77,12884212,5628495,18709437,12884212,5.77,228.91,68.86,68.86,134224804260,71.17,71.17,134224804260 +셀바스헬스케어,208370,7,4915,2,575,13.25,18016146,9239438,25740564,18016146,13.25,194.99,69.99,69.99,89609701945,70.83,70.83,89609701945 +한일단조,024740,8,3015,2,425,16.41,21948914,932333,32897049,21948914,16.41,2354.19,66.72,66.72,65069873630,65.60,65.60,65069873630 +엠오티,413390,9,7910,2,480,6.46,6682331,2310704,11580180,6682331,6.46,289.19,57.70,57.70,52991349880,57.85,57.85,52991349880 +노브랜드,145170,10,16360,2,840,5.41,4261643,746630,9079834,4261643,5.41,570.78,46.94,46.94,73353594770,49.38,49.38,73353594770 +KODEX 코스닥150선물인버스,251340,11,3980,5,-40,-1.00,28999320,33157042,62700000,28999320,-1.00,87.46,46.25,46.25,116403365620,46.65,46.65,116403365620 +에코캡,128540,12,1863,2,281,17.76,10945871,8805863,26690460,10945871,17.76,124.30,41.01,41.01,20182419978,40.59,40.59,20182419978 +셀리드,299660,13,6410,2,1030,19.14,8038872,1012743,21102977,8038872,19.14,793.77,38.09,38.09,49866492810,36.86,36.86,49866492810 +알에프시스템즈,474610,14,5880,2,20,0.34,4406238,18066060,12582063,4406238,0.34,24.39,35.02,35.02,26177236280,35.38,35.38,26177236280 +인베니아,079950,15,762,5,-53,-6.50,6218816,1227342,23200000,6218816,-6.50,506.69,26.81,26.81,5798473894,32.80,32.80,5798473894 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8775,2,5,0.06,179486,213071,550000,179486,0.06,84.24,32.63,32.63,1575428040,32.64,32.64,1575428040 +한컴라이프케어,372910,17,3735,5,-70,-1.84,7866808,344684,27674406,7866808,-1.84,2282.32,28.43,28.43,32031343165,30.99,30.99,32031343165 +SG글로벌,001380,18,3960,2,225,6.02,13282895,8244105,44964143,13282895,6.02,161.12,29.54,29.54,53145620800,29.85,29.85,53145620800 +범양건영,002410,19,2675,5,-540,-16.80,8014181,21170600,27479820,8014181,-16.80,37.86,29.16,29.16,21931400700,29.84,29.84,21931400700 +아톤,158430,20,5780,5,-310,-5.09,6266978,20155544,22602474,6266978,-5.09,31.09,27.73,27.73,37339503760,28.58,28.58,37339503760 +한국패러랠,168490,21,173,2,3,1.76,23066836,19436598,80020000,23066836,1.76,118.68,28.83,28.83,3920712705,28.32,28.32,3920712705 +에스오에스랩,464080,22,7900,5,-220,-2.71,4283570,12144477,17681830,4283570,-2.71,35.27,24.23,24.23,35057378430,25.10,25.10,35057378430 +에스와이스틸텍,365330,23,8620,5,-70,-0.81,7580409,18181488,30610000,7580409,-0.81,41.69,24.76,24.76,65026901060,24.64,24.64,65026901060 +클로봇,466100,24,8810,2,380,4.51,5715108,3642464,23942906,5715108,4.51,156.90,23.87,23.87,50837977560,24.10,24.10,50837977560 +에이럭스,475580,25,8520,2,1130,15.29,3176808,723762,13351180,3176808,15.29,438.93,23.79,23.79,25952656870,22.82,22.82,25952656870 +인벤티지랩,389470,26,16830,2,1730,11.46,2110305,504790,10032074,2110305,11.46,418.06,21.04,21.04,36480766940,21.61,21.61,36480766940 +퓨런티어,370090,27,26900,5,-50,-0.19,1714417,4895998,8516830,1714417,-0.19,35.02,20.13,20.13,48014384100,20.96,20.96,48014384100 +TIMEFOLIO 코리아밸류업액티브,495060,28,9550,2,65,0.69,197730,184371,950000,197730,0.69,107.25,20.81,20.81,1883058985,20.76,20.76,1883058985 +PN풍년,024940,29,7900,2,100,1.28,1968414,1768384,10000000,1968414,1.28,111.31,19.68,19.68,15723941370,19.90,19.90,15723941370 +KOSEF 코리아밸류업,496090,30,9500,2,75,0.80,446532,455666,2250000,446532,0.80,98.00,19.85,19.85,4231356470,19.80,19.80,4231356470 diff --git a/top30/20241120/top30-atvtr-20241120-133002.csv b/top30/20241120/top30-atvtr-20241120-133002.csv new file mode 100644 index 000000000000..bdae4ef9b403 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19580,2,13180,205.94,97743434,0,12416000,97743434,205.94,0.00,787.24,787.24,1413423723890,581.40,581.40,1413423723890 +유디엠텍,389680,2,1424,5,-529,-27.09,50656611,0,40012799,50656611,-27.09,0.00,126.60,126.60,76469625495,134.21,134.21,76469625495 +쓰리빌리언,394800,3,4085,2,855,26.47,37550137,13058302,31444038,37550137,26.47,287.56,119.42,119.42,140720590350,109.55,109.55,140720590350 +비트나인,357880,4,3515,5,-285,-7.50,16177673,714504,21443956,16177673,-7.50,2264.18,75.44,75.44,59164535765,78.49,78.49,59164535765 +대신밸런스제19호스팩,482690,5,1994,5,-6,-0.30,4189209,0,5615000,4189209,-0.30,0.00,74.61,74.61,8363732869,74.70,74.70,8363732869 +셀바스헬스케어,208370,6,4890,2,550,12.67,18124879,9239438,25740564,18124879,12.67,196.17,70.41,70.41,90139747320,71.61,71.61,90139747320 +지투파워,388050,7,10090,2,560,5.88,12932328,5628495,18709437,12932328,5.88,229.77,69.12,69.12,134710332010,71.36,71.36,134710332010 +한일단조,024740,8,3095,2,505,19.50,23616529,932333,32897049,23616529,19.50,2533.06,71.79,71.79,70183339285,68.93,68.93,70183339285 +엠오티,413390,9,7860,2,430,5.79,6929689,2310704,11580180,6929689,5.79,299.90,59.84,59.84,54942007280,60.36,60.36,54942007280 +노브랜드,145170,10,16380,2,860,5.54,4288939,746630,9079834,4288939,5.54,574.44,47.24,47.24,73800887570,49.62,49.62,73800887570 +KODEX 코스닥150선물인버스,251340,11,3980,5,-40,-1.00,29294538,33157042,62700000,29294538,-1.00,88.35,46.72,46.72,117580330385,47.12,47.12,117580330385 +에코캡,128540,12,1863,2,281,17.76,11358059,8805863,26690460,11358059,17.76,128.98,42.55,42.55,20944325971,42.12,42.12,20944325971 +셀리드,299660,13,6320,2,940,17.47,8186677,1012743,21102977,8186677,17.47,808.37,38.79,38.79,50806349420,38.09,38.09,50806349420 +알에프시스템즈,474610,14,6070,2,210,3.58,4672389,18066060,12582063,4672389,3.58,25.86,37.14,37.14,27786834090,36.38,36.38,27786834090 +인베니아,079950,15,760,5,-55,-6.75,6235413,1227342,23200000,6235413,-6.75,508.04,26.88,26.88,5811055102,32.96,32.96,5811055102 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8785,2,15,0.17,180406,213071,550000,180406,0.17,84.67,32.80,32.80,1583506490,32.77,32.77,1583506490 +에이럭스,475580,17,8430,2,1040,14.07,4240362,723762,13351180,4240362,14.07,585.88,31.76,31.76,35134073180,31.22,31.22,35134073180 +한컴라이프케어,372910,18,3750,5,-55,-1.45,7906632,344684,27674406,7906632,-1.45,2293.88,28.57,28.57,32180169895,31.01,31.01,32180169895 +범양건영,002410,19,2650,5,-565,-17.57,8110866,21170600,27479820,8110866,-17.57,38.31,29.52,29.52,22187883945,30.47,30.47,22187883945 +SG글로벌,001380,20,3960,2,225,6.02,13310503,8244105,44964143,13310503,6.02,161.45,29.60,29.60,53254324020,29.91,29.91,53254324020 +아톤,158430,21,5720,5,-370,-6.08,6446593,20155544,22602474,6446593,-6.08,31.98,28.52,28.52,38366482470,29.68,29.68,38366482470 +한국패러랠,168490,22,176,2,6,3.53,24140584,19436598,80020000,24140584,3.53,124.20,30.17,30.17,4106323799,29.16,29.16,4106323799 +에스오에스랩,464080,23,7900,5,-220,-2.71,4325695,12144477,17681830,4325695,-2.71,35.62,24.46,24.46,35389339050,25.33,25.33,35389339050 +에스와이스틸텍,365330,24,8610,5,-80,-0.92,7665779,18181488,30610000,7665779,-0.92,42.16,25.04,25.04,65762092560,24.95,24.95,65762092560 +클로봇,466100,25,8800,2,370,4.39,5746323,3642464,23942906,5746323,4.39,157.76,24.00,24.00,51113412370,24.26,24.26,51113412370 +인벤티지랩,389470,26,16990,2,1890,12.52,2135789,504790,10032074,2135789,12.52,423.10,21.29,21.29,36914298800,21.66,21.66,36914298800 +퓨런티어,370090,27,26900,5,-50,-0.19,1720388,4895998,8516830,1720388,-0.19,35.14,20.20,20.20,48175052800,21.03,21.03,48175052800 +TIMEFOLIO 코리아밸류업액티브,495060,28,9550,2,65,0.69,197730,184371,950000,197730,0.69,107.25,20.81,20.81,1883058985,20.76,20.76,1883058985 +KOSEF 코리아밸류업,496090,29,9500,2,75,0.80,462491,455666,2250000,462491,0.80,101.50,20.56,20.56,4382978655,20.51,20.51,4382978655 +PN풍년,024940,30,7900,2,100,1.28,1977408,1768384,10000000,1977408,1.28,111.82,19.77,19.77,15794734510,19.99,19.99,15794734510 diff --git a/top30/20241120/top30-atvtr-20241120-134002.csv b/top30/20241120/top30-atvtr-20241120-134002.csv new file mode 100644 index 000000000000..c69b8e4d1e40 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19660,2,13260,207.19,98907844,0,12416000,98907844,207.19,0.00,796.62,796.62,1436320103270,588.42,588.42,1436320103270 +유디엠텍,389680,2,1428,5,-525,-26.88,51084631,0,40012799,51084631,-26.88,0.00,127.67,127.67,77082138594,134.90,134.90,77082138594 +쓰리빌리언,394800,3,4075,2,845,26.16,38823142,13058302,31444038,38823142,26.16,297.31,123.47,123.47,145909153200,113.87,113.87,145909153200 +비트나인,357880,4,3465,5,-335,-8.82,16383931,714504,21443956,16383931,-8.82,2293.05,76.40,76.40,59880801620,80.59,80.59,59880801620 +대신밸런스제19호스팩,482690,5,1994,5,-6,-0.30,4206781,0,5615000,4206781,-0.30,0.00,74.92,74.92,8398774026,75.01,75.01,8398774026 +한일단조,024740,6,3040,2,450,17.37,24675898,932333,32897049,24675898,17.37,2646.68,75.01,75.01,73394231465,73.39,73.39,73394231465 +지투파워,388050,7,10050,2,520,5.46,12976461,5628495,18709437,12976461,5.46,230.55,69.36,69.36,135154530910,71.88,71.88,135154530910 +셀바스헬스케어,208370,8,4975,2,635,14.63,18501783,9239438,25740564,18501783,14.63,200.25,71.88,71.88,92006710590,71.85,71.85,92006710590 +엠오티,413390,9,7710,2,280,3.77,7019730,2310704,11580180,7019730,3.77,303.79,60.62,60.62,55638467580,62.32,62.32,55638467580 +노브랜드,145170,10,16400,2,880,5.67,4300564,746630,9079834,4300564,5.67,576.00,47.36,47.36,73991466980,49.69,49.69,73991466980 +KODEX 코스닥150선물인버스,251340,11,3995,5,-25,-0.62,29547010,33157042,62700000,29547010,-0.62,89.11,47.12,47.12,118587064665,47.34,47.34,118587064665 +에코캡,128540,12,1832,2,250,15.80,11668845,8805863,26690460,11668845,15.80,132.51,43.72,43.72,21519420379,44.01,44.01,21519420379 +알에프시스템즈,474610,13,6080,2,220,3.75,5453123,18066060,12582063,5453123,3.75,30.18,43.34,43.34,32633438110,42.66,42.66,32633438110 +셀리드,299660,14,6690,2,1310,24.35,8529441,1012743,21102977,8529441,24.35,842.21,40.42,40.42,53043231810,37.57,37.57,53043231810 +에이럭스,475580,15,8460,2,1070,14.48,4766150,723762,13351180,4766150,14.48,658.52,35.70,35.70,39622529570,35.08,35.08,39622529570 +인베니아,079950,16,759,5,-56,-6.87,6254592,1227342,23200000,6254592,-6.87,509.60,26.96,26.96,5825579180,33.08,33.08,5825579180 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8790,2,20,0.23,181580,213071,550000,181580,0.23,85.22,33.01,33.01,1593822240,32.97,32.97,1593822240 +한국패러랠,168490,18,170,3,0,0.00,25338811,19436598,80020000,25338811,0.00,130.37,31.67,31.67,4313294408,31.71,31.71,4313294408 +한컴라이프케어,372910,19,3740,5,-65,-1.71,7962281,344684,27674406,7962281,-1.71,2310.02,28.77,28.77,32389127725,31.29,31.29,32389127725 +범양건영,002410,20,2675,5,-540,-16.80,8174672,21170600,27479820,8174672,-16.80,38.61,29.75,29.75,22356739440,30.41,30.41,22356739440 +아톤,158430,21,5700,5,-390,-6.40,6504988,20155544,22602474,6504988,-6.40,32.27,28.78,28.78,38700091510,30.04,30.04,38700091510 +SG글로벌,001380,22,3955,2,220,5.89,13347973,8244105,44964143,13347973,5.89,161.91,29.69,29.69,53402195525,30.03,30.03,53402195525 +에스오에스랩,464080,23,7860,5,-260,-3.20,4358172,12144477,17681830,4358172,-3.20,35.89,24.65,24.65,35644408960,25.65,25.65,35644408960 +에스와이스틸텍,365330,24,8650,5,-40,-0.46,7712637,18181488,30610000,7712637,-0.46,42.42,25.20,25.20,66166702100,24.99,24.99,66166702100 +클로봇,466100,25,8800,2,370,4.39,5781730,3642464,23942906,5781730,4.39,158.73,24.15,24.15,51424237510,24.41,24.41,51424237510 +인벤티지랩,389470,26,17100,2,2000,13.25,2142169,504790,10032074,2142169,13.25,424.37,21.35,21.35,37023025260,21.58,21.58,37023025260 +퓨런티어,370090,27,27200,2,250,0.93,1762091,4895998,8516830,1762091,0.93,35.99,20.69,20.69,49312183550,21.29,21.29,49312183550 +KOSEF 코리아밸류업,496090,28,9495,2,70,0.74,472577,455666,2250000,472577,0.74,103.71,21.00,21.00,4478748205,20.96,20.96,4478748205 +TIMEFOLIO 코리아밸류업액티브,495060,29,9550,2,65,0.69,197730,184371,950000,197730,0.69,107.25,20.81,20.81,1883058985,20.76,20.76,1883058985 +PN풍년,024940,30,7900,2,100,1.28,1984453,1768384,10000000,1984453,1.28,112.22,19.84,19.84,15850230540,20.06,20.06,15850230540 diff --git a/top30/20241120/top30-atvtr-20241120-135002.csv b/top30/20241120/top30-atvtr-20241120-135002.csv new file mode 100644 index 000000000000..e1cc5bf64a7c --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19520,2,13120,205.00,99543882,0,12416000,99543882,205.00,0.00,801.74,801.74,1448736256790,597.76,597.76,1448736256790 +유디엠텍,389680,2,1428,5,-525,-26.88,51491318,0,40012799,51491318,-26.88,0.00,128.69,128.69,77664485688,135.92,135.92,77664485688 +쓰리빌리언,394800,3,4015,2,785,24.30,40631683,13058302,31444038,40631683,24.30,311.16,129.22,129.22,153156992320,121.31,121.31,153156992320 +비트나인,357880,4,3530,5,-270,-7.11,16487840,714504,21443956,16487840,-7.11,2307.59,76.89,76.89,60241768775,79.58,79.58,60241768775 +대신밸런스제19호스팩,482690,5,1993,5,-7,-0.35,4238657,0,5615000,4238657,-0.35,0.00,75.49,75.49,8462306475,75.62,75.62,8462306475 +한일단조,024740,6,3010,2,420,16.22,25090813,932333,32897049,25090813,16.22,2691.19,76.27,76.27,74651399730,75.39,75.39,74651399730 +셀바스헬스케어,208370,7,4995,2,655,15.09,19106401,9239438,25740564,19106401,15.09,206.79,74.23,74.23,95045285250,73.92,73.92,95045285250 +지투파워,388050,8,10050,2,520,5.46,13049524,5628495,18709437,13049524,5.46,231.85,69.75,69.75,135887468550,72.27,72.27,135887468550 +엠오티,413390,9,7700,2,270,3.63,7089720,2310704,11580180,7089720,3.63,306.82,61.22,61.22,56177071660,63.00,63.00,56177071660 +노브랜드,145170,10,16450,2,930,5.99,4310151,746630,9079834,4310151,5.99,577.28,47.47,47.47,74148973320,49.64,49.64,74148973320 +KODEX 코스닥150선물인버스,251340,11,3995,5,-25,-0.62,30407296,33157042,62700000,30407296,-0.62,91.71,48.50,48.50,122023702260,48.71,48.71,122023702260 +알에프시스템즈,474610,12,6380,2,520,8.87,6267046,18066060,12582063,6267046,8.87,34.69,49.81,49.81,37802600630,47.09,47.09,37802600630 +에코캡,128540,13,1911,2,329,20.80,12219082,8805863,26690460,12219082,20.80,138.76,45.78,45.78,22537426185,44.19,44.19,22537426185 +셀리드,299660,14,6650,2,1270,23.61,9263409,1012743,21102977,9263409,23.61,914.69,43.90,43.90,57955584750,41.30,41.30,57955584750 +에이럭스,475580,15,8640,2,1250,16.91,5294291,723762,13351180,5294291,16.91,731.50,39.65,39.65,44184416370,38.30,38.30,44184416370 +인베니아,079950,16,759,5,-56,-6.87,6268421,1227342,23200000,6268421,-6.87,510.73,27.02,27.02,5836098629,33.14,33.14,5836098629 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8790,2,20,0.23,181580,213071,550000,181580,0.23,85.22,33.01,33.01,1593822240,32.97,32.97,1593822240 +한국패러랠,168490,18,172,2,2,1.18,25886135,19436598,80020000,25886135,1.18,133.18,32.35,32.35,4407744449,32.03,32.03,4407744449 +한컴라이프케어,372910,19,3735,5,-70,-1.84,8009514,344684,27674406,8009514,-1.84,2323.73,28.94,28.94,32565600120,31.51,31.51,32565600120 +범양건영,002410,20,2670,5,-545,-16.95,8282441,21170600,27479820,8282441,-16.95,39.12,30.14,30.14,22646404525,30.87,30.87,22646404525 +아톤,158430,21,5700,5,-390,-6.40,6580361,20155544,22602474,6580361,-6.40,32.65,29.11,29.11,39129175030,30.37,30.37,39129175030 +SG글로벌,001380,22,3940,2,205,5.49,13360966,8244105,44964143,13360966,5.49,162.07,29.71,29.71,53453504000,30.17,30.17,53453504000 +에스오에스랩,464080,23,7970,5,-150,-1.85,4468018,12144477,17681830,4468018,-1.85,36.79,25.27,25.27,36517245470,25.91,25.91,36517245470 +에스와이스틸텍,365330,24,8700,2,10,0.12,7831394,18181488,30610000,7831394,0.12,43.07,25.58,25.58,67202013230,25.23,25.23,67202013230 +클로봇,466100,25,8840,2,410,4.86,5804471,3642464,23942906,5804471,4.86,159.36,24.24,24.24,51625235840,24.39,24.39,51625235840 +KOSEF 코리아밸류업,496090,26,9490,2,65,0.69,544536,455666,2250000,544536,0.69,119.50,24.20,24.20,5161740500,24.17,24.17,5161740500 +인벤티지랩,389470,27,17360,2,2260,14.97,2220745,504790,10032074,2220745,14.97,439.93,22.14,22.14,38391707250,22.04,22.04,38391707250 +퓨런티어,370090,28,27100,2,150,0.56,1768956,4895998,8516830,1768956,0.56,36.13,20.77,20.77,49498002450,21.45,21.45,49498002450 +TIMEFOLIO 코리아밸류업액티브,495060,29,9565,2,80,0.84,197745,184371,950000,197745,0.84,107.25,20.82,20.82,1883202360,20.72,20.72,1883202360 +PN풍년,024940,30,7840,2,40,0.51,2031544,1768384,10000000,2031544,0.51,114.88,20.32,20.32,16218959130,20.69,20.69,16218959130 diff --git a/top30/20241120/top30-atvtr-20241120-140002.csv b/top30/20241120/top30-atvtr-20241120-140002.csv new file mode 100644 index 000000000000..e7d66c12fe17 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19090,2,12690,198.28,100468331,0,12416000,100468331,198.28,0.00,809.18,809.18,1466444057750,618.70,618.70,1466444057750 +유디엠텍,389680,2,1439,5,-514,-26.32,51850667,0,40012799,51850667,-26.32,0.00,129.59,129.59,78178324239,135.78,135.78,78178324239 +쓰리빌리언,394800,3,3990,2,760,23.53,41404948,13058302,31444038,41404948,23.53,317.08,131.68,131.68,156254865985,124.54,124.54,156254865985 +비트나인,357880,4,3445,5,-355,-9.34,16656138,714504,21443956,16656138,-9.34,2331.15,77.67,77.67,60823685560,82.33,82.33,60823685560 +한일단조,024740,5,3005,2,415,16.02,25356555,932333,32897049,25356555,16.02,2719.69,77.08,77.08,75449190275,76.32,76.32,75449190275 +대신밸런스제19호스팩,482690,6,1993,5,-7,-0.35,4262517,0,5615000,4262517,-0.35,0.00,75.91,75.91,8509849895,76.04,76.04,8509849895 +셀바스헬스케어,208370,7,4975,2,635,14.63,19500760,9239438,25740564,19500760,14.63,211.06,75.76,75.76,97011250970,75.75,75.75,97011250970 +지투파워,388050,8,10070,2,540,5.67,13100517,5628495,18709437,13100517,5.67,232.75,70.02,70.02,136398931460,72.40,72.40,136398931460 +엠오티,413390,9,7670,2,240,3.23,7158138,2310704,11580180,7158138,3.23,309.78,61.81,61.81,56701054050,63.84,63.84,56701054050 +알에프시스템즈,474610,10,6540,2,680,11.60,7321725,18066060,12582063,7321725,11.60,40.53,58.19,58.19,44690563070,54.31,54.31,44690563070 +KODEX 코스닥150선물인버스,251340,11,3995,5,-25,-0.62,31398492,33157042,62700000,31398492,-0.62,94.70,50.08,50.08,125986436605,50.30,50.30,125986436605 +노브랜드,145170,12,16350,2,830,5.35,4327031,746630,9079834,4327031,5.35,579.54,47.66,47.66,74425648430,50.13,50.13,74425648430 +에코캡,128540,13,1950,2,368,23.26,13467276,8805863,26690460,13467276,23.26,152.94,50.46,50.46,24976073301,47.99,47.99,24976073301 +셀리드,299660,14,6680,2,1300,24.16,9517029,1012743,21102977,9517029,24.16,939.73,45.10,45.10,59647120810,42.31,42.31,59647120810 +에이럭스,475580,15,8570,2,1180,15.97,5458887,723762,13351180,5458887,15.97,754.24,40.89,40.89,45595147150,39.85,39.85,45595147150 +인베니아,079950,16,761,5,-54,-6.63,6291032,1227342,23200000,6291032,-6.63,512.57,27.12,27.12,5853232539,33.15,33.15,5853232539 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8785,2,15,0.17,181582,213071,550000,181582,0.17,85.22,33.01,33.01,1593839815,32.99,32.99,1593839815 +한국패러랠,168490,18,172,2,2,1.18,26345004,19436598,80020000,26345004,1.18,135.54,32.92,32.92,4486586051,32.60,32.60,4486586051 +한컴라이프케어,372910,19,3735,5,-70,-1.84,8044524,344684,27674406,8044524,-1.84,2333.88,29.07,29.07,32696374085,31.63,31.63,32696374085 +범양건영,002410,20,2650,5,-565,-17.57,8332188,21170600,27479820,8332188,-17.57,39.36,30.32,30.32,22778812505,31.28,31.28,22778812505 +아톤,158430,21,5700,5,-390,-6.40,6666122,20155544,22602474,6666122,-6.40,33.07,29.49,29.49,39616283730,30.75,30.75,39616283730 +SG글로벌,001380,22,3975,2,240,6.43,13440313,8244105,44964143,13440313,6.43,163.03,29.89,29.89,53769350615,30.08,30.08,53769350615 +에스오에스랩,464080,23,7880,5,-240,-2.96,4537240,12144477,17681830,4537240,-2.96,37.36,25.66,25.66,37068075580,26.60,26.60,37068075580 +에스와이스틸텍,365330,24,8680,5,-10,-0.12,7880578,18181488,30610000,7880578,-0.12,43.34,25.75,25.75,67630037090,25.45,25.45,67630037090 +클로봇,466100,25,8790,2,360,4.27,5826220,3642464,23942906,5826220,4.27,159.95,24.33,24.33,51816667340,24.62,24.62,51816667340 +KOSEF 코리아밸류업,496090,26,9495,2,70,0.74,554247,455666,2250000,554247,0.74,121.63,24.63,24.63,5253930095,24.59,24.59,5253930095 +인벤티지랩,389470,27,17750,2,2650,17.55,2267961,504790,10032074,2267961,17.55,449.29,22.61,22.61,39220247890,22.03,22.03,39220247890 +퓨런티어,370090,28,27150,2,200,0.74,1773439,4895998,8516830,1773439,0.74,36.22,20.82,20.82,49619364550,21.46,21.46,49619364550 +PN풍년,024940,29,7880,2,80,1.03,2046135,1768384,10000000,2046135,1.03,115.71,20.46,20.46,16333293360,20.73,20.73,16333293360 +TIMEFOLIO 코리아밸류업액티브,495060,30,9565,2,80,0.84,197745,184371,950000,197745,0.84,107.25,20.82,20.82,1883202360,20.72,20.72,1883202360 diff --git a/top30/20241120/top30-atvtr-20241120-141002.csv b/top30/20241120/top30-atvtr-20241120-141002.csv new file mode 100644 index 000000000000..88111c644d96 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19130,2,12730,198.91,101309217,0,12416000,101309217,198.91,0.00,815.96,815.96,1482682309230,624.24,624.24,1482682309230 +유디엠텍,389680,2,1425,5,-528,-27.04,52328672,0,40012799,52328672,-27.04,0.00,130.78,130.78,78864977567,138.32,138.32,78864977567 +쓰리빌리언,394800,3,3975,2,745,23.07,42135500,13058302,31444038,42135500,23.07,322.67,134.00,134.00,159158132770,127.34,127.34,159158132770 +비트나인,357880,4,3305,5,-495,-13.03,17275461,714504,21443956,17275461,-13.03,2417.83,80.56,80.56,62866313310,88.70,88.70,62866313310 +셀바스헬스케어,208370,5,4850,2,510,11.75,19734523,9239438,25740564,19734523,11.75,213.59,76.67,76.67,98155782105,78.62,78.62,98155782105 +한일단조,024740,6,3015,2,425,16.41,25963035,932333,32897049,25963035,16.41,2784.74,78.92,78.92,77297919625,77.93,77.93,77297919625 +대신밸런스제19호스팩,482690,7,1993,5,-7,-0.35,4273583,0,5615000,4273583,-0.35,0.00,76.11,76.11,8531902662,76.24,76.24,8531902662 +지투파워,388050,8,10070,2,540,5.67,13142545,5628495,18709437,13142545,5.67,233.50,70.25,70.25,136820915700,72.62,72.62,136820915700 +엠오티,413390,9,7620,2,190,2.56,7212535,2310704,11580180,7212535,2.56,312.14,62.28,62.28,57114391380,64.73,64.73,57114391380 +알에프시스템즈,474610,10,6620,2,760,12.97,8045550,18066060,12582063,8045550,12.97,44.53,63.94,63.94,49467930130,59.39,59.39,49467930130 +KODEX 코스닥150선물인버스,251340,11,4000,5,-20,-0.50,32506382,33157042,62700000,32506382,-0.50,98.04,51.84,51.84,130422745190,52.00,52.00,130422745190 +노브랜드,145170,12,16340,2,820,5.28,4339183,746630,9079834,4339183,5.28,581.17,47.79,47.79,74623981570,50.30,50.30,74623981570 +에코캡,128540,13,1929,2,347,21.93,13813986,8805863,26690460,13813986,21.93,156.87,51.76,51.76,25647964102,49.82,49.82,25647964102 +셀리드,299660,14,6830,2,1450,26.95,10152005,1012743,21102977,10152005,26.95,1002.43,48.11,48.11,63965422160,44.38,44.38,63965422160 +에이럭스,475580,15,8360,2,970,13.13,5711424,723762,13351180,5711424,13.13,789.13,42.78,42.78,47722408210,42.76,42.76,47722408210 +인베니아,079950,16,758,5,-57,-6.99,6300678,1227342,23200000,6300678,-6.99,513.36,27.16,27.16,5860544643,33.33,33.33,5860544643 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8780,2,10,0.11,182383,213071,550000,182383,0.11,85.60,33.16,33.16,1600872600,33.15,33.15,1600872600 +한국패러랠,168490,18,172,2,2,1.18,26667269,19436598,80020000,26667269,1.18,137.20,33.33,33.33,4541822791,33.00,33.00,4541822791 +범양건영,002410,19,2575,5,-640,-19.91,8431713,21170600,27479820,8431713,-19.91,39.83,30.68,30.68,23039399235,32.56,32.56,23039399235 +한컴라이프케어,372910,20,3740,5,-65,-1.71,8099884,344684,27674406,8099884,-1.71,2349.94,29.27,29.27,32902985225,31.79,31.79,32902985225 +아톤,158430,21,5690,5,-400,-6.57,6706597,20155544,22602474,6706597,-6.57,33.27,29.67,29.67,39846298420,30.98,30.98,39846298420 +SG글로벌,001380,22,3985,2,250,6.69,13524199,8244105,44964143,13524199,6.69,164.05,30.08,30.08,54104379725,30.20,30.20,54104379725 +에스오에스랩,464080,23,7890,5,-230,-2.83,4563417,12144477,17681830,4563417,-2.83,37.58,25.81,25.81,37274208380,26.72,26.72,37274208380 +에스와이스틸텍,365330,24,8720,2,30,0.35,7941633,18181488,30610000,7941633,0.35,43.68,25.94,25.94,68160785860,25.54,25.54,68160785860 +KOSEF 코리아밸류업,496090,25,9490,2,65,0.69,569277,455666,2250000,569277,0.69,124.93,25.30,25.30,5396552675,25.27,25.27,5396552675 +클로봇,466100,26,8770,2,340,4.03,5857816,3642464,23942906,5857816,4.03,160.82,24.47,24.47,52093578240,24.81,24.81,52093578240 +인벤티지랩,389470,27,17610,2,2510,16.62,2327445,504790,10032074,2327445,16.62,461.07,23.20,23.20,40275161170,22.80,22.80,40275161170 +퓨런티어,370090,28,27000,2,50,0.19,1780324,4895998,8516830,1780324,0.19,36.36,20.90,20.90,49805386100,21.66,21.66,49805386100 +PN풍년,024940,29,7880,2,80,1.03,2056270,1768384,10000000,2056270,1.03,116.28,20.56,20.56,16412950480,20.83,20.83,16412950480 +TIMEFOLIO 코리아밸류업액티브,495060,30,9555,2,70,0.74,197887,184371,950000,197887,0.74,107.33,20.83,20.83,1884559170,20.76,20.76,1884559170 diff --git a/top30/20241120/top30-atvtr-20241120-142002.csv b/top30/20241120/top30-atvtr-20241120-142002.csv new file mode 100644 index 000000000000..c3c8bd8e9b5f --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16650,2,10250,160.16,103909237,0,12416000,103909237,160.16,0.00,836.90,836.90,1528753236220,739.51,739.51,1528753236220 +유디엠텍,389680,2,1396,5,-557,-28.52,53198127,0,40012799,53198127,-28.52,0.00,132.95,132.95,80090511034,143.38,143.38,80090511034 +쓰리빌리언,394800,3,4010,2,780,24.15,42913392,13058302,31444038,42913392,24.15,328.63,136.48,136.48,162259864220,128.69,128.69,162259864220 +비트나인,357880,4,3325,5,-475,-12.50,17506489,714504,21443956,17506489,-12.50,2450.16,81.64,81.64,63635457485,89.25,89.25,63635457485 +셀바스헬스케어,208370,5,4840,2,500,11.52,19931522,9239438,25740564,19931522,11.52,215.72,77.43,77.43,99106838690,79.55,79.55,99106838690 +한일단조,024740,6,3040,2,450,17.37,26296781,932333,32897049,26296781,17.37,2820.54,79.94,79.94,78302068430,78.30,78.30,78302068430 +대신밸런스제19호스팩,482690,7,1993,5,-7,-0.35,4285818,0,5615000,4285818,-0.35,0.00,76.33,76.33,8556289987,76.46,76.46,8556289987 +지투파워,388050,8,10030,2,500,5.25,13197159,5628495,18709437,13197159,5.25,234.47,70.54,70.54,137370461320,73.20,73.20,137370461320 +알에프시스템즈,474610,9,6110,2,250,4.27,8783478,18066060,12582063,8783478,4.27,48.62,69.81,69.81,54121635140,70.40,70.40,54121635140 +엠오티,413390,10,7560,2,130,1.75,7277334,2310704,11580180,7277334,1.75,314.94,62.84,62.84,57606870480,65.80,65.80,57606870480 +KODEX 코스닥150선물인버스,251340,11,4005,5,-15,-0.37,33146484,33157042,62700000,33146484,-0.37,99.97,52.87,52.87,132983883405,52.96,52.96,132983883405 +노브랜드,145170,12,16200,2,680,4.38,4354596,746630,9079834,4354596,4.38,583.23,47.96,47.96,74874818750,50.90,50.90,74874818750 +에코캡,128540,13,1930,2,348,22.00,14050453,8805863,26690460,14050453,22.00,159.56,52.64,52.64,26105544369,50.68,50.68,26105544369 +셀리드,299660,14,6800,2,1420,26.39,10473344,1012743,21102977,10473344,26.39,1034.16,49.63,49.63,66162234020,46.11,46.11,66162234020 +에이럭스,475580,15,8790,2,1400,18.94,6301883,723762,13351180,6301883,18.94,870.71,47.20,47.20,52865607250,45.05,45.05,52865607250 +인베니아,079950,16,761,5,-54,-6.63,6313846,1227342,23200000,6313846,-6.63,514.43,27.21,27.21,5870538486,33.25,33.25,5870538486 +한국패러랠,168490,17,173,2,3,1.76,26944290,19436598,80020000,26944290,1.76,138.63,33.67,33.67,4589328639,33.15,33.15,4589328639 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,8785,2,15,0.17,182455,213071,550000,182455,0.17,85.63,33.17,33.17,1601505120,33.15,33.15,1601505120 +범양건영,002410,19,2590,5,-625,-19.44,8635869,21170600,27479820,8635869,-19.44,40.79,31.43,31.43,23564428965,33.11,33.11,23564428965 +한컴라이프케어,372910,20,3695,5,-110,-2.89,8209979,344684,27674406,8209979,-2.89,2381.89,29.67,29.67,33312111905,32.58,32.58,33312111905 +아톤,158430,21,5680,5,-410,-6.73,6835977,20155544,22602474,6835977,-6.73,33.92,30.24,30.24,40579385700,31.61,31.61,40579385700 +SG글로벌,001380,22,3985,2,250,6.69,13588695,8244105,44964143,13588695,6.69,164.83,30.22,30.22,54361141415,30.34,30.34,54361141415 +KOSEF 코리아밸류업,496090,23,9485,2,60,0.64,605939,455666,2250000,605939,0.64,132.98,26.93,26.93,5744309320,26.92,26.92,5744309320 +에스오에스랩,464080,24,7930,5,-190,-2.34,4590308,12144477,17681830,4590308,-2.34,37.80,25.96,25.96,37487038130,26.74,26.74,37487038130 +에스와이스틸텍,365330,25,8720,2,30,0.35,8030093,18181488,30610000,8030093,0.35,44.17,26.23,26.23,68932085050,25.83,25.83,68932085050 +클로봇,466100,26,8730,2,300,3.56,5892983,3642464,23942906,5892983,3.56,161.79,24.61,24.61,52401233370,25.07,25.07,52401233370 +인벤티지랩,389470,27,17330,2,2230,14.77,2349995,504790,10032074,2349995,14.77,465.54,23.42,23.42,40668218860,23.39,23.39,40668218860 +퓨런티어,370090,28,27250,2,300,1.11,1789199,4895998,8516830,1789199,1.11,36.54,21.01,21.01,50046255150,21.56,21.56,50046255150 +KODEX 200선물인버스2X,252670,29,2445,5,-5,-0.20,103373624,122335224,490300000,103373624,-0.20,84.50,21.08,21.08,253429376430,21.14,21.14,253429376430 +PN풍년,024940,30,7930,2,130,1.67,2084624,1768384,10000000,2084624,1.67,117.88,20.85,20.85,16637690890,20.98,20.98,16637690890 diff --git a/top30/20241120/top30-atvtr-20241120-143002.csv b/top30/20241120/top30-atvtr-20241120-143002.csv new file mode 100644 index 000000000000..2a6dec8d463b --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16060,2,9660,150.94,106773210,0,12416000,106773210,150.94,0.00,859.96,859.96,1575108203730,789.92,789.92,1575108203730 +유디엠텍,389680,2,1399,5,-554,-28.37,53840722,0,40012799,53840722,-28.37,0.00,134.56,134.56,80987180803,144.68,144.68,80987180803 +쓰리빌리언,394800,3,4010,2,780,24.15,43647235,13058302,31444038,43647235,24.15,334.25,138.81,138.81,165189391245,131.01,131.01,165189391245 +비트나인,357880,4,3355,5,-445,-11.71,17596393,714504,21443956,17596393,-11.71,2462.74,82.06,82.06,63935847375,88.87,88.87,63935847375 +셀바스헬스케어,208370,5,4800,2,460,10.60,20127159,9239438,25740564,20127159,10.60,217.84,78.19,78.19,100046615080,80.97,80.97,100046615080 +한일단조,024740,6,3020,2,430,16.60,26592883,932333,32897049,26592883,16.60,2852.29,80.84,80.84,79199504875,79.72,79.72,79199504875 +대신밸런스제19호스팩,482690,7,1993,5,-7,-0.35,4335794,0,5615000,4335794,-0.35,0.00,77.22,77.22,8655891017,77.35,77.35,8655891017 +지투파워,388050,8,9990,2,460,4.83,13304375,5628495,18709437,13304375,4.83,236.38,71.11,71.11,138440198650,74.07,74.07,138440198650 +알에프시스템즈,474610,9,6410,2,550,9.39,9397714,18066060,12582063,9397714,9.39,52.02,74.69,74.69,57985056710,71.90,71.90,57985056710 +엠오티,413390,10,7560,2,130,1.75,7324446,2310704,11580180,7324446,1.75,316.98,63.25,63.25,57963179810,66.21,66.21,57963179810 +KODEX 코스닥150선물인버스,251340,11,4010,5,-10,-0.25,33408530,33157042,62700000,33408530,-0.25,100.76,53.28,53.28,134034254790,53.31,53.31,134034254790 +에이럭스,475580,12,9060,2,1670,22.60,7395610,723762,13351180,7395610,22.60,1021.83,55.39,55.39,62703616690,51.84,51.84,62703616690 +노브랜드,145170,13,16140,2,620,3.99,4378155,746630,9079834,4378155,3.99,586.39,48.22,48.22,75255720560,51.35,51.35,75255720560 +에코캡,128540,14,1972,2,390,24.65,14477763,8805863,26690460,14477763,24.65,164.41,54.24,54.24,26946126612,51.20,51.20,26946126612 +셀리드,299660,15,6830,2,1450,26.95,11132177,1012743,21102977,11132177,26.95,1099.21,52.75,52.75,70701446510,49.05,49.05,70701446510 +범양건영,002410,16,2550,5,-665,-20.68,8760261,21170600,27479820,8760261,-20.68,41.38,31.88,31.88,23881856415,34.08,34.08,23881856415 +한국패러랠,168490,17,171,2,1,0.59,27334334,19436598,80020000,27334334,0.59,140.63,34.16,34.16,4656179920,34.03,34.03,4656179920 +인베니아,079950,18,758,5,-57,-6.99,6334374,1227342,23200000,6334374,-6.99,516.11,27.30,27.30,5886074681,33.47,33.47,5886074681 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8785,2,15,0.17,182515,213071,550000,182515,0.17,85.66,33.18,33.18,1602032220,33.16,33.16,1602032220 +한컴라이프케어,372910,20,3690,5,-115,-3.02,8336514,344684,27674406,8336514,-3.02,2418.60,30.12,30.12,33778704910,33.08,33.08,33778704910 +아톤,158430,21,5690,5,-400,-6.57,6870000,20155544,22602474,6870000,-6.57,34.08,30.39,30.39,40773139820,31.70,31.70,40773139820 +SG글로벌,001380,22,4000,2,265,7.10,13714194,8244105,44964143,13714194,7.10,166.35,30.50,30.50,54864104055,30.50,30.50,54864104055 +KOSEF 코리아밸류업,496090,23,9490,2,65,0.69,627568,455666,2250000,627568,0.69,137.73,27.89,27.89,5949566265,27.86,27.86,5949566265 +에스오에스랩,464080,24,7970,5,-150,-1.85,4624161,12144477,17681830,4624161,-1.85,38.08,26.15,26.15,37755963630,26.79,26.79,37755963630 +에스와이스틸텍,365330,25,8680,5,-10,-0.12,8080807,18181488,30610000,8080807,-0.12,44.45,26.40,26.40,69373110580,26.11,26.11,69373110580 +클로봇,466100,26,8680,2,250,2.97,5946839,3642464,23942906,5946839,2.97,163.26,24.84,24.84,52870207690,25.44,25.44,52870207690 +인벤티지랩,389470,27,18020,2,2920,19.34,2446418,504790,10032074,2446418,19.34,484.64,24.39,24.39,42388829910,23.45,23.45,42388829910 +퓨런티어,370090,28,27450,2,500,1.86,1835367,4895998,8516830,1835367,1.86,37.49,21.55,21.55,51313686900,21.95,21.95,51313686900 +KODEX 200선물인버스2X,252670,29,2440,5,-10,-0.41,104754679,122335224,490300000,104754679,-0.41,85.63,21.37,21.37,256806023335,21.47,21.47,256806023335 +PN풍년,024940,30,7880,2,80,1.03,2101694,1768384,10000000,2101694,1.03,118.85,21.02,21.02,16772179000,21.28,21.28,16772179000 diff --git a/top30/20241120/top30-atvtr-20241120-144003.csv b/top30/20241120/top30-atvtr-20241120-144003.csv new file mode 100644 index 000000000000..ff886f088bfe --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-144003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14060,2,7660,119.69,109587034,0,12416000,109587034,119.69,0.00,882.63,882.63,1618231837840,926.99,926.99,1618231837840 +유디엠텍,389680,2,1376,5,-577,-29.54,54765311,0,40012799,54765311,-29.54,0.00,136.87,136.87,82270209636,149.43,149.43,82270209636 +쓰리빌리언,394800,3,4120,2,890,27.55,44981792,13058302,31444038,44981792,27.55,344.47,143.05,143.05,170633342870,131.71,131.71,170633342870 +비트나인,357880,4,3345,5,-455,-11.97,17821374,714504,21443956,17821374,-11.97,2494.23,83.11,83.11,64694885270,90.19,90.19,64694885270 +한일단조,024740,5,2925,2,335,12.93,27103343,932333,32897049,27103343,12.93,2907.05,82.39,82.39,80711399950,83.88,83.88,80711399950 +알에프시스템즈,474610,6,6280,2,420,7.17,10604832,18066060,12582063,10604832,7.17,58.70,84.29,84.29,65812769040,83.29,83.29,65812769040 +셀바스헬스케어,208370,7,4800,2,460,10.60,20285561,9239438,25740564,20285561,10.60,219.55,78.81,78.81,100808063655,81.59,81.59,100808063655 +대신밸런스제19호스팩,482690,8,1993,5,-7,-0.35,4362740,0,5615000,4362740,-0.35,0.00,77.70,77.70,8709574746,77.83,77.83,8709574746 +지투파워,388050,9,9990,2,460,4.83,13367682,5628495,18709437,13367682,4.83,237.50,71.45,71.45,139073071990,74.41,74.41,139073071990 +엠오티,413390,10,7750,2,320,4.31,7423709,2310704,11580180,7423709,4.31,321.27,64.11,64.11,58729578900,65.44,65.44,58729578900 +에이럭스,475580,11,8720,2,1330,18.00,7888206,723762,13351180,7888206,18.00,1089.89,59.08,59.08,67096423120,57.63,57.63,67096423120 +KODEX 코스닥150선물인버스,251340,12,4010,5,-10,-0.25,34055380,33157042,62700000,34055380,-0.25,102.71,54.31,54.31,136628405380,54.34,54.34,136628405380 +에코캡,128540,13,1967,2,385,24.34,14784857,8805863,26690460,14784857,24.34,167.90,55.39,55.39,27551451242,52.48,52.48,27551451242 +노브랜드,145170,14,16200,2,680,4.38,4398511,746630,9079834,4398511,4.38,589.12,48.44,48.44,75583906720,51.39,51.39,75583906720 +셀리드,299660,15,6780,2,1400,26.02,11358303,1012743,21102977,11358303,26.02,1121.54,53.82,53.82,72240362660,50.49,50.49,72240362660 +범양건영,002410,16,2550,5,-665,-20.68,8916095,21170600,27479820,8916095,-20.68,42.12,32.45,32.45,24275466890,34.64,34.64,24275466890 +한국패러랠,168490,17,171,2,1,0.59,27679989,19436598,80020000,27679989,0.59,142.41,34.59,34.59,4714910969,34.46,34.46,4714910969 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,8735,5,-35,-0.40,184915,213071,550000,184915,-0.40,86.79,33.62,33.62,1623066075,33.78,33.78,1623066075 +인베니아,079950,19,757,5,-58,-7.12,6357651,1227342,23200000,6357651,-7.12,518.00,27.40,27.40,5903712695,33.62,33.62,5903712695 +한컴라이프케어,372910,20,3690,5,-115,-3.02,8450775,344684,27674406,8450775,-3.02,2451.75,30.54,30.54,34200159175,33.49,33.49,34200159175 +아톤,158430,21,5680,5,-410,-6.73,6912473,20155544,22602474,6912473,-6.73,34.30,30.58,30.58,41014920600,31.95,31.95,41014920600 +SG글로벌,001380,22,4010,2,275,7.36,13787334,8244105,44964143,13787334,7.36,167.24,30.66,30.66,55156109750,30.59,30.59,55156109750 +KOSEF 코리아밸류업,496090,23,9485,2,60,0.64,674242,455666,2250000,674242,0.64,147.97,29.97,29.97,6392438605,29.95,29.95,6392438605 +에스오에스랩,464080,24,7980,5,-140,-1.72,4660691,12144477,17681830,4660691,-1.72,38.38,26.36,26.36,38047489220,26.96,26.96,38047489220 +에스와이스틸텍,365330,25,8600,5,-90,-1.04,8211982,18181488,30610000,8211982,-1.04,45.17,26.83,26.83,70506277410,26.78,26.78,70506277410 +클로봇,466100,26,8660,2,230,2.73,5989222,3642464,23942906,5989222,2.73,164.43,25.01,25.01,53237774890,25.68,25.68,53237774890 +인벤티지랩,389470,27,17860,2,2760,18.28,2485098,504790,10032074,2485098,18.28,492.30,24.77,24.77,43077200870,24.04,24.04,43077200870 +퓨런티어,370090,28,27750,2,800,2.97,1900641,4895998,8516830,1900641,2.97,38.82,22.32,22.32,53122127550,22.48,22.48,53122127550 +일승,333430,29,4575,2,675,17.31,7254341,1549594,30726747,7254341,17.31,468.14,23.61,23.61,31447837960,22.37,22.37,31447837960 +PN풍년,024940,30,8040,2,240,3.08,2218528,1768384,10000000,2218528,3.08,125.46,22.19,22.19,17705240660,22.02,22.02,17705240660 diff --git a/top30/20241120/top30-atvtr-20241120-145002.csv b/top30/20241120/top30-atvtr-20241120-145002.csv new file mode 100644 index 000000000000..e7c8a991d779 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,12500,2,6100,95.31,112322415,0,12416000,112322415,95.31,0.00,904.66,904.66,1654716676240,1066.18,1066.18,1654716676240 +유디엠텍,389680,2,1371,5,-582,-29.80,55447780,0,40012799,55447780,-29.80,0.00,138.58,138.58,83208525793,151.68,151.68,83208525793 +쓰리빌리언,394800,3,4040,2,810,25.08,47416834,13058302,31444038,47416834,25.08,363.12,150.80,150.80,180669436005,142.22,142.22,180669436005 +알에프시스템즈,474610,4,6320,2,460,7.85,11698361,18066060,12582063,11698361,7.85,64.75,92.98,92.98,72939738740,91.73,91.73,72939738740 +비트나인,357880,5,3375,5,-425,-11.18,17977235,714504,21443956,17977235,-11.18,2516.04,83.83,83.83,65210329120,90.10,90.10,65210329120 +한일단조,024740,6,2885,2,295,11.39,27586871,932333,32897049,27586871,11.39,2958.91,83.86,83.86,82114862010,86.52,86.52,82114862010 +셀바스헬스케어,208370,7,4840,2,500,11.52,20389995,9239438,25740564,20389995,11.52,220.68,79.21,79.21,101312014645,81.32,81.32,101312014645 +대신밸런스제19호스팩,482690,8,1993,5,-7,-0.35,4379564,0,5615000,4379564,-0.35,0.00,78.00,78.00,8743096753,78.13,78.13,8743096753 +지투파워,388050,9,9980,2,450,4.72,13457447,5628495,18709437,13457447,4.72,239.09,71.93,71.93,139966968660,74.96,74.96,139966968660 +엠오티,413390,10,7940,2,510,6.86,7569931,2310704,11580180,7569931,6.86,327.60,65.37,65.37,59877908250,65.12,65.12,59877908250 +에이럭스,475580,11,8900,2,1510,20.43,8423458,723762,13351180,8423458,20.43,1163.84,63.09,63.09,71888620710,60.50,60.50,71888620710 +KODEX 코스닥150선물인버스,251340,12,4030,2,10,0.25,34915500,33157042,62700000,34915500,0.25,105.30,55.69,55.69,140090663720,55.44,55.44,140090663720 +에코캡,128540,13,1950,2,368,23.26,14969036,8805863,26690460,14969036,23.26,169.99,56.08,56.08,27913381262,53.63,53.63,27913381262 +노브랜드,145170,14,16010,2,490,3.16,4431370,746630,9079834,4431370,3.16,593.52,48.80,48.80,76111738600,52.36,52.36,76111738600 +셀리드,299660,15,6990,1,1610,29.93,12049274,1012743,21102977,12049274,29.93,1189.77,57.10,57.10,77045326340,52.23,52.23,77045326340 +범양건영,002410,16,2530,5,-685,-21.31,9098935,21170600,27479820,9098935,-21.31,42.98,33.11,33.11,24734804285,35.58,35.58,24734804285 +한국패러랠,168490,17,171,2,1,0.59,27987270,19436598,80020000,27987270,0.59,143.99,34.98,34.98,4767031512,34.84,34.84,4767031512 +한컴라이프케어,372910,18,3670,5,-135,-3.55,8642024,344684,27674406,8642024,-3.55,2507.23,31.23,31.23,34902880320,34.37,34.37,34902880320 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8740,5,-30,-0.34,185053,213071,550000,185053,-0.34,86.85,33.65,33.65,1624272195,33.79,33.79,1624272195 +인베니아,079950,20,768,5,-47,-5.77,6394951,1227342,23200000,6394951,-5.77,521.04,27.56,27.56,5931992922,33.29,33.29,5931992922 +아톤,158430,21,5720,5,-370,-6.08,6973173,20155544,22602474,6973173,-6.08,34.60,30.85,30.85,41361575690,31.99,31.99,41361575690 +SG글로벌,001380,22,3985,2,250,6.69,13896454,8244105,44964143,13896454,6.69,168.56,30.91,30.91,55592628935,31.03,31.03,55592628935 +KOSEF 코리아밸류업,496090,23,9475,2,50,0.53,683953,455666,2250000,683953,0.53,150.10,30.40,30.40,6484489060,30.42,30.42,6484489060 +일승,333430,24,4395,2,495,12.69,9019779,1549594,30726747,9019779,12.69,582.07,29.35,29.35,39340787300,29.13,29.13,39340787300 +에스와이스틸텍,365330,25,8620,5,-70,-0.81,8563664,18181488,30610000,8563664,-0.81,47.10,27.98,27.98,73501804320,27.86,27.86,73501804320 +에스오에스랩,464080,26,8010,5,-110,-1.35,4738787,12144477,17681830,4738787,-1.35,39.02,26.80,26.80,38670168830,27.30,27.30,38670168830 +클로봇,466100,27,8720,2,290,3.44,6012900,3642464,23942906,6012900,3.44,165.08,25.11,25.11,53444199310,25.60,25.60,53444199310 +인벤티지랩,389470,28,17480,2,2380,15.76,2519253,504790,10032074,2519253,15.76,499.07,25.11,25.11,43678365210,24.91,24.91,43678365210 +PN풍년,024940,29,8120,2,320,4.10,2416688,1768384,10000000,2416688,4.10,136.66,24.17,24.17,19314706680,23.79,23.79,19314706680 +퓨런티어,370090,30,28050,2,1100,4.08,2002173,4895998,8516830,2002173,4.08,40.89,23.51,23.51,55963323050,23.43,23.43,55963323050 diff --git a/top30/20241120/top30-atvtr-20241120-150002.csv b/top30/20241120/top30-atvtr-20241120-150002.csv new file mode 100644 index 000000000000..e09854255e51 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,11790,2,5390,84.22,115286096,0,12416000,115286096,84.22,0.00,928.53,928.53,1691973748320,1155.84,1155.84,1691973748320 +유디엠텍,389680,2,1371,5,-582,-29.80,55922796,0,40012799,55922796,-29.80,0.00,139.76,139.76,83860790572,152.87,152.87,83860790572 +쓰리빌리언,394800,3,4095,2,865,26.78,48372989,13058302,31444038,48372989,26.78,370.44,153.84,153.84,184571155970,143.34,143.34,184571155970 +알에프시스템즈,474610,4,6220,2,360,6.14,12161231,18066060,12582063,12161231,6.14,67.32,96.66,96.66,75805436960,96.86,96.86,75805436960 +비트나인,357880,5,3390,5,-410,-10.79,18104512,714504,21443956,18104512,-10.79,2533.86,84.43,84.43,65639734875,90.29,90.29,65639734875 +한일단조,024740,6,3110,2,520,20.08,29265589,932333,32897049,29265589,20.08,3138.96,88.96,88.96,87176462215,85.21,85.21,87176462215 +셀바스헬스케어,208370,7,4820,2,480,11.06,20469567,9239438,25740564,20469567,11.06,221.55,79.52,79.52,101697046405,81.97,81.97,101697046405 +대신밸런스제19호스팩,482690,8,1992,5,-8,-0.40,4459274,0,5615000,4459274,-0.40,0.00,79.42,79.42,8901881694,79.59,79.59,8901881694 +지투파워,388050,9,9980,2,450,4.72,13526578,5628495,18709437,13526578,4.72,240.32,72.30,72.30,140657202360,75.33,75.33,140657202360 +엠오티,413390,10,8240,2,810,10.90,8753964,2310704,11580180,8753964,10.90,378.84,75.59,75.59,69659683120,73.00,73.00,69659683120 +에이럭스,475580,11,8790,2,1400,18.94,8690407,723762,13351180,8690407,18.94,1200.73,65.09,65.09,74242784820,63.26,63.26,74242784820 +에코캡,128540,12,1840,2,258,16.31,15440270,8805863,26690460,15440270,16.31,175.34,57.85,57.85,28799194399,58.64,58.64,28799194399 +KODEX 코스닥150선물인버스,251340,13,4040,2,20,0.50,36063188,33157042,62700000,36063188,0.50,108.76,57.52,57.52,144719531630,57.13,57.13,144719531630 +셀리드,299660,14,6990,1,1610,29.93,12230152,1012743,21102977,12230152,29.93,1207.63,57.95,57.95,78309663560,53.09,53.09,78309663560 +노브랜드,145170,15,16090,2,570,3.67,4461435,746630,9079834,4461435,3.67,597.54,49.14,49.14,76592907120,52.43,52.43,76592907120 +범양건영,002410,16,2440,5,-775,-24.11,9414781,21170600,27479820,9414781,-24.11,44.47,34.26,34.26,25508113125,38.04,38.04,25508113125 +한국패러랠,168490,17,169,5,-1,-0.59,28323767,19436598,80020000,28323767,-0.59,145.72,35.40,35.40,4823948644,35.67,35.67,4823948644 +한컴라이프케어,372910,18,3700,5,-105,-2.76,8720075,344684,27674406,8720075,-2.76,2529.88,31.51,31.51,35189274755,34.37,34.37,35189274755 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8740,5,-30,-0.34,185315,213071,550000,185315,-0.34,86.97,33.69,33.69,1626562075,33.84,33.84,1626562075 +인베니아,079950,20,762,5,-53,-6.50,6400790,1227342,23200000,6400790,-6.50,521.52,27.59,27.59,5936433556,33.58,33.58,5936433556 +일승,333430,21,4455,2,555,14.23,10284725,1549594,30726747,10284725,14.23,663.70,33.47,33.47,45040175555,32.90,32.90,45040175555 +아톤,158430,22,5810,5,-280,-4.60,7258605,20155544,22602474,7258605,-4.60,36.01,32.11,32.11,43015532400,32.76,32.76,43015532400 +SG글로벌,001380,23,3970,2,235,6.29,14015136,8244105,44964143,14015136,6.29,170.00,31.17,31.17,56064386680,31.41,31.41,56064386680 +KOSEF 코리아밸류업,496090,24,9470,2,45,0.48,693664,455666,2250000,693664,0.48,152.23,30.83,30.83,6576490960,30.86,30.86,6576490960 +에스와이스틸텍,365330,25,8550,5,-140,-1.61,8679371,18181488,30610000,8679371,-1.61,47.74,28.35,28.35,74496212160,28.46,28.46,74496212160 +에스오에스랩,464080,26,8050,5,-70,-0.86,4876257,12144477,17681830,4876257,-0.86,40.15,27.58,27.58,39777415900,27.95,27.95,39777415900 +클로봇,466100,27,8630,2,200,2.37,6064514,3642464,23942906,6064514,2.37,166.49,25.33,25.33,53890977710,26.08,26.08,53890977710 +인벤티지랩,389470,28,17270,2,2170,14.37,2566554,504790,10032074,2566554,14.37,508.44,25.58,25.58,44493172780,25.68,25.68,44493172780 +PN풍년,024940,29,8140,2,340,4.36,2494262,1768384,10000000,2494262,4.36,141.05,24.94,24.94,19945879550,24.50,24.50,19945879550 +퓨런티어,370090,30,28300,2,1350,5.01,2100541,4895998,8516830,2100541,5.01,42.90,24.66,24.66,58737783050,24.37,24.37,58737783050 diff --git a/top30/20241120/top30-atvtr-20241120-151002.csv b/top30/20241120/top30-atvtr-20241120-151002.csv new file mode 100644 index 000000000000..6b93b88c7485 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14170,2,7770,121.41,119750408,0,12416000,119750408,121.41,0.00,964.48,964.48,1753198487270,996.51,996.51,1753198487270 +유디엠텍,389680,2,1368,4,-585,-29.95,57007654,0,40012799,57007654,-29.95,0.00,142.47,142.47,85345668004,155.92,155.92,85345668004 +쓰리빌리언,394800,3,3935,2,705,21.83,49969400,13058302,31444038,49969400,21.83,382.66,158.92,158.92,190914427615,154.30,154.30,190914427615 +알에프시스템즈,474610,4,6270,2,410,7.00,12549216,18066060,12582063,12549216,7.00,69.46,99.74,99.74,78239644870,99.18,99.18,78239644870 +한일단조,024740,5,3210,2,620,23.94,34144549,932333,32897049,34144549,23.94,3662.27,103.79,103.79,102865731840,97.41,97.41,102865731840 +비트나인,357880,6,3420,5,-380,-10.00,18321058,714504,21443956,18321058,-10.00,2564.16,85.44,85.44,66382122590,90.51,90.51,66382122590 +엠오티,413390,7,7700,2,270,3.63,9248217,2310704,11580180,9248217,3.63,400.23,79.86,79.86,73527498700,82.46,82.46,73527498700 +셀바스헬스케어,208370,8,4855,2,515,11.87,20612526,9239438,25740564,20612526,11.87,223.09,80.08,80.08,102386591125,81.93,81.93,102386591125 +대신밸런스제19호스팩,482690,9,1992,5,-8,-0.40,4491663,0,5615000,4491663,-0.40,0.00,79.99,79.99,8966405325,80.16,80.16,8966405325 +지투파워,388050,10,9880,2,350,3.67,13690157,5628495,18709437,13690157,3.67,243.23,73.17,73.17,142276401860,76.97,76.97,142276401860 +에이럭스,475580,11,8260,2,870,11.77,9191405,723762,13351180,9191405,11.77,1269.95,68.84,68.84,78462894910,71.15,71.15,78462894910 +에코캡,128540,12,1699,2,117,7.40,15887757,8805863,26690460,15887757,7.40,180.42,59.53,59.53,29594114632,65.26,65.26,29594114632 +KODEX 코스닥150선물인버스,251340,13,4045,2,25,0.62,37848761,33157042,62700000,37848761,0.62,114.15,60.36,60.36,151939740335,59.91,59.91,151939740335 +셀리드,299660,14,6990,1,1610,29.93,12428831,1012743,21102977,12428831,29.93,1227.24,58.90,58.90,79698429770,54.03,54.03,79698429770 +노브랜드,145170,15,16090,2,570,3.67,4473548,746630,9079834,4473548,3.67,599.17,49.27,49.27,76787712260,52.56,52.56,76787712260 +일승,333430,16,4035,2,135,3.46,11720352,1549594,30726747,11720352,3.46,756.35,38.14,38.14,51063859065,41.19,41.19,51063859065 +범양건영,002410,17,2385,5,-830,-25.82,9905348,21170600,27479820,9905348,-25.82,46.79,36.05,36.05,26679667930,40.71,40.71,26679667930 +한국패러랠,168490,18,170,3,0,0.00,28882457,19436598,80020000,28882457,0.00,148.60,36.09,36.09,4917911409,36.15,36.15,4917911409 +한컴라이프케어,372910,19,3715,5,-90,-2.37,8825413,344684,27674406,8825413,-2.37,2560.44,31.89,31.89,35581124870,34.61,34.61,35581124870 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,8770,3,0,0.00,187989,213071,550000,187989,0.00,88.23,34.18,34.18,1649874925,34.20,34.20,1649874925 +인베니아,079950,21,753,5,-62,-7.61,6444149,1227342,23200000,6444149,-7.61,525.05,27.78,27.78,5969259436,34.17,34.17,5969259436 +아톤,158430,22,5830,5,-260,-4.27,7479843,20155544,22602474,7479843,-4.27,37.11,33.09,33.09,44304865330,33.62,33.62,44304865330 +SG글로벌,001380,23,3935,2,200,5.35,14161148,8244105,44964143,14161148,5.35,171.77,31.49,31.49,56640396560,32.01,32.01,56640396560 +KOSEF 코리아밸류업,496090,24,9455,2,30,0.32,703193,455666,2250000,703193,0.32,154.32,31.25,31.25,6666659640,31.34,31.34,6666659640 +에스와이스틸텍,365330,25,8420,5,-270,-3.11,9229508,18181488,30610000,9229508,-3.11,50.76,30.15,30.15,79104579230,30.69,30.69,79104579230 +에스오에스랩,464080,26,7930,5,-190,-2.34,4972154,12144477,17681830,4972154,-2.34,40.94,28.12,28.12,40541113840,28.91,28.91,40541113840 +인벤티지랩,389470,27,17060,2,1960,12.98,2631452,504790,10032074,2631452,12.98,521.30,26.23,26.23,45597472120,26.64,26.64,45597472120 +클로봇,466100,28,8610,2,180,2.14,6124831,3642464,23942906,6124831,2.14,168.15,25.58,25.58,54411049830,26.39,26.39,54411049830 +PN풍년,024940,29,8100,2,300,3.85,2584516,1768384,10000000,2584516,3.85,146.15,25.85,25.85,20676553450,25.53,25.53,20676553450 +퓨런티어,370090,30,28050,2,1100,4.08,2156845,4895998,8516830,2156845,4.08,44.05,25.32,25.32,60310086300,25.25,25.25,60310086300 diff --git a/top30/20241120/top30-atvtr-20241120-152002.csv b/top30/20241120/top30-atvtr-20241120-152002.csv new file mode 100644 index 000000000000..524fb511c145 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14550,2,8150,127.34,122380212,0,12416000,122380212,127.34,0.00,985.67,985.67,1790077716870,990.89,990.89,1790077716870 +쓰리빌리언,394800,2,3860,2,630,19.50,51479225,13058302,31444038,51479225,19.50,394.23,163.72,163.72,196687702365,162.05,162.05,196687702365 +유디엠텍,389680,3,1368,4,-585,-29.95,57222275,0,40012799,57222275,-29.95,0.00,143.01,143.01,85639269532,156.45,156.45,85639269532 +한일단조,024740,4,3230,2,640,24.71,37864784,932333,32897049,37864784,24.71,4061.29,115.10,115.10,115087274380,108.31,108.31,115087274380 +알에프시스템즈,474610,5,6580,2,720,12.29,13815129,18066060,12582063,13815129,12.29,76.47,109.80,109.80,86576593420,104.57,104.57,86576593420 +비트나인,357880,6,3370,5,-430,-11.32,18521215,714504,21443956,18521215,-11.32,2592.18,86.37,86.37,67070729425,92.81,92.81,67070729425 +엠오티,413390,7,7720,2,290,3.90,9376125,2310704,11580180,9376125,3.90,405.77,80.97,80.97,74516253670,83.35,83.35,74516253670 +셀바스헬스케어,208370,8,4845,2,505,11.64,20810966,9239438,25740564,20810966,11.64,225.24,80.85,80.85,103348834920,82.87,82.87,103348834920 +대신밸런스제19호스팩,482690,9,1992,5,-8,-0.40,4550357,0,5615000,4550357,-0.40,0.00,81.04,81.04,9083344465,81.21,81.21,9083344465 +지투파워,388050,10,9930,2,400,4.20,13798764,5628495,18709437,13798764,4.20,245.16,73.75,73.75,143352173180,77.16,77.16,143352173180 +에이럭스,475580,11,8200,2,810,10.96,9476800,723762,13351180,9476800,10.96,1309.38,70.98,70.98,80839881890,73.84,73.84,80839881890 +에코캡,128540,12,1697,2,115,7.27,16392609,8805863,26690460,16392609,7.27,186.16,61.42,61.42,30445868492,67.22,67.22,30445868492 +KODEX 코스닥150선물인버스,251340,13,4055,2,35,0.87,39557167,33157042,62700000,39557167,0.87,119.30,63.09,63.09,158858781830,62.48,62.48,158858781830 +셀리드,299660,14,6990,1,1610,29.93,12442261,1012743,21102977,12442261,29.93,1228.57,58.96,58.96,79792305470,54.09,54.09,79792305470 +노브랜드,145170,15,16020,2,500,3.22,4498321,746630,9079834,4498321,3.22,602.48,49.54,49.54,77186671590,53.06,53.06,77186671590 +범양건영,002410,16,2395,5,-820,-25.51,10255300,21170600,27479820,10255300,-25.51,48.44,37.32,37.32,27506655255,41.79,41.79,27506655255 +일승,333430,17,4140,2,240,6.15,12208524,1549594,30726747,12208524,6.15,787.85,39.73,39.73,53074622565,41.72,41.72,53074622565 +한국패러랠,168490,18,170,3,0,0.00,29396113,19436598,80020000,29396113,0.00,151.24,36.74,36.74,5004414512,36.79,36.79,5004414512 +인베니아,079950,19,737,5,-78,-9.57,6485213,1227342,23200000,6485213,-9.57,528.39,27.95,27.95,5999916998,35.09,35.09,5999916998 +한컴라이프케어,372910,20,3715,5,-90,-2.37,8938959,344684,27674406,8938959,-2.37,2593.38,32.30,32.30,36001600040,35.02,35.02,36001600040 +아톤,158430,21,5900,5,-190,-3.12,7836084,20155544,22602474,7836084,-3.12,38.88,34.67,34.67,46397069480,34.79,34.79,46397069480 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8710,5,-60,-0.68,188039,213071,550000,188039,-0.68,88.25,34.19,34.19,1650310585,34.45,34.45,1650310585 +스페코,013810,23,4235,2,220,5.48,4911579,464737,14655470,4911579,5.48,1056.85,33.51,33.51,20902252995,33.68,33.68,20902252995 +SG글로벌,001380,24,3965,2,230,6.16,14286423,8244105,44964143,14286423,6.16,173.29,31.77,31.77,57135401385,32.05,32.05,57135401385 +KOSEF 코리아밸류업,496090,25,9460,2,35,0.37,710611,455666,2250000,710611,0.37,155.95,31.58,31.58,6736808475,31.65,31.65,6736808475 +에스와이스틸텍,365330,26,8470,5,-220,-2.53,9505973,18181488,30610000,9505973,-2.53,52.28,31.06,31.06,81435107170,31.41,31.41,81435107170 +에스오에스랩,464080,27,7860,5,-260,-3.20,5074035,12144477,17681830,5074035,-3.20,41.78,28.70,28.70,41341214520,29.75,29.75,41341214520 +클로봇,466100,28,8590,2,160,1.90,6207006,3642464,23942906,6207006,1.90,170.41,25.92,25.92,55118730010,26.80,26.80,55118730010 +인벤티지랩,389470,29,17470,2,2370,15.70,2681504,504790,10032074,2681504,15.70,531.21,26.73,26.73,46462014480,26.51,26.51,46462014480 +PN풍년,024940,30,8080,2,280,3.59,2650566,1768384,10000000,2650566,3.59,149.89,26.51,26.51,21210133390,26.25,26.25,21210133390 diff --git a/top30/20241120/top30-atvtr-20241120-153002.csv b/top30/20241120/top30-atvtr-20241120-153002.csv new file mode 100644 index 000000000000..524fb511c145 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14550,2,8150,127.34,122380212,0,12416000,122380212,127.34,0.00,985.67,985.67,1790077716870,990.89,990.89,1790077716870 +쓰리빌리언,394800,2,3860,2,630,19.50,51479225,13058302,31444038,51479225,19.50,394.23,163.72,163.72,196687702365,162.05,162.05,196687702365 +유디엠텍,389680,3,1368,4,-585,-29.95,57222275,0,40012799,57222275,-29.95,0.00,143.01,143.01,85639269532,156.45,156.45,85639269532 +한일단조,024740,4,3230,2,640,24.71,37864784,932333,32897049,37864784,24.71,4061.29,115.10,115.10,115087274380,108.31,108.31,115087274380 +알에프시스템즈,474610,5,6580,2,720,12.29,13815129,18066060,12582063,13815129,12.29,76.47,109.80,109.80,86576593420,104.57,104.57,86576593420 +비트나인,357880,6,3370,5,-430,-11.32,18521215,714504,21443956,18521215,-11.32,2592.18,86.37,86.37,67070729425,92.81,92.81,67070729425 +엠오티,413390,7,7720,2,290,3.90,9376125,2310704,11580180,9376125,3.90,405.77,80.97,80.97,74516253670,83.35,83.35,74516253670 +셀바스헬스케어,208370,8,4845,2,505,11.64,20810966,9239438,25740564,20810966,11.64,225.24,80.85,80.85,103348834920,82.87,82.87,103348834920 +대신밸런스제19호스팩,482690,9,1992,5,-8,-0.40,4550357,0,5615000,4550357,-0.40,0.00,81.04,81.04,9083344465,81.21,81.21,9083344465 +지투파워,388050,10,9930,2,400,4.20,13798764,5628495,18709437,13798764,4.20,245.16,73.75,73.75,143352173180,77.16,77.16,143352173180 +에이럭스,475580,11,8200,2,810,10.96,9476800,723762,13351180,9476800,10.96,1309.38,70.98,70.98,80839881890,73.84,73.84,80839881890 +에코캡,128540,12,1697,2,115,7.27,16392609,8805863,26690460,16392609,7.27,186.16,61.42,61.42,30445868492,67.22,67.22,30445868492 +KODEX 코스닥150선물인버스,251340,13,4055,2,35,0.87,39557167,33157042,62700000,39557167,0.87,119.30,63.09,63.09,158858781830,62.48,62.48,158858781830 +셀리드,299660,14,6990,1,1610,29.93,12442261,1012743,21102977,12442261,29.93,1228.57,58.96,58.96,79792305470,54.09,54.09,79792305470 +노브랜드,145170,15,16020,2,500,3.22,4498321,746630,9079834,4498321,3.22,602.48,49.54,49.54,77186671590,53.06,53.06,77186671590 +범양건영,002410,16,2395,5,-820,-25.51,10255300,21170600,27479820,10255300,-25.51,48.44,37.32,37.32,27506655255,41.79,41.79,27506655255 +일승,333430,17,4140,2,240,6.15,12208524,1549594,30726747,12208524,6.15,787.85,39.73,39.73,53074622565,41.72,41.72,53074622565 +한국패러랠,168490,18,170,3,0,0.00,29396113,19436598,80020000,29396113,0.00,151.24,36.74,36.74,5004414512,36.79,36.79,5004414512 +인베니아,079950,19,737,5,-78,-9.57,6485213,1227342,23200000,6485213,-9.57,528.39,27.95,27.95,5999916998,35.09,35.09,5999916998 +한컴라이프케어,372910,20,3715,5,-90,-2.37,8938959,344684,27674406,8938959,-2.37,2593.38,32.30,32.30,36001600040,35.02,35.02,36001600040 +아톤,158430,21,5900,5,-190,-3.12,7836084,20155544,22602474,7836084,-3.12,38.88,34.67,34.67,46397069480,34.79,34.79,46397069480 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8710,5,-60,-0.68,188039,213071,550000,188039,-0.68,88.25,34.19,34.19,1650310585,34.45,34.45,1650310585 +스페코,013810,23,4235,2,220,5.48,4911579,464737,14655470,4911579,5.48,1056.85,33.51,33.51,20902252995,33.68,33.68,20902252995 +SG글로벌,001380,24,3965,2,230,6.16,14286423,8244105,44964143,14286423,6.16,173.29,31.77,31.77,57135401385,32.05,32.05,57135401385 +KOSEF 코리아밸류업,496090,25,9460,2,35,0.37,710611,455666,2250000,710611,0.37,155.95,31.58,31.58,6736808475,31.65,31.65,6736808475 +에스와이스틸텍,365330,26,8470,5,-220,-2.53,9505973,18181488,30610000,9505973,-2.53,52.28,31.06,31.06,81435107170,31.41,31.41,81435107170 +에스오에스랩,464080,27,7860,5,-260,-3.20,5074035,12144477,17681830,5074035,-3.20,41.78,28.70,28.70,41341214520,29.75,29.75,41341214520 +클로봇,466100,28,8590,2,160,1.90,6207006,3642464,23942906,6207006,1.90,170.41,25.92,25.92,55118730010,26.80,26.80,55118730010 +인벤티지랩,389470,29,17470,2,2370,15.70,2681504,504790,10032074,2681504,15.70,531.21,26.73,26.73,46462014480,26.51,26.51,46462014480 +PN풍년,024940,30,8080,2,280,3.59,2650566,1768384,10000000,2650566,3.59,149.89,26.51,26.51,21210133390,26.25,26.25,21210133390 diff --git a/top30/20241120/top30-atvtr-20241120-154002.csv b/top30/20241120/top30-atvtr-20241120-154002.csv new file mode 100644 index 000000000000..ca20594cbcd5 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,122876195,0,12416000,122876195,129.53,0.00,989.66,989.66,1797363707140,985.45,985.45,1797363707140 +쓰리빌리언,394800,2,3850,2,620,19.20,51735227,13058302,31444038,51735227,19.20,396.19,164.53,164.53,197673310065,163.29,163.29,197673310065 +유디엠텍,389680,3,1368,4,-585,-29.95,57283316,0,40012799,57283316,-29.95,0.00,143.16,143.16,85722773620,156.61,156.61,85722773620 +한일단조,024740,4,3220,2,630,24.32,38343555,932333,32897049,38343555,24.32,4112.65,116.56,116.56,116628917000,110.10,110.10,116628917000 +알에프시스템즈,474610,5,6540,2,680,11.60,13931552,18066060,12582063,13931552,11.60,77.11,110.73,110.73,87337999840,106.14,106.14,87337999840 +비트나인,357880,6,3305,5,-495,-13.03,18596754,714504,21443956,18596754,-13.03,2602.75,86.72,86.72,67320385820,94.99,94.99,67320385820 +셀바스헬스케어,208370,7,4835,2,495,11.41,20959066,9239438,25740564,20959066,11.41,226.84,81.42,81.42,104064898420,83.62,83.62,104064898420 +엠오티,413390,8,7770,2,340,4.58,9424932,2310704,11580180,9424932,4.58,407.88,81.39,81.39,74895484060,83.24,83.24,74895484060 +대신밸런스제19호스팩,482690,9,1993,5,-7,-0.35,4601142,0,5615000,4601142,-0.35,0.00,81.94,81.94,9184558970,82.07,82.07,9184558970 +지투파워,388050,10,9850,2,320,3.36,13876927,5628495,18709437,13876927,3.36,246.55,74.17,74.17,144122078730,78.20,78.20,144122078730 +에이럭스,475580,11,8200,2,810,10.96,9575248,723762,13351180,9575248,10.96,1322.98,71.72,71.72,81647155490,74.58,74.58,81647155490 +에코캡,128540,12,1724,2,142,8.98,16490430,8805863,26690460,16490430,8.98,187.27,61.78,61.78,30614511896,66.53,66.53,30614511896 +KODEX 코스닥150선물인버스,251340,13,4055,2,35,0.87,40230701,33157042,62700000,40230701,0.87,121.33,64.16,64.16,161589962200,63.56,63.56,161589962200 +셀리드,299660,14,6990,1,1610,29.93,12455983,1012743,21102977,12455983,29.93,1229.93,59.02,59.02,79888222250,54.16,54.16,79888222250 +노브랜드,145170,15,16180,2,660,4.25,4517786,746630,9079834,4517786,4.25,605.09,49.76,49.76,77501615290,52.75,52.75,77501615290 +일승,333430,16,4180,2,280,7.18,12344238,1549594,30726747,12344238,7.18,796.61,40.17,40.17,53641907085,41.76,41.76,53641907085 +범양건영,002410,17,2435,5,-780,-24.26,10423986,21170600,27479820,10423986,-24.26,49.24,37.93,37.93,27917405665,41.72,41.72,27917405665 +한국패러랠,168490,18,170,3,0,0.00,29532497,19436598,80020000,29532497,0.00,151.94,36.91,36.91,5027599792,36.96,36.96,5027599792 +아톤,158430,19,5850,5,-240,-3.94,8013208,20155544,22602474,8013208,-3.94,39.76,35.45,35.45,47433244880,35.87,35.87,47433244880 +인베니아,079950,20,735,5,-80,-9.82,6531297,1227342,23200000,6531297,-9.82,532.15,28.15,28.15,6033788738,35.38,35.38,6033788738 +한컴라이프케어,372910,21,3725,5,-80,-2.10,9006203,344684,27674406,9006203,-2.10,2612.89,32.54,32.54,36252083940,35.17,35.17,36252083940 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8710,5,-60,-0.68,188801,213071,550000,188801,-0.68,88.61,34.33,34.33,1656947605,34.59,34.59,1656947605 +스페코,013810,23,4315,2,300,7.47,5018377,464737,14655470,5018377,7.47,1079.83,34.24,34.24,21363086365,33.78,33.78,21363086365 +SG글로벌,001380,24,4005,2,270,7.23,14441780,8244105,44964143,14441780,7.23,175.18,32.12,32.12,57757606170,32.07,32.07,57757606170 +에스와이스틸텍,365330,25,8490,5,-200,-2.30,9627634,18181488,30610000,9627634,-2.30,52.95,31.45,31.45,82468009060,31.73,31.73,82468009060 +KOSEF 코리아밸류업,496090,26,9465,2,40,0.42,710613,455666,2250000,710613,0.42,155.95,31.58,31.58,6736827405,31.63,31.63,6736827405 +에스오에스랩,464080,27,7800,5,-320,-3.94,5120665,12144477,17681830,5120665,-3.94,42.16,28.96,28.96,41704928520,30.24,30.24,41704928520 +클로봇,466100,28,8560,2,130,1.54,6244942,3642464,23942906,6244942,1.54,171.45,26.08,26.08,55443462170,27.05,27.05,55443462170 +인벤티지랩,389470,29,17450,2,2350,15.56,2703132,504790,10032074,2703132,15.56,535.50,26.94,26.94,46839423080,26.76,26.76,46839423080 +퓨런티어,370090,30,27350,2,400,1.48,2221589,4895998,8516830,2221589,1.48,45.38,26.08,26.08,62100971600,26.66,26.66,62100971600 diff --git a/top30/20241120/top30-atvtr-20241120-155002.csv b/top30/20241120/top30-atvtr-20241120-155002.csv new file mode 100644 index 000000000000..16fbc293ff33 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,122954832,0,12416000,122954832,129.53,0.00,990.29,990.29,1798518884670,986.08,986.08,1798518884670 +쓰리빌리언,394800,2,3850,2,620,19.20,51738781,13058302,31444038,51738781,19.20,396.21,164.54,164.54,197686992965,163.30,163.30,197686992965 +유디엠텍,389680,3,1368,4,-585,-29.95,57295959,0,40012799,57295959,-29.95,0.00,143.19,143.19,85740069244,156.64,156.64,85740069244 +한일단조,024740,4,3220,2,630,24.32,38365928,932333,32897049,38365928,24.32,4115.05,116.62,116.62,116700958060,110.17,110.17,116700958060 +알에프시스템즈,474610,5,6540,2,680,11.60,13932747,18066060,12582063,13932747,11.60,77.12,110.74,110.74,87345815140,106.15,106.15,87345815140 +비트나인,357880,6,3305,5,-495,-13.03,18600231,714504,21443956,18600231,-13.03,2603.24,86.74,86.74,67331877305,95.00,95.00,67331877305 +셀바스헬스케어,208370,7,4835,2,495,11.41,20974162,9239438,25740564,20974162,11.41,227.01,81.48,81.48,104137887580,83.67,83.67,104137887580 +엠오티,413390,8,7770,2,340,4.58,9443753,2310704,11580180,9443753,4.58,408.70,81.55,81.55,75041723230,83.40,83.40,75041723230 +대신밸런스제19호스팩,482690,9,1993,5,-7,-0.35,4601931,0,5615000,4601931,-0.35,0.00,81.96,81.96,9186131447,82.09,82.09,9186131447 +지투파워,388050,10,9850,2,320,3.36,13877440,5628495,18709437,13877440,3.36,246.56,74.17,74.17,144127131780,78.21,78.21,144127131780 +에이럭스,475580,11,8200,2,810,10.96,9583733,723762,13351180,9583733,10.96,1324.16,71.78,71.78,81716732490,74.64,74.64,81716732490 +에코캡,128540,12,1724,2,142,8.98,16492365,8805863,26690460,16492365,8.98,187.29,61.79,61.79,30617847836,66.54,66.54,30617847836 +KODEX 코스닥150선물인버스,251340,13,4055,2,35,0.87,40252204,33157042,62700000,40252204,0.87,121.40,64.20,64.20,161677156865,63.59,63.59,161677156865 +셀리드,299660,14,6990,1,1610,29.93,12457268,1012743,21102977,12457268,29.93,1230.05,59.03,59.03,79897204400,54.16,54.16,79897204400 +노브랜드,145170,15,16180,2,660,4.25,4519208,746630,9079834,4519208,4.25,605.28,49.77,49.77,77524623250,52.77,52.77,77524623250 +범양건영,002410,16,2435,5,-780,-24.26,10455769,21170600,27479820,10455769,-24.26,49.39,38.05,38.05,27994797270,41.84,41.84,27994797270 +일승,333430,17,4180,2,280,7.18,12350335,1549594,30726747,12350335,7.18,797.00,40.19,40.19,53667392545,41.78,41.78,53667392545 +한국패러랠,168490,18,170,3,0,0.00,29587695,19436598,80020000,29587695,0.00,152.23,36.98,36.98,5036983452,37.03,37.03,5036983452 +아톤,158430,19,5850,5,-240,-3.94,8016648,20155544,22602474,8016648,-3.94,39.77,35.47,35.47,47453368880,35.89,35.89,47453368880 +인베니아,079950,20,735,5,-80,-9.82,6531452,1227342,23200000,6531452,-9.82,532.16,28.15,28.15,6033902663,35.39,35.39,6033902663 +한컴라이프케어,372910,21,3725,5,-80,-2.10,9015740,344684,27674406,9015740,-2.10,2615.65,32.58,32.58,36287609265,35.20,35.20,36287609265 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8710,5,-60,-0.68,188801,213071,550000,188801,-0.68,88.61,34.33,34.33,1656947605,34.59,34.59,1656947605 +스페코,013810,23,4315,2,300,7.47,5032017,464737,14655470,5032017,7.47,1082.77,34.34,34.34,21421942965,33.87,33.87,21421942965 +SG글로벌,001380,24,4005,2,270,7.23,14447204,8244105,44964143,14447204,7.23,175.24,32.13,32.13,57779329290,32.09,32.09,57779329290 +에스와이스틸텍,365330,25,8490,5,-200,-2.30,9644958,18181488,30610000,9644958,-2.30,53.05,31.51,31.51,82615089820,31.79,31.79,82615089820 +KOSEF 코리아밸류업,496090,26,9465,2,40,0.42,710613,455666,2250000,710613,0.42,155.95,31.58,31.58,6736827405,31.63,31.63,6736827405 +에스오에스랩,464080,27,7800,5,-320,-3.94,5121003,12144477,17681830,5121003,-3.94,42.17,28.96,28.96,41707564920,30.24,30.24,41707564920 +클로봇,466100,28,8560,2,130,1.54,6247448,3642464,23942906,6247448,1.54,171.52,26.09,26.09,55464913530,27.06,27.06,55464913530 +인벤티지랩,389470,29,17450,2,2350,15.56,2704151,504790,10032074,2704151,15.56,535.70,26.96,26.96,46857204630,26.77,26.77,46857204630 +퓨런티어,370090,30,27350,2,400,1.48,2222918,4895998,8516830,2222918,1.48,45.40,26.10,26.10,62137319750,26.68,26.68,62137319750 diff --git a/top30/20241120/top30-atvtr-20241120-160002.csv b/top30/20241120/top30-atvtr-20241120-160002.csv new file mode 100644 index 000000000000..5508250bf026 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,122958031,0,12416000,122958031,129.53,0.00,990.32,990.32,1798565877980,986.10,986.10,1798565877980 +쓰리빌리언,394800,2,3850,2,620,19.20,51798863,13058302,31444038,51798863,19.20,396.67,164.73,164.73,197918308665,163.49,163.49,197918308665 +유디엠텍,389680,3,1368,4,-585,-29.95,57368070,0,40012799,57368070,-29.95,0.00,143.37,143.37,85838717092,156.82,156.82,85838717092 +한일단조,024740,4,3220,2,630,24.32,38410287,932333,32897049,38410287,24.32,4119.80,116.76,116.76,116843794040,110.30,110.30,116843794040 +알에프시스템즈,474610,5,6540,2,680,11.60,13934816,18066060,12582063,13934816,11.60,77.13,110.75,110.75,87359346400,106.16,106.16,87359346400 +비트나인,357880,6,3305,5,-495,-13.03,18604040,714504,21443956,18604040,-13.03,2603.77,86.76,86.76,67344466050,95.02,95.02,67344466050 +셀바스헬스케어,208370,7,4835,2,495,11.41,20979290,9239438,25740564,20979290,11.41,227.06,81.50,81.50,104162681460,83.69,83.69,104162681460 +엠오티,413390,8,7770,2,340,4.58,9449061,2310704,11580180,9449061,4.58,408.93,81.60,81.60,75082966390,83.45,83.45,75082966390 +대신밸런스제19호스팩,482690,9,1993,5,-7,-0.35,4603904,0,5615000,4603904,-0.35,0.00,81.99,81.99,9190063636,82.12,82.12,9190063636 +지투파워,388050,10,9850,2,320,3.36,13877571,5628495,18709437,13877571,3.36,246.56,74.17,74.17,144128422130,78.21,78.21,144128422130 +에이럭스,475580,11,8200,2,810,10.96,9587724,723762,13351180,9587724,10.96,1324.71,71.81,71.81,81749458690,74.67,74.67,81749458690 +에코캡,128540,12,1724,2,142,8.98,16493549,8805863,26690460,16493549,8.98,187.30,61.80,61.80,30619889052,66.54,66.54,30619889052 +KODEX 코스닥150선물인버스,251340,13,4055,2,35,0.87,40265759,33157042,62700000,40265759,0.87,121.44,64.22,64.22,161732122390,63.61,63.61,161732122390 +셀리드,299660,14,6990,1,1610,29.93,12458523,1012743,21102977,12458523,29.93,1230.18,59.04,59.04,79905976850,54.17,54.17,79905976850 +노브랜드,145170,15,16180,2,660,4.25,4520352,746630,9079834,4520352,4.25,605.43,49.78,49.78,77543133170,52.78,52.78,77543133170 +범양건영,002410,16,2435,5,-780,-24.26,10456716,21170600,27479820,10456716,-24.26,49.39,38.05,38.05,27997103215,41.84,41.84,27997103215 +일승,333430,17,4180,2,280,7.18,12363192,1549594,30726747,12363192,7.18,797.83,40.24,40.24,53721134805,41.83,41.83,53721134805 +한국패러랠,168490,18,170,3,0,0.00,29589645,19436598,80020000,29589645,0.00,152.24,36.98,36.98,5037314952,37.03,37.03,5037314952 +아톤,158430,19,5850,5,-240,-3.94,8016720,20155544,22602474,8016720,-3.94,39.77,35.47,35.47,47453790080,35.89,35.89,47453790080 +인베니아,079950,20,735,5,-80,-9.82,6531630,1227342,23200000,6531630,-9.82,532.18,28.15,28.15,6034033493,35.39,35.39,6034033493 +한컴라이프케어,372910,21,3725,5,-80,-2.10,9019547,344684,27674406,9019547,-2.10,2616.76,32.59,32.59,36301790340,35.21,35.21,36301790340 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8710,5,-60,-0.68,188801,213071,550000,188801,-0.68,88.61,34.33,34.33,1656947605,34.59,34.59,1656947605 +스페코,013810,23,4315,2,300,7.47,5047920,464737,14655470,5047920,7.47,1086.19,34.44,34.44,21490564410,33.98,33.98,21490564410 +SG글로벌,001380,24,4005,2,270,7.23,14451548,8244105,44964143,14451548,7.23,175.30,32.14,32.14,57796727010,32.09,32.09,57796727010 +에스와이스틸텍,365330,25,8490,5,-200,-2.30,9649271,18181488,30610000,9649271,-2.30,53.07,31.52,31.52,82651707190,31.80,31.80,82651707190 +KOSEF 코리아밸류업,496090,26,9465,2,40,0.42,710613,455666,2250000,710613,0.42,155.95,31.58,31.58,6736827405,31.63,31.63,6736827405 +에스오에스랩,464080,27,7800,5,-320,-3.94,5121345,12144477,17681830,5121345,-3.94,42.17,28.96,28.96,41710232520,30.24,30.24,41710232520 +클로봇,466100,28,8560,2,130,1.54,6248101,3642464,23942906,6248101,1.54,171.54,26.10,26.10,55470503210,27.07,27.07,55470503210 +인벤티지랩,389470,29,17450,2,2350,15.56,2704462,504790,10032074,2704462,15.56,535.76,26.96,26.96,46862631580,26.77,26.77,46862631580 +퓨런티어,370090,30,27350,2,400,1.48,2223311,4895998,8516830,2223311,1.48,45.41,26.10,26.10,62148068300,26.68,26.68,62148068300 diff --git a/top30/20241120/top30-atvtr-20241120-161002.csv b/top30/20241120/top30-atvtr-20241120-161002.csv new file mode 100644 index 000000000000..bd0b6b9d0a4c --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,122958031,0,12416000,122958031,129.53,0.00,990.32,990.32,1798565877980,986.10,986.10,1798565877980 +쓰리빌리언,394800,2,3850,2,620,19.20,51819443,13058302,31444038,51819443,19.20,396.83,164.80,164.80,197997644565,163.55,163.55,197997644565 +유디엠텍,389680,3,1368,4,-585,-29.95,57368070,0,40012799,57368070,-29.95,0.00,143.37,143.37,85838717092,156.82,156.82,85838717092 +한일단조,024740,4,3220,2,630,24.32,38410287,932333,32897049,38410287,24.32,4119.80,116.76,116.76,116843794040,110.30,110.30,116843794040 +알에프시스템즈,474610,5,6540,2,680,11.60,13954368,18066060,12582063,13954368,11.60,77.24,110.91,110.91,87486043360,106.32,106.32,87486043360 +비트나인,357880,6,3305,5,-495,-13.03,18604040,714504,21443956,18604040,-13.03,2603.77,86.76,86.76,67344466050,95.02,95.02,67344466050 +셀바스헬스케어,208370,7,4835,2,495,11.41,20979290,9239438,25740564,20979290,11.41,227.06,81.50,81.50,104162681460,83.69,83.69,104162681460 +엠오티,413390,8,7770,2,340,4.58,9449061,2310704,11580180,9449061,4.58,408.93,81.60,81.60,75082966390,83.45,83.45,75082966390 +대신밸런스제19호스팩,482690,9,1993,5,-7,-0.35,4603904,0,5615000,4603904,-0.35,0.00,81.99,81.99,9190063636,82.12,82.12,9190063636 +지투파워,388050,10,9850,2,320,3.36,13877571,5628495,18709437,13877571,3.36,246.56,74.17,74.17,144128422130,78.21,78.21,144128422130 +에이럭스,475580,11,8200,2,810,10.96,9587724,723762,13351180,9587724,10.96,1324.71,71.81,71.81,81749458690,74.67,74.67,81749458690 +에코캡,128540,12,1724,2,142,8.98,16493549,8805863,26690460,16493549,8.98,187.30,61.80,61.80,30619889052,66.54,66.54,30619889052 +KODEX 코스닥150선물인버스,251340,13,4055,2,35,0.87,40265759,33157042,62700000,40265759,0.87,121.44,64.22,64.22,161732122390,63.61,63.61,161732122390 +셀리드,299660,14,6990,1,1610,29.93,12458523,1012743,21102977,12458523,29.93,1230.18,59.04,59.04,79905976850,54.17,54.17,79905976850 +노브랜드,145170,15,16180,2,660,4.25,4520352,746630,9079834,4520352,4.25,605.43,49.78,49.78,77543133170,52.78,52.78,77543133170 +범양건영,002410,16,2435,5,-780,-24.26,10456716,21170600,27479820,10456716,-24.26,49.39,38.05,38.05,27997103215,41.84,41.84,27997103215 +일승,333430,17,4180,2,280,7.18,12363192,1549594,30726747,12363192,7.18,797.83,40.24,40.24,53721134805,41.83,41.83,53721134805 +한국패러랠,168490,18,170,3,0,0.00,29589645,19436598,80020000,29589645,0.00,152.24,36.98,36.98,5037314952,37.03,37.03,5037314952 +아톤,158430,19,5850,5,-240,-3.94,8016720,20155544,22602474,8016720,-3.94,39.77,35.47,35.47,47453790080,35.89,35.89,47453790080 +인베니아,079950,20,735,5,-80,-9.82,6531630,1227342,23200000,6531630,-9.82,532.18,28.15,28.15,6034033493,35.39,35.39,6034033493 +한컴라이프케어,372910,21,3725,5,-80,-2.10,9019547,344684,27674406,9019547,-2.10,2616.76,32.59,32.59,36301790340,35.21,35.21,36301790340 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8710,5,-60,-0.68,188801,213071,550000,188801,-0.68,88.61,34.33,34.33,1656947605,34.59,34.59,1656947605 +스페코,013810,23,4315,2,300,7.47,5047920,464737,14655470,5047920,7.47,1086.19,34.44,34.44,21490564410,33.98,33.98,21490564410 +SG글로벌,001380,24,4005,2,270,7.23,14451548,8244105,44964143,14451548,7.23,175.30,32.14,32.14,57796727010,32.09,32.09,57796727010 +에스와이스틸텍,365330,25,8490,5,-200,-2.30,9649271,18181488,30610000,9649271,-2.30,53.07,31.52,31.52,82651707190,31.80,31.80,82651707190 +KOSEF 코리아밸류업,496090,26,9465,2,40,0.42,710613,455666,2250000,710613,0.42,155.95,31.58,31.58,6736827405,31.63,31.63,6736827405 +에스오에스랩,464080,27,7800,5,-320,-3.94,5121345,12144477,17681830,5121345,-3.94,42.17,28.96,28.96,41710232520,30.24,30.24,41710232520 +클로봇,466100,28,8560,2,130,1.54,6248101,3642464,23942906,6248101,1.54,171.54,26.10,26.10,55470503210,27.07,27.07,55470503210 +인벤티지랩,389470,29,17450,2,2350,15.56,2704462,504790,10032074,2704462,15.56,535.76,26.96,26.96,46862631580,26.77,26.77,46862631580 +퓨런티어,370090,30,27350,2,400,1.48,2223311,4895998,8516830,2223311,1.48,45.41,26.10,26.10,62148068300,26.68,26.68,62148068300 diff --git a/top30/20241120/top30-atvtr-20241120-162002.csv b/top30/20241120/top30-atvtr-20241120-162002.csv new file mode 100644 index 000000000000..48ee205f9195 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,123046999,0,12416000,123046999,129.53,0.00,991.04,991.04,1799909294780,986.84,986.84,1799909294780 +쓰리빌리언,394800,2,3850,2,620,19.20,51819443,13058302,31444038,51819443,19.20,396.83,164.80,164.80,197997644565,163.55,163.55,197997644565 +유디엠텍,389680,3,1368,4,-585,-29.95,57477852,0,40012799,57477852,-29.95,0.00,143.65,143.65,85989557560,157.09,157.09,85989557560 +한일단조,024740,4,3220,2,630,24.32,38481829,932333,32897049,38481829,24.32,4127.48,116.98,116.98,117077736380,110.53,110.53,117077736380 +알에프시스템즈,474610,5,6540,2,680,11.60,13954368,18066060,12582063,13954368,11.60,77.24,110.91,110.91,87486043360,106.32,106.32,87486043360 +비트나인,357880,6,3305,5,-495,-13.03,18605256,714504,21443956,18605256,-13.03,2603.94,86.76,86.76,67348484930,95.03,95.03,67348484930 +셀바스헬스케어,208370,7,4835,2,495,11.41,20985437,9239438,25740564,20985437,11.41,227.13,81.53,81.53,104192248530,83.72,83.72,104192248530 +엠오티,413390,8,7770,2,340,4.58,9451125,2310704,11580180,9451125,4.58,409.01,81.61,81.61,75098983030,83.46,83.46,75098983030 +대신밸런스제19호스팩,482690,9,1993,5,-7,-0.35,4604025,0,5615000,4604025,-0.35,0.00,82.00,82.00,9190304789,82.12,82.12,9190304789 +지투파워,388050,10,9850,2,320,3.36,13890041,5628495,18709437,13890041,3.36,246.78,74.24,74.24,144252249230,78.28,78.28,144252249230 +에이럭스,475580,11,8200,2,810,10.96,9591499,723762,13351180,9591499,10.96,1325.23,71.84,71.84,81780073940,74.70,74.70,81780073940 +에코캡,128540,12,1724,2,142,8.98,16500728,8805863,26690460,16500728,8.98,187.38,61.82,61.82,30632265648,66.57,66.57,30632265648 +KODEX 코스닥150선물인버스,251340,13,4055,2,35,0.87,40396296,33157042,62700000,40396296,0.87,121.83,64.43,64.43,162262755295,63.82,63.82,162262755295 +셀리드,299660,14,6990,1,1610,29.93,12458800,1012743,21102977,12458800,29.93,1230.20,59.04,59.04,79907913080,54.17,54.17,79907913080 +노브랜드,145170,15,16180,2,660,4.25,4526395,746630,9079834,4526395,4.25,606.24,49.85,49.85,77642359230,52.85,52.85,77642359230 +범양건영,002410,16,2435,5,-780,-24.26,10477900,21170600,27479820,10477900,-24.26,49.49,38.13,38.13,28048686255,41.92,41.92,28048686255 +일승,333430,17,4180,2,280,7.18,12370975,1549594,30726747,12370975,7.18,798.34,40.26,40.26,53753551000,41.85,41.85,53753551000 +한국패러랠,168490,18,170,3,0,0.00,29636794,19436598,80020000,29636794,0.00,152.48,37.04,37.04,5045235984,37.09,37.09,5045235984 +아톤,158430,19,5850,5,-240,-3.94,8073075,20155544,22602474,8073075,-3.94,40.05,35.72,35.72,47783466830,36.14,36.14,47783466830 +인베니아,079950,20,735,5,-80,-9.82,6539040,1227342,23200000,6539040,-9.82,532.78,28.19,28.19,6039353873,35.42,35.42,6039353873 +한컴라이프케어,372910,21,3725,5,-80,-2.10,9020456,344684,27674406,9020456,-2.10,2617.02,32.59,32.59,36305176365,35.22,35.22,36305176365 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8710,5,-60,-0.68,188801,213071,550000,188801,-0.68,88.61,34.33,34.33,1656947605,34.59,34.59,1656947605 +스페코,013810,23,4315,2,300,7.47,5057212,464737,14655470,5057212,7.47,1088.19,34.51,34.51,21530520010,34.05,34.05,21530520010 +SG글로벌,001380,24,4005,2,270,7.23,14453779,8244105,44964143,14453779,7.23,175.32,32.15,32.15,57805639855,32.10,32.10,57805639855 +에스와이스틸텍,365330,25,8490,5,-200,-2.30,9652743,18181488,30610000,9652743,-2.30,53.09,31.53,31.53,82680976150,31.82,31.82,82680976150 +KOSEF 코리아밸류업,496090,26,9465,2,40,0.42,710613,455666,2250000,710613,0.42,155.95,31.58,31.58,6736827405,31.63,31.63,6736827405 +에스오에스랩,464080,27,7800,5,-320,-3.94,5123090,12144477,17681830,5123090,-3.94,42.18,28.97,28.97,41723756270,30.25,30.25,41723756270 +클로봇,466100,28,8560,2,130,1.54,6249404,3642464,23942906,6249404,1.54,171.57,26.10,26.10,55481617800,27.07,27.07,55481617800 +인벤티지랩,389470,29,17450,2,2350,15.56,2704672,504790,10032074,2704672,15.56,535.80,26.96,26.96,46866243580,26.77,26.77,46866243580 +퓨런티어,370090,30,27350,2,400,1.48,2224441,4895998,8516830,2224441,1.48,45.43,26.12,26.12,62179086800,26.69,26.69,62179086800 diff --git a/top30/20241120/top30-atvtr-20241120-163002.csv b/top30/20241120/top30-atvtr-20241120-163002.csv new file mode 100644 index 000000000000..7fbd7c631d75 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,123165717,0,12416000,123165717,129.53,0.00,991.99,991.99,1801684128880,987.81,987.81,1801684128880 +쓰리빌리언,394800,2,3850,2,620,19.20,51857196,13058302,31444038,51857196,19.20,397.12,164.92,164.92,198140539670,163.67,163.67,198140539670 +유디엠텍,389680,3,1368,4,-585,-29.95,57603198,0,40012799,57603198,-29.95,0.00,143.96,143.96,86162660386,157.41,157.41,86162660386 +한일단조,024740,4,3220,2,630,24.32,38586748,932333,32897049,38586748,24.32,4138.73,117.30,117.30,117421870700,110.85,110.85,117421870700 +알에프시스템즈,474610,5,6540,2,680,11.60,13998428,18066060,12582063,13998428,11.60,77.48,111.26,111.26,87768306340,106.66,106.66,87768306340 +비트나인,357880,6,3305,5,-495,-13.03,18609635,714504,21443956,18609635,-13.03,2604.55,86.78,86.78,67363198370,95.05,95.05,67363198370 +셀바스헬스케어,208370,7,4835,2,495,11.41,20985437,9239438,25740564,20985437,11.41,227.13,81.53,81.53,104192248530,83.72,83.72,104192248530 +엠오티,413390,8,7770,2,340,4.58,9456626,2310704,11580180,9456626,4.58,409.25,81.66,81.66,75141150610,83.51,83.51,75141150610 +대신밸런스제19호스팩,482690,9,1993,5,-7,-0.35,4604226,0,5615000,4604226,-0.35,0.00,82.00,82.00,9190705382,82.13,82.13,9190705382 +지투파워,388050,10,9850,2,320,3.36,13890041,5628495,18709437,13890041,3.36,246.78,74.24,74.24,144252249230,78.28,78.28,144252249230 +에이럭스,475580,11,8200,2,810,10.96,9600604,723762,13351180,9600604,10.96,1326.49,71.91,71.91,81853642340,74.77,74.77,81853642340 +에코캡,128540,12,1724,2,142,8.98,16509834,8805863,26690460,16509834,8.98,187.49,61.86,61.86,30647964392,66.61,66.61,30647964392 +KODEX 코스닥150선물인버스,251340,13,4055,2,35,0.87,40601707,33157042,62700000,40601707,0.87,122.45,64.76,64.76,163097751010,64.15,64.15,163097751010 +셀리드,299660,14,6990,1,1610,29.93,12458979,1012743,21102977,12458979,29.93,1230.22,59.04,59.04,79909164290,54.17,54.17,79909164290 +노브랜드,145170,15,16180,2,660,4.25,4530715,746630,9079834,4530715,4.25,606.82,49.90,49.90,77713207230,52.90,52.90,77713207230 +범양건영,002410,16,2435,5,-780,-24.26,10487248,21170600,27479820,10487248,-24.26,49.54,38.16,38.16,28071355155,41.95,41.95,28071355155 +일승,333430,17,4180,2,280,7.18,12384274,1549594,30726747,12384274,7.18,799.19,40.30,40.30,53808542365,41.89,41.89,53808542365 +한국패러랠,168490,18,170,3,0,0.00,29636794,19436598,80020000,29636794,0.00,152.48,37.04,37.04,5045235984,37.09,37.09,5045235984 +아톤,158430,19,5850,5,-240,-3.94,8095482,20155544,22602474,8095482,-3.94,40.17,35.82,35.82,47915444060,36.24,36.24,47915444060 +인베니아,079950,20,735,5,-80,-9.82,6551043,1227342,23200000,6551043,-9.82,533.76,28.24,28.24,6047984495,35.47,35.47,6047984495 +한컴라이프케어,372910,21,3725,5,-80,-2.10,9023828,344684,27674406,9023828,-2.10,2618.00,32.61,32.61,36317651105,35.23,35.23,36317651105 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8710,5,-60,-0.68,188801,213071,550000,188801,-0.68,88.61,34.33,34.33,1656947605,34.59,34.59,1656947605 +스페코,013810,23,4315,2,300,7.47,5074688,464737,14655470,5074688,7.47,1091.95,34.63,34.63,21606103710,34.17,34.17,21606103710 +SG글로벌,001380,24,4005,2,270,7.23,14457622,8244105,44964143,14457622,7.23,175.37,32.15,32.15,57820896565,32.11,32.11,57820896565 +에스와이스틸텍,365330,25,8490,5,-200,-2.30,9656082,18181488,30610000,9656082,-2.30,53.11,31.55,31.55,82709257480,31.83,31.83,82709257480 +KOSEF 코리아밸류업,496090,26,9465,2,40,0.42,710613,455666,2250000,710613,0.42,155.95,31.58,31.58,6736827405,31.63,31.63,6736827405 +에스오에스랩,464080,27,7800,5,-320,-3.94,5129213,12144477,17681830,5129213,-3.94,42.23,29.01,29.01,41771087060,30.29,30.29,41771087060 +클로봇,466100,28,8560,2,130,1.54,6255332,3642464,23942906,6255332,1.54,171.73,26.13,26.13,55532124360,27.10,27.10,55532124360 +인벤티지랩,389470,29,17450,2,2350,15.56,2706070,504790,10032074,2706070,15.56,536.08,26.97,26.97,46890289180,26.79,26.79,46890289180 +퓨런티어,370090,30,27350,2,400,1.48,2225732,4895998,8516830,2225732,1.48,45.46,26.13,26.13,62214524750,26.71,26.71,62214524750 diff --git a/top30/20241120/top30-atvtr-20241120-164002.csv b/top30/20241120/top30-atvtr-20241120-164002.csv new file mode 100644 index 000000000000..0e25848aae34 --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,123267581,0,12416000,123267581,129.53,0.00,992.81,992.81,1803129579040,988.61,988.61,1803129579040 +쓰리빌리언,394800,2,3850,2,620,19.20,51874686,13058302,31444038,51874686,19.20,397.25,164.97,164.97,198207351470,163.73,163.73,198207351470 +유디엠텍,389680,3,1368,4,-585,-29.95,57870159,0,40012799,57870159,-29.95,0.00,144.63,144.63,86538007552,158.10,158.10,86538007552 +한일단조,024740,4,3220,2,630,24.32,38651944,932333,32897049,38651944,24.32,4145.72,117.49,117.49,117630497900,111.05,111.05,117630497900 +알에프시스템즈,474610,5,6540,2,680,11.60,13998428,18066060,12582063,13998428,11.60,77.48,111.26,111.26,87768306340,106.66,106.66,87768306340 +비트나인,357880,6,3305,5,-495,-13.03,18617712,714504,21443956,18617712,-13.03,2605.68,86.82,86.82,67390337090,95.09,95.09,67390337090 +셀바스헬스케어,208370,7,4835,2,495,11.41,20988731,9239438,25740564,20988731,11.41,227.16,81.54,81.54,104208158550,83.73,83.73,104208158550 +엠오티,413390,8,7770,2,340,4.58,9456626,2310704,11580180,9456626,4.58,409.25,81.66,81.66,75141150610,83.51,83.51,75141150610 +대신밸런스제19호스팩,482690,9,1993,5,-7,-0.35,4604230,0,5615000,4604230,-0.35,0.00,82.00,82.00,9190713358,82.13,82.13,9190713358 +지투파워,388050,10,9850,2,320,3.36,13897403,5628495,18709437,13897403,3.36,246.91,74.28,74.28,144325501130,78.32,78.32,144325501130 +에이럭스,475580,11,8200,2,810,10.96,9608255,723762,13351180,9608255,10.96,1327.54,71.97,71.97,81915385910,74.82,74.82,81915385910 +에코캡,128540,12,1724,2,142,8.98,16517280,8805863,26690460,16517280,8.98,187.57,61.88,61.88,30660935324,66.63,66.63,30660935324 +KODEX 코스닥150선물인버스,251340,13,4055,2,35,0.87,40601707,33157042,62700000,40601707,0.87,122.45,64.76,64.76,163097751010,64.15,64.15,163097751010 +셀리드,299660,14,6990,1,1610,29.93,12460191,1012743,21102977,12460191,29.93,1230.34,59.04,59.04,79917636170,54.18,54.18,79917636170 +노브랜드,145170,15,16180,2,660,4.25,4533487,746630,9079834,4533487,4.25,607.19,49.93,49.93,77758418550,52.93,52.93,77758418550 +범양건영,002410,16,2435,5,-780,-24.26,10524647,21170600,27479820,10524647,-24.26,49.71,38.30,38.30,28160738765,42.09,42.09,28160738765 +일승,333430,17,4180,2,280,7.18,12394764,1549594,30726747,12394764,7.18,799.87,40.34,40.34,53851761165,41.93,41.93,53851761165 +한국패러랠,168490,18,170,3,0,0.00,29638945,19436598,80020000,29638945,0.00,152.49,37.04,37.04,5045597352,37.09,37.09,5045597352 +아톤,158430,19,5850,5,-240,-3.94,8150209,20155544,22602474,8150209,-3.94,40.44,36.06,36.06,48239427900,36.48,36.48,48239427900 +인베니아,079950,20,735,5,-80,-9.82,6551043,1227342,23200000,6551043,-9.82,533.76,28.24,28.24,6047984495,35.47,35.47,6047984495 +한컴라이프케어,372910,21,3725,5,-80,-2.10,9027232,344684,27674406,9027232,-2.10,2618.99,32.62,32.62,36330245905,35.24,35.24,36330245905 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8710,5,-60,-0.68,188801,213071,550000,188801,-0.68,88.61,34.33,34.33,1656947605,34.59,34.59,1656947605 +스페코,013810,23,4315,2,300,7.47,5093163,464737,14655470,5093163,7.47,1095.92,34.75,34.75,21684807210,34.29,34.29,21684807210 +SG글로벌,001380,24,4005,2,270,7.23,14460969,8244105,44964143,14460969,7.23,175.41,32.16,32.16,57834184155,32.12,32.12,57834184155 +에스와이스틸텍,365330,25,8490,5,-200,-2.30,9659334,18181488,30610000,9659334,-2.30,53.13,31.56,31.56,82736801920,31.84,31.84,82736801920 +KOSEF 코리아밸류업,496090,26,9465,2,40,0.42,710613,455666,2250000,710613,0.42,155.95,31.58,31.58,6736827405,31.63,31.63,6736827405 +에스오에스랩,464080,27,7800,5,-320,-3.94,5135305,12144477,17681830,5135305,-3.94,42.29,29.04,29.04,41818117300,30.32,30.32,41818117300 +클로봇,466100,28,8560,2,130,1.54,6255332,3642464,23942906,6255332,1.54,171.73,26.13,26.13,55532124360,27.10,27.10,55532124360 +인벤티지랩,389470,29,17450,2,2350,15.56,2707367,504790,10032074,2707367,15.56,536.34,26.99,26.99,46912597580,26.80,26.80,46912597580 +퓨런티어,370090,30,27350,2,400,1.48,2232185,4895998,8516830,2232185,1.48,45.59,26.21,26.21,62389500700,26.78,26.78,62389500700 diff --git a/top30/20241120/top30-atvtr-20241120-165002.csv b/top30/20241120/top30-atvtr-20241120-165002.csv new file mode 100644 index 000000000000..a4d52477ba0d --- /dev/null +++ b/top30/20241120/top30-atvtr-20241120-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,123341499,0,12416000,123341499,129.53,0.00,993.41,993.41,1804177736280,989.18,989.18,1804177736280 +쓰리빌리언,394800,2,3850,2,620,19.20,51885471,13058302,31444038,51885471,19.20,397.34,165.01,165.01,198248334470,163.76,163.76,198248334470 +유디엠텍,389680,3,1368,4,-585,-29.95,58193240,0,40012799,58193240,-29.95,0.00,145.44,145.44,87000013382,158.94,158.94,87000013382 +한일단조,024740,4,3220,2,630,24.32,38689883,932333,32897049,38689883,24.32,4149.79,117.61,117.61,117751333615,111.16,111.16,117751333615 +알에프시스템즈,474610,5,6540,2,680,11.60,14037005,18066060,12582063,14037005,11.60,77.70,111.56,111.56,88014041830,106.96,106.96,88014041830 +비트나인,357880,6,3305,5,-495,-13.03,18623411,714504,21443956,18623411,-13.03,2606.48,86.85,86.85,67409115295,95.11,95.11,67409115295 +셀바스헬스케어,208370,7,4835,2,495,11.41,20993279,9239438,25740564,20993279,11.41,227.21,81.56,81.56,104230148130,83.75,83.75,104230148130 +엠오티,413390,8,7770,2,340,4.58,9458642,2310704,11580180,9458642,4.58,409.34,81.68,81.68,75156613330,83.53,83.53,75156613330 +대신밸런스제19호스팩,482690,9,1993,5,-7,-0.35,4604540,0,5615000,4604540,-0.35,0.00,82.00,82.00,9191331498,82.13,82.13,9191331498 +지투파워,388050,10,9850,2,320,3.36,13917375,5628495,18709437,13917375,3.36,247.27,74.39,74.39,144525420850,78.42,78.42,144525420850 +에이럭스,475580,11,8200,2,810,10.96,9632645,723762,13351180,9632645,10.96,1330.91,72.15,72.15,82110993710,75.00,75.00,82110993710 +에코캡,128540,12,1724,2,142,8.98,16525300,8805863,26690460,16525300,8.98,187.66,61.91,61.91,30674954284,66.66,66.66,30674954284 +KODEX 코스닥150선물인버스,251340,13,4055,2,35,0.87,40646641,33157042,62700000,40646641,0.87,122.59,64.83,64.83,163280632390,64.22,64.22,163280632390 +셀리드,299660,14,6990,1,1610,29.93,12460304,1012743,21102977,12460304,29.93,1230.35,59.05,59.05,79918426040,54.18,54.18,79918426040 +노브랜드,145170,15,16180,2,660,4.25,4534569,746630,9079834,4534569,4.25,607.34,49.94,49.94,77776076790,52.94,52.94,77776076790 +범양건영,002410,16,2435,5,-780,-24.26,10547571,21170600,27479820,10547571,-24.26,49.82,38.38,38.38,28214839405,42.17,42.17,28214839405 +일승,333430,17,4180,2,280,7.18,12403444,1549594,30726747,12403444,7.18,800.43,40.37,40.37,53887522765,41.96,41.96,53887522765 +한국패러랠,168490,18,170,3,0,0.00,29645676,19436598,80020000,29645676,0.00,152.53,37.05,37.05,5046734891,37.10,37.10,5046734891 +아톤,158430,19,5850,5,-240,-3.94,8266934,20155544,22602474,8266934,-3.94,41.02,36.58,36.58,48936276150,37.01,37.01,48936276150 +인베니아,079950,20,735,5,-80,-9.82,6554962,1227342,23200000,6554962,-9.82,534.08,28.25,28.25,6050778742,35.48,35.48,6050778742 +한컴라이프케어,372910,21,3725,5,-80,-2.10,9027232,344684,27674406,9027232,-2.10,2618.99,32.62,32.62,36330245905,35.24,35.24,36330245905 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8710,5,-60,-0.68,188801,213071,550000,188801,-0.68,88.61,34.33,34.33,1656947605,34.59,34.59,1656947605 +스페코,013810,23,4315,2,300,7.47,5120957,464737,14655470,5120957,7.47,1101.90,34.94,34.94,21802318720,34.48,34.48,21802318720 +SG글로벌,001380,24,4005,2,270,7.23,14466677,8244105,44964143,14466677,7.23,175.48,32.17,32.17,57856730755,32.13,32.13,57856730755 +에스와이스틸텍,365330,25,8490,5,-200,-2.30,9664479,18181488,30610000,9664479,-2.30,53.16,31.57,31.57,82780431520,31.85,31.85,82780431520 +KOSEF 코리아밸류업,496090,26,9465,2,40,0.42,710613,455666,2250000,710613,0.42,155.95,31.58,31.58,6736827405,31.63,31.63,6736827405 +에스오에스랩,464080,27,7800,5,-320,-3.94,5142553,12144477,17681830,5142553,-3.94,42.34,29.08,29.08,41873709460,30.36,30.36,41873709460 +클로봇,466100,28,8560,2,130,1.54,6258036,3642464,23942906,6258036,1.54,171.81,26.14,26.14,55555135400,27.11,27.11,55555135400 +인벤티지랩,389470,29,17450,2,2350,15.56,2707950,504790,10032074,2707950,15.56,536.45,26.99,26.99,46922613860,26.80,26.80,46922613860 +퓨런티어,370090,30,27350,2,400,1.48,2232185,4895998,8516830,2232185,1.48,45.59,26.21,26.21,62389500700,26.78,26.78,62389500700 diff --git a/top30/20241120/top30-av-20241120-090000.csv b/top30/20241120/top30-av-20241120-090000.csv new file mode 100644 index 000000000000..74309916993e --- /dev/null +++ b/top30/20241120/top30-av-20241120-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,3,0,0.00,195013,122335224,490300000,195013,0.00,0.16,0.04,0.04,477781850,0.04,0.04,477781850 +KODEX 인버스,114800,2,4655,3,0,0.00,124592,19329410,130100000,124592,0.00,0.64,0.10,0.10,579975760,0.10,0.10,579975760 +아주IB투자,027360,3,2935,3,0,0.00,111460,15677258,120945406,111460,0.00,0.71,0.09,0.09,327135100,0.09,0.09,327135100 +우리바이오,082850,4,3240,3,0,0.00,42837,47318436,48456578,42837,0.00,0.09,0.09,0.09,138791880,0.09,0.09,138791880 +에코캡,128540,5,1582,3,0,0.00,32094,8805863,26690460,32094,0.00,0.36,0.12,0.12,50772708,0.12,0.12,50772708 +KODEX 레버리지,122630,6,14835,3,0,0.00,25567,14859277,164250000,25567,0.00,0.17,0.02,0.02,379286445,0.02,0.02,379286445 +KODEX 코스닥150선물인버스,251340,7,4020,3,0,0.00,21760,33157042,62700000,21760,0.00,0.07,0.03,0.03,87475200,0.03,0.03,87475200 +넥스틸,092790,8,11810,3,0,0.00,21394,3867281,26002000,21394,0.00,0.55,0.08,0.08,252663140,0.08,0.08,252663140 +KODEX 코스닥150레버리지,233740,9,7395,3,0,0.00,18053,32263832,195400000,18053,0.00,0.06,0.01,0.01,133501935,0.01,0.01,133501935 +SG글로벌,001380,10,3735,3,0,0.00,17559,8244105,44964143,17559,0.00,0.21,0.04,0.04,65582865,0.04,0.04,65582865 +루미르,474170,11,11720,3,0,0.00,17111,7092160,17154696,17111,0.00,0.24,0.10,0.10,200540920,0.10,0.10,200540920 +화성밸브,039610,12,10820,3,0,0.00,15660,1057327,10410400,15660,0.00,1.48,0.15,0.15,169441200,0.15,0.15,169441200 +한국가스공사,036460,13,46000,3,0,0.00,15292,2840727,92313000,15292,0.00,0.54,0.02,0.02,703432000,0.02,0.02,703432000 +한화투자증권,003530,14,3810,3,0,0.00,14445,3163243,214547775,14445,0.00,0.46,0.01,0.01,55035450,0.01,0.01,55035450 +썸에이지,208640,15,382,3,0,0.00,12201,15151584,139240254,12201,0.00,0.08,0.01,0.01,4660782,0.01,0.01,4660782 +갤럭시아머니트리,094480,16,8550,3,0,0.00,10381,3047626,39229838,10381,0.00,0.34,0.03,0.03,88757550,0.03,0.03,88757550 +국영지앤엠,006050,17,1994,3,0,0.00,10317,1597881,34895243,10317,0.00,0.65,0.03,0.03,20572098,0.03,0.03,20572098 +미래에셋벤처투자,100790,18,5930,3,0,0.00,10082,3701484,53124634,10082,0.00,0.27,0.02,0.02,59786260,0.02,0.02,59786260 +삼성중공업,010140,19,11750,3,0,0.00,9486,11393023,880000000,9486,0.00,0.08,0.00,0.00,111460500,0.00,0.00,111460500 +휴림로봇,090710,20,1617,3,0,0.00,8738,36766840,109623165,8738,0.00,0.02,0.01,0.01,14129346,0.01,0.01,14129346 +GS글로벌,001250,21,3195,3,0,0.00,8252,1411414,82533764,8252,0.00,0.58,0.01,0.01,26365140,0.01,0.01,26365140 +대창,012800,22,1314,3,0,0.00,7026,24808564,91140499,7026,0.00,0.03,0.01,0.01,9232164,0.01,0.01,9232164 +딥노이드,315640,23,6870,3,0,0.00,5943,4792079,22421268,5943,0.00,0.12,0.03,0.03,40828410,0.03,0.03,40828410 +우리기술투자,041190,24,10140,3,0,0.00,5770,4603359,84000000,5770,0.00,0.13,0.01,0.01,58507800,0.01,0.01,58507800 +LK삼양,225190,25,2995,3,0,0.00,5417,6431036,50748440,5417,0.00,0.08,0.01,0.01,16223915,0.01,0.01,16223915 +AP위성,211270,26,15350,3,0,0.00,5365,4900253,15082304,5365,0.00,0.11,0.04,0.04,82352750,0.04,0.04,82352750 +한글과컴퓨터,030520,27,24000,3,0,0.00,5250,2275323,24179744,5250,0.00,0.23,0.02,0.02,126000000,0.02,0.02,126000000 +휴마시스,205470,28,1920,3,0,0.00,5201,9410977,129375009,5201,0.00,0.06,0.00,0.00,9985920,0.00,0.00,9985920 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,29,7375,3,0,0.00,5062,4413688,40000000,5062,0.00,0.11,0.01,0.01,37332250,0.01,0.01,37332250 +TIGER 차이나과창판STAR50(합성),414780,30,7700,3,0,0.00,5000,496383,18850000,5000,0.00,1.01,0.03,0.03,38500000,0.03,0.03,38500000 diff --git a/top30/20241120/top30-av-20241120-091001.csv b/top30/20241120/top30-av-20241120-091001.csv new file mode 100644 index 000000000000..493720fb5ef8 --- /dev/null +++ b/top30/20241120/top30-av-20241120-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2460,2,10,0.41,12195083,122335224,490300000,12195083,0.41,9.97,2.49,2.49,29951092740,2.48,2.48,29951092740 +위츠,459100,2,6930,2,530,8.28,7207590,0,12416000,7207590,8.28,0.00,58.05,58.05,49657777120,57.71,57.71,49657777120 +한일단조,024740,3,3135,2,545,21.04,6623959,932333,32897049,6623959,21.04,710.47,20.14,20.14,19671750065,19.07,19.07,19671750065 +KODEX 코스닥150선물인버스,251340,4,4030,2,10,0.25,5601062,33157042,62700000,5601062,0.25,16.89,8.93,8.93,22441218370,8.88,8.88,22441218370 +유디엠텍,389680,5,1421,5,-532,-27.24,4911662,0,40012799,4911662,-27.24,0.00,12.28,12.28,7272489795,12.79,12.79,7272489795 +삼부토건,001470,6,990,5,-100,-9.17,4388075,53847536,223611824,4388075,-9.17,8.15,1.96,1.96,4445820879,2.01,2.01,4445820879 +KODEX 코스닥150레버리지,233740,7,7370,5,-25,-0.34,4247233,32263832,195400000,4247233,-0.34,13.16,2.17,2.17,31614136090,2.20,2.20,31614136090 +비트나인,357880,8,3455,5,-345,-9.08,3881187,714504,21443956,3881187,-9.08,543.20,18.10,18.10,13727681500,18.53,18.53,13727681500 +한컴라이프케어,372910,9,4265,2,460,12.09,2922036,344684,27674406,2922036,12.09,847.74,10.56,10.56,12422564775,10.52,10.52,12422564775 +에코캡,128540,10,1894,2,312,19.72,2821708,8805863,26690460,2821708,19.72,32.04,10.57,10.57,5108635032,10.11,10.11,5108635032 +대신밸런스제19호스팩,482690,11,1992,5,-8,-0.40,2456595,0,5615000,2456595,-0.40,0.00,43.75,43.75,4906046311,43.86,43.86,4906046311 +아톤,158430,12,5990,5,-100,-1.64,2250459,20155544,22602474,2250459,-1.64,11.17,9.96,9.96,13525072490,9.99,9.99,13525072490 +에스오에스랩,464080,13,8220,2,100,1.23,2014431,12144477,17681830,2014431,1.23,16.59,11.39,11.39,17056901550,11.74,11.74,17056901550 +삼성전자,005930,14,55900,5,-400,-0.71,1795946,31539632,5969782550,1795946,-0.71,5.69,0.03,0.03,100892529200,0.03,0.03,100892529200 +KODEX 인버스,114800,15,4665,2,10,0.21,1647811,19329410,130100000,1647811,0.21,8.52,1.27,1.27,7683951870,1.27,1.27,7683951870 +한국패러랠,168490,16,173,2,3,1.76,1558467,19436598,80020000,1558467,1.76,8.02,1.95,1.95,269873876,1.95,1.95,269873876 +우리바이오,082850,17,3205,5,-35,-1.08,1421968,47318436,48456578,1421968,-1.08,3.01,2.93,2.93,4557120325,2.93,2.93,4557120325 +KODEX 레버리지,122630,18,14795,5,-40,-0.27,1400057,14859277,164250000,1400057,-0.27,9.42,0.85,0.85,20767673250,0.85,0.85,20767673250 +셀리드,299660,19,6100,2,720,13.38,1327682,1012743,21102977,1327682,13.38,131.10,6.29,6.29,8094343570,6.29,6.29,8094343570 +고려산업,002140,20,2925,2,165,5.98,1291841,353329,24939425,1291841,5.98,365.62,5.18,5.18,3779100160,5.18,5.18,3779100160 +SG,255220,21,3245,5,-105,-3.13,1244761,14253469,95882855,1244761,-3.13,8.73,1.30,1.30,4028233965,1.29,1.29,4028233965 +인베니아,079950,22,1017,2,202,24.79,1236542,1227342,23200000,1236542,24.79,100.75,5.33,5.33,1182766601,5.01,5.01,1182766601 +이월드,084680,23,1660,2,97,6.21,1229786,216228,141806193,1229786,6.21,568.75,0.87,0.87,2100816019,0.89,0.89,2100816019 +퍼스텍,010820,24,3605,2,100,2.85,1190543,1481829,48771938,1190543,2.85,80.34,2.44,2.44,4289008525,2.44,2.44,4289008525 +라이콤,388790,25,3620,2,100,2.84,1126323,14604935,29913930,1126323,2.84,7.71,3.77,3.77,4175952000,3.86,3.86,4175952000 +아주IB투자,027360,26,2795,5,-140,-4.77,1117152,15677258,120945406,1117152,-4.77,7.13,0.92,0.92,3199005135,0.95,0.95,3199005135 +우리기술,032820,27,2390,3,0,0.00,1115822,19770368,158859048,1115822,0.00,5.64,0.70,0.70,2659904970,0.70,0.70,2659904970 +대창,012800,28,1357,2,43,3.27,1111532,24808564,91140499,1111532,3.27,4.48,1.22,1.22,1494225099,1.21,1.21,1494225099 +SG글로벌,001380,29,3775,2,40,1.07,1109324,8244105,44964143,1109324,1.07,13.46,2.47,2.47,4204968295,2.48,2.48,4204968295 +썸에이지,208640,30,386,2,4,1.05,1101086,15151584,139240254,1101086,1.05,7.27,0.79,0.79,423328277,0.79,0.79,423328277 diff --git a/top30/20241120/top30-av-20241120-092001.csv b/top30/20241120/top30-av-20241120-092001.csv new file mode 100644 index 000000000000..96b1e436e8c2 --- /dev/null +++ b/top30/20241120/top30-av-20241120-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2465,2,15,0.61,18210762,122335224,490300000,18210762,0.61,14.89,3.71,3.71,44711762980,3.70,3.70,44711762980 +위츠,459100,2,7360,2,960,15.00,12399808,0,12416000,12399808,15.00,0.00,99.87,99.87,87327019770,95.56,95.56,87327019770 +한일단조,024740,3,2990,2,400,15.44,9568648,932333,32897049,9568648,15.44,1026.31,29.09,29.09,28631927370,29.11,29.11,28631927370 +삼부토건,001470,4,957,5,-133,-12.20,9379540,53847536,223611824,9379540,-12.20,17.42,4.19,4.19,9309672891,4.35,4.35,9309672891 +KODEX 코스닥150선물인버스,251340,5,4055,2,35,0.87,8196006,33157042,62700000,8196006,0.87,24.72,13.07,13.07,32905470205,12.94,12.94,32905470205 +KODEX 코스닥150레버리지,233740,6,7285,5,-110,-1.49,6768180,32263832,195400000,6768180,-1.49,20.98,3.46,3.46,50123200300,3.52,3.52,50123200300 +유디엠텍,389680,7,1424,5,-529,-27.09,6673315,0,40012799,6673315,-27.09,0.00,16.68,16.68,9784325077,17.17,17.17,9784325077 +비트나인,357880,8,3560,5,-240,-6.32,5572226,714504,21443956,5572226,-6.32,779.87,25.99,25.99,19778895015,25.91,25.91,19778895015 +에코캡,128540,9,1896,2,314,19.85,4219352,8805863,26690460,4219352,19.85,47.92,15.81,15.81,7759289750,15.33,15.33,7759289750 +한컴라이프케어,372910,10,4075,2,270,7.10,4167332,344684,27674406,4167332,7.10,1209.03,15.06,15.06,17541218670,15.55,15.55,17541218670 +삼성전자,005930,11,55600,5,-700,-1.24,3596384,31539632,5969782550,3596384,-1.24,11.40,0.06,0.06,201524436400,0.06,0.06,201524436400 +한국패러랠,168490,12,172,2,2,1.18,3373472,19436598,80020000,3373472,1.18,17.36,4.22,4.22,588749478,4.28,4.28,588749478 +SG글로벌,001380,13,4020,2,285,7.63,3137815,8244105,44964143,3137815,7.63,38.06,6.98,6.98,12279427145,6.79,6.79,12279427145 +지투파워,388050,14,10480,2,950,9.97,3020984,5628495,18709437,3020984,9.97,53.67,16.15,16.15,30903735860,15.76,15.76,30903735860 +인베니아,079950,15,1025,2,210,25.77,2989797,1227342,23200000,2989797,25.77,243.60,12.89,12.89,2993812642,12.59,12.59,2993812642 +대신밸런스제19호스팩,482690,16,1998,5,-2,-0.10,2896604,0,5615000,2896604,-0.10,0.00,51.59,51.59,5783754888,51.55,51.55,5783754888 +아톤,158430,17,5970,5,-120,-1.97,2779564,20155544,22602474,2779564,-1.97,13.79,12.30,12.30,16701545340,12.38,12.38,16701545340 +에스오에스랩,464080,18,8250,2,130,1.60,2436472,12144477,17681830,2436472,1.60,20.06,13.78,13.78,20506606260,14.06,14.06,20506606260 +KODEX 인버스,114800,19,4670,2,15,0.32,2425345,19329410,130100000,2425345,0.32,12.55,1.86,1.86,11306490985,1.86,1.86,11306490985 +글로본,019660,20,618,2,117,23.35,2293038,1138366,34790746,2293038,23.35,201.43,6.59,6.59,1360398342,6.33,6.33,1360398342 +KODEX 레버리지,122630,21,14785,5,-50,-0.34,2212522,14859277,164250000,2212522,-0.34,14.89,1.35,1.35,32817200900,1.35,1.35,32817200900 +휴림로봇,090710,22,1633,2,16,0.99,2162149,36766840,109623165,2162149,0.99,5.88,1.97,1.97,3499043725,1.95,1.95,3499043725 +우리기술,032820,23,2380,5,-10,-0.42,2128232,19770368,158859048,2128232,-0.42,10.76,1.34,1.34,5092221655,1.35,1.35,5092221655 +우리바이오,082850,24,3180,5,-60,-1.85,1974632,47318436,48456578,1974632,-1.85,4.17,4.08,4.08,6316585775,4.10,4.10,6316585775 +지오릿에너지,270520,25,1340,2,125,10.29,1937781,1649289,158790786,1937781,10.29,117.49,1.22,1.22,2557813646,1.20,1.20,2557813646 +썸에이지,208640,26,370,5,-12,-3.14,1885374,15151584,139240254,1885374,-3.14,12.44,1.35,1.35,717856804,1.39,1.39,717856804 +셀리드,299660,27,5860,2,480,8.92,1851661,1012743,21102977,1851661,8.92,182.84,8.77,8.77,11214733420,9.07,9.07,11214733420 +SG,255220,28,3255,5,-95,-2.84,1694112,14253469,95882855,1694112,-2.84,11.89,1.77,1.77,5497966550,1.76,1.76,5497966550 +범양건영,002410,29,2820,5,-395,-12.29,1684748,21170600,27479820,1684748,-12.29,7.96,6.13,6.13,4896547260,6.32,6.32,4896547260 +고려산업,002140,30,2870,2,110,3.99,1605889,353329,24939425,1605889,3.99,454.50,6.44,6.44,4686266435,6.55,6.55,4686266435 diff --git a/top30/20241120/top30-av-20241120-093000.csv b/top30/20241120/top30-av-20241120-093000.csv new file mode 100644 index 000000000000..bc89b1b7c557 --- /dev/null +++ b/top30/20241120/top30-av-20241120-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2470,2,20,0.82,22026177,122335224,490300000,22026177,0.82,18.00,4.49,4.49,54098722955,4.47,4.47,54098722955 +위츠,459100,2,8640,2,2240,35.00,18563223,0,12416000,18563223,35.00,0.00,149.51,149.51,136978265410,127.69,127.69,136978265410 +삼부토건,001470,3,941,5,-149,-13.67,12435556,53847536,223611824,12435556,-13.67,23.09,5.56,5.56,12228633357,5.81,5.81,12228633357 +한일단조,024740,4,2955,2,365,14.09,10754774,932333,32897049,10754774,14.09,1153.53,32.69,32.69,32158193300,33.08,33.08,32158193300 +KODEX 코스닥150선물인버스,251340,5,4060,2,40,1.00,10519129,33157042,62700000,10519129,1.00,31.73,16.78,16.78,42307249535,16.62,16.62,42307249535 +KODEX 코스닥150레버리지,233740,6,7255,5,-140,-1.89,8831655,32263832,195400000,8831655,-1.89,27.37,4.52,4.52,65201895010,4.60,4.60,65201895010 +유디엠텍,389680,7,1430,5,-523,-26.78,8080633,0,40012799,8080633,-26.78,0.00,20.20,20.20,11803305127,20.63,20.63,11803305127 +비트나인,357880,8,3775,5,-25,-0.66,7455749,714504,21443956,7455749,-0.66,1043.49,34.77,34.77,26913816645,33.25,33.25,26913816645 +지투파워,388050,9,10620,2,1090,11.44,6065289,5628495,18709437,6065289,11.44,107.76,32.42,32.42,63350593950,31.88,31.88,63350593950 +에코캡,128540,10,1895,2,313,19.79,5700442,8805863,26690460,5700442,19.79,64.73,21.36,21.36,10654954918,21.07,21.07,10654954918 +삼성전자,005930,11,55300,5,-1000,-1.78,4953299,31539632,5969782550,4953299,-1.78,15.70,0.08,0.08,276834492000,0.08,0.08,276834492000 +한컴라이프케어,372910,12,4085,2,280,7.36,4705105,344684,27674406,4705105,7.36,1365.05,17.00,17.00,19736798580,17.46,17.46,19736798580 +한국패러랠,168490,13,171,2,1,0.59,4635240,19436598,80020000,4635240,0.59,23.85,5.79,5.79,808688225,5.91,5.91,808688225 +SG글로벌,001380,14,3985,2,250,6.69,4509899,8244105,44964143,4509899,6.69,54.70,10.03,10.03,17753993470,9.91,9.91,17753993470 +지오릿에너지,270520,15,1390,2,175,14.40,3895694,1649289,158790786,3895694,14.40,236.20,2.45,2.45,5249135337,2.38,2.38,5249135337 +인베니아,079950,16,904,2,89,10.92,3824746,1227342,23200000,3824746,10.92,311.63,16.49,16.49,3793350502,18.09,18.09,3793350502 +휴마시스,205470,17,1976,2,56,2.92,3434247,9410977,129375009,3434247,2.92,36.49,2.65,2.65,6683308270,2.61,2.61,6683308270 +아톤,158430,18,6020,5,-70,-1.15,3241484,20155544,22602474,3241484,-1.15,16.08,14.34,14.34,19479600610,14.32,14.32,19479600610 +대신밸런스제19호스팩,482690,19,1996,5,-4,-0.20,3065031,0,5615000,3065031,-0.20,0.00,54.59,54.59,6120099309,54.61,54.61,6120099309 +보해양조,000890,20,473,2,32,7.26,2911292,1946509,139120129,2911292,7.26,149.56,2.09,2.09,1385002079,2.10,2.10,1385002079 +KODEX 인버스,114800,21,4670,2,15,0.32,2857483,19329410,130100000,2857483,0.32,14.78,2.20,2.20,13322761370,2.19,2.19,13322761370 +에스오에스랩,464080,22,8020,5,-100,-1.23,2749274,12144477,17681830,2749274,-1.23,22.64,15.55,15.55,23058677410,16.26,16.26,23058677410 +KODEX 레버리지,122630,23,14755,5,-80,-0.54,2719005,14859277,164250000,2719005,-0.54,18.30,1.66,1.66,40309431330,1.66,1.66,40309431330 +우리기술,032820,24,2365,5,-25,-1.05,2659582,19770368,158859048,2659582,-1.05,13.45,1.67,1.67,6356207230,1.69,1.69,6356207230 +휴림로봇,090710,25,1604,5,-13,-0.80,2574686,36766840,109623165,2574686,-0.80,7.00,2.35,2.35,4166505925,2.37,2.37,4166505925 +글로본,019660,26,575,2,74,14.77,2573715,1138366,34790746,2573715,14.77,226.09,7.40,7.40,1526805623,7.63,7.63,1526805623 +우리바이오,082850,27,3130,5,-110,-3.40,2519472,47318436,48456578,2519472,-3.40,5.32,5.20,5.20,8033388645,5.30,5.30,8033388645 +썸에이지,208640,28,366,5,-16,-4.19,2416758,15151584,139240254,2416758,-4.19,15.95,1.74,1.74,912600679,1.79,1.79,912600679 +셀리드,299660,29,5930,2,550,10.22,2199012,1012743,21102977,2199012,10.22,217.13,10.42,10.42,13250383150,10.59,10.59,13250383150 +범양건영,002410,30,2700,5,-515,-16.02,2147615,21170600,27479820,2147615,-16.02,10.14,7.82,7.82,6167958125,8.31,8.31,6167958125 diff --git a/top30/20241120/top30-av-20241120-094000.csv b/top30/20241120/top30-av-20241120-094000.csv new file mode 100644 index 000000000000..f264932607f5 --- /dev/null +++ b/top30/20241120/top30-av-20241120-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,10470,2,4070,63.59,27317344,0,12416000,27317344,63.59,0.00,220.02,220.02,222271609160,170.98,170.98,222271609160 +KODEX 200선물인버스2X,252670,2,2465,2,15,0.61,24178519,122335224,490300000,24178519,0.61,19.76,4.93,4.93,59406041405,4.92,4.92,59406041405 +삼부토건,001470,3,988,5,-102,-9.36,15285115,53847536,223611824,15285115,-9.36,28.39,6.84,6.84,14966035350,6.77,6.77,14966035350 +KODEX 코스닥150선물인버스,251340,4,4040,2,20,0.50,11695994,33157042,62700000,11695994,0.50,35.27,18.65,18.65,47076058000,18.58,18.58,47076058000 +한일단조,024740,5,2935,2,345,13.32,11665103,932333,32897049,11665103,13.32,1251.17,35.46,35.46,34834779275,36.08,36.08,34834779275 +KODEX 코스닥150레버리지,233740,6,7330,5,-65,-0.88,10392832,32263832,195400000,10392832,-0.88,32.21,5.32,5.32,76579150135,5.35,5.35,76579150135 +유디엠텍,389680,7,1440,5,-513,-26.27,9037540,0,40012799,9037540,-26.27,0.00,22.59,22.59,13183276381,22.88,22.88,13183276381 +비트나인,357880,8,3505,5,-295,-7.76,8903202,714504,21443956,8903202,-7.76,1246.07,41.52,41.52,32128684150,42.75,42.75,32128684150 +지투파워,388050,9,10460,2,930,9.76,7369668,5628495,18709437,7369668,9.76,130.93,39.39,39.39,77147891780,39.42,39.42,77147891780 +삼성전자,005930,10,55200,5,-1100,-1.95,6288181,31539632,5969782550,6288181,-1.95,19.94,0.11,0.11,350569020500,0.11,0.11,350569020500 +에코캡,128540,11,1893,2,311,19.66,6222721,8805863,26690460,6222721,19.66,70.67,23.31,23.31,11639325525,23.04,23.04,11639325525 +지오릿에너지,270520,12,1471,2,256,21.07,6142207,1649289,158790786,6142207,21.07,372.42,3.87,3.87,8486995115,3.63,3.63,8486995115 +SG글로벌,001380,13,4060,2,325,8.70,6108600,8244105,44964143,6108600,8.70,74.10,13.59,13.59,24263081920,13.29,13.29,24263081920 +한국패러랠,168490,14,169,5,-1,-0.59,5529200,19436598,80020000,5529200,-0.59,28.45,6.91,6.91,961832399,7.11,7.11,961832399 +한컴라이프케어,372910,15,4025,2,220,5.78,5108005,344684,27674406,5108005,5.78,1481.94,18.46,18.46,21355843670,19.17,19.17,21355843670 +휴마시스,205470,16,2000,2,80,4.17,4633462,9410977,129375009,4633462,4.17,49.23,3.58,3.58,9058346269,3.50,3.50,9058346269 +인베니아,079950,17,868,2,53,6.50,4612213,1227342,23200000,4612213,6.50,375.79,19.88,19.88,4488732058,22.29,22.29,4488732058 +아톤,158430,18,5990,5,-100,-1.64,3855367,20155544,22602474,3855367,-1.64,19.13,17.06,17.06,23187287610,17.13,17.13,23187287610 +보해양조,000890,19,471,2,30,6.80,3471417,1946509,139120129,3471417,6.80,178.34,2.50,2.50,1652328446,2.52,2.52,1652328446 +에스오에스랩,464080,20,7880,5,-240,-2.96,3290253,12144477,17681830,3290253,-2.96,27.09,18.61,18.61,27323667520,19.61,19.61,27323667520 +우리기술,032820,21,2355,5,-35,-1.46,3207359,19770368,158859048,3207359,-1.46,16.22,2.02,2.02,7647353275,2.04,2.04,7647353275 +대신밸런스제19호스팩,482690,22,1998,5,-2,-0.10,3154503,0,5615000,3154503,-0.10,0.00,56.18,56.18,6298796850,56.15,56.15,6298796850 +KODEX 레버리지,122630,23,14775,5,-60,-0.40,3134969,14859277,164250000,3134969,-0.40,21.10,1.91,1.91,46447672540,1.91,1.91,46447672540 +KODEX 인버스,114800,24,4670,2,15,0.32,3126221,19329410,130100000,3126221,0.32,16.17,2.40,2.40,14577866530,2.40,2.40,14577866530 +휴림로봇,090710,25,1588,5,-29,-1.79,3039654,36766840,109623165,3039654,-1.79,8.27,2.77,2.77,4908546028,2.82,2.82,4908546028 +우리바이오,082850,26,3175,5,-65,-2.01,2881055,47318436,48456578,2881055,-2.01,6.09,5.95,5.95,9171225630,5.96,5.96,9171225630 +글로본,019660,27,545,2,44,8.78,2864632,1138366,34790746,2864632,8.78,251.64,8.23,8.23,1693834287,8.93,8.93,1693834287 +썸에이지,208640,28,370,5,-12,-3.14,2794550,15151584,139240254,2794550,-3.14,18.44,2.01,2.01,1050791322,2.04,2.04,1050791322 +아주IB투자,027360,29,2730,5,-205,-6.98,2468404,15677258,120945406,2468404,-6.98,15.75,2.04,2.04,6930539320,2.10,2.10,6930539320 +범양건영,002410,30,2800,5,-415,-12.91,2467717,21170600,27479820,2467717,-12.91,11.66,8.98,8.98,7054226225,9.17,9.17,7054226225 diff --git a/top30/20241120/top30-av-20241120-095001.csv b/top30/20241120/top30-av-20241120-095001.csv new file mode 100644 index 000000000000..d334d5ddc5f6 --- /dev/null +++ b/top30/20241120/top30-av-20241120-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,13710,2,7310,114.22,36155753,0,12416000,36155753,114.22,0.00,291.20,291.20,334794752980,196.68,196.68,334794752980 +KODEX 200선물인버스2X,252670,2,2470,2,20,0.82,25564930,122335224,490300000,25564930,0.82,20.90,5.21,5.21,62823664890,5.19,5.19,62823664890 +삼부토건,001470,3,988,5,-102,-9.36,18118012,53847536,223611824,18118012,-9.36,33.65,8.10,8.10,17771555180,8.04,8.04,17771555180 +유디엠텍,389680,4,1563,5,-390,-19.97,14024275,0,40012799,14024275,-19.97,0.00,35.05,35.05,20596626542,32.93,32.93,20596626542 +KODEX 코스닥150선물인버스,251340,5,4020,3,0,0.00,13927704,33157042,62700000,13927704,0.00,42.01,22.21,22.21,56061377745,22.24,22.24,56061377745 +한일단조,024740,6,2940,2,350,13.51,12420337,932333,32897049,12420337,13.51,1332.18,37.76,37.76,37047751750,38.31,38.31,37047751750 +KODEX 코스닥150레버리지,233740,7,7390,5,-5,-0.07,12278721,32263832,195400000,12278721,-0.07,38.06,6.28,6.28,90500093205,6.27,6.27,90500093205 +비트나인,357880,8,3700,5,-100,-2.63,9778266,714504,21443956,9778266,-2.63,1368.54,45.60,45.60,35311052315,44.50,44.50,35311052315 +지투파워,388050,9,10620,2,1090,11.44,8136141,5628495,18709437,8136141,11.44,144.55,43.49,43.49,85189713840,42.87,42.87,85189713840 +지오릿에너지,270520,10,1451,2,236,19.42,7707329,1649289,158790786,7707329,19.42,467.31,4.85,4.85,10765232255,4.67,4.67,10765232255 +삼성전자,005930,11,55000,5,-1300,-2.31,7469024,31539632,5969782550,7469024,-2.31,23.68,0.13,0.13,415593434000,0.13,0.13,415593434000 +휴마시스,205470,12,2050,2,130,6.77,7409493,9410977,129375009,7409493,6.77,78.73,5.73,5.73,14710877893,5.55,5.55,14710877893 +SG글로벌,001380,13,4015,2,280,7.50,6904234,8244105,44964143,6904234,7.50,83.75,15.35,15.35,27452156280,15.21,15.21,27452156280 +에코캡,128540,14,1824,2,242,15.30,6604229,8805863,26690460,6604229,15.30,75.00,24.74,24.74,12346739660,25.36,25.36,12346739660 +한국패러랠,168490,15,168,5,-2,-1.18,6488263,19436598,80020000,6488263,-1.18,33.38,8.11,8.11,1121232597,8.34,8.34,1121232597 +한컴라이프케어,372910,16,3985,2,180,4.73,5480412,344684,27674406,5480412,4.73,1589.98,19.80,19.80,22836503990,20.71,20.71,22836503990 +인베니아,079950,17,841,2,26,3.19,4946451,1227342,23200000,4946451,3.19,403.02,21.32,21.32,4774424187,24.47,24.47,4774424187 +아톤,158430,18,5900,5,-190,-3.12,4370218,20155544,22602474,4370218,-3.12,21.68,19.34,19.34,26222025190,19.66,19.66,26222025190 +보해양조,000890,19,462,2,21,4.76,3795039,1946509,139120129,3795039,4.76,194.97,2.73,2.73,1803646434,2.81,2.81,1803646434 +우리기술,032820,20,2345,5,-45,-1.88,3730321,19770368,158859048,3730321,-1.88,18.87,2.35,2.35,8874446160,2.38,2.38,8874446160 +휴림로봇,090710,21,1568,5,-49,-3.03,3534521,36766840,109623165,3534521,-3.03,9.61,3.22,3.22,5689455103,3.31,3.31,5689455103 +대창,012800,22,1413,2,99,7.53,3511841,24808564,91140499,3511841,7.53,14.16,3.85,3.85,4812518451,3.74,3.74,4812518451 +에스오에스랩,464080,23,7710,5,-410,-5.05,3487044,12144477,17681830,3487044,-5.05,28.71,19.72,19.72,28856957890,21.17,21.17,28856957890 +KODEX 레버리지,122630,24,14740,5,-95,-0.64,3383428,14859277,164250000,3383428,-0.64,22.77,2.06,2.06,50117124960,2.07,2.07,50117124960 +대신밸런스제19호스팩,482690,25,1997,5,-3,-0.15,3334850,0,5615000,3334850,-0.15,0.00,59.39,59.39,6659137084,59.39,59.39,6659137084 +KODEX 인버스,114800,26,4670,2,15,0.32,3266375,19329410,130100000,3266375,0.32,16.90,2.51,2.51,15232207025,2.51,2.51,15232207025 +우리바이오,082850,27,3125,5,-115,-3.55,3119828,47318436,48456578,3119828,-3.55,6.59,6.44,6.44,9921033275,6.55,6.55,9921033275 +글로본,019660,28,579,2,78,15.57,3075200,1138366,34790746,3075200,15.57,270.14,8.84,8.84,1813136738,9.00,9.00,1813136738 +썸에이지,208640,29,369,5,-13,-3.40,3062432,15151584,139240254,3062432,-3.40,20.21,2.20,2.20,1148988094,2.24,2.24,1148988094 +범양건영,002410,30,2770,5,-445,-13.84,2810708,21170600,27479820,2810708,-13.84,13.28,10.23,10.23,8017218400,10.53,10.53,8017218400 diff --git a/top30/20241120/top30-av-20241120-100001.csv b/top30/20241120/top30-av-20241120-100001.csv new file mode 100644 index 000000000000..e65f590fb84b --- /dev/null +++ b/top30/20241120/top30-av-20241120-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,13520,2,7120,111.25,40926452,0,12416000,40926452,111.25,0.00,329.63,329.63,398451300870,237.37,237.37,398451300870 +KODEX 200선물인버스2X,252670,2,2470,2,20,0.82,31355920,122335224,490300000,31355920,0.82,25.63,6.40,6.40,77130132480,6.37,6.37,77130132480 +유디엠텍,389680,3,1542,5,-411,-21.04,21892468,0,40012799,21892468,-21.04,0.00,54.71,54.71,33011644668,53.50,53.50,33011644668 +삼부토건,001470,4,1026,5,-64,-5.87,21040063,53847536,223611824,21040063,-5.87,39.07,9.41,9.41,20742237073,9.04,9.04,20742237073 +KODEX 코스닥150선물인버스,251340,5,4005,5,-15,-0.37,16522796,33157042,62700000,16522796,-0.37,49.83,26.35,26.35,66481090510,26.47,26.47,66481090510 +KODEX 코스닥150레버리지,233740,6,7450,2,55,0.74,13734907,32263832,195400000,13734907,0.74,42.57,7.03,7.03,101300548610,6.96,6.96,101300548610 +한일단조,024740,7,2985,2,395,15.25,13222714,932333,32897049,13222714,15.25,1418.24,40.19,40.19,39439248170,40.16,40.16,39439248170 +휴마시스,205470,8,2010,2,90,4.69,11254025,9410977,129375009,11254025,4.69,119.58,8.70,8.70,22716798043,8.74,8.74,22716798043 +비트나인,357880,9,3620,5,-180,-4.74,11036948,714504,21443956,11036948,-4.74,1544.70,51.47,51.47,40052133790,51.60,51.60,40052133790 +지투파워,388050,10,10630,2,1100,11.54,9014517,5628495,18709437,9014517,11.54,160.16,48.18,48.18,94557184460,47.54,47.54,94557184460 +삼성전자,005930,11,54900,5,-1400,-2.49,8694842,31539632,5969782550,8694842,-2.49,27.57,0.15,0.15,483013527200,0.15,0.15,483013527200 +지오릿에너지,270520,12,1442,2,227,18.68,8595463,1649289,158790786,8595463,18.68,521.16,5.41,5.41,12058457928,5.27,5.27,12058457928 +SG글로벌,001380,13,3900,2,165,4.42,7492662,8244105,44964143,7492662,4.42,90.89,16.66,16.66,29796560425,16.99,16.99,29796560425 +한국패러랠,168490,14,166,5,-4,-2.35,7248694,19436598,80020000,7248694,-2.35,37.29,9.06,9.06,1246550717,9.38,9.38,1246550717 +에코캡,128540,15,1825,2,243,15.36,6794716,8805863,26690460,6794716,15.36,77.16,25.46,25.46,12693278712,26.06,26.06,12693278712 +한컴라이프케어,372910,16,4000,2,195,5.12,5721936,344684,27674406,5721936,5.12,1660.05,20.68,20.68,23801298970,21.50,21.50,23801298970 +인베니아,079950,17,840,2,25,3.07,5166521,1227342,23200000,5166521,3.07,420.95,22.27,22.27,4958230730,25.44,25.44,4958230730 +아톤,158430,18,5930,5,-160,-2.63,4579030,20155544,22602474,4579030,-2.63,22.72,20.26,20.26,27465158230,20.49,20.49,27465158230 +대창,012800,19,1429,2,115,8.75,4216736,24808564,91140499,4216736,8.75,17.00,4.63,4.63,5806115539,4.46,4.46,5806115539 +우리기술,032820,20,2340,5,-50,-2.09,3995781,19770368,158859048,3995781,-2.09,20.21,2.52,2.52,9495222670,2.55,2.55,9495222670 +휴림로봇,090710,21,1565,5,-52,-3.22,3957913,36766840,109623165,3957913,-3.22,10.76,3.61,3.61,6348528488,3.70,3.70,6348528488 +KODEX 인버스,114800,22,4675,2,20,0.43,3952742,19329410,130100000,3952742,0.43,20.45,3.04,3.04,18440302640,3.03,3.03,18440302640 +보해양조,000890,23,465,2,24,5.44,3904080,1946509,139120129,3904080,5.44,200.57,2.81,2.81,1854301952,2.87,2.87,1854301952 +KODEX 레버리지,122630,24,14740,5,-95,-0.64,3854913,14859277,164250000,3854913,-0.64,25.94,2.35,2.35,57066354070,2.36,2.36,57066354070 +에스오에스랩,464080,25,7750,5,-370,-4.56,3683461,12144477,17681830,3683461,-4.56,30.33,20.83,20.83,30368051640,22.16,22.16,30368051640 +대신밸런스제19호스팩,482690,26,1999,5,-1,-0.05,3396903,0,5615000,3396903,-0.05,0.00,60.50,60.50,6783104546,60.43,60.43,6783104546 +우리바이오,082850,27,3120,5,-120,-3.70,3325154,47318436,48456578,3325154,-3.70,7.03,6.86,6.86,10561825950,6.99,6.99,10561825950 +썸에이지,208640,28,369,5,-13,-3.40,3262352,15151584,139240254,3262352,-3.40,21.53,2.34,2.34,1223193934,2.38,2.38,1223193934 +글로본,019660,29,572,2,71,14.17,3192169,1138366,34790746,3192169,14.17,280.42,9.18,9.18,1879891840,9.45,9.45,1879891840 +두산에너빌리티,034020,30,21800,5,-600,-2.68,2978831,12909089,640561146,2978831,-2.68,23.08,0.47,0.47,65520176600,0.47,0.47,65520176600 diff --git a/top30/20241120/top30-av-20241120-101000.csv b/top30/20241120/top30-av-20241120-101000.csv new file mode 100644 index 000000000000..17a60e7cac50 --- /dev/null +++ b/top30/20241120/top30-av-20241120-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,13080,2,6680,104.38,42725932,0,12416000,42725932,104.38,0.00,344.12,344.12,422349664590,260.07,260.07,422349664590 +KODEX 200선물인버스2X,252670,2,2460,2,10,0.41,34911235,122335224,490300000,34911235,0.41,28.54,7.12,7.12,85901761705,7.12,7.12,85901761705 +유디엠텍,389680,3,1519,5,-434,-22.22,24458833,0,40012799,24458833,-22.22,0.00,61.13,61.13,36915767680,60.74,60.74,36915767680 +삼부토건,001470,4,1017,5,-73,-6.70,23623836,53847536,223611824,23623836,-6.70,43.87,10.56,10.56,23386919376,10.28,10.28,23386919376 +KODEX 코스닥150선물인버스,251340,5,3995,5,-25,-0.62,17265469,33157042,62700000,17265469,-0.62,52.07,27.54,27.54,69452603010,27.73,27.73,69452603010 +KODEX 코스닥150레버리지,233740,6,7475,2,80,1.08,15257838,32263832,195400000,15257838,1.08,47.29,7.81,7.81,112677219995,7.71,7.71,112677219995 +한일단조,024740,7,2880,2,290,11.20,14288336,932333,32897049,14288336,11.20,1532.54,43.43,43.43,42523070910,44.88,44.88,42523070910 +휴마시스,205470,8,1990,2,70,3.65,12713211,9410977,129375009,12713211,3.65,135.09,9.83,9.83,25650932692,9.96,9.96,25650932692 +비트나인,357880,9,3710,5,-90,-2.37,11476102,714504,21443956,11476102,-2.37,1606.16,53.52,53.52,41670487550,52.38,52.38,41670487550 +지오릿에너지,270520,10,1477,2,262,21.56,11056915,1649289,158790786,11056915,21.56,670.40,6.96,6.96,15734377362,6.71,6.71,15734377362 +지투파워,388050,11,10480,2,950,9.97,9384273,5628495,18709437,9384273,9.97,166.73,50.16,50.16,98447539870,50.21,50.21,98447539870 +삼성전자,005930,12,55200,5,-1100,-1.95,9157267,31539632,5969782550,9157267,-1.95,29.03,0.15,0.15,508456451400,0.15,0.15,508456451400 +SG글로벌,001380,13,3990,2,255,6.83,7954299,8244105,44964143,7954299,6.83,96.48,17.69,17.69,31604949970,17.62,17.62,31604949970 +한국패러랠,168490,14,165,5,-5,-2.94,7664372,19436598,80020000,7664372,-2.94,39.43,9.58,9.58,1314994034,9.96,9.96,1314994034 +에코캡,128540,15,1881,2,299,18.90,7231268,8805863,26690460,7231268,18.90,82.12,27.09,27.09,13503674149,26.90,26.90,13503674149 +한컴라이프케어,372910,16,3985,2,180,4.73,5876819,344684,27674406,5876819,4.73,1704.99,21.24,21.24,24420104395,22.14,22.14,24420104395 +대창,012800,17,1413,2,99,7.53,5326945,24808564,91140499,5326945,7.53,21.47,5.84,5.84,7384028566,5.73,5.73,7384028566 +인베니아,079950,18,833,2,18,2.21,5284985,1227342,23200000,5284985,2.21,430.60,22.78,22.78,5057656107,26.17,26.17,5057656107 +아톤,158430,19,5910,5,-180,-2.96,4828486,20155544,22602474,4828486,-2.96,23.96,21.36,21.36,28952487770,21.67,21.67,28952487770 +KODEX 레버리지,122630,20,14785,5,-50,-0.34,4313362,14859277,164250000,4313362,-0.34,29.03,2.63,2.63,63833372420,2.63,2.63,63833372420 +KODEX 인버스,114800,21,4670,2,15,0.32,4225533,19329410,130100000,4225533,0.32,21.86,3.25,3.25,19714731100,3.24,3.24,19714731100 +보해양조,000890,22,484,2,43,9.75,4149749,1946509,139120129,4149749,9.75,213.19,2.98,2.98,1970146196,2.93,2.93,1970146196 +우리기술,032820,23,2345,5,-45,-1.88,4124667,19770368,158859048,4124667,-1.88,20.86,2.60,2.60,9797012780,2.63,2.63,9797012780 +휴림로봇,090710,24,1572,5,-45,-2.78,4086138,36766840,109623165,4086138,-2.78,11.11,3.73,3.73,6549942322,3.80,3.80,6549942322 +에스오에스랩,464080,25,7830,5,-290,-3.57,3801580,12144477,17681830,3801580,-3.57,31.30,21.50,21.50,31293663200,22.60,22.60,31293663200 +우리바이오,082850,26,3120,5,-120,-3.70,3563435,47318436,48456578,3563435,-3.70,7.53,7.35,7.35,11307686815,7.48,7.48,11307686815 +대신밸런스제19호스팩,482690,27,1998,5,-2,-0.10,3442585,0,5615000,3442585,-0.10,0.00,61.31,61.31,6874376613,61.28,61.28,6874376613 +셀바스헬스케어,208370,28,4785,2,445,10.25,3421130,9239438,25740564,3421130,10.25,37.03,13.29,13.29,15877608090,12.89,12.89,15877608090 +KODEX 코스닥150,229200,29,11820,2,80,0.68,3408443,10456590,87700000,3408443,0.68,32.60,3.89,3.89,40076764975,3.87,3.87,40076764975 +썸에이지,208640,30,370,5,-12,-3.14,3359226,15151584,139240254,3359226,-3.14,22.17,2.41,2.41,1259038017,2.44,2.44,1259038017 diff --git a/top30/20241120/top30-av-20241120-102000.csv b/top30/20241120/top30-av-20241120-102000.csv new file mode 100644 index 000000000000..a0a4f0515de6 --- /dev/null +++ b/top30/20241120/top30-av-20241120-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,13040,2,6640,103.75,45072792,0,12416000,45072792,103.75,0.00,363.02,363.02,451877713690,279.10,279.10,451877713690 +KODEX 200선물인버스2X,252670,2,2465,2,15,0.61,40288807,122335224,490300000,40288807,0.61,32.93,8.22,8.22,99152990795,8.20,8.20,99152990795 +유디엠텍,389680,3,1513,5,-440,-22.53,25837428,0,40012799,25837428,-22.53,0.00,64.57,64.57,39004796367,64.43,64.43,39004796367 +삼부토건,001470,4,1015,5,-75,-6.88,24728629,53847536,223611824,24728629,-6.88,45.92,11.06,11.06,24517629423,10.80,10.80,24517629423 +KODEX 코스닥150선물인버스,251340,5,4005,5,-15,-0.37,18733689,33157042,62700000,18733689,-0.37,56.50,29.88,29.88,75340418585,30.00,30.00,75340418585 +KODEX 코스닥150레버리지,233740,6,7440,2,45,0.61,16219680,32263832,195400000,16219680,0.61,50.27,8.30,8.30,119828480485,8.24,8.24,119828480485 +한일단조,024740,7,2900,2,310,11.97,14735103,932333,32897049,14735103,11.97,1580.45,44.79,44.79,43805846850,45.92,45.92,43805846850 +휴마시스,205470,8,1978,2,58,3.02,13607700,9410977,129375009,13607700,3.02,144.59,10.52,10.52,27420497242,10.72,10.72,27420497242 +비트나인,357880,9,3740,5,-60,-1.58,12864823,714504,21443956,12864823,-1.58,1800.52,59.99,59.99,47039320295,58.65,58.65,47039320295 +지오릿에너지,270520,10,1407,2,192,15.80,12517084,1649289,158790786,12517084,15.80,758.94,7.88,7.88,17832052106,7.98,7.98,17832052106 +지투파워,388050,11,10390,2,860,9.02,9874377,5628495,18709437,9874377,9.02,175.44,52.78,52.78,103565968290,53.28,53.28,103565968290 +삼성전자,005930,12,55000,5,-1300,-2.31,9720283,31539632,5969782550,9720283,-2.31,30.82,0.16,0.16,539453437000,0.16,0.16,539453437000 +SG글로벌,001380,13,4090,2,355,9.50,9074356,8244105,44964143,9074356,9.50,110.07,20.18,20.18,36183925215,19.68,19.68,36183925215 +한국패러랠,168490,14,163,5,-7,-4.12,8167396,19436598,80020000,8167396,-4.12,42.02,10.21,10.21,1397107020,10.71,10.71,1397107020 +에코캡,128540,15,1839,2,257,16.25,7516624,8805863,26690460,7516624,16.25,85.36,28.16,28.16,14033797023,28.59,28.59,14033797023 +대창,012800,16,1436,2,122,9.28,6251320,24808564,91140499,6251320,9.28,25.20,6.86,6.86,8707613273,6.65,6.65,8707613273 +한컴라이프케어,372910,17,4000,2,195,5.12,6011035,344684,27674406,6011035,5.12,1743.93,21.72,21.72,24957131730,22.55,22.55,24957131730 +셀바스헬스케어,208370,18,4985,2,645,14.86,5591638,9239438,25740564,5591638,14.86,60.52,21.72,21.72,26445047190,20.61,20.61,26445047190 +인베니아,079950,19,833,2,18,2.21,5337404,1227342,23200000,5337404,2.21,434.88,23.01,23.01,5101406258,26.40,26.40,5101406258 +아톤,158430,20,5930,5,-160,-2.63,4963675,20155544,22602474,4963675,-2.63,24.63,21.96,21.96,29757103680,22.20,22.20,29757103680 +KODEX 인버스,114800,21,4670,2,15,0.32,4922092,19329410,130100000,4922092,0.32,25.46,3.78,3.78,22966811120,3.78,3.78,22966811120 +KODEX 레버리지,122630,22,14740,5,-95,-0.64,4671592,14859277,164250000,4671592,-0.64,31.44,2.84,2.84,69120922880,2.86,2.86,69120922880 +보해양조,000890,23,470,2,29,6.58,4254260,1946509,139120129,4254260,6.58,218.56,3.06,3.06,2019509537,3.09,3.09,2019509537 +우리기술,032820,24,2340,5,-50,-2.09,4228661,19770368,158859048,4228661,-2.09,21.39,2.66,2.66,10040557205,2.70,2.70,10040557205 +휴림로봇,090710,25,1579,5,-38,-2.35,4170648,36766840,109623165,4170648,-2.35,11.34,3.80,3.80,6682919818,3.86,3.86,6682919818 +에스오에스랩,464080,26,7900,5,-220,-2.71,3857179,12144477,17681830,3857179,-2.71,31.76,21.81,21.81,31729901930,22.72,22.72,31729901930 +KODEX 코스닥150,229200,27,11790,2,50,0.43,3755458,10456590,87700000,3755458,0.43,35.91,4.28,4.28,44166403395,4.27,4.27,44166403395 +썸에이지,208640,28,379,5,-3,-0.79,3691136,15151584,139240254,3691136,-0.79,24.36,2.65,2.65,1385014248,2.62,2.62,1385014248 +우리바이오,082850,29,3130,5,-110,-3.40,3662668,47318436,48456578,3662668,-3.40,7.74,7.56,7.56,11618697040,7.66,7.66,11618697040 +에스와이스틸텍,365330,30,8590,5,-100,-1.15,3579911,18181488,30610000,3579911,-1.15,19.69,11.70,11.70,30215294680,11.49,11.49,30215294680 diff --git a/top30/20241120/top30-av-20241120-103000.csv b/top30/20241120/top30-av-20241120-103000.csv new file mode 100644 index 000000000000..ec45a8f81504 --- /dev/null +++ b/top30/20241120/top30-av-20241120-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,13440,2,7040,110.00,48262097,0,12416000,48262097,110.00,0.00,388.71,388.71,494887849930,296.57,296.57,494887849930 +KODEX 200선물인버스2X,252670,2,2455,2,5,0.20,43975448,122335224,490300000,43975448,0.20,35.95,8.97,8.97,108219420100,8.99,8.99,108219420100 +유디엠텍,389680,3,1484,5,-469,-24.01,26915748,0,40012799,26915748,-24.01,0.00,67.27,67.27,40604498354,68.38,68.38,40604498354 +삼부토건,001470,4,1003,5,-87,-7.98,26069927,53847536,223611824,26069927,-7.98,48.41,11.66,11.66,25868304962,11.53,11.53,25868304962 +KODEX 코스닥150선물인버스,251340,5,4000,5,-20,-0.50,19767187,33157042,62700000,19767187,-0.50,59.62,31.53,31.53,79482416760,31.69,31.69,79482416760 +KODEX 코스닥150레버리지,233740,6,7455,2,60,0.81,16861870,32263832,195400000,16861870,0.81,52.26,8.63,8.63,124606595890,8.55,8.55,124606595890 +한일단조,024740,7,2910,2,320,12.36,15178643,932333,32897049,15178643,12.36,1628.03,46.14,46.14,45100039350,47.11,47.11,45100039350 +휴마시스,205470,8,1987,2,67,3.49,14096494,9410977,129375009,14096494,3.49,149.79,10.90,10.90,28385720285,11.04,11.04,28385720285 +비트나인,357880,9,3795,5,-5,-0.13,13452909,714504,21443956,13452909,-0.13,1882.83,62.74,62.74,49275301365,60.55,60.55,49275301365 +지오릿에너지,270520,10,1402,2,187,15.39,13276242,1649289,158790786,13276242,15.39,804.97,8.36,8.36,18901127383,8.49,8.49,18901127383 +지투파워,388050,11,10330,2,800,8.39,10386121,5628495,18709437,10386121,8.39,184.53,55.51,55.51,108828689460,56.31,56.31,108828689460 +삼성전자,005930,12,55300,5,-1000,-1.78,10147573,31539632,5969782550,10147573,-1.78,32.17,0.17,0.17,563048243300,0.17,0.17,563048243300 +SG글로벌,001380,13,4105,2,370,9.91,9935935,8244105,44964143,9935935,9.91,120.52,22.10,22.10,39722362265,21.52,21.52,39722362265 +한국패러랠,168490,14,162,5,-8,-4.71,9284134,19436598,80020000,9284134,-4.71,47.77,11.60,11.60,1576629724,12.16,12.16,1576629724 +에코캡,128540,15,1852,2,270,17.07,7688354,8805863,26690460,7688354,17.07,87.31,28.81,28.81,14349625067,29.03,29.03,14349625067 +셀바스헬스케어,208370,16,4975,2,635,14.63,6929339,9239438,25740564,6929339,14.63,75.00,26.92,26.92,33068179600,25.82,25.82,33068179600 +대창,012800,17,1414,2,100,7.61,6762243,24808564,91140499,6762243,7.61,27.26,7.42,7.42,9438471860,7.32,7.32,9438471860 +한컴라이프케어,372910,18,3825,2,20,0.53,6716653,344684,27674406,6716653,0.53,1948.64,24.27,24.27,27686055385,26.15,26.15,27686055385 +KODEX 인버스,114800,19,4660,2,5,0.11,6119628,19329410,130100000,6119628,0.11,31.66,4.70,4.70,28548794895,4.71,4.71,28548794895 +인베니아,079950,20,816,2,1,0.12,5449217,1227342,23200000,5449217,0.12,443.99,23.49,23.49,5193866355,27.44,27.44,5193866355 +KODEX 레버리지,122630,21,14810,5,-25,-0.17,5213988,14859277,164250000,5213988,-0.17,35.09,3.17,3.17,77152137000,3.17,3.17,77152137000 +아톤,158430,22,5900,5,-190,-3.12,5054064,20155544,22602474,5054064,-3.12,25.08,22.36,22.36,30288485390,22.71,22.71,30288485390 +보해양조,000890,23,475,2,34,7.71,4337377,1946509,139120129,4337377,7.71,222.83,3.12,3.12,2058864086,3.12,3.12,2058864086 +우리기술,032820,24,2330,5,-60,-2.51,4334949,19770368,158859048,4334949,-2.51,21.93,2.73,2.73,10288859050,2.78,2.78,10288859050 +휴림로봇,090710,25,1582,5,-35,-2.16,4242610,36766840,109623165,4242610,-2.16,11.54,3.87,3.87,6796712991,3.92,3.92,6796712991 +KODEX 코스닥150,229200,26,11805,2,65,0.55,4065568,10456590,87700000,4065568,0.55,38.88,4.64,4.64,47824400625,4.62,4.62,47824400625 +에스오에스랩,464080,27,7830,5,-290,-3.57,3889768,12144477,17681830,3889768,-3.57,32.03,22.00,22.00,31986199660,23.10,23.10,31986199660 +썸에이지,208640,28,381,5,-1,-0.26,3842782,15151584,139240254,3842782,-0.26,25.36,2.76,2.76,1442274683,2.72,2.72,1442274683 +에스와이스틸텍,365330,29,8630,5,-60,-0.69,3766229,18181488,30610000,3766229,-0.69,20.71,12.30,12.30,31820511710,12.05,12.05,31820511710 +우리바이오,082850,30,3135,5,-105,-3.24,3764424,47318436,48456578,3764424,-3.24,7.96,7.77,7.77,11938661490,7.86,7.86,11938661490 diff --git a/top30/20241120/top30-av-20241120-104001.csv b/top30/20241120/top30-av-20241120-104001.csv new file mode 100644 index 000000000000..d655e8bc78e8 --- /dev/null +++ b/top30/20241120/top30-av-20241120-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15860,2,9460,147.81,53656224,0,12416000,53656224,147.81,0.00,432.15,432.15,574870951840,291.93,291.93,574870951840 +KODEX 200선물인버스2X,252670,2,2450,3,0,0.00,44892889,122335224,490300000,44892889,0.00,36.70,9.16,9.16,110471641865,9.20,9.20,110471641865 +유디엠텍,389680,3,1506,5,-447,-22.89,27933384,0,40012799,27933384,-22.89,0.00,69.81,69.81,42135202703,69.92,69.92,42135202703 +삼부토건,001470,4,994,5,-96,-8.81,27096772,53847536,223611824,27096772,-8.81,50.32,12.12,12.12,26890744565,12.10,12.10,26890744565 +KODEX 코스닥150선물인버스,251340,5,4000,5,-20,-0.50,20495949,33157042,62700000,20495949,-0.50,61.81,32.69,32.69,82395347145,32.85,32.85,82395347145 +KODEX 코스닥150레버리지,233740,6,7460,2,65,0.88,18056075,32263832,195400000,18056075,0.88,55.96,9.24,9.24,133538907700,9.16,9.16,133538907700 +한일단조,024740,7,2920,2,330,12.74,15556780,932333,32897049,15556780,12.74,1668.59,47.29,47.29,46193243140,48.09,48.09,46193243140 +휴마시스,205470,8,1960,2,40,2.08,14503266,9410977,129375009,14503266,2.08,154.11,11.21,11.21,29185992514,11.51,11.51,29185992514 +지오릿에너지,270520,9,1397,2,182,14.98,13936754,1649289,158790786,13936754,14.98,845.02,8.78,8.78,19824528626,8.94,8.94,19824528626 +비트나인,357880,10,3790,5,-10,-0.26,13839749,714504,21443956,13839749,-0.26,1936.97,64.54,64.54,50735655820,62.43,62.43,50735655820 +삼성전자,005930,11,55400,5,-900,-1.60,10689222,31539632,5969782550,10689222,-1.60,33.89,0.18,0.18,593021692500,0.18,0.18,593021692500 +지투파워,388050,12,10320,2,790,8.29,10531472,5628495,18709437,10531472,8.29,187.11,56.29,56.29,110327175930,57.14,57.14,110327175930 +SG글로벌,001380,13,4160,2,425,11.38,10424802,8244105,44964143,10424802,11.38,126.45,23.18,23.18,41729187250,22.31,22.31,41729187250 +한국패러랠,168490,14,161,5,-9,-5.29,9740889,19436598,80020000,9740889,-5.29,50.12,12.17,12.17,1649996106,12.81,12.81,1649996106 +에코캡,128540,15,1829,2,247,15.61,7945428,8805863,26690460,7945428,15.61,90.23,29.77,29.77,14826542683,30.37,30.37,14826542683 +셀바스헬스케어,208370,16,4870,2,530,12.21,7568217,9239438,25740564,7568217,12.21,81.91,29.40,29.40,36208953920,28.88,28.88,36208953920 +대창,012800,17,1419,2,105,7.99,7077843,24808564,91140499,7077843,7.99,28.53,7.77,7.77,9888913927,7.65,7.65,9888913927 +한컴라이프케어,372910,18,3810,2,5,0.13,6969550,344684,27674406,6969550,0.13,2022.01,25.18,25.18,28644842980,27.17,27.17,28644842980 +쓰리빌리언,394800,19,3485,2,255,7.89,6456421,13058302,31444038,6456421,7.89,49.44,20.53,20.53,21720850250,19.82,19.82,21720850250 +KODEX 인버스,114800,20,4660,2,5,0.11,6357366,19329410,130100000,6357366,0.11,32.89,4.89,4.89,29656628400,4.89,4.89,29656628400 +썸에이지,208640,21,387,2,5,1.31,5625216,15151584,139240254,5625216,1.31,37.13,4.04,4.04,2139551119,3.97,3.97,2139551119 +인베니아,079950,22,822,2,7,0.86,5587081,1227342,23200000,5587081,0.86,455.22,24.08,24.08,5306587508,27.83,27.83,5306587508 +KODEX 레버리지,122630,23,14830,5,-5,-0.03,5470244,14859277,164250000,5470244,-0.03,36.81,3.33,3.33,80951864740,3.32,3.32,80951864740 +아톤,158430,24,5840,5,-250,-4.11,5266828,20155544,22602474,5266828,-4.11,26.13,23.30,23.30,31531806840,23.89,23.89,31531806840 +우리기술,032820,25,2325,5,-65,-2.72,4564185,19770368,158859048,4564185,-2.72,23.09,2.87,2.87,10822727775,2.93,2.93,10822727775 +보해양조,000890,26,482,2,41,9.30,4426338,1946509,139120129,4426338,9.30,227.40,3.18,3.18,2101560653,3.13,3.13,2101560653 +휴림로봇,090710,27,1565,5,-52,-3.22,4388195,36766840,109623165,4388195,-3.22,11.94,4.00,4.00,7026047729,4.10,4.10,7026047729 +KODEX 코스닥150,229200,28,11805,2,65,0.55,4326848,10456590,87700000,4326848,0.55,41.38,4.93,4.93,50912251095,4.92,4.92,50912251095 +KODEX 2차전지산업레버리지,462330,29,1644,2,45,2.81,4006666,7186054,119700000,4006666,2.81,55.76,3.35,3.35,6441501024,3.27,3.27,6441501024 +SG,255220,30,3270,5,-80,-2.39,3941348,14253469,95882855,3941348,-2.39,27.65,4.11,4.11,12885211330,4.11,4.11,12885211330 diff --git a/top30/20241120/top30-av-20241120-105001.csv b/top30/20241120/top30-av-20241120-105001.csv new file mode 100644 index 000000000000..7378b64d0616 --- /dev/null +++ b/top30/20241120/top30-av-20241120-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15710,2,9310,145.47,58439350,0,12416000,58439350,145.47,0.00,470.68,470.68,649337489780,332.90,332.90,649337489780 +KODEX 200선물인버스2X,252670,2,2460,2,10,0.41,48773069,122335224,490300000,48773069,0.41,39.87,9.95,9.95,119983528855,9.95,9.95,119983528855 +유디엠텍,389680,3,1452,5,-501,-25.65,29482397,0,40012799,29482397,-25.65,0.00,73.68,73.68,44421046723,76.46,76.46,44421046723 +삼부토건,001470,4,1005,5,-85,-7.80,27649031,53847536,223611824,27649031,-7.80,51.35,12.36,12.36,27442903150,12.21,12.21,27442903150 +KODEX 코스닥150선물인버스,251340,5,4015,5,-5,-0.12,21058594,33157042,62700000,21058594,-0.12,63.51,33.59,33.59,84647974735,33.63,33.63,84647974735 +KODEX 코스닥150레버리지,233740,6,7430,2,35,0.47,18636772,32263832,195400000,18636772,0.47,57.76,9.54,9.54,137871283980,9.50,9.50,137871283980 +한일단조,024740,7,2940,2,350,13.51,16099266,932333,32897049,16099266,13.51,1726.77,48.94,48.94,47784446765,49.41,49.41,47784446765 +휴마시스,205470,8,1967,2,47,2.45,14756085,9410977,129375009,14756085,2.45,156.80,11.41,11.41,29682278329,11.66,11.66,29682278329 +지오릿에너지,270520,9,1389,2,174,14.32,14372308,1649289,158790786,14372308,14.32,871.42,9.05,9.05,20426881273,9.26,9.26,20426881273 +비트나인,357880,10,3685,5,-115,-3.03,14116163,714504,21443956,14116163,-3.03,1975.66,65.83,65.83,51765624805,65.51,65.51,51765624805 +삼성전자,005930,11,55100,5,-1200,-2.13,11395416,31539632,5969782550,11395416,-2.13,36.13,0.19,0.19,632005300700,0.19,0.19,632005300700 +SG글로벌,001380,12,4005,2,270,7.23,11203667,8244105,44964143,11203667,7.23,135.90,24.92,24.92,44911762805,24.94,24.94,44911762805 +쓰리빌리언,394800,13,3695,2,465,14.40,11115109,13058302,31444038,11115109,14.40,85.12,35.35,35.35,38768132750,33.37,33.37,38768132750 +지투파워,388050,14,10080,2,550,5.77,11039804,5628495,18709437,11039804,5.77,196.14,59.01,59.01,115478404630,61.23,61.23,115478404630 +한국패러랠,168490,15,161,5,-9,-5.29,10026583,19436598,80020000,10026583,-5.29,51.59,12.53,12.53,1695638731,13.16,13.16,1695638731 +셀바스헬스케어,208370,16,5060,2,720,16.59,8575236,9239438,25740564,8575236,16.59,92.81,33.31,33.31,41241618120,31.66,31.66,41241618120 +에코캡,128540,17,1824,2,242,15.30,8054797,8805863,26690460,8054797,15.30,91.47,30.18,30.18,15025709566,30.86,30.86,15025709566 +대창,012800,18,1404,2,90,6.85,7456474,24808564,91140499,7456474,6.85,30.06,8.18,8.18,10420403108,8.14,8.14,10420403108 +한컴라이프케어,372910,19,3805,3,0,0.00,7054427,344684,27674406,7054427,0.00,2046.64,25.49,25.49,28969089840,27.51,27.51,28969089840 +썸에이지,208640,20,375,5,-7,-1.83,6741845,15151584,139240254,6741845,-1.83,44.50,4.84,4.84,2564243422,4.91,4.91,2564243422 +KODEX 인버스,114800,21,4660,2,5,0.11,6721901,19329410,130100000,6721901,0.11,34.78,5.17,5.17,31354121265,5.17,5.17,31354121265 +KODEX 레버리지,122630,22,14805,5,-30,-0.20,5813148,14859277,164250000,5813148,-0.20,39.12,3.54,3.54,86037934880,3.54,3.54,86037934880 +인베니아,079950,23,822,2,7,0.86,5623612,1227342,23200000,5623612,0.86,458.19,24.24,24.24,5336327085,27.98,27.98,5336327085 +보해양조,000890,24,492,2,51,11.56,5433126,1946509,139120129,5433126,11.56,279.12,3.91,3.91,2597698540,3.80,3.80,2597698540 +아톤,158430,25,5910,5,-180,-2.96,5375407,20155544,22602474,5375407,-2.96,26.67,23.78,23.78,32171690980,24.08,24.08,32171690980 +우리기술,032820,26,2330,5,-60,-2.51,4635850,19770368,158859048,4635850,-2.51,23.45,2.92,2.92,10989720765,2.97,2.97,10989720765 +KODEX 코스닥150,229200,27,11785,2,45,0.38,4538058,10456590,87700000,4538058,0.38,43.40,5.17,5.17,53406252430,5.17,5.17,53406252430 +휴림로봇,090710,28,1568,5,-49,-3.03,4477789,36766840,109623165,4477789,-3.03,12.18,4.08,4.08,7166443949,4.17,4.17,7166443949 +KODEX 2차전지산업레버리지,462330,29,1640,2,41,2.56,4423706,7186054,119700000,4423706,2.56,61.56,3.70,3.70,7129171532,3.63,3.63,7129171532 +범양건영,002410,30,2645,5,-570,-17.73,4213003,21170600,27479820,4213003,-17.73,19.90,15.33,15.33,11842987950,16.29,16.29,11842987950 diff --git a/top30/20241120/top30-av-20241120-110000.csv b/top30/20241120/top30-av-20241120-110000.csv new file mode 100644 index 000000000000..e8199463344c --- /dev/null +++ b/top30/20241120/top30-av-20241120-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16150,2,9750,152.34,61814746,0,12416000,61814746,152.34,0.00,497.86,497.86,703349400850,350.77,350.77,703349400850 +KODEX 200선물인버스2X,252670,2,2440,5,-10,-0.41,53866392,122335224,490300000,53866392,-0.41,44.03,10.99,10.99,132458782310,11.07,11.07,132458782310 +유디엠텍,389680,3,1495,5,-458,-23.45,30817254,0,40012799,30817254,-23.45,0.00,77.02,77.02,46390536969,77.55,77.55,46390536969 +삼부토건,001470,4,1009,5,-81,-7.43,28236844,53847536,223611824,28236844,-7.43,52.44,12.63,12.63,28034158035,12.43,12.43,28034158035 +KODEX 코스닥150선물인버스,251340,5,4005,5,-15,-0.37,21620301,33157042,62700000,21620301,-0.37,65.21,34.48,34.48,86899072010,34.61,34.61,86899072010 +KODEX 코스닥150레버리지,233740,6,7460,2,65,0.88,19027311,32263832,195400000,19027311,0.88,58.97,9.74,9.74,140779165095,9.66,9.66,140779165095 +한일단조,024740,7,2850,2,260,10.04,16434277,932333,32897049,16434277,10.04,1762.70,49.96,49.96,48749795250,52.00,52.00,48749795250 +휴마시스,205470,8,1953,2,33,1.72,15043204,9410977,129375009,15043204,1.72,159.85,11.63,11.63,30245088858,11.97,11.97,30245088858 +지오릿에너지,270520,9,1399,2,184,15.14,14716536,1649289,158790786,14716536,15.14,892.30,9.27,9.27,20908525664,9.41,9.41,20908525664 +비트나인,357880,10,3650,5,-150,-3.95,14327155,714504,21443956,14327155,-3.95,2005.19,66.81,66.81,52541060655,67.13,67.13,52541060655 +쓰리빌리언,394800,11,3735,2,505,15.63,13273567,13058302,31444038,13273567,15.63,101.65,42.21,42.21,46837987815,39.88,39.88,46837987815 +삼성전자,005930,12,55400,5,-900,-1.60,11704191,31539632,5969782550,11704191,-1.60,37.11,0.20,0.20,649052876800,0.20,0.20,649052876800 +SG글로벌,001380,13,4025,2,290,7.76,11454343,8244105,44964143,11454343,7.76,138.94,25.47,25.47,45915851405,25.37,25.37,45915851405 +지투파워,388050,14,10190,2,660,6.93,11240186,5628495,18709437,11240186,6.93,199.70,60.08,60.08,117516523580,61.64,61.64,117516523580 +한국패러랠,168490,15,161,5,-9,-5.29,10167423,19436598,80020000,10167423,-5.29,52.31,12.71,12.71,1718190000,13.34,13.34,1718190000 +셀바스헬스케어,208370,16,5190,2,850,19.59,10141597,9239438,25740564,10141597,19.59,109.76,39.40,39.40,49285682350,36.89,36.89,49285682350 +에코캡,128540,17,1780,2,198,12.52,8319865,8805863,26690460,8319865,12.52,94.48,31.17,31.17,15499083451,32.62,32.62,15499083451 +대창,012800,18,1391,2,77,5.86,7639189,24808564,91140499,7639189,5.86,30.79,8.38,8.38,10675553443,8.42,8.42,10675553443 +한컴라이프케어,372910,19,3805,3,0,0.00,7095853,344684,27674406,7095853,0.00,2058.65,25.64,25.64,29126662020,27.66,27.66,29126662020 +썸에이지,208640,20,377,5,-5,-1.31,6969790,15151584,139240254,6969790,-1.31,46.00,5.01,5.01,2649787229,5.05,5.05,2649787229 +KODEX 인버스,114800,21,4650,5,-5,-0.11,6906731,19329410,130100000,6906731,-0.11,35.73,5.31,5.31,32214662190,5.33,5.33,32214662190 +KODEX 레버리지,122630,22,14885,2,50,0.34,6254888,14859277,164250000,6254888,0.34,42.09,3.81,3.81,92598163600,3.79,3.79,92598163600 +보해양조,000890,23,491,2,50,11.34,5770056,1946509,139120129,5770056,11.34,296.43,4.15,4.15,2763327033,4.05,4.05,2763327033 +인베니아,079950,24,805,5,-10,-1.23,5660416,1227342,23200000,5660416,-1.23,461.19,24.40,24.40,5366184380,28.73,28.73,5366184380 +아톤,158430,25,5880,5,-210,-3.45,5430064,20155544,22602474,5430064,-3.45,26.94,24.02,24.02,32493092010,24.45,24.45,32493092010 +에스와이스틸텍,365330,26,8670,5,-20,-0.23,4911496,18181488,30610000,4911496,-0.23,27.01,16.05,16.05,41779111060,15.74,15.74,41779111060 +KODEX 코스닥150,229200,27,11810,2,70,0.60,4713309,10456590,87700000,4713309,0.60,45.08,5.37,5.37,55473385805,5.36,5.36,55473385805 +우리기술,032820,28,2340,5,-50,-2.09,4689151,19770368,158859048,4689151,-2.09,23.72,2.95,2.95,11114032615,2.99,2.99,11114032615 +KODEX 2차전지산업레버리지,462330,29,1641,2,42,2.63,4646271,7186054,119700000,4646271,2.63,64.66,3.88,3.88,7493486223,3.81,3.81,7493486223 +휴림로봇,090710,30,1566,5,-51,-3.15,4533581,36766840,109623165,4533581,-3.15,12.33,4.14,4.14,7253785976,4.23,4.23,7253785976 diff --git a/top30/20241120/top30-av-20241120-111000.csv b/top30/20241120/top30-av-20241120-111000.csv new file mode 100644 index 000000000000..e08b34fd7ad0 --- /dev/null +++ b/top30/20241120/top30-av-20241120-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,18120,2,11720,183.12,68133295,0,12416000,68133295,183.12,0.00,548.75,548.75,813313800100,361.51,361.51,813313800100 +KODEX 200선물인버스2X,252670,2,2450,3,0,0.00,55608774,122335224,490300000,55608774,0.00,45.46,11.34,11.34,136720180925,11.38,11.38,136720180925 +유디엠텍,389680,3,1518,5,-435,-22.27,33623800,0,40012799,33623800,-22.27,0.00,84.03,84.03,50674105999,83.43,83.43,50674105999 +삼부토건,001470,4,1013,5,-77,-7.06,29236728,53847536,223611824,29236728,-7.06,54.30,13.07,13.07,29053325384,12.83,12.83,29053325384 +KODEX 코스닥150선물인버스,251340,5,4015,5,-5,-0.12,22467574,33157042,62700000,22467574,-0.12,67.76,35.83,35.83,90298165145,35.87,35.87,90298165145 +KODEX 코스닥150레버리지,233740,6,7425,2,30,0.41,19677933,32263832,195400000,19677933,0.41,60.99,10.07,10.07,145608767095,10.04,10.04,145608767095 +한일단조,024740,7,2885,2,295,11.39,16679161,932333,32897049,16679161,11.39,1788.97,50.70,50.70,49450095015,52.10,52.10,49450095015 +휴마시스,205470,8,1923,2,3,0.16,15828910,9410977,129375009,15828910,0.16,168.20,12.23,12.23,31763178414,12.77,12.77,31763178414 +지오릿에너지,270520,9,1389,2,174,14.32,14899110,1649289,158790786,14899110,14.32,903.37,9.38,9.38,21163165283,9.60,9.60,21163165283 +비트나인,357880,10,3670,5,-130,-3.42,14527335,714504,21443956,14527335,-3.42,2033.21,67.75,67.75,53272496765,67.69,67.69,53272496765 +쓰리빌리언,394800,11,3690,2,460,14.24,14477684,13058302,31444038,14477684,14.24,110.87,46.04,46.04,51283538155,44.20,44.20,51283538155 +삼성전자,005930,12,55400,5,-900,-1.60,12150209,31539632,5969782550,12150209,-1.60,38.52,0.20,0.20,673748662600,0.20,0.20,673748662600 +SG글로벌,001380,13,3990,2,255,6.83,11618136,8244105,44964143,11618136,6.83,140.93,25.84,25.84,46572155600,25.96,25.96,46572155600 +지투파워,388050,14,10150,2,620,6.51,11340028,5628495,18709437,11340028,6.51,201.48,60.61,60.61,118533474560,62.42,62.42,118533474560 +셀바스헬스케어,208370,15,5210,2,870,20.05,10853372,9239438,25740564,10853372,20.05,117.47,42.16,42.16,52967935330,39.50,39.50,52967935330 +한국패러랠,168490,16,159,5,-11,-6.47,10548834,19436598,80020000,10548834,-6.47,54.27,13.18,13.18,1778984368,13.98,13.98,1778984368 +에코캡,128540,17,1813,2,231,14.60,8602628,8805863,26690460,8602628,14.60,97.69,32.23,32.23,16007282117,33.08,33.08,16007282117 +대창,012800,18,1412,2,98,7.46,7825714,24808564,91140499,7825714,7.46,31.54,8.59,8.59,10937203856,8.50,8.50,10937203856 +KODEX 인버스,114800,19,4650,5,-5,-0.11,7271446,19329410,130100000,7271446,-0.11,37.62,5.59,5.59,33910748830,5.61,5.61,33910748830 +썸에이지,208640,20,372,5,-10,-2.62,7185633,15151584,139240254,7185633,-2.62,47.42,5.16,5.16,2730322795,5.27,5.27,2730322795 +한컴라이프케어,372910,21,3805,3,0,0.00,7174052,344684,27674406,7174052,0.00,2081.34,25.92,25.92,29425081920,27.94,27.94,29425081920 +KODEX 레버리지,122630,22,14870,2,35,0.24,6634098,14859277,164250000,6634098,0.24,44.65,4.04,4.04,98241902495,4.02,4.02,98241902495 +보해양조,000890,23,485,2,44,9.98,5924166,1946509,139120129,5924166,9.98,304.35,4.26,4.26,2838167270,4.21,4.21,2838167270 +인베니아,079950,24,789,5,-26,-3.19,5780097,1227342,23200000,5780097,-3.19,470.94,24.91,24.91,5461031944,29.83,29.83,5461031944 +아톤,158430,25,5890,5,-200,-3.28,5486352,20155544,22602474,5486352,-3.28,27.22,24.27,24.27,32823809350,24.66,24.66,32823809350 +에스와이스틸텍,365330,26,8630,5,-60,-0.69,5248903,18181488,30610000,5248903,-0.69,28.87,17.15,17.15,44697590250,16.92,16.92,44697590250 +KODEX 코스닥150,229200,27,11775,2,35,0.30,4936023,10456590,87700000,4936023,0.30,47.20,5.63,5.63,58097178060,5.63,5.63,58097178060 +KODEX 2차전지산업레버리지,462330,28,1629,2,30,1.88,4794891,7186054,119700000,4794891,1.88,66.72,4.01,4.01,7736144178,3.97,3.97,7736144178 +우리기술,032820,29,2335,5,-55,-2.30,4754564,19770368,158859048,4754564,-2.30,24.05,2.99,2.99,11266736625,3.04,3.04,11266736625 +휴림로봇,090710,30,1558,5,-59,-3.65,4686993,36766840,109623165,4686993,-3.65,12.75,4.28,4.28,7493483967,4.39,4.39,7493483967 diff --git a/top30/20241120/top30-av-20241120-112000.csv b/top30/20241120/top30-av-20241120-112000.csv new file mode 100644 index 000000000000..4e39675ef37a --- /dev/null +++ b/top30/20241120/top30-av-20241120-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,22550,2,16150,252.34,74467313,0,12416000,74467313,252.34,0.00,599.77,599.77,937934214960,335.00,335.00,937934214960 +KODEX 200선물인버스2X,252670,2,2450,3,0,0.00,56659843,122335224,490300000,56659843,0.00,46.32,11.56,11.56,139295262855,11.60,11.60,139295262855 +유디엠텍,389680,3,1565,5,-388,-19.87,35708949,0,40012799,35708949,-19.87,0.00,89.24,89.24,53854910595,86.00,86.00,53854910595 +삼부토건,001470,4,1000,5,-90,-8.26,30039126,53847536,223611824,30039126,-8.26,55.79,13.43,13.43,29858489542,13.35,13.35,29858489542 +KODEX 코스닥150선물인버스,251340,5,4015,5,-5,-0.12,22949741,33157042,62700000,22949741,-0.12,69.22,36.60,36.60,92232824220,36.64,36.64,92232824220 +KODEX 코스닥150레버리지,233740,6,7420,2,25,0.34,20027738,32263832,195400000,20027738,0.34,62.07,10.25,10.25,148204988005,10.22,10.22,148204988005 +한일단조,024740,7,2885,2,295,11.39,17023392,932333,32897049,17023392,11.39,1825.89,51.75,51.75,50450226545,53.16,53.16,50450226545 +휴마시스,205470,8,1903,5,-17,-0.89,16201668,9410977,129375009,16201668,-0.89,172.16,12.52,12.52,32476257419,13.19,13.19,32476257419 +쓰리빌리언,394800,9,3625,2,395,12.23,15441295,13058302,31444038,15441295,12.23,118.25,49.11,49.11,54824815665,48.10,48.10,54824815665 +지오릿에너지,270520,10,1392,2,177,14.57,15224906,1649289,158790786,15224906,14.57,923.12,9.59,9.59,21616938406,9.78,9.78,21616938406 +비트나인,357880,11,3660,5,-140,-3.68,14669821,714504,21443956,14669821,-3.68,2053.15,68.41,68.41,53798887475,68.55,68.55,53798887475 +삼성전자,005930,12,55400,5,-900,-1.60,12336602,31539632,5969782550,12336602,-1.60,39.11,0.21,0.21,684066624500,0.21,0.21,684066624500 +셀바스헬스케어,208370,13,5210,2,870,20.05,12117559,9239438,25740564,12117559,20.05,131.15,47.08,47.08,59585436080,44.43,44.43,59585436080 +SG글로벌,001380,14,3970,2,235,6.29,11823730,8244105,44964143,11823730,6.29,143.42,26.30,26.30,47387119445,26.55,26.55,47387119445 +지투파워,388050,15,10220,2,690,7.24,11457616,5628495,18709437,11457616,7.24,203.56,61.24,61.24,119730629780,62.62,62.62,119730629780 +한국패러랠,168490,16,160,5,-10,-5.88,11207591,19436598,80020000,11207591,-5.88,57.66,14.01,14.01,1885254667,14.72,14.72,1885254667 +에코캡,128540,17,1796,2,214,13.53,8701506,8805863,26690460,8701506,13.53,98.81,32.60,32.60,16184211063,33.76,33.76,16184211063 +대창,012800,18,1433,2,119,9.06,8133524,24808564,91140499,8133524,9.06,32.79,8.92,8.92,11376397424,8.71,8.71,11376397424 +썸에이지,208640,19,368,5,-14,-3.66,7377495,15151584,139240254,7377495,-3.66,48.69,5.30,5.30,2801168648,5.47,5.47,2801168648 +KODEX 인버스,114800,20,4655,3,0,0.00,7349046,19329410,130100000,7349046,0.00,38.02,5.65,5.65,34271975985,5.66,5.66,34271975985 +한컴라이프케어,372910,21,3790,5,-15,-0.39,7225234,344684,27674406,7225234,-0.39,2096.19,26.11,26.11,29619630175,28.24,28.24,29619630175 +보해양조,000890,22,508,2,67,15.19,7005845,1946509,139120129,7005845,15.19,359.92,5.04,5.04,3380941215,4.78,4.78,3380941215 +KODEX 레버리지,122630,23,14870,2,35,0.24,6783754,14859277,164250000,6783754,0.24,45.65,4.13,4.13,100467054605,4.11,4.11,100467054605 +인베니아,079950,24,784,5,-31,-3.80,5840709,1227342,23200000,5840709,-3.80,475.88,25.18,25.18,5508799257,30.29,30.29,5508799257 +아톤,158430,25,5820,5,-270,-4.43,5594708,20155544,22602474,5594708,-4.43,27.76,24.75,24.75,33456140980,25.43,25.43,33456140980 +에스와이스틸텍,365330,26,8530,5,-160,-1.84,5413929,18181488,30610000,5413929,-1.84,29.78,17.69,17.69,46111351400,17.66,17.66,46111351400 +KODEX 코스닥150,229200,27,11770,2,30,0.26,5204527,10456590,87700000,5204527,0.26,49.77,5.93,5.93,61258154165,5.93,5.93,61258154165 +범양건영,002410,28,2530,5,-685,-21.31,4930799,21170600,27479820,4930799,-21.31,23.29,17.94,17.94,13719497335,19.73,19.73,13719497335 +KODEX 2차전지산업레버리지,462330,29,1633,2,34,2.13,4921902,7186054,119700000,4921902,2.13,68.49,4.11,4.11,7943267229,4.06,4.06,7943267229 +우리기술,032820,30,2335,5,-55,-2.30,4828064,19770368,158859048,4828064,-2.30,24.42,3.04,3.04,11438043805,3.08,3.08,11438043805 diff --git a/top30/20241120/top30-av-20241120-113000.csv b/top30/20241120/top30-av-20241120-113000.csv new file mode 100644 index 000000000000..85971df5d747 --- /dev/null +++ b/top30/20241120/top30-av-20241120-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21150,2,14750,230.47,79256426,0,12416000,79256426,230.47,0.00,638.34,638.34,1042293963660,396.92,396.92,1042293963660 +KODEX 200선물인버스2X,252670,2,2440,5,-10,-0.41,61395217,122335224,490300000,61395217,-0.41,50.19,12.52,12.52,150863077745,12.61,12.61,150863077745 +유디엠텍,389680,3,1519,5,-434,-22.22,39284206,0,40012799,39284206,-22.22,0.00,98.18,98.18,59436246260,97.79,97.79,59436246260 +삼부토건,001470,4,991,5,-99,-9.08,31197065,53847536,223611824,31197065,-9.08,57.94,13.95,13.95,31009522699,13.99,13.99,31009522699 +KODEX 코스닥150선물인버스,251340,5,4005,5,-15,-0.37,23874435,33157042,62700000,23874435,-0.37,72.00,38.08,38.08,95943314455,38.21,38.21,95943314455 +KODEX 코스닥150레버리지,233740,6,7445,2,50,0.68,20826528,32263832,195400000,20826528,0.68,64.55,10.66,10.66,154137153480,10.60,10.60,154137153480 +한일단조,024740,7,2915,2,325,12.55,17435484,932333,32897049,17435484,12.55,1870.09,53.00,53.00,51648396805,53.86,53.86,51648396805 +쓰리빌리언,394800,8,3710,2,480,14.86,16775378,13058302,31444038,16775378,14.86,128.47,53.35,53.35,59781825535,51.25,51.25,59781825535 +휴마시스,205470,9,1907,5,-13,-0.68,16438868,9410977,129375009,16438868,-0.68,174.68,12.71,12.71,32927857814,13.35,13.35,32927857814 +지오릿에너지,270520,10,1366,2,151,12.43,15594917,1649289,158790786,15594917,12.43,945.55,9.82,9.82,22124975274,10.20,10.20,22124975274 +비트나인,357880,11,3665,5,-135,-3.55,14768194,714504,21443956,14768194,-3.55,2066.92,68.87,68.87,54158218955,68.91,68.91,54158218955 +삼성전자,005930,12,55600,5,-700,-1.24,12998341,31539632,5969782550,12998341,-1.24,41.21,0.22,0.22,720758533400,0.22,0.22,720758533400 +셀바스헬스케어,208370,13,5210,2,870,20.05,12846947,9239438,25740564,12846947,20.05,139.04,49.91,49.91,63412419820,47.28,47.28,63412419820 +SG글로벌,001380,14,4000,2,265,7.10,11943652,8244105,44964143,11943652,7.10,144.88,26.56,26.56,47867352415,26.61,26.61,47867352415 +지투파워,388050,15,10230,2,700,7.35,11594015,5628495,18709437,11594015,7.35,205.99,61.97,61.97,121127736500,63.29,63.29,121127736500 +대창,012800,16,1501,2,187,14.23,11408005,24808564,91140499,11408005,14.23,45.98,12.52,12.52,16224101397,11.86,11.86,16224101397 +한국패러랠,168490,17,160,5,-10,-5.88,11371143,19436598,80020000,11371143,-5.88,58.50,14.21,14.21,1911433885,14.93,14.93,1911433885 +보해양조,000890,18,541,2,100,22.68,9066242,1946509,139120129,9066242,22.68,465.77,6.52,6.52,4458277429,5.92,5.92,4458277429 +에코캡,128540,19,1772,2,190,12.01,8805250,8805863,26690460,8805250,12.01,99.99,32.99,32.99,16368727603,34.61,34.61,16368727603 +KODEX 인버스,114800,20,4650,5,-5,-0.11,7877206,19329410,130100000,7877206,-0.11,40.75,6.05,6.05,36726662350,6.07,6.07,36726662350 +썸에이지,208640,21,370,5,-12,-3.14,7487006,15151584,139240254,7487006,-3.14,49.41,5.38,5.38,2841599299,5.52,5.52,2841599299 +한컴라이프케어,372910,22,3800,5,-5,-0.13,7295896,344684,27674406,7295896,-0.13,2116.69,26.36,26.36,29886952990,28.42,28.42,29886952990 +KODEX 레버리지,122630,23,14900,2,65,0.44,7144436,14859277,164250000,7144436,0.44,48.08,4.35,4.35,105840085175,4.32,4.32,105840085175 +인베니아,079950,24,774,5,-41,-5.03,5923764,1227342,23200000,5923764,-5.03,482.65,25.53,25.53,5573527202,31.04,31.04,5573527202 +아톤,158430,25,5810,5,-280,-4.60,5760016,20155544,22602474,5760016,-4.60,28.58,25.48,25.48,34413082190,26.21,26.21,34413082190 +에스와이스틸텍,365330,26,8620,5,-70,-0.81,5516000,18181488,30610000,5516000,-0.81,30.34,18.02,18.02,46989861690,17.81,17.81,46989861690 +KODEX 코스닥150,229200,27,11795,2,55,0.47,5403436,10456590,87700000,5403436,0.47,51.67,6.16,6.16,63601551120,6.15,6.15,63601551120 +범양건영,002410,28,2530,5,-685,-21.31,5178613,21170600,27479820,5178613,-21.31,24.46,18.85,18.85,14347516950,20.64,20.64,14347516950 +KODEX 2차전지산업레버리지,462330,29,1629,2,30,1.88,5131756,7186054,119700000,5131756,1.88,71.41,4.29,4.29,8285487257,4.25,4.25,8285487257 +우리기술,032820,30,2340,5,-50,-2.09,4880843,19770368,158859048,4880843,-2.09,24.69,3.07,3.07,11561084990,3.11,3.11,11561084990 diff --git a/top30/20241120/top30-av-20241120-114001.csv b/top30/20241120/top30-av-20241120-114001.csv new file mode 100644 index 000000000000..372047cea2ba --- /dev/null +++ b/top30/20241120/top30-av-20241120-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21550,2,15150,236.72,82187951,0,12416000,82187951,236.72,0.00,661.95,661.95,1104385284860,412.75,412.75,1104385284860 +KODEX 200선물인버스2X,252670,2,2440,5,-10,-0.41,65662206,122335224,490300000,65662206,-0.41,53.67,13.39,13.39,161274923410,13.48,13.48,161274923410 +유디엠텍,389680,3,1512,5,-441,-22.58,40365349,0,40012799,40365349,-22.58,0.00,100.88,100.88,61071429875,100.95,100.95,61071429875 +삼부토건,001470,4,985,5,-105,-9.63,32079601,53847536,223611824,32079601,-9.63,59.57,14.35,14.35,31877679122,14.47,14.47,31877679122 +KODEX 코스닥150선물인버스,251340,5,4005,5,-15,-0.37,24140681,33157042,62700000,24140681,-0.37,72.81,38.50,38.50,97009197835,38.63,38.63,97009197835 +KODEX 코스닥150레버리지,233740,6,7450,2,55,0.74,21274977,32263832,195400000,21274977,0.74,65.94,10.89,10.89,157479941795,10.82,10.82,157479941795 +쓰리빌리언,394800,7,3825,2,595,18.42,18886647,13058302,31444038,18886647,18.42,144.63,60.06,60.06,67851994650,56.41,56.41,67851994650 +한일단조,024740,8,2920,2,330,12.74,17632524,932333,32897049,17632524,12.74,1891.23,53.60,53.60,52221445510,54.36,54.36,52221445510 +휴마시스,205470,9,1898,5,-22,-1.15,16788961,9410977,129375009,16788961,-1.15,178.40,12.98,12.98,33592652044,13.68,13.68,33592652044 +지오릿에너지,270520,10,1392,2,177,14.57,15767492,1649289,158790786,15767492,14.57,956.02,9.93,9.93,22363322255,10.12,10.12,22363322255 +비트나인,357880,11,3670,5,-130,-3.42,14884062,714504,21443956,14884062,-3.42,2083.13,69.41,69.41,54585195895,69.36,69.36,54585195895 +셀바스헬스케어,208370,12,5200,2,860,19.82,13529167,9239438,25740564,13529167,19.82,146.43,52.56,52.56,67006053830,50.06,50.06,67006053830 +삼성전자,005930,13,55500,5,-800,-1.42,13299639,31539632,5969782550,13299639,-1.42,42.17,0.22,0.22,737513911700,0.22,0.22,737513911700 +대창,012800,14,1480,2,166,12.63,12842473,24808564,91140499,12842473,12.63,51.77,14.09,14.09,18353063282,13.61,13.61,18353063282 +SG글로벌,001380,15,3965,2,230,6.16,12057228,8244105,44964143,12057228,6.16,146.25,26.82,26.82,48319805170,27.10,27.10,48319805170 +보해양조,000890,16,510,2,69,15.65,11774998,1946509,139120129,11774998,15.65,604.93,8.46,8.46,5892304026,8.30,8.30,5892304026 +지투파워,388050,17,10270,2,740,7.76,11719395,5628495,18709437,11719395,7.76,208.22,62.64,62.64,122407608400,63.71,63.71,122407608400 +한국패러랠,168490,18,161,5,-9,-5.29,11518612,19436598,80020000,11518612,-5.29,59.26,14.39,14.39,1935052533,15.02,15.02,1935052533 +에코캡,128540,19,1740,2,158,9.99,8922204,8805863,26690460,8922204,9.99,101.32,33.43,33.43,16573833443,35.69,35.69,16573833443 +KODEX 인버스,114800,20,4640,5,-15,-0.32,8160030,19329410,130100000,8160030,-0.32,42.22,6.27,6.27,38041314100,6.30,6.30,38041314100 +KODEX 레버리지,122630,21,14930,2,95,0.64,7714543,14859277,164250000,7714543,0.64,51.92,4.70,4.70,114341375735,4.66,4.66,114341375735 +썸에이지,208640,22,369,5,-13,-3.40,7600729,15151584,139240254,7600729,-3.40,50.16,5.46,5.46,2883508155,5.61,5.61,2883508155 +한컴라이프케어,372910,23,3790,5,-15,-0.39,7332653,344684,27674406,7332653,-0.39,2127.36,26.50,26.50,30026251115,28.63,28.63,30026251115 +인베니아,079950,24,780,5,-35,-4.29,5977696,1227342,23200000,5977696,-4.29,487.04,25.77,25.77,5615102712,31.03,31.03,5615102712 +아톤,158430,25,5710,5,-380,-6.24,5891553,20155544,22602474,5891553,-6.24,29.23,26.07,26.07,35171612930,27.25,27.25,35171612930 +에스와이스틸텍,365330,26,8780,2,90,1.04,5774795,18181488,30610000,5774795,1.04,31.76,18.87,18.87,49246464320,18.32,18.32,49246464320 +KODEX 코스닥150,229200,27,11800,2,60,0.51,5558523,10456590,87700000,5558523,0.51,53.16,6.34,6.34,65431568365,6.32,6.32,65431568365 +범양건영,002410,28,2530,5,-685,-21.31,5494280,21170600,27479820,5494280,-21.31,25.95,19.99,19.99,15137703835,21.77,21.77,15137703835 +KODEX 2차전지산업레버리지,462330,29,1630,2,31,1.94,5179659,7186054,119700000,5179659,1.94,72.08,4.33,4.33,8363552944,4.29,4.29,8363552944 +우리기술,032820,30,2335,5,-55,-2.30,4956066,19770368,158859048,4956066,-2.30,25.07,3.12,3.12,11736468155,3.16,3.16,11736468155 diff --git a/top30/20241120/top30-av-20241120-115000.csv b/top30/20241120/top30-av-20241120-115000.csv new file mode 100644 index 000000000000..89db9b2e9b8b --- /dev/null +++ b/top30/20241120/top30-av-20241120-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,20650,2,14250,222.66,83667041,0,12416000,83667041,222.66,0.00,673.86,673.86,1135262522160,442.79,442.79,1135262522160 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,69710503,122335224,490300000,69710503,-0.20,56.98,14.22,14.22,171168952565,14.28,14.28,171168952565 +유디엠텍,389680,3,1499,5,-454,-23.25,41096097,0,40012799,41096097,-23.25,0.00,102.71,102.71,62170864142,103.65,103.65,62170864142 +삼부토건,001470,4,982,5,-108,-9.91,32628716,53847536,223611824,32628716,-9.91,60.59,14.59,14.59,32418204539,14.76,14.76,32418204539 +KODEX 코스닥150선물인버스,251340,5,4000,5,-20,-0.50,24448896,33157042,62700000,24448896,-0.50,73.74,38.99,38.99,98242811515,39.17,39.17,98242811515 +KODEX 코스닥150레버리지,233740,6,7465,2,70,0.95,21579317,32263832,195400000,21579317,0.95,66.88,11.04,11.04,159749033945,10.95,10.95,159749033945 +쓰리빌리언,394800,7,3700,2,470,14.55,20161753,13058302,31444038,20161753,14.55,154.40,64.12,64.12,72659921495,62.45,62.45,72659921495 +한일단조,024740,8,2900,2,310,11.97,17803382,932333,32897049,17803382,11.97,1909.55,54.12,54.12,52716650935,55.26,55.26,52716650935 +휴마시스,205470,9,1926,2,6,0.31,17134202,9410977,129375009,17134202,0.31,182.07,13.24,13.24,34256616793,13.75,13.75,34256616793 +지오릿에너지,270520,10,1396,2,181,14.90,15878214,1649289,158790786,15878214,14.90,962.73,10.00,10.00,22517352489,10.16,10.16,22517352489 +비트나인,357880,11,3655,5,-145,-3.82,14963768,714504,21443956,14963768,-3.82,2094.29,69.78,69.78,54876739190,70.02,70.02,54876739190 +셀바스헬스케어,208370,12,5250,2,910,20.97,14304965,9239438,25740564,14304965,20.97,154.83,55.57,55.57,71005219330,52.54,52.54,71005219330 +삼성전자,005930,13,55500,5,-800,-1.42,13501320,31539632,5969782550,13501320,-1.42,42.81,0.23,0.23,748707440500,0.23,0.23,748707440500 +대창,012800,14,1483,2,169,12.86,13415702,24808564,91140499,13415702,12.86,54.08,14.72,14.72,19199703386,14.21,14.21,19199703386 +보해양조,000890,15,518,2,77,17.46,12778089,1946509,139120129,12778089,17.46,656.46,9.18,9.18,6415491363,8.90,8.90,6415491363 +SG글로벌,001380,16,3910,2,175,4.69,12386061,8244105,44964143,12386061,4.69,150.24,27.55,27.55,49609094020,28.22,28.22,49609094020 +지투파워,388050,17,10300,2,770,8.08,11965671,5628495,18709437,11965671,8.08,212.59,63.96,63.96,124944125370,64.84,64.84,124944125370 +한국패러랠,168490,18,160,5,-10,-5.88,11608651,19436598,80020000,11608651,-5.88,59.73,14.51,14.51,1949493746,15.23,15.23,1949493746 +에코캡,128540,19,1712,2,130,8.22,9108793,8805863,26690460,9108793,8.22,103.44,34.13,34.13,16894528149,36.97,36.97,16894528149 +KODEX 인버스,114800,20,4655,3,0,0.00,8276569,19329410,130100000,8276569,0.00,42.82,6.36,6.36,38582920310,6.37,6.37,38582920310 +KODEX 레버리지,122630,21,14890,2,55,0.37,7956210,14859277,164250000,7956210,0.37,53.54,4.84,4.84,117944900905,4.82,4.82,117944900905 +썸에이지,208640,22,364,5,-18,-4.71,7781119,15151584,139240254,7781119,-4.71,51.36,5.59,5.59,2949566951,5.82,5.82,2949566951 +한컴라이프케어,372910,23,3770,5,-35,-0.92,7388119,344684,27674406,7388119,-0.92,2143.45,26.70,26.70,30235722025,28.98,28.98,30235722025 +인베니아,079950,24,770,5,-45,-5.52,6018767,1227342,23200000,6018767,-5.52,490.39,25.94,25.94,5646674750,31.61,31.61,5646674750 +아톤,158430,25,5790,5,-300,-4.93,5994184,20155544,22602474,5994184,-4.93,29.74,26.52,26.52,35762532360,27.33,27.33,35762532360 +에스와이스틸텍,365330,26,8720,2,30,0.35,5976129,18181488,30610000,5976129,0.35,32.87,19.52,19.52,51005042230,19.11,19.11,51005042230 +KODEX 코스닥150,229200,27,11805,2,65,0.55,5665774,10456590,87700000,5665774,0.55,54.18,6.46,6.46,66696941740,6.44,6.44,66696941740 +범양건영,002410,28,2525,5,-690,-21.46,5645474,21170600,27479820,5645474,-21.46,26.67,20.54,20.54,15523936855,22.37,22.37,15523936855 +KODEX 2차전지산업레버리지,462330,29,1631,2,32,2.00,5273792,7186054,119700000,5273792,2.00,73.39,4.41,4.41,8517233905,4.36,4.36,8517233905 +휴림로봇,090710,30,1546,5,-71,-4.39,5106670,36766840,109623165,5106670,-4.39,13.89,4.66,4.66,8145327080,4.81,4.81,8145327080 diff --git a/top30/20241120/top30-av-20241120-120001.csv b/top30/20241120/top30-av-20241120-120001.csv new file mode 100644 index 000000000000..89341e0b872f --- /dev/null +++ b/top30/20241120/top30-av-20241120-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21250,2,14850,232.03,85205768,0,12416000,85205768,232.03,0.00,686.26,686.26,1168025793610,442.70,442.70,1168025793610 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,70374357,122335224,490300000,70374357,-0.20,57.53,14.35,14.35,172791846805,14.41,14.41,172791846805 +유디엠텍,389680,3,1505,5,-448,-22.94,42117483,0,40012799,42117483,-22.94,0.00,105.26,105.26,63720902849,105.81,105.81,63720902849 +삼부토건,001470,4,984,5,-106,-9.72,32859069,53847536,223611824,32859069,-9.72,61.02,14.69,14.69,32644777751,14.84,14.84,32644777751 +KODEX 코스닥150선물인버스,251340,5,3995,5,-25,-0.62,24608211,33157042,62700000,24608211,-0.62,74.22,39.25,39.25,98880005640,39.48,39.48,98880005640 +KODEX 코스닥150레버리지,233740,6,7475,2,80,1.08,21977949,32263832,195400000,21977949,1.08,68.12,11.25,11.25,162726142325,11.14,11.14,162726142325 +쓰리빌리언,394800,7,3740,2,510,15.79,20983491,13058302,31444038,20983491,15.79,160.69,66.73,66.73,75706952465,64.38,64.38,75706952465 +한일단조,024740,8,2910,2,320,12.36,17880622,932333,32897049,17880622,12.36,1917.84,54.35,54.35,52940571405,55.30,55.30,52940571405 +휴마시스,205470,9,1937,2,17,0.89,17383281,9410977,129375009,17383281,0.89,184.71,13.44,13.44,34738614192,13.86,13.86,34738614192 +지오릿에너지,270520,10,1398,2,183,15.06,16028777,1649289,158790786,16028777,15.06,971.86,10.09,10.09,22727532095,10.24,10.24,22727532095 +비트나인,357880,11,3505,5,-295,-7.76,15328843,714504,21443956,15328843,-7.76,2145.38,71.48,71.48,56173378765,74.74,74.74,56173378765 +셀바스헬스케어,208370,12,5230,2,890,20.51,14848318,9239438,25740564,14848318,20.51,160.71,57.68,57.68,73858898270,54.86,54.86,73858898270 +대창,012800,13,1461,2,147,11.19,14108119,24808564,91140499,14108119,11.19,56.87,15.48,15.48,20222232253,15.19,15.19,20222232253 +삼성전자,005930,14,55600,5,-700,-1.24,13928587,31539632,5969782550,13928587,-1.24,44.16,0.23,0.23,772442649500,0.23,0.23,772442649500 +보해양조,000890,15,510,2,69,15.65,13278016,1946509,139120129,13278016,15.65,682.15,9.54,9.54,6673335422,9.41,9.41,6673335422 +SG글로벌,001380,16,3920,2,185,4.95,12458042,8244105,44964143,12458042,4.95,151.11,27.71,27.71,49891317805,28.31,28.31,49891317805 +지투파워,388050,17,10140,2,610,6.40,12115517,5628495,18709437,12115517,6.40,215.25,64.76,64.76,126476163670,66.67,66.67,126476163670 +한국패러랠,168490,18,163,5,-7,-4.12,11774098,19436598,80020000,11774098,-4.12,60.58,14.71,14.71,1976269388,15.15,15.15,1976269388 +에코캡,128540,19,1753,2,171,10.81,9177508,8805863,26690460,9177508,10.81,104.22,34.38,34.38,17013216568,36.36,36.36,17013216568 +KODEX 인버스,114800,20,4645,5,-10,-0.21,8374302,19329410,130100000,8374302,-0.21,43.32,6.44,6.44,39037031605,6.46,6.46,39037031605 +KODEX 레버리지,122630,21,14905,2,70,0.47,8129311,14859277,164250000,8129311,0.47,54.71,4.95,4.95,120523666130,4.92,4.92,120523666130 +썸에이지,208640,22,362,5,-20,-5.24,7995693,15151584,139240254,7995693,-5.24,52.77,5.74,5.74,3027467851,6.01,6.01,3027467851 +한컴라이프케어,372910,23,3765,5,-40,-1.05,7433327,344684,27674406,7433327,-1.05,2156.56,26.86,26.86,30405978725,29.18,29.18,30405978725 +에스와이스틸텍,365330,24,8690,3,0,0.00,6068078,18181488,30610000,6068078,0.00,33.38,19.82,19.82,51804346870,19.48,19.48,51804346870 +인베니아,079950,25,765,5,-50,-6.13,6035967,1227342,23200000,6035967,-6.13,491.79,26.02,26.02,5659894330,31.89,31.89,5659894330 +아톤,158430,26,5810,5,-280,-4.60,6024144,20155544,22602474,6024144,-4.60,29.89,26.65,26.65,35936393820,27.37,27.37,35936393820 +범양건영,002410,27,2565,5,-650,-20.22,5800535,21170600,27479820,5800535,-20.22,27.40,21.11,21.11,15914225810,22.58,22.58,15914225810 +KODEX 코스닥150,229200,28,11820,2,80,0.68,5779086,10456590,87700000,5779086,0.68,55.27,6.59,6.59,68034905120,6.56,6.56,68034905120 +KODEX 2차전지산업레버리지,462330,29,1634,2,35,2.19,5343025,7186054,119700000,5343025,2.19,74.35,4.46,4.46,8630236424,4.41,4.41,8630236424 +휴림로봇,090710,30,1548,5,-69,-4.27,5184020,36766840,109623165,5184020,-4.27,14.10,4.73,4.73,8265078005,4.87,4.87,8265078005 diff --git a/top30/20241120/top30-av-20241120-121000.csv b/top30/20241120/top30-av-20241120-121000.csv new file mode 100644 index 000000000000..0b614d7a1a87 --- /dev/null +++ b/top30/20241120/top30-av-20241120-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21000,2,14600,228.12,86125427,0,12416000,86125427,228.12,0.00,693.66,693.66,1187406984810,455.41,455.41,1187406984810 +KODEX 200선물인버스2X,252670,2,2440,5,-10,-0.41,71138246,122335224,490300000,71138246,-0.41,58.15,14.51,14.51,174655737380,14.60,14.60,174655737380 +유디엠텍,389680,3,1546,5,-407,-20.84,43959245,0,40012799,43959245,-20.84,0.00,109.86,109.86,66570317280,107.61,107.61,66570317280 +삼부토건,001470,4,982,5,-108,-9.91,33317521,53847536,223611824,33317521,-9.91,61.87,14.90,14.90,33094875091,15.07,15.07,33094875091 +KODEX 코스닥150선물인버스,251340,5,4000,5,-20,-0.50,24825611,33157042,62700000,24825611,-0.50,74.87,39.59,39.59,99748670535,39.77,39.77,99748670535 +KODEX 코스닥150레버리지,233740,6,7475,2,80,1.08,22257769,32263832,195400000,22257769,1.08,68.99,11.39,11.39,164819052530,11.28,11.28,164819052530 +쓰리빌리언,394800,7,3710,2,480,14.86,21673484,13058302,31444038,21673484,14.86,165.97,68.93,68.93,78282624710,67.10,67.10,78282624710 +한일단조,024740,8,2975,2,385,14.86,18154587,932333,32897049,18154587,14.86,1947.22,55.19,55.19,53745227050,54.92,54.92,53745227050 +휴마시스,205470,9,1953,2,33,1.72,17621055,9410977,129375009,17621055,1.72,187.24,13.62,13.62,35199024278,13.93,13.93,35199024278 +지오릿에너지,270520,10,1400,2,185,15.23,16153027,1649289,158790786,16153027,15.23,979.39,10.17,10.17,22900479541,10.30,10.30,22900479541 +비트나인,357880,11,3570,5,-230,-6.05,15537937,714504,21443956,15537937,-6.05,2174.65,72.46,72.46,56907609880,74.34,74.34,56907609880 +셀바스헬스케어,208370,12,5170,2,830,19.12,15159278,9239438,25740564,15159278,19.12,164.07,58.89,58.89,75479043780,56.72,56.72,75479043780 +대창,012800,13,1478,2,164,12.48,14569932,24808564,91140499,14569932,12.48,58.73,15.99,15.99,20900379472,15.52,15.52,20900379472 +삼성전자,005930,14,55700,5,-600,-1.07,14064659,31539632,5969782550,14064659,-1.07,44.59,0.24,0.24,780010082100,0.23,0.23,780010082100 +보해양조,000890,15,516,2,75,17.01,13771798,1946509,139120129,13771798,17.01,707.51,9.90,9.90,6927033085,9.65,9.65,6927033085 +SG글로벌,001380,16,3935,2,200,5.35,12525148,8244105,44964143,12525148,5.35,151.93,27.86,27.86,50155027145,28.35,28.35,50155027145 +지투파워,388050,17,10160,2,630,6.61,12294076,5628495,18709437,12294076,6.61,218.43,65.71,65.71,128281901880,67.49,67.49,128281901880 +한국패러랠,168490,18,164,5,-6,-3.53,12236433,19436598,80020000,12236433,-3.53,62.96,15.29,15.29,2051683552,15.63,15.63,2051683552 +에코캡,128540,19,1744,2,162,10.24,9290363,8805863,26690460,9290363,10.24,105.50,34.81,34.81,17211161857,36.97,36.97,17211161857 +KODEX 인버스,114800,20,4650,5,-5,-0.11,8385721,19329410,130100000,8385721,-0.11,43.38,6.45,6.45,39090076100,6.46,6.46,39090076100 +KODEX 레버리지,122630,21,14910,2,75,0.51,8272175,14859277,164250000,8272175,0.51,55.67,5.04,5.04,122653798835,5.01,5.01,122653798835 +썸에이지,208640,22,363,5,-19,-4.97,8234389,15151584,139240254,8234389,-4.97,54.35,5.91,5.91,3113809143,6.16,6.16,3113809143 +한컴라이프케어,372910,23,3775,5,-30,-0.79,7463482,344684,27674406,7463482,-0.79,2165.31,26.97,26.97,30519616900,29.21,29.21,30519616900 +에스와이스틸텍,365330,24,8790,2,100,1.15,6240256,18181488,30610000,6240256,1.15,34.32,20.39,20.39,53310880540,19.81,19.81,53310880540 +셀리드,299660,25,6470,2,1090,20.26,6171495,1012743,21102977,6171495,20.26,609.38,29.24,29.24,37841535810,27.72,27.72,37841535810 +인베니아,079950,26,759,5,-56,-6.87,6084090,1227342,23200000,6084090,-6.87,495.71,26.22,26.22,5696452161,32.35,32.35,5696452161 +아톤,158430,27,5800,5,-290,-4.76,6044471,20155544,22602474,6044471,-4.76,29.99,26.74,26.74,36054102960,27.50,27.50,36054102960 +KODEX 코스닥150,229200,28,11820,2,80,0.68,5882034,10456590,87700000,5882034,0.68,56.25,6.71,6.71,69251353080,6.68,6.68,69251353080 +범양건영,002410,29,2510,5,-705,-21.93,5853423,21170600,27479820,5853423,-21.93,27.65,21.30,21.30,16048135810,23.27,23.27,16048135810 +KODEX 2차전지산업레버리지,462330,30,1639,2,40,2.50,5375275,7186054,119700000,5375275,2.50,74.80,4.49,4.49,8683027700,4.43,4.43,8683027700 diff --git a/top30/20241120/top30-av-20241120-122000.csv b/top30/20241120/top30-av-20241120-122000.csv new file mode 100644 index 000000000000..bb59b8f09ba6 --- /dev/null +++ b/top30/20241120/top30-av-20241120-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21000,2,14600,228.12,86785856,0,12416000,86785856,228.12,0.00,698.98,698.98,1201347521310,460.75,460.75,1201347521310 +KODEX 200선물인버스2X,252670,2,2440,5,-10,-0.41,76627086,122335224,490300000,76627086,-0.41,62.64,15.63,15.63,188033675145,15.72,15.72,188033675145 +유디엠텍,389680,3,1529,5,-424,-21.71,44963945,0,40012799,44963945,-21.71,0.00,112.37,112.37,68106707158,111.32,111.32,68106707158 +삼부토건,001470,4,990,5,-100,-9.17,33773799,53847536,223611824,33773799,-9.17,62.72,15.10,15.10,33546345349,15.15,15.15,33546345349 +KODEX 코스닥150선물인버스,251340,5,3980,5,-40,-1.00,25624567,33157042,62700000,25624567,-1.00,77.28,40.87,40.87,102935304330,41.25,41.25,102935304330 +KODEX 코스닥150레버리지,233740,6,7525,2,130,1.76,23164945,32263832,195400000,23164945,1.76,71.80,11.86,11.86,171625849865,11.67,11.67,171625849865 +쓰리빌리언,394800,7,3685,2,455,14.09,22050709,13058302,31444038,22050709,14.09,168.86,70.13,70.13,79683902645,68.77,68.77,79683902645 +한일단조,024740,8,2980,2,390,15.06,19321754,932333,32897049,19321754,15.06,2072.41,58.73,58.73,57241245555,58.39,58.39,57241245555 +휴마시스,205470,9,1999,2,79,4.11,18296192,9410977,129375009,18296192,4.11,194.41,14.14,14.14,36532289096,14.13,14.13,36532289096 +지오릿에너지,270520,10,1394,2,179,14.73,16264742,1649289,158790786,16264742,14.73,986.17,10.24,10.24,23056335358,10.42,10.42,23056335358 +셀바스헬스케어,208370,11,5010,2,670,15.44,15851683,9239438,25740564,15851683,15.44,171.57,61.58,61.58,78982887035,61.25,61.25,78982887035 +비트나인,357880,12,3530,5,-270,-7.11,15630949,714504,21443956,15630949,-7.11,2187.66,72.89,72.89,57238194780,75.61,75.61,57238194780 +대창,012800,13,1466,2,152,11.57,14761681,24808564,91140499,14761681,11.57,59.50,16.20,16.20,21182285786,15.85,15.85,21182285786 +삼성전자,005930,14,55700,5,-600,-1.07,14181499,31539632,5969782550,14181499,-1.07,44.96,0.24,0.24,786510813300,0.24,0.24,786510813300 +보해양조,000890,15,520,2,79,17.91,14081982,1946509,139120129,14081982,17.91,723.45,10.12,10.12,7087766632,9.80,9.80,7087766632 +한국패러랠,168490,16,168,5,-2,-1.18,12881836,19436598,80020000,12881836,-1.18,66.28,16.10,16.10,2158314537,16.05,16.05,2158314537 +SG글로벌,001380,17,3910,2,175,4.69,12628383,8244105,44964143,12628383,4.69,153.18,28.09,28.09,50560130090,28.76,28.76,50560130090 +지투파워,388050,18,10080,2,550,5.77,12367200,5628495,18709437,12367200,5.77,219.72,66.10,66.10,129022718630,68.41,68.41,129022718630 +에코캡,128540,19,1769,2,187,11.82,9441338,8805863,26690460,9441338,11.82,107.22,35.37,35.37,17478387133,37.02,37.02,17478387133 +KODEX 레버리지,122630,20,14920,2,85,0.57,8629581,14859277,164250000,8629581,0.57,58.08,5.25,5.25,127986336240,5.22,5.22,127986336240 +KODEX 인버스,114800,21,4645,5,-10,-0.21,8467561,19329410,130100000,8467561,-0.21,43.81,6.51,6.51,39470280115,6.53,6.53,39470280115 +썸에이지,208640,22,365,5,-17,-4.45,8312003,15151584,139240254,8312003,-4.45,54.86,5.97,5.97,3141971883,6.18,6.18,3141971883 +한컴라이프케어,372910,23,3765,5,-40,-1.05,7517784,344684,27674406,7517784,-1.05,2181.07,27.17,27.17,30724665555,29.49,29.49,30724665555 +에스와이스틸텍,365330,24,8740,2,50,0.58,6895226,18181488,30610000,6895226,0.58,37.92,22.53,22.53,59080358280,22.08,22.08,59080358280 +셀리드,299660,25,6470,2,1090,20.26,6665862,1012743,21102977,6665862,20.26,658.20,31.59,31.59,41048232400,30.06,30.06,41048232400 +인베니아,079950,26,753,5,-62,-7.61,6124409,1227342,23200000,6124409,-7.61,499.00,26.40,26.40,5726847170,32.78,32.78,5726847170 +아톤,158430,27,5790,5,-300,-4.93,6083530,20155544,22602474,6083530,-4.93,30.18,26.92,26.92,36280989090,27.72,27.72,36280989090 +KODEX 코스닥150,229200,28,11855,2,115,0.98,6057337,10456590,87700000,6057337,0.98,57.93,6.91,6.91,71325573010,6.86,6.86,71325573010 +범양건영,002410,29,2565,5,-650,-20.22,5937387,21170600,27479820,5937387,-20.22,28.05,21.61,21.61,16262500045,23.07,23.07,16262500045 +KODEX 2차전지산업레버리지,462330,30,1643,2,44,2.75,5535139,7186054,119700000,5535139,2.75,77.03,4.62,4.62,8945702333,4.55,4.55,8945702333 diff --git a/top30/20241120/top30-av-20241120-123001.csv b/top30/20241120/top30-av-20241120-123001.csv new file mode 100644 index 000000000000..3e7112da00ff --- /dev/null +++ b/top30/20241120/top30-av-20241120-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,20850,2,14450,225.78,87193704,0,12416000,87193704,225.78,0.00,702.27,702.27,1209871904810,467.36,467.36,1209871904810 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,76935320,122335224,490300000,76935320,-0.20,62.89,15.69,15.69,188786969590,15.75,15.75,188786969590 +유디엠텍,389680,3,1512,5,-441,-22.58,45574701,0,40012799,45574701,-22.58,0.00,113.90,113.90,69032073854,114.10,114.10,69032073854 +삼부토건,001470,4,991,5,-99,-9.08,34155600,53847536,223611824,34155600,-9.08,63.43,15.27,15.27,33924180634,15.31,15.31,33924180634 +KODEX 코스닥150선물인버스,251340,5,3990,5,-30,-0.75,26090358,33157042,62700000,26090358,-0.75,78.69,41.61,41.61,104793091950,41.89,41.89,104793091950 +KODEX 코스닥150레버리지,233740,6,7505,2,110,1.49,23687005,32263832,195400000,23687005,1.49,73.42,12.12,12.12,175540949615,11.97,11.97,175540949615 +쓰리빌리언,394800,7,3605,2,375,11.61,22743172,13058302,31444038,22743172,11.61,174.17,72.33,72.33,82198161170,72.51,72.51,82198161170 +한일단조,024740,8,2990,2,400,15.44,19721051,932333,32897049,19721051,15.44,2115.24,59.95,59.95,58425872085,59.40,59.40,58425872085 +휴마시스,205470,9,1983,2,63,3.28,18797588,9410977,129375009,18797588,3.28,199.74,14.53,14.53,37526467221,14.63,14.63,37526467221 +셀바스헬스케어,208370,10,4970,2,630,14.52,16506989,9239438,25740564,16506989,14.52,178.66,64.13,64.13,82228926335,64.28,64.28,82228926335 +지오릿에너지,270520,11,1397,2,182,14.98,16326958,1649289,158790786,16326958,14.98,989.94,10.28,10.28,23143287223,10.43,10.43,23143287223 +비트나인,357880,12,3480,5,-320,-8.42,15760046,714504,21443956,15760046,-8.42,2205.73,73.49,73.49,57690461760,77.31,77.31,57690461760 +한국패러랠,168490,13,169,5,-1,-0.59,15629928,19436598,80020000,15629928,-0.59,80.41,19.53,19.53,2629830226,19.45,19.45,2629830226 +대창,012800,14,1444,2,130,9.89,15217277,24808564,91140499,15217277,9.89,61.34,16.70,16.70,21844663821,16.60,16.60,21844663821 +삼성전자,005930,15,55500,5,-800,-1.42,14350903,31539632,5969782550,14350903,-1.42,45.50,0.24,0.24,795932109500,0.24,0.24,795932109500 +보해양조,000890,16,515,2,74,16.78,14327885,1946509,139120129,14327885,16.78,736.08,10.30,10.30,7214694135,10.07,10.07,7214694135 +SG글로벌,001380,17,3890,2,155,4.15,12765151,8244105,44964143,12765151,4.15,154.84,28.39,28.39,51092789870,29.21,29.21,51092789870 +지투파워,388050,18,10060,2,530,5.56,12485235,5628495,18709437,12485235,5.56,221.82,66.73,66.73,130212895280,69.18,69.18,130212895280 +에코캡,128540,19,1790,2,208,13.15,9689772,8805863,26690460,9689772,13.15,110.04,36.30,36.30,17923251333,37.52,37.52,17923251333 +KODEX 레버리지,122630,20,14895,2,60,0.40,8831433,14859277,164250000,8831433,0.40,59.43,5.38,5.38,130995072260,5.35,5.35,130995072260 +KODEX 인버스,114800,21,4650,5,-5,-0.11,8662887,19329410,130100000,8662887,-0.11,44.82,6.66,6.66,40378287940,6.67,6.67,40378287940 +썸에이지,208640,22,362,5,-20,-5.24,8515563,15151584,139240254,8515563,-5.24,56.20,6.12,6.12,3215547673,6.38,6.38,3215547673 +한컴라이프케어,372910,23,3760,5,-45,-1.18,7591794,344684,27674406,7591794,-1.18,2202.54,27.43,27.43,31002996525,29.79,29.79,31002996525 +셀리드,299660,24,6370,2,990,18.40,7121148,1012743,21102977,7121148,18.40,703.15,33.74,33.74,43972344490,32.71,32.71,43972344490 +에스와이스틸텍,365330,25,8680,5,-10,-0.12,7063811,18181488,30610000,7063811,-0.12,38.85,23.08,23.08,60548756520,22.79,22.79,60548756520 +범양건영,002410,26,2655,5,-560,-17.42,6230897,21170600,27479820,6230897,-17.42,29.43,22.67,22.67,17035529730,23.35,23.35,17035529730 +KODEX 코스닥150,229200,27,11840,2,100,0.85,6201114,10456590,87700000,6201114,0.85,59.30,7.07,7.07,73027059185,7.03,7.03,73027059185 +인베니아,079950,28,763,5,-52,-6.38,6162442,1227342,23200000,6162442,-6.38,502.10,26.56,26.56,5755665526,32.51,32.51,5755665526 +아톤,158430,29,5770,5,-320,-5.25,6118412,20155544,22602474,6118412,-5.25,30.36,27.07,27.07,36482019320,27.97,27.97,36482019320 +KODEX 2차전지산업레버리지,462330,30,1645,2,46,2.88,5622880,7186054,119700000,5622880,2.88,78.25,4.70,4.70,9089910352,4.62,4.62,9089910352 diff --git a/top30/20241120/top30-av-20241120-124000.csv b/top30/20241120/top30-av-20241120-124000.csv new file mode 100644 index 000000000000..c9a3336fa107 --- /dev/null +++ b/top30/20241120/top30-av-20241120-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,18290,2,11890,185.78,90118315,0,12416000,90118315,185.78,0.00,725.82,725.82,1265268717980,557.17,557.17,1265268717980 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,78036541,122335224,490300000,78036541,-0.20,63.79,15.92,15.92,191479445930,15.97,15.97,191479445930 +유디엠텍,389680,3,1476,5,-477,-24.42,46841373,0,40012799,46841373,-24.42,0.00,117.07,117.07,70914887523,120.07,120.07,70914887523 +삼부토건,001470,4,985,5,-105,-9.63,34500276,53847536,223611824,34500276,-9.63,64.07,15.43,15.43,34263264246,15.56,15.56,34263264246 +KODEX 코스닥150선물인버스,251340,5,3990,5,-30,-0.75,26250019,33157042,62700000,26250019,-0.75,79.17,41.87,41.87,105430018950,42.14,42.14,105430018950 +KODEX 코스닥150레버리지,233740,6,7510,2,115,1.56,23974619,32263832,195400000,23974619,1.56,74.31,12.27,12.27,177699025980,12.11,12.11,177699025980 +쓰리빌리언,394800,7,3530,2,300,9.29,23374607,13058302,31444038,23374607,9.29,179.00,74.34,74.34,84453140850,76.09,76.09,84453140850 +한일단조,024740,8,2940,2,350,13.51,19917358,932333,32897049,19917358,13.51,2136.29,60.54,60.54,59006488795,61.01,61.01,59006488795 +휴마시스,205470,9,1976,2,56,2.92,18972624,9410977,129375009,18972624,2.92,201.60,14.66,14.66,37872460363,14.81,14.81,37872460363 +셀바스헬스케어,208370,10,4900,2,560,12.90,16888515,9239438,25740564,16888515,12.90,182.79,65.61,65.61,84110382485,66.69,66.69,84110382485 +한국패러랠,168490,11,169,5,-1,-0.59,16667726,19436598,80020000,16667726,-0.59,85.75,20.83,20.83,2807656905,20.76,20.76,2807656905 +지오릿에너지,270520,12,1399,2,184,15.14,16430765,1649289,158790786,16430765,15.14,996.23,10.35,10.35,23288065018,10.48,10.48,23288065018 +비트나인,357880,13,3550,5,-250,-6.58,15856113,714504,21443956,15856113,-6.58,2219.18,73.94,73.94,58029810860,76.23,76.23,58029810860 +대창,012800,14,1445,2,131,9.97,15549854,24808564,91140499,15549854,9.97,62.68,17.06,17.06,22323614729,16.95,16.95,22323614729 +삼성전자,005930,15,55500,5,-800,-1.42,14550423,31539632,5969782550,14550423,-1.42,46.13,0.24,0.24,807006770900,0.24,0.24,807006770900 +보해양조,000890,16,512,2,71,16.10,14468826,1946509,139120129,14468826,16.10,743.32,10.40,10.40,7287053671,10.23,10.23,7287053671 +SG글로벌,001380,17,3935,2,200,5.35,12841794,8244105,44964143,12841794,5.35,155.77,28.56,28.56,51392773375,29.05,29.05,51392773375 +지투파워,388050,18,10080,2,550,5.77,12570268,5628495,18709437,12570268,5.77,223.33,67.19,67.19,131067564040,69.50,69.50,131067564040 +에코캡,128540,19,1733,2,151,9.54,9848843,8805863,26690460,9848843,9.54,111.84,36.90,36.90,18202370826,39.35,39.35,18202370826 +KODEX 레버리지,122630,20,14895,2,60,0.40,8953657,14859277,164250000,8953657,0.40,60.26,5.45,5.45,132815919060,5.43,5.43,132815919060 +KODEX 인버스,114800,21,4650,5,-5,-0.11,8764834,19329410,130100000,8764834,-0.11,45.34,6.74,6.74,40852336805,6.75,6.75,40852336805 +썸에이지,208640,22,362,5,-20,-5.24,8600069,15151584,139240254,8600069,-5.24,56.76,6.18,6.18,3246071548,6.44,6.44,3246071548 +한컴라이프케어,372910,23,3755,5,-50,-1.31,7633773,344684,27674406,7633773,-1.31,2214.72,27.58,27.58,31160672860,29.99,29.99,31160672860 +셀리드,299660,24,6410,2,1030,19.14,7273114,1012743,21102977,7273114,19.14,718.16,34.46,34.46,44947307200,33.23,33.23,44947307200 +에스와이스틸텍,365330,25,8730,2,40,0.46,7157444,18181488,30610000,7157444,0.46,39.37,23.38,23.38,61364947300,22.96,22.96,61364947300 +범양건영,002410,26,2645,5,-570,-17.73,6416066,21170600,27479820,6416066,-17.73,30.31,23.35,23.35,17522971915,24.11,24.11,17522971915 +KODEX 코스닥150,229200,27,11850,2,110,0.94,6337840,10456590,87700000,6337840,0.94,60.61,7.23,7.23,74645354970,7.18,7.18,74645354970 +인베니아,079950,28,762,5,-53,-6.50,6173797,1227342,23200000,6173797,-6.50,503.02,26.61,26.61,5764291149,32.61,32.61,5764291149 +아톤,158430,29,5750,5,-340,-5.58,6152208,20155544,22602474,6152208,-5.58,30.52,27.22,27.22,36676978430,28.22,28.22,36676978430 +엠오티,413390,30,7710,2,280,3.77,5972815,2310704,11580180,5972815,3.77,258.48,51.58,51.58,47552859610,53.26,53.26,47552859610 diff --git a/top30/20241120/top30-av-20241120-125001.csv b/top30/20241120/top30-av-20241120-125001.csv new file mode 100644 index 000000000000..2d4507a16825 --- /dev/null +++ b/top30/20241120/top30-av-20241120-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,20200,2,13800,215.62,92779897,0,12416000,92779897,215.62,0.00,747.26,747.26,1316005352930,524.72,524.72,1316005352930 +KODEX 200선물인버스2X,252670,2,2450,3,0,0.00,83795738,122335224,490300000,83795738,0.00,68.50,17.09,17.09,205580363115,17.11,17.11,205580363115 +유디엠텍,389680,3,1482,5,-471,-24.12,47507808,0,40012799,47507808,-24.12,0.00,118.73,118.73,71901502069,121.25,121.25,71901502069 +삼부토건,001470,4,997,5,-93,-8.53,35041754,53847536,223611824,35041754,-8.53,65.08,15.67,15.67,34799470424,15.61,15.61,34799470424 +KODEX 코스닥150선물인버스,251340,5,3995,5,-25,-0.62,27765895,33157042,62700000,27765895,-0.62,83.74,44.28,44.28,111486737295,44.51,44.51,111486737295 +KODEX 코스닥150레버리지,233740,6,7475,2,80,1.08,24462257,32263832,195400000,24462257,1.08,75.82,12.52,12.52,181350759910,12.42,12.42,181350759910 +쓰리빌리언,394800,7,3520,2,290,8.98,24197714,13058302,31444038,24197714,8.98,185.31,76.95,76.95,87338428795,78.91,78.91,87338428795 +한일단조,024740,8,2935,2,345,13.32,20205936,932333,32897049,20205936,13.32,2167.24,61.42,61.42,59850534800,61.99,61.99,59850534800 +휴마시스,205470,9,1954,2,34,1.77,19187911,9410977,129375009,19187911,1.77,203.89,14.83,14.83,38294713596,15.15,15.15,38294713596 +한국패러랠,168490,10,169,5,-1,-0.59,17480323,19436598,80020000,17480323,-0.59,89.94,21.84,21.84,2945637380,21.78,21.78,2945637380 +셀바스헬스케어,208370,11,4825,2,485,11.18,17279195,9239438,25740564,17279195,11.18,187.02,67.13,67.13,86007600335,69.25,69.25,86007600335 +지오릿에너지,270520,12,1388,2,173,14.24,16555633,1649289,158790786,16555633,14.24,1003.80,10.43,10.43,23461516587,10.64,10.64,23461516587 +비트나인,357880,13,3490,5,-310,-8.16,15951308,714504,21443956,15951308,-8.16,2232.50,74.39,74.39,58364841280,77.99,77.99,58364841280 +대창,012800,14,1444,2,130,9.89,15711898,24808564,91140499,15711898,9.89,63.33,17.24,17.24,22557752100,17.14,17.14,22557752100 +보해양조,000890,15,495,2,54,12.24,15052161,1946509,139120129,15052161,12.24,773.29,10.82,10.82,7579833152,11.01,11.01,7579833152 +삼성전자,005930,16,55100,5,-1200,-2.13,15035553,31539632,5969782550,15035553,-2.13,47.67,0.25,0.25,833821918200,0.25,0.25,833821918200 +SG글로벌,001380,17,3965,2,230,6.16,13134766,8244105,44964143,13134766,6.16,159.32,29.21,29.21,52561491390,29.48,29.48,52561491390 +지투파워,388050,18,10070,2,540,5.67,12611384,5628495,18709437,12611384,5.67,224.06,67.41,67.41,131482491140,69.79,69.79,131482491140 +에코캡,128540,19,1710,2,128,8.09,9977266,8805863,26690460,9977266,8.09,113.30,37.38,37.38,18424181613,40.37,40.37,18424181613 +KODEX 레버리지,122630,20,14860,2,25,0.17,9130472,14859277,164250000,9130472,0.17,61.45,5.56,5.56,135443546945,5.55,5.55,135443546945 +KODEX 인버스,114800,21,4650,5,-5,-0.11,9100216,19329410,130100000,9100216,-0.11,47.08,6.99,6.99,42413320385,7.01,7.01,42413320385 +썸에이지,208640,22,357,5,-25,-6.54,9048452,15151584,139240254,9048452,-6.54,59.72,6.50,6.50,3406571128,6.85,6.85,3406571128 +한컴라이프케어,372910,23,3725,5,-80,-2.10,7739400,344684,27674406,7739400,-2.10,2245.36,27.97,27.97,31555691230,30.61,30.61,31555691230 +셀리드,299660,24,6350,2,970,18.03,7454150,1012743,21102977,7454150,18.03,736.04,35.32,35.32,46104168750,34.41,34.41,46104168750 +에스와이스틸텍,365330,25,8740,2,50,0.58,7305590,18181488,30610000,7305590,0.58,40.18,23.87,23.87,62651173340,23.42,23.42,62651173340 +범양건영,002410,26,2790,5,-425,-13.22,7179254,21170600,27479820,7179254,-13.22,33.91,26.13,26.13,19631416850,25.61,25.61,19631416850 +KODEX 코스닥150,229200,27,11820,2,80,0.68,6562998,10456590,87700000,6562998,0.68,62.76,7.48,7.48,77306786325,7.46,7.46,77306786325 +아톤,158430,28,5750,5,-340,-5.58,6187120,20155544,22602474,6187120,-5.58,30.70,27.37,27.37,36877701530,28.38,28.38,36877701530 +인베니아,079950,29,766,5,-49,-6.01,6183615,1227342,23200000,6183615,-6.01,503.82,26.65,26.65,5771767806,32.48,32.48,5771767806 +엠오티,413390,30,7550,2,120,1.62,6182587,2310704,11580180,6182587,1.62,267.56,53.39,53.39,49137056850,56.20,56.20,49137056850 diff --git a/top30/20241120/top30-av-20241120-130000.csv b/top30/20241120/top30-av-20241120-130000.csv new file mode 100644 index 000000000000..7185f58cd885 --- /dev/null +++ b/top30/20241120/top30-av-20241120-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19260,2,12860,200.94,94423501,0,12416000,94423501,200.94,0.00,760.50,760.50,1348465994510,563.90,563.90,1348465994510 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,86234707,122335224,490300000,86234707,-0.20,70.49,17.59,17.59,211550625685,17.65,17.65,211550625685 +유디엠텍,389680,3,1447,5,-506,-25.91,48664463,0,40012799,48664463,-25.91,0.00,121.62,121.62,73589680487,127.10,127.10,73589680487 +삼부토건,001470,4,986,5,-104,-9.54,35609083,53847536,223611824,35609083,-9.54,66.13,15.92,15.92,35360858971,16.04,16.04,35360858971 +KODEX 코스닥150선물인버스,251340,5,3980,5,-40,-1.00,28308572,33157042,62700000,28308572,-1.00,85.38,45.15,45.15,113651223335,45.54,45.54,113651223335 +쓰리빌리언,394800,6,3685,2,455,14.09,25209956,13058302,31444038,25209956,14.09,193.06,80.17,80.17,90978034655,78.52,78.52,90978034655 +KODEX 코스닥150레버리지,233740,7,7540,2,145,1.96,24968321,32263832,195400000,24968321,1.96,77.39,12.78,12.78,185151953810,12.57,12.57,185151953810 +한일단조,024740,8,2985,2,395,15.25,21072604,932333,32897049,21072604,15.25,2260.20,64.06,64.06,62447715105,63.59,63.59,62447715105 +한국패러랠,168490,9,173,2,3,1.76,20993063,19436598,80020000,20993063,1.76,108.01,26.23,26.23,3566744320,25.76,25.76,3566744320 +휴마시스,205470,10,1974,2,54,2.81,19381155,9410977,129375009,19381155,2.81,205.94,14.98,14.98,38672926211,15.14,15.14,38672926211 +셀바스헬스케어,208370,11,4895,2,555,12.79,17505068,9239438,25740564,17505068,12.79,189.46,68.01,68.01,87102829080,69.13,69.13,87102829080 +지오릿에너지,270520,12,1381,2,166,13.66,16625393,1649289,158790786,16625393,13.66,1008.03,10.47,10.47,23558128863,10.74,10.74,23558128863 +대창,012800,13,1460,2,146,11.11,16047234,24808564,91140499,16047234,11.11,64.68,17.61,17.61,23047950659,17.32,17.32,23047950659 +비트나인,357880,14,3550,5,-250,-6.58,16039738,714504,21443956,16039738,-6.58,2244.88,74.80,74.80,58678067410,77.08,77.08,58678067410 +보해양조,000890,15,499,2,58,13.15,15553989,1946509,139120129,15553989,13.15,799.07,11.18,11.18,7828841780,11.28,11.28,7828841780 +삼성전자,005930,16,55300,5,-1000,-1.78,15472718,31539632,5969782550,15472718,-1.78,49.06,0.26,0.26,857972832300,0.26,0.26,857972832300 +SG글로벌,001380,17,3930,2,195,5.22,13217274,8244105,44964143,13217274,5.22,160.32,29.40,29.40,52887261110,29.93,29.93,52887261110 +지투파워,388050,18,10020,2,490,5.14,12689788,5628495,18709437,12689788,5.14,225.46,67.83,67.83,132269469220,70.56,70.56,132269469220 +에코캡,128540,19,1717,2,135,8.53,10025625,8805863,26690460,10025625,8.53,113.85,37.56,37.56,18507103761,40.38,40.38,18507103761 +KODEX 레버리지,122630,20,14885,2,50,0.34,9280035,14859277,164250000,9280035,0.34,62.45,5.65,5.65,137667606405,5.63,5.63,137667606405 +KODEX 인버스,114800,21,4650,5,-5,-0.11,9242780,19329410,130100000,9242780,-0.11,47.82,7.10,7.10,43076675515,7.12,7.12,43076675515 +썸에이지,208640,22,355,5,-27,-7.07,9140648,15151584,139240254,9140648,-7.07,60.33,6.56,6.56,3439440850,6.96,6.96,3439440850 +한컴라이프케어,372910,23,3730,5,-75,-1.97,7788715,344684,27674406,7788715,-1.97,2259.67,28.14,28.14,31739778295,30.75,30.75,31739778295 +셀리드,299660,24,6390,2,1010,18.77,7630403,1012743,21102977,7630403,18.77,753.44,36.16,36.16,47229052050,35.02,35.02,47229052050 +범양건영,002410,25,2815,5,-400,-12.44,7531736,21170600,27479820,7531736,-12.44,35.58,27.41,27.41,20611133740,26.64,26.64,20611133740 +에스와이스틸텍,365330,26,8670,5,-20,-0.23,7374503,18181488,30610000,7374503,-0.23,40.56,24.09,24.09,63250636220,23.83,23.83,63250636220 +KODEX 코스닥150,229200,27,11870,2,130,1.11,6801579,10456590,87700000,6801579,1.11,65.05,7.76,7.76,80130845840,7.70,7.70,80130845840 +엠오티,413390,28,7740,2,310,4.17,6391200,2310704,11580180,6391200,4.17,276.59,55.19,55.19,50742482420,56.61,56.61,50742482420 +아톤,158430,29,5800,5,-290,-4.76,6215903,20155544,22602474,6215903,-4.76,30.84,27.50,27.50,37043948820,28.26,28.26,37043948820 +인베니아,079950,30,763,5,-52,-6.38,6197413,1227342,23200000,6197413,-6.38,504.95,26.71,26.71,5782230298,32.67,32.67,5782230298 diff --git a/top30/20241120/top30-av-20241120-131001.csv b/top30/20241120/top30-av-20241120-131001.csv new file mode 100644 index 000000000000..ae0a0d5a8fa4 --- /dev/null +++ b/top30/20241120/top30-av-20241120-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19490,2,13090,204.53,95409758,0,12416000,95409758,204.53,0.00,768.44,768.44,1367754727460,565.22,565.22,1367754727460 +KODEX 200선물인버스2X,252670,2,2440,5,-10,-0.41,87177545,122335224,490300000,87177545,-0.41,71.26,17.78,17.78,213855813615,17.88,17.88,213855813615 +유디엠텍,389680,3,1472,5,-481,-24.63,49140427,0,40012799,49140427,-24.63,0.00,122.81,122.81,74285002414,126.12,126.12,74285002414 +삼부토건,001470,4,990,5,-100,-9.17,35926166,53847536,223611824,35926166,-9.17,66.72,16.07,16.07,35674335739,16.11,16.11,35674335739 +쓰리빌리언,394800,5,3980,2,750,23.22,30154172,13058302,31444038,30154172,23.22,230.92,95.90,95.90,110273585915,88.12,88.12,110273585915 +KODEX 코스닥150선물인버스,251340,6,3990,5,-30,-0.75,28566710,33157042,62700000,28566710,-0.75,86.16,45.56,45.56,114680272185,45.84,45.84,114680272185 +KODEX 코스닥150레버리지,233740,7,7505,2,110,1.49,25280605,32263832,195400000,25280605,1.49,78.36,12.94,12.94,187498995045,12.79,12.79,187498995045 +한국패러랠,168490,8,170,3,0,0.00,22301309,19436598,80020000,22301309,0.00,114.74,27.87,27.87,3789535775,27.86,27.86,3789535775 +한일단조,024740,9,2990,2,400,15.44,21525794,932333,32897049,21525794,15.44,2308.81,65.43,65.43,63799823820,64.86,64.86,63799823820 +휴마시스,205470,10,1960,2,40,2.08,19582565,9410977,129375009,19582565,2.08,208.08,15.14,15.14,39068333197,15.41,15.41,39068333197 +셀바스헬스케어,208370,11,4885,2,545,12.56,17851884,9239438,25740564,17851884,12.56,193.21,69.35,69.35,88807252960,70.63,70.63,88807252960 +지오릿에너지,270520,12,1376,2,161,13.25,16694128,1649289,158790786,16694128,13.25,1012.20,10.51,10.51,23652952755,10.83,10.83,23652952755 +대창,012800,13,1452,2,138,10.50,16229443,24808564,91140499,16229443,10.50,65.42,17.81,17.81,23313288163,17.62,17.62,23313288163 +비트나인,357880,14,3560,5,-240,-6.32,16098258,714504,21443956,16098258,-6.32,2253.07,75.07,75.07,58884793985,77.13,77.13,58884793985 +보해양조,000890,15,500,2,59,13.38,15686456,1946509,139120129,15686456,13.38,805.88,11.28,11.28,7895201154,11.35,11.35,7895201154 +삼성전자,005930,16,55400,5,-900,-1.60,15603991,31539632,5969782550,15603991,-1.60,49.47,0.26,0.26,865237780700,0.26,0.26,865237780700 +SG글로벌,001380,17,3945,2,210,5.62,13254945,8244105,44964143,13254945,5.62,160.78,29.48,29.48,53035274845,29.90,29.90,53035274845 +지투파워,388050,18,10120,2,590,6.19,12834526,5628495,18709437,12834526,6.19,228.03,68.60,68.60,133723513950,70.63,70.63,133723513950 +에코캡,128540,19,1785,2,203,12.83,10265937,8805863,26690460,10265937,12.83,116.58,38.46,38.46,18930811444,39.74,39.74,18930811444 +KODEX 레버리지,122630,20,14910,2,75,0.51,9411616,14859277,164250000,9411616,0.51,63.34,5.73,5.73,139627122575,5.70,5.70,139627122575 +KODEX 인버스,114800,21,4645,5,-10,-0.21,9320900,19329410,130100000,9320900,-0.21,48.22,7.16,7.16,43439888295,7.19,7.19,43439888295 +썸에이지,208640,22,357,5,-25,-6.54,9184369,15151584,139240254,9184369,-6.54,60.62,6.60,6.60,3455009591,6.95,6.95,3455009591 +한컴라이프케어,372910,23,3735,5,-70,-1.84,7827408,344684,27674406,7827408,-1.84,2270.89,28.28,28.28,31884235845,30.85,30.85,31884235845 +범양건영,002410,24,2740,5,-475,-14.77,7783121,21170600,27479820,7783121,-14.77,36.76,28.32,28.32,21305166550,28.30,28.30,21305166550 +셀리드,299660,25,6410,2,1030,19.14,7713294,1012743,21102977,7713294,19.14,761.62,36.55,36.55,47759961300,35.31,35.31,47759961300 +에스와이스틸텍,365330,26,8610,5,-80,-0.92,7529991,18181488,30610000,7529991,-0.92,41.42,24.60,24.60,64592309220,24.51,24.51,64592309220 +KODEX 코스닥150,229200,27,11835,2,95,0.81,6925638,10456590,87700000,6925638,0.81,66.23,7.90,7.90,81600654885,7.86,7.86,81600654885 +엠오티,413390,28,7690,2,260,3.50,6559147,2310704,11580180,6559147,3.50,283.86,56.64,56.64,52036814080,58.43,58.43,52036814080 +바이오플러스,099430,29,5920,2,1035,21.19,6508955,316737,57930864,6508955,21.19,2055.00,11.24,11.24,37219384065,10.85,10.85,37219384065 +아톤,158430,30,5780,5,-310,-5.09,6248377,20155544,22602474,6248377,-5.09,31.00,27.64,27.64,37231985220,28.50,28.50,37231985220 diff --git a/top30/20241120/top30-av-20241120-132001.csv b/top30/20241120/top30-av-20241120-132001.csv new file mode 100644 index 000000000000..d3de86eeb64a --- /dev/null +++ b/top30/20241120/top30-av-20241120-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19620,2,13220,206.56,96490285,0,12416000,96490285,206.56,0.00,777.14,777.14,1389182481570,570.27,570.27,1389182481570 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,89874594,122335224,490300000,89874594,-0.20,73.47,18.33,18.33,220436532075,18.39,18.39,220436532075 +유디엠텍,389680,3,1444,5,-509,-26.06,49632351,0,40012799,49632351,-26.06,0.00,124.04,124.04,75000624666,129.81,129.81,75000624666 +삼부토건,001470,4,985,5,-105,-9.63,36271894,53847536,223611824,36271894,-9.63,67.36,16.22,16.22,36015700600,16.35,16.35,36015700600 +쓰리빌리언,394800,5,4195,1,965,29.88,33489139,13058302,31444038,33489139,29.88,256.46,106.50,106.50,123797662245,93.85,93.85,123797662245 +KODEX 코스닥150선물인버스,251340,6,3980,5,-40,-1.00,28999320,33157042,62700000,28999320,-1.00,87.46,46.25,46.25,116403365620,46.65,46.65,116403365620 +KODEX 코스닥150레버리지,233740,7,7520,2,125,1.69,25692346,32263832,195400000,25692346,1.69,79.63,13.15,13.15,190597052615,12.97,12.97,190597052615 +한국패러랠,168490,8,172,2,2,1.18,23066026,19436598,80020000,23066026,1.18,118.67,28.83,28.83,3920573360,28.49,28.49,3920573360 +한일단조,024740,9,3010,2,420,16.22,21948339,932333,32897049,21948339,16.22,2354.13,66.72,66.72,65068140025,65.71,65.71,65068140025 +휴마시스,205470,10,1967,2,47,2.45,19699123,9410977,129375009,19699123,2.45,209.32,15.23,15.23,39297306314,15.44,15.44,39297306314 +셀바스헬스케어,208370,11,4920,2,580,13.36,18016145,9239438,25740564,18016145,13.36,194.99,69.99,69.99,89609697030,70.76,70.76,89609697030 +지오릿에너지,270520,12,1381,2,166,13.66,16756832,1649289,158790786,16756832,13.66,1016.00,10.55,10.55,23739422568,10.83,10.83,23739422568 +대창,012800,13,1435,2,121,9.21,16502138,24808564,91140499,16502138,9.21,66.52,18.11,18.11,23705141902,18.13,18.13,23705141902 +비트나인,357880,14,3550,5,-250,-6.58,16123538,714504,21443956,16123538,-6.58,2256.61,75.19,75.19,58974062310,77.47,77.47,58974062310 +보해양조,000890,15,500,2,59,13.38,15790545,1946509,139120129,15790545,13.38,811.22,11.35,11.35,7947142702,11.42,11.42,7947142702 +삼성전자,005930,16,55300,5,-1000,-1.78,15755746,31539632,5969782550,15755746,-1.78,49.96,0.26,0.26,873638850300,0.26,0.26,873638850300 +SG글로벌,001380,17,3960,2,225,6.02,13282895,8244105,44964143,13282895,6.02,161.12,29.54,29.54,53145620800,29.85,29.85,53145620800 +지투파워,388050,18,10080,2,550,5.77,12884212,5628495,18709437,12884212,5.77,228.91,68.86,68.86,134224804260,71.17,71.17,134224804260 +에코캡,128540,19,1863,2,281,17.76,10945871,8805863,26690460,10945871,17.76,124.30,41.01,41.01,20182419978,40.59,40.59,20182419978 +KODEX 인버스,114800,20,4645,5,-10,-0.21,9639209,19329410,130100000,9639209,-0.21,49.87,7.41,7.41,44918434150,7.43,7.43,44918434150 +KODEX 레버리지,122630,21,14905,2,70,0.47,9588531,14859277,164250000,9588531,0.47,64.53,5.84,5.84,142265712215,5.81,5.81,142265712215 +썸에이지,208640,22,358,5,-24,-6.28,9223111,15151584,139240254,9223111,-6.28,60.87,6.62,6.62,3468816556,6.96,6.96,3468816556 +셀리드,299660,23,6400,2,1020,18.96,8038832,1012743,21102977,8038832,18.96,793.77,38.09,38.09,49866236410,36.92,36.92,49866236410 +범양건영,002410,24,2675,5,-540,-16.80,8013871,21170600,27479820,8013871,-16.80,37.85,29.16,29.16,21930571450,29.83,29.83,21930571450 +한컴라이프케어,372910,25,3735,5,-70,-1.84,7866808,344684,27674406,7866808,-1.84,2282.32,28.43,28.43,32031343165,30.99,30.99,32031343165 +에스와이스틸텍,365330,26,8620,5,-70,-0.81,7580409,18181488,30610000,7580409,-0.81,41.69,24.76,24.76,65026901060,24.64,24.64,65026901060 +KODEX 코스닥150,229200,27,11850,2,110,0.94,7089910,10456590,87700000,7089910,0.94,67.80,8.08,8.08,83547570330,8.04,8.04,83547570330 +바이오플러스,099430,28,5840,2,955,19.55,6846657,316737,57930864,6846657,19.55,2161.62,11.82,11.82,39197296225,11.59,11.59,39197296225 +엠오티,413390,29,7910,2,480,6.46,6681048,2310704,11580180,6681048,6.46,289.13,57.69,57.69,52981194570,57.84,57.84,52981194570 +KODEX 2차전지산업레버리지,462330,30,1630,2,31,1.94,6330785,7186054,119700000,6330785,1.94,88.10,5.29,5.29,10247696738,5.25,5.25,10247696738 diff --git a/top30/20241120/top30-av-20241120-133000.csv b/top30/20241120/top30-av-20241120-133000.csv new file mode 100644 index 000000000000..135222e09281 --- /dev/null +++ b/top30/20241120/top30-av-20241120-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19570,2,13170,205.78,97743068,0,12416000,97743068,205.78,0.00,787.23,787.23,1413416557860,581.70,581.70,1413416557860 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,90791554,122335224,490300000,90791554,-0.20,74.22,18.52,18.52,222673958145,18.57,18.57,222673958145 +유디엠텍,389680,3,1424,5,-529,-27.09,50651573,0,40012799,50651573,-27.09,0.00,126.59,126.59,76462461375,134.20,134.20,76462461375 +쓰리빌리언,394800,4,4075,2,845,26.16,37545799,13058302,31444038,37545799,26.16,287.52,119.41,119.41,140702889250,109.81,109.81,140702889250 +삼부토건,001470,5,984,5,-106,-9.72,36482962,53847536,223611824,36482962,-9.72,67.75,16.32,16.32,36223661993,16.46,16.46,36223661993 +KODEX 코스닥150선물인버스,251340,6,3980,5,-40,-1.00,29294536,33157042,62700000,29294536,-1.00,88.35,46.72,46.72,117580322425,47.12,47.12,117580322425 +KODEX 코스닥150레버리지,233740,7,7520,2,125,1.69,26058415,32263832,195400000,26058415,1.69,80.77,13.34,13.34,193347599930,13.16,13.16,193347599930 +한국패러랠,168490,8,176,2,6,3.53,24140578,19436598,80020000,24140578,3.53,124.20,30.17,30.17,4106322740,29.16,29.16,4106322740 +한일단조,024740,9,3090,2,500,19.31,23616273,932333,32897049,23616273,19.31,2533.03,71.79,71.79,70182547315,69.04,69.04,70182547315 +휴마시스,205470,10,1972,2,52,2.71,20023999,9410977,129375009,20023999,2.71,212.77,15.48,15.48,39941159627,15.66,15.66,39941159627 +셀바스헬스케어,208370,11,4890,2,550,12.67,18124879,9239438,25740564,18124879,12.67,196.17,70.41,70.41,90139747320,71.61,71.61,90139747320 +지오릿에너지,270520,12,1378,2,163,13.42,16790842,1649289,158790786,16790842,13.42,1018.07,10.57,10.57,23786360610,10.87,10.87,23786360610 +대창,012800,13,1425,2,111,8.45,16712276,24808564,91140499,16712276,8.45,67.36,18.34,18.34,24005659612,18.48,18.48,24005659612 +비트나인,357880,14,3515,5,-285,-7.50,16177673,714504,21443956,16177673,-7.50,2264.18,75.44,75.44,59164535765,78.49,78.49,59164535765 +보해양조,000890,15,507,2,66,14.97,15935336,1946509,139120129,15935336,14.97,818.66,11.45,11.45,8020142187,11.37,11.37,8020142187 +삼성전자,005930,16,55300,5,-1000,-1.78,15886522,31539632,5969782550,15886522,-1.78,50.37,0.27,0.27,880876669600,0.27,0.27,880876669600 +SG글로벌,001380,17,3960,2,225,6.02,13310503,8244105,44964143,13310503,6.02,161.45,29.60,29.60,53254324020,29.91,29.91,53254324020 +지투파워,388050,18,10090,2,560,5.88,12932328,5628495,18709437,12932328,5.88,229.77,69.12,69.12,134710332010,71.36,71.36,134710332010 +에코캡,128540,19,1862,2,280,17.70,11357442,8805863,26690460,11357442,17.70,128.98,42.55,42.55,20943176522,42.14,42.14,20943176522 +KODEX 인버스,114800,20,4645,5,-10,-0.21,9683171,19329410,130100000,9683171,-0.21,50.10,7.44,7.44,45122644715,7.47,7.47,45122644715 +KODEX 레버리지,122630,21,14905,2,70,0.47,9644222,14859277,164250000,9644222,0.47,64.90,5.87,5.87,143096152100,5.85,5.85,143096152100 +썸에이지,208640,22,357,5,-25,-6.54,9279085,15151584,139240254,9279085,-6.54,61.24,6.66,6.66,3488819964,7.02,7.02,3488819964 +셀리드,299660,23,6320,2,940,17.47,8186407,1012743,21102977,8186407,17.47,808.34,38.79,38.79,50804642020,38.09,38.09,50804642020 +범양건영,002410,24,2655,5,-560,-17.42,8110865,21170600,27479820,8110865,-17.42,38.31,29.52,29.52,22187881295,30.41,30.41,22187881295 +한컴라이프케어,372910,25,3750,5,-55,-1.45,7906615,344684,27674406,7906615,-1.45,2293.87,28.57,28.57,32180106145,31.01,31.01,32180106145 +에스와이스틸텍,365330,26,8610,5,-80,-0.92,7665287,18181488,30610000,7665287,-0.92,42.16,25.04,25.04,65757856440,24.95,24.95,65757856440 +바이오플러스,099430,27,5910,2,1025,20.98,7386965,316737,57930864,7386965,20.98,2332.21,12.75,12.75,42383690785,12.38,12.38,42383690785 +KODEX 코스닥150,229200,28,11850,2,110,0.94,7241327,10456590,87700000,7241327,0.94,69.25,8.26,8.26,85341348905,8.21,8.21,85341348905 +엠오티,413390,29,7860,2,430,5.79,6929689,2310704,11580180,6929689,5.79,299.90,59.84,59.84,54942007280,60.36,60.36,54942007280 +아톤,158430,30,5710,5,-380,-6.24,6446592,20155544,22602474,6446592,-6.24,31.98,28.52,28.52,38366476750,29.73,29.73,38366476750 diff --git a/top30/20241120/top30-av-20241120-134000.csv b/top30/20241120/top30-av-20241120-134000.csv new file mode 100644 index 000000000000..842cc137955a --- /dev/null +++ b/top30/20241120/top30-av-20241120-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19690,2,13290,207.66,98906648,0,12416000,98906648,207.66,0.00,796.61,796.61,1436296567450,587.51,587.51,1436296567450 +KODEX 200선물인버스2X,252670,2,2440,5,-10,-0.41,91303606,122335224,490300000,91303606,-0.41,74.63,18.62,18.62,223924160890,18.72,18.72,223924160890 +유디엠텍,389680,3,1428,5,-525,-26.88,51084628,0,40012799,51084628,-26.88,0.00,127.67,127.67,77082134310,134.90,134.90,77082134310 +쓰리빌리언,394800,4,4070,2,840,26.01,38822224,13058302,31444038,38822224,26.01,297.30,123.46,123.46,145905416185,114.01,114.01,145905416185 +삼부토건,001470,5,985,5,-105,-9.63,36761063,53847536,223611824,36761063,-9.63,68.27,16.44,16.44,36497085137,16.57,16.57,36497085137 +KODEX 코스닥150선물인버스,251340,6,3995,5,-25,-0.62,29547010,33157042,62700000,29547010,-0.62,89.11,47.12,47.12,118587064665,47.34,47.34,118587064665 +KODEX 코스닥150레버리지,233740,7,7490,2,95,1.28,26463748,32263832,195400000,26463748,1.28,82.02,13.54,13.54,196390620865,13.42,13.42,196390620865 +한국패러랠,168490,8,170,3,0,0.00,25338811,19436598,80020000,25338811,0.00,130.37,31.67,31.67,4313294408,31.71,31.71,4313294408 +한일단조,024740,9,3035,2,445,17.18,24675873,932333,32897049,24675873,17.18,2646.68,75.01,75.01,73394155480,73.51,73.51,73394155480 +휴마시스,205470,10,1958,2,38,1.98,20166965,9410977,129375009,20166965,1.98,214.29,15.59,15.59,40222175346,15.88,15.88,40222175346 +셀바스헬스케어,208370,11,4980,2,640,14.75,18501602,9239438,25740564,18501602,14.75,200.25,71.88,71.88,92005810075,71.77,71.77,92005810075 +지오릿에너지,270520,12,1380,2,165,13.58,16952154,1649289,158790786,16952154,13.58,1027.85,10.68,10.68,24010484783,10.96,10.96,24010484783 +대창,012800,13,1427,2,113,8.60,16868395,24808564,91140499,16868395,8.60,67.99,18.51,18.51,24228321806,18.63,18.63,24228321806 +비트나인,357880,14,3465,5,-335,-8.82,16383931,714504,21443956,16383931,-8.82,2293.05,76.40,76.40,59880801620,80.59,80.59,59880801620 +보해양조,000890,15,517,2,76,17.23,16278859,1946509,139120129,16278859,17.23,836.31,11.70,11.70,8196741160,11.40,11.40,8196741160 +삼성전자,005930,16,55300,5,-1000,-1.78,16080135,31539632,5969782550,16080135,-1.78,50.98,0.27,0.27,891589652500,0.27,0.27,891589652500 +SG글로벌,001380,17,3955,2,220,5.89,13347971,8244105,44964143,13347971,5.89,161.91,29.69,29.69,53402187615,30.03,30.03,53402187615 +지투파워,388050,18,10050,2,520,5.46,12976438,5628495,18709437,12976438,5.46,230.55,69.36,69.36,135154299760,71.88,71.88,135154299760 +에코캡,128540,19,1832,2,250,15.80,11668518,8805863,26690460,11668518,15.80,132.51,43.72,43.72,21518821315,44.01,44.01,21518821315 +KODEX 레버리지,122630,20,14890,2,55,0.37,9844010,14859277,164250000,9844010,0.37,66.25,5.99,5.99,146072125590,5.97,5.97,146072125590 +KODEX 인버스,114800,21,4650,5,-5,-0.11,9793574,19329410,130100000,9793574,-0.11,50.67,7.53,7.53,45636012720,7.54,7.54,45636012720 +썸에이지,208640,22,357,5,-25,-6.54,9337236,15151584,139240254,9337236,-6.54,61.63,6.71,6.71,3509557106,7.06,7.06,3509557106 +셀리드,299660,23,6690,2,1310,24.35,8528198,1012743,21102977,8528198,24.35,842.09,40.41,40.41,53034931900,37.57,37.57,53034931900 +바이오플러스,099430,24,5570,2,685,14.02,8210784,316737,57930864,8210784,14.02,2592.30,14.17,14.17,47061271105,14.58,14.58,47061271105 +범양건영,002410,25,2675,5,-540,-16.80,8174672,21170600,27479820,8174672,-16.80,38.61,29.75,29.75,22356739440,30.41,30.41,22356739440 +한컴라이프케어,372910,26,3740,5,-65,-1.71,7962281,344684,27674406,7962281,-1.71,2310.02,28.77,28.77,32389127725,31.29,31.29,32389127725 +에스와이스틸텍,365330,27,8650,5,-40,-0.46,7712637,18181488,30610000,7712637,-0.46,42.42,25.20,25.20,66166702100,24.99,24.99,66166702100 +KODEX 코스닥150,229200,28,11825,2,85,0.72,7376997,10456590,87700000,7376997,0.72,70.55,8.41,8.41,86947843145,8.38,8.38,86947843145 +엠오티,413390,29,7710,2,280,3.77,7019711,2310704,11580180,7019711,3.77,303.79,60.62,60.62,55638320590,62.32,62.32,55638320590 +아톤,158430,30,5720,5,-370,-6.08,6501988,20155544,22602474,6501988,-6.08,32.26,28.77,28.77,38682991340,29.92,29.92,38682991340 diff --git a/top30/20241120/top30-av-20241120-135001.csv b/top30/20241120/top30-av-20241120-135001.csv new file mode 100644 index 000000000000..220ed1d89085 --- /dev/null +++ b/top30/20241120/top30-av-20241120-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19530,2,13130,205.16,99542583,0,12416000,99542583,205.16,0.00,801.73,801.73,1448710888070,597.44,597.44,1448710888070 +KODEX 200선물인버스2X,252670,2,2450,3,0,0.00,98530723,122335224,490300000,98530723,0.00,80.54,20.10,20.10,241594422810,20.11,20.11,241594422810 +유디엠텍,389680,3,1428,5,-525,-26.88,51489176,0,40012799,51489176,-26.88,0.00,128.68,128.68,77661426912,135.92,135.92,77661426912 +쓰리빌리언,394800,4,4015,2,785,24.30,40631441,13058302,31444038,40631441,24.30,311.15,129.22,129.22,153156020740,121.31,121.31,153156020740 +삼부토건,001470,5,985,5,-105,-9.63,36950003,53847536,223611824,36950003,-9.63,68.62,16.52,16.52,36683147534,16.65,16.65,36683147534 +KODEX 코스닥150선물인버스,251340,6,3995,5,-25,-0.62,30407296,33157042,62700000,30407296,-0.62,91.71,48.50,48.50,122023702260,48.71,48.71,122023702260 +KODEX 코스닥150레버리지,233740,7,7475,2,80,1.08,26805652,32263832,195400000,26805652,1.08,83.08,13.72,13.72,198949334785,13.62,13.62,198949334785 +한국패러랠,168490,8,173,2,3,1.76,25886130,19436598,80020000,25886130,1.76,133.18,32.35,32.35,4407743587,31.84,31.84,4407743587 +한일단조,024740,9,3005,2,415,16.02,25090763,932333,32897049,25090763,16.02,2691.18,76.27,76.27,74651249230,75.52,75.52,74651249230 +휴마시스,205470,10,1962,2,42,2.19,20262066,9410977,129375009,20262066,2.19,215.30,15.66,15.66,40408351350,15.92,15.92,40408351350 +셀바스헬스케어,208370,11,4995,2,655,15.09,19106401,9239438,25740564,19106401,15.09,206.79,74.23,74.23,95045285250,73.92,73.92,95045285250 +지오릿에너지,270520,12,1385,2,170,13.99,17016060,1649289,158790786,17016060,13.99,1031.72,10.72,10.72,24099173610,10.96,10.96,24099173610 +대창,012800,13,1423,2,109,8.30,17008924,24808564,91140499,17008924,8.30,68.56,18.66,18.66,24428355918,18.84,18.84,24428355918 +보해양조,000890,14,527,2,86,19.50,16857355,1946509,139120129,16857355,19.50,866.03,12.12,12.12,8498722433,11.59,11.59,8498722433 +비트나인,357880,15,3525,5,-275,-7.24,16487790,714504,21443956,16487790,-7.24,2307.59,76.89,76.89,60241592275,79.70,79.70,60241592275 +삼성전자,005930,16,55200,5,-1100,-1.95,16369964,31539632,5969782550,16369964,-1.95,51.90,0.27,0.27,907620568100,0.28,0.28,907620568100 +SG글로벌,001380,17,3940,2,205,5.49,13360966,8244105,44964143,13360966,5.49,162.07,29.71,29.71,53453504000,30.17,30.17,53453504000 +지투파워,388050,18,10050,2,520,5.46,13049524,5628495,18709437,13049524,5.46,231.85,69.75,69.75,135887468550,72.27,72.27,135887468550 +에코캡,128540,19,1911,2,329,20.80,12219082,8805863,26690460,12219082,20.80,138.76,45.78,45.78,22537426185,44.19,44.19,22537426185 +KODEX 레버리지,122630,20,14875,2,40,0.27,9959388,14859277,164250000,9959388,0.27,67.02,6.06,6.06,147789276550,6.05,6.05,147789276550 +KODEX 인버스,114800,21,4650,5,-5,-0.11,9888144,19329410,130100000,9888144,-0.11,51.16,7.60,7.60,46075763210,7.62,7.62,46075763210 +썸에이지,208640,22,355,5,-27,-7.07,9439782,15151584,139240254,9439782,-7.07,62.30,6.78,6.78,3546022172,7.17,7.17,3546022172 +셀리드,299660,23,6650,2,1270,23.61,9263362,1012743,21102977,9263362,23.61,914.68,43.90,43.90,57955272140,41.30,41.30,57955272140 +바이오플러스,099430,24,5580,2,695,14.23,8502821,316737,57930864,8502821,14.23,2684.51,14.68,14.68,48685095805,15.06,15.06,48685095805 +범양건영,002410,25,2670,5,-545,-16.95,8282410,21170600,27479820,8282410,-16.95,39.12,30.14,30.14,22646321755,30.87,30.87,22646321755 +한컴라이프케어,372910,26,3735,5,-70,-1.84,8009514,344684,27674406,8009514,-1.84,2323.73,28.94,28.94,32565600120,31.51,31.51,32565600120 +에스와이스틸텍,365330,27,8700,2,10,0.12,7831394,18181488,30610000,7831394,0.12,43.07,25.58,25.58,67202013230,25.23,25.23,67202013230 +KODEX 코스닥150,229200,28,11805,2,65,0.55,7514067,10456590,87700000,7514067,0.55,71.86,8.57,8.57,88567956015,8.55,8.55,88567956015 +엠오티,413390,29,7700,2,270,3.63,7089712,2310704,11580180,7089712,3.63,306.82,61.22,61.22,56177010090,63.00,63.00,56177010090 +우리기술투자,041190,30,9370,5,-770,-7.59,6654773,4603359,84000000,6654773,-7.59,144.56,7.92,7.92,63889378860,8.12,8.12,63889378860 diff --git a/top30/20241120/top30-av-20241120-140000.csv b/top30/20241120/top30-av-20241120-140000.csv new file mode 100644 index 000000000000..d22b95e4cadc --- /dev/null +++ b/top30/20241120/top30-av-20241120-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19090,2,12690,198.28,100466473,0,12416000,100466473,198.28,0.00,809.17,809.17,1466408591780,618.68,618.68,1466408591780 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,99083374,122335224,490300000,99083374,-0.20,80.99,20.21,20.21,242946064715,20.27,20.27,242946064715 +유디엠텍,389680,3,1440,5,-513,-26.27,51850595,0,40012799,51850595,-26.27,0.00,129.59,129.59,78178220631,135.68,135.68,78178220631 +쓰리빌리언,394800,4,3990,2,760,23.53,41394013,13058302,31444038,41394013,23.53,316.99,131.64,131.64,156211235335,124.51,124.51,156211235335 +삼부토건,001470,5,991,5,-99,-9.08,37170660,53847536,223611824,37170660,-9.08,69.03,16.62,16.62,36900639955,16.65,16.65,36900639955 +KODEX 코스닥150선물인버스,251340,6,3990,5,-30,-0.75,31397392,33157042,62700000,31397392,-0.75,94.69,50.08,50.08,125982042105,50.36,50.36,125982042105 +KODEX 코스닥150레버리지,233740,7,7485,2,90,1.22,27122154,32263832,195400000,27122154,1.22,84.06,13.88,13.88,201315823715,13.76,13.76,201315823715 +한국패러랠,168490,8,172,2,2,1.18,26345001,19436598,80020000,26345001,1.18,135.54,32.92,32.92,4486585535,32.60,32.60,4486585535 +한일단조,024740,9,3005,2,415,16.02,25356370,932333,32897049,25356370,16.02,2719.67,77.08,77.08,75448634350,76.32,76.32,75448634350 +휴마시스,205470,10,1951,2,31,1.61,20409635,9410977,129375009,20409635,1.61,216.87,15.78,15.78,40696550958,16.12,16.12,40696550958 +셀바스헬스케어,208370,11,4975,2,635,14.63,19500760,9239438,25740564,19500760,14.63,211.06,75.76,75.76,97011250970,75.75,75.75,97011250970 +보해양조,000890,12,542,2,101,22.90,19157599,1946509,139120129,19157599,22.90,984.20,13.77,13.77,9735186685,12.91,12.91,9735186685 +대창,012800,13,1430,2,116,8.83,17281727,24808564,91140499,17281727,8.83,69.66,18.96,18.96,24817152260,19.04,19.04,24817152260 +지오릿에너지,270520,14,1391,2,176,14.49,17075586,1649289,158790786,17075586,14.49,1035.33,10.75,10.75,24181973536,10.95,10.95,24181973536 +삼성전자,005930,15,55400,5,-900,-1.60,16706668,31539632,5969782550,16706668,-1.60,52.97,0.28,0.28,926236477900,0.28,0.28,926236477900 +비트나인,357880,16,3450,5,-350,-9.21,16654277,714504,21443956,16654277,-9.21,2330.89,77.66,77.66,60817274415,82.21,82.21,60817274415 +에코캡,128540,17,1948,2,366,23.14,13466912,8805863,26690460,13466912,23.14,152.93,50.46,50.46,24975364050,48.04,48.04,24975364050 +SG글로벌,001380,18,3975,2,240,6.43,13440313,8244105,44964143,13440313,6.43,163.03,29.89,29.89,53769350615,30.08,30.08,53769350615 +지투파워,388050,19,10070,2,540,5.67,13100517,5628495,18709437,13100517,5.67,232.75,70.02,70.02,136398931460,72.40,72.40,136398931460 +KODEX 레버리지,122630,20,14900,2,65,0.44,10135163,14859277,164250000,10135163,0.44,68.21,6.17,6.17,150406695910,6.15,6.15,150406695910 +KODEX 인버스,114800,21,4645,5,-10,-0.21,9909106,19329410,130100000,9909106,-0.21,51.26,7.62,7.62,46173262960,7.64,7.64,46173262960 +셀리드,299660,22,6680,2,1300,24.16,9516832,1012743,21102977,9516832,24.16,939.71,45.10,45.10,59645804850,42.31,42.31,59645804850 +썸에이지,208640,23,356,5,-26,-6.81,9487885,15151584,139240254,9487885,-6.81,62.62,6.81,6.81,3563104394,7.19,7.19,3563104394 +바이오플러스,099430,24,5640,2,755,15.46,8696752,316737,57930864,8696752,15.46,2745.73,15.01,15.01,49773043235,15.23,15.23,49773043235 +범양건영,002410,25,2650,5,-565,-17.57,8331056,21170600,27479820,8331056,-17.57,39.35,30.32,30.32,22775812705,31.28,31.28,22775812705 +한컴라이프케어,372910,26,3735,5,-70,-1.84,8043874,344684,27674406,8043874,-1.84,2333.70,29.07,29.07,32693946335,31.63,31.63,32693946335 +에스와이스틸텍,365330,27,8680,5,-10,-0.12,7880123,18181488,30610000,7880123,-0.12,43.34,25.74,25.74,67626087690,25.45,25.45,67626087690 +KODEX 코스닥150,229200,28,11815,2,75,0.64,7647942,10456590,87700000,7647942,0.64,73.14,8.72,8.72,90148846565,8.70,8.70,90148846565 +알에프시스템즈,474610,29,6570,2,710,12.12,7317816,18066060,12582063,7317816,12.12,40.51,58.16,58.16,44664926480,54.03,54.03,44664926480 +엠오티,413390,30,7670,2,240,3.23,7158138,2310704,11580180,7158138,3.23,309.78,61.81,61.81,56701054050,63.84,63.84,56701054050 diff --git a/top30/20241120/top30-av-20241120-141001.csv b/top30/20241120/top30-av-20241120-141001.csv new file mode 100644 index 000000000000..67707e4a9b03 --- /dev/null +++ b/top30/20241120/top30-av-20241120-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,3,0,0.00,101415029,122335224,490300000,101415029,0.00,82.90,20.68,20.68,248640592280,20.70,20.70,248640592280 +위츠,459100,2,19130,2,12730,198.91,101308482,0,12416000,101308482,198.91,0.00,815.95,815.95,1482668252930,624.23,624.23,1482668252930 +유디엠텍,389680,3,1425,5,-528,-27.04,52328672,0,40012799,52328672,-27.04,0.00,130.78,130.78,78864977567,138.32,138.32,78864977567 +쓰리빌리언,394800,4,3980,2,750,23.22,42135473,13058302,31444038,42135473,23.22,322.67,134.00,134.00,159158025400,127.18,127.18,159158025400 +삼부토건,001470,5,988,5,-102,-9.36,37471922,53847536,223611824,37471922,-9.36,69.59,16.76,16.76,37198596605,16.84,16.84,37198596605 +KODEX 코스닥150선물인버스,251340,6,4000,5,-20,-0.50,32506382,33157042,62700000,32506382,-0.50,98.04,51.84,51.84,130422745190,52.00,52.00,130422745190 +KODEX 코스닥150레버리지,233740,7,7450,2,55,0.74,27762037,32263832,195400000,27762037,0.74,86.05,14.21,14.21,206090629370,14.16,14.16,206090629370 +한국패러랠,168490,8,172,2,2,1.18,26667269,19436598,80020000,26667269,1.18,137.20,33.33,33.33,4541822791,33.00,33.00,4541822791 +한일단조,024740,9,3015,2,425,16.41,25962265,932333,32897049,25962265,16.41,2784.66,78.92,78.92,77295597575,77.93,77.93,77295597575 +휴마시스,205470,10,1956,2,36,1.88,20475806,9410977,129375009,20475806,1.88,217.57,15.83,15.83,40825806271,16.13,16.13,40825806271 +보해양조,000890,11,540,2,99,22.45,19983743,1946509,139120129,19983743,22.45,1026.65,14.36,14.36,10179770925,13.55,13.55,10179770925 +셀바스헬스케어,208370,12,4855,2,515,11.87,19734364,9239438,25740564,19734364,11.87,213.59,76.67,76.67,98155011455,78.54,78.54,98155011455 +대창,012800,13,1428,2,114,8.68,17342717,24808564,91140499,17342717,8.68,69.91,19.03,19.03,24904238233,19.14,19.14,24904238233 +비트나인,357880,14,3305,5,-495,-13.03,17274614,714504,21443956,17274614,-13.03,2417.71,80.56,80.56,62863512430,88.70,88.70,62863512430 +지오릿에너지,270520,15,1391,2,176,14.49,17178654,1649289,158790786,17178654,14.49,1041.58,10.82,10.82,24324815986,11.01,11.01,24324815986 +삼성전자,005930,16,55300,5,-1000,-1.78,16956734,31539632,5969782550,16956734,-1.78,53.76,0.28,0.28,940070248000,0.28,0.28,940070248000 +에코캡,128540,17,1929,2,347,21.93,13813836,8805863,26690460,13813836,21.93,156.87,51.76,51.76,25647674752,49.81,49.81,25647674752 +SG글로벌,001380,18,3985,2,250,6.69,13524199,8244105,44964143,13524199,6.69,164.05,30.08,30.08,54104379725,30.20,30.20,54104379725 +지투파워,388050,19,10070,2,540,5.67,13142545,5628495,18709437,13142545,5.67,233.50,70.25,70.25,136820915700,72.62,72.62,136820915700 +KODEX 레버리지,122630,20,14870,2,35,0.24,10327745,14859277,164250000,10327745,0.24,69.50,6.29,6.29,153276169640,6.28,6.28,153276169640 +셀리드,299660,21,6820,2,1440,26.77,10151567,1012743,21102977,10151567,26.77,1002.38,48.10,48.10,63962432210,44.44,44.44,63962432210 +KODEX 인버스,114800,22,4650,5,-5,-0.11,10035906,19329410,130100000,10035906,-0.11,51.92,7.71,7.71,46762587995,7.73,7.73,46762587995 +썸에이지,208640,23,358,5,-24,-6.28,9551766,15151584,139240254,9551766,-6.28,63.04,6.86,6.86,3585909890,7.19,7.19,3585909890 +바이오플러스,099430,24,5710,2,825,16.89,8985538,316737,57930864,8985538,16.89,2836.91,15.51,15.51,51417689665,15.54,15.54,51417689665 +범양건영,002410,25,2570,5,-645,-20.06,8431651,21170600,27479820,8431651,-20.06,39.83,30.68,30.68,23039239585,32.62,32.62,23039239585 +한컴라이프케어,372910,26,3740,5,-65,-1.71,8099255,344684,27674406,8099255,-1.71,2349.76,29.27,29.27,32900632765,31.79,31.79,32900632765 +알에프시스템즈,474610,27,6620,2,760,12.97,8043805,18066060,12582063,8043805,12.97,44.52,63.93,63.93,49456376110,59.38,59.38,49456376110 +에스와이스틸텍,365330,28,8720,2,30,0.35,7941613,18181488,30610000,7941613,0.35,43.68,25.94,25.94,68160611460,25.54,25.54,68160611460 +KODEX 코스닥150,229200,29,11785,2,45,0.38,7888130,10456590,87700000,7888130,0.38,75.44,8.99,8.99,92982857800,9.00,9.00,92982857800 +엠오티,413390,30,7600,2,170,2.29,7212534,2310704,11580180,7212534,2.29,312.14,62.28,62.28,57114383760,64.90,64.90,57114383760 diff --git a/top30/20241120/top30-av-20241120-142000.csv b/top30/20241120/top30-av-20241120-142000.csv new file mode 100644 index 000000000000..adcdee14501b --- /dev/null +++ b/top30/20241120/top30-av-20241120-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16630,2,10230,159.84,103897251,0,12416000,103897251,159.84,0.00,836.80,836.80,1528553905530,740.30,740.30,1528553905530 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,103373624,122335224,490300000,103373624,-0.20,84.50,21.08,21.08,253429376430,21.14,21.14,253429376430 +유디엠텍,389680,3,1394,5,-559,-28.62,53197257,0,40012799,53197257,-28.62,0.00,132.95,132.95,80089297514,143.59,143.59,80089297514 +쓰리빌리언,394800,4,4005,2,775,23.99,42912380,13058302,31444038,42912380,23.99,328.62,136.47,136.47,162255805705,128.84,128.84,162255805705 +삼부토건,001470,5,983,5,-107,-9.82,37865014,53847536,223611824,37865014,-9.82,70.32,16.93,16.93,37585543788,17.10,17.10,37585543788 +KODEX 코스닥150선물인버스,251340,6,4005,5,-15,-0.37,33146395,33157042,62700000,33146395,-0.37,99.97,52.87,52.87,132983526960,52.96,52.96,132983526960 +KODEX 코스닥150레버리지,233740,7,7445,2,50,0.68,28134212,32263832,195400000,28134212,0.68,87.20,14.40,14.40,208868045740,14.36,14.36,208868045740 +한국패러랠,168490,8,172,2,2,1.18,26944283,19436598,80020000,26944283,1.18,138.63,33.67,33.67,4589327431,33.34,33.34,4589327431 +한일단조,024740,9,3035,2,445,17.18,26296090,932333,32897049,26296090,17.18,2820.46,79.93,79.93,78299967810,78.42,78.42,78299967810 +보해양조,000890,10,556,2,115,26.08,21980572,1946509,139120129,21980572,26.08,1129.23,15.80,15.80,11286611051,14.59,14.59,11286611051 +휴마시스,205470,11,1949,2,29,1.51,20567418,9410977,129375009,20567418,1.51,218.55,15.90,15.90,41004486611,16.26,16.26,41004486611 +셀바스헬스케어,208370,12,4840,2,500,11.52,19931522,9239438,25740564,19931522,11.52,215.72,77.43,77.43,99106838690,79.55,79.55,99106838690 +비트나인,357880,13,3325,5,-475,-12.50,17506441,714504,21443956,17506441,-12.50,2450.15,81.64,81.64,63635297885,89.25,89.25,63635297885 +대창,012800,14,1431,2,117,8.90,17480167,24808564,91140499,17480167,8.90,70.46,19.18,19.18,25101837891,19.25,19.25,25101837891 +지오릿에너지,270520,15,1376,2,161,13.25,17291459,1649289,158790786,17291459,13.25,1048.42,10.89,10.89,24480902756,11.20,11.20,24480902756 +삼성전자,005930,16,55300,5,-1000,-1.78,17163951,31539632,5969782550,17163951,-1.78,54.42,0.29,0.29,951518735200,0.29,0.29,951518735200 +에코캡,128540,17,1930,2,348,22.00,14049978,8805863,26690460,14049978,22.00,159.55,52.64,52.64,26104627619,50.68,50.68,26104627619 +SG글로벌,001380,18,3985,2,250,6.69,13588695,8244105,44964143,13588695,6.69,164.83,30.22,30.22,54361141415,30.34,30.34,54361141415 +지투파워,388050,19,10030,2,500,5.25,13197159,5628495,18709437,13197159,5.25,234.47,70.54,70.54,137370461320,73.20,73.20,137370461320 +KODEX 레버리지,122630,20,14880,2,45,0.30,10503586,14859277,164250000,10503586,0.30,70.69,6.39,6.39,155893364955,6.38,6.38,155893364955 +셀리드,299660,21,6810,2,1430,26.58,10471324,1012743,21102977,10471324,26.58,1033.96,49.62,49.62,66148490010,46.03,46.03,66148490010 +KODEX 인버스,114800,22,4655,3,0,0.00,10139274,19329410,130100000,10139274,0.00,52.46,7.79,7.79,47243250875,7.80,7.80,47243250875 +썸에이지,208640,23,356,5,-26,-6.81,9607778,15151584,139240254,9607778,-6.81,63.41,6.90,6.90,3605839885,7.27,7.27,3605839885 +바이오플러스,099430,24,5640,2,755,15.46,9146515,316737,57930864,9146515,15.46,2887.73,15.79,15.79,52331393995,16.02,16.02,52331393995 +알에프시스템즈,474610,25,6090,2,230,3.92,8780930,18066060,12582063,8780930,3.92,48.60,69.79,69.79,54106091340,70.61,70.61,54106091340 +범양건영,002410,26,2595,5,-620,-19.28,8635769,21170600,27479820,8635769,-19.28,40.79,31.43,31.43,23564169965,33.04,33.04,23564169965 +한컴라이프케어,372910,27,3695,5,-110,-2.89,8209974,344684,27674406,8209974,-2.89,2381.88,29.67,29.67,33312093430,32.58,32.58,33312093430 +KODEX 코스닥150,229200,28,11785,2,45,0.38,8035532,10456590,87700000,8035532,0.38,76.85,9.16,9.16,94721717810,9.16,9.16,94721717810 +에스와이스틸텍,365330,29,8710,2,20,0.23,8030036,18181488,30610000,8030036,0.23,44.17,26.23,26.23,68931588010,25.85,25.85,68931588010 +엠오티,413390,30,7560,2,130,1.75,7277310,2310704,11580180,7277310,1.75,314.94,62.84,62.84,57606689040,65.80,65.80,57606689040 diff --git a/top30/20241120/top30-av-20241120-143000.csv b/top30/20241120/top30-av-20241120-143000.csv new file mode 100644 index 000000000000..ea6c7e3a2f5c --- /dev/null +++ b/top30/20241120/top30-av-20241120-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16070,2,9670,151.09,106767747,0,12416000,106767747,151.09,0.00,859.92,859.92,1575020474650,789.38,789.38,1575020474650 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,104754577,122335224,490300000,104754577,-0.20,85.63,21.37,21.37,256805773955,21.42,21.42,256805773955 +유디엠텍,389680,3,1399,5,-554,-28.37,53840274,0,40012799,53840274,-28.37,0.00,134.56,134.56,80986554399,144.68,144.68,80986554399 +쓰리빌리언,394800,4,4005,2,775,23.99,43645420,13058302,31444038,43645420,23.99,334.24,138.80,138.80,165182122010,131.17,131.17,165182122010 +삼부토건,001470,5,979,5,-111,-10.18,39238331,53847536,223611824,39238331,-10.18,72.87,17.55,17.55,38922580824,17.78,17.78,38922580824 +KODEX 코스닥150선물인버스,251340,6,4010,5,-10,-0.25,33408530,33157042,62700000,33408530,-0.25,100.76,53.28,53.28,134034254790,53.31,53.31,134034254790 +KODEX 코스닥150레버리지,233740,7,7435,2,40,0.54,28513369,32263832,195400000,28513369,0.54,88.38,14.59,14.59,211690386245,14.57,14.57,211690386245 +한국패러랠,168490,8,171,2,1,0.59,27334334,19436598,80020000,27334334,0.59,140.63,34.16,34.16,4656179920,34.03,34.03,4656179920 +한일단조,024740,9,3020,2,430,16.60,26592883,932333,32897049,26592883,16.60,2852.29,80.84,80.84,79199504875,79.72,79.72,79199504875 +보해양조,000890,10,569,2,128,29.02,26206630,1946509,139120129,26206630,29.02,1346.34,18.84,18.84,13684305369,17.29,17.29,13684305369 +휴마시스,205470,11,1946,2,26,1.35,20689219,9410977,129375009,20689219,1.35,219.84,15.99,15.99,41241246095,16.38,16.38,41241246095 +셀바스헬스케어,208370,12,4800,2,460,10.60,20127088,9239438,25740564,20127088,10.60,217.84,78.19,78.19,100046274290,80.97,80.97,100046274290 +대창,012800,13,1436,2,122,9.28,17927591,24808564,91140499,17927591,9.28,72.26,19.67,19.67,25749133582,19.67,19.67,25749133582 +지오릿에너지,270520,14,1368,2,153,12.59,17609239,1649289,158790786,17609239,12.59,1067.69,11.09,11.09,24913839472,11.47,11.47,24913839472 +비트나인,357880,15,3355,5,-445,-11.71,17596249,714504,21443956,17596249,-11.71,2462.72,82.06,82.06,63935363825,88.87,88.87,63935363825 +삼성전자,005930,16,55400,5,-900,-1.60,17412867,31539632,5969782550,17412867,-1.60,55.21,0.29,0.29,965283752100,0.29,0.29,965283752100 +에코캡,128540,17,1977,2,395,24.97,14477751,8805863,26690460,14477751,24.97,164.41,54.24,54.24,26946102924,51.07,51.07,26946102924 +SG글로벌,001380,18,4000,2,265,7.10,13714194,8244105,44964143,13714194,7.10,166.35,30.50,30.50,54864104055,30.50,30.50,54864104055 +지투파워,388050,19,9990,2,460,4.83,13304238,5628495,18709437,13304238,4.83,236.37,71.11,71.11,138438830020,74.07,74.07,138438830020 +셀리드,299660,20,6820,2,1440,26.77,11129667,1012743,21102977,11129667,26.77,1098.96,52.74,52.74,70684308400,49.11,49.11,70684308400 +KODEX 레버리지,122630,21,14885,2,50,0.34,10607068,14859277,164250000,10607068,0.34,71.38,6.46,6.46,157434366910,6.44,6.44,157434366910 +KODEX 인버스,114800,22,4650,5,-5,-0.11,10183115,19329410,130100000,10183115,-0.11,52.68,7.83,7.83,47447111450,7.84,7.84,47447111450 +썸에이지,208640,23,356,5,-26,-6.81,9691943,15151584,139240254,9691943,-6.81,63.97,6.96,6.96,3635792083,7.33,7.33,3635792083 +알에프시스템즈,474610,24,6420,2,560,9.56,9396954,18066060,12582063,9396954,9.56,52.01,74.69,74.69,57980184170,71.78,71.78,57980184170 +바이오플러스,099430,25,5720,2,835,17.09,9302560,316737,57930864,9302560,17.09,2937.00,16.06,16.06,53218954015,16.06,16.06,53218954015 +범양건영,002410,26,2550,5,-665,-20.68,8760261,21170600,27479820,8760261,-20.68,41.38,31.88,31.88,23881856415,34.08,34.08,23881856415 +한컴라이프케어,372910,27,3690,5,-115,-3.02,8335014,344684,27674406,8335014,-3.02,2418.16,30.12,30.12,33773169910,33.07,33.07,33773169910 +KODEX 코스닥150,229200,28,11775,2,35,0.30,8217871,10456590,87700000,8217871,0.30,78.59,9.37,9.37,96870290935,9.38,9.38,96870290935 +에스와이스틸텍,365330,29,8670,5,-20,-0.23,8080806,18181488,30610000,8080806,-0.23,44.45,26.40,26.40,69373101900,26.14,26.14,69373101900 +에이럭스,475580,30,9050,2,1660,22.46,7395307,723762,13351180,7395307,22.46,1021.79,55.39,55.39,62700873750,51.89,51.89,62700873750 diff --git a/top30/20241120/top30-av-20241120-144001.csv b/top30/20241120/top30-av-20241120-144001.csv new file mode 100644 index 000000000000..bd9359658163 --- /dev/null +++ b/top30/20241120/top30-av-20241120-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14010,2,7610,118.91,109578695,0,12416000,109578695,118.91,0.00,882.56,882.56,1618114750700,930.23,930.23,1618114750700 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,105520385,122335224,490300000,105520385,-0.20,86.26,21.52,21.52,258678010065,21.58,21.58,258678010065 +유디엠텍,389680,3,1375,5,-578,-29.60,54749442,0,40012799,54749442,-29.60,0.00,136.83,136.83,82248389738,149.49,149.49,82248389738 +쓰리빌리언,394800,4,4110,2,880,27.24,44977929,13058302,31444038,44977929,27.24,344.44,143.04,143.04,170617452890,132.02,132.02,170617452890 +삼부토건,001470,5,987,5,-103,-9.45,39648747,53847536,223611824,39648747,-9.45,73.63,17.73,17.73,39325338539,17.82,17.82,39325338539 +KODEX 코스닥150선물인버스,251340,6,4015,5,-5,-0.12,34023088,33157042,62700000,34023088,-0.12,102.61,54.26,54.26,136498753010,54.22,54.22,136498753010 +KODEX 코스닥150레버리지,233740,7,7410,2,15,0.20,29137977,32263832,195400000,29137977,0.20,90.31,14.91,14.91,216329560800,14.94,14.94,216329560800 +보해양조,000890,8,573,1,132,29.93,27807191,1946509,139120129,27807191,29.93,1428.57,19.99,19.99,14600688056,18.32,18.32,14600688056 +한국패러랠,168490,9,170,3,0,0.00,27679983,19436598,80020000,27679983,0.00,142.41,34.59,34.59,4714909948,34.66,34.66,4714909948 +한일단조,024740,10,2925,2,335,12.93,27103008,932333,32897049,27103008,12.93,2907.01,82.39,82.39,80710419815,83.88,83.88,80710419815 +휴마시스,205470,11,1943,2,23,1.20,20748132,9410977,129375009,20748132,1.20,220.47,16.04,16.04,41355878399,16.45,16.45,41355878399 +셀바스헬스케어,208370,12,4800,2,460,10.60,20285161,9239438,25740564,20285161,10.60,219.55,78.81,78.81,100806143655,81.59,81.59,100806143655 +대창,012800,13,1446,2,132,10.05,18102100,24808564,91140499,18102100,10.05,72.97,19.86,19.86,26000143238,19.73,19.73,26000143238 +지오릿에너지,270520,14,1398,2,183,15.06,17871172,1649289,158790786,17871172,15.06,1083.57,11.25,11.25,25276427248,11.39,11.39,25276427248 +비트나인,357880,15,3345,5,-455,-11.97,17821374,714504,21443956,17821374,-11.97,2494.23,83.11,83.11,64694885270,90.19,90.19,64694885270 +삼성전자,005930,16,55400,5,-900,-1.60,17622267,31539632,5969782550,17622267,-1.60,55.87,0.30,0.30,976873169100,0.30,0.30,976873169100 +에코캡,128540,17,1966,2,384,24.27,14784847,8805863,26690460,14784847,24.27,167.90,55.39,55.39,27551431572,52.51,52.51,27551431572 +SG글로벌,001380,18,4000,2,265,7.10,13786295,8244105,44964143,13786295,7.10,167.23,30.66,30.66,55151948390,30.66,30.66,55151948390 +지투파워,388050,19,9990,2,460,4.83,13367682,5628495,18709437,13367682,4.83,237.50,71.45,71.45,139073071990,74.41,74.41,139073071990 +셀리드,299660,20,6770,2,1390,25.84,11358300,1012743,21102977,11358300,25.84,1121.54,53.82,53.82,72240342330,50.56,50.56,72240342330 +KODEX 레버리지,122630,21,14895,2,60,0.40,10701457,14859277,164250000,10701457,0.40,72.02,6.52,6.52,158840447365,6.49,6.49,158840447365 +알에프시스템즈,474610,22,6260,2,400,6.83,10604831,18066060,12582063,10604831,6.83,58.70,84.29,84.29,65812762760,83.56,83.56,65812762760 +KODEX 인버스,114800,23,4650,5,-5,-0.11,10284759,19329410,130100000,10284759,-0.11,53.21,7.91,7.91,47919756050,7.92,7.92,47919756050 +썸에이지,208640,24,356,5,-26,-6.81,9750564,15151584,139240254,9750564,-6.81,64.35,7.00,7.00,3656627969,7.38,7.38,3656627969 +바이오플러스,099430,25,5830,2,945,19.34,9547613,316737,57930864,9547613,19.34,3014.37,16.48,16.48,54635018485,16.18,16.18,54635018485 +범양건영,002410,26,2545,5,-670,-20.84,8914845,21170600,27479820,8914845,-20.84,42.11,32.44,32.44,24272279390,34.71,34.71,24272279390 +한컴라이프케어,372910,27,3690,5,-115,-3.02,8450775,344684,27674406,8450775,-3.02,2451.75,30.54,30.54,34200159175,33.49,33.49,34200159175 +KODEX 코스닥150,229200,28,11760,2,20,0.17,8374644,10456590,87700000,8374644,0.17,80.09,9.55,9.55,98715618125,9.57,9.57,98715618125 +에스와이스틸텍,365330,29,8600,5,-90,-1.04,8211961,18181488,30610000,8211961,-1.04,45.17,26.83,26.83,70506096810,26.78,26.78,70506096810 +에이럭스,475580,30,8720,2,1330,18.00,7887913,723762,13351180,7887913,18.00,1089.85,59.08,59.08,67093868960,57.63,57.63,67093868960 diff --git a/top30/20241120/top30-av-20241120-145000.csv b/top30/20241120/top30-av-20241120-145000.csv new file mode 100644 index 000000000000..a3aed4153057 --- /dev/null +++ b/top30/20241120/top30-av-20241120-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,12480,2,6080,95.00,112314253,0,12416000,112314253,95.00,0.00,904.59,904.59,1654614839530,1067.83,1067.83,1654614839530 +KODEX 200선물인버스2X,252670,2,2450,3,0,0.00,108266718,122335224,490300000,108266718,0.00,88.50,22.08,22.08,265404944195,22.09,22.09,265404944195 +유디엠텍,389680,3,1372,5,-581,-29.75,55446780,0,40012799,55446780,-29.75,0.00,138.57,138.57,83207154793,151.57,151.57,83207154793 +쓰리빌리언,394800,4,4045,2,815,25.23,47413617,13058302,31444038,47413617,25.23,363.09,150.79,150.79,180656445930,142.04,142.04,180656445930 +삼부토건,001470,5,1007,5,-83,-7.61,41493283,53847536,223611824,41493283,-7.61,77.06,18.56,18.56,41182270563,18.29,18.29,41182270563 +KODEX 코스닥150선물인버스,251340,6,4035,2,15,0.37,34915487,33157042,62700000,34915487,0.37,105.30,55.69,55.69,140090611325,55.37,55.37,140090611325 +KODEX 코스닥150레버리지,233740,7,7350,5,-45,-0.61,30326445,32263832,195400000,30326445,-0.61,94.00,15.52,15.52,225097316590,15.67,15.67,225097316590 +보해양조,000890,8,561,2,120,27.21,30049211,1946509,139120129,30049211,27.21,1543.75,21.60,21.60,15853999061,20.31,20.31,15853999061 +한국패러랠,168490,9,171,2,1,0.59,27987256,19436598,80020000,27987256,0.59,143.99,34.98,34.98,4767029118,34.84,34.84,4767029118 +한일단조,024740,10,2880,2,290,11.20,27586803,932333,32897049,27586803,11.20,2958.90,83.86,83.86,82114665830,86.67,86.67,82114665830 +휴마시스,205470,11,1943,2,23,1.20,20986120,9410977,129375009,20986120,1.20,223.00,16.22,16.22,41818780385,16.64,16.64,41818780385 +셀바스헬스케어,208370,12,4840,2,500,11.52,20389392,9239438,25740564,20389392,11.52,220.68,79.21,79.21,101309096125,81.32,81.32,101309096125 +지오릿에너지,270520,13,1399,2,184,15.14,18415886,1649289,158790786,18415886,15.14,1116.60,11.60,11.60,26041613455,11.72,11.72,26041613455 +대창,012800,14,1437,2,123,9.36,18184958,24808564,91140499,18184958,9.36,73.30,19.95,19.95,26119427100,19.94,19.94,26119427100 +비트나인,357880,15,3375,5,-425,-11.18,17977231,714504,21443956,17977231,-11.18,2516.04,83.83,83.83,65210315660,90.10,90.10,65210315660 +삼성전자,005930,16,55300,5,-1000,-1.78,17906515,31539632,5969782550,17906515,-1.78,56.77,0.30,0.30,992595452600,0.30,0.30,992595452600 +에코캡,128540,17,1950,2,368,23.26,14968840,8805863,26690460,14968840,23.26,169.99,56.08,56.08,27912999062,53.63,53.63,27912999062 +SG글로벌,001380,18,3995,2,260,6.96,13896355,8244105,44964143,13896355,6.96,168.56,30.91,30.91,55592234420,30.95,30.95,55592234420 +지투파워,388050,19,9980,2,450,4.72,13457424,5628495,18709437,13457424,4.72,239.09,71.93,71.93,139966739120,74.96,74.96,139966739120 +셀리드,299660,20,6990,1,1610,29.93,12049257,1012743,21102977,12049257,29.93,1189.76,57.10,57.10,77045207510,52.23,52.23,77045207510 +알에프시스템즈,474610,21,6310,2,450,7.68,11696927,18066060,12582063,11696927,7.68,64.75,92.97,92.97,72930695830,91.86,91.86,72930695830 +KODEX 레버리지,122630,22,14860,2,25,0.17,10899902,14859277,164250000,10899902,0.17,73.35,6.64,6.64,161790964705,6.63,6.63,161790964705 +KODEX 인버스,114800,23,4650,5,-5,-0.11,10792212,19329410,130100000,10792212,-0.11,55.83,8.30,8.30,50281868610,8.31,8.31,50281868610 +썸에이지,208640,24,353,5,-29,-7.59,10149348,15151584,139240254,10149348,-7.59,66.99,7.29,7.29,3797363899,7.73,7.73,3797363899 +바이오플러스,099430,25,5660,2,775,15.86,9763546,316737,57930864,9763546,15.86,3082.54,16.85,16.85,55870685865,17.04,17.04,55870685865 +범양건영,002410,26,2530,5,-685,-21.31,9098935,21170600,27479820,9098935,-21.31,42.98,33.11,33.11,24734804285,35.58,35.58,24734804285 +일승,333430,27,4395,2,495,12.69,9018636,1549594,30726747,9018636,12.69,582.00,29.35,29.35,39335765875,29.13,29.13,39335765875 +한컴라이프케어,372910,28,3670,5,-135,-3.55,8642018,344684,27674406,8642018,-3.55,2507.23,31.23,31.23,34902858300,34.37,34.37,34902858300 +KODEX 코스닥150,229200,29,11705,5,-35,-0.30,8569063,10456590,87700000,8569063,-0.30,81.95,9.77,9.77,100996645165,9.84,9.84,100996645165 +에스와이스틸텍,365330,30,8620,5,-70,-0.81,8563070,18181488,30610000,8563070,-0.81,47.10,27.97,27.97,73496670730,27.85,27.85,73496670730 diff --git a/top30/20241120/top30-av-20241120-150001.csv b/top30/20241120/top30-av-20241120-150001.csv new file mode 100644 index 000000000000..f33f231aca6f --- /dev/null +++ b/top30/20241120/top30-av-20241120-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,11840,2,5440,85.00,115282814,0,12416000,115282814,85.00,0.00,928.50,928.50,1691935027350,1150.93,1150.93,1691935027350 +KODEX 200선물인버스2X,252670,2,2450,3,0,0.00,110166948,122335224,490300000,110166948,0.00,90.05,22.47,22.47,270060451670,22.48,22.48,270060451670 +유디엠텍,389680,3,1370,5,-583,-29.85,55922652,0,40012799,55922652,-29.85,0.00,139.76,139.76,83860593148,152.98,152.98,83860593148 +쓰리빌리언,394800,4,4105,2,875,27.09,48371142,13058302,31444038,48371142,27.09,370.42,153.83,153.83,184563586765,142.99,142.99,184563586765 +삼부토건,001470,5,994,5,-96,-8.81,42282540,53847536,223611824,42282540,-8.81,78.52,18.91,18.91,41969893653,18.88,18.88,41969893653 +KODEX 코스닥150선물인버스,251340,6,4040,2,20,0.50,36063188,33157042,62700000,36063188,0.50,108.76,57.52,57.52,144719531630,57.13,57.13,144719531630 +보해양조,000890,7,563,2,122,27.66,31285521,1946509,139120129,31285521,27.66,1607.26,22.49,22.49,16553197296,21.13,21.13,16553197296 +KODEX 코스닥150레버리지,233740,8,7335,5,-60,-0.81,31114902,32263832,195400000,31114902,-0.81,96.44,15.92,15.92,230886095690,16.11,16.11,230886095690 +한일단조,024740,9,3115,2,525,20.27,29255867,932333,32897049,29255867,20.27,3137.92,88.93,88.93,87146233685,85.04,85.04,87146233685 +한국패러랠,168490,10,169,5,-1,-0.59,28323767,19436598,80020000,28323767,-0.59,145.72,35.40,35.40,4823948644,35.67,35.67,4823948644 +휴마시스,205470,11,1944,2,24,1.25,21110108,9410977,129375009,21110108,1.25,224.31,16.32,16.32,42059431654,16.72,16.72,42059431654 +셀바스헬스케어,208370,12,4825,2,485,11.18,20469557,9239438,25740564,20469557,11.18,221.55,79.52,79.52,101696998205,81.88,81.88,101696998205 +지오릿에너지,270520,13,1391,2,176,14.49,18591089,1649289,158790786,18591089,14.49,1127.22,11.71,11.71,26286328415,11.90,11.90,26286328415 +대창,012800,14,1428,2,114,8.68,18359953,24808564,91140499,18359953,8.68,74.01,20.14,20.14,26369704347,20.26,20.26,26369704347 +삼성전자,005930,15,55200,5,-1100,-1.95,18331698,31539632,5969782550,18331698,-1.95,58.12,0.31,0.31,1016072305300,0.31,0.31,1016072305300 +비트나인,357880,16,3390,5,-410,-10.79,18104222,714504,21443956,18104222,-10.79,2533.82,84.43,84.43,65638751775,90.29,90.29,65638751775 +에코캡,128540,17,1840,2,258,16.31,15439572,8805863,26690460,15439572,16.31,175.33,57.85,57.85,28797910076,58.64,58.64,28797910076 +SG글로벌,001380,18,3970,2,235,6.29,14015131,8244105,44964143,14015131,6.29,170.00,31.17,31.17,56064366830,31.41,31.41,56064366830 +지투파워,388050,19,9980,2,450,4.72,13526578,5628495,18709437,13526578,4.72,240.32,72.30,72.30,140657202360,75.33,75.33,140657202360 +셀리드,299660,20,6990,1,1610,29.93,12230131,1012743,21102977,12230131,29.93,1207.62,57.95,57.95,78309516770,53.09,53.09,78309516770 +알에프시스템즈,474610,21,6250,2,390,6.66,12160787,18066060,12582063,12160787,6.66,67.31,96.65,96.65,75802665540,96.39,96.39,75802665540 +KODEX 레버리지,122630,22,14865,2,30,0.20,11265426,14859277,164250000,11265426,0.20,75.81,6.86,6.86,167223346080,6.85,6.85,167223346080 +KODEX 인버스,114800,23,4650,5,-5,-0.11,10943002,19329410,130100000,10943002,-0.11,56.61,8.41,8.41,50983601795,8.43,8.43,50983601795 +썸에이지,208640,24,347,5,-35,-9.16,10580266,15151584,139240254,10580266,-9.16,69.83,7.60,7.60,3947823867,8.17,8.17,3947823867 +일승,333430,25,4455,2,555,14.23,10283940,1549594,30726747,10283940,14.23,663.65,33.47,33.47,45036678130,32.90,32.90,45036678130 +바이오플러스,099430,26,5630,2,745,15.25,9908784,316737,57930864,9908784,15.25,3128.39,17.10,17.10,56689044005,17.38,17.38,56689044005 +범양건영,002410,27,2440,5,-775,-24.11,9414779,21170600,27479820,9414779,-24.11,44.47,34.26,34.26,25508108245,38.04,38.04,25508108245 +엠오티,413390,28,8260,2,830,11.17,8753646,2310704,11580180,8753646,11.17,378.83,75.59,75.59,69657059770,72.82,72.82,69657059770 +KODEX 코스닥150,229200,29,11690,5,-50,-0.43,8749944,10456590,87700000,8749944,-0.43,83.68,9.98,9.98,103113965830,10.06,10.06,103113965830 +한컴라이프케어,372910,30,3700,5,-105,-2.76,8720073,344684,27674406,8720073,-2.76,2529.87,31.51,31.51,35189267355,34.37,34.37,35189267355 diff --git a/top30/20241120/top30-av-20241120-151000.csv b/top30/20241120/top30-av-20241120-151000.csv new file mode 100644 index 000000000000..e12b350fa24e --- /dev/null +++ b/top30/20241120/top30-av-20241120-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14140,2,7740,120.94,119745149,0,12416000,119745149,120.94,0.00,964.44,964.44,1753123920660,998.58,998.58,1753123920660 +KODEX 200선물인버스2X,252670,2,2450,3,0,0.00,111421818,122335224,490300000,111421818,0.00,91.08,22.73,22.73,273135003220,22.74,22.74,273135003220 +유디엠텍,389680,3,1368,4,-585,-29.95,57007647,0,40012799,57007647,-29.95,0.00,142.47,142.47,85345658428,155.92,155.92,85345658428 +쓰리빌리언,394800,4,3945,2,715,22.14,49961098,13058302,31444038,49961098,22.14,382.60,158.89,158.89,190881641810,153.88,153.88,190881641810 +삼부토건,001470,5,989,5,-101,-9.27,42924037,53847536,223611824,42924037,-9.27,79.71,19.20,19.20,42603711977,19.26,19.26,42603711977 +KODEX 코스닥150선물인버스,251340,6,4045,2,25,0.62,37848761,33157042,62700000,37848761,0.62,114.15,60.36,60.36,151939740335,59.91,59.91,151939740335 +한일단조,024740,7,3195,2,605,23.36,34142437,932333,32897049,34142437,23.36,3662.04,103.79,103.79,102858962440,97.86,97.86,102858962440 +보해양조,000890,8,568,2,127,28.80,32430087,1946509,139120129,32430087,28.80,1666.06,23.31,23.31,17194886258,21.76,21.76,17194886258 +KODEX 코스닥150레버리지,233740,9,7290,5,-105,-1.42,32133746,32263832,195400000,32133746,-1.42,99.60,16.45,16.45,238323708665,16.73,16.73,238323708665 +한국패러랠,168490,10,170,3,0,0.00,28882457,19436598,80020000,28882457,0.00,148.60,36.09,36.09,4917911409,36.15,36.15,4917911409 +휴마시스,205470,11,1938,2,18,0.94,21272677,9410977,129375009,21272677,0.94,226.04,16.44,16.44,42375141428,16.90,16.90,42375141428 +셀바스헬스케어,208370,12,4850,2,510,11.75,20610750,9239438,25740564,20610750,11.75,223.07,80.07,80.07,102377970995,82.01,82.01,102377970995 +삼성전자,005930,13,55100,5,-1200,-2.13,18875623,31539632,5969782550,18875623,-2.13,59.85,0.32,0.32,1046089486300,0.32,0.32,1046089486300 +지오릿에너지,270520,14,1393,2,178,14.65,18713633,1649289,158790786,18713633,14.65,1134.65,11.79,11.79,26456840195,11.96,11.96,26456840195 +대창,012800,15,1424,2,110,8.37,18541855,24808564,91140499,18541855,8.37,74.74,20.34,20.34,26629178134,20.52,20.52,26629178134 +비트나인,357880,16,3425,5,-375,-9.87,18321006,714504,21443956,18321006,-9.87,2564.16,85.44,85.44,66381944760,90.38,90.38,66381944760 +에코캡,128540,17,1701,2,119,7.52,15884263,8805863,26690460,15884263,7.52,180.38,59.51,59.51,29588175598,65.17,65.17,29588175598 +SG글로벌,001380,18,3935,2,200,5.35,14161049,8244105,44964143,14161049,5.35,171.77,31.49,31.49,56640006995,32.01,32.01,56640006995 +지투파워,388050,19,9880,2,350,3.67,13690136,5628495,18709437,13690136,3.67,243.23,73.17,73.17,142276194380,76.97,76.97,142276194380 +알에프시스템즈,474610,20,6250,2,390,6.66,12548394,18066060,12582063,12548394,6.66,69.46,99.73,99.73,78234492610,99.49,99.49,78234492610 +셀리드,299660,21,6990,1,1610,29.93,12428831,1012743,21102977,12428831,29.93,1227.24,58.90,58.90,79698429770,54.03,54.03,79698429770 +KODEX 레버리지,122630,22,14830,5,-5,-0.03,11785207,14859277,164250000,11785207,-0.03,79.31,7.18,7.18,174942888320,7.18,7.18,174942888320 +일승,333430,23,4035,2,135,3.46,11719140,1549594,30726747,11719140,3.46,756.27,38.14,38.14,51058957190,41.18,41.18,51058957190 +KODEX 인버스,114800,24,4660,2,5,0.11,11039669,19329410,130100000,11039669,0.11,57.11,8.49,8.49,51433632665,8.48,8.48,51433632665 +썸에이지,208640,25,341,5,-41,-10.73,10871511,15151584,139240254,10871511,-10.73,71.75,7.81,7.81,4047624417,8.52,8.52,4047624417 +바이오플러스,099430,26,5580,2,695,14.23,10053590,316737,57930864,10053590,14.23,3174.11,17.35,17.35,57496976145,17.79,17.79,57496976145 +범양건영,002410,27,2385,5,-830,-25.82,9903998,21170600,27479820,9903998,-25.82,46.78,36.04,36.04,26676441680,40.70,40.70,26676441680 +엠오티,413390,28,7690,2,260,3.50,9248216,2310704,11580180,9248216,3.50,400.23,79.86,79.86,73527491000,82.57,82.57,73527491000 +에스와이스틸텍,365330,29,8430,5,-260,-2.99,9229079,18181488,30610000,9229079,-2.99,50.76,30.15,30.15,79100967050,30.65,30.65,79100967050 +에이럭스,475580,30,8250,2,860,11.64,9191063,723762,13351180,9191063,11.64,1269.90,68.84,68.84,78460067620,71.23,71.23,78460067620 diff --git a/top30/20241120/top30-av-20241120-152001.csv b/top30/20241120/top30-av-20241120-152001.csv new file mode 100644 index 000000000000..edb284207e79 --- /dev/null +++ b/top30/20241120/top30-av-20241120-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14550,2,8150,127.34,122380212,0,12416000,122380212,127.34,0.00,985.67,985.67,1790077716870,990.89,990.89,1790077716870 +KODEX 200선물인버스2X,252670,2,2455,2,5,0.20,114158810,122335224,490300000,114158810,0.20,93.32,23.28,23.28,279853986895,23.25,23.25,279853986895 +유디엠텍,389680,3,1368,4,-585,-29.95,57222275,0,40012799,57222275,-29.95,0.00,143.01,143.01,85639269532,156.45,156.45,85639269532 +쓰리빌리언,394800,4,3860,2,630,19.50,51479225,13058302,31444038,51479225,19.50,394.23,163.72,163.72,196687702365,162.05,162.05,196687702365 +삼부토건,001470,5,985,5,-105,-9.63,43645630,53847536,223611824,43645630,-9.63,81.05,19.52,19.52,43317055178,19.67,19.67,43317055178 +KODEX 코스닥150선물인버스,251340,6,4055,2,35,0.87,39557167,33157042,62700000,39557167,0.87,119.30,63.09,63.09,158858781830,62.48,62.48,158858781830 +한일단조,024740,7,3230,2,640,24.71,37864784,932333,32897049,37864784,24.71,4061.29,115.10,115.10,115087274380,108.31,108.31,115087274380 +보해양조,000890,8,571,2,130,29.48,34452746,1946509,139120129,34452746,29.48,1769.98,24.76,24.76,18317683044,23.06,23.06,18317683044 +KODEX 코스닥150레버리지,233740,9,7270,5,-125,-1.69,33194416,32263832,195400000,33194416,-1.69,102.88,16.99,16.99,246039271670,17.32,17.32,246039271670 +한국패러랠,168490,10,170,3,0,0.00,29396113,19436598,80020000,29396113,0.00,151.24,36.74,36.74,5004414512,36.79,36.79,5004414512 +휴마시스,205470,11,1943,2,23,1.20,21526304,9410977,129375009,21526304,1.20,228.74,16.64,16.64,42866388650,17.05,17.05,42866388650 +셀바스헬스케어,208370,12,4845,2,505,11.64,20810966,9239438,25740564,20810966,11.64,225.24,80.85,80.85,103348834920,82.87,82.87,103348834920 +삼성전자,005930,13,55300,5,-1000,-1.78,19460002,31539632,5969782550,19460002,-1.78,61.70,0.33,0.33,1078358845400,0.33,0.33,1078358845400 +지오릿에너지,270520,14,1397,2,182,14.98,18906303,1649289,158790786,18906303,14.98,1146.33,11.91,11.91,26725860571,12.05,12.05,26725860571 +대창,012800,15,1429,2,115,8.75,18741314,24808564,91140499,18741314,8.75,75.54,20.56,20.56,26912358400,20.66,20.66,26912358400 +비트나인,357880,16,3370,5,-430,-11.32,18521215,714504,21443956,18521215,-11.32,2592.18,86.37,86.37,67070729425,92.81,92.81,67070729425 +에코캡,128540,17,1697,2,115,7.27,16392609,8805863,26690460,16392609,7.27,186.16,61.42,61.42,30445868492,67.22,67.22,30445868492 +SG글로벌,001380,18,3965,2,230,6.16,14286423,8244105,44964143,14286423,6.16,173.29,31.77,31.77,57135401385,32.05,32.05,57135401385 +알에프시스템즈,474610,19,6580,2,720,12.29,13815129,18066060,12582063,13815129,12.29,76.47,109.80,109.80,86576593420,104.57,104.57,86576593420 +지투파워,388050,20,9930,2,400,4.20,13798764,5628495,18709437,13798764,4.20,245.16,73.75,73.75,143352173180,77.16,77.16,143352173180 +셀리드,299660,21,6990,1,1610,29.93,12442261,1012743,21102977,12442261,29.93,1228.57,58.96,58.96,79792305470,54.09,54.09,79792305470 +일승,333430,22,4140,2,240,6.15,12208524,1549594,30726747,12208524,6.15,787.85,39.73,39.73,53074622565,41.72,41.72,53074622565 +KODEX 레버리지,122630,23,14835,3,0,0.00,12001804,14859277,164250000,12001804,0.00,80.77,7.31,7.31,178155099665,7.31,7.31,178155099665 +KODEX 인버스,114800,24,4660,2,5,0.11,11361199,19329410,130100000,11361199,0.11,58.78,8.73,8.73,52931692580,8.73,8.73,52931692580 +썸에이지,208640,25,347,5,-35,-9.16,10988306,15151584,139240254,10988306,-9.16,72.52,7.89,7.89,4087949355,8.46,8.46,4087949355 +바이오플러스,099430,26,5580,2,695,14.23,10264864,316737,57930864,10264864,14.23,3240.82,17.72,17.72,58674051095,18.15,18.15,58674051095 +범양건영,002410,27,2395,5,-820,-25.51,10255300,21170600,27479820,10255300,-25.51,48.44,37.32,37.32,27506655255,41.79,41.79,27506655255 +에스와이스틸텍,365330,28,8470,5,-220,-2.53,9505973,18181488,30610000,9505973,-2.53,52.28,31.06,31.06,81435107170,31.41,31.41,81435107170 +에이럭스,475580,29,8200,2,810,10.96,9476800,723762,13351180,9476800,10.96,1309.38,70.98,70.98,80839881890,73.84,73.84,80839881890 +엠오티,413390,30,7720,2,290,3.90,9376125,2310704,11580180,9376125,3.90,405.77,80.97,80.97,74516253670,83.35,83.35,74516253670 diff --git a/top30/20241120/top30-av-20241120-153000.csv b/top30/20241120/top30-av-20241120-153000.csv new file mode 100644 index 000000000000..13130fad42ee --- /dev/null +++ b/top30/20241120/top30-av-20241120-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14550,2,8150,127.34,122380212,0,12416000,122380212,127.34,0.00,985.67,985.67,1790077716870,990.89,990.89,1790077716870 +KODEX 200선물인버스2X,252670,2,2455,2,5,0.20,114158810,122335224,490300000,114158810,0.20,93.32,23.28,23.28,279853986895,23.25,23.25,279853986895 +유디엠텍,389680,3,1368,4,-585,-29.95,57222275,0,40012799,57222275,-29.95,0.00,143.01,143.01,85639269532,156.45,156.45,85639269532 +쓰리빌리언,394800,4,3860,2,630,19.50,51479225,13058302,31444038,51479225,19.50,394.23,163.72,163.72,196687702365,162.05,162.05,196687702365 +삼부토건,001470,5,985,5,-105,-9.63,43645630,53847536,223611824,43645630,-9.63,81.05,19.52,19.52,43317055178,19.67,19.67,43317055178 +KODEX 코스닥150선물인버스,251340,6,4055,2,35,0.87,39557167,33157042,62700000,39557167,0.87,119.30,63.09,63.09,158858781830,62.48,62.48,158858781830 +한일단조,024740,7,3230,2,640,24.71,37864784,932333,32897049,37864784,24.71,4061.29,115.10,115.10,115087274380,108.31,108.31,115087274380 +보해양조,000890,8,571,2,130,29.48,34452746,1946509,139120129,34452746,29.48,1769.98,24.76,24.76,18317683044,23.06,23.06,18317683044 +KODEX 코스닥150레버리지,233740,9,7270,5,-125,-1.69,33194416,32263832,195400000,33194416,-1.69,102.88,16.99,16.99,246039271670,17.32,17.32,246039271670 +한국패러랠,168490,10,170,3,0,0.00,29396113,19436598,80020000,29396113,0.00,151.24,36.74,36.74,5004414512,36.79,36.79,5004414512 +휴마시스,205470,11,1943,2,23,1.20,21526304,9410977,129375009,21526304,1.20,228.74,16.64,16.64,42866388650,17.05,17.05,42866388650 +셀바스헬스케어,208370,12,4845,2,505,11.64,20810966,9239438,25740564,20810966,11.64,225.24,80.85,80.85,103348834920,82.87,82.87,103348834920 +삼성전자,005930,13,55300,5,-1000,-1.78,19460002,31539632,5969782550,19460002,-1.78,61.70,0.33,0.33,1078358845400,0.33,0.33,1078358845400 +지오릿에너지,270520,14,1402,2,187,15.39,19159551,1649289,158790786,19159551,15.39,1161.69,12.07,12.07,27080914267,12.16,12.16,27080914267 +대창,012800,15,1429,2,115,8.75,18741314,24808564,91140499,18741314,8.75,75.54,20.56,20.56,26912358400,20.66,20.66,26912358400 +비트나인,357880,16,3370,5,-430,-11.32,18521215,714504,21443956,18521215,-11.32,2592.18,86.37,86.37,67070729425,92.81,92.81,67070729425 +에코캡,128540,17,1697,2,115,7.27,16392609,8805863,26690460,16392609,7.27,186.16,61.42,61.42,30445868492,67.22,67.22,30445868492 +SG글로벌,001380,18,3965,2,230,6.16,14286423,8244105,44964143,14286423,6.16,173.29,31.77,31.77,57135401385,32.05,32.05,57135401385 +알에프시스템즈,474610,19,6580,2,720,12.29,13815129,18066060,12582063,13815129,12.29,76.47,109.80,109.80,86576593420,104.57,104.57,86576593420 +지투파워,388050,20,9930,2,400,4.20,13798764,5628495,18709437,13798764,4.20,245.16,73.75,73.75,143352173180,77.16,77.16,143352173180 +셀리드,299660,21,6990,1,1610,29.93,12442261,1012743,21102977,12442261,29.93,1228.57,58.96,58.96,79792305470,54.09,54.09,79792305470 +일승,333430,22,4140,2,240,6.15,12208524,1549594,30726747,12208524,6.15,787.85,39.73,39.73,53074622565,41.72,41.72,53074622565 +KODEX 레버리지,122630,23,14835,3,0,0.00,12001804,14859277,164250000,12001804,0.00,80.77,7.31,7.31,178155099665,7.31,7.31,178155099665 +KODEX 인버스,114800,24,4660,2,5,0.11,11361199,19329410,130100000,11361199,0.11,58.78,8.73,8.73,52931692580,8.73,8.73,52931692580 +썸에이지,208640,25,347,5,-35,-9.16,10988306,15151584,139240254,10988306,-9.16,72.52,7.89,7.89,4087949355,8.46,8.46,4087949355 +바이오플러스,099430,26,5550,2,665,13.61,10333900,316737,57930864,10333900,13.61,3262.61,17.84,17.84,59057200895,18.37,18.37,59057200895 +범양건영,002410,27,2395,5,-820,-25.51,10255300,21170600,27479820,10255300,-25.51,48.44,37.32,37.32,27506655255,41.79,41.79,27506655255 +에스와이스틸텍,365330,28,8470,5,-220,-2.53,9505973,18181488,30610000,9505973,-2.53,52.28,31.06,31.06,81435107170,31.41,31.41,81435107170 +에이럭스,475580,29,8200,2,810,10.96,9476800,723762,13351180,9476800,10.96,1309.38,70.98,70.98,80839881890,73.84,73.84,80839881890 +엠오티,413390,30,7720,2,290,3.90,9376125,2310704,11580180,9376125,3.90,405.77,80.97,80.97,74516253670,83.35,83.35,74516253670 diff --git a/top30/20241120/top30-av-20241120-154001.csv b/top30/20241120/top30-av-20241120-154001.csv new file mode 100644 index 000000000000..41eb61a8fda2 --- /dev/null +++ b/top30/20241120/top30-av-20241120-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,122876195,0,12416000,122876195,129.53,0.00,989.66,989.66,1797363707140,985.45,985.45,1797363707140 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,115218025,122335224,490300000,115218025,-0.20,94.18,23.50,23.50,282443767570,23.56,23.56,282443767570 +유디엠텍,389680,3,1368,4,-585,-29.95,57283316,0,40012799,57283316,-29.95,0.00,143.16,143.16,85722773620,156.61,156.61,85722773620 +쓰리빌리언,394800,4,3850,2,620,19.20,51735227,13058302,31444038,51735227,19.20,396.19,164.53,164.53,197673310065,163.29,163.29,197673310065 +삼부토건,001470,5,980,5,-110,-10.09,44104559,53847536,223611824,44104559,-10.09,81.91,19.72,19.72,43766805598,19.97,19.97,43766805598 +KODEX 코스닥150선물인버스,251340,6,4055,2,35,0.87,40230701,33157042,62700000,40230701,0.87,121.33,64.16,64.16,161589962200,63.56,63.56,161589962200 +한일단조,024740,7,3220,2,630,24.32,38343555,932333,32897049,38343555,24.32,4112.65,116.56,116.56,116628917000,110.10,110.10,116628917000 +보해양조,000890,8,571,2,130,29.48,34886177,1946509,139120129,34886177,29.48,1792.24,25.08,25.08,18565172145,23.37,23.37,18565172145 +KODEX 코스닥150레버리지,233740,9,7260,5,-135,-1.83,33759050,32263832,195400000,33759050,-1.83,104.63,17.28,17.28,250138514510,17.63,17.63,250138514510 +한국패러랠,168490,10,170,3,0,0.00,29532497,19436598,80020000,29532497,0.00,151.94,36.91,36.91,5027599792,36.96,36.96,5027599792 +휴마시스,205470,11,1930,2,10,0.52,21648733,9410977,129375009,21648733,0.52,230.04,16.73,16.73,43102676620,17.26,17.26,43102676620 +셀바스헬스케어,208370,12,4835,2,495,11.41,20959066,9239438,25740564,20959066,11.41,226.84,81.42,81.42,104064898420,83.62,83.62,104064898420 +삼성전자,005930,13,55300,5,-1000,-1.78,20708229,31539632,5969782550,20708229,-1.78,65.66,0.35,0.35,1147385798500,0.35,0.35,1147385798500 +지오릿에너지,270520,14,1402,2,187,15.39,19165547,1649289,158790786,19165547,15.39,1162.05,12.07,12.07,27089320659,12.17,12.17,27089320659 +대창,012800,15,1415,2,101,7.69,18921033,24808564,91140499,18921033,7.69,76.27,20.76,20.76,27166660785,21.07,21.07,27166660785 +비트나인,357880,16,3305,5,-495,-13.03,18596754,714504,21443956,18596754,-13.03,2602.75,86.72,86.72,67320385820,94.99,94.99,67320385820 +에코캡,128540,17,1724,2,142,8.98,16490430,8805863,26690460,16490430,8.98,187.27,61.78,61.78,30614511896,66.53,66.53,30614511896 +SG글로벌,001380,18,4005,2,270,7.23,14441733,8244105,44964143,14441733,7.23,175.18,32.12,32.12,57757417935,32.07,32.07,57757417935 +알에프시스템즈,474610,19,6540,2,680,11.60,13931552,18066060,12582063,13931552,11.60,77.11,110.73,110.73,87337999840,106.14,106.14,87337999840 +지투파워,388050,20,9850,2,320,3.36,13876927,5628495,18709437,13876927,3.36,246.55,74.17,74.17,144122078730,78.20,78.20,144122078730 +셀리드,299660,21,6990,1,1610,29.93,12455983,1012743,21102977,12455983,29.93,1229.93,59.02,59.02,79888222250,54.16,54.16,79888222250 +일승,333430,22,4180,2,280,7.18,12344238,1549594,30726747,12344238,7.18,796.61,40.17,40.17,53641907085,41.76,41.76,53641907085 +KODEX 레버리지,122630,23,14875,2,40,0.27,12191559,14859277,164250000,12191559,0.27,82.05,7.42,7.42,180977705290,7.41,7.41,180977705290 +KODEX 인버스,114800,24,4655,3,0,0.00,11872621,19329410,130100000,11872621,0.00,61.42,9.13,9.13,55312361990,9.13,9.13,55312361990 +썸에이지,208640,25,356,5,-26,-6.81,11098220,15151584,139240254,11098220,-6.81,73.25,7.97,7.97,4127078739,8.33,8.33,4127078739 +범양건영,002410,26,2435,5,-780,-24.26,10423986,21170600,27479820,10423986,-24.26,49.24,37.93,37.93,27917405665,41.72,41.72,27917405665 +바이오플러스,099430,27,5550,2,665,13.61,10338229,316737,57930864,10338229,13.61,3263.98,17.85,17.85,59081226845,18.38,18.38,59081226845 +에스와이스틸텍,365330,28,8490,5,-200,-2.30,9627634,18181488,30610000,9627634,-2.30,52.95,31.45,31.45,82468009060,31.73,31.73,82468009060 +에이럭스,475580,29,8200,2,810,10.96,9575235,723762,13351180,9575235,10.96,1322.98,71.72,71.72,81647048890,74.58,74.58,81647048890 +엠오티,413390,30,7770,2,340,4.58,9420765,2310704,11580180,9420765,4.58,407.70,81.35,81.35,74863106470,83.20,83.20,74863106470 diff --git a/top30/20241120/top30-av-20241120-155001.csv b/top30/20241120/top30-av-20241120-155001.csv new file mode 100644 index 000000000000..8c1548144267 --- /dev/null +++ b/top30/20241120/top30-av-20241120-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,122954822,0,12416000,122954822,129.53,0.00,990.29,990.29,1798518737770,986.08,986.08,1798518737770 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,115294390,122335224,490300000,115294390,-0.20,94.24,23.52,23.52,282630479995,23.58,23.58,282630479995 +유디엠텍,389680,3,1368,4,-585,-29.95,57295959,0,40012799,57295959,-29.95,0.00,143.19,143.19,85740069244,156.64,156.64,85740069244 +쓰리빌리언,394800,4,3850,2,620,19.20,51738781,13058302,31444038,51738781,19.20,396.21,164.54,164.54,197686992965,163.30,163.30,197686992965 +삼부토건,001470,5,980,5,-110,-10.09,44114940,53847536,223611824,44114940,-10.09,81.93,19.73,19.73,43776978978,19.98,19.98,43776978978 +KODEX 코스닥150선물인버스,251340,6,4055,2,35,0.87,40252204,33157042,62700000,40252204,0.87,121.40,64.20,64.20,161677156865,63.59,63.59,161677156865 +한일단조,024740,7,3220,2,630,24.32,38365928,932333,32897049,38365928,24.32,4115.05,116.62,116.62,116700958060,110.17,110.17,116700958060 +보해양조,000890,8,571,2,130,29.48,35061332,1946509,139120129,35061332,29.48,1801.24,25.20,25.20,18665185650,23.50,23.50,18665185650 +KODEX 코스닥150레버리지,233740,9,7260,5,-135,-1.83,33821877,32263832,195400000,33821877,-1.83,104.83,17.31,17.31,250594638530,17.66,17.66,250594638530 +한국패러랠,168490,10,170,3,0,0.00,29587695,19436598,80020000,29587695,0.00,152.23,36.98,36.98,5036983452,37.03,37.03,5036983452 +휴마시스,205470,11,1930,2,10,0.52,21655378,9410977,129375009,21655378,0.52,230.11,16.74,16.74,43115501470,17.27,17.27,43115501470 +셀바스헬스케어,208370,12,4835,2,495,11.41,20974162,9239438,25740564,20974162,11.41,227.01,81.48,81.48,104137887580,83.67,83.67,104137887580 +삼성전자,005930,13,55300,5,-1000,-1.78,20730714,31539632,5969782550,20730714,-1.78,65.73,0.35,0.35,1148629219000,0.35,0.35,1148629219000 +지오릿에너지,270520,14,1402,2,187,15.39,19170331,1649289,158790786,19170331,15.39,1162.34,12.07,12.07,27096027827,12.17,12.17,27096027827 +대창,012800,15,1415,2,101,7.69,18925985,24808564,91140499,18925985,7.69,76.29,20.77,20.77,27173667865,21.07,21.07,27173667865 +비트나인,357880,16,3305,5,-495,-13.03,18600231,714504,21443956,18600231,-13.03,2603.24,86.74,86.74,67331877305,95.00,95.00,67331877305 +에코캡,128540,17,1724,2,142,8.98,16492365,8805863,26690460,16492365,8.98,187.29,61.79,61.79,30617847836,66.54,66.54,30617847836 +SG글로벌,001380,18,4005,2,270,7.23,14447204,8244105,44964143,14447204,7.23,175.24,32.13,32.13,57779329290,32.09,32.09,57779329290 +알에프시스템즈,474610,19,6540,2,680,11.60,13932747,18066060,12582063,13932747,11.60,77.12,110.74,110.74,87345815140,106.15,106.15,87345815140 +지투파워,388050,20,9850,2,320,3.36,13877440,5628495,18709437,13877440,3.36,246.56,74.17,74.17,144127131780,78.21,78.21,144127131780 +셀리드,299660,21,6990,1,1610,29.93,12457268,1012743,21102977,12457268,29.93,1230.05,59.03,59.03,79897204400,54.16,54.16,79897204400 +일승,333430,22,4180,2,280,7.18,12350326,1549594,30726747,12350326,7.18,797.00,40.19,40.19,53667354925,41.78,41.78,53667354925 +KODEX 레버리지,122630,23,14875,2,40,0.27,12195165,14859277,164250000,12195165,0.27,82.07,7.42,7.42,181031344540,7.41,7.41,181031344540 +KODEX 인버스,114800,24,4655,3,0,0.00,11872625,19329410,130100000,11872625,0.00,61.42,9.13,9.13,55312380610,9.13,9.13,55312380610 +썸에이지,208640,25,356,5,-26,-6.81,11100414,15151584,139240254,11100414,-6.81,73.26,7.97,7.97,4127859803,8.33,8.33,4127859803 +범양건영,002410,26,2435,5,-780,-24.26,10455769,21170600,27479820,10455769,-24.26,49.39,38.05,38.05,27994797270,41.84,41.84,27994797270 +바이오플러스,099430,27,5550,2,665,13.61,10344711,316737,57930864,10344711,13.61,3266.03,17.86,17.86,59117201945,18.39,18.39,59117201945 +에스와이스틸텍,365330,28,8490,5,-200,-2.30,9644958,18181488,30610000,9644958,-2.30,53.05,31.51,31.51,82615089820,31.79,31.79,82615089820 +에이럭스,475580,29,8200,2,810,10.96,9583733,723762,13351180,9583733,10.96,1324.16,71.78,71.78,81716732490,74.64,74.64,81716732490 +엠오티,413390,30,7770,2,340,4.58,9443753,2310704,11580180,9443753,4.58,408.70,81.55,81.55,75041723230,83.40,83.40,75041723230 diff --git a/top30/20241120/top30-av-20241120-160001.csv b/top30/20241120/top30-av-20241120-160001.csv new file mode 100644 index 000000000000..c0333ecc04db --- /dev/null +++ b/top30/20241120/top30-av-20241120-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,122958031,0,12416000,122958031,129.53,0.00,990.32,990.32,1798565877980,986.10,986.10,1798565877980 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,115332583,122335224,490300000,115332583,-0.20,94.28,23.52,23.52,282723861880,23.58,23.58,282723861880 +유디엠텍,389680,3,1368,4,-585,-29.95,57368070,0,40012799,57368070,-29.95,0.00,143.37,143.37,85838717092,156.82,156.82,85838717092 +쓰리빌리언,394800,4,3850,2,620,19.20,51798863,13058302,31444038,51798863,19.20,396.67,164.73,164.73,197918308665,163.49,163.49,197918308665 +삼부토건,001470,5,980,5,-110,-10.09,44125345,53847536,223611824,44125345,-10.09,81.94,19.73,19.73,43787175878,19.98,19.98,43787175878 +KODEX 코스닥150선물인버스,251340,6,4055,2,35,0.87,40265759,33157042,62700000,40265759,0.87,121.44,64.22,64.22,161732122390,63.61,63.61,161732122390 +한일단조,024740,7,3220,2,630,24.32,38410287,932333,32897049,38410287,24.32,4119.80,116.76,116.76,116843794040,110.30,110.30,116843794040 +보해양조,000890,8,571,2,130,29.48,35063818,1946509,139120129,35063818,29.48,1801.37,25.20,25.20,18666605156,23.50,23.50,18666605156 +KODEX 코스닥150레버리지,233740,9,7260,5,-135,-1.83,33854405,32263832,195400000,33854405,-1.83,104.93,17.33,17.33,250830791810,17.68,17.68,250830791810 +한국패러랠,168490,10,170,3,0,0.00,29589645,19436598,80020000,29589645,0.00,152.24,36.98,36.98,5037314952,37.03,37.03,5037314952 +휴마시스,205470,11,1930,2,10,0.52,21656257,9410977,129375009,21656257,0.52,230.12,16.74,16.74,43117197940,17.27,17.27,43117197940 +셀바스헬스케어,208370,12,4835,2,495,11.41,20979290,9239438,25740564,20979290,11.41,227.06,81.50,81.50,104162681460,83.69,83.69,104162681460 +삼성전자,005930,13,55300,5,-1000,-1.78,20736859,31539632,5969782550,20736859,-1.78,65.75,0.35,0.35,1148969037500,0.35,0.35,1148969037500 +지오릿에너지,270520,14,1402,2,187,15.39,19173231,1649289,158790786,19173231,15.39,1162.52,12.07,12.07,27100093627,12.17,12.17,27100093627 +대창,012800,15,1415,2,101,7.69,18926917,24808564,91140499,18926917,7.69,76.29,20.77,20.77,27174986645,21.07,21.07,27174986645 +비트나인,357880,16,3305,5,-495,-13.03,18604040,714504,21443956,18604040,-13.03,2603.77,86.76,86.76,67344466050,95.02,95.02,67344466050 +에코캡,128540,17,1724,2,142,8.98,16493549,8805863,26690460,16493549,8.98,187.30,61.80,61.80,30619889052,66.54,66.54,30619889052 +SG글로벌,001380,18,4005,2,270,7.23,14451548,8244105,44964143,14451548,7.23,175.30,32.14,32.14,57796727010,32.09,32.09,57796727010 +알에프시스템즈,474610,19,6540,2,680,11.60,13934816,18066060,12582063,13934816,11.60,77.13,110.75,110.75,87359346400,106.16,106.16,87359346400 +지투파워,388050,20,9850,2,320,3.36,13877571,5628495,18709437,13877571,3.36,246.56,74.17,74.17,144128422130,78.21,78.21,144128422130 +셀리드,299660,21,6990,1,1610,29.93,12458523,1012743,21102977,12458523,29.93,1230.18,59.04,59.04,79905976850,54.17,54.17,79905976850 +일승,333430,22,4180,2,280,7.18,12363192,1549594,30726747,12363192,7.18,797.83,40.24,40.24,53721134805,41.83,41.83,53721134805 +KODEX 레버리지,122630,23,14875,2,40,0.27,12213582,14859277,164250000,12213582,0.27,82.19,7.44,7.44,181305297415,7.42,7.42,181305297415 +KODEX 인버스,114800,24,4655,3,0,0.00,11876021,19329410,130100000,11876021,0.00,61.44,9.13,9.13,55328188990,9.14,9.14,55328188990 +썸에이지,208640,25,356,5,-26,-6.81,11101128,15151584,139240254,11101128,-6.81,73.27,7.97,7.97,4128113987,8.33,8.33,4128113987 +범양건영,002410,26,2435,5,-780,-24.26,10456716,21170600,27479820,10456716,-24.26,49.39,38.05,38.05,27997103215,41.84,41.84,27997103215 +바이오플러스,099430,27,5550,2,665,13.61,10345878,316737,57930864,10345878,13.61,3266.39,17.86,17.86,59123678795,18.39,18.39,59123678795 +에스와이스틸텍,365330,28,8490,5,-200,-2.30,9649271,18181488,30610000,9649271,-2.30,53.07,31.52,31.52,82651707190,31.80,31.80,82651707190 +에이럭스,475580,29,8200,2,810,10.96,9587724,723762,13351180,9587724,10.96,1324.71,71.81,71.81,81749458690,74.67,74.67,81749458690 +엠오티,413390,30,7770,2,340,4.58,9449061,2310704,11580180,9449061,4.58,408.93,81.60,81.60,75082966390,83.45,83.45,75082966390 diff --git a/top30/20241120/top30-av-20241120-161000.csv b/top30/20241120/top30-av-20241120-161000.csv new file mode 100644 index 000000000000..30b18804c757 --- /dev/null +++ b/top30/20241120/top30-av-20241120-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,122958031,0,12416000,122958031,129.53,0.00,990.32,990.32,1798565877980,986.10,986.10,1798565877980 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,115332583,122335224,490300000,115332583,-0.20,94.28,23.52,23.52,282723861880,23.58,23.58,282723861880 +유디엠텍,389680,3,1368,4,-585,-29.95,57368070,0,40012799,57368070,-29.95,0.00,143.37,143.37,85838717092,156.82,156.82,85838717092 +쓰리빌리언,394800,4,3850,2,620,19.20,51798863,13058302,31444038,51798863,19.20,396.67,164.73,164.73,197918308665,163.49,163.49,197918308665 +삼부토건,001470,5,980,5,-110,-10.09,44125345,53847536,223611824,44125345,-10.09,81.94,19.73,19.73,43787175878,19.98,19.98,43787175878 +KODEX 코스닥150선물인버스,251340,6,4055,2,35,0.87,40265759,33157042,62700000,40265759,0.87,121.44,64.22,64.22,161732122390,63.61,63.61,161732122390 +한일단조,024740,7,3220,2,630,24.32,38410287,932333,32897049,38410287,24.32,4119.80,116.76,116.76,116843794040,110.30,110.30,116843794040 +보해양조,000890,8,571,2,130,29.48,35063818,1946509,139120129,35063818,29.48,1801.37,25.20,25.20,18666605156,23.50,23.50,18666605156 +KODEX 코스닥150레버리지,233740,9,7260,5,-135,-1.83,33869179,32263832,195400000,33869179,-1.83,104.98,17.33,17.33,250938051050,17.69,17.69,250938051050 +한국패러랠,168490,10,170,3,0,0.00,29589645,19436598,80020000,29589645,0.00,152.24,36.98,36.98,5037314952,37.03,37.03,5037314952 +휴마시스,205470,11,1930,2,10,0.52,21656257,9410977,129375009,21656257,0.52,230.12,16.74,16.74,43117197940,17.27,17.27,43117197940 +셀바스헬스케어,208370,12,4835,2,495,11.41,20979290,9239438,25740564,20979290,11.41,227.06,81.50,81.50,104162681460,83.69,83.69,104162681460 +삼성전자,005930,13,55300,5,-1000,-1.78,20736859,31539632,5969782550,20736859,-1.78,65.75,0.35,0.35,1148969037500,0.35,0.35,1148969037500 +지오릿에너지,270520,14,1402,2,187,15.39,19173231,1649289,158790786,19173231,15.39,1162.52,12.07,12.07,27100093627,12.17,12.17,27100093627 +대창,012800,15,1415,2,101,7.69,18926917,24808564,91140499,18926917,7.69,76.29,20.77,20.77,27174986645,21.07,21.07,27174986645 +비트나인,357880,16,3305,5,-495,-13.03,18604040,714504,21443956,18604040,-13.03,2603.77,86.76,86.76,67344466050,95.02,95.02,67344466050 +에코캡,128540,17,1724,2,142,8.98,16493549,8805863,26690460,16493549,8.98,187.30,61.80,61.80,30619889052,66.54,66.54,30619889052 +SG글로벌,001380,18,4005,2,270,7.23,14451548,8244105,44964143,14451548,7.23,175.30,32.14,32.14,57796727010,32.09,32.09,57796727010 +알에프시스템즈,474610,19,6540,2,680,11.60,13954368,18066060,12582063,13954368,11.60,77.24,110.91,110.91,87486043360,106.32,106.32,87486043360 +지투파워,388050,20,9850,2,320,3.36,13877571,5628495,18709437,13877571,3.36,246.56,74.17,74.17,144128422130,78.21,78.21,144128422130 +셀리드,299660,21,6990,1,1610,29.93,12458523,1012743,21102977,12458523,29.93,1230.18,59.04,59.04,79905976850,54.17,54.17,79905976850 +일승,333430,22,4180,2,280,7.18,12363192,1549594,30726747,12363192,7.18,797.83,40.24,40.24,53721134805,41.83,41.83,53721134805 +KODEX 레버리지,122630,23,14875,2,40,0.27,12213582,14859277,164250000,12213582,0.27,82.19,7.44,7.44,181305297415,7.42,7.42,181305297415 +KODEX 인버스,114800,24,4655,3,0,0.00,11876021,19329410,130100000,11876021,0.00,61.44,9.13,9.13,55328188990,9.14,9.14,55328188990 +썸에이지,208640,25,356,5,-26,-6.81,11101128,15151584,139240254,11101128,-6.81,73.27,7.97,7.97,4128113987,8.33,8.33,4128113987 +범양건영,002410,26,2435,5,-780,-24.26,10456716,21170600,27479820,10456716,-24.26,49.39,38.05,38.05,27997103215,41.84,41.84,27997103215 +바이오플러스,099430,27,5550,2,665,13.61,10345878,316737,57930864,10345878,13.61,3266.39,17.86,17.86,59123678795,18.39,18.39,59123678795 +에스와이스틸텍,365330,28,8490,5,-200,-2.30,9649271,18181488,30610000,9649271,-2.30,53.07,31.52,31.52,82651707190,31.80,31.80,82651707190 +에이럭스,475580,29,8200,2,810,10.96,9587724,723762,13351180,9587724,10.96,1324.71,71.81,71.81,81749458690,74.67,74.67,81749458690 +엠오티,413390,30,7770,2,340,4.58,9449061,2310704,11580180,9449061,4.58,408.93,81.60,81.60,75082966390,83.45,83.45,75082966390 diff --git a/top30/20241120/top30-av-20241120-162000.csv b/top30/20241120/top30-av-20241120-162000.csv new file mode 100644 index 000000000000..e4b950bdd7cd --- /dev/null +++ b/top30/20241120/top30-av-20241120-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,123046999,0,12416000,123046999,129.53,0.00,991.04,991.04,1799909294780,986.84,986.84,1799909294780 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,115370257,122335224,490300000,115370257,-0.20,94.31,23.53,23.53,282815786440,23.59,23.59,282815786440 +유디엠텍,389680,3,1368,4,-585,-29.95,57477852,0,40012799,57477852,-29.95,0.00,143.65,143.65,85989557560,157.09,157.09,85989557560 +쓰리빌리언,394800,4,3850,2,620,19.20,51819443,13058302,31444038,51819443,19.20,396.83,164.80,164.80,197997644565,163.55,163.55,197997644565 +삼부토건,001470,5,980,5,-110,-10.09,44138535,53847536,223611824,44138535,-10.09,81.97,19.74,19.74,43800022938,19.99,19.99,43800022938 +KODEX 코스닥150선물인버스,251340,6,4055,2,35,0.87,40396296,33157042,62700000,40396296,0.87,121.83,64.43,64.43,162262755295,63.82,63.82,162262755295 +한일단조,024740,7,3220,2,630,24.32,38481829,932333,32897049,38481829,24.32,4127.48,116.98,116.98,117077736380,110.53,110.53,117077736380 +보해양조,000890,8,571,2,130,29.48,35136889,1946509,139120129,35136889,29.48,1805.12,25.26,25.26,18708474839,23.55,23.55,18708474839 +KODEX 코스닥150레버리지,233740,9,7260,5,-135,-1.83,33869179,32263832,195400000,33869179,-1.83,104.98,17.33,17.33,250938051050,17.69,17.69,250938051050 +한국패러랠,168490,10,170,3,0,0.00,29608912,19436598,80020000,29608912,0.00,152.34,37.00,37.00,5040551808,37.05,37.05,5040551808 +휴마시스,205470,11,1930,2,10,0.52,21660709,9410977,129375009,21660709,0.52,230.16,16.74,16.74,43125736876,17.27,17.27,43125736876 +셀바스헬스케어,208370,12,4835,2,495,11.41,20985437,9239438,25740564,20985437,11.41,227.13,81.53,81.53,104192248530,83.72,83.72,104192248530 +삼성전자,005930,13,55300,5,-1000,-1.78,20744495,31539632,5969782550,20744495,-1.78,65.77,0.35,0.35,1149392071900,0.35,0.35,1149392071900 +지오릿에너지,270520,14,1402,2,187,15.39,19179359,1649289,158790786,19179359,15.39,1162.89,12.08,12.08,27108659712,12.18,12.18,27108659712 +대창,012800,15,1415,2,101,7.69,18929043,24808564,91140499,18929043,7.69,76.30,20.77,20.77,27178005565,21.07,21.07,27178005565 +비트나인,357880,16,3305,5,-495,-13.03,18605256,714504,21443956,18605256,-13.03,2603.94,86.76,86.76,67348484930,95.03,95.03,67348484930 +에코캡,128540,17,1724,2,142,8.98,16500728,8805863,26690460,16500728,8.98,187.38,61.82,61.82,30632265648,66.57,66.57,30632265648 +SG글로벌,001380,18,4005,2,270,7.23,14453779,8244105,44964143,14453779,7.23,175.32,32.15,32.15,57805639855,32.10,32.10,57805639855 +알에프시스템즈,474610,19,6540,2,680,11.60,13954368,18066060,12582063,13954368,11.60,77.24,110.91,110.91,87486043360,106.32,106.32,87486043360 +지투파워,388050,20,9850,2,320,3.36,13883004,5628495,18709437,13883004,3.36,246.66,74.20,74.20,144182371820,78.24,78.24,144182371820 +셀리드,299660,21,6990,1,1610,29.93,12458800,1012743,21102977,12458800,29.93,1230.20,59.04,59.04,79907913080,54.17,54.17,79907913080 +일승,333430,22,4180,2,280,7.18,12370975,1549594,30726747,12370975,7.18,798.34,40.26,40.26,53753551000,41.85,41.85,53753551000 +KODEX 레버리지,122630,23,14875,2,40,0.27,12218194,14859277,164250000,12218194,0.27,82.23,7.44,7.44,181373947035,7.42,7.42,181373947035 +KODEX 인버스,114800,24,4655,3,0,0.00,11887011,19329410,130100000,11887011,0.00,61.50,9.14,9.14,55379292490,9.14,9.14,55379292490 +썸에이지,208640,25,356,5,-26,-6.81,11114838,15151584,139240254,11114838,-6.81,73.36,7.98,7.98,4132994747,8.34,8.34,4132994747 +범양건영,002410,26,2435,5,-780,-24.26,10477900,21170600,27479820,10477900,-24.26,49.49,38.13,38.13,28048686255,41.92,41.92,28048686255 +바이오플러스,099430,27,5550,2,665,13.61,10349518,316737,57930864,10349518,13.61,3267.54,17.87,17.87,59143844395,18.40,18.40,59143844395 +에스와이스틸텍,365330,28,8490,5,-200,-2.30,9652743,18181488,30610000,9652743,-2.30,53.09,31.53,31.53,82680976150,31.82,31.82,82680976150 +에이럭스,475580,29,8200,2,810,10.96,9591499,723762,13351180,9591499,10.96,1325.23,71.84,71.84,81780073940,74.70,74.70,81780073940 +엠오티,413390,30,7770,2,340,4.58,9451125,2310704,11580180,9451125,4.58,409.01,81.61,81.61,75098983030,83.46,83.46,75098983030 diff --git a/top30/20241120/top30-av-20241120-163001.csv b/top30/20241120/top30-av-20241120-163001.csv new file mode 100644 index 000000000000..887b0aba63c3 --- /dev/null +++ b/top30/20241120/top30-av-20241120-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,123165717,0,12416000,123165717,129.53,0.00,991.99,991.99,1801684128880,987.81,987.81,1801684128880 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,115512083,122335224,490300000,115512083,-0.20,94.42,23.56,23.56,283162459170,23.62,23.62,283162459170 +유디엠텍,389680,3,1368,4,-585,-29.95,57603198,0,40012799,57603198,-29.95,0.00,143.96,143.96,86162660386,157.41,157.41,86162660386 +쓰리빌리언,394800,4,3850,2,620,19.20,51857196,13058302,31444038,51857196,19.20,397.12,164.92,164.92,198140539670,163.67,163.67,198140539670 +삼부토건,001470,5,980,5,-110,-10.09,44155669,53847536,223611824,44155669,-10.09,82.00,19.75,19.75,43816694320,19.99,19.99,43816694320 +KODEX 코스닥150선물인버스,251340,6,4055,2,35,0.87,40601707,33157042,62700000,40601707,0.87,122.45,64.76,64.76,163097751010,64.15,64.15,163097751010 +한일단조,024740,7,3220,2,630,24.32,38586748,932333,32897049,38586748,24.32,4138.73,117.30,117.30,117421870700,110.85,110.85,117421870700 +보해양조,000890,8,571,2,130,29.48,35149572,1946509,139120129,35149572,29.48,1805.77,25.27,25.27,18715716832,23.56,23.56,18715716832 +KODEX 코스닥150레버리지,233740,9,7260,5,-135,-1.83,33883889,32263832,195400000,33883889,-1.83,105.02,17.34,17.34,251044845650,17.70,17.70,251044845650 +한국패러랠,168490,10,170,3,0,0.00,29636794,19436598,80020000,29636794,0.00,152.48,37.04,37.04,5045235984,37.09,37.09,5045235984 +휴마시스,205470,11,1930,2,10,0.52,21682254,9410977,129375009,21682254,0.52,230.39,16.76,16.76,43167038641,17.29,17.29,43167038641 +셀바스헬스케어,208370,12,4835,2,495,11.41,20985437,9239438,25740564,20985437,11.41,227.13,81.53,81.53,104192248530,83.72,83.72,104192248530 +삼성전자,005930,13,55300,5,-1000,-1.78,20752401,31539632,5969782550,20752401,-1.78,65.80,0.35,0.35,1149829273700,0.35,0.35,1149829273700 +지오릿에너지,270520,14,1402,2,187,15.39,19179359,1649289,158790786,19179359,15.39,1162.89,12.08,12.08,27108659712,12.18,12.18,27108659712 +대창,012800,15,1415,2,101,7.69,18937539,24808564,91140499,18937539,7.69,76.33,20.78,20.78,27190146349,21.08,21.08,27190146349 +비트나인,357880,16,3305,5,-495,-13.03,18609635,714504,21443956,18609635,-13.03,2604.55,86.78,86.78,67363198370,95.05,95.05,67363198370 +에코캡,128540,17,1724,2,142,8.98,16509834,8805863,26690460,16509834,8.98,187.49,61.86,61.86,30647964392,66.61,66.61,30647964392 +SG글로벌,001380,18,4005,2,270,7.23,14457622,8244105,44964143,14457622,7.23,175.37,32.15,32.15,57820896565,32.11,32.11,57820896565 +알에프시스템즈,474610,19,6540,2,680,11.60,13998428,18066060,12582063,13998428,11.60,77.48,111.26,111.26,87768306340,106.66,106.66,87768306340 +지투파워,388050,20,9850,2,320,3.36,13890041,5628495,18709437,13890041,3.36,246.78,74.24,74.24,144252249230,78.28,78.28,144252249230 +셀리드,299660,21,6990,1,1610,29.93,12458979,1012743,21102977,12458979,29.93,1230.22,59.04,59.04,79909164290,54.17,54.17,79909164290 +일승,333430,22,4180,2,280,7.18,12384274,1549594,30726747,12384274,7.18,799.19,40.30,40.30,53808542365,41.89,41.89,53808542365 +KODEX 레버리지,122630,23,14875,2,40,0.27,12224866,14859277,164250000,12224866,0.27,82.27,7.44,7.44,181473193035,7.43,7.43,181473193035 +KODEX 인버스,114800,24,4655,3,0,0.00,11892068,19329410,130100000,11892068,0.00,61.52,9.14,9.14,55402807540,9.15,9.15,55402807540 +썸에이지,208640,25,356,5,-26,-6.81,11130538,15151584,139240254,11130538,-6.81,73.46,7.99,7.99,4138583947,8.35,8.35,4138583947 +범양건영,002410,26,2435,5,-780,-24.26,10487248,21170600,27479820,10487248,-24.26,49.54,38.16,38.16,28071355155,41.95,41.95,28071355155 +바이오플러스,099430,27,5550,2,665,13.61,10354815,316737,57930864,10354815,13.61,3269.22,17.87,17.87,59173083835,18.40,18.40,59173083835 +에스와이스틸텍,365330,28,8490,5,-200,-2.30,9656082,18181488,30610000,9656082,-2.30,53.11,31.55,31.55,82709257480,31.83,31.83,82709257480 +에이럭스,475580,29,8200,2,810,10.96,9600604,723762,13351180,9600604,10.96,1326.49,71.91,71.91,81853642340,74.77,74.77,81853642340 +엠오티,413390,30,7770,2,340,4.58,9456626,2310704,11580180,9456626,4.58,409.25,81.66,81.66,75141150610,83.51,83.51,75141150610 diff --git a/top30/20241120/top30-av-20241120-164001.csv b/top30/20241120/top30-av-20241120-164001.csv new file mode 100644 index 000000000000..88670bc558ee --- /dev/null +++ b/top30/20241120/top30-av-20241120-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,123267581,0,12416000,123267581,129.53,0.00,992.81,992.81,1803129579040,988.61,988.61,1803129579040 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,115552385,122335224,490300000,115552385,-0.20,94.46,23.57,23.57,283260796050,23.63,23.63,283260796050 +유디엠텍,389680,3,1368,4,-585,-29.95,57870159,0,40012799,57870159,-29.95,0.00,144.63,144.63,86538007552,158.10,158.10,86538007552 +쓰리빌리언,394800,4,3850,2,620,19.20,51874686,13058302,31444038,51874686,19.20,397.25,164.97,164.97,198207351470,163.73,163.73,198207351470 +삼부토건,001470,5,980,5,-110,-10.09,44211286,53847536,223611824,44211286,-10.09,82.10,19.77,19.77,43870364725,20.02,20.02,43870364725 +KODEX 코스닥150선물인버스,251340,6,4055,2,35,0.87,40601707,33157042,62700000,40601707,0.87,122.45,64.76,64.76,163097751010,64.15,64.15,163097751010 +한일단조,024740,7,3220,2,630,24.32,38651944,932333,32897049,38651944,24.32,4145.72,117.49,117.49,117630497900,111.05,111.05,117630497900 +보해양조,000890,8,571,2,130,29.48,35164417,1946509,139120129,35164417,29.48,1806.54,25.28,25.28,18724104257,23.57,23.57,18724104257 +KODEX 코스닥150레버리지,233740,9,7260,5,-135,-1.83,33917478,32263832,195400000,33917478,-1.83,105.13,17.36,17.36,251288365900,17.71,17.71,251288365900 +한국패러랠,168490,10,170,3,0,0.00,29638945,19436598,80020000,29638945,0.00,152.49,37.04,37.04,5045597352,37.09,37.09,5045597352 +휴마시스,205470,11,1930,2,10,0.52,21697773,9410977,129375009,21697773,0.52,230.56,16.77,16.77,43196788564,17.30,17.30,43196788564 +셀바스헬스케어,208370,12,4835,2,495,11.41,20988731,9239438,25740564,20988731,11.41,227.16,81.54,81.54,104208158550,83.73,83.73,104208158550 +삼성전자,005930,13,55300,5,-1000,-1.78,20763613,31539632,5969782550,20763613,-1.78,65.83,0.35,0.35,1150449297300,0.35,0.35,1150449297300 +지오릿에너지,270520,14,1402,2,187,15.39,19190961,1649289,158790786,19190961,15.39,1163.59,12.09,12.09,27124925716,12.18,12.18,27124925716 +대창,012800,15,1415,2,101,7.69,18945886,24808564,91140499,18945886,7.69,76.37,20.79,20.79,27201957354,21.09,21.09,27201957354 +비트나인,357880,16,3305,5,-495,-13.03,18617712,714504,21443956,18617712,-13.03,2605.68,86.82,86.82,67390337090,95.09,95.09,67390337090 +에코캡,128540,17,1724,2,142,8.98,16517280,8805863,26690460,16517280,8.98,187.57,61.88,61.88,30660935324,66.63,66.63,30660935324 +SG글로벌,001380,18,4005,2,270,7.23,14460969,8244105,44964143,14460969,7.23,175.41,32.16,32.16,57834184155,32.12,32.12,57834184155 +알에프시스템즈,474610,19,6540,2,680,11.60,13998428,18066060,12582063,13998428,11.60,77.48,111.26,111.26,87768306340,106.66,106.66,87768306340 +지투파워,388050,20,9850,2,320,3.36,13897403,5628495,18709437,13897403,3.36,246.91,74.28,74.28,144325501130,78.32,78.32,144325501130 +셀리드,299660,21,6990,1,1610,29.93,12460191,1012743,21102977,12460191,29.93,1230.34,59.04,59.04,79917636170,54.18,54.18,79917636170 +일승,333430,22,4180,2,280,7.18,12394764,1549594,30726747,12394764,7.18,799.87,40.34,40.34,53851761165,41.93,41.93,53851761165 +KODEX 레버리지,122630,23,14875,2,40,0.27,12231696,14859277,164250000,12231696,0.27,82.32,7.45,7.45,181574720985,7.43,7.43,181574720985 +KODEX 인버스,114800,24,4655,3,0,0.00,11892068,19329410,130100000,11892068,0.00,61.52,9.14,9.14,55402807540,9.15,9.15,55402807540 +썸에이지,208640,25,356,5,-26,-6.81,11148458,15151584,139240254,11148458,-6.81,73.58,8.01,8.01,4144963467,8.36,8.36,4144963467 +범양건영,002410,26,2435,5,-780,-24.26,10524647,21170600,27479820,10524647,-24.26,49.71,38.30,38.30,28160738765,42.09,42.09,28160738765 +바이오플러스,099430,27,5550,2,665,13.61,10360297,316737,57930864,10360297,13.61,3270.95,17.88,17.88,59203289655,18.41,18.41,59203289655 +에스와이스틸텍,365330,28,8490,5,-200,-2.30,9659334,18181488,30610000,9659334,-2.30,53.13,31.56,31.56,82736801920,31.84,31.84,82736801920 +에이럭스,475580,29,8200,2,810,10.96,9608255,723762,13351180,9608255,10.96,1327.54,71.97,71.97,81915385910,74.82,74.82,81915385910 +엠오티,413390,30,7770,2,340,4.58,9456626,2310704,11580180,9456626,4.58,409.25,81.66,81.66,75141150610,83.51,83.51,75141150610 diff --git a/top30/20241120/top30-av-20241120-165000.csv b/top30/20241120/top30-av-20241120-165000.csv new file mode 100644 index 000000000000..93f7d4d87ac6 --- /dev/null +++ b/top30/20241120/top30-av-20241120-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,123341499,0,12416000,123341499,129.53,0.00,993.41,993.41,1804177736280,989.18,989.18,1804177736280 +KODEX 200선물인버스2X,252670,2,2445,5,-5,-0.20,115552385,122335224,490300000,115552385,-0.20,94.46,23.57,23.57,283260796050,23.63,23.63,283260796050 +유디엠텍,389680,3,1368,4,-585,-29.95,58193240,0,40012799,58193240,-29.95,0.00,145.44,145.44,87000013382,158.94,158.94,87000013382 +쓰리빌리언,394800,4,3850,2,620,19.20,51885471,13058302,31444038,51885471,19.20,397.34,165.01,165.01,198248334470,163.76,163.76,198248334470 +삼부토건,001470,5,980,5,-110,-10.09,44267969,53847536,223611824,44267969,-10.09,82.21,19.80,19.80,43924496990,20.04,20.04,43924496990 +KODEX 코스닥150선물인버스,251340,6,4055,2,35,0.87,40646641,33157042,62700000,40646641,0.87,122.59,64.83,64.83,163280632390,64.22,64.22,163280632390 +한일단조,024740,7,3220,2,630,24.32,38689883,932333,32897049,38689883,24.32,4149.79,117.61,117.61,117751333615,111.16,111.16,117751333615 +보해양조,000890,8,571,2,130,29.48,35211858,1946509,139120129,35211858,29.48,1808.97,25.31,25.31,18750528894,23.60,23.60,18750528894 +KODEX 코스닥150레버리지,233740,9,7260,5,-135,-1.83,33930521,32263832,195400000,33930521,-1.83,105.17,17.36,17.36,251382927650,17.72,17.72,251382927650 +한국패러랠,168490,10,170,3,0,0.00,29645676,19436598,80020000,29645676,0.00,152.53,37.05,37.05,5046734891,37.10,37.10,5046734891 +휴마시스,205470,11,1930,2,10,0.52,21717534,9410977,129375009,21717534,0.52,230.77,16.79,16.79,43234670401,17.32,17.32,43234670401 +셀바스헬스케어,208370,12,4835,2,495,11.41,20993279,9239438,25740564,20993279,11.41,227.21,81.56,81.56,104230148130,83.75,83.75,104230148130 +삼성전자,005930,13,55300,5,-1000,-1.78,20766582,31539632,5969782550,20766582,-1.78,65.84,0.35,0.35,1150613483000,0.35,0.35,1150613483000 +지오릿에너지,270520,14,1402,2,187,15.39,19197772,1649289,158790786,19197772,15.39,1164.00,12.09,12.09,27134467927,12.19,12.19,27134467927 +대창,012800,15,1415,2,101,7.69,18953969,24808564,91140499,18953969,7.69,76.40,20.80,20.80,27213273554,21.10,21.10,27213273554 +비트나인,357880,16,3305,5,-495,-13.03,18623411,714504,21443956,18623411,-13.03,2606.48,86.85,86.85,67409115295,95.11,95.11,67409115295 +에코캡,128540,17,1724,2,142,8.98,16525300,8805863,26690460,16525300,8.98,187.66,61.91,61.91,30674954284,66.66,66.66,30674954284 +SG글로벌,001380,18,4005,2,270,7.23,14466677,8244105,44964143,14466677,7.23,175.48,32.17,32.17,57856730755,32.13,32.13,57856730755 +알에프시스템즈,474610,19,6540,2,680,11.60,14022267,18066060,12582063,14022267,11.60,77.62,111.45,111.45,87920160770,106.85,106.85,87920160770 +지투파워,388050,20,9850,2,320,3.36,13917375,5628495,18709437,13917375,3.36,247.27,74.39,74.39,144525420850,78.42,78.42,144525420850 +셀리드,299660,21,6990,1,1610,29.93,12460304,1012743,21102977,12460304,29.93,1230.35,59.05,59.05,79918426040,54.18,54.18,79918426040 +일승,333430,22,4180,2,280,7.18,12403444,1549594,30726747,12403444,7.18,800.43,40.37,40.37,53887522765,41.96,41.96,53887522765 +KODEX 레버리지,122630,23,14875,2,40,0.27,12236587,14859277,164250000,12236587,0.27,82.35,7.45,7.45,181647523520,7.43,7.43,181647523520 +KODEX 인버스,114800,24,4655,3,0,0.00,11899784,19329410,130100000,11899784,0.00,61.56,9.15,9.15,55438698085,9.15,9.15,55438698085 +썸에이지,208640,25,356,5,-26,-6.81,11149458,15151584,139240254,11149458,-6.81,73.59,8.01,8.01,4145321467,8.36,8.36,4145321467 +범양건영,002410,26,2435,5,-780,-24.26,10547571,21170600,27479820,10547571,-24.26,49.82,38.38,38.38,28214839405,42.17,42.17,28214839405 +바이오플러스,099430,27,5550,2,665,13.61,10364251,316737,57930864,10364251,13.61,3272.19,17.89,17.89,59225036655,18.42,18.42,59225036655 +에스와이스틸텍,365330,28,8490,5,-200,-2.30,9664479,18181488,30610000,9664479,-2.30,53.16,31.57,31.57,82780431520,31.85,31.85,82780431520 +에이럭스,475580,29,8200,2,810,10.96,9632645,723762,13351180,9632645,10.96,1330.91,72.15,72.15,82110993710,75.00,75.00,82110993710 +엠오티,413390,30,7770,2,340,4.58,9458642,2310704,11580180,9458642,4.58,409.34,81.68,81.68,75156613330,83.53,83.53,75156613330 diff --git a/top30/20241120/top30-avtr-20241120-090001.csv b/top30/20241120/top30-avtr-20241120-090001.csv new file mode 100644 index 000000000000..e46839a97745 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스오에스랩,464080,1,8610,2,490,6.03,336663,12144477,17681830,336663,6.03,2.77,1.90,1.90,2902719410,1.91,1.91,2902719410 +PLUS 단기채권액티브,278620,2,114975,2,10,0.01,1887,4427,535000,1887,0.01,42.62,0.35,0.35,216957825,0.35,0.35,216957825 +미래생명자원,218150,3,4485,2,310,7.43,49206,92531,20415802,49206,7.43,53.18,0.24,0.24,215983225,0.24,0.24,215983225 +KODEX 코스닥150선물인버스,251340,4,3995,5,-25,-0.62,108994,33157042,62700000,108994,-0.62,0.33,0.17,0.17,435973530,0.17,0.17,435973530 +화성밸브,039610,5,10820,3,0,0.00,15660,1057327,10410400,15660,0.00,1.48,0.15,0.15,169441200,0.15,0.15,169441200 +에코캡,128540,6,1582,3,0,0.00,32094,8805863,26690460,32094,0.00,0.36,0.12,0.12,50772708,0.12,0.12,50772708 +다산네트웍스,039560,7,3790,5,-120,-3.07,45942,2553145,39505981,45942,-3.07,1.80,0.12,0.12,173906795,0.12,0.12,173906795 +동양2우B,001527,8,8840,3,0,0.00,313,27011,308569,313,0.00,1.16,0.10,0.10,2766920,0.10,0.10,2766920 +루미르,474170,9,11720,3,0,0.00,17111,7092160,17154696,17111,0.00,0.24,0.10,0.10,200540920,0.10,0.10,200540920 +쓰리빌리언,394800,10,3140,5,-90,-2.79,31215,13058302,31444038,31215,-2.79,0.24,0.10,0.10,98045375,0.10,0.10,98045375 +TIGER 미국나스닥바이오,203780,11,22485,3,0,0.00,2391,22600,2480000,2391,0.00,10.58,0.10,0.10,53761635,0.10,0.10,53761635 +KODEX 인버스,114800,12,4655,3,0,0.00,124592,19329410,130100000,124592,0.00,0.64,0.10,0.10,579975760,0.10,0.10,579975760 +아주IB투자,027360,13,2935,3,0,0.00,111460,15677258,120945406,111460,0.00,0.71,0.09,0.09,327135100,0.09,0.09,327135100 +우리바이오,082850,14,3240,3,0,0.00,42837,47318436,48456578,42837,0.00,0.09,0.09,0.09,138791880,0.09,0.09,138791880 +넥스틸,092790,15,11810,3,0,0.00,21394,3867281,26002000,21394,0.00,0.55,0.08,0.08,252663140,0.08,0.08,252663140 +KODEX 200선물인버스2X,252670,16,2450,3,0,0.00,195013,122335224,490300000,195013,0.00,0.16,0.04,0.04,477781850,0.04,0.04,477781850 +SG글로벌,001380,17,3735,3,0,0.00,17559,8244105,44964143,17559,0.00,0.21,0.04,0.04,65582865,0.04,0.04,65582865 +AP위성,211270,18,15350,3,0,0.00,5365,4900253,15082304,5365,0.00,0.11,0.04,0.04,82352750,0.04,0.04,82352750 +래몽래인,200350,19,19040,3,0,0.00,3039,1675759,9996025,3039,0.00,0.18,0.03,0.03,57862560,0.03,0.03,57862560 +국영지앤엠,006050,20,1994,3,0,0.00,10317,1597881,34895243,10317,0.00,0.65,0.03,0.03,20572098,0.03,0.03,20572098 +스튜디오삼익,415380,21,7910,3,0,0.00,1199,365077,4225498,1199,0.00,0.33,0.03,0.03,9484090,0.03,0.03,9484090 +유니온,000910,22,4780,3,0,0.00,4282,981370,15611619,4282,0.00,0.44,0.03,0.03,20467960,0.03,0.03,20467960 +TIGER 차이나과창판STAR50(합성),414780,23,7700,3,0,0.00,5000,496383,18850000,5000,0.00,1.01,0.03,0.03,38500000,0.03,0.03,38500000 +딥노이드,315640,24,6870,3,0,0.00,5943,4792079,22421268,5943,0.00,0.12,0.03,0.03,40828410,0.03,0.03,40828410 +갤럭시아머니트리,094480,25,8550,3,0,0.00,10381,3047626,39229838,10381,0.00,0.34,0.03,0.03,88757550,0.03,0.03,88757550 +뱅크웨어글로벌,199480,26,5900,3,0,0.00,2466,688345,10101638,2466,0.00,0.36,0.02,0.02,14549400,0.02,0.02,14549400 +미래에셋증권우,006805,27,4750,3,0,0.00,3250,565070,14075750,3250,0.00,0.58,0.02,0.02,15437500,0.02,0.02,15437500 +한글과컴퓨터,030520,28,24000,3,0,0.00,5250,2275323,24179744,5250,0.00,0.23,0.02,0.02,126000000,0.02,0.02,126000000 +HD현대마린엔진,071970,29,19270,2,130,0.68,7169,326072,33921495,7169,0.68,2.20,0.02,0.02,138146630,0.02,0.02,138146630 +로보로보,215100,30,4385,3,0,0.00,4297,4015039,20348454,4297,0.00,0.11,0.02,0.02,18842345,0.02,0.02,18842345 diff --git a/top30/20241120/top30-avtr-20241120-091002.csv b/top30/20241120/top30-avtr-20241120-091002.csv new file mode 100644 index 000000000000..dd2a4a1acb91 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,6940,2,540,8.44,7218319,0,12416000,7218319,8.44,0.00,58.14,58.14,49732094890,57.72,57.72,49732094890 +대신밸런스제19호스팩,482690,2,1992,5,-8,-0.40,2467104,0,5615000,2467104,-0.40,0.00,43.94,43.94,4926980239,44.05,44.05,4926980239 +한일단조,024740,3,3135,2,545,21.04,6633097,932333,32897049,6633097,21.04,711.45,20.16,20.16,19700360510,19.10,19.10,19700360510 +비트나인,357880,4,3455,5,-345,-9.08,3881187,714504,21443956,3881187,-9.08,543.20,18.10,18.10,13727681500,18.53,18.53,13727681500 +유디엠텍,389680,5,1420,5,-533,-27.29,4923005,0,40012799,4923005,-27.29,0.00,12.30,12.30,7288612260,12.83,12.83,7288612260 +에스오에스랩,464080,6,8210,2,90,1.11,2016447,12144477,17681830,2016447,1.11,16.60,11.40,11.40,17073454090,11.76,11.76,17073454090 +에코캡,128540,7,1899,2,317,20.04,2822629,8805863,26690460,2822629,20.04,32.05,10.58,10.58,5110379661,10.08,10.08,5110379661 +한컴라이프케어,372910,8,4265,2,460,12.09,2922395,344684,27674406,2922395,12.09,847.85,10.56,10.56,12424095840,10.53,10.53,12424095840 +퓨런티어,370090,9,28150,2,1200,4.45,894535,4895998,8516830,894535,4.45,18.27,10.50,10.50,25575873600,10.67,10.67,25575873600 +아톤,158430,10,5980,5,-110,-1.81,2250798,20155544,22602474,2250798,-1.81,11.17,9.96,9.96,13527097430,10.01,10.01,13527097430 +SOL 미국500타겟커버드콜액티브,494210,11,10440,2,30,0.29,79511,79129,800000,79511,0.29,100.48,9.94,9.94,830141870,9.94,9.94,830141870 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8815,2,45,0.51,51365,213071,550000,51365,0.51,24.11,9.34,9.34,453055730,9.34,9.34,453055730 +KODEX 코스닥150선물인버스,251340,13,4030,2,10,0.25,5601064,33157042,62700000,5601064,0.25,16.89,8.93,8.93,22441226430,8.88,8.88,22441226430 +가온전선,000500,14,46550,2,2650,6.04,682085,255561,9858379,682085,6.04,266.90,6.92,6.92,33185657550,7.23,7.23,33185657550 +알에프시스템즈,474610,15,6040,2,180,3.07,854274,18066060,12582063,854274,3.07,4.73,6.79,6.79,5098840110,6.71,6.71,5098840110 +인벤티지랩,389470,16,18090,2,2990,19.80,666330,504790,10032074,666330,19.80,132.00,6.64,6.64,11481570280,6.33,6.33,11481570280 +셀리드,299660,17,6080,2,700,13.01,1339005,1012743,21102977,1339005,13.01,132.22,6.35,6.35,8163173390,6.36,6.36,8163173390 +노브랜드,145170,18,16410,2,890,5.73,566671,746630,9079834,566671,5.73,75.90,6.24,6.24,9284516130,6.23,6.23,9284516130 +스페코,013810,19,4220,2,205,5.11,856127,464737,14655470,856127,5.11,184.22,5.84,5.84,3573978905,5.78,5.78,3573978905 +미래생명자원,218150,20,4400,2,225,5.39,1091318,92531,20415802,1091318,5.39,1179.41,5.35,5.35,4865348110,5.42,5.42,4865348110 +인베니아,079950,21,1017,2,202,24.79,1236542,1227342,23200000,1236542,24.79,100.75,5.33,5.33,1182766601,5.01,5.01,1182766601 +고려산업,002140,22,2920,2,160,5.80,1306174,353329,24939425,1306174,5.80,369.68,5.24,5.24,3820954950,5.25,5.25,3820954950 +RISE 미국반도체인버스(합성 H),491630,23,21170,2,20,0.09,21851,35954,450000,21851,0.09,60.77,4.86,4.86,462415295,4.85,4.85,462415295 +KCGI 미국S&P500 TOP10,483570,24,11400,2,115,1.02,40833,70517,900000,40833,1.02,57.91,4.54,4.54,467082760,4.55,4.55,467082760 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,7405,2,10,0.14,125244,839775,3000000,125244,0.14,14.91,4.17,4.17,918903615,4.14,4.14,918903615 +범양건영,002410,26,2855,5,-360,-11.20,1099980,21170600,27479820,1099980,-11.20,5.20,4.00,4.00,3251097470,4.14,4.14,3251097470 +PN풍년,024940,27,7970,2,170,2.18,399701,1768384,10000000,399701,2.18,22.60,4.00,4.00,3186169170,4.00,4.00,3186169170 +라이콤,388790,28,3620,2,100,2.84,1128683,14604935,29913930,1128683,2.84,7.73,3.77,3.77,4184495210,3.86,3.86,4184495210 +클로봇,466100,29,8850,2,420,4.98,865221,3642464,23942906,865221,4.98,23.75,3.61,3.61,7600732610,3.59,3.59,7600732610 +CJ 바이오사이언스,311690,30,14780,1,3410,29.99,326032,139250,9112502,326032,29.99,234.13,3.58,3.58,4491159030,3.33,3.33,4491159030 diff --git a/top30/20241120/top30-avtr-20241120-092001.csv b/top30/20241120/top30-avtr-20241120-092001.csv new file mode 100644 index 000000000000..edafa71c4731 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,7350,2,950,14.84,12405860,0,12416000,12405860,14.84,0.00,99.92,99.92,87371548300,95.74,95.74,87371548300 +대신밸런스제19호스팩,482690,2,1998,5,-2,-0.10,2896604,0,5615000,2896604,-0.10,0.00,51.59,51.59,5783754888,51.55,51.55,5783754888 +한일단조,024740,3,2990,2,400,15.44,9568648,932333,32897049,9568648,15.44,1026.31,29.09,29.09,28631927370,29.11,29.11,28631927370 +비트나인,357880,4,3530,5,-270,-7.11,5575023,714504,21443956,5575023,-7.11,780.26,26.00,26.00,19788780145,26.14,26.14,19788780145 +유디엠텍,389680,5,1423,5,-530,-27.14,6673566,0,40012799,6673566,-27.14,0.00,16.68,16.68,9784682300,17.18,17.18,9784682300 +지투파워,388050,6,10480,2,950,9.97,3031137,5628495,18709437,3031137,9.97,53.85,16.20,16.20,31010134470,15.82,15.82,31010134470 +에코캡,128540,7,1886,2,304,19.22,4220281,8805863,26690460,4220281,19.22,47.93,15.81,15.81,7761055364,15.42,15.42,7761055364 +한컴라이프케어,372910,8,4075,2,270,7.10,4169448,344684,27674406,4169448,7.10,1209.64,15.07,15.07,17549833010,15.56,15.56,17549833010 +에스오에스랩,464080,9,8250,2,130,1.60,2436510,12144477,17681830,2436510,1.60,20.06,13.78,13.78,20506919280,14.06,14.06,20506919280 +퓨런티어,370090,10,28050,2,1100,4.08,1126822,4895998,8516830,1126822,4.08,23.02,13.23,13.23,32105691950,13.44,13.44,32105691950 +KODEX 코스닥150선물인버스,251340,11,4055,2,35,0.87,8196006,33157042,62700000,8196006,0.87,24.72,13.07,13.07,32905470205,12.94,12.94,32905470205 +인베니아,079950,12,1029,2,214,26.26,2989802,1227342,23200000,2989802,26.26,243.60,12.89,12.89,2993817787,12.54,12.54,2993817787 +아톤,158430,13,5970,5,-120,-1.97,2779569,20155544,22602474,2779569,-1.97,13.79,12.30,12.30,16701575190,12.38,12.38,16701575190 +인벤티지랩,389470,14,17560,2,2460,16.29,1108422,504790,10032074,1108422,16.29,219.58,11.05,11.05,19549578790,11.10,11.10,19549578790 +SOL 미국500타겟커버드콜액티브,494210,15,10440,2,30,0.29,87931,79129,800000,87931,0.29,111.12,10.99,10.99,918046670,10.99,10.99,918046670 +노브랜드,145170,16,17220,2,1700,10.95,902976,746630,9079834,902976,10.95,120.94,9.94,9.94,14957989990,9.57,9.57,14957989990 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8780,2,10,0.11,51441,213071,550000,51441,0.11,24.14,9.35,9.35,453723635,9.40,9.40,453723635 +알에프시스템즈,474610,18,5680,5,-180,-3.07,1161898,18066060,12582063,1161898,-3.07,6.43,9.23,9.23,6891484520,9.64,9.64,6891484520 +가온전선,000500,19,45600,2,1700,3.87,905572,255561,9858379,905572,3.87,354.35,9.19,9.19,43443341050,9.66,9.66,43443341050 +PN풍년,024940,20,8050,2,250,3.21,893518,1768384,10000000,893518,3.21,50.53,8.94,8.94,7185814690,8.93,8.93,7185814690 +셀리드,299660,21,5850,2,470,8.74,1851684,1012743,21102977,1851684,8.74,182.84,8.77,8.77,11214867970,9.08,9.08,11214867970 +ACE 일라이릴리밸류체인,497520,22,9785,5,-25,-0.25,62934,121369,800000,62934,-0.25,51.85,7.87,7.87,615869490,7.87,7.87,615869490 +스페코,013810,23,4115,2,100,2.49,1073814,464737,14655470,1073814,2.49,231.06,7.33,7.33,4473227610,7.42,7.42,4473227610 +SG글로벌,001380,24,4020,2,285,7.63,3138050,8244105,44964143,3138050,7.63,38.06,6.98,6.98,12280370690,6.79,6.79,12280370690 +글로본,019660,25,618,2,117,23.35,2293039,1138366,34790746,2293039,23.35,201.43,6.59,6.59,1360398960,6.33,6.33,1360398960 +미래생명자원,218150,26,4340,2,165,3.95,1319344,92531,20415802,1319344,3.95,1425.84,6.46,6.46,5859868445,6.61,6.61,5859868445 +고려산업,002140,27,2870,2,110,3.99,1606089,353329,24939425,1606089,3.99,454.56,6.44,6.44,4686840435,6.55,6.55,4686840435 +범양건영,002410,28,2820,5,-395,-12.29,1687953,21170600,27479820,1687953,-12.29,7.97,6.14,6.14,4905585360,6.33,6.33,4905585360 +클로봇,466100,29,8710,2,280,3.32,1175658,3642464,23942906,1175658,3.32,32.28,4.91,4.91,10326690510,4.95,4.95,10326690510 +RISE 미국반도체인버스(합성 H),491630,30,21170,2,20,0.09,21851,35954,450000,21851,0.09,60.77,4.86,4.86,462415295,4.85,4.85,462415295 diff --git a/top30/20241120/top30-avtr-20241120-093001.csv b/top30/20241120/top30-avtr-20241120-093001.csv new file mode 100644 index 000000000000..991b3d3ee00d --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,8660,2,2260,35.31,18577521,0,12416000,18577521,35.31,0.00,149.63,149.63,137102016770,127.51,127.51,137102016770 +대신밸런스제19호스팩,482690,2,1996,5,-4,-0.20,3065031,0,5615000,3065031,-0.20,0.00,54.59,54.59,6120099309,54.61,54.61,6120099309 +비트나인,357880,3,3780,5,-20,-0.53,7455836,714504,21443956,7455836,-0.53,1043.50,34.77,34.77,26914145205,33.20,33.20,26914145205 +한일단조,024740,4,2955,2,365,14.09,10754775,932333,32897049,10754775,14.09,1153.53,32.69,32.69,32158196255,33.08,33.08,32158196255 +지투파워,388050,5,10630,2,1100,11.54,6065978,5628495,18709437,6065978,11.54,107.77,32.42,32.42,63357915320,31.86,31.86,63357915320 +에코캡,128540,6,1897,2,315,19.91,5700503,8805863,26690460,5700503,19.91,64.74,21.36,21.36,10655070661,21.04,21.04,10655070661 +유디엠텍,389680,7,1430,5,-523,-26.78,8080749,0,40012799,8080749,-26.78,0.00,20.20,20.20,11803471007,20.63,20.63,11803471007 +노브랜드,145170,8,17310,2,1790,11.53,1669784,746630,9079834,1669784,11.53,223.64,18.39,18.39,28289283390,18.00,18.00,28289283390 +한컴라이프케어,372910,9,4090,2,285,7.49,4705266,344684,27674406,4705266,7.49,1365.10,17.00,17.00,19737456885,17.44,17.44,19737456885 +KODEX 코스닥150선물인버스,251340,10,4060,2,40,1.00,10519132,33157042,62700000,10519132,1.00,31.73,16.78,16.78,42307261715,16.62,16.62,42307261715 +인베니아,079950,11,904,2,89,10.92,3826511,1227342,23200000,3826511,10.92,311.77,16.49,16.49,3794943300,18.09,18.09,3794943300 +에스오에스랩,464080,12,8030,5,-90,-1.11,2751088,12144477,17681830,2751088,-1.11,22.65,15.56,15.56,23073226420,16.25,16.25,23073226420 +아톤,158430,13,6020,5,-70,-1.15,3241489,20155544,22602474,3241489,-1.15,16.08,14.34,14.34,19479630710,14.32,14.32,19479630710 +퓨런티어,370090,14,27750,2,800,2.97,1201146,4895998,8516830,1201146,2.97,24.53,14.10,14.10,34184896950,14.46,14.46,34184896950 +인벤티지랩,389470,15,17050,2,1950,12.91,1296394,504790,10032074,1296394,12.91,256.82,12.92,12.92,22812051240,13.34,13.34,22812051240 +SOL 미국500타겟커버드콜액티브,494210,16,10440,2,30,0.29,87984,79129,800000,87984,0.29,111.19,11.00,11.00,918599990,11.00,11.00,918599990 +PN풍년,024940,17,7980,2,180,2.31,1098786,1768384,10000000,1098786,2.31,62.14,10.99,10.99,8823891270,11.06,11.06,8823891270 +알에프시스템즈,474610,18,5600,5,-260,-4.44,1330044,18066060,12582063,1330044,-4.44,7.36,10.57,10.57,7838535780,11.12,11.12,7838535780 +셀리드,299660,19,5950,2,570,10.59,2199013,1012743,21102977,2199013,10.59,217.13,10.42,10.42,13250389100,10.55,10.55,13250389100 +가온전선,000500,20,45100,2,1200,2.73,1007626,255561,9858379,1007626,2.73,394.28,10.22,10.22,48044168600,10.81,10.81,48044168600 +SG글로벌,001380,21,3985,2,250,6.69,4509899,8244105,44964143,4509899,6.69,54.70,10.03,10.03,17753993470,9.91,9.91,17753993470 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8740,5,-30,-0.34,51543,213071,550000,51543,-0.34,24.19,9.37,9.37,454614725,9.46,9.46,454614725 +스페코,013810,23,4070,2,55,1.37,1185922,464737,14655470,1185922,1.37,255.18,8.09,8.09,4931825475,8.27,8.27,4931825475 +ACE 글로벌빅파마,497510,24,9890,5,-10,-0.10,64719,116617,800000,64719,-0.10,55.50,8.09,8.09,640000560,8.09,8.09,640000560 +ACE 일라이릴리밸류체인,497520,25,9780,5,-30,-0.31,63037,121369,800000,63037,-0.31,51.94,7.88,7.88,616876830,7.88,7.88,616876830 +범양건영,002410,26,2700,5,-515,-16.02,2147615,21170600,27479820,2147615,-16.02,10.14,7.82,7.82,6167958125,8.31,8.31,6167958125 +얼라인드,238120,27,3435,2,600,21.16,1076599,32738,14378896,1076599,21.16,3288.53,7.49,7.49,3568361040,7.22,7.22,3568361040 +글로본,019660,28,575,2,74,14.77,2573715,1138366,34790746,2573715,14.77,226.09,7.40,7.40,1526805623,7.63,7.63,1526805623 +고려산업,002140,29,2825,2,65,2.36,1838872,353329,24939425,1838872,2.36,520.44,7.37,7.37,5343719880,7.58,7.58,5343719880 +미래생명자원,218150,30,4290,2,115,2.75,1405007,92531,20415802,1405007,2.75,1518.42,6.88,6.88,6229070070,7.11,7.11,6229070070 diff --git a/top30/20241120/top30-avtr-20241120-094001.csv b/top30/20241120/top30-avtr-20241120-094001.csv new file mode 100644 index 000000000000..96b8da501300 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,10470,2,4070,63.59,27320119,0,12416000,27320119,63.59,0.00,220.04,220.04,222300640750,171.01,171.01,222300640750 +대신밸런스제19호스팩,482690,2,1998,5,-2,-0.10,3154503,0,5615000,3154503,-0.10,0.00,56.18,56.18,6298796850,56.15,56.15,6298796850 +비트나인,357880,3,3500,5,-300,-7.89,8903222,714504,21443956,8903222,-7.89,1246.07,41.52,41.52,32128754205,42.81,42.81,32128754205 +지투파워,388050,4,10460,2,930,9.76,7369941,5628495,18709437,7369941,9.76,130.94,39.39,39.39,77150747350,39.42,39.42,77150747350 +한일단조,024740,5,2935,2,345,13.32,11665381,932333,32897049,11665381,13.32,1251.20,35.46,35.46,34835595205,36.08,36.08,34835595205 +에코캡,128540,6,1892,2,310,19.60,6223177,8805863,26690460,6223177,19.60,70.67,23.32,23.32,11640188278,23.05,23.05,11640188278 +노브랜드,145170,7,17520,2,2000,12.89,2111322,746630,9079834,2111322,12.89,282.78,23.25,23.25,36082727890,22.68,22.68,36082727890 +유디엠텍,389680,8,1439,5,-514,-26.32,9040155,0,40012799,9040155,-26.32,0.00,22.59,22.59,13187039366,22.90,22.90,13187039366 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,8745,5,-25,-0.29,121639,213071,550000,121639,-0.29,57.09,22.12,22.12,1067604200,22.20,22.20,1067604200 +인베니아,079950,10,867,2,52,6.38,4613414,1227342,23200000,4613414,6.38,375.89,19.89,19.89,4489773325,22.32,22.32,4489773325 +KODEX 코스닥150선물인버스,251340,11,4035,2,15,0.37,11722212,33157042,62700000,11722212,0.37,35.35,18.70,18.70,47181978705,18.65,18.65,47181978705 +에스오에스랩,464080,12,7880,5,-240,-2.96,3290359,12144477,17681830,3290359,-2.96,27.09,18.61,18.61,27324502800,19.61,19.61,27324502800 +한컴라이프케어,372910,13,4030,2,225,5.91,5108316,344684,27674406,5108316,5.91,1482.03,18.46,18.46,21357095745,19.15,19.15,21357095745 +아톤,158430,14,5990,5,-100,-1.64,3855377,20155544,22602474,3855377,-1.64,19.13,17.06,17.06,23187347510,17.13,17.13,23187347510 +퓨런티어,370090,15,27350,2,400,1.48,1318929,4895998,8516830,1318929,1.48,26.94,15.49,15.49,37399539650,16.06,16.06,37399539650 +인벤티지랩,389470,16,17400,2,2300,15.23,1406319,504790,10032074,1406319,15.23,278.59,14.02,14.02,24717158620,14.16,14.16,24717158620 +SG글로벌,001380,17,4065,2,330,8.84,6109184,8244105,44964143,6109184,8.84,74.10,13.59,13.59,24265452205,13.28,13.28,24265452205 +PN풍년,024940,18,7990,2,190,2.44,1185531,1768384,10000000,1185531,2.44,67.04,11.86,11.86,9519327470,11.91,11.91,9519327470 +알에프시스템즈,474610,19,5690,5,-170,-2.90,1415935,18066060,12582063,1415935,-2.90,7.84,11.25,11.25,8324585740,11.63,11.63,8324585740 +셀리드,299660,20,5870,2,490,9.11,2349080,1012743,21102977,2349080,9.11,231.95,11.13,11.13,14136894230,11.41,11.41,14136894230 +SOL 미국500타겟커버드콜액티브,494210,21,10435,2,25,0.24,88119,79129,800000,88119,0.24,111.36,11.01,11.01,920009140,11.02,11.02,920009140 +가온전선,000500,22,44500,2,600,1.37,1079277,255561,9858379,1079277,1.37,422.32,10.95,10.95,51262036150,11.69,11.69,51262036150 +얼라인드,238120,23,3575,2,740,26.10,1491131,32738,14378896,1491131,26.10,4554.74,10.37,10.37,5026973325,9.78,9.78,5026973325 +범양건영,002410,24,2810,5,-405,-12.60,2467755,21170600,27479820,2467755,-12.60,11.66,8.98,8.98,7054332675,9.14,9.14,7054332675 +PLUS 글로벌방산,496770,25,9775,2,115,1.19,74902,104355,850000,74902,1.19,71.78,8.81,8.81,731768090,8.81,8.81,731768090 +스페코,013810,26,4110,2,95,2.37,1243600,464737,14655470,1243600,2.37,267.59,8.49,8.49,5168108330,8.58,8.58,5168108330 +TIMEFOLIO 코리아밸류업액티브,495060,27,9535,2,50,0.53,79824,184371,950000,79824,0.53,43.30,8.40,8.40,760722650,8.40,8.40,760722650 +글로본,019660,28,545,2,44,8.78,2864632,1138366,34790746,2864632,8.78,251.64,8.23,8.23,1693834287,8.93,8.93,1693834287 +ACE 글로벌빅파마,497510,29,9890,5,-10,-0.10,64719,116617,800000,64719,-0.10,55.50,8.09,8.09,640000560,8.09,8.09,640000560 +ACE 일라이릴리밸류체인,497520,30,9780,5,-30,-0.31,63037,121369,800000,63037,-0.31,51.94,7.88,7.88,616876830,7.88,7.88,616876830 diff --git a/top30/20241120/top30-avtr-20241120-095002.csv b/top30/20241120/top30-avtr-20241120-095002.csv new file mode 100644 index 000000000000..dc31718a5453 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,13740,2,7340,114.69,36159998,0,12416000,36159998,114.69,0.00,291.24,291.24,334853105460,196.28,196.28,334853105460 +대신밸런스제19호스팩,482690,2,1997,5,-3,-0.15,3334871,0,5615000,3334871,-0.15,0.00,59.39,59.39,6659179021,59.39,59.39,6659179021 +비트나인,357880,3,3695,5,-105,-2.76,9781844,714504,21443956,9781844,-2.76,1369.04,45.62,45.62,35324324250,44.58,44.58,35324324250 +지투파워,388050,4,10630,2,1100,11.54,8139916,5628495,18709437,8139916,11.54,144.62,43.51,43.51,85229861980,42.85,42.85,85229861980 +한일단조,024740,5,2940,2,350,13.51,12420847,932333,32897049,12420847,13.51,1332.23,37.76,37.76,37049251150,38.31,38.31,37049251150 +유디엠텍,389680,6,1566,5,-387,-19.82,14060148,0,40012799,14060148,-19.82,0.00,35.14,35.14,20652533064,32.96,32.96,20652533064 +노브랜드,145170,7,17630,2,2110,13.60,2415314,746630,9079834,2415314,13.60,323.50,26.60,26.60,41481980130,25.91,25.91,41481980130 +에코캡,128540,8,1824,2,242,15.30,6604229,8805863,26690460,6604229,15.30,75.00,24.74,24.74,12346739660,25.36,25.36,12346739660 +KODEX 코스닥150선물인버스,251340,9,4020,3,0,0.00,13927717,33157042,62700000,13927717,0.00,42.01,22.21,22.21,56061430005,22.24,22.24,56061430005 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,8745,5,-25,-0.29,121639,213071,550000,121639,-0.29,57.09,22.12,22.12,1067604200,22.20,22.20,1067604200 +인베니아,079950,11,841,2,26,3.19,4946499,1227342,23200000,4946499,3.19,403.03,21.32,21.32,4774464555,24.47,24.47,4774464555 +한컴라이프케어,372910,12,3990,2,185,4.86,5480654,344684,27674406,5480654,4.86,1590.05,19.80,19.80,22837468605,20.68,20.68,22837468605 +에스오에스랩,464080,13,7730,5,-390,-4.80,3488640,12144477,17681830,3488640,-4.80,28.73,19.73,19.73,28869274410,21.12,21.12,28869274410 +아톤,158430,14,5920,5,-170,-2.79,4370318,20155544,22602474,4370318,-2.79,21.68,19.34,19.34,26222616900,19.60,19.60,26222616900 +퓨런티어,370090,15,26600,5,-350,-1.30,1439151,4895998,8516830,1439151,-1.30,29.39,16.90,16.90,40601903050,17.92,17.92,40601903050 +SG글로벌,001380,16,4015,2,280,7.50,6904234,8244105,44964143,6904234,7.50,83.75,15.35,15.35,27452156280,15.21,15.21,27452156280 +인벤티지랩,389470,17,17030,2,1930,12.78,1452214,504790,10032074,1452214,12.78,287.69,14.48,14.48,25505504700,14.93,14.93,25505504700 +얼라인드,238120,18,3685,1,850,29.98,1956453,32738,14378896,1956453,29.98,5976.09,13.61,13.61,6728000875,12.70,12.70,6728000875 +PN풍년,024940,19,7970,2,170,2.18,1293688,1768384,10000000,1293688,2.18,73.16,12.94,12.94,10375821880,13.02,13.02,10375821880 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,7385,5,-10,-0.14,367603,839775,3000000,367603,-0.14,43.77,12.25,12.25,2710029670,12.23,12.23,2710029670 +알에프시스템즈,474610,21,5690,5,-170,-2.90,1527765,18066060,12582063,1527765,-2.90,8.46,12.14,12.14,8966768180,12.52,12.52,8966768180 +가온전선,000500,22,44250,2,350,0.80,1168048,255561,9858379,1168048,0.80,457.05,11.85,11.85,55176472650,12.65,12.65,55176472650 +셀리드,299660,23,5930,2,550,10.22,2438907,1012743,21102977,2438907,10.22,240.82,11.56,11.56,14662282290,11.72,11.72,14662282290 +SOL 미국500타겟커버드콜액티브,494210,24,10445,2,35,0.34,89750,79129,800000,89750,0.34,113.42,11.22,11.22,937044240,11.21,11.21,937044240 +범양건영,002410,25,2770,5,-445,-13.84,2810708,21170600,27479820,2810708,-13.84,13.28,10.23,10.23,8017218400,10.53,10.53,8017218400 +PLUS 글로벌방산,496770,26,9750,2,90,0.93,86035,104355,850000,86035,0.93,82.44,10.12,10.12,840519195,10.14,10.14,840519195 +글로본,019660,27,579,2,78,15.57,3075200,1138366,34790746,3075200,15.57,270.14,8.84,8.84,1813136738,9.00,9.00,1813136738 +스페코,013810,28,4075,2,60,1.49,1277126,464737,14655470,1277126,1.49,274.81,8.71,8.71,5305351270,8.88,8.88,5305351270 +TIMEFOLIO 코리아밸류업액티브,495060,29,9520,2,35,0.37,79960,184371,950000,79960,0.37,43.37,8.42,8.42,762017580,8.43,8.43,762017580 +한국패러랠,168490,30,167,5,-3,-1.76,6488264,19436598,80020000,6488264,-1.76,33.38,8.11,8.11,1121232764,8.39,8.39,1121232764 diff --git a/top30/20241120/top30-avtr-20241120-100001.csv b/top30/20241120/top30-avtr-20241120-100001.csv new file mode 100644 index 000000000000..ee7b1c3fa372 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,13600,2,7200,112.50,40929135,0,12416000,40929135,112.50,0.00,329.65,329.65,398487738400,235.99,235.99,398487738400 +대신밸런스제19호스팩,482690,2,1999,5,-1,-0.05,3396903,0,5615000,3396903,-0.05,0.00,60.50,60.50,6783104546,60.43,60.43,6783104546 +유디엠텍,389680,3,1545,5,-408,-20.89,21902919,0,40012799,21902919,-20.89,0.00,54.74,54.74,33027774478,53.43,53.43,33027774478 +비트나인,357880,4,3615,5,-185,-4.87,11036964,714504,21443956,11036964,-4.87,1544.70,51.47,51.47,40052191635,51.67,51.67,40052191635 +지투파워,388050,5,10630,2,1100,11.54,9014517,5628495,18709437,9014517,11.54,160.16,48.18,48.18,94557184460,47.54,47.54,94557184460 +한일단조,024740,6,2990,2,400,15.44,13222837,932333,32897049,13222837,15.44,1418.25,40.19,40.19,39439615935,40.10,40.10,39439615935 +노브랜드,145170,7,17380,2,1860,11.98,2586644,746630,9079834,2586644,11.98,346.44,28.49,28.49,44481642920,28.19,28.19,44481642920 +KODEX 코스닥150선물인버스,251340,8,4005,5,-15,-0.37,16522819,33157042,62700000,16522819,-0.37,49.83,26.35,26.35,66481182625,26.47,26.47,66481182625 +에코캡,128540,9,1825,2,243,15.36,6794716,8805863,26690460,6794716,15.36,77.16,25.46,25.46,12693278712,26.06,26.06,12693278712 +인베니아,079950,10,840,2,25,3.07,5166521,1227342,23200000,5166521,3.07,420.95,22.27,22.27,4958230730,25.44,25.44,4958230730 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,8730,5,-40,-0.46,121939,213071,550000,121939,-0.46,57.23,22.17,22.17,1070221375,22.29,22.29,1070221375 +에스오에스랩,464080,12,7750,5,-370,-4.56,3683461,12144477,17681830,3683461,-4.56,30.33,20.83,20.83,30368051640,22.16,22.16,30368051640 +한컴라이프케어,372910,13,3995,2,190,4.99,5722015,344684,27674406,5722015,4.99,1660.08,20.68,20.68,23801615175,21.53,21.53,23801615175 +아톤,158430,14,5930,5,-160,-2.63,4579030,20155544,22602474,4579030,-2.63,22.72,20.26,20.26,27465158230,20.49,20.49,27465158230 +퓨런티어,370090,15,26750,5,-200,-0.74,1483444,4895998,8516830,1483444,-0.74,30.30,17.42,17.42,41777147400,18.34,18.34,41777147400 +SG글로벌,001380,16,3900,2,165,4.42,7492763,8244105,44964143,7492763,4.42,90.89,16.66,16.66,29796954325,16.99,16.99,29796954325 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,7365,5,-30,-0.41,484778,839775,3000000,484778,-0.41,57.73,16.16,16.16,3577803620,16.19,16.19,3577803620 +인벤티지랩,389470,18,16340,2,1240,8.21,1566365,504790,10032074,1566365,8.21,310.30,15.61,15.61,27393281720,16.71,16.71,27393281720 +TIMEFOLIO 글로벌소비트렌드액티브,494180,19,10455,2,215,2.10,110527,184209,800000,110527,2.10,60.00,13.82,13.82,1155647735,13.82,13.82,1155647735 +얼라인드,238120,20,3685,1,850,29.98,1968338,32738,14378896,1968338,29.98,6012.40,13.69,13.69,6771797100,12.78,12.78,6771797100 +알에프시스템즈,474610,21,5730,5,-130,-2.22,1691163,18066060,12582063,1691163,-2.22,9.36,13.44,13.44,9916062340,13.75,13.75,9916062340 +PN풍년,024940,22,7900,2,100,1.28,1339858,1768384,10000000,1339858,1.28,75.77,13.40,13.40,10740792260,13.60,13.60,10740792260 +가온전선,000500,23,44150,2,250,0.57,1191400,255561,9858379,1191400,0.57,466.19,12.09,12.09,56206537950,12.91,12.91,56206537950 +셀리드,299660,24,5800,2,420,7.81,2547057,1012743,21102977,2547057,7.81,251.50,12.07,12.07,15297533390,12.50,12.50,15297533390 +SOL 미국500타겟커버드콜액티브,494210,25,10460,2,50,0.48,89751,79129,800000,89751,0.48,113.42,11.22,11.22,937054700,11.20,11.20,937054700 +범양건영,002410,26,2805,5,-410,-12.75,2962426,21170600,27479820,2962426,-12.75,13.99,10.78,10.78,8440699935,10.95,10.95,8440699935 +PLUS 글로벌방산,496770,27,9760,2,100,1.04,86113,104355,850000,86113,1.04,82.52,10.13,10.13,841279705,10.14,10.14,841279705 +삼부토건,001470,28,1024,5,-66,-6.06,21040064,53847536,223611824,21040064,-6.06,39.07,9.41,9.41,20742238097,9.06,9.06,20742238097 +TIMEFOLIO 코리아밸류업액티브,495060,29,9510,2,25,0.26,88884,184371,950000,88884,0.26,48.21,9.36,9.36,846884870,9.37,9.37,846884870 +글로본,019660,30,572,2,71,14.17,3192169,1138366,34790746,3192169,14.17,280.42,9.18,9.18,1879891840,9.45,9.45,1879891840 diff --git a/top30/20241120/top30-avtr-20241120-101001.csv b/top30/20241120/top30-avtr-20241120-101001.csv new file mode 100644 index 000000000000..b9b2cbd13e55 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,13080,2,6680,104.38,42726123,0,12416000,42726123,104.38,0.00,344.12,344.12,422352162490,260.07,260.07,422352162490 +대신밸런스제19호스팩,482690,2,1998,5,-2,-0.10,3442585,0,5615000,3442585,-0.10,0.00,61.31,61.31,6874376613,61.28,61.28,6874376613 +유디엠텍,389680,3,1518,5,-435,-22.27,24459699,0,40012799,24459699,-22.27,0.00,61.13,61.13,36917082802,60.78,60.78,36917082802 +비트나인,357880,4,3715,5,-85,-2.24,11476124,714504,21443956,11476124,-2.24,1606.17,53.52,53.52,41670569280,52.31,52.31,41670569280 +지투파워,388050,5,10480,2,950,9.97,9384315,5628495,18709437,9384315,9.97,166.73,50.16,50.16,98447980050,50.21,50.21,98447980050 +한일단조,024740,6,2880,2,290,11.20,14288764,932333,32897049,14288764,11.20,1532.58,43.43,43.43,42524301515,44.88,44.88,42524301515 +노브랜드,145170,7,17630,2,2110,13.60,2778894,746630,9079834,2778894,13.60,372.19,30.61,30.61,47850026710,29.89,29.89,47850026710 +KODEX 코스닥150선물인버스,251340,8,3995,5,-25,-0.62,17265469,33157042,62700000,17265469,-0.62,52.07,27.54,27.54,69452603010,27.73,27.73,69452603010 +에코캡,128540,9,1881,2,299,18.90,7231372,8805863,26690460,7231372,18.90,82.12,27.09,27.09,13503870260,26.90,26.90,13503870260 +인베니아,079950,10,833,2,18,2.21,5284995,1227342,23200000,5284995,2.21,430.60,22.78,22.78,5057664437,26.17,26.17,5057664437 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,8730,5,-40,-0.46,121939,213071,550000,121939,-0.46,57.23,22.17,22.17,1070221375,22.29,22.29,1070221375 +에스오에스랩,464080,12,7830,5,-290,-3.57,3801580,12144477,17681830,3801580,-3.57,31.30,21.50,21.50,31293663200,22.60,22.60,31293663200 +아톤,158430,13,5930,5,-160,-2.63,4828488,20155544,22602474,4828488,-2.63,23.96,21.36,21.36,28952499630,21.60,21.60,28952499630 +한컴라이프케어,372910,14,3985,2,180,4.73,5876845,344684,27674406,5876845,4.73,1704.99,21.24,21.24,24420208115,22.14,22.14,24420208115 +퓨런티어,370090,15,27150,2,200,0.74,1532894,4895998,8516830,1532894,0.74,31.31,18.00,18.00,43113357950,18.65,18.65,43113357950 +SG글로벌,001380,16,3990,2,255,6.83,7954839,8244105,44964143,7954839,6.83,96.49,17.69,17.69,31607104570,17.62,17.62,31607104570 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,7305,5,-90,-1.22,486060,839775,3000000,486060,-1.22,57.88,16.20,16.20,3587208160,16.37,16.37,3587208160 +인벤티지랩,389470,18,16370,2,1270,8.41,1612989,504790,10032074,1612989,8.41,319.54,16.08,16.08,28160751140,17.15,17.15,28160751140 +TIMEFOLIO 코리아밸류업액티브,495060,19,9520,2,35,0.37,152078,184371,950000,152078,0.37,82.48,16.01,16.01,1448494780,16.02,16.02,1448494780 +TIMEFOLIO 글로벌소비트렌드액티브,494180,20,10445,2,205,2.00,120948,184209,800000,120948,2.00,65.66,15.12,15.12,1264765875,15.14,15.14,1264765875 +알에프시스템즈,474610,21,5880,2,20,0.34,1854536,18066060,12582063,1854536,0.34,10.27,14.74,14.74,10877592460,14.70,14.70,10877592460 +PN풍년,024940,22,7920,2,120,1.54,1376901,1768384,10000000,1376901,1.54,77.86,13.77,13.77,11033968400,13.93,13.93,11033968400 +얼라인드,238120,23,3685,1,850,29.98,1970952,32738,14378896,1970952,29.98,6020.38,13.71,13.71,6781429690,12.80,12.80,6781429690 +셀바스헬스케어,208370,24,4785,2,445,10.25,3421135,9239438,25740564,3421135,10.25,37.03,13.29,13.29,15877632000,12.89,12.89,15877632000 +셀리드,299660,25,5880,2,500,9.29,2609358,1012743,21102977,2609358,9.29,257.65,12.36,12.36,15660312960,12.62,12.62,15660312960 +가온전선,000500,26,44200,2,300,0.68,1209981,255561,9858379,1209981,0.68,473.46,12.27,12.27,57025167750,13.09,13.09,57025167750 +범양건영,002410,27,2845,5,-370,-11.51,3094446,21170600,27479820,3094446,-11.51,14.62,11.26,11.26,8813132685,11.27,11.27,8813132685 +SOL 미국500타겟커버드콜액티브,494210,28,10465,2,55,0.53,89755,79129,800000,89755,0.53,113.43,11.22,11.22,937096550,11.19,11.19,937096550 +에스와이스틸텍,365330,29,8670,5,-20,-0.23,3356721,18181488,30610000,3356721,-0.23,18.46,10.97,10.97,28288316350,10.66,10.66,28288316350 +삼부토건,001470,30,1018,5,-72,-6.61,23623837,53847536,223611824,23623837,-6.61,43.87,10.56,10.56,23386920394,10.27,10.27,23386920394 diff --git a/top30/20241120/top30-avtr-20241120-102001.csv b/top30/20241120/top30-avtr-20241120-102001.csv new file mode 100644 index 000000000000..d1b5c3deda05 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,13080,2,6680,104.38,45077384,0,12416000,45077384,104.38,0.00,363.06,363.06,451937720010,278.28,278.28,451937720010 +유디엠텍,389680,2,1513,5,-440,-22.53,25837586,0,40012799,25837586,-22.53,0.00,64.57,64.57,39005035421,64.43,64.43,39005035421 +대신밸런스제19호스팩,482690,3,1997,5,-3,-0.15,3479635,0,5615000,3479635,-0.15,0.00,61.97,61.97,6948383221,61.97,61.97,6948383221 +비트나인,357880,4,3735,5,-65,-1.71,12865415,714504,21443956,12865415,-1.71,1800.61,60.00,60.00,47041531925,58.73,58.73,47041531925 +지투파워,388050,5,10390,2,860,9.02,9874377,5628495,18709437,9874377,9.02,175.44,52.78,52.78,103565968290,53.28,53.28,103565968290 +한일단조,024740,6,2900,2,310,11.97,14735548,932333,32897049,14735548,11.97,1580.50,44.79,44.79,43807135335,45.92,45.92,43807135335 +노브랜드,145170,7,17620,2,2100,13.53,3205616,746630,9079834,3205616,13.53,429.34,35.30,35.30,55430035900,34.65,34.65,55430035900 +KODEX 코스닥150선물인버스,251340,8,4005,5,-15,-0.37,18733689,33157042,62700000,18733689,-0.37,56.50,29.88,29.88,75340418585,30.00,30.00,75340418585 +에코캡,128540,9,1840,2,258,16.31,7517124,8805863,26690460,7517124,16.31,85.36,28.16,28.16,14034716977,28.58,28.58,14034716977 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,8780,2,10,0.11,144392,213071,550000,144392,0.11,67.77,26.25,26.25,1267342575,26.24,26.24,1267342575 +인베니아,079950,11,833,2,18,2.21,5337404,1227342,23200000,5337404,2.21,434.88,23.01,23.01,5101406258,26.40,26.40,5101406258 +아톤,158430,12,5900,5,-190,-3.12,4963690,20155544,22602474,4963690,-3.12,24.63,21.96,21.96,29757192180,22.31,22.31,29757192180 +에스오에스랩,464080,13,7900,5,-220,-2.71,3857179,12144477,17681830,3857179,-2.71,31.76,21.81,21.81,31729901930,22.72,22.72,31729901930 +셀바스헬스케어,208370,14,4985,2,645,14.86,5593050,9239438,25740564,5593050,14.86,60.53,21.73,21.73,26452088180,20.61,20.61,26452088180 +한컴라이프케어,372910,15,3995,2,190,4.99,6011053,344684,27674406,6011053,4.99,1743.93,21.72,21.72,24957203710,22.57,22.57,24957203710 +TIMEFOLIO 코리아밸류업액티브,495060,16,9500,2,15,0.16,196012,184371,950000,196012,0.16,106.31,20.63,20.63,1866656490,20.68,20.68,1866656490 +SG글로벌,001380,17,4090,2,355,9.50,9074904,8244105,44964143,9074904,9.50,110.08,20.18,20.18,36186168035,19.68,19.68,36186168035 +알에프시스템즈,474610,18,6040,2,180,3.07,2320477,18066060,12582063,2320477,3.07,12.84,18.44,18.44,13713985970,18.05,18.05,13713985970 +퓨런티어,370090,19,27350,2,400,1.48,1559035,4895998,8516830,1559035,1.48,31.84,18.31,18.31,43819931950,18.81,18.81,43819931950 +인벤티지랩,389470,20,16100,2,1000,6.62,1671345,504790,10032074,1671345,6.62,331.10,16.66,16.66,29101061420,18.02,18.02,29101061420 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,7340,5,-55,-0.74,486066,839775,3000000,486066,-0.74,57.88,16.20,16.20,3587252240,16.29,16.29,3587252240 +TIMEFOLIO 글로벌소비트렌드액티브,494180,22,10445,2,205,2.00,121291,184209,800000,121291,2.00,65.84,15.16,15.16,1268348510,15.18,15.18,1268348510 +PN풍년,024940,23,8020,2,220,2.82,1504252,1768384,10000000,1504252,2.82,85.06,15.04,15.04,12058551230,15.04,15.04,12058551230 +얼라인드,238120,24,3685,1,850,29.98,1984781,32738,14378896,1984781,29.98,6062.62,13.80,13.80,6832389555,12.89,12.89,6832389555 +클로봇,466100,25,8790,2,360,4.27,3103692,3642464,23942906,3103692,4.27,85.21,12.96,12.96,27550408480,13.09,13.09,27550408480 +셀리드,299660,26,5830,2,450,8.36,2686417,1012743,21102977,2686417,8.36,265.26,12.73,12.73,16112878940,13.10,13.10,16112878940 +가온전선,000500,27,43950,2,50,0.11,1221103,255561,9858379,1221103,0.11,477.81,12.39,12.39,57514371400,13.27,13.27,57514371400 +ACE 글로벌빅파마,497510,28,9910,2,10,0.10,98162,116617,800000,98162,0.10,84.17,12.27,12.27,971379690,12.25,12.25,971379690 +범양건영,002410,29,2750,5,-465,-14.46,3312364,21170600,27479820,3312364,-14.46,15.65,12.05,12.05,9423024665,12.47,12.47,9423024665 +에스와이스틸텍,365330,30,8590,5,-100,-1.15,3579927,18181488,30610000,3579927,-1.15,19.69,11.70,11.70,30215432120,11.49,11.49,30215432120 diff --git a/top30/20241120/top30-avtr-20241120-103001.csv b/top30/20241120/top30-avtr-20241120-103001.csv new file mode 100644 index 000000000000..335b3a21be1e --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,13450,2,7050,110.16,48262111,0,12416000,48262111,110.16,0.00,388.71,388.71,494888038120,296.35,296.35,494888038120 +유디엠텍,389680,2,1484,5,-469,-24.01,26915748,0,40012799,26915748,-24.01,0.00,67.27,67.27,40604498354,68.38,68.38,40604498354 +대신밸런스제19호스팩,482690,3,1996,5,-4,-0.20,3549944,0,5615000,3549944,-0.20,0.00,63.22,63.22,7088778412,63.25,63.25,7088778412 +비트나인,357880,4,3790,5,-10,-0.26,13452996,714504,21443956,13452996,-0.26,1882.84,62.74,62.74,49275631195,60.63,60.63,49275631195 +지투파워,388050,5,10320,2,790,8.29,10386174,5628495,18709437,10386174,8.29,184.53,55.51,55.51,108829236420,56.36,56.36,108829236420 +한일단조,024740,6,2905,2,315,12.16,15178700,932333,32897049,15178700,12.16,1628.03,46.14,46.14,45100205045,47.19,47.19,45100205045 +노브랜드,145170,7,17580,2,2060,13.27,3368230,746630,9079834,3368230,13.27,451.12,37.10,37.10,58292555010,36.52,36.52,58292555010 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,8755,5,-15,-0.17,176844,213071,550000,176844,-0.17,83.00,32.15,32.15,1552260465,32.24,32.24,1552260465 +KODEX 코스닥150선물인버스,251340,9,4000,5,-20,-0.50,19767187,33157042,62700000,19767187,-0.50,59.62,31.53,31.53,79482416760,31.69,31.69,79482416760 +에코캡,128540,10,1855,2,273,17.26,7688921,8805863,26690460,7688921,17.26,87.32,28.81,28.81,14350676098,28.98,28.98,14350676098 +셀바스헬스케어,208370,11,4980,2,640,14.75,6929816,9239438,25740564,6929816,14.75,75.00,26.92,26.92,33070553380,25.80,25.80,33070553380 +한컴라이프케어,372910,12,3825,2,20,0.53,6716653,344684,27674406,6716653,0.53,1948.64,24.27,24.27,27686055385,26.15,26.15,27686055385 +인베니아,079950,13,816,2,1,0.12,5449217,1227342,23200000,5449217,0.12,443.99,23.49,23.49,5193866355,27.44,27.44,5193866355 +아톤,158430,14,5900,5,-190,-3.12,5054064,20155544,22602474,5054064,-3.12,25.08,22.36,22.36,30288485390,22.71,22.71,30288485390 +SG글로벌,001380,15,4105,2,370,9.91,9935970,8244105,44964143,9935970,9.91,120.52,22.10,22.10,39722505940,21.52,21.52,39722505940 +에스오에스랩,464080,16,7830,5,-290,-3.57,3890048,12144477,17681830,3890048,-3.57,32.03,22.00,22.00,31988392060,23.10,23.10,31988392060 +알에프시스템즈,474610,17,5910,2,50,0.85,2664926,18066060,12582063,2664926,0.85,14.75,21.18,21.18,15798459550,21.25,21.25,15798459550 +TIMEFOLIO 코리아밸류업액티브,495060,18,9520,2,35,0.37,196059,184371,950000,196059,0.37,106.34,20.64,20.64,1867103930,20.64,20.64,1867103930 +퓨런티어,370090,19,27050,2,100,0.37,1578778,4895998,8516830,1578778,0.37,32.25,18.54,18.54,44356902550,19.25,19.25,44356902550 +인벤티지랩,389470,20,16580,2,1480,9.80,1694074,504790,10032074,1694074,9.80,335.60,16.89,16.89,29472868850,17.72,17.72,29472868850 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,7310,5,-85,-1.15,488793,839775,3000000,488793,-1.15,58.21,16.29,16.29,3607213830,16.45,16.45,3607213830 +PN풍년,024940,22,8030,2,230,2.95,1553040,1768384,10000000,1553040,2.95,87.82,15.53,15.53,12451313290,15.51,15.51,12451313290 +TIMEFOLIO 글로벌소비트렌드액티브,494180,23,10445,2,205,2.00,121291,184209,800000,121291,2.00,65.84,15.16,15.16,1268348510,15.18,15.18,1268348510 +얼라인드,238120,24,3685,1,850,29.98,1985398,32738,14378896,1985398,29.98,6064.51,13.81,13.81,6834663200,12.90,12.90,6834663200 +클로봇,466100,25,8740,2,310,3.68,3290952,3642464,23942906,3290952,3.68,90.35,13.74,13.74,29186933840,13.95,13.95,29186933840 +셀리드,299660,26,5820,2,440,8.18,2712534,1012743,21102977,2712534,8.18,267.84,12.85,12.85,16265748950,13.24,13.24,16265748950 +범양건영,002410,27,2795,5,-420,-13.06,3477014,21170600,27479820,3477014,-13.06,16.42,12.65,12.65,9878629470,12.86,12.86,9878629470 +가온전선,000500,28,43900,3,0,0.00,1233799,255561,9858379,1233799,0.00,482.78,12.52,12.52,58072103650,13.42,13.42,58072103650 +에스와이스틸텍,365330,29,8630,5,-60,-0.69,3766229,18181488,30610000,3766229,-0.69,20.71,12.30,12.30,31820511710,12.05,12.05,31820511710 +ACE 글로벌빅파마,497510,30,9910,2,10,0.10,98213,116617,800000,98213,0.10,84.22,12.28,12.28,971885100,12.26,12.26,971885100 diff --git a/top30/20241120/top30-avtr-20241120-104002.csv b/top30/20241120/top30-avtr-20241120-104002.csv new file mode 100644 index 000000000000..0751395ceea5 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15860,2,9460,147.81,53662254,0,12416000,53662254,147.81,0.00,432.20,432.20,574966637810,291.98,291.98,574966637810 +유디엠텍,389680,2,1506,5,-447,-22.89,27933737,0,40012799,27933737,-22.89,0.00,69.81,69.81,42135734297,69.92,69.92,42135734297 +대신밸런스제19호스팩,482690,3,1995,5,-5,-0.25,3638404,0,5615000,3638404,-0.25,0.00,64.80,64.80,7265335913,64.86,64.86,7265335913 +비트나인,357880,4,3790,5,-10,-0.26,13840020,714504,21443956,13840020,-0.26,1937.01,64.54,64.54,50736682895,62.43,62.43,50736682895 +지투파워,388050,5,10330,2,800,8.39,10531474,5628495,18709437,10531474,8.39,187.11,56.29,56.29,110327196590,57.08,57.08,110327196590 +한일단조,024740,6,2915,2,325,12.55,15557536,932333,32897049,15557536,12.55,1668.67,47.29,47.29,46195450645,48.17,48.17,46195450645 +노브랜드,145170,7,17330,2,1810,11.66,3469055,746630,9079834,3469055,11.66,464.63,38.21,38.21,60055523770,38.17,38.17,60055523770 +KODEX 코스닥150선물인버스,251340,8,4000,5,-20,-0.50,20495949,33157042,62700000,20495949,-0.50,61.81,32.69,32.69,82395347145,32.85,32.85,82395347145 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,8755,5,-15,-0.17,177192,213071,550000,177192,-0.17,83.16,32.22,32.22,1555307205,32.30,32.30,1555307205 +에코캡,128540,10,1829,2,247,15.61,7945428,8805863,26690460,7945428,15.61,90.23,29.77,29.77,14826542683,30.37,30.37,14826542683 +셀바스헬스케어,208370,11,4870,2,530,12.21,7568283,9239438,25740564,7568283,12.21,81.91,29.40,29.40,36209275080,28.89,28.89,36209275080 +한컴라이프케어,372910,12,3810,2,5,0.13,6969550,344684,27674406,6969550,0.13,2022.01,25.18,25.18,28644842980,27.17,27.17,28644842980 +인베니아,079950,13,822,2,7,0.86,5587081,1227342,23200000,5587081,0.86,455.22,24.08,24.08,5306587508,27.83,27.83,5306587508 +아톤,158430,14,5840,5,-250,-4.11,5266828,20155544,22602474,5266828,-4.11,26.13,23.30,23.30,31531806840,23.89,23.89,31531806840 +SG글로벌,001380,15,4155,2,420,11.24,10434178,8244105,44964143,10434178,11.24,126.57,23.21,23.21,41768223390,22.36,22.36,41768223390 +알에프시스템즈,474610,16,6000,2,140,2.39,2818591,18066060,12582063,2818591,2.39,15.60,22.40,22.40,16718346590,22.15,22.15,16718346590 +에스오에스랩,464080,17,7830,5,-290,-3.57,3919561,12144477,17681830,3919561,-3.57,32.27,22.17,22.17,32220053250,23.27,23.27,32220053250 +TIMEFOLIO 코리아밸류업액티브,495060,18,9520,2,35,0.37,196064,184371,950000,196064,0.37,106.34,20.64,20.64,1867151530,20.65,20.65,1867151530 +쓰리빌리언,394800,19,3485,2,255,7.89,6456714,13058302,31444038,6456714,7.89,49.45,20.53,20.53,21721869915,19.82,19.82,21721869915 +퓨런티어,370090,20,27150,2,200,0.74,1588677,4895998,8516830,1588677,0.74,32.45,18.65,18.65,44624800300,19.30,19.30,44624800300 +인벤티지랩,389470,21,16670,2,1570,10.40,1736545,504790,10032074,1736545,10.40,344.01,17.31,17.31,30182523250,18.05,18.05,30182523250 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,7300,5,-95,-1.28,488799,839775,3000000,488799,-1.28,58.21,16.29,16.29,3607257655,16.47,16.47,3607257655 +PN풍년,024940,23,8030,2,230,2.95,1586791,1768384,10000000,1586791,2.95,89.73,15.87,15.87,12721719180,15.84,15.84,12721719180 +TIMEFOLIO 글로벌소비트렌드액티브,494180,24,10445,2,205,2.00,121291,184209,800000,121291,2.00,65.84,15.16,15.16,1268348510,15.18,15.18,1268348510 +클로봇,466100,25,8710,2,280,3.32,3425482,3642464,23942906,3425482,3.32,94.04,14.31,14.31,30359392210,14.56,14.56,30359392210 +얼라인드,238120,26,3685,1,850,29.98,1985978,32738,14378896,1985978,29.98,6066.28,13.81,13.81,6836800500,12.90,12.90,6836800500 +범양건영,002410,27,2735,5,-480,-14.93,3680710,21170600,27479820,3680710,-14.93,17.39,13.39,13.39,10436535990,13.89,13.89,10436535990 +셀리드,299660,28,5880,2,500,9.29,2747559,1012743,21102977,2747559,9.29,271.30,13.02,13.02,16470697720,13.27,13.27,16470697720 +에스와이스틸텍,365330,29,8590,5,-100,-1.15,3930244,18181488,30610000,3930244,-1.15,21.62,12.84,12.84,33222506220,12.64,12.64,33222506220 +가온전선,000500,30,44150,2,250,0.57,1256471,255561,9858379,1256471,0.57,491.65,12.75,12.75,59075123250,13.57,13.57,59075123250 diff --git a/top30/20241120/top30-avtr-20241120-105001.csv b/top30/20241120/top30-avtr-20241120-105001.csv new file mode 100644 index 000000000000..8609aa56d4de --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15710,2,9310,145.47,58443695,0,12416000,58443695,145.47,0.00,470.71,470.71,649405635030,332.93,332.93,649405635030 +유디엠텍,389680,2,1452,5,-501,-25.65,29482439,0,40012799,29482439,-25.65,0.00,73.68,73.68,44421107707,76.46,76.46,44421107707 +대신밸런스제19호스팩,482690,3,1996,5,-4,-0.20,3703698,0,5615000,3703698,-0.20,0.00,65.96,65.96,7395628813,65.99,65.99,7395628813 +비트나인,357880,4,3685,5,-115,-3.03,14116163,714504,21443956,14116163,-3.03,1975.66,65.83,65.83,51765624805,65.51,65.51,51765624805 +지투파워,388050,5,10080,2,550,5.77,11040021,5628495,18709437,11040021,5.77,196.15,59.01,59.01,115480591990,61.23,61.23,115480591990 +한일단조,024740,6,2935,2,345,13.32,16099656,932333,32897049,16099656,13.32,1726.81,48.94,48.94,47785591415,49.49,49.49,47785591415 +노브랜드,145170,7,17400,2,1880,12.11,3520426,746630,9079834,3520426,12.11,471.51,38.77,38.77,60949491320,38.58,38.58,60949491320 +쓰리빌리언,394800,8,3700,2,470,14.55,11115543,13058302,31444038,11115543,14.55,85.12,35.35,35.35,38769737875,33.32,33.32,38769737875 +KODEX 코스닥150선물인버스,251340,9,4015,5,-5,-0.12,21058594,33157042,62700000,21058594,-0.12,63.51,33.59,33.59,84647974735,33.63,33.63,84647974735 +셀바스헬스케어,208370,10,5060,2,720,16.59,8577197,9239438,25740564,8577197,16.59,92.83,33.32,33.32,41251538840,31.67,31.67,41251538840 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,8755,5,-15,-0.17,177192,213071,550000,177192,-0.17,83.16,32.22,32.22,1555307205,32.30,32.30,1555307205 +에코캡,128540,12,1824,2,242,15.30,8054797,8805863,26690460,8054797,15.30,91.47,30.18,30.18,15025709566,30.86,30.86,15025709566 +한컴라이프케어,372910,13,3805,3,0,0.00,7054427,344684,27674406,7054427,0.00,2046.64,25.49,25.49,28969089840,27.51,27.51,28969089840 +SG글로벌,001380,14,4010,2,275,7.36,11203734,8244105,44964143,11203734,7.36,135.90,24.92,24.92,44912031645,24.91,24.91,44912031645 +인베니아,079950,15,822,2,7,0.86,5623612,1227342,23200000,5623612,0.86,458.19,24.24,24.24,5336327085,27.98,27.98,5336327085 +아톤,158430,16,5920,5,-170,-2.79,5375807,20155544,22602474,5375807,-2.79,26.67,23.78,23.78,32174058980,24.05,24.05,32174058980 +알에프시스템즈,474610,17,5960,2,100,1.71,2901965,18066060,12582063,2901965,1.71,16.06,23.06,23.06,17217361760,22.96,22.96,17217361760 +에스오에스랩,464080,18,7830,5,-290,-3.57,3964021,12144477,17681830,3964021,-3.57,32.64,22.42,22.42,32567046910,23.52,23.52,32567046910 +TIMEFOLIO 코리아밸류업액티브,495060,19,9520,2,35,0.37,196219,184371,950000,196219,0.37,106.43,20.65,20.65,1868630130,20.66,20.66,1868630130 +퓨런티어,370090,20,27100,2,150,0.56,1593275,4895998,8516830,1593275,0.56,32.54,18.71,18.71,44749221050,19.39,19.39,44749221050 +인벤티지랩,389470,21,17040,2,1940,12.85,1785262,504790,10032074,1785262,12.85,353.66,17.80,17.80,31009879050,18.14,18.14,31009879050 +PN풍년,024940,22,7940,2,140,1.79,1637505,1768384,10000000,1637505,1.79,92.60,16.38,16.38,13125625510,16.53,16.53,13125625510 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,7300,5,-95,-1.28,488799,839775,3000000,488799,-1.28,58.21,16.29,16.29,3607257655,16.47,16.47,3607257655 +범양건영,002410,24,2645,5,-570,-17.73,4213793,21170600,27479820,4213793,-17.73,19.90,15.33,15.33,11845077500,16.30,16.30,11845077500 +TIMEFOLIO 글로벌소비트렌드액티브,494180,25,10480,2,240,2.34,121304,184209,800000,121304,2.34,65.85,15.16,15.16,1268484740,15.13,15.13,1268484740 +클로봇,466100,26,8740,2,310,3.68,3470033,3642464,23942906,3470033,3.68,95.27,14.49,14.49,30747977710,14.69,14.69,30747977710 +얼라인드,238120,27,3685,1,850,29.98,1991986,32738,14378896,1991986,29.98,6084.63,13.85,13.85,6858939980,12.94,12.94,6858939980 +셀리드,299660,28,5840,2,460,8.55,2769571,1012743,21102977,2769571,8.55,273.47,13.12,13.12,16599007590,13.47,13.47,16599007590 +에스와이스틸텍,365330,29,8600,5,-90,-1.04,3997517,18181488,30610000,3997517,-1.04,21.99,13.06,13.06,33797935380,12.84,12.84,33797935380 +가온전선,000500,30,44100,2,200,0.46,1267092,255561,9858379,1267092,0.46,495.81,12.85,12.85,59542216000,13.70,13.70,59542216000 diff --git a/top30/20241120/top30-avtr-20241120-110001.csv b/top30/20241120/top30-avtr-20241120-110001.csv new file mode 100644 index 000000000000..0ca1db828a7e --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16140,2,9740,152.19,61816266,0,12416000,61816266,152.19,0.00,497.88,497.88,703373935840,351.00,351.00,703373935840 +유디엠텍,389680,2,1495,5,-458,-23.45,30817310,0,40012799,30817310,-23.45,0.00,77.02,77.02,46390620579,77.55,77.55,46390620579 +비트나인,357880,3,3650,5,-150,-3.95,14327158,714504,21443956,14327158,-3.95,2005.19,66.81,66.81,52541071605,67.13,67.13,52541071605 +대신밸런스제19호스팩,482690,4,1995,5,-5,-0.25,3740008,0,5615000,3740008,-0.25,0.00,66.61,66.61,7468088013,66.67,66.67,7468088013 +지투파워,388050,5,10190,2,660,6.93,11240186,5628495,18709437,11240186,6.93,199.70,60.08,60.08,117516523580,61.64,61.64,117516523580 +한일단조,024740,6,2855,2,265,10.23,16434299,932333,32897049,16434299,10.23,1762.71,49.96,49.96,48749858060,51.91,51.91,48749858060 +쓰리빌리언,394800,7,3735,2,505,15.63,13273981,13058302,31444038,13273981,15.63,101.65,42.21,42.21,46839534795,39.88,39.88,46839534795 +셀바스헬스케어,208370,8,5190,2,850,19.59,10145960,9239438,25740564,10145960,19.59,109.81,39.42,39.42,49308326290,36.91,36.91,49308326290 +노브랜드,145170,9,17330,2,1810,11.66,3567074,746630,9079834,3567074,11.66,477.76,39.29,39.29,61757590530,39.25,39.25,61757590530 +KODEX 코스닥150선물인버스,251340,10,4005,5,-15,-0.37,21620301,33157042,62700000,21620301,-0.37,65.21,34.48,34.48,86899072010,34.61,34.61,86899072010 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,8755,5,-15,-0.17,177192,213071,550000,177192,-0.17,83.16,32.22,32.22,1555307205,32.30,32.30,1555307205 +에코캡,128540,12,1780,2,198,12.52,8319865,8805863,26690460,8319865,12.52,94.48,31.17,31.17,15499083451,32.62,32.62,15499083451 +한컴라이프케어,372910,13,3805,3,0,0.00,7095853,344684,27674406,7095853,0.00,2058.65,25.64,25.64,29126662020,27.66,27.66,29126662020 +SG글로벌,001380,14,4015,2,280,7.50,11456599,8244105,44964143,11456599,7.50,138.97,25.48,25.48,45924909245,25.44,25.44,45924909245 +인베니아,079950,15,805,5,-10,-1.23,5660416,1227342,23200000,5660416,-1.23,461.19,24.40,24.40,5366184380,28.73,28.73,5366184380 +아톤,158430,16,5880,5,-210,-3.45,5430064,20155544,22602474,5430064,-3.45,26.94,24.02,24.02,32493092010,24.45,24.45,32493092010 +알에프시스템즈,474610,17,6000,2,140,2.39,2951855,18066060,12582063,2951855,2.39,16.34,23.46,23.46,17517495940,23.20,23.20,17517495940 +에스오에스랩,464080,18,7840,5,-280,-3.45,3987353,12144477,17681830,3987353,-3.45,32.83,22.55,22.55,32750062030,23.62,23.62,32750062030 +TIMEFOLIO 코리아밸류업액티브,495060,19,9540,2,55,0.58,196220,184371,950000,196220,0.58,106.43,20.65,20.65,1868639670,20.62,20.62,1868639670 +퓨런티어,370090,20,27400,2,450,1.67,1607046,4895998,8516830,1607046,1.67,32.82,18.87,18.87,45123456950,19.34,19.34,45123456950 +인벤티지랩,389470,21,16750,2,1650,10.93,1813995,504790,10032074,1813995,10.93,359.36,18.08,18.08,31496362300,18.74,18.74,31496362300 +PN풍년,024940,22,7890,2,90,1.15,1689691,1768384,10000000,1689691,1.15,95.55,16.90,16.90,13537972710,17.16,17.16,13537972710 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,7315,5,-80,-1.08,492302,839775,3000000,492302,-1.08,58.62,16.41,16.41,3632929140,16.55,16.55,3632929140 +범양건영,002410,24,2670,5,-545,-16.95,4449119,21170600,27479820,4449119,-16.95,21.02,16.19,16.19,12468039210,16.99,16.99,12468039210 +에스와이스틸텍,365330,25,8680,5,-10,-0.12,4911516,18181488,30610000,4911516,-0.12,27.01,16.05,16.05,41779284660,15.72,15.72,41779284660 +셀리드,299660,26,6030,2,650,12.08,3301200,1012743,21102977,3301200,12.08,325.97,15.64,15.64,19795402380,15.56,15.56,19795402380 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10475,2,235,2.29,122943,184209,800000,122943,2.29,66.74,15.37,15.37,1285612505,15.34,15.34,1285612505 +클로봇,466100,28,8690,2,260,3.08,3539323,3642464,23942906,3539323,3.08,97.17,14.78,14.78,31349077800,15.07,15.07,31349077800 +얼라인드,238120,29,3685,1,850,29.98,1993700,32738,14378896,1993700,29.98,6089.87,13.87,13.87,6865256070,12.96,12.96,6865256070 +가온전선,000500,30,44100,2,200,0.46,1273842,255561,9858379,1273842,0.46,498.45,12.92,12.92,59839105950,13.76,13.76,59839105950 diff --git a/top30/20241120/top30-avtr-20241120-111001.csv b/top30/20241120/top30-avtr-20241120-111001.csv new file mode 100644 index 000000000000..d449b04524b6 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,18130,2,11730,183.28,68135503,0,12416000,68135503,183.28,0.00,548.77,548.77,813353811330,361.33,361.33,813353811330 +유디엠텍,389680,2,1517,5,-436,-22.32,33623819,0,40012799,33623819,-22.32,0.00,84.03,84.03,50674134822,83.48,83.48,50674134822 +대신밸런스제19호스팩,482690,3,1995,5,-5,-0.25,3811461,0,5615000,3811461,-0.25,0.00,67.88,67.88,7610632896,67.94,67.94,7610632896 +비트나인,357880,4,3670,5,-130,-3.42,14527335,714504,21443956,14527335,-3.42,2033.21,67.75,67.75,53272496765,67.69,67.69,53272496765 +지투파워,388050,5,10150,2,620,6.51,11340364,5628495,18709437,11340364,6.51,201.48,60.61,60.61,118536884970,62.42,62.42,118536884970 +한일단조,024740,6,2880,2,290,11.20,16679192,932333,32897049,16679192,11.20,1788.97,50.70,50.70,49450184440,52.19,52.19,49450184440 +쓰리빌리언,394800,7,3695,2,465,14.40,14478708,13058302,31444038,14478708,14.40,110.88,46.05,46.05,51287319470,44.14,44.14,51287319470 +셀바스헬스케어,208370,8,5210,2,870,20.05,10853372,9239438,25740564,10853372,20.05,117.47,42.16,42.16,52967935330,39.50,39.50,52967935330 +노브랜드,145170,9,17350,2,1830,11.79,3600430,746630,9079834,3600430,11.79,482.22,39.65,39.65,62335276980,39.57,39.57,62335276980 +KODEX 코스닥150선물인버스,251340,10,4015,5,-5,-0.12,22467574,33157042,62700000,22467574,-0.12,67.76,35.83,35.83,90298165145,35.87,35.87,90298165145 +에코캡,128540,11,1813,2,231,14.60,8602628,8805863,26690460,8602628,14.60,97.69,32.23,32.23,16007282117,33.08,33.08,16007282117 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8780,2,10,0.11,177224,213071,550000,177224,0.11,83.18,32.22,32.22,1555588165,32.21,32.21,1555588165 +한컴라이프케어,372910,13,3805,3,0,0.00,7174052,344684,27674406,7174052,0.00,2081.34,25.92,25.92,29425081920,27.94,27.94,29425081920 +SG글로벌,001380,14,3990,2,255,6.83,11618136,8244105,44964143,11618136,6.83,140.93,25.84,25.84,46572155600,25.96,25.96,46572155600 +인베니아,079950,15,789,5,-26,-3.19,5780097,1227342,23200000,5780097,-3.19,470.94,24.91,24.91,5461031944,29.83,29.83,5461031944 +알에프시스템즈,474610,16,5860,3,0,0.00,3076409,18066060,12582063,3076409,0.00,17.03,24.45,24.45,18248967940,24.75,24.75,18248967940 +아톤,158430,17,5890,5,-200,-3.28,5486352,20155544,22602474,5486352,-3.28,27.22,24.27,24.27,32823809350,24.66,24.66,32823809350 +에스오에스랩,464080,18,7790,5,-330,-4.06,4008408,12144477,17681830,4008408,-4.06,33.01,22.67,22.67,32914814590,23.90,23.90,32914814590 +TIMEFOLIO 코리아밸류업액티브,495060,19,9550,2,65,0.69,196751,184371,950000,196751,0.69,106.71,20.71,20.71,1873710660,20.65,20.65,1873710660 +퓨런티어,370090,20,27250,2,300,1.11,1615988,4895998,8516830,1615988,1.11,33.01,18.97,18.97,45367188650,19.55,19.55,45367188650 +인벤티지랩,389470,21,16520,2,1420,9.40,1842655,504790,10032074,1842655,9.40,365.03,18.37,18.37,31972307140,19.29,19.29,31972307140 +PN풍년,024940,22,7750,5,-50,-0.64,1749922,1768384,10000000,1749922,-0.64,98.96,17.50,17.50,14009500310,18.08,18.08,14009500310 +셀리드,299660,23,6010,2,630,11.71,3627643,1012743,21102977,3627643,11.71,358.20,17.19,17.19,21772619520,17.17,17.17,21772619520 +에스와이스틸텍,365330,24,8630,5,-60,-0.69,5249642,18181488,30610000,5249642,-0.69,28.87,17.15,17.15,44703967820,16.92,16.92,44703967820 +범양건영,002410,25,2655,5,-560,-17.42,4556628,21170600,27479820,4556628,-17.42,21.52,16.58,16.58,12754698360,17.48,17.48,12754698360 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,7375,5,-20,-0.27,492361,839775,3000000,492361,-0.27,58.63,16.41,16.41,3633364005,16.42,16.42,3633364005 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10475,2,235,2.29,122943,184209,800000,122943,2.29,66.74,15.37,15.37,1285612505,15.34,15.34,1285612505 +클로봇,466100,28,8700,2,270,3.20,3567934,3642464,23942906,3567934,3.20,97.95,14.90,14.90,31597432490,15.17,15.17,31597432490 +얼라인드,238120,29,3685,1,850,29.98,1994046,32738,14378896,1994046,29.98,6090.92,13.87,13.87,6866531080,12.96,12.96,6866531080 +한국패러랠,168490,30,159,5,-11,-6.47,10548834,19436598,80020000,10548834,-6.47,54.27,13.18,13.18,1778984368,13.98,13.98,1778984368 diff --git a/top30/20241120/top30-avtr-20241120-112001.csv b/top30/20241120/top30-avtr-20241120-112001.csv new file mode 100644 index 000000000000..89be7427c976 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,22550,2,16150,252.34,74472219,0,12416000,74472219,252.34,0.00,599.81,599.81,938044824010,335.04,335.04,938044824010 +유디엠텍,389680,2,1565,5,-388,-19.87,35711621,0,40012799,35711621,-19.87,0.00,89.25,89.25,53859085822,86.01,86.01,53859085822 +비트나인,357880,3,3655,5,-145,-3.82,14669822,714504,21443956,14669822,-3.82,2053.15,68.41,68.41,53798891130,68.64,68.64,53798891130 +대신밸런스제19호스팩,482690,4,1995,5,-5,-0.25,3823968,0,5615000,3823968,-0.25,0.00,68.10,68.10,7635589277,68.16,68.16,7635589277 +지투파워,388050,5,10210,2,680,7.14,11458084,5628495,18709437,11458084,7.14,203.57,61.24,61.24,119735411340,62.68,62.68,119735411340 +한일단조,024740,6,2885,2,295,11.39,17023392,932333,32897049,17023392,11.39,1825.89,51.75,51.75,50450226545,53.16,53.16,50450226545 +쓰리빌리언,394800,7,3625,2,395,12.23,15442132,13058302,31444038,15442132,12.23,118.26,49.11,49.11,54827848320,48.10,48.10,54827848320 +셀바스헬스케어,208370,8,5230,2,890,20.51,12118619,9239438,25740564,12118619,20.51,131.16,47.08,47.08,59590979850,44.27,44.27,59590979850 +노브랜드,145170,9,17170,2,1650,10.63,3757644,746630,9079834,3757644,10.63,503.28,41.38,41.38,65028555230,41.71,41.71,65028555230 +KODEX 코스닥150선물인버스,251340,10,4010,5,-10,-0.25,22949755,33157042,62700000,22949755,-0.25,69.22,36.60,36.60,92232880410,36.68,36.68,92232880410 +에코캡,128540,11,1796,2,214,13.53,8701506,8805863,26690460,8701506,13.53,98.81,32.60,32.60,16184211063,33.76,33.76,16184211063 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8780,2,10,0.11,177224,213071,550000,177224,0.11,83.18,32.22,32.22,1555588165,32.21,32.21,1555588165 +SG글로벌,001380,13,3970,2,235,6.29,11823730,8244105,44964143,11823730,6.29,143.42,26.30,26.30,47387119445,26.55,26.55,47387119445 +한컴라이프케어,372910,14,3790,5,-15,-0.39,7225234,344684,27674406,7225234,-0.39,2096.19,26.11,26.11,29619630175,28.24,28.24,29619630175 +인베니아,079950,15,784,5,-31,-3.80,5842168,1227342,23200000,5842168,-3.80,476.00,25.18,25.18,5509943113,30.29,30.29,5509943113 +알에프시스템즈,474610,16,5770,5,-90,-1.54,3146958,18066060,12582063,3146958,-1.54,17.42,25.01,25.01,18659662470,25.70,25.70,18659662470 +아톤,158430,17,5830,5,-260,-4.27,5594709,20155544,22602474,5594709,-4.27,27.76,24.75,24.75,33456146810,25.39,25.39,33456146810 +에스오에스랩,464080,18,7800,5,-320,-3.94,4028361,12144477,17681830,4028361,-3.94,33.17,22.78,22.78,33070022970,23.98,23.98,33070022970 +TIMEFOLIO 코리아밸류업액티브,495060,19,9550,2,65,0.69,196751,184371,950000,196751,0.69,106.71,20.71,20.71,1873710660,20.65,20.65,1873710660 +퓨런티어,370090,20,27050,2,100,0.37,1626844,4895998,8516830,1626844,0.37,33.23,19.10,19.10,45661408600,19.82,19.82,45661408600 +인벤티지랩,389470,21,16590,2,1490,9.87,1859215,504790,10032074,1859215,9.87,368.31,18.53,18.53,32245495870,19.37,19.37,32245495870 +PN풍년,024940,22,7790,5,-10,-0.13,1800294,1768384,10000000,1800294,-0.13,101.80,18.00,18.00,14399326910,18.48,18.48,14399326910 +범양건영,002410,23,2535,5,-680,-21.15,4931299,21170600,27479820,4931299,-21.15,23.29,17.95,17.95,13720764835,19.70,19.70,13720764835 +셀리드,299660,24,5900,2,520,9.67,3744485,1012743,21102977,3744485,9.67,369.74,17.74,17.74,22467208070,18.04,18.04,22467208070 +에스와이스틸텍,365330,25,8550,5,-140,-1.61,5414171,18181488,30610000,5414171,-1.61,29.78,17.69,17.69,46113420390,17.62,17.62,46113420390 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,7370,5,-25,-0.34,492368,839775,3000000,492368,-0.34,58.63,16.41,16.41,3633415505,16.43,16.43,3633415505 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10475,2,235,2.29,122943,184209,800000,122943,2.29,66.74,15.37,15.37,1285612505,15.34,15.34,1285612505 +클로봇,466100,28,8710,2,280,3.32,3599663,3642464,23942906,3599663,3.32,98.82,15.03,15.03,31874198210,15.28,15.28,31874198210 +한국패러랠,168490,29,160,5,-10,-5.88,11207592,19436598,80020000,11207592,-5.88,57.66,14.01,14.01,1885254827,14.72,14.72,1885254827 +얼라인드,238120,30,3685,1,850,29.98,2004110,32738,14378896,2004110,29.98,6121.66,13.94,13.94,6903616920,13.03,13.03,6903616920 diff --git a/top30/20241120/top30-avtr-20241120-113001.csv b/top30/20241120/top30-avtr-20241120-113001.csv new file mode 100644 index 000000000000..629ab5f074b9 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21100,2,14700,229.69,79257953,0,12416000,79257953,229.69,0.00,638.35,638.35,1042326239610,397.87,397.87,1042326239610 +유디엠텍,389680,2,1522,5,-431,-22.07,39284306,0,40012799,39284306,-22.07,0.00,98.18,98.18,59436398460,97.60,97.60,59436398460 +비트나인,357880,3,3665,5,-135,-3.55,14768194,714504,21443956,14768194,-3.55,2066.92,68.87,68.87,54158218955,68.91,68.91,54158218955 +대신밸런스제19호스팩,482690,4,1996,5,-4,-0.20,3839323,0,5615000,3839323,-0.20,0.00,68.38,68.38,7666232798,68.40,68.40,7666232798 +지투파워,388050,5,10220,2,690,7.24,11594515,5628495,18709437,11594515,7.24,206.00,61.97,61.97,121132846500,63.35,63.35,121132846500 +쓰리빌리언,394800,6,3710,2,480,14.86,16776687,13058302,31444038,16776687,14.86,128.48,53.35,53.35,59786681925,51.25,51.25,59786681925 +한일단조,024740,7,2915,2,325,12.55,17435488,932333,32897049,17435488,12.55,1870.09,53.00,53.00,51648408475,53.86,53.86,51648408475 +셀바스헬스케어,208370,8,5230,2,890,20.51,12847899,9239438,25740564,12847899,20.51,139.05,49.91,49.91,63417389590,47.11,47.11,63417389590 +노브랜드,145170,9,16670,2,1150,7.41,3920415,746630,9079834,3920415,7.41,525.08,43.18,43.18,67749715080,44.76,44.76,67749715080 +KODEX 코스닥150선물인버스,251340,10,4005,5,-15,-0.37,23874435,33157042,62700000,23874435,-0.37,72.00,38.08,38.08,95943314455,38.21,38.21,95943314455 +에코캡,128540,11,1772,2,190,12.01,8805250,8805863,26690460,8805250,12.01,99.99,32.99,32.99,16368727603,34.61,34.61,16368727603 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8780,2,10,0.11,177224,213071,550000,177224,0.11,83.18,32.22,32.22,1555588165,32.21,32.21,1555588165 +SG글로벌,001380,13,4000,2,265,7.10,11943652,8244105,44964143,11943652,7.10,144.88,26.56,26.56,47867352415,26.61,26.61,47867352415 +한컴라이프케어,372910,14,3800,5,-5,-0.13,7295896,344684,27674406,7295896,-0.13,2116.69,26.36,26.36,29886952990,28.42,28.42,29886952990 +인베니아,079950,15,774,5,-41,-5.03,5923764,1227342,23200000,5923764,-5.03,482.65,25.53,25.53,5573527202,31.04,31.04,5573527202 +알에프시스템즈,474610,16,5750,5,-110,-1.88,3211480,18066060,12582063,3211480,-1.88,17.78,25.52,25.52,19030403710,26.30,26.30,19030403710 +아톤,158430,17,5810,5,-280,-4.60,5760016,20155544,22602474,5760016,-4.60,28.58,25.48,25.48,34413082190,26.21,26.21,34413082190 +에스오에스랩,464080,18,7810,5,-310,-3.82,4054961,12144477,17681830,4054961,-3.82,33.39,22.93,22.93,33277870900,24.10,24.10,33277870900 +TIMEFOLIO 코리아밸류업액티브,495060,19,9555,2,70,0.74,197001,184371,950000,197001,0.74,106.85,20.74,20.74,1876095810,20.67,20.67,1876095810 +퓨런티어,370090,20,27100,2,150,0.56,1631384,4895998,8516830,1631384,0.56,33.32,19.15,19.15,45784268500,19.84,19.84,45784268500 +범양건영,002410,21,2530,5,-685,-21.31,5178713,21170600,27479820,5178713,-21.31,24.46,18.85,18.85,14347769950,20.64,20.64,14347769950 +인벤티지랩,389470,22,16920,2,1820,12.05,1869127,504790,10032074,1869127,12.05,370.28,18.63,18.63,32411793450,19.09,19.09,32411793450 +PN풍년,024940,23,7880,2,80,1.03,1831378,1768384,10000000,1831378,1.03,103.56,18.31,18.31,14642940100,18.58,18.58,14642940100 +셀리드,299660,24,5910,2,530,9.85,3803345,1012743,21102977,3803345,9.85,375.55,18.02,18.02,22815775990,18.29,18.29,22815775990 +에스와이스틸텍,365330,25,8620,5,-70,-0.81,5516000,18181488,30610000,5516000,-0.81,30.34,18.02,18.02,46989861690,17.81,17.81,46989861690 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,7330,5,-65,-0.88,492371,839775,3000000,492371,-0.88,58.63,16.41,16.41,3633437560,16.52,16.52,3633437560 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10470,2,230,2.25,122953,184209,800000,122953,2.25,66.75,15.37,15.37,1285717205,15.35,15.35,1285717205 +클로봇,466100,28,8680,2,250,2.97,3627283,3642464,23942906,3627283,2.97,99.58,15.15,15.15,32114307610,15.45,15.45,32114307610 +엠오티,413390,29,7770,2,340,4.58,1666456,2310704,11580180,1666456,4.58,72.12,14.39,14.39,12334283720,13.71,13.71,12334283720 +한국패러랠,168490,30,160,5,-10,-5.88,11371143,19436598,80020000,11371143,-5.88,58.50,14.21,14.21,1911433885,14.93,14.93,1911433885 diff --git a/top30/20241120/top30-avtr-20241120-114002.csv b/top30/20241120/top30-avtr-20241120-114002.csv new file mode 100644 index 000000000000..852627eb0daf --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21500,2,15100,235.94,82188504,0,12416000,82188504,235.94,0.00,661.96,661.96,1104397182460,413.72,413.72,1104397182460 +유디엠텍,389680,2,1511,5,-442,-22.63,40365443,0,40012799,40365443,-22.63,0.00,100.88,100.88,61071571924,101.01,101.01,61071571924 +비트나인,357880,3,3670,5,-130,-3.42,14884062,714504,21443956,14884062,-3.42,2083.13,69.41,69.41,54585195895,69.36,69.36,54585195895 +대신밸런스제19호스팩,482690,4,1995,5,-5,-0.25,3856293,0,5615000,3856293,-0.25,0.00,68.68,68.68,7700093685,68.74,68.74,7700093685 +지투파워,388050,5,10270,2,740,7.76,11719544,5628495,18709437,11719544,7.76,208.22,62.64,62.64,122409137180,63.71,63.71,122409137180 +쓰리빌리언,394800,6,3825,2,595,18.42,18888005,13058302,31444038,18888005,18.42,144.64,60.07,60.07,67857192500,56.42,56.42,67857192500 +한일단조,024740,7,2920,2,330,12.74,17632647,932333,32897049,17632647,12.74,1891.24,53.60,53.60,52221804660,54.36,54.36,52221804660 +셀바스헬스케어,208370,8,5220,2,880,20.28,13530485,9239438,25740564,13530485,20.28,146.44,52.56,52.56,67012923440,49.87,49.87,67012923440 +노브랜드,145170,9,16670,2,1150,7.41,3966189,746630,9079834,3966189,7.41,531.21,43.68,43.68,68510193230,45.26,45.26,68510193230 +KODEX 코스닥150선물인버스,251340,10,4005,5,-15,-0.37,24140681,33157042,62700000,24140681,-0.37,72.81,38.50,38.50,97009197835,38.63,38.63,97009197835 +에코캡,128540,11,1740,2,158,9.99,8922204,8805863,26690460,8922204,9.99,101.32,33.43,33.43,16573833443,35.69,35.69,16573833443 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8760,5,-10,-0.11,177235,213071,550000,177235,-0.11,83.18,32.22,32.22,1555684540,32.29,32.29,1555684540 +SG글로벌,001380,13,3965,2,230,6.16,12057228,8244105,44964143,12057228,6.16,146.25,26.82,26.82,48319805170,27.10,27.10,48319805170 +한컴라이프케어,372910,14,3790,5,-15,-0.39,7332653,344684,27674406,7332653,-0.39,2127.36,26.50,26.50,30026251115,28.63,28.63,30026251115 +아톤,158430,15,5710,5,-380,-6.24,5891783,20155544,22602474,5891783,-6.24,29.23,26.07,26.07,35172926410,27.25,27.25,35172926410 +알에프시스템즈,474610,16,5840,5,-20,-0.34,3266484,18066060,12582063,3266484,-0.34,18.08,25.96,25.96,19349128060,26.33,26.33,19349128060 +인베니아,079950,17,779,5,-36,-4.42,5977697,1227342,23200000,5977697,-4.42,487.04,25.77,25.77,5615103491,31.07,31.07,5615103491 +에스오에스랩,464080,18,7750,5,-370,-4.56,4080467,12144477,17681830,4080467,-4.56,33.60,23.08,23.08,33476138080,24.43,24.43,33476138080 +TIMEFOLIO 코리아밸류업액티브,495060,19,9555,2,70,0.74,197161,184371,950000,197161,0.74,106.94,20.75,20.75,1877624610,20.68,20.68,1877624610 +범양건영,002410,20,2530,5,-685,-21.31,5494281,21170600,27479820,5494281,-21.31,25.95,19.99,19.99,15137706365,21.77,21.77,15137706365 +엠오티,413390,21,8170,2,740,9.96,2261325,2310704,11580180,2261325,9.96,97.86,19.53,19.53,17016917310,17.99,17.99,17016917310 +퓨런티어,370090,22,26950,3,0,0.00,1640848,4895998,8516830,1640848,0.00,33.51,19.27,19.27,46040584150,20.06,20.06,46040584150 +인벤티지랩,389470,23,16930,2,1830,12.12,1898968,504790,10032074,1898968,12.12,376.19,18.93,18.93,32920856750,19.38,19.38,32920856750 +에스와이스틸텍,365330,24,8770,2,80,0.92,5776091,18181488,30610000,5776091,0.92,31.77,18.87,18.87,49257837230,18.35,18.35,49257837230 +PN풍년,024940,25,7830,2,30,0.38,1859193,1768384,10000000,1859193,0.38,105.14,18.59,18.59,14861717090,18.98,18.98,14861717090 +셀리드,299660,26,5980,2,600,11.15,3896001,1012743,21102977,3896001,11.15,384.70,18.46,18.46,23368156990,18.52,18.52,23368156990 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,7320,5,-75,-1.01,492372,839775,3000000,492372,-1.01,58.63,16.41,16.41,3633444880,16.55,16.55,3633444880 +TIMEFOLIO 글로벌소비트렌드액티브,494180,28,10470,2,230,2.25,122953,184209,800000,122953,2.25,66.75,15.37,15.37,1285717205,15.35,15.35,1285717205 +클로봇,466100,29,8730,2,300,3.56,3663059,3642464,23942906,3663059,3.56,100.57,15.30,15.30,32425616640,15.51,15.51,32425616640 +한국패러랠,168490,30,161,5,-9,-5.29,11518612,19436598,80020000,11518612,-5.29,59.26,14.39,14.39,1935052533,15.02,15.02,1935052533 diff --git a/top30/20241120/top30-avtr-20241120-115001.csv b/top30/20241120/top30-avtr-20241120-115001.csv new file mode 100644 index 000000000000..3eed0d0b630d --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,20650,2,14250,222.66,83668729,0,12416000,83668729,222.66,0.00,673.88,673.88,1135297375160,442.80,442.80,1135297375160 +유디엠텍,389680,2,1501,5,-452,-23.14,41096702,0,40012799,41096702,-23.14,0.00,102.71,102.71,62171772155,103.52,103.52,62171772155 +비트나인,357880,3,3655,5,-145,-3.82,14963772,714504,21443956,14963772,-3.82,2094.29,69.78,69.78,54876753800,70.02,70.02,54876753800 +대신밸런스제19호스팩,482690,4,1996,5,-4,-0.20,3859738,0,5615000,3859738,-0.20,0.00,68.74,68.74,7706968584,68.77,68.77,7706968584 +쓰리빌리언,394800,5,3695,2,465,14.40,20163435,13058302,31444038,20163435,14.40,154.41,64.12,64.12,72666129090,62.54,62.54,72666129090 +지투파워,388050,6,10300,2,770,8.08,11965728,5628495,18709437,11965728,8.08,212.59,63.96,63.96,124944712470,64.84,64.84,124944712470 +셀바스헬스케어,208370,7,5250,2,910,20.97,14305785,9239438,25740564,14305785,20.97,154.83,55.58,55.58,71009521260,52.55,52.55,71009521260 +한일단조,024740,8,2900,2,310,11.97,17803382,932333,32897049,17803382,11.97,1909.55,54.12,54.12,52716650935,55.26,55.26,52716650935 +노브랜드,145170,9,16740,2,1220,7.86,3991556,746630,9079834,3991556,7.86,534.61,43.96,43.96,68932432150,45.35,45.35,68932432150 +KODEX 코스닥150선물인버스,251340,10,4000,5,-20,-0.50,24448896,33157042,62700000,24448896,-0.50,73.74,38.99,38.99,98242811515,39.17,39.17,98242811515 +에코캡,128540,11,1712,2,130,8.22,9108793,8805863,26690460,9108793,8.22,103.44,34.13,34.13,16894528149,36.97,36.97,16894528149 +엠오티,413390,12,8320,2,890,11.98,3734545,2310704,11580180,3734545,11.98,161.62,32.25,32.25,29315378420,30.43,30.43,29315378420 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8760,5,-10,-0.11,177235,213071,550000,177235,-0.11,83.18,32.22,32.22,1555684540,32.29,32.29,1555684540 +알에프시스템즈,474610,14,6070,2,210,3.58,3702772,18066060,12582063,3702772,3.58,20.50,29.43,29.43,22008284800,28.82,28.82,22008284800 +SG글로벌,001380,15,3905,2,170,4.55,12386221,8244105,44964143,12386221,4.55,150.24,27.55,27.55,49609719140,28.25,28.25,49609719140 +한컴라이프케어,372910,16,3770,5,-35,-0.92,7388119,344684,27674406,7388119,-0.92,2143.45,26.70,26.70,30235722025,28.98,28.98,30235722025 +아톤,158430,17,5790,5,-300,-4.93,5994184,20155544,22602474,5994184,-4.93,29.74,26.52,26.52,35762532360,27.33,27.33,35762532360 +인베니아,079950,18,770,5,-45,-5.52,6018767,1227342,23200000,6018767,-5.52,490.39,25.94,25.94,5646674750,31.61,31.61,5646674750 +에스오에스랩,464080,19,7760,5,-360,-4.43,4107609,12144477,17681830,4107609,-4.43,33.82,23.23,23.23,33686609320,24.55,24.55,33686609320 +셀리드,299660,20,6230,2,850,15.80,4447151,1012743,21102977,4447151,15.80,439.12,21.07,21.07,26790187550,20.38,20.38,26790187550 +TIMEFOLIO 코리아밸류업액티브,495060,21,9555,2,70,0.74,197161,184371,950000,197161,0.74,106.94,20.75,20.75,1877624610,20.68,20.68,1877624610 +범양건영,002410,22,2515,5,-700,-21.77,5645477,21170600,27479820,5645477,-21.77,26.67,20.54,20.54,15523944400,22.46,22.46,15523944400 +에스와이스틸텍,365330,23,8710,2,20,0.23,5976139,18181488,30610000,5976139,0.23,32.87,19.52,19.52,51005129330,19.13,19.13,51005129330 +퓨런티어,370090,24,26850,5,-100,-0.37,1650337,4895998,8516830,1650337,-0.37,33.71,19.38,19.38,46296011000,20.25,20.25,46296011000 +인벤티지랩,389470,25,17000,2,1900,12.58,1928589,504790,10032074,1928589,12.58,382.06,19.22,19.22,33429287230,19.60,19.60,33429287230 +PN풍년,024940,26,7880,2,80,1.03,1867522,1768384,10000000,1867522,1.03,105.61,18.68,18.68,14927246810,18.94,18.94,14927246810 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,7320,5,-75,-1.01,492373,839775,3000000,492373,-1.01,58.63,16.41,16.41,3633452200,16.55,16.55,3633452200 +클로봇,466100,28,8810,2,380,4.51,3785853,3642464,23942906,3785853,4.51,103.94,15.81,15.81,33504022600,15.88,15.88,33504022600 +TIMEFOLIO 글로벌소비트렌드액티브,494180,29,10470,2,230,2.25,122953,184209,800000,122953,2.25,66.75,15.37,15.37,1285717205,15.35,15.35,1285717205 +대창,012800,30,1483,2,169,12.86,13417634,24808564,91140499,13417634,12.86,54.08,14.72,14.72,19202568542,14.21,14.21,19202568542 diff --git a/top30/20241120/top30-avtr-20241120-120002.csv b/top30/20241120/top30-avtr-20241120-120002.csv new file mode 100644 index 000000000000..a6394f2c8098 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21250,2,14850,232.03,85205958,0,12416000,85205958,232.03,0.00,686.26,686.26,1168029823010,442.70,442.70,1168029823010 +유디엠텍,389680,2,1505,5,-448,-22.94,42117488,0,40012799,42117488,-22.94,0.00,105.26,105.26,63720910374,105.81,105.81,63720910374 +비트나인,357880,3,3505,5,-295,-7.76,15329840,714504,21443956,15329840,-7.76,2145.52,71.49,71.49,56176873250,74.74,74.74,56176873250 +대신밸런스제19호스팩,482690,4,1995,5,-5,-0.25,3870063,0,5615000,3870063,-0.25,0.00,68.92,68.92,7727570658,68.98,68.98,7727570658 +쓰리빌리언,394800,5,3750,2,520,16.10,20983817,13058302,31444038,20983817,16.10,160.69,66.73,66.73,75708175935,64.21,64.21,75708175935 +지투파워,388050,6,10150,2,620,6.51,12115698,5628495,18709437,12115698,6.51,215.26,64.76,64.76,126478000820,66.60,66.60,126478000820 +셀바스헬스케어,208370,7,5220,2,880,20.28,14848925,9239438,25740564,14848925,20.28,160.71,57.69,57.69,73862073570,54.97,54.97,73862073570 +한일단조,024740,8,2915,2,325,12.55,17880625,932333,32897049,17880625,12.55,1917.84,54.35,54.35,52940580145,55.21,55.21,52940580145 +노브랜드,145170,9,16650,2,1130,7.28,4011246,746630,9079834,4011246,7.28,537.25,44.18,44.18,69260928500,45.81,45.81,69260928500 +엠오티,413390,10,8260,2,830,11.17,4548349,2310704,11580180,4548349,11.17,196.84,39.28,39.28,36127880380,37.77,37.77,36127880380 +KODEX 코스닥150선물인버스,251340,11,3995,5,-25,-0.62,24608211,33157042,62700000,24608211,-0.62,74.22,39.25,39.25,98880005640,39.48,39.48,98880005640 +에코캡,128540,12,1757,2,175,11.06,9178130,8805863,26690460,9178130,11.06,104.23,34.39,34.39,17014307717,36.28,36.28,17014307717 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8760,5,-10,-0.11,177235,213071,550000,177235,-0.11,83.18,32.22,32.22,1555684540,32.29,32.29,1555684540 +알에프시스템즈,474610,14,6000,2,140,2.39,3901067,18066060,12582063,3901067,2.39,21.59,31.00,31.00,23220568320,30.76,30.76,23220568320 +SG글로벌,001380,15,3920,2,185,4.95,12458042,8244105,44964143,12458042,4.95,151.11,27.71,27.71,49891317805,28.31,28.31,49891317805 +한컴라이프케어,372910,16,3765,5,-40,-1.05,7433327,344684,27674406,7433327,-1.05,2156.56,26.86,26.86,30405978725,29.18,29.18,30405978725 +아톤,158430,17,5810,5,-280,-4.60,6024144,20155544,22602474,6024144,-4.60,29.89,26.65,26.65,35936393820,27.37,27.37,35936393820 +인베니아,079950,18,765,5,-50,-6.13,6035967,1227342,23200000,6035967,-6.13,491.79,26.02,26.02,5659894330,31.89,31.89,5659894330 +셀리드,299660,19,6270,2,890,16.54,4928827,1012743,21102977,4928827,16.54,486.68,23.36,23.36,29790866510,22.51,22.51,29790866510 +에스오에스랩,464080,20,7780,5,-340,-4.19,4123675,12144477,17681830,4123675,-4.19,33.96,23.32,23.32,33811464040,24.58,24.58,33811464040 +범양건영,002410,21,2565,5,-650,-20.22,5800537,21170600,27479820,5800537,-20.22,27.40,21.11,21.11,15914230940,22.58,22.58,15914230940 +TIMEFOLIO 코리아밸류업액티브,495060,22,9555,2,70,0.74,197172,184371,950000,197172,0.74,106.94,20.75,20.75,1877729760,20.69,20.69,1877729760 +에스와이스틸텍,365330,23,8690,3,0,0.00,6068078,18181488,30610000,6068078,0.00,33.38,19.82,19.82,51804346870,19.48,19.48,51804346870 +퓨런티어,370090,24,27100,2,150,0.56,1654941,4895998,8516830,1654941,0.56,33.80,19.43,19.43,46420061300,20.11,20.11,46420061300 +인벤티지랩,389470,25,16900,2,1800,11.92,1943313,504790,10032074,1943313,11.92,384.97,19.37,19.37,33679331910,19.86,19.86,33679331910 +PN풍년,024940,26,7880,2,80,1.03,1877419,1768384,10000000,1877419,1.03,106.17,18.77,18.77,15005079450,19.04,19.04,15005079450 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,7300,5,-95,-1.28,493962,839775,3000000,493962,-1.28,58.82,16.47,16.47,3645058745,16.64,16.64,3645058745 +클로봇,466100,28,8840,2,410,4.86,3883189,3642464,23942906,3883189,4.86,106.61,16.22,16.22,34364594130,16.24,16.24,34364594130 +대창,012800,29,1465,2,151,11.49,14108120,24808564,91140499,14108120,11.49,56.87,15.48,15.48,20222233718,15.15,15.15,20222233718 +TIMEFOLIO 글로벌소비트렌드액티브,494180,30,10470,2,230,2.25,122953,184209,800000,122953,2.25,66.75,15.37,15.37,1285717205,15.35,15.35,1285717205 diff --git a/top30/20241120/top30-avtr-20241120-121001.csv b/top30/20241120/top30-avtr-20241120-121001.csv new file mode 100644 index 000000000000..4c179c92bb65 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21000,2,14600,228.12,86125573,0,12416000,86125573,228.12,0.00,693.67,693.67,1187410050810,455.41,455.41,1187410050810 +유디엠텍,389680,2,1547,5,-406,-20.79,43959512,0,40012799,43959512,-20.79,0.00,109.86,109.86,66570730112,107.55,107.55,66570730112 +비트나인,357880,3,3570,5,-230,-6.05,15537937,714504,21443956,15537937,-6.05,2174.65,72.46,72.46,56907609880,74.34,74.34,56907609880 +대신밸런스제19호스팩,482690,4,1995,5,-5,-0.25,3891781,0,5615000,3891781,-0.25,0.00,69.31,69.31,7770899152,69.37,69.37,7770899152 +쓰리빌리언,394800,5,3705,2,475,14.71,21673488,13058302,31444038,21673488,14.71,165.97,68.93,68.93,78282639540,67.20,67.20,78282639540 +지투파워,388050,6,10160,2,630,6.61,12294076,5628495,18709437,12294076,6.61,218.43,65.71,65.71,128281901880,67.49,67.49,128281901880 +셀바스헬스케어,208370,7,5160,2,820,18.89,15159506,9239438,25740564,15159506,18.89,164.07,58.89,58.89,75480218400,56.83,56.83,75480218400 +한일단조,024740,8,2975,2,385,14.86,18156678,932333,32897049,18156678,14.86,1947.45,55.19,55.19,53751444575,54.92,54.92,53751444575 +노브랜드,145170,9,16630,2,1110,7.15,4028982,746630,9079834,4028982,7.15,539.62,44.37,44.37,69555099410,46.06,46.06,69555099410 +엠오티,413390,10,8080,2,650,8.75,4927571,2310704,11580180,4927571,8.75,213.25,42.55,42.55,39191161690,41.89,41.89,39191161690 +KODEX 코스닥150선물인버스,251340,11,4000,5,-20,-0.50,24825611,33157042,62700000,24825611,-0.50,74.87,39.59,39.59,99748670535,39.77,39.77,99748670535 +에코캡,128540,12,1744,2,162,10.24,9290363,8805863,26690460,9290363,10.24,105.50,34.81,34.81,17211161857,36.97,36.97,17211161857 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8760,5,-10,-0.11,177235,213071,550000,177235,-0.11,83.18,32.22,32.22,1555684540,32.29,32.29,1555684540 +알에프시스템즈,474610,14,5860,3,0,0.00,4023409,18066060,12582063,4023409,0.00,22.27,31.98,31.98,23944966940,32.48,32.48,23944966940 +셀리드,299660,15,6470,2,1090,20.26,6171891,1012743,21102977,6171891,20.26,609.42,29.25,29.25,37844097920,27.72,27.72,37844097920 +SG글로벌,001380,16,3935,2,200,5.35,12525148,8244105,44964143,12525148,5.35,151.93,27.86,27.86,50155027145,28.35,28.35,50155027145 +한컴라이프케어,372910,17,3775,5,-30,-0.79,7463482,344684,27674406,7463482,-0.79,2165.31,26.97,26.97,30519616900,29.21,29.21,30519616900 +아톤,158430,18,5800,5,-290,-4.76,6044471,20155544,22602474,6044471,-4.76,29.99,26.74,26.74,36054102960,27.50,27.50,36054102960 +인베니아,079950,19,759,5,-56,-6.87,6084802,1227342,23200000,6084802,-6.87,495.77,26.23,26.23,5696992569,32.35,32.35,5696992569 +에스오에스랩,464080,20,7800,5,-320,-3.94,4137302,12144477,17681830,4137302,-3.94,34.07,23.40,23.40,33917920860,24.59,24.59,33917920860 +범양건영,002410,21,2510,5,-705,-21.93,5853423,21170600,27479820,5853423,-21.93,27.65,21.30,21.30,16048135810,23.27,23.27,16048135810 +TIMEFOLIO 코리아밸류업액티브,495060,22,9555,2,70,0.74,197172,184371,950000,197172,0.74,106.94,20.75,20.75,1877729760,20.69,20.69,1877729760 +에스와이스틸텍,365330,23,8790,2,100,1.15,6240256,18181488,30610000,6240256,1.15,34.32,20.39,20.39,53310880540,19.81,19.81,53310880540 +인벤티지랩,389470,24,16820,2,1720,11.39,1963251,504790,10032074,1963251,11.39,388.92,19.57,19.57,34017921440,20.16,20.16,34017921440 +퓨런티어,370090,25,27150,2,200,0.74,1659528,4895998,8516830,1659528,0.74,33.90,19.49,19.49,46544250900,20.13,20.13,46544250900 +PN풍년,024940,26,7890,2,90,1.15,1884106,1768384,10000000,1884106,1.15,106.54,18.84,18.84,15057870680,19.08,19.08,15057870680 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,7290,5,-105,-1.42,493973,839775,3000000,493973,-1.42,58.82,16.47,16.47,3645138935,16.67,16.67,3645138935 +클로봇,466100,28,8850,2,420,4.98,3914085,3642464,23942906,3914085,4.98,107.46,16.35,16.35,34637765770,16.35,16.35,34637765770 +대창,012800,29,1478,2,164,12.48,14569932,24808564,91140499,14569932,12.48,58.73,15.99,15.99,20900379472,15.52,15.52,20900379472 +TIMEFOLIO 글로벌소비트렌드액티브,494180,30,10470,2,230,2.25,122954,184209,800000,122954,2.25,66.75,15.37,15.37,1285727675,15.35,15.35,1285727675 diff --git a/top30/20241120/top30-avtr-20241120-122001.csv b/top30/20241120/top30-avtr-20241120-122001.csv new file mode 100644 index 000000000000..ff133db0083a --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21000,2,14600,228.12,86786809,0,12416000,86786809,228.12,0.00,698.99,698.99,1201367534310,460.76,460.76,1201367534310 +유디엠텍,389680,2,1529,5,-424,-21.71,44963945,0,40012799,44963945,-21.71,0.00,112.37,112.37,68106707158,111.32,111.32,68106707158 +비트나인,357880,3,3530,5,-270,-7.11,15630949,714504,21443956,15630949,-7.11,2187.66,72.89,72.89,57238194780,75.61,75.61,57238194780 +쓰리빌리언,394800,4,3680,2,450,13.93,22052100,13058302,31444038,22052100,13.93,168.87,70.13,70.13,79689027970,68.87,68.87,79689027970 +대신밸런스제19호스팩,482690,5,1995,5,-5,-0.25,3901947,0,5615000,3901947,-0.25,0.00,69.49,69.49,7791181618,69.55,69.55,7791181618 +지투파워,388050,6,10080,2,550,5.77,12367200,5628495,18709437,12367200,5.77,219.72,66.10,66.10,129022718630,68.41,68.41,129022718630 +셀바스헬스케어,208370,7,5010,2,670,15.44,15851706,9239438,25740564,15851706,15.44,171.57,61.58,61.58,78983002235,61.25,61.25,78983002235 +한일단조,024740,8,2980,2,390,15.06,19321754,932333,32897049,19321754,15.06,2072.41,58.73,58.73,57241245555,58.39,58.39,57241245555 +노브랜드,145170,9,16410,2,890,5.73,4084449,746630,9079834,4084449,5.73,547.05,44.98,44.98,70469409610,47.29,47.29,70469409610 +엠오티,413390,10,7920,2,490,6.59,5129336,2310704,11580180,5129336,6.59,221.98,44.29,44.29,40794612700,44.48,44.48,40794612700 +KODEX 코스닥150선물인버스,251340,11,3980,5,-40,-1.00,25657898,33157042,62700000,25657898,-1.00,77.38,40.92,40.92,103067961710,41.30,41.30,103067961710 +에코캡,128540,12,1769,2,187,11.82,9441338,8805863,26690460,9441338,11.82,107.22,35.37,35.37,17478387133,37.02,37.02,17478387133 +알에프시스템즈,474610,13,5890,2,30,0.51,4057610,18066060,12582063,4057610,0.51,22.46,32.25,32.25,24145220890,32.58,32.58,24145220890 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8780,2,10,0.11,177335,213071,550000,177335,0.11,83.23,32.24,32.24,1556562540,32.23,32.23,1556562540 +셀리드,299660,15,6480,2,1100,20.45,6665925,1012743,21102977,6665925,20.45,658.20,31.59,31.59,41048640640,30.02,30.02,41048640640 +SG글로벌,001380,16,3900,2,165,4.42,12629813,8244105,44964143,12629813,4.42,153.20,28.09,28.09,50565714350,28.84,28.84,50565714350 +한컴라이프케어,372910,17,3765,5,-40,-1.05,7517784,344684,27674406,7517784,-1.05,2181.07,27.17,27.17,30724665555,29.49,29.49,30724665555 +아톤,158430,18,5790,5,-300,-4.93,6083530,20155544,22602474,6083530,-4.93,30.18,26.92,26.92,36280989090,27.72,27.72,36280989090 +인베니아,079950,19,753,5,-62,-7.61,6124409,1227342,23200000,6124409,-7.61,499.00,26.40,26.40,5726847170,32.78,32.78,5726847170 +에스오에스랩,464080,20,7780,5,-340,-4.19,4148840,12144477,17681830,4148840,-4.19,34.16,23.46,23.46,34007599760,24.72,24.72,34007599760 +에스와이스틸텍,365330,21,8750,2,60,0.69,6895294,18181488,30610000,6895294,0.69,37.92,22.53,22.53,59080953280,22.06,22.06,59080953280 +범양건영,002410,22,2565,5,-650,-20.22,5937599,21170600,27479820,5937599,-20.22,28.05,21.61,21.61,16263043825,23.07,23.07,16263043825 +TIMEFOLIO 코리아밸류업액티브,495060,23,9555,2,70,0.74,197217,184371,950000,197217,0.74,106.97,20.76,20.76,1878159735,20.69,20.69,1878159735 +인벤티지랩,389470,24,17050,2,1950,12.91,1984468,504790,10032074,1984468,12.91,393.13,19.78,19.78,34378840950,20.10,20.10,34378840950 +퓨런티어,370090,25,27050,2,100,0.37,1664945,4895998,8516830,1664945,0.37,34.01,19.55,19.55,46690990550,20.27,20.27,46690990550 +PN풍년,024940,26,7910,2,110,1.41,1908333,1768384,10000000,1908333,1.41,107.91,19.08,19.08,15250112680,19.28,19.28,15250112680 +클로봇,466100,27,8930,2,500,5.93,4021740,3642464,23942906,4021740,5.93,110.41,16.80,16.80,35596613360,16.65,16.65,35596613360 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,7280,5,-115,-1.56,494411,839775,3000000,494411,-1.56,58.87,16.48,16.48,3648328575,16.70,16.70,3648328575 +대창,012800,29,1466,2,152,11.57,14761681,24808564,91140499,14761681,11.57,59.50,16.20,16.20,21182285786,15.85,15.85,21182285786 +한국패러랠,168490,30,167,5,-3,-1.76,12881839,19436598,80020000,12881839,-1.76,66.28,16.10,16.10,2158315039,16.15,16.15,2158315039 diff --git a/top30/20241120/top30-avtr-20241120-123002.csv b/top30/20241120/top30-avtr-20241120-123002.csv new file mode 100644 index 000000000000..b2e15349af57 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,20850,2,14450,225.78,87193705,0,12416000,87193705,225.78,0.00,702.27,702.27,1209871925660,467.36,467.36,1209871925660 +유디엠텍,389680,2,1512,5,-441,-22.58,45574701,0,40012799,45574701,-22.58,0.00,113.90,113.90,69032073854,114.10,114.10,69032073854 +비트나인,357880,3,3480,5,-320,-8.42,15760046,714504,21443956,15760046,-8.42,2205.73,73.49,73.49,57690461760,77.31,77.31,57690461760 +쓰리빌리언,394800,4,3605,2,375,11.61,22743948,13058302,31444038,22743948,11.61,174.17,72.33,72.33,82200958650,72.52,72.52,82200958650 +대신밸런스제19호스팩,482690,5,1995,5,-5,-0.25,3915129,0,5615000,3915129,-0.25,0.00,69.73,69.73,7817480818,69.79,69.79,7817480818 +지투파워,388050,6,10060,2,530,5.56,12485235,5628495,18709437,12485235,5.56,221.82,66.73,66.73,130212895280,69.18,69.18,130212895280 +셀바스헬스케어,208370,7,4980,2,640,14.75,16506994,9239438,25740564,16506994,14.75,178.66,64.13,64.13,82228951235,64.15,64.15,82228951235 +한일단조,024740,8,2990,2,400,15.44,19721051,932333,32897049,19721051,15.44,2115.24,59.95,59.95,58425872085,59.40,59.40,58425872085 +엠오티,413390,9,8280,2,850,11.44,5520682,2310704,11580180,5520682,11.44,238.92,47.67,47.67,43963419220,45.85,45.85,43963419220 +노브랜드,145170,10,16420,2,900,5.80,4108696,746630,9079834,4108696,5.80,550.30,45.25,45.25,70867681910,47.53,47.53,70867681910 +KODEX 코스닥150선물인버스,251340,11,3990,5,-30,-0.75,26090358,33157042,62700000,26090358,-0.75,78.69,41.61,41.61,104793091950,41.89,41.89,104793091950 +에코캡,128540,12,1790,2,208,13.15,9689772,8805863,26690460,9689772,13.15,110.04,36.30,36.30,17923251333,37.52,37.52,17923251333 +셀리드,299660,13,6380,2,1000,18.59,7123109,1012743,21102977,7123109,18.59,703.35,33.75,33.75,43984869120,32.67,32.67,43984869120 +알에프시스템즈,474610,14,5860,3,0,0.00,4122442,18066060,12582063,4122442,0.00,22.82,32.76,32.76,24526332940,33.26,33.26,24526332940 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8765,5,-5,-0.06,177340,213071,550000,177340,-0.06,83.23,32.24,32.24,1556606385,32.29,32.29,1556606385 +SG글로벌,001380,16,3890,2,155,4.15,12765151,8244105,44964143,12765151,4.15,154.84,28.39,28.39,51092789870,29.21,29.21,51092789870 +한컴라이프케어,372910,17,3760,5,-45,-1.18,7591794,344684,27674406,7591794,-1.18,2202.54,27.43,27.43,31002996525,29.79,29.79,31002996525 +아톤,158430,18,5770,5,-320,-5.25,6118412,20155544,22602474,6118412,-5.25,30.36,27.07,27.07,36482019320,27.97,27.97,36482019320 +인베니아,079950,19,763,5,-52,-6.38,6162442,1227342,23200000,6162442,-6.38,502.10,26.56,26.56,5755665526,32.51,32.51,5755665526 +에스오에스랩,464080,20,7770,5,-350,-4.31,4171096,12144477,17681830,4171096,-4.31,34.35,23.59,23.59,34180201210,24.88,24.88,34180201210 +에스와이스틸텍,365330,21,8680,5,-10,-0.12,7063813,18181488,30610000,7063813,-0.12,38.85,23.08,23.08,60548773880,22.79,22.79,60548773880 +범양건영,002410,22,2655,5,-560,-17.42,6230897,21170600,27479820,6230897,-17.42,29.43,22.67,22.67,17035529730,23.35,23.35,17035529730 +TIMEFOLIO 코리아밸류업액티브,495060,23,9550,2,65,0.69,197687,184371,950000,197687,0.69,107.22,20.81,20.81,1882648385,20.75,20.75,1882648385 +인벤티지랩,389470,24,16790,2,1690,11.19,2007869,504790,10032074,2007869,11.19,397.76,20.01,20.01,34776761070,20.65,20.65,34776761070 +퓨런티어,370090,25,26950,3,0,0.00,1670888,4895998,8516830,1670888,0.00,34.13,19.62,19.62,46850999200,20.41,20.41,46850999200 +한국패러랠,168490,26,169,5,-1,-0.59,15630137,19436598,80020000,15630137,-0.59,80.42,19.53,19.53,2629865547,19.45,19.45,2629865547 +PN풍년,024940,27,7870,2,70,0.90,1914620,1768384,10000000,1914620,0.90,108.27,19.15,19.15,15299643990,19.44,19.44,15299643990 +클로봇,466100,28,8830,2,400,4.74,4097847,3642464,23942906,4097847,4.74,112.50,17.12,17.12,36271594460,17.16,17.16,36271594460 +대창,012800,29,1444,2,130,9.89,15217277,24808564,91140499,15217277,9.89,61.34,16.70,16.70,21844663821,16.60,16.60,21844663821 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,7280,5,-115,-1.56,494413,839775,3000000,494413,-1.56,58.87,16.48,16.48,3648343140,16.70,16.70,3648343140 diff --git a/top30/20241120/top30-avtr-20241120-124001.csv b/top30/20241120/top30-avtr-20241120-124001.csv new file mode 100644 index 000000000000..60030b2c22ee --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,18340,2,11940,186.56,90121981,0,12416000,90121981,186.56,0.00,725.85,725.85,1265335841800,555.68,555.68,1265335841800 +유디엠텍,389680,2,1478,5,-475,-24.32,46842423,0,40012799,46842423,-24.32,0.00,117.07,117.07,70916439018,119.92,119.92,70916439018 +쓰리빌리언,394800,3,3535,2,305,9.44,23376451,13058302,31444038,23376451,9.44,179.02,74.34,74.34,84459649910,75.98,75.98,84459649910 +비트나인,357880,4,3550,5,-250,-6.58,15856325,714504,21443956,15856325,-6.58,2219.21,73.94,73.94,58030563430,76.23,76.23,58030563430 +대신밸런스제19호스팩,482690,5,1993,5,-7,-0.35,3975546,0,5615000,3975546,-0.35,0.00,70.80,70.80,7937943944,70.93,70.93,7937943944 +지투파워,388050,6,10080,2,550,5.77,12570269,5628495,18709437,12570269,5.77,223.33,67.19,67.19,131067574120,69.50,69.50,131067574120 +셀바스헬스케어,208370,7,4900,2,560,12.90,16888902,9239438,25740564,16888902,12.90,182.79,65.61,65.61,84112276860,66.69,66.69,84112276860 +한일단조,024740,8,2945,2,355,13.71,19917368,932333,32897049,19917368,13.71,2136.29,60.54,60.54,59006518245,60.91,60.91,59006518245 +엠오티,413390,9,7710,2,280,3.77,5973003,2310704,11580180,5973003,3.77,258.49,51.58,51.58,47554307870,53.26,53.26,47554307870 +노브랜드,145170,10,16450,2,930,5.99,4118431,746630,9079834,4118431,5.99,551.60,45.36,45.36,71027534840,47.55,47.55,71027534840 +KODEX 코스닥150선물인버스,251340,11,3990,5,-30,-0.75,26250019,33157042,62700000,26250019,-0.75,79.17,41.87,41.87,105430018950,42.14,42.14,105430018950 +에코캡,128540,12,1733,2,151,9.54,9848843,8805863,26690460,9848843,9.54,111.84,36.90,36.90,18202370826,39.35,39.35,18202370826 +셀리드,299660,13,6410,2,1030,19.14,7273114,1012743,21102977,7273114,19.14,718.16,34.46,34.46,44947307200,33.23,33.23,44947307200 +알에프시스템즈,474610,14,5780,5,-80,-1.37,4196150,18066060,12582063,4196150,-1.37,23.23,33.35,33.35,24954160080,34.31,34.31,24954160080 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8765,5,-5,-0.06,177340,213071,550000,177340,-0.06,83.23,32.24,32.24,1556606385,32.29,32.29,1556606385 +SG글로벌,001380,16,3945,2,210,5.62,12846080,8244105,44964143,12846080,5.62,155.82,28.57,28.57,51409674145,28.98,28.98,51409674145 +한컴라이프케어,372910,17,3755,5,-50,-1.31,7633773,344684,27674406,7633773,-1.31,2214.72,27.58,27.58,31160672860,29.99,29.99,31160672860 +아톤,158430,18,5750,5,-340,-5.58,6152208,20155544,22602474,6152208,-5.58,30.52,27.22,27.22,36676978430,28.22,28.22,36676978430 +인베니아,079950,19,762,5,-53,-6.50,6173797,1227342,23200000,6173797,-6.50,503.02,26.61,26.61,5764291149,32.61,32.61,5764291149 +에스오에스랩,464080,20,7790,5,-330,-4.06,4186870,12144477,17681830,4186870,-4.06,34.48,23.68,23.68,34302974570,24.90,24.90,34302974570 +에스와이스틸텍,365330,21,8730,2,40,0.46,7157444,18181488,30610000,7157444,0.46,39.37,23.38,23.38,61364947300,22.96,22.96,61364947300 +범양건영,002410,22,2645,5,-570,-17.73,6416203,21170600,27479820,6416203,-17.73,30.31,23.35,23.35,17523334280,24.11,24.11,17523334280 +클로봇,466100,23,9020,2,590,7.00,5092813,3642464,23942906,5092813,7.00,139.82,21.27,21.27,45326163270,20.99,20.99,45326163270 +한국패러랠,168490,24,169,5,-1,-0.59,16667828,19436598,80020000,16667828,-0.59,85.75,20.83,20.83,2807674243,20.76,20.76,2807674243 +TIMEFOLIO 코리아밸류업액티브,495060,25,9550,2,65,0.69,197687,184371,950000,197687,0.69,107.22,20.81,20.81,1882648385,20.75,20.75,1882648385 +인벤티지랩,389470,26,16610,2,1510,10.00,2031635,504790,10032074,2031635,10.00,402.47,20.25,20.25,35171887180,21.11,21.11,35171887180 +퓨런티어,370090,27,26700,5,-250,-0.93,1682043,4895998,8516830,1682043,-0.93,34.36,19.75,19.75,47150109000,20.73,20.73,47150109000 +PN풍년,024940,28,7900,2,100,1.28,1921178,1768384,10000000,1921178,1.28,108.64,19.21,19.21,15351226460,19.43,19.43,15351226460 +대창,012800,29,1445,2,131,9.97,15549854,24808564,91140499,15549854,9.97,62.68,17.06,17.06,22323614729,16.95,16.95,22323614729 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,7280,5,-115,-1.56,494413,839775,3000000,494413,-1.56,58.87,16.48,16.48,3648343140,16.70,16.70,3648343140 diff --git a/top30/20241120/top30-avtr-20241120-125002.csv b/top30/20241120/top30-avtr-20241120-125002.csv new file mode 100644 index 000000000000..328caaef7c07 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,20150,2,13750,214.84,92787336,0,12416000,92787336,214.84,0.00,747.32,747.32,1316155274080,526.08,526.08,1316155274080 +유디엠텍,389680,2,1482,5,-471,-24.12,47509423,0,40012799,47509423,-24.12,0.00,118.74,118.74,71903895527,121.26,121.26,71903895527 +쓰리빌리언,394800,3,3525,2,295,9.13,24199724,13058302,31444038,24199724,9.13,185.32,76.96,76.96,87345508275,78.80,78.80,87345508275 +비트나인,357880,4,3505,5,-295,-7.76,15951440,714504,21443956,15951440,-7.76,2232.52,74.39,74.39,58365303840,77.65,77.65,58365303840 +대신밸런스제19호스팩,482690,5,1993,5,-7,-0.35,4072591,0,5615000,4072591,-0.35,0.00,72.53,72.53,8131344244,72.66,72.66,8131344244 +지투파워,388050,6,10070,2,540,5.67,12611394,5628495,18709437,12611394,5.67,224.06,67.41,67.41,131482591840,69.79,69.79,131482591840 +셀바스헬스케어,208370,7,4805,2,465,10.71,17301339,9239438,25740564,17301339,10.71,187.26,67.21,67.21,86114196845,69.62,69.62,86114196845 +한일단조,024740,8,2935,2,345,13.32,20205936,932333,32897049,20205936,13.32,2167.24,61.42,61.42,59850534800,61.99,61.99,59850534800 +엠오티,413390,9,7550,2,120,1.62,6182587,2310704,11580180,6182587,1.62,267.56,53.39,53.39,49137056850,56.20,56.20,49137056850 +노브랜드,145170,10,16260,2,740,4.77,4160735,746630,9079834,4160735,4.77,557.27,45.82,45.82,71718887090,48.58,48.58,71718887090 +KODEX 코스닥150선물인버스,251340,11,3995,5,-25,-0.62,27805898,33157042,62700000,27805898,-0.62,83.86,44.35,44.35,111646549280,44.57,44.57,111646549280 +에코캡,128540,12,1710,2,128,8.09,9977266,8805863,26690460,9977266,8.09,113.30,37.38,37.38,18424181613,40.37,40.37,18424181613 +셀리드,299660,13,6350,2,970,18.03,7454154,1012743,21102977,7454154,18.03,736.04,35.32,35.32,46104194150,34.41,34.41,46104194150 +알에프시스템즈,474610,14,5740,5,-120,-2.05,4256288,18066060,12582063,4256288,-2.05,23.56,33.83,33.83,25300465240,35.03,35.03,25300465240 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8775,2,5,0.06,179337,213071,550000,179337,0.06,84.17,32.61,32.61,1574120080,32.62,32.62,1574120080 +SG글로벌,001380,16,3965,2,230,6.16,13134766,8244105,44964143,13134766,6.16,159.32,29.21,29.21,52561491390,29.48,29.48,52561491390 +한컴라이프케어,372910,17,3725,5,-80,-2.10,7739400,344684,27674406,7739400,-2.10,2245.36,27.97,27.97,31555691230,30.61,30.61,31555691230 +아톤,158430,18,5750,5,-340,-5.58,6187120,20155544,22602474,6187120,-5.58,30.70,27.37,27.37,36877701530,28.38,28.38,36877701530 +인베니아,079950,19,766,5,-49,-6.01,6183615,1227342,23200000,6183615,-6.01,503.82,26.65,26.65,5771767806,32.48,32.48,5771767806 +범양건영,002410,20,2790,5,-425,-13.22,7179296,21170600,27479820,7179296,-13.22,33.91,26.13,26.13,19631534030,25.61,25.61,19631534030 +에스와이스틸텍,365330,21,8740,2,50,0.58,7305590,18181488,30610000,7305590,0.58,40.18,23.87,23.87,62651173340,23.42,23.42,62651173340 +에스오에스랩,464080,22,7770,5,-350,-4.31,4213321,12144477,17681830,4213321,-4.31,34.69,23.83,23.83,34508952520,25.12,25.12,34508952520 +클로봇,466100,23,8850,2,420,4.98,5444792,3642464,23942906,5444792,4.98,149.48,22.74,22.74,48454949590,22.87,22.87,48454949590 +한국패러랠,168490,24,170,3,0,0.00,17482262,19436598,80020000,17482262,0.00,89.95,21.85,21.85,2945967009,21.66,21.66,2945967009 +TIMEFOLIO 코리아밸류업액티브,495060,25,9545,2,60,0.63,197727,184371,950000,197727,0.63,107.24,20.81,20.81,1883030335,20.77,20.77,1883030335 +인벤티지랩,389470,26,16620,2,1520,10.07,2054922,504790,10032074,2054922,10.07,407.08,20.48,20.48,35560824240,21.33,21.33,35560824240 +퓨런티어,370090,27,26650,5,-300,-1.11,1691844,4895998,8516830,1691844,-1.11,34.56,19.86,19.86,47411778850,20.89,20.89,47411778850 +PN풍년,024940,28,7910,2,110,1.41,1931768,1768384,10000000,1931768,1.41,109.24,19.32,19.32,15434840940,19.51,19.51,15434840940 +대창,012800,29,1444,2,130,9.89,15712238,24808564,91140499,15712238,9.89,63.33,17.24,17.24,22558243060,17.14,17.14,22558243060 +KODEX 200선물인버스2X,252670,30,2450,3,0,0.00,83795760,122335224,490300000,83795760,0.00,68.50,17.09,17.09,205580417015,17.11,17.11,205580417015 diff --git a/top30/20241120/top30-avtr-20241120-130001.csv b/top30/20241120/top30-avtr-20241120-130001.csv new file mode 100644 index 000000000000..30aae03083b2 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19260,2,12860,200.94,94424527,0,12416000,94424527,200.94,0.00,760.51,760.51,1348485746900,563.91,563.91,1348485746900 +유디엠텍,389680,2,1447,5,-506,-25.91,48664463,0,40012799,48664463,-25.91,0.00,121.62,121.62,73589680487,127.10,127.10,73589680487 +쓰리빌리언,394800,3,3690,2,460,14.24,25239863,13058302,31444038,25239863,14.24,193.29,80.27,80.27,91088253290,78.51,78.51,91088253290 +비트나인,357880,4,3550,5,-250,-6.58,16039738,714504,21443956,16039738,-6.58,2244.88,74.80,74.80,58678067410,77.08,77.08,58678067410 +대신밸런스제19호스팩,482690,5,1993,5,-7,-0.35,4102889,0,5615000,4102889,-0.35,0.00,73.07,73.07,8191711472,73.20,73.20,8191711472 +셀바스헬스케어,208370,6,4895,2,555,12.79,17505202,9239438,25740564,17505202,12.79,189.46,68.01,68.01,87103485000,69.13,69.13,87103485000 +지투파워,388050,7,10020,2,490,5.14,12689788,5628495,18709437,12689788,5.14,225.46,67.83,67.83,132269469220,70.56,70.56,132269469220 +한일단조,024740,8,2990,2,400,15.44,21073443,932333,32897049,21073443,15.44,2260.29,64.06,64.06,62450222275,63.49,63.49,62450222275 +엠오티,413390,9,7710,2,280,3.77,6392623,2310704,11580180,6392623,3.77,276.65,55.20,55.20,50753470870,56.85,56.85,50753470870 +노브랜드,145170,10,16170,2,650,4.19,4195806,746630,9079834,4195806,4.19,561.97,46.21,46.21,72287653870,49.24,49.24,72287653870 +KODEX 코스닥150선물인버스,251340,11,3985,5,-35,-0.87,28308577,33157042,62700000,28308577,-0.87,85.38,45.15,45.15,113651243260,45.49,45.49,113651243260 +에코캡,128540,12,1717,2,135,8.53,10025625,8805863,26690460,10025625,8.53,113.85,37.56,37.56,18507103761,40.38,40.38,18507103761 +셀리드,299660,13,6390,2,1010,18.77,7630418,1012743,21102977,7630418,18.77,753.44,36.16,36.16,47229147900,35.02,35.02,47229147900 +알에프시스템즈,474610,14,5890,2,30,0.51,4317591,18066060,12582063,4317591,0.51,23.90,34.32,34.32,25658837200,34.62,34.62,25658837200 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8775,2,5,0.06,179438,213071,550000,179438,0.06,84.22,32.63,32.63,1575006840,32.63,32.63,1575006840 +SG글로벌,001380,16,3930,2,195,5.22,13217274,8244105,44964143,13217274,5.22,160.32,29.40,29.40,52887261110,29.93,29.93,52887261110 +한컴라이프케어,372910,17,3730,5,-75,-1.97,7788715,344684,27674406,7788715,-1.97,2259.67,28.14,28.14,31739778295,30.75,30.75,31739778295 +아톤,158430,18,5800,5,-290,-4.76,6215933,20155544,22602474,6215933,-4.76,30.84,27.50,27.50,37044122820,28.26,28.26,37044122820 +범양건영,002410,19,2810,5,-405,-12.60,7531758,21170600,27479820,7531758,-12.60,35.58,27.41,27.41,20611195655,26.69,26.69,20611195655 +인베니아,079950,20,763,5,-52,-6.38,6197413,1227342,23200000,6197413,-6.38,504.95,26.71,26.71,5782230298,32.67,32.67,5782230298 +한국패러랠,168490,21,173,2,3,1.76,20993063,19436598,80020000,20993063,1.76,108.01,26.23,26.23,3566744320,25.76,25.76,3566744320 +에스와이스틸텍,365330,22,8670,5,-20,-0.23,7374503,18181488,30610000,7374503,-0.23,40.56,24.09,24.09,63250636220,23.83,23.83,63250636220 +에스오에스랩,464080,23,7770,5,-350,-4.31,4231482,12144477,17681830,4231482,-4.31,34.84,23.93,23.93,34649943240,25.22,25.22,34649943240 +클로봇,466100,24,8810,2,380,4.51,5524709,3642464,23942906,5524709,4.51,151.68,23.07,23.07,49158860990,23.30,23.30,49158860990 +TIMEFOLIO 코리아밸류업액티브,495060,25,9550,2,65,0.69,197730,184371,950000,197730,0.69,107.25,20.81,20.81,1883058985,20.76,20.76,1883058985 +인벤티지랩,389470,26,16680,2,1580,10.46,2084186,504790,10032074,2084186,10.46,412.88,20.78,20.78,36044060370,21.54,21.54,36044060370 +퓨런티어,370090,27,26750,5,-200,-0.74,1703448,4895998,8516830,1703448,-0.74,34.79,20.00,20.00,47721505900,20.95,20.95,47721505900 +PN풍년,024940,28,7910,2,110,1.41,1938409,1768384,10000000,1938409,1.41,109.61,19.38,19.38,15487338960,19.58,19.58,15487338960 +KOSEF 코리아밸류업,496090,29,9490,2,65,0.69,406605,455666,2250000,406605,0.69,89.23,18.07,18.07,3852027805,18.04,18.04,3852027805 +대창,012800,30,1460,2,146,11.11,16047234,24808564,91140499,16047234,11.11,64.68,17.61,17.61,23047950659,17.32,17.32,23047950659 diff --git a/top30/20241120/top30-avtr-20241120-131002.csv b/top30/20241120/top30-avtr-20241120-131002.csv new file mode 100644 index 000000000000..16adc6abe6db --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19430,2,13030,203.59,95409816,0,12416000,95409816,203.59,0.00,768.44,768.44,1367755855630,566.96,566.96,1367755855630 +유디엠텍,389680,2,1472,5,-481,-24.63,49140473,0,40012799,49140473,-24.63,0.00,122.81,122.81,74285070126,126.12,126.12,74285070126 +쓰리빌리언,394800,3,3990,2,760,23.53,30158021,13058302,31444038,30158021,23.53,230.95,95.91,95.91,110288942280,87.91,87.91,110288942280 +비트나인,357880,4,3560,5,-240,-6.32,16098258,714504,21443956,16098258,-6.32,2253.07,75.07,75.07,58884793985,77.13,77.13,58884793985 +대신밸런스제19호스팩,482690,5,1992,5,-8,-0.40,4131047,0,5615000,4131047,-0.40,0.00,73.57,73.57,8247812100,73.74,73.74,8247812100 +셀바스헬스케어,208370,6,4885,2,545,12.56,17851884,9239438,25740564,17851884,12.56,193.21,69.35,69.35,88807252960,70.63,70.63,88807252960 +지투파워,388050,7,10120,2,590,6.19,12834526,5628495,18709437,12834526,6.19,228.03,68.60,68.60,133723513950,70.63,70.63,133723513950 +한일단조,024740,8,2980,2,390,15.06,21525797,932333,32897049,21525797,15.06,2308.81,65.43,65.43,63799832770,65.08,65.08,63799832770 +엠오티,413390,9,7690,2,260,3.50,6559147,2310704,11580180,6559147,3.50,283.86,56.64,56.64,52036814080,58.43,58.43,52036814080 +노브랜드,145170,10,16290,2,770,4.96,4246768,746630,9079834,4246768,4.96,568.79,46.77,46.77,73110905540,49.43,49.43,73110905540 +KODEX 코스닥150선물인버스,251340,11,3990,5,-30,-0.75,28566710,33157042,62700000,28566710,-0.75,86.16,45.56,45.56,114680272185,45.84,45.84,114680272185 +에코캡,128540,12,1785,2,203,12.83,10265966,8805863,26690460,10265966,12.83,116.58,38.46,38.46,18930863209,39.74,39.74,18930863209 +셀리드,299660,13,6410,2,1030,19.14,7713304,1012743,21102977,7713304,19.14,761.62,36.55,36.55,47760025400,35.31,35.31,47760025400 +알에프시스템즈,474610,14,5880,2,20,0.34,4361130,18066060,12582063,4361130,0.34,24.14,34.66,34.66,25913776130,35.03,35.03,25913776130 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8775,2,5,0.06,179486,213071,550000,179486,0.06,84.24,32.63,32.63,1575428040,32.64,32.64,1575428040 +SG글로벌,001380,16,3945,2,210,5.62,13254945,8244105,44964143,13254945,5.62,160.78,29.48,29.48,53035274845,29.90,29.90,53035274845 +범양건영,002410,17,2750,5,-465,-14.46,7787316,21170600,27479820,7787316,-14.46,36.78,28.34,28.34,21316702780,28.21,28.21,21316702780 +한컴라이프케어,372910,18,3735,5,-70,-1.84,7827414,344684,27674406,7827414,-1.84,2270.90,28.28,28.28,31884258255,30.85,30.85,31884258255 +한국패러랠,168490,19,170,3,0,0.00,22301309,19436598,80020000,22301309,0.00,114.74,27.87,27.87,3789535775,27.86,27.86,3789535775 +아톤,158430,20,5780,5,-310,-5.09,6248377,20155544,22602474,6248377,-5.09,31.00,27.64,27.64,37231985220,28.50,28.50,37231985220 +인베니아,079950,21,758,5,-57,-6.99,6209296,1227342,23200000,6209296,-6.99,505.91,26.76,26.76,5791236715,32.93,32.93,5791236715 +에스와이스틸텍,365330,22,8610,5,-80,-0.92,7530091,18181488,30610000,7530091,-0.92,41.42,24.60,24.60,64593170220,24.51,24.51,64593170220 +에스오에스랩,464080,23,7740,5,-380,-4.68,4244151,12144477,17681830,4244151,-4.68,34.95,24.00,24.00,34748196490,25.39,25.39,34748196490 +클로봇,466100,24,8770,2,340,4.03,5614793,3642464,23942906,5614793,4.03,154.15,23.45,23.45,49948832510,23.79,23.79,49948832510 +인벤티지랩,389470,25,16740,2,1640,10.86,2095349,504790,10032074,2095349,10.86,415.09,20.89,20.89,36230404480,21.57,21.57,36230404480 +TIMEFOLIO 코리아밸류업액티브,495060,26,9550,2,65,0.69,197730,184371,950000,197730,0.69,107.25,20.81,20.81,1883058985,20.76,20.76,1883058985 +퓨런티어,370090,27,26650,5,-300,-1.11,1706630,4895998,8516830,1706630,-1.11,34.86,20.04,20.04,47806382700,21.06,21.06,47806382700 +에이럭스,475580,28,8210,2,820,11.10,2621123,723762,13351180,2621123,11.10,362.15,19.63,19.63,21355393990,19.48,19.48,21355393990 +PN풍년,024940,29,7860,2,60,0.77,1963039,1768384,10000000,1963039,0.77,111.01,19.63,19.63,15681551860,19.95,19.95,15681551860 +KOSEF 코리아밸류업,496090,30,9505,2,80,0.85,428780,455666,2250000,428780,0.85,94.10,19.06,19.06,4062624990,19.00,19.00,4062624990 diff --git a/top30/20241120/top30-avtr-20241120-132002.csv b/top30/20241120/top30-avtr-20241120-132002.csv new file mode 100644 index 000000000000..9b5d6114f07f --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19640,2,13240,206.88,96491842,0,12416000,96491842,206.88,0.00,777.16,777.16,1389213030600,569.70,569.70,1389213030600 +유디엠텍,389680,2,1444,5,-509,-26.06,49632351,0,40012799,49632351,-26.06,0.00,124.04,124.04,75000624666,129.81,129.81,75000624666 +쓰리빌리언,394800,3,4195,1,965,29.88,33518412,13058302,31444038,33518412,29.88,256.68,106.60,106.60,123920462480,93.94,93.94,123920462480 +비트나인,357880,4,3525,5,-275,-7.24,16123589,714504,21443956,16123589,-7.24,2256.61,75.19,75.19,58974242085,78.02,78.02,58974242085 +대신밸런스제19호스팩,482690,5,1994,5,-6,-0.30,4178328,0,5615000,4178328,-0.30,0.00,74.41,74.41,8342033192,74.51,74.51,8342033192 +셀바스헬스케어,208370,6,4920,2,580,13.36,18016145,9239438,25740564,18016145,13.36,194.99,69.99,69.99,89609697030,70.76,70.76,89609697030 +지투파워,388050,7,10080,2,550,5.77,12884212,5628495,18709437,12884212,5.77,228.91,68.86,68.86,134224804260,71.17,71.17,134224804260 +한일단조,024740,8,3015,2,425,16.41,21948399,932333,32897049,21948399,16.41,2354.14,66.72,66.72,65068320920,65.60,65.60,65068320920 +엠오티,413390,9,7910,2,480,6.46,6681821,2310704,11580180,6681821,6.46,289.17,57.70,57.70,52987311180,57.85,57.85,52987311180 +노브랜드,145170,10,16360,2,840,5.41,4261643,746630,9079834,4261643,5.41,570.78,46.94,46.94,73353594770,49.38,49.38,73353594770 +KODEX 코스닥150선물인버스,251340,11,3980,5,-40,-1.00,28999320,33157042,62700000,28999320,-1.00,87.46,46.25,46.25,116403365620,46.65,46.65,116403365620 +에코캡,128540,12,1863,2,281,17.76,10945871,8805863,26690460,10945871,17.76,124.30,41.01,41.01,20182419978,40.59,40.59,20182419978 +셀리드,299660,13,6410,2,1030,19.14,8038872,1012743,21102977,8038872,19.14,793.77,38.09,38.09,49866492810,36.86,36.86,49866492810 +알에프시스템즈,474610,14,5870,2,10,0.17,4406237,18066060,12582063,4406237,0.17,24.39,35.02,35.02,26177230400,35.44,35.44,26177230400 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8775,2,5,0.06,179486,213071,550000,179486,0.06,84.24,32.63,32.63,1575428040,32.64,32.64,1575428040 +SG글로벌,001380,16,3960,2,225,6.02,13282895,8244105,44964143,13282895,6.02,161.12,29.54,29.54,53145620800,29.85,29.85,53145620800 +범양건영,002410,17,2675,5,-540,-16.80,8014181,21170600,27479820,8014181,-16.80,37.86,29.16,29.16,21931400700,29.84,29.84,21931400700 +한국패러랠,168490,18,173,2,3,1.76,23066029,19436598,80020000,23066029,1.76,118.67,28.83,28.83,3920573878,28.32,28.32,3920573878 +한컴라이프케어,372910,19,3735,5,-70,-1.84,7866808,344684,27674406,7866808,-1.84,2282.32,28.43,28.43,32031343165,30.99,30.99,32031343165 +아톤,158430,20,5780,5,-310,-5.09,6266978,20155544,22602474,6266978,-5.09,31.09,27.73,27.73,37339503760,28.58,28.58,37339503760 +인베니아,079950,21,762,5,-53,-6.50,6218816,1227342,23200000,6218816,-6.50,506.69,26.81,26.81,5798473894,32.80,32.80,5798473894 +에스와이스틸텍,365330,22,8620,5,-70,-0.81,7580409,18181488,30610000,7580409,-0.81,41.69,24.76,24.76,65026901060,24.64,24.64,65026901060 +에스오에스랩,464080,23,7910,5,-210,-2.59,4283550,12144477,17681830,4283550,-2.59,35.27,24.23,24.23,35057220430,25.07,25.07,35057220430 +클로봇,466100,24,8810,2,380,4.51,5714594,3642464,23942906,5714594,4.51,156.89,23.87,23.87,50833449220,24.10,24.10,50833449220 +에이럭스,475580,25,8500,2,1110,15.02,3175737,723762,13351180,3175737,15.02,438.78,23.79,23.79,25943528780,22.86,22.86,25943528780 +인벤티지랩,389470,26,16830,2,1730,11.46,2110305,504790,10032074,2110305,11.46,418.06,21.04,21.04,36480766940,21.61,21.61,36480766940 +TIMEFOLIO 코리아밸류업액티브,495060,27,9550,2,65,0.69,197730,184371,950000,197730,0.69,107.25,20.81,20.81,1883058985,20.76,20.76,1883058985 +퓨런티어,370090,28,26900,5,-50,-0.19,1714417,4895998,8516830,1714417,-0.19,35.02,20.13,20.13,48014384100,20.96,20.96,48014384100 +KOSEF 코리아밸류업,496090,29,9500,2,75,0.80,446532,455666,2250000,446532,0.80,98.00,19.85,19.85,4231356470,19.80,19.80,4231356470 +PN풍년,024940,30,7900,2,100,1.28,1968414,1768384,10000000,1968414,1.28,111.31,19.68,19.68,15723941370,19.90,19.90,15723941370 diff --git a/top30/20241120/top30-avtr-20241120-133001.csv b/top30/20241120/top30-avtr-20241120-133001.csv new file mode 100644 index 000000000000..42207f9de36e --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19580,2,13180,205.94,97743094,0,12416000,97743094,205.94,0.00,787.23,787.23,1413417066690,581.40,581.40,1413417066690 +유디엠텍,389680,2,1421,5,-532,-27.24,50656581,0,40012799,50656581,-27.24,0.00,126.60,126.60,76469582775,134.49,134.49,76469582775 +쓰리빌리언,394800,3,4085,2,855,26.47,37549985,13058302,31444038,37549985,26.47,287.56,119.42,119.42,140719969450,109.55,109.55,140719969450 +비트나인,357880,4,3515,5,-285,-7.50,16177673,714504,21443956,16177673,-7.50,2264.18,75.44,75.44,59164535765,78.49,78.49,59164535765 +대신밸런스제19호스팩,482690,5,1994,5,-6,-0.30,4189199,0,5615000,4189199,-0.30,0.00,74.61,74.61,8363712929,74.70,74.70,8363712929 +한일단조,024740,6,3095,2,505,19.50,23616451,932333,32897049,23616451,19.50,2533.05,71.79,71.79,70183097975,68.93,68.93,70183097975 +셀바스헬스케어,208370,7,4890,2,550,12.67,18124879,9239438,25740564,18124879,12.67,196.17,70.41,70.41,90139747320,71.61,71.61,90139747320 +지투파워,388050,8,10090,2,560,5.88,12932328,5628495,18709437,12932328,5.88,229.77,69.12,69.12,134710332010,71.36,71.36,134710332010 +엠오티,413390,9,7860,2,430,5.79,6929689,2310704,11580180,6929689,5.79,299.90,59.84,59.84,54942007280,60.36,60.36,54942007280 +노브랜드,145170,10,16380,2,860,5.54,4288439,746630,9079834,4288439,5.54,574.37,47.23,47.23,73792697570,49.62,49.62,73792697570 +KODEX 코스닥150선물인버스,251340,11,3980,5,-40,-1.00,29294537,33157042,62700000,29294537,-1.00,88.35,46.72,46.72,117580326405,47.12,47.12,117580326405 +에코캡,128540,12,1863,2,281,17.76,11358037,8805863,26690460,11358037,17.76,128.98,42.55,42.55,20944284993,42.12,42.12,20944284993 +셀리드,299660,13,6320,2,940,17.47,8186677,1012743,21102977,8186677,17.47,808.37,38.79,38.79,50806349420,38.09,38.09,50806349420 +알에프시스템즈,474610,14,6070,2,210,3.58,4672389,18066060,12582063,4672389,3.58,25.86,37.14,37.14,27786834090,36.38,36.38,27786834090 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8785,2,15,0.17,180406,213071,550000,180406,0.17,84.67,32.80,32.80,1583506490,32.77,32.77,1583506490 +에이럭스,475580,16,8430,2,1040,14.07,4240333,723762,13351180,4240333,14.07,585.87,31.76,31.76,35133828440,31.22,31.22,35133828440 +한국패러랠,168490,17,177,2,7,4.12,24140581,19436598,80020000,24140581,4.12,124.20,30.17,30.17,4106323270,28.99,28.99,4106323270 +SG글로벌,001380,18,3960,2,225,6.02,13310503,8244105,44964143,13310503,6.02,161.45,29.60,29.60,53254324020,29.91,29.91,53254324020 +범양건영,002410,19,2650,5,-565,-17.57,8110866,21170600,27479820,8110866,-17.57,38.31,29.52,29.52,22187883945,30.47,30.47,22187883945 +한컴라이프케어,372910,20,3750,5,-55,-1.45,7906615,344684,27674406,7906615,-1.45,2293.87,28.57,28.57,32180106145,31.01,31.01,32180106145 +아톤,158430,21,5710,5,-380,-6.24,6446592,20155544,22602474,6446592,-6.24,31.98,28.52,28.52,38366476750,29.73,29.73,38366476750 +인베니아,079950,22,760,5,-55,-6.75,6235413,1227342,23200000,6235413,-6.75,508.04,26.88,26.88,5811055102,32.96,32.96,5811055102 +에스와이스틸텍,365330,23,8610,5,-80,-0.92,7665779,18181488,30610000,7665779,-0.92,42.16,25.04,25.04,65762092560,24.95,24.95,65762092560 +에스오에스랩,464080,24,7890,5,-230,-2.83,4325124,12144477,17681830,4325124,-2.83,35.61,24.46,24.46,35384828150,25.36,25.36,35384828150 +클로봇,466100,25,8800,2,370,4.39,5746323,3642464,23942906,5746323,4.39,157.76,24.00,24.00,51113412370,24.26,24.26,51113412370 +인벤티지랩,389470,26,16990,2,1890,12.52,2135789,504790,10032074,2135789,12.52,423.10,21.29,21.29,36914298800,21.66,21.66,36914298800 +TIMEFOLIO 코리아밸류업액티브,495060,27,9550,2,65,0.69,197730,184371,950000,197730,0.69,107.25,20.81,20.81,1883058985,20.76,20.76,1883058985 +KOSEF 코리아밸류업,496090,28,9500,2,75,0.80,462491,455666,2250000,462491,0.80,101.50,20.56,20.56,4382978655,20.51,20.51,4382978655 +퓨런티어,370090,29,26900,5,-50,-0.19,1720388,4895998,8516830,1720388,-0.19,35.14,20.20,20.20,48175052800,21.03,21.03,48175052800 +PN풍년,024940,30,7900,2,100,1.28,1977408,1768384,10000000,1977408,1.28,111.82,19.77,19.77,15794734510,19.99,19.99,15794734510 diff --git a/top30/20241120/top30-avtr-20241120-134001.csv b/top30/20241120/top30-avtr-20241120-134001.csv new file mode 100644 index 000000000000..0efeaac3f6fd --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19680,2,13280,207.50,98907629,0,12416000,98907629,207.50,0.00,796.61,796.61,1436315875130,587.82,587.82,1436315875130 +유디엠텍,389680,2,1428,5,-525,-26.88,51084631,0,40012799,51084631,-26.88,0.00,127.67,127.67,77082138594,134.90,134.90,77082138594 +쓰리빌리언,394800,3,4070,2,840,26.01,38822299,13058302,31444038,38822299,26.01,297.30,123.46,123.46,145905721745,114.01,114.01,145905721745 +비트나인,357880,4,3465,5,-335,-8.82,16383931,714504,21443956,16383931,-8.82,2293.05,76.40,76.40,59880801620,80.59,80.59,59880801620 +한일단조,024740,5,3040,2,450,17.37,24675895,932333,32897049,24675895,17.37,2646.68,75.01,75.01,73394222350,73.39,73.39,73394222350 +대신밸런스제19호스팩,482690,6,1994,5,-6,-0.30,4206771,0,5615000,4206771,-0.30,0.00,74.92,74.92,8398754086,75.01,75.01,8398754086 +셀바스헬스케어,208370,7,4980,2,640,14.75,18501616,9239438,25740564,18501616,14.75,200.25,71.88,71.88,92005879755,71.77,71.77,92005879755 +지투파워,388050,8,10050,2,520,5.46,12976461,5628495,18709437,12976461,5.46,230.55,69.36,69.36,135154530910,71.88,71.88,135154530910 +엠오티,413390,9,7740,2,310,4.17,7019727,2310704,11580180,7019727,4.17,303.79,60.62,60.62,55638444410,62.08,62.08,55638444410 +노브랜드,145170,10,16400,2,880,5.67,4300564,746630,9079834,4300564,5.67,576.00,47.36,47.36,73991466980,49.69,49.69,73991466980 +KODEX 코스닥150선물인버스,251340,11,3995,5,-25,-0.62,29547010,33157042,62700000,29547010,-0.62,89.11,47.12,47.12,118587064665,47.34,47.34,118587064665 +에코캡,128540,12,1832,2,250,15.80,11668845,8805863,26690460,11668845,15.80,132.51,43.72,43.72,21519420379,44.01,44.01,21519420379 +알에프시스템즈,474610,13,6080,2,220,3.75,5453118,18066060,12582063,5453118,3.75,30.18,43.34,43.34,32633407710,42.66,42.66,32633407710 +셀리드,299660,14,6690,2,1310,24.35,8529340,1012743,21102977,8529340,24.35,842.20,40.42,40.42,53042556730,37.57,37.57,53042556730 +에이럭스,475580,15,8460,2,1070,14.48,4766150,723762,13351180,4766150,14.48,658.52,35.70,35.70,39622529570,35.08,35.08,39622529570 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8790,2,20,0.23,181580,213071,550000,181580,0.23,85.22,33.01,33.01,1593822240,32.97,32.97,1593822240 +한국패러랠,168490,17,170,3,0,0.00,25338811,19436598,80020000,25338811,0.00,130.37,31.67,31.67,4313294408,31.71,31.71,4313294408 +범양건영,002410,18,2675,5,-540,-16.80,8174672,21170600,27479820,8174672,-16.80,38.61,29.75,29.75,22356739440,30.41,30.41,22356739440 +SG글로벌,001380,19,3955,2,220,5.89,13347971,8244105,44964143,13347971,5.89,161.91,29.69,29.69,53402187615,30.03,30.03,53402187615 +한컴라이프케어,372910,20,3740,5,-65,-1.71,7962281,344684,27674406,7962281,-1.71,2310.02,28.77,28.77,32389127725,31.29,31.29,32389127725 +아톤,158430,21,5720,5,-370,-6.08,6501988,20155544,22602474,6501988,-6.08,32.26,28.77,28.77,38682991340,29.92,29.92,38682991340 +인베니아,079950,22,759,5,-56,-6.87,6254592,1227342,23200000,6254592,-6.87,509.60,26.96,26.96,5825579180,33.08,33.08,5825579180 +에스와이스틸텍,365330,23,8650,5,-40,-0.46,7712637,18181488,30610000,7712637,-0.46,42.42,25.20,25.20,66166702100,24.99,24.99,66166702100 +에스오에스랩,464080,24,7860,5,-260,-3.20,4358172,12144477,17681830,4358172,-3.20,35.89,24.65,24.65,35644408960,25.65,25.65,35644408960 +클로봇,466100,25,8800,2,370,4.39,5781730,3642464,23942906,5781730,4.39,158.73,24.15,24.15,51424237510,24.41,24.41,51424237510 +인벤티지랩,389470,26,17100,2,2000,13.25,2142169,504790,10032074,2142169,13.25,424.37,21.35,21.35,37023025260,21.58,21.58,37023025260 +KOSEF 코리아밸류업,496090,27,9495,2,70,0.74,472577,455666,2250000,472577,0.74,103.71,21.00,21.00,4478748205,20.96,20.96,4478748205 +TIMEFOLIO 코리아밸류업액티브,495060,28,9550,2,65,0.69,197730,184371,950000,197730,0.69,107.25,20.81,20.81,1883058985,20.76,20.76,1883058985 +퓨런티어,370090,29,27200,2,250,0.93,1762091,4895998,8516830,1762091,0.93,35.99,20.69,20.69,49312183550,21.29,21.29,49312183550 +PN풍년,024940,30,7900,2,100,1.28,1984453,1768384,10000000,1984453,1.28,112.22,19.84,19.84,15850230540,20.06,20.06,15850230540 diff --git a/top30/20241120/top30-avtr-20241120-135002.csv b/top30/20241120/top30-avtr-20241120-135002.csv new file mode 100644 index 000000000000..82d37465b199 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19540,2,13140,205.31,99543051,0,12416000,99543051,205.31,0.00,801.73,801.73,1448720027490,597.14,597.14,1448720027490 +쓰리빌리언,394800,2,4015,2,785,24.30,40631630,13058302,31444038,40631630,24.30,311.16,129.22,129.22,153156779545,121.31,121.31,153156779545 +유디엠텍,389680,3,1428,5,-525,-26.88,51491318,0,40012799,51491318,-26.88,0.00,128.69,128.69,77664485688,135.92,135.92,77664485688 +비트나인,357880,4,3530,5,-270,-7.11,16487840,714504,21443956,16487840,-7.11,2307.59,76.89,76.89,60241768775,79.58,79.58,60241768775 +한일단조,024740,5,3005,2,415,16.02,25090763,932333,32897049,25090763,16.02,2691.18,76.27,76.27,74651249230,75.52,75.52,74651249230 +대신밸런스제19호스팩,482690,6,1993,5,-7,-0.35,4238657,0,5615000,4238657,-0.35,0.00,75.49,75.49,8462306475,75.62,75.62,8462306475 +셀바스헬스케어,208370,7,4995,2,655,15.09,19106401,9239438,25740564,19106401,15.09,206.79,74.23,74.23,95045285250,73.92,73.92,95045285250 +지투파워,388050,8,10050,2,520,5.46,13049524,5628495,18709437,13049524,5.46,231.85,69.75,69.75,135887468550,72.27,72.27,135887468550 +엠오티,413390,9,7690,2,260,3.50,7089716,2310704,11580180,7089716,3.50,306.82,61.22,61.22,56177040870,63.08,63.08,56177040870 +알에프시스템즈,474610,10,6370,2,510,8.70,6266576,18066060,12582063,6266576,8.70,34.69,49.81,49.81,37799602050,47.16,47.16,37799602050 +KODEX 코스닥150선물인버스,251340,11,3995,5,-25,-0.62,30407296,33157042,62700000,30407296,-0.62,91.71,48.50,48.50,122023702260,48.71,48.71,122023702260 +노브랜드,145170,12,16450,2,930,5.99,4310151,746630,9079834,4310151,5.99,577.28,47.47,47.47,74148973320,49.64,49.64,74148973320 +에코캡,128540,13,1911,2,329,20.80,12219082,8805863,26690460,12219082,20.80,138.76,45.78,45.78,22537426185,44.19,44.19,22537426185 +셀리드,299660,14,6650,2,1270,23.61,9263372,1012743,21102977,9263372,23.61,914.68,43.90,43.90,57955338640,41.30,41.30,57955338640 +에이럭스,475580,15,8630,2,1240,16.78,5294085,723762,13351180,5294085,16.78,731.47,39.65,39.65,44182638930,38.35,38.35,44182638930 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8790,2,20,0.23,181580,213071,550000,181580,0.23,85.22,33.01,33.01,1593822240,32.97,32.97,1593822240 +한국패러랠,168490,17,173,2,3,1.76,25886132,19436598,80020000,25886132,1.76,133.18,32.35,32.35,4407743932,31.84,31.84,4407743932 +범양건영,002410,18,2670,5,-545,-16.95,8282441,21170600,27479820,8282441,-16.95,39.12,30.14,30.14,22646404525,30.87,30.87,22646404525 +SG글로벌,001380,19,3940,2,205,5.49,13360966,8244105,44964143,13360966,5.49,162.07,29.71,29.71,53453504000,30.17,30.17,53453504000 +아톤,158430,20,5710,5,-380,-6.24,6580211,20155544,22602474,6580211,-6.24,32.65,29.11,29.11,39128319530,30.32,30.32,39128319530 +한컴라이프케어,372910,21,3735,5,-70,-1.84,8009514,344684,27674406,8009514,-1.84,2323.73,28.94,28.94,32565600120,31.51,31.51,32565600120 +인베니아,079950,22,759,5,-56,-6.87,6268421,1227342,23200000,6268421,-6.87,510.73,27.02,27.02,5836098629,33.14,33.14,5836098629 +에스와이스틸텍,365330,23,8700,2,10,0.12,7831394,18181488,30610000,7831394,0.12,43.07,25.58,25.58,67202013230,25.23,25.23,67202013230 +에스오에스랩,464080,24,7970,5,-150,-1.85,4468018,12144477,17681830,4468018,-1.85,36.79,25.27,25.27,36517245470,25.91,25.91,36517245470 +클로봇,466100,25,8840,2,410,4.86,5804471,3642464,23942906,5804471,4.86,159.36,24.24,24.24,51625235840,24.39,24.39,51625235840 +KOSEF 코리아밸류업,496090,26,9490,2,65,0.69,544536,455666,2250000,544536,0.69,119.50,24.20,24.20,5161740500,24.17,24.17,5161740500 +인벤티지랩,389470,27,17410,2,2310,15.30,2220735,504790,10032074,2220735,15.30,439.93,22.14,22.14,38391533460,21.98,21.98,38391533460 +TIMEFOLIO 코리아밸류업액티브,495060,28,9565,2,80,0.84,197745,184371,950000,197745,0.84,107.25,20.82,20.82,1883202360,20.72,20.72,1883202360 +퓨런티어,370090,29,27100,2,150,0.56,1768956,4895998,8516830,1768956,0.56,36.13,20.77,20.77,49498002450,21.45,21.45,49498002450 +PN풍년,024940,30,7840,2,40,0.51,2031544,1768384,10000000,2031544,0.51,114.88,20.32,20.32,16218959130,20.69,20.69,16218959130 diff --git a/top30/20241120/top30-avtr-20241120-140001.csv b/top30/20241120/top30-avtr-20241120-140001.csv new file mode 100644 index 000000000000..25fb5226132f --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19080,2,12680,198.12,100467770,0,12416000,100467770,198.12,0.00,809.18,809.18,1466433348520,619.02,619.02,1466433348520 +쓰리빌리언,394800,2,3990,2,760,23.53,41396704,13058302,31444038,41396704,23.53,317.01,131.65,131.65,156221972425,124.52,124.52,156221972425 +유디엠텍,389680,3,1439,5,-514,-26.32,51850667,0,40012799,51850667,-26.32,0.00,129.59,129.59,78178324239,135.78,135.78,78178324239 +비트나인,357880,4,3445,5,-355,-9.34,16656138,714504,21443956,16656138,-9.34,2331.15,77.67,77.67,60823685560,82.33,82.33,60823685560 +한일단조,024740,5,3005,2,415,16.02,25356370,932333,32897049,25356370,16.02,2719.67,77.08,77.08,75448634350,76.32,76.32,75448634350 +대신밸런스제19호스팩,482690,6,1993,5,-7,-0.35,4262496,0,5615000,4262496,-0.35,0.00,75.91,75.91,8509808042,76.04,76.04,8509808042 +셀바스헬스케어,208370,7,4975,2,635,14.63,19500760,9239438,25740564,19500760,14.63,211.06,75.76,75.76,97011250970,75.75,75.75,97011250970 +지투파워,388050,8,10070,2,540,5.67,13100517,5628495,18709437,13100517,5.67,232.75,70.02,70.02,136398931460,72.40,72.40,136398931460 +엠오티,413390,9,7670,2,240,3.23,7158138,2310704,11580180,7158138,3.23,309.78,61.81,61.81,56701054050,63.84,63.84,56701054050 +알에프시스템즈,474610,10,6560,2,700,11.95,7319278,18066060,12582063,7319278,11.95,40.51,58.17,58.17,44674517200,54.13,54.13,44674517200 +에코캡,128540,11,1943,2,361,22.82,13466920,8805863,26690460,13466920,22.82,152.93,50.46,50.46,24975379594,48.16,48.16,24975379594 +KODEX 코스닥150선물인버스,251340,12,3995,5,-25,-0.62,31397492,33157042,62700000,31397492,-0.62,94.69,50.08,50.08,125982441605,50.30,50.30,125982441605 +노브랜드,145170,13,16350,2,830,5.35,4327031,746630,9079834,4327031,5.35,579.54,47.66,47.66,74425648430,50.13,50.13,74425648430 +셀리드,299660,14,6680,2,1300,24.16,9516832,1012743,21102977,9516832,24.16,939.71,45.10,45.10,59645804850,42.31,42.31,59645804850 +에이럭스,475580,15,8570,2,1180,15.97,5458887,723762,13351180,5458887,15.97,754.24,40.89,40.89,45595147150,39.85,39.85,45595147150 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8785,2,15,0.17,181582,213071,550000,181582,0.17,85.22,33.01,33.01,1593839815,32.99,32.99,1593839815 +한국패러랠,168490,17,172,2,2,1.18,26345001,19436598,80020000,26345001,1.18,135.54,32.92,32.92,4486585535,32.60,32.60,4486585535 +범양건영,002410,18,2650,5,-565,-17.57,8331056,21170600,27479820,8331056,-17.57,39.35,30.32,30.32,22775812705,31.28,31.28,22775812705 +SG글로벌,001380,19,3975,2,240,6.43,13440313,8244105,44964143,13440313,6.43,163.03,29.89,29.89,53769350615,30.08,30.08,53769350615 +아톤,158430,20,5700,5,-390,-6.40,6666122,20155544,22602474,6666122,-6.40,33.07,29.49,29.49,39616283730,30.75,30.75,39616283730 +한컴라이프케어,372910,21,3735,5,-70,-1.84,8043874,344684,27674406,8043874,-1.84,2333.70,29.07,29.07,32693946335,31.63,31.63,32693946335 +인베니아,079950,22,761,5,-54,-6.63,6291032,1227342,23200000,6291032,-6.63,512.57,27.12,27.12,5853232539,33.15,33.15,5853232539 +에스와이스틸텍,365330,23,8680,5,-10,-0.12,7880123,18181488,30610000,7880123,-0.12,43.34,25.74,25.74,67626087690,25.45,25.45,67626087690 +에스오에스랩,464080,24,7880,5,-240,-2.96,4537240,12144477,17681830,4537240,-2.96,37.36,25.66,25.66,37068075580,26.60,26.60,37068075580 +KOSEF 코리아밸류업,496090,25,9495,2,70,0.74,554247,455666,2250000,554247,0.74,121.63,24.63,24.63,5253930095,24.59,24.59,5253930095 +클로봇,466100,26,8790,2,360,4.27,5826220,3642464,23942906,5826220,4.27,159.95,24.33,24.33,51816667340,24.62,24.62,51816667340 +인벤티지랩,389470,27,17730,2,2630,17.42,2267960,504790,10032074,2267960,17.42,449.29,22.61,22.61,39220230140,22.05,22.05,39220230140 +퓨런티어,370090,28,27150,2,200,0.74,1773439,4895998,8516830,1773439,0.74,36.22,20.82,20.82,49619364550,21.46,21.46,49619364550 +TIMEFOLIO 코리아밸류업액티브,495060,29,9565,2,80,0.84,197745,184371,950000,197745,0.84,107.25,20.82,20.82,1883202360,20.72,20.72,1883202360 +PN풍년,024940,30,7880,2,80,1.03,2046135,1768384,10000000,2046135,1.03,115.71,20.46,20.46,16333293360,20.73,20.73,16333293360 diff --git a/top30/20241120/top30-avtr-20241120-141001.csv b/top30/20241120/top30-avtr-20241120-141001.csv new file mode 100644 index 000000000000..8daea8a2d77c --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19130,2,12730,198.91,101308941,0,12416000,101308941,198.91,0.00,815.95,815.95,1482677032090,624.24,624.24,1482677032090 +쓰리빌리언,394800,2,3975,2,745,23.07,42135500,13058302,31444038,42135500,23.07,322.67,134.00,134.00,159158132770,127.34,127.34,159158132770 +유디엠텍,389680,3,1425,5,-528,-27.04,52328672,0,40012799,52328672,-27.04,0.00,130.78,130.78,78864977567,138.32,138.32,78864977567 +비트나인,357880,4,3295,5,-505,-13.29,17274948,714504,21443956,17274948,-13.29,2417.75,80.56,80.56,62864616280,88.97,88.97,62864616280 +한일단조,024740,5,3015,2,425,16.41,25962265,932333,32897049,25962265,16.41,2784.66,78.92,78.92,77295597575,77.93,77.93,77295597575 +셀바스헬스케어,208370,6,4850,2,510,11.75,19734523,9239438,25740564,19734523,11.75,213.59,76.67,76.67,98155782105,78.62,78.62,98155782105 +대신밸런스제19호스팩,482690,7,1993,5,-7,-0.35,4273583,0,5615000,4273583,-0.35,0.00,76.11,76.11,8531902662,76.24,76.24,8531902662 +지투파워,388050,8,10070,2,540,5.67,13142545,5628495,18709437,13142545,5.67,233.50,70.25,70.25,136820915700,72.62,72.62,136820915700 +알에프시스템즈,474610,9,6630,2,770,13.14,8043809,18066060,12582063,8043809,13.14,44.52,63.93,63.93,49456402620,59.29,59.29,49456402620 +엠오티,413390,10,7600,2,170,2.29,7212534,2310704,11580180,7212534,2.29,312.14,62.28,62.28,57114383760,64.90,64.90,57114383760 +KODEX 코스닥150선물인버스,251340,11,4000,5,-20,-0.50,32506382,33157042,62700000,32506382,-0.50,98.04,51.84,51.84,130422745190,52.00,52.00,130422745190 +에코캡,128540,12,1929,2,347,21.93,13813986,8805863,26690460,13813986,21.93,156.87,51.76,51.76,25647964102,49.82,49.82,25647964102 +셀리드,299660,13,6820,2,1440,26.77,10151787,1012743,21102977,10151787,26.77,1002.41,48.11,48.11,63963932710,44.44,44.44,63963932710 +노브랜드,145170,14,16340,2,820,5.28,4339183,746630,9079834,4339183,5.28,581.17,47.79,47.79,74623981570,50.30,50.30,74623981570 +에이럭스,475580,15,8360,2,970,13.13,5711424,723762,13351180,5711424,13.13,789.13,42.78,42.78,47722408210,42.76,42.76,47722408210 +한국패러랠,168490,16,172,2,2,1.18,26667269,19436598,80020000,26667269,1.18,137.20,33.33,33.33,4541822791,33.00,33.00,4541822791 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8780,2,10,0.11,182383,213071,550000,182383,0.11,85.60,33.16,33.16,1600872600,33.15,33.15,1600872600 +범양건영,002410,18,2575,5,-640,-19.91,8431703,21170600,27479820,8431703,-19.91,39.83,30.68,30.68,23039373485,32.56,32.56,23039373485 +SG글로벌,001380,19,3985,2,250,6.69,13524199,8244105,44964143,13524199,6.69,164.05,30.08,30.08,54104379725,30.20,30.20,54104379725 +아톤,158430,20,5690,5,-400,-6.57,6706597,20155544,22602474,6706597,-6.57,33.27,29.67,29.67,39846298420,30.98,30.98,39846298420 +한컴라이프케어,372910,21,3740,5,-65,-1.71,8099884,344684,27674406,8099884,-1.71,2349.94,29.27,29.27,32902985225,31.79,31.79,32902985225 +인베니아,079950,22,758,5,-57,-6.99,6300678,1227342,23200000,6300678,-6.99,513.36,27.16,27.16,5860544643,33.33,33.33,5860544643 +에스와이스틸텍,365330,23,8720,2,30,0.35,7941613,18181488,30610000,7941613,0.35,43.68,25.94,25.94,68160611460,25.54,25.54,68160611460 +에스오에스랩,464080,24,7890,5,-230,-2.83,4563417,12144477,17681830,4563417,-2.83,37.58,25.81,25.81,37274208380,26.72,26.72,37274208380 +KOSEF 코리아밸류업,496090,25,9490,2,65,0.69,569277,455666,2250000,569277,0.69,124.93,25.30,25.30,5396552675,25.27,25.27,5396552675 +클로봇,466100,26,8770,2,340,4.03,5857816,3642464,23942906,5857816,4.03,160.82,24.47,24.47,52093578240,24.81,24.81,52093578240 +인벤티지랩,389470,27,17610,2,2510,16.62,2327445,504790,10032074,2327445,16.62,461.07,23.20,23.20,40275161170,22.80,22.80,40275161170 +퓨런티어,370090,28,27000,2,50,0.19,1780324,4895998,8516830,1780324,0.19,36.36,20.90,20.90,49805386100,21.66,21.66,49805386100 +TIMEFOLIO 코리아밸류업액티브,495060,29,9555,2,70,0.74,197887,184371,950000,197887,0.74,107.33,20.83,20.83,1884559170,20.76,20.76,1884559170 +KODEX 200선물인버스2X,252670,30,2450,3,0,0.00,101415029,122335224,490300000,101415029,0.00,82.90,20.68,20.68,248640592280,20.70,20.70,248640592280 diff --git a/top30/20241120/top30-avtr-20241120-142001.csv b/top30/20241120/top30-avtr-20241120-142001.csv new file mode 100644 index 000000000000..1d9c2d83e6f1 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16630,2,10230,159.84,103901416,0,12416000,103901416,159.84,0.00,836.83,836.83,1528623236090,740.33,740.33,1528623236090 +쓰리빌리언,394800,2,4015,2,785,24.30,42913335,13058302,31444038,42913335,24.30,328.63,136.48,136.48,162259635530,128.52,128.52,162259635530 +유디엠텍,389680,3,1394,5,-559,-28.62,53197757,0,40012799,53197757,-28.62,0.00,132.95,132.95,80089994514,143.59,143.59,80089994514 +비트나인,357880,4,3325,5,-475,-12.50,17506441,714504,21443956,17506441,-12.50,2450.15,81.64,81.64,63635297885,89.25,89.25,63635297885 +한일단조,024740,5,3040,2,450,17.37,26296133,932333,32897049,26296133,17.37,2820.47,79.93,79.93,78300098520,78.29,78.29,78300098520 +셀바스헬스케어,208370,6,4840,2,500,11.52,19931522,9239438,25740564,19931522,11.52,215.72,77.43,77.43,99106838690,79.55,79.55,99106838690 +대신밸런스제19호스팩,482690,7,1993,5,-7,-0.35,4285818,0,5615000,4285818,-0.35,0.00,76.33,76.33,8556289987,76.46,76.46,8556289987 +지투파워,388050,8,10030,2,500,5.25,13197159,5628495,18709437,13197159,5.25,234.47,70.54,70.54,137370461320,73.20,73.20,137370461320 +알에프시스템즈,474610,9,6100,2,240,4.10,8783378,18066060,12582063,8783378,4.10,48.62,69.81,69.81,54121024140,70.52,70.52,54121024140 +엠오티,413390,10,7560,2,130,1.75,7277334,2310704,11580180,7277334,1.75,314.94,62.84,62.84,57606870480,65.80,65.80,57606870480 +KODEX 코스닥150선물인버스,251340,11,4005,5,-15,-0.37,33146395,33157042,62700000,33146395,-0.37,99.97,52.87,52.87,132983526960,52.96,52.96,132983526960 +에코캡,128540,12,1930,2,348,22.00,14050453,8805863,26690460,14050453,22.00,159.56,52.64,52.64,26105544369,50.68,50.68,26105544369 +셀리드,299660,13,6810,2,1430,26.58,10472234,1012743,21102977,10472234,26.58,1034.05,49.62,49.62,66154685020,46.03,46.03,66154685020 +노브랜드,145170,14,16210,2,690,4.45,4354595,746630,9079834,4354595,4.45,583.23,47.96,47.96,74874802550,50.87,50.87,74874802550 +에이럭스,475580,15,8780,2,1390,18.81,6301774,723762,13351180,6301774,18.81,870.70,47.20,47.20,52864649140,45.10,45.10,52864649140 +한국패러랠,168490,16,173,2,3,1.76,26944286,19436598,80020000,26944286,1.76,138.63,33.67,33.67,4589327949,33.15,33.15,4589327949 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8785,2,15,0.17,182455,213071,550000,182455,0.17,85.63,33.17,33.17,1601505120,33.15,33.15,1601505120 +범양건영,002410,18,2595,5,-620,-19.28,8635769,21170600,27479820,8635769,-19.28,40.79,31.43,31.43,23564169965,33.04,33.04,23564169965 +아톤,158430,19,5670,5,-420,-6.90,6835976,20155544,22602474,6835976,-6.90,33.92,30.24,30.24,40579380020,31.66,31.66,40579380020 +SG글로벌,001380,20,3985,2,250,6.69,13588695,8244105,44964143,13588695,6.69,164.83,30.22,30.22,54361141415,30.34,30.34,54361141415 +한컴라이프케어,372910,21,3695,5,-110,-2.89,8209979,344684,27674406,8209979,-2.89,2381.89,29.67,29.67,33312111905,32.58,32.58,33312111905 +인베니아,079950,22,761,5,-54,-6.63,6313846,1227342,23200000,6313846,-6.63,514.43,27.21,27.21,5870538486,33.25,33.25,5870538486 +KOSEF 코리아밸류업,496090,23,9485,2,60,0.64,605939,455666,2250000,605939,0.64,132.98,26.93,26.93,5744309320,26.92,26.92,5744309320 +에스와이스틸텍,365330,24,8710,2,20,0.23,8030036,18181488,30610000,8030036,0.23,44.17,26.23,26.23,68931588010,25.85,25.85,68931588010 +에스오에스랩,464080,25,7930,5,-190,-2.34,4590308,12144477,17681830,4590308,-2.34,37.80,25.96,25.96,37487038130,26.74,26.74,37487038130 +클로봇,466100,26,8730,2,300,3.56,5892921,3642464,23942906,5892921,3.56,161.78,24.61,24.61,52400691840,25.07,25.07,52400691840 +인벤티지랩,389470,27,17330,2,2230,14.77,2349995,504790,10032074,2349995,14.77,465.54,23.42,23.42,40668218860,23.39,23.39,40668218860 +KODEX 200선물인버스2X,252670,28,2445,5,-5,-0.20,103373624,122335224,490300000,103373624,-0.20,84.50,21.08,21.08,253429376430,21.14,21.14,253429376430 +퓨런티어,370090,29,27250,2,300,1.11,1789199,4895998,8516830,1789199,1.11,36.54,21.01,21.01,50046255150,21.56,21.56,50046255150 +PN풍년,024940,30,7930,2,130,1.67,2084624,1768384,10000000,2084624,1.67,117.88,20.85,20.85,16637690890,20.98,20.98,16637690890 diff --git a/top30/20241120/top30-avtr-20241120-143001.csv b/top30/20241120/top30-avtr-20241120-143001.csv new file mode 100644 index 000000000000..2bde86d04d34 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16060,2,9660,150.94,106770508,0,12416000,106770508,150.94,0.00,859.94,859.94,1575064829310,789.90,789.90,1575064829310 +쓰리빌리언,394800,2,4005,2,775,23.99,43646473,13058302,31444038,43646473,23.99,334.24,138.81,138.81,165186339295,131.17,131.17,165186339295 +유디엠텍,389680,3,1399,5,-554,-28.37,53840304,0,40012799,53840304,-28.37,0.00,134.56,134.56,80986596369,144.68,144.68,80986596369 +비트나인,357880,4,3360,5,-440,-11.58,17596293,714504,21443956,17596293,-11.58,2462.73,82.06,82.06,63935511875,88.74,88.74,63935511875 +한일단조,024740,5,3020,2,430,16.60,26592883,932333,32897049,26592883,16.60,2852.29,80.84,80.84,79199504875,79.72,79.72,79199504875 +셀바스헬스케어,208370,6,4800,2,460,10.60,20127088,9239438,25740564,20127088,10.60,217.84,78.19,78.19,100046274290,80.97,80.97,100046274290 +대신밸런스제19호스팩,482690,7,1993,5,-7,-0.35,4335794,0,5615000,4335794,-0.35,0.00,77.22,77.22,8655891017,77.35,77.35,8655891017 +알에프시스템즈,474610,8,6420,2,560,9.56,9397033,18066060,12582063,9397033,9.56,52.01,74.69,74.69,57980691350,71.78,71.78,57980691350 +지투파워,388050,9,9990,2,460,4.83,13304375,5628495,18709437,13304375,4.83,236.38,71.11,71.11,138440198650,74.07,74.07,138440198650 +엠오티,413390,10,7560,2,130,1.75,7324446,2310704,11580180,7324446,1.75,316.98,63.25,63.25,57963179810,66.21,66.21,57963179810 +에이럭스,475580,11,9050,2,1660,22.46,7395608,723762,13351180,7395608,22.46,1021.83,55.39,55.39,62703598570,51.89,51.89,62703598570 +에코캡,128540,12,1975,2,393,24.84,14477755,8805863,26690460,14477755,24.84,164.41,54.24,54.24,26946110818,51.12,51.12,26946110818 +KODEX 코스닥150선물인버스,251340,13,4010,5,-10,-0.25,33408530,33157042,62700000,33408530,-0.25,100.76,53.28,53.28,134034254790,53.31,53.31,134034254790 +셀리드,299660,14,6830,2,1450,26.95,11130168,1012743,21102977,11130168,26.95,1099.01,52.74,52.74,70687725230,49.04,49.04,70687725230 +노브랜드,145170,15,16140,2,620,3.99,4378155,746630,9079834,4378155,3.99,586.39,48.22,48.22,75255720560,51.35,51.35,75255720560 +한국패러랠,168490,16,171,2,1,0.59,27334334,19436598,80020000,27334334,0.59,140.63,34.16,34.16,4656179920,34.03,34.03,4656179920 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8785,2,15,0.17,182515,213071,550000,182515,0.17,85.66,33.18,33.18,1602032220,33.16,33.16,1602032220 +범양건영,002410,18,2550,5,-665,-20.68,8760261,21170600,27479820,8760261,-20.68,41.38,31.88,31.88,23881856415,34.08,34.08,23881856415 +SG글로벌,001380,19,4000,2,265,7.10,13714194,8244105,44964143,13714194,7.10,166.35,30.50,30.50,54864104055,30.50,30.50,54864104055 +아톤,158430,20,5690,5,-400,-6.57,6870000,20155544,22602474,6870000,-6.57,34.08,30.39,30.39,40773139820,31.70,31.70,40773139820 +한컴라이프케어,372910,21,3690,5,-115,-3.02,8336514,344684,27674406,8336514,-3.02,2418.60,30.12,30.12,33778704910,33.08,33.08,33778704910 +KOSEF 코리아밸류업,496090,22,9490,2,65,0.69,627568,455666,2250000,627568,0.69,137.73,27.89,27.89,5949566265,27.86,27.86,5949566265 +인베니아,079950,23,758,5,-57,-6.99,6334374,1227342,23200000,6334374,-6.99,516.11,27.30,27.30,5886074681,33.47,33.47,5886074681 +에스와이스틸텍,365330,24,8670,5,-20,-0.23,8080806,18181488,30610000,8080806,-0.23,44.45,26.40,26.40,69373101900,26.14,26.14,69373101900 +에스오에스랩,464080,25,7970,5,-150,-1.85,4623786,12144477,17681830,4623786,-1.85,38.07,26.15,26.15,37752974880,26.79,26.79,37752974880 +클로봇,466100,26,8690,2,260,3.08,5946819,3642464,23942906,5946819,3.08,163.26,24.84,24.84,52870034090,25.41,25.41,52870034090 +인벤티지랩,389470,27,18030,2,2930,19.40,2446400,504790,10032074,2446400,19.40,484.64,24.39,24.39,42388505550,23.43,23.43,42388505550 +퓨런티어,370090,28,27450,2,500,1.86,1835367,4895998,8516830,1835367,1.86,37.49,21.55,21.55,51313686900,21.95,21.95,51313686900 +KODEX 200선물인버스2X,252670,29,2440,5,-10,-0.41,104754679,122335224,490300000,104754679,-0.41,85.63,21.37,21.37,256806023335,21.47,21.47,256806023335 +PN풍년,024940,30,7880,2,80,1.03,2101694,1768384,10000000,2101694,1.03,118.85,21.02,21.02,16772179000,21.28,21.28,16772179000 diff --git a/top30/20241120/top30-avtr-20241120-144002.csv b/top30/20241120/top30-avtr-20241120-144002.csv new file mode 100644 index 000000000000..61b00c1f8a95 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14060,2,7660,119.69,109584693,0,12416000,109584693,119.69,0.00,882.61,882.61,1618198936640,926.97,926.97,1618198936640 +쓰리빌리언,394800,2,4115,2,885,27.40,44981218,13058302,31444038,44981218,27.40,344.46,143.05,143.05,170630979390,131.87,131.87,170630979390 +유디엠텍,389680,3,1374,5,-579,-29.65,54763080,0,40012799,54763080,-29.65,0.00,136.86,136.86,82267141403,149.64,149.64,82267141403 +알에프시스템즈,474610,4,6260,2,400,6.83,10604831,18066060,12582063,10604831,6.83,58.70,84.29,84.29,65812762760,83.56,83.56,65812762760 +비트나인,357880,5,3345,5,-455,-11.97,17821374,714504,21443956,17821374,-11.97,2494.23,83.11,83.11,64694885270,90.19,90.19,64694885270 +한일단조,024740,6,2925,2,335,12.93,27103023,932333,32897049,27103023,12.93,2907.01,82.39,82.39,80710463690,83.88,83.88,80710463690 +셀바스헬스케어,208370,7,4800,2,460,10.60,20285161,9239438,25740564,20285161,10.60,219.55,78.81,78.81,100806143655,81.59,81.59,100806143655 +대신밸런스제19호스팩,482690,8,1993,5,-7,-0.35,4362740,0,5615000,4362740,-0.35,0.00,77.70,77.70,8709574746,77.83,77.83,8709574746 +지투파워,388050,9,9990,2,460,4.83,13367682,5628495,18709437,13367682,4.83,237.50,71.45,71.45,139073071990,74.41,74.41,139073071990 +엠오티,413390,10,7750,2,320,4.31,7423709,2310704,11580180,7423709,4.31,321.27,64.11,64.11,58729578900,65.44,65.44,58729578900 +에이럭스,475580,11,8720,2,1330,18.00,7888034,723762,13351180,7888034,18.00,1089.87,59.08,59.08,67094923350,57.63,57.63,67094923350 +에코캡,128540,12,1967,2,385,24.34,14784857,8805863,26690460,14784857,24.34,167.90,55.39,55.39,27551451242,52.48,52.48,27551451242 +KODEX 코스닥150선물인버스,251340,13,4015,5,-5,-0.12,34023088,33157042,62700000,34023088,-0.12,102.61,54.26,54.26,136498753010,54.22,54.22,136498753010 +셀리드,299660,14,6780,2,1400,26.02,11358303,1012743,21102977,11358303,26.02,1121.54,53.82,53.82,72240362660,50.49,50.49,72240362660 +노브랜드,145170,15,16200,2,680,4.38,4398501,746630,9079834,4398501,4.38,589.11,48.44,48.44,75583744720,51.38,51.38,75583744720 +한국패러랠,168490,16,170,3,0,0.00,27679986,19436598,80020000,27679986,0.00,142.41,34.59,34.59,4714910458,34.66,34.66,4714910458 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8735,5,-35,-0.40,184915,213071,550000,184915,-0.40,86.79,33.62,33.62,1623066075,33.78,33.78,1623066075 +범양건영,002410,18,2545,5,-670,-20.84,8914845,21170600,27479820,8914845,-20.84,42.11,32.44,32.44,24272279390,34.71,34.71,24272279390 +SG글로벌,001380,19,4005,2,270,7.23,13787301,8244105,44964143,13787301,7.23,167.24,30.66,30.66,55155977420,30.63,30.63,55155977420 +아톤,158430,20,5680,5,-410,-6.73,6912473,20155544,22602474,6912473,-6.73,34.30,30.58,30.58,41014920600,31.95,31.95,41014920600 +한컴라이프케어,372910,21,3690,5,-115,-3.02,8450775,344684,27674406,8450775,-3.02,2451.75,30.54,30.54,34200159175,33.49,33.49,34200159175 +KOSEF 코리아밸류업,496090,22,9485,2,60,0.64,674242,455666,2250000,674242,0.64,147.97,29.97,29.97,6392438605,29.95,29.95,6392438605 +인베니아,079950,23,757,5,-58,-7.12,6357651,1227342,23200000,6357651,-7.12,518.00,27.40,27.40,5903712695,33.62,33.62,5903712695 +에스와이스틸텍,365330,24,8600,5,-90,-1.04,8211981,18181488,30610000,8211981,-1.04,45.17,26.83,26.83,70506268810,26.78,26.78,70506268810 +에스오에스랩,464080,25,7980,5,-140,-1.72,4660691,12144477,17681830,4660691,-1.72,38.38,26.36,26.36,38047489220,26.96,26.96,38047489220 +클로봇,466100,26,8670,2,240,2.85,5989221,3642464,23942906,5989221,2.85,164.43,25.01,25.01,53237766230,25.65,25.65,53237766230 +인벤티지랩,389470,27,17860,2,2760,18.28,2485098,504790,10032074,2485098,18.28,492.30,24.77,24.77,43077200870,24.04,24.04,43077200870 +일승,333430,28,4575,2,675,17.31,7252672,1549594,30726747,7252672,17.31,468.04,23.60,23.60,31440202940,22.37,22.37,31440202940 +퓨런티어,370090,29,27750,2,800,2.97,1900641,4895998,8516830,1900641,2.97,38.82,22.32,22.32,53122127550,22.48,22.48,53122127550 +PN풍년,024940,30,8040,2,240,3.08,2218528,1768384,10000000,2218528,3.08,125.46,22.19,22.19,17705240660,22.02,22.02,17705240660 diff --git a/top30/20241120/top30-avtr-20241120-145001.csv b/top30/20241120/top30-avtr-20241120-145001.csv new file mode 100644 index 000000000000..dcc30e7fd784 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,12500,2,6100,95.31,112319772,0,12416000,112319772,95.31,0.00,904.64,904.64,1654683630050,1066.16,1066.16,1654683630050 +쓰리빌리언,394800,2,4035,2,805,24.92,47416331,13058302,31444038,47416331,24.92,363.11,150.80,150.80,180667403885,142.40,142.40,180667403885 +유디엠텍,389680,3,1371,5,-582,-29.80,55447780,0,40012799,55447780,-29.80,0.00,138.58,138.58,83208525793,151.68,151.68,83208525793 +알에프시스템즈,474610,4,6310,2,450,7.68,11697612,18066060,12582063,11697612,7.68,64.75,92.97,92.97,72935014870,91.87,91.87,72935014870 +한일단조,024740,5,2885,2,295,11.39,27586821,932333,32897049,27586821,11.39,2958.90,83.86,83.86,82114717760,86.52,86.52,82114717760 +비트나인,357880,6,3375,5,-425,-11.18,17977233,714504,21443956,17977233,-11.18,2516.04,83.83,83.83,65210322390,90.10,90.10,65210322390 +셀바스헬스케어,208370,7,4840,2,500,11.52,20389995,9239438,25740564,20389995,11.52,220.68,79.21,79.21,101312014645,81.32,81.32,101312014645 +대신밸런스제19호스팩,482690,8,1993,5,-7,-0.35,4379564,0,5615000,4379564,-0.35,0.00,78.00,78.00,8743096753,78.13,78.13,8743096753 +지투파워,388050,9,9980,2,450,4.72,13457447,5628495,18709437,13457447,4.72,239.09,71.93,71.93,139966968660,74.96,74.96,139966968660 +엠오티,413390,10,7940,2,510,6.86,7569931,2310704,11580180,7569931,6.86,327.60,65.37,65.37,59877908250,65.12,65.12,59877908250 +에이럭스,475580,11,8900,2,1510,20.43,8423458,723762,13351180,8423458,20.43,1163.84,63.09,63.09,71888620710,60.50,60.50,71888620710 +셀리드,299660,12,6990,1,1610,29.93,12049267,1012743,21102977,12049267,29.93,1189.77,57.10,57.10,77045277410,52.23,52.23,77045277410 +에코캡,128540,13,1950,2,368,23.26,14968840,8805863,26690460,14968840,23.26,169.99,56.08,56.08,27912999062,53.63,53.63,27912999062 +KODEX 코스닥150선물인버스,251340,14,4030,2,10,0.25,34915500,33157042,62700000,34915500,0.25,105.30,55.69,55.69,140090663720,55.44,55.44,140090663720 +노브랜드,145170,15,16010,2,490,3.16,4431370,746630,9079834,4431370,3.16,593.52,48.80,48.80,76111738600,52.36,52.36,76111738600 +한국패러랠,168490,16,171,2,1,0.59,27987263,19436598,80020000,27987263,0.59,143.99,34.98,34.98,4767030315,34.84,34.84,4767030315 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8740,5,-30,-0.34,185053,213071,550000,185053,-0.34,86.85,33.65,33.65,1624272195,33.79,33.79,1624272195 +범양건영,002410,18,2530,5,-685,-21.31,9098935,21170600,27479820,9098935,-21.31,42.98,33.11,33.11,24734804285,35.58,35.58,24734804285 +한컴라이프케어,372910,19,3670,5,-135,-3.55,8642020,344684,27674406,8642020,-3.55,2507.23,31.23,31.23,34902865640,34.37,34.37,34902865640 +SG글로벌,001380,20,3985,2,250,6.69,13896454,8244105,44964143,13896454,6.69,168.56,30.91,30.91,55592628935,31.03,31.03,55592628935 +아톤,158430,21,5720,5,-370,-6.08,6973173,20155544,22602474,6973173,-6.08,34.60,30.85,30.85,41361575690,31.99,31.99,41361575690 +KOSEF 코리아밸류업,496090,22,9475,2,50,0.53,683953,455666,2250000,683953,0.53,150.10,30.40,30.40,6484489060,30.42,30.42,6484489060 +일승,333430,23,4390,2,490,12.56,9019439,1549594,30726747,9019439,12.56,582.05,29.35,29.35,39339291755,29.16,29.16,39339291755 +에스와이스틸텍,365330,24,8620,5,-70,-0.81,8563439,18181488,30610000,8563439,-0.81,47.10,27.98,27.98,73499858130,27.86,27.86,73499858130 +인베니아,079950,25,768,5,-47,-5.77,6394951,1227342,23200000,6394951,-5.77,521.04,27.56,27.56,5931992922,33.29,33.29,5931992922 +에스오에스랩,464080,26,7990,5,-130,-1.60,4737217,12144477,17681830,4737217,-1.60,39.01,26.79,26.79,38657607340,27.36,27.36,38657607340 +클로봇,466100,27,8720,2,290,3.44,6012900,3642464,23942906,6012900,3.44,165.08,25.11,25.11,53444199310,25.60,25.60,53444199310 +인벤티지랩,389470,28,17480,2,2380,15.76,2519253,504790,10032074,2519253,15.76,499.07,25.11,25.11,43678365210,24.91,24.91,43678365210 +PN풍년,024940,29,8120,2,320,4.10,2416688,1768384,10000000,2416688,4.10,136.66,24.17,24.17,19314706680,23.79,23.79,19314706680 +퓨런티어,370090,30,28050,2,1100,4.08,2002048,4895998,8516830,2002048,4.08,40.89,23.51,23.51,55959816800,23.42,23.42,55959816800 diff --git a/top30/20241120/top30-avtr-20241120-150002.csv b/top30/20241120/top30-avtr-20241120-150002.csv new file mode 100644 index 000000000000..800142748325 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,11800,2,5400,84.38,115284714,0,12416000,115284714,84.38,0.00,928.52,928.52,1691957453680,1154.85,1154.85,1691957453680 +쓰리빌리언,394800,2,4105,2,875,27.09,48371183,13058302,31444038,48371183,27.09,370.42,153.83,153.83,184563755070,142.99,142.99,184563755070 +유디엠텍,389680,3,1370,5,-583,-29.85,55922652,0,40012799,55922652,-29.85,0.00,139.76,139.76,83860593148,152.98,152.98,83860593148 +알에프시스템즈,474610,4,6240,2,380,6.48,12161060,18066060,12582063,12161060,6.48,67.31,96.65,96.65,75804370110,96.55,96.55,75804370110 +한일단조,024740,5,3110,2,520,20.08,29263427,932333,32897049,29263427,20.08,3138.73,88.95,88.95,87169748680,85.20,85.20,87169748680 +비트나인,357880,6,3390,5,-410,-10.79,18104512,714504,21443956,18104512,-10.79,2533.86,84.43,84.43,65639734875,90.29,90.29,65639734875 +셀바스헬스케어,208370,7,4820,2,480,11.06,20469567,9239438,25740564,20469567,11.06,221.55,79.52,79.52,101697046405,81.97,81.97,101697046405 +대신밸런스제19호스팩,482690,8,1992,5,-8,-0.40,4459274,0,5615000,4459274,-0.40,0.00,79.42,79.42,8901881694,79.59,79.59,8901881694 +엠오티,413390,9,8250,2,820,11.04,8753703,2310704,11580180,8753703,11.04,378.83,75.59,75.59,69657530200,72.91,72.91,69657530200 +지투파워,388050,10,9980,2,450,4.72,13526578,5628495,18709437,13526578,4.72,240.32,72.30,72.30,140657202360,75.33,75.33,140657202360 +에이럭스,475580,11,8860,2,1470,19.89,8689452,723762,13351180,8689452,19.89,1200.60,65.08,65.08,74234375360,62.76,62.76,74234375360 +셀리드,299660,12,6990,1,1610,29.93,12230151,1012743,21102977,12230151,29.93,1207.63,57.95,57.95,78309656570,53.09,53.09,78309656570 +에코캡,128540,13,1841,2,259,16.37,15439575,8805863,26690460,15439575,16.37,175.33,57.85,57.85,28797915598,58.61,58.61,28797915598 +KODEX 코스닥150선물인버스,251340,14,4040,2,20,0.50,36063188,33157042,62700000,36063188,0.50,108.76,57.52,57.52,144719531630,57.13,57.13,144719531630 +노브랜드,145170,15,16090,2,570,3.67,4461435,746630,9079834,4461435,3.67,597.54,49.14,49.14,76592907120,52.43,52.43,76592907120 +한국패러랠,168490,16,169,5,-1,-0.59,28323767,19436598,80020000,28323767,-0.59,145.72,35.40,35.40,4823948644,35.67,35.67,4823948644 +범양건영,002410,17,2440,5,-775,-24.11,9414779,21170600,27479820,9414779,-24.11,44.47,34.26,34.26,25508108245,38.04,38.04,25508108245 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,8740,5,-30,-0.34,185315,213071,550000,185315,-0.34,86.97,33.69,33.69,1626562075,33.84,33.84,1626562075 +일승,333430,19,4455,2,555,14.23,10284595,1549594,30726747,10284595,14.23,663.70,33.47,33.47,45039596155,32.90,32.90,45039596155 +아톤,158430,20,5810,5,-280,-4.60,7258605,20155544,22602474,7258605,-4.60,36.01,32.11,32.11,43015532400,32.76,32.76,43015532400 +한컴라이프케어,372910,21,3700,5,-105,-2.76,8720074,344684,27674406,8720074,-2.76,2529.88,31.51,31.51,35189271055,34.37,34.37,35189271055 +SG글로벌,001380,22,3970,2,235,6.29,14015131,8244105,44964143,14015131,6.29,170.00,31.17,31.17,56064366830,31.41,31.41,56064366830 +KOSEF 코리아밸류업,496090,23,9470,2,45,0.48,693539,455666,2250000,693539,0.48,152.20,30.82,30.82,6575307210,30.86,30.86,6575307210 +에스와이스틸텍,365330,24,8550,5,-140,-1.61,8679219,18181488,30610000,8679219,-1.61,47.74,28.35,28.35,74494912560,28.46,28.46,74494912560 +인베니아,079950,25,762,5,-53,-6.50,6400790,1227342,23200000,6400790,-6.50,521.52,27.59,27.59,5936433556,33.58,33.58,5936433556 +에스오에스랩,464080,26,8050,5,-70,-0.86,4876257,12144477,17681830,4876257,-0.86,40.15,27.58,27.58,39777415900,27.95,27.95,39777415900 +인벤티지랩,389470,27,17270,2,2170,14.37,2566554,504790,10032074,2566554,14.37,508.44,25.58,25.58,44493172780,25.68,25.68,44493172780 +클로봇,466100,28,8630,2,200,2.37,6064514,3642464,23942906,6064514,2.37,166.49,25.33,25.33,53890977710,26.08,26.08,53890977710 +PN풍년,024940,29,8140,2,340,4.36,2494262,1768384,10000000,2494262,4.36,141.05,24.94,24.94,19945879550,24.50,24.50,19945879550 +퓨런티어,370090,30,28300,2,1350,5.01,2100541,4895998,8516830,2100541,5.01,42.90,24.66,24.66,58737783050,24.37,24.37,58737783050 diff --git a/top30/20241120/top30-avtr-20241120-151001.csv b/top30/20241120/top30-avtr-20241120-151001.csv new file mode 100644 index 000000000000..5d16cd85a1ab --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14150,2,7750,121.09,119745511,0,12416000,119745511,121.09,0.00,964.45,964.45,1753129043840,997.87,997.87,1753129043840 +쓰리빌리언,394800,2,3940,2,710,21.98,49969056,13058302,31444038,49969056,21.98,382.66,158.91,158.91,190913073755,154.10,154.10,190913073755 +유디엠텍,389680,3,1368,4,-585,-29.95,57007651,0,40012799,57007651,-29.95,0.00,142.47,142.47,85345663900,155.92,155.92,85345663900 +한일단조,024740,4,3210,2,620,23.94,34143729,932333,32897049,34143729,23.94,3662.18,103.79,103.79,102863101510,97.41,97.41,102863101510 +알에프시스템즈,474610,5,6270,2,410,7.00,12548688,18066060,12582063,12548688,7.00,69.46,99.73,99.73,78236334310,99.17,99.17,78236334310 +비트나인,357880,6,3415,5,-385,-10.13,18321008,714504,21443956,18321008,-10.13,2564.16,85.44,85.44,66381951590,90.65,90.65,66381951590 +셀바스헬스케어,208370,7,4850,2,510,11.75,20610751,9239438,25740564,20610751,11.75,223.07,80.07,80.07,102377975845,82.01,82.01,102377975845 +대신밸런스제19호스팩,482690,8,1992,5,-8,-0.40,4491663,0,5615000,4491663,-0.40,0.00,79.99,79.99,8966405325,80.16,80.16,8966405325 +엠오티,413390,9,7690,2,260,3.50,9248216,2310704,11580180,9248216,3.50,400.23,79.86,79.86,73527491000,82.57,82.57,73527491000 +지투파워,388050,10,9880,2,350,3.67,13690137,5628495,18709437,13690137,3.67,243.23,73.17,73.17,142276204260,76.97,76.97,142276204260 +에이럭스,475580,11,8260,2,870,11.77,9191203,723762,13351180,9191203,11.77,1269.92,68.84,68.84,78461225590,71.15,71.15,78461225590 +KODEX 코스닥150선물인버스,251340,12,4045,2,25,0.62,37848761,33157042,62700000,37848761,0.62,114.15,60.36,60.36,151939740335,59.91,59.91,151939740335 +에코캡,128540,13,1700,2,118,7.46,15887252,8805863,26690460,15887252,7.46,180.42,59.52,59.52,29593256918,65.22,65.22,29593256918 +셀리드,299660,14,6990,1,1610,29.93,12428831,1012743,21102977,12428831,29.93,1227.24,58.90,58.90,79698429770,54.03,54.03,79698429770 +노브랜드,145170,15,16090,2,570,3.67,4473539,746630,9079834,4473539,3.67,599.16,49.27,49.27,76787567450,52.56,52.56,76787567450 +일승,333430,16,4050,2,150,3.85,11719885,1549594,30726747,11719885,3.85,756.32,38.14,38.14,51061974440,41.03,41.03,51061974440 +한국패러랠,168490,17,170,3,0,0.00,28882457,19436598,80020000,28882457,0.00,148.60,36.09,36.09,4917911409,36.15,36.15,4917911409 +범양건영,002410,18,2385,5,-830,-25.82,9903998,21170600,27479820,9903998,-25.82,46.78,36.04,36.04,26676441680,40.70,40.70,26676441680 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8770,3,0,0.00,187989,213071,550000,187989,0.00,88.23,34.18,34.18,1649874925,34.20,34.20,1649874925 +아톤,158430,20,5830,5,-260,-4.27,7479843,20155544,22602474,7479843,-4.27,37.11,33.09,33.09,44304865330,33.62,33.62,44304865330 +한컴라이프케어,372910,21,3715,5,-90,-2.37,8824315,344684,27674406,8824315,-2.37,2560.12,31.89,31.89,35577045800,34.60,34.60,35577045800 +SG글로벌,001380,22,3935,2,200,5.35,14161049,8244105,44964143,14161049,5.35,171.77,31.49,31.49,56640006995,32.01,32.01,56640006995 +KOSEF 코리아밸류업,496090,23,9455,2,30,0.32,703193,455666,2250000,703193,0.32,154.32,31.25,31.25,6666659640,31.34,31.34,6666659640 +에스와이스틸텍,365330,24,8420,5,-270,-3.11,9229279,18181488,30610000,9229279,-3.11,50.76,30.15,30.15,79102651050,30.69,30.69,79102651050 +에스오에스랩,464080,25,7930,5,-190,-2.34,4972154,12144477,17681830,4972154,-2.34,40.94,28.12,28.12,40541113840,28.91,28.91,40541113840 +인베니아,079950,26,753,5,-62,-7.61,6444149,1227342,23200000,6444149,-7.61,525.05,27.78,27.78,5969259436,34.17,34.17,5969259436 +인벤티지랩,389470,27,17060,2,1960,12.98,2631435,504790,10032074,2631435,12.98,521.29,26.23,26.23,45597182130,26.64,26.64,45597182130 +PN풍년,024940,28,8100,2,300,3.85,2584516,1768384,10000000,2584516,3.85,146.15,25.85,25.85,20676553450,25.53,25.53,20676553450 +클로봇,466100,29,8610,2,180,2.14,6124502,3642464,23942906,6124502,2.14,168.14,25.58,25.58,54408217140,26.39,26.39,54408217140 +퓨런티어,370090,30,28050,2,1100,4.08,2156845,4895998,8516830,2156845,4.08,44.05,25.32,25.32,60310086300,25.25,25.25,60310086300 diff --git a/top30/20241120/top30-avtr-20241120-152002.csv b/top30/20241120/top30-avtr-20241120-152002.csv new file mode 100644 index 000000000000..8bded1ddce6b --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14550,2,8150,127.34,122380212,0,12416000,122380212,127.34,0.00,985.67,985.67,1790077716870,990.89,990.89,1790077716870 +쓰리빌리언,394800,2,3860,2,630,19.50,51479225,13058302,31444038,51479225,19.50,394.23,163.72,163.72,196687702365,162.05,162.05,196687702365 +유디엠텍,389680,3,1368,4,-585,-29.95,57222275,0,40012799,57222275,-29.95,0.00,143.01,143.01,85639269532,156.45,156.45,85639269532 +한일단조,024740,4,3230,2,640,24.71,37864784,932333,32897049,37864784,24.71,4061.29,115.10,115.10,115087274380,108.31,108.31,115087274380 +알에프시스템즈,474610,5,6580,2,720,12.29,13815129,18066060,12582063,13815129,12.29,76.47,109.80,109.80,86576593420,104.57,104.57,86576593420 +비트나인,357880,6,3370,5,-430,-11.32,18521215,714504,21443956,18521215,-11.32,2592.18,86.37,86.37,67070729425,92.81,92.81,67070729425 +대신밸런스제19호스팩,482690,7,1992,5,-8,-0.40,4550357,0,5615000,4550357,-0.40,0.00,81.04,81.04,9083344465,81.21,81.21,9083344465 +엠오티,413390,8,7720,2,290,3.90,9376125,2310704,11580180,9376125,3.90,405.77,80.97,80.97,74516253670,83.35,83.35,74516253670 +셀바스헬스케어,208370,9,4845,2,505,11.64,20810966,9239438,25740564,20810966,11.64,225.24,80.85,80.85,103348834920,82.87,82.87,103348834920 +지투파워,388050,10,9930,2,400,4.20,13798764,5628495,18709437,13798764,4.20,245.16,73.75,73.75,143352173180,77.16,77.16,143352173180 +에이럭스,475580,11,8200,2,810,10.96,9476800,723762,13351180,9476800,10.96,1309.38,70.98,70.98,80839881890,73.84,73.84,80839881890 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,39557167,33157042,62700000,39557167,0.87,119.30,63.09,63.09,158858781830,62.48,62.48,158858781830 +에코캡,128540,13,1697,2,115,7.27,16392609,8805863,26690460,16392609,7.27,186.16,61.42,61.42,30445868492,67.22,67.22,30445868492 +셀리드,299660,14,6990,1,1610,29.93,12442261,1012743,21102977,12442261,29.93,1228.57,58.96,58.96,79792305470,54.09,54.09,79792305470 +노브랜드,145170,15,16020,2,500,3.22,4498321,746630,9079834,4498321,3.22,602.48,49.54,49.54,77186671590,53.06,53.06,77186671590 +일승,333430,16,4140,2,240,6.15,12208524,1549594,30726747,12208524,6.15,787.85,39.73,39.73,53074622565,41.72,41.72,53074622565 +범양건영,002410,17,2395,5,-820,-25.51,10255300,21170600,27479820,10255300,-25.51,48.44,37.32,37.32,27506655255,41.79,41.79,27506655255 +한국패러랠,168490,18,170,3,0,0.00,29396113,19436598,80020000,29396113,0.00,151.24,36.74,36.74,5004414512,36.79,36.79,5004414512 +아톤,158430,19,5900,5,-190,-3.12,7836084,20155544,22602474,7836084,-3.12,38.88,34.67,34.67,46397069480,34.79,34.79,46397069480 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,8710,5,-60,-0.68,188039,213071,550000,188039,-0.68,88.25,34.19,34.19,1650310585,34.45,34.45,1650310585 +스페코,013810,21,4235,2,220,5.48,4911579,464737,14655470,4911579,5.48,1056.85,33.51,33.51,20902252995,33.68,33.68,20902252995 +한컴라이프케어,372910,22,3715,5,-90,-2.37,8938959,344684,27674406,8938959,-2.37,2593.38,32.30,32.30,36001600040,35.02,35.02,36001600040 +SG글로벌,001380,23,3965,2,230,6.16,14286423,8244105,44964143,14286423,6.16,173.29,31.77,31.77,57135401385,32.05,32.05,57135401385 +KOSEF 코리아밸류업,496090,24,9460,2,35,0.37,710611,455666,2250000,710611,0.37,155.95,31.58,31.58,6736808475,31.65,31.65,6736808475 +에스와이스틸텍,365330,25,8470,5,-220,-2.53,9505973,18181488,30610000,9505973,-2.53,52.28,31.06,31.06,81435107170,31.41,31.41,81435107170 +에스오에스랩,464080,26,7860,5,-260,-3.20,5074035,12144477,17681830,5074035,-3.20,41.78,28.70,28.70,41341214520,29.75,29.75,41341214520 +인베니아,079950,27,737,5,-78,-9.57,6485213,1227342,23200000,6485213,-9.57,528.39,27.95,27.95,5999916998,35.09,35.09,5999916998 +인벤티지랩,389470,28,17470,2,2370,15.70,2681504,504790,10032074,2681504,15.70,531.21,26.73,26.73,46462014480,26.51,26.51,46462014480 +PN풍년,024940,29,8080,2,280,3.59,2650566,1768384,10000000,2650566,3.59,149.89,26.51,26.51,21210133390,26.25,26.25,21210133390 +클로봇,466100,30,8590,2,160,1.90,6207006,3642464,23942906,6207006,1.90,170.41,25.92,25.92,55118730010,26.80,26.80,55118730010 diff --git a/top30/20241120/top30-avtr-20241120-153001.csv b/top30/20241120/top30-avtr-20241120-153001.csv new file mode 100644 index 000000000000..8bded1ddce6b --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14550,2,8150,127.34,122380212,0,12416000,122380212,127.34,0.00,985.67,985.67,1790077716870,990.89,990.89,1790077716870 +쓰리빌리언,394800,2,3860,2,630,19.50,51479225,13058302,31444038,51479225,19.50,394.23,163.72,163.72,196687702365,162.05,162.05,196687702365 +유디엠텍,389680,3,1368,4,-585,-29.95,57222275,0,40012799,57222275,-29.95,0.00,143.01,143.01,85639269532,156.45,156.45,85639269532 +한일단조,024740,4,3230,2,640,24.71,37864784,932333,32897049,37864784,24.71,4061.29,115.10,115.10,115087274380,108.31,108.31,115087274380 +알에프시스템즈,474610,5,6580,2,720,12.29,13815129,18066060,12582063,13815129,12.29,76.47,109.80,109.80,86576593420,104.57,104.57,86576593420 +비트나인,357880,6,3370,5,-430,-11.32,18521215,714504,21443956,18521215,-11.32,2592.18,86.37,86.37,67070729425,92.81,92.81,67070729425 +대신밸런스제19호스팩,482690,7,1992,5,-8,-0.40,4550357,0,5615000,4550357,-0.40,0.00,81.04,81.04,9083344465,81.21,81.21,9083344465 +엠오티,413390,8,7720,2,290,3.90,9376125,2310704,11580180,9376125,3.90,405.77,80.97,80.97,74516253670,83.35,83.35,74516253670 +셀바스헬스케어,208370,9,4845,2,505,11.64,20810966,9239438,25740564,20810966,11.64,225.24,80.85,80.85,103348834920,82.87,82.87,103348834920 +지투파워,388050,10,9930,2,400,4.20,13798764,5628495,18709437,13798764,4.20,245.16,73.75,73.75,143352173180,77.16,77.16,143352173180 +에이럭스,475580,11,8200,2,810,10.96,9476800,723762,13351180,9476800,10.96,1309.38,70.98,70.98,80839881890,73.84,73.84,80839881890 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,39557167,33157042,62700000,39557167,0.87,119.30,63.09,63.09,158858781830,62.48,62.48,158858781830 +에코캡,128540,13,1697,2,115,7.27,16392609,8805863,26690460,16392609,7.27,186.16,61.42,61.42,30445868492,67.22,67.22,30445868492 +셀리드,299660,14,6990,1,1610,29.93,12442261,1012743,21102977,12442261,29.93,1228.57,58.96,58.96,79792305470,54.09,54.09,79792305470 +노브랜드,145170,15,16020,2,500,3.22,4498321,746630,9079834,4498321,3.22,602.48,49.54,49.54,77186671590,53.06,53.06,77186671590 +일승,333430,16,4140,2,240,6.15,12208524,1549594,30726747,12208524,6.15,787.85,39.73,39.73,53074622565,41.72,41.72,53074622565 +범양건영,002410,17,2395,5,-820,-25.51,10255300,21170600,27479820,10255300,-25.51,48.44,37.32,37.32,27506655255,41.79,41.79,27506655255 +한국패러랠,168490,18,170,3,0,0.00,29396113,19436598,80020000,29396113,0.00,151.24,36.74,36.74,5004414512,36.79,36.79,5004414512 +아톤,158430,19,5900,5,-190,-3.12,7836084,20155544,22602474,7836084,-3.12,38.88,34.67,34.67,46397069480,34.79,34.79,46397069480 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,8710,5,-60,-0.68,188039,213071,550000,188039,-0.68,88.25,34.19,34.19,1650310585,34.45,34.45,1650310585 +스페코,013810,21,4235,2,220,5.48,4911579,464737,14655470,4911579,5.48,1056.85,33.51,33.51,20902252995,33.68,33.68,20902252995 +한컴라이프케어,372910,22,3715,5,-90,-2.37,8938959,344684,27674406,8938959,-2.37,2593.38,32.30,32.30,36001600040,35.02,35.02,36001600040 +SG글로벌,001380,23,3965,2,230,6.16,14286423,8244105,44964143,14286423,6.16,173.29,31.77,31.77,57135401385,32.05,32.05,57135401385 +KOSEF 코리아밸류업,496090,24,9460,2,35,0.37,710611,455666,2250000,710611,0.37,155.95,31.58,31.58,6736808475,31.65,31.65,6736808475 +에스와이스틸텍,365330,25,8470,5,-220,-2.53,9505973,18181488,30610000,9505973,-2.53,52.28,31.06,31.06,81435107170,31.41,31.41,81435107170 +에스오에스랩,464080,26,7860,5,-260,-3.20,5074035,12144477,17681830,5074035,-3.20,41.78,28.70,28.70,41341214520,29.75,29.75,41341214520 +인베니아,079950,27,737,5,-78,-9.57,6485213,1227342,23200000,6485213,-9.57,528.39,27.95,27.95,5999916998,35.09,35.09,5999916998 +인벤티지랩,389470,28,17470,2,2370,15.70,2681504,504790,10032074,2681504,15.70,531.21,26.73,26.73,46462014480,26.51,26.51,46462014480 +PN풍년,024940,29,8080,2,280,3.59,2650566,1768384,10000000,2650566,3.59,149.89,26.51,26.51,21210133390,26.25,26.25,21210133390 +클로봇,466100,30,8590,2,160,1.90,6207006,3642464,23942906,6207006,1.90,170.41,25.92,25.92,55118730010,26.80,26.80,55118730010 diff --git a/top30/20241120/top30-avtr-20241120-154002.csv b/top30/20241120/top30-avtr-20241120-154002.csv new file mode 100644 index 000000000000..b401c55772ad --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,122876195,0,12416000,122876195,129.53,0.00,989.66,989.66,1797363707140,985.45,985.45,1797363707140 +쓰리빌리언,394800,2,3850,2,620,19.20,51735227,13058302,31444038,51735227,19.20,396.19,164.53,164.53,197673310065,163.29,163.29,197673310065 +유디엠텍,389680,3,1368,4,-585,-29.95,57283316,0,40012799,57283316,-29.95,0.00,143.16,143.16,85722773620,156.61,156.61,85722773620 +한일단조,024740,4,3220,2,630,24.32,38343555,932333,32897049,38343555,24.32,4112.65,116.56,116.56,116628917000,110.10,110.10,116628917000 +알에프시스템즈,474610,5,6540,2,680,11.60,13931552,18066060,12582063,13931552,11.60,77.11,110.73,110.73,87337999840,106.14,106.14,87337999840 +비트나인,357880,6,3305,5,-495,-13.03,18596754,714504,21443956,18596754,-13.03,2602.75,86.72,86.72,67320385820,94.99,94.99,67320385820 +대신밸런스제19호스팩,482690,7,1993,5,-7,-0.35,4601142,0,5615000,4601142,-0.35,0.00,81.94,81.94,9184558970,82.07,82.07,9184558970 +셀바스헬스케어,208370,8,4835,2,495,11.41,20959066,9239438,25740564,20959066,11.41,226.84,81.42,81.42,104064898420,83.62,83.62,104064898420 +엠오티,413390,9,7770,2,340,4.58,9424932,2310704,11580180,9424932,4.58,407.88,81.39,81.39,74895484060,83.24,83.24,74895484060 +지투파워,388050,10,9850,2,320,3.36,13876927,5628495,18709437,13876927,3.36,246.55,74.17,74.17,144122078730,78.20,78.20,144122078730 +에이럭스,475580,11,8200,2,810,10.96,9575248,723762,13351180,9575248,10.96,1322.98,71.72,71.72,81647155490,74.58,74.58,81647155490 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,40230701,33157042,62700000,40230701,0.87,121.33,64.16,64.16,161589962200,63.56,63.56,161589962200 +에코캡,128540,13,1724,2,142,8.98,16490430,8805863,26690460,16490430,8.98,187.27,61.78,61.78,30614511896,66.53,66.53,30614511896 +셀리드,299660,14,6990,1,1610,29.93,12455983,1012743,21102977,12455983,29.93,1229.93,59.02,59.02,79888222250,54.16,54.16,79888222250 +노브랜드,145170,15,16180,2,660,4.25,4517786,746630,9079834,4517786,4.25,605.09,49.76,49.76,77501615290,52.75,52.75,77501615290 +일승,333430,16,4180,2,280,7.18,12344238,1549594,30726747,12344238,7.18,796.61,40.17,40.17,53641907085,41.76,41.76,53641907085 +범양건영,002410,17,2435,5,-780,-24.26,10423986,21170600,27479820,10423986,-24.26,49.24,37.93,37.93,27917405665,41.72,41.72,27917405665 +한국패러랠,168490,18,170,3,0,0.00,29532497,19436598,80020000,29532497,0.00,151.94,36.91,36.91,5027599792,36.96,36.96,5027599792 +아톤,158430,19,5850,5,-240,-3.94,8013208,20155544,22602474,8013208,-3.94,39.76,35.45,35.45,47433244880,35.87,35.87,47433244880 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,8710,5,-60,-0.68,188801,213071,550000,188801,-0.68,88.61,34.33,34.33,1656947605,34.59,34.59,1656947605 +스페코,013810,21,4315,2,300,7.47,5018377,464737,14655470,5018377,7.47,1079.83,34.24,34.24,21363086365,33.78,33.78,21363086365 +한컴라이프케어,372910,22,3725,5,-80,-2.10,9006203,344684,27674406,9006203,-2.10,2612.89,32.54,32.54,36252083940,35.17,35.17,36252083940 +SG글로벌,001380,23,4005,2,270,7.23,14441733,8244105,44964143,14441733,7.23,175.18,32.12,32.12,57757417935,32.07,32.07,57757417935 +KOSEF 코리아밸류업,496090,24,9465,2,40,0.42,710613,455666,2250000,710613,0.42,155.95,31.58,31.58,6736827405,31.63,31.63,6736827405 +에스와이스틸텍,365330,25,8490,5,-200,-2.30,9627634,18181488,30610000,9627634,-2.30,52.95,31.45,31.45,82468009060,31.73,31.73,82468009060 +에스오에스랩,464080,26,7800,5,-320,-3.94,5120665,12144477,17681830,5120665,-3.94,42.16,28.96,28.96,41704928520,30.24,30.24,41704928520 +인베니아,079950,27,735,5,-80,-9.82,6531297,1227342,23200000,6531297,-9.82,532.15,28.15,28.15,6033788738,35.38,35.38,6033788738 +인벤티지랩,389470,28,17450,2,2350,15.56,2703132,504790,10032074,2703132,15.56,535.50,26.94,26.94,46839423080,26.76,26.76,46839423080 +PN풍년,024940,29,8100,2,300,3.85,2685530,1768384,10000000,2685530,3.85,151.86,26.86,26.86,21493341790,26.53,26.53,21493341790 +퓨런티어,370090,30,27350,2,400,1.48,2221589,4895998,8516830,2221589,1.48,45.38,26.08,26.08,62100971600,26.66,26.66,62100971600 diff --git a/top30/20241120/top30-avtr-20241120-155001.csv b/top30/20241120/top30-avtr-20241120-155001.csv new file mode 100644 index 000000000000..600ef4bef376 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,122954832,0,12416000,122954832,129.53,0.00,990.29,990.29,1798518884670,986.08,986.08,1798518884670 +쓰리빌리언,394800,2,3850,2,620,19.20,51738781,13058302,31444038,51738781,19.20,396.21,164.54,164.54,197686992965,163.30,163.30,197686992965 +유디엠텍,389680,3,1368,4,-585,-29.95,57295959,0,40012799,57295959,-29.95,0.00,143.19,143.19,85740069244,156.64,156.64,85740069244 +한일단조,024740,4,3220,2,630,24.32,38365928,932333,32897049,38365928,24.32,4115.05,116.62,116.62,116700958060,110.17,110.17,116700958060 +알에프시스템즈,474610,5,6540,2,680,11.60,13932747,18066060,12582063,13932747,11.60,77.12,110.74,110.74,87345815140,106.15,106.15,87345815140 +비트나인,357880,6,3305,5,-495,-13.03,18600231,714504,21443956,18600231,-13.03,2603.24,86.74,86.74,67331877305,95.00,95.00,67331877305 +대신밸런스제19호스팩,482690,7,1993,5,-7,-0.35,4601931,0,5615000,4601931,-0.35,0.00,81.96,81.96,9186131447,82.09,82.09,9186131447 +엠오티,413390,8,7770,2,340,4.58,9443753,2310704,11580180,9443753,4.58,408.70,81.55,81.55,75041723230,83.40,83.40,75041723230 +셀바스헬스케어,208370,9,4835,2,495,11.41,20974162,9239438,25740564,20974162,11.41,227.01,81.48,81.48,104137887580,83.67,83.67,104137887580 +지투파워,388050,10,9850,2,320,3.36,13877440,5628495,18709437,13877440,3.36,246.56,74.17,74.17,144127131780,78.21,78.21,144127131780 +에이럭스,475580,11,8200,2,810,10.96,9583733,723762,13351180,9583733,10.96,1324.16,71.78,71.78,81716732490,74.64,74.64,81716732490 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,40252204,33157042,62700000,40252204,0.87,121.40,64.20,64.20,161677156865,63.59,63.59,161677156865 +에코캡,128540,13,1724,2,142,8.98,16492365,8805863,26690460,16492365,8.98,187.29,61.79,61.79,30617847836,66.54,66.54,30617847836 +셀리드,299660,14,6990,1,1610,29.93,12457268,1012743,21102977,12457268,29.93,1230.05,59.03,59.03,79897204400,54.16,54.16,79897204400 +노브랜드,145170,15,16180,2,660,4.25,4519208,746630,9079834,4519208,4.25,605.28,49.77,49.77,77524623250,52.77,52.77,77524623250 +일승,333430,16,4180,2,280,7.18,12350335,1549594,30726747,12350335,7.18,797.00,40.19,40.19,53667392545,41.78,41.78,53667392545 +범양건영,002410,17,2435,5,-780,-24.26,10455769,21170600,27479820,10455769,-24.26,49.39,38.05,38.05,27994797270,41.84,41.84,27994797270 +한국패러랠,168490,18,170,3,0,0.00,29587695,19436598,80020000,29587695,0.00,152.23,36.98,36.98,5036983452,37.03,37.03,5036983452 +아톤,158430,19,5850,5,-240,-3.94,8016648,20155544,22602474,8016648,-3.94,39.77,35.47,35.47,47453368880,35.89,35.89,47453368880 +스페코,013810,20,4315,2,300,7.47,5032017,464737,14655470,5032017,7.47,1082.77,34.34,34.34,21421942965,33.87,33.87,21421942965 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8710,5,-60,-0.68,188801,213071,550000,188801,-0.68,88.61,34.33,34.33,1656947605,34.59,34.59,1656947605 +한컴라이프케어,372910,22,3725,5,-80,-2.10,9015740,344684,27674406,9015740,-2.10,2615.65,32.58,32.58,36287609265,35.20,35.20,36287609265 +SG글로벌,001380,23,4005,2,270,7.23,14447204,8244105,44964143,14447204,7.23,175.24,32.13,32.13,57779329290,32.09,32.09,57779329290 +KOSEF 코리아밸류업,496090,24,9465,2,40,0.42,710613,455666,2250000,710613,0.42,155.95,31.58,31.58,6736827405,31.63,31.63,6736827405 +에스와이스틸텍,365330,25,8490,5,-200,-2.30,9644958,18181488,30610000,9644958,-2.30,53.05,31.51,31.51,82615089820,31.79,31.79,82615089820 +에스오에스랩,464080,26,7800,5,-320,-3.94,5121003,12144477,17681830,5121003,-3.94,42.17,28.96,28.96,41707564920,30.24,30.24,41707564920 +인베니아,079950,27,735,5,-80,-9.82,6531452,1227342,23200000,6531452,-9.82,532.16,28.15,28.15,6033902663,35.39,35.39,6033902663 +인벤티지랩,389470,28,17450,2,2350,15.56,2704151,504790,10032074,2704151,15.56,535.70,26.96,26.96,46857204630,26.77,26.77,46857204630 +PN풍년,024940,29,8100,2,300,3.85,2689167,1768384,10000000,2689167,3.85,152.07,26.89,26.89,21522801490,26.57,26.57,21522801490 +퓨런티어,370090,30,27350,2,400,1.48,2222918,4895998,8516830,2222918,1.48,45.40,26.10,26.10,62137319750,26.68,26.68,62137319750 diff --git a/top30/20241120/top30-avtr-20241120-160002.csv b/top30/20241120/top30-avtr-20241120-160002.csv new file mode 100644 index 000000000000..80081ed8c6ea --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,122958031,0,12416000,122958031,129.53,0.00,990.32,990.32,1798565877980,986.10,986.10,1798565877980 +쓰리빌리언,394800,2,3850,2,620,19.20,51798863,13058302,31444038,51798863,19.20,396.67,164.73,164.73,197918308665,163.49,163.49,197918308665 +유디엠텍,389680,3,1368,4,-585,-29.95,57368070,0,40012799,57368070,-29.95,0.00,143.37,143.37,85838717092,156.82,156.82,85838717092 +한일단조,024740,4,3220,2,630,24.32,38410287,932333,32897049,38410287,24.32,4119.80,116.76,116.76,116843794040,110.30,110.30,116843794040 +알에프시스템즈,474610,5,6540,2,680,11.60,13934816,18066060,12582063,13934816,11.60,77.13,110.75,110.75,87359346400,106.16,106.16,87359346400 +비트나인,357880,6,3305,5,-495,-13.03,18604040,714504,21443956,18604040,-13.03,2603.77,86.76,86.76,67344466050,95.02,95.02,67344466050 +대신밸런스제19호스팩,482690,7,1993,5,-7,-0.35,4603904,0,5615000,4603904,-0.35,0.00,81.99,81.99,9190063636,82.12,82.12,9190063636 +엠오티,413390,8,7770,2,340,4.58,9449061,2310704,11580180,9449061,4.58,408.93,81.60,81.60,75082966390,83.45,83.45,75082966390 +셀바스헬스케어,208370,9,4835,2,495,11.41,20979290,9239438,25740564,20979290,11.41,227.06,81.50,81.50,104162681460,83.69,83.69,104162681460 +지투파워,388050,10,9850,2,320,3.36,13877571,5628495,18709437,13877571,3.36,246.56,74.17,74.17,144128422130,78.21,78.21,144128422130 +에이럭스,475580,11,8200,2,810,10.96,9587724,723762,13351180,9587724,10.96,1324.71,71.81,71.81,81749458690,74.67,74.67,81749458690 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,40265759,33157042,62700000,40265759,0.87,121.44,64.22,64.22,161732122390,63.61,63.61,161732122390 +에코캡,128540,13,1724,2,142,8.98,16493549,8805863,26690460,16493549,8.98,187.30,61.80,61.80,30619889052,66.54,66.54,30619889052 +셀리드,299660,14,6990,1,1610,29.93,12458523,1012743,21102977,12458523,29.93,1230.18,59.04,59.04,79905976850,54.17,54.17,79905976850 +노브랜드,145170,15,16180,2,660,4.25,4520352,746630,9079834,4520352,4.25,605.43,49.78,49.78,77543133170,52.78,52.78,77543133170 +일승,333430,16,4180,2,280,7.18,12363192,1549594,30726747,12363192,7.18,797.83,40.24,40.24,53721134805,41.83,41.83,53721134805 +범양건영,002410,17,2435,5,-780,-24.26,10456716,21170600,27479820,10456716,-24.26,49.39,38.05,38.05,27997103215,41.84,41.84,27997103215 +한국패러랠,168490,18,170,3,0,0.00,29589645,19436598,80020000,29589645,0.00,152.24,36.98,36.98,5037314952,37.03,37.03,5037314952 +아톤,158430,19,5850,5,-240,-3.94,8016720,20155544,22602474,8016720,-3.94,39.77,35.47,35.47,47453790080,35.89,35.89,47453790080 +스페코,013810,20,4315,2,300,7.47,5047920,464737,14655470,5047920,7.47,1086.19,34.44,34.44,21490564410,33.98,33.98,21490564410 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8710,5,-60,-0.68,188801,213071,550000,188801,-0.68,88.61,34.33,34.33,1656947605,34.59,34.59,1656947605 +한컴라이프케어,372910,22,3725,5,-80,-2.10,9019547,344684,27674406,9019547,-2.10,2616.76,32.59,32.59,36301790340,35.21,35.21,36301790340 +SG글로벌,001380,23,4005,2,270,7.23,14451548,8244105,44964143,14451548,7.23,175.30,32.14,32.14,57796727010,32.09,32.09,57796727010 +KOSEF 코리아밸류업,496090,24,9465,2,40,0.42,710613,455666,2250000,710613,0.42,155.95,31.58,31.58,6736827405,31.63,31.63,6736827405 +에스와이스틸텍,365330,25,8490,5,-200,-2.30,9649271,18181488,30610000,9649271,-2.30,53.07,31.52,31.52,82651707190,31.80,31.80,82651707190 +에스오에스랩,464080,26,7800,5,-320,-3.94,5121345,12144477,17681830,5121345,-3.94,42.17,28.96,28.96,41710232520,30.24,30.24,41710232520 +인베니아,079950,27,735,5,-80,-9.82,6531630,1227342,23200000,6531630,-9.82,532.18,28.15,28.15,6034033493,35.39,35.39,6034033493 +인벤티지랩,389470,28,17450,2,2350,15.56,2704462,504790,10032074,2704462,15.56,535.76,26.96,26.96,46862631580,26.77,26.77,46862631580 +PN풍년,024940,29,8100,2,300,3.85,2689199,1768384,10000000,2689199,3.85,152.07,26.89,26.89,21523060690,26.57,26.57,21523060690 +퓨런티어,370090,30,27350,2,400,1.48,2223311,4895998,8516830,2223311,1.48,45.41,26.10,26.10,62148068300,26.68,26.68,62148068300 diff --git a/top30/20241120/top30-avtr-20241120-161001.csv b/top30/20241120/top30-avtr-20241120-161001.csv new file mode 100644 index 000000000000..34af71aca917 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,122958031,0,12416000,122958031,129.53,0.00,990.32,990.32,1798565877980,986.10,986.10,1798565877980 +쓰리빌리언,394800,2,3850,2,620,19.20,51798863,13058302,31444038,51798863,19.20,396.67,164.73,164.73,197918308665,163.49,163.49,197918308665 +유디엠텍,389680,3,1368,4,-585,-29.95,57368070,0,40012799,57368070,-29.95,0.00,143.37,143.37,85838717092,156.82,156.82,85838717092 +한일단조,024740,4,3220,2,630,24.32,38410287,932333,32897049,38410287,24.32,4119.80,116.76,116.76,116843794040,110.30,110.30,116843794040 +알에프시스템즈,474610,5,6540,2,680,11.60,13954368,18066060,12582063,13954368,11.60,77.24,110.91,110.91,87486043360,106.32,106.32,87486043360 +비트나인,357880,6,3305,5,-495,-13.03,18604040,714504,21443956,18604040,-13.03,2603.77,86.76,86.76,67344466050,95.02,95.02,67344466050 +대신밸런스제19호스팩,482690,7,1993,5,-7,-0.35,4603904,0,5615000,4603904,-0.35,0.00,81.99,81.99,9190063636,82.12,82.12,9190063636 +엠오티,413390,8,7770,2,340,4.58,9449061,2310704,11580180,9449061,4.58,408.93,81.60,81.60,75082966390,83.45,83.45,75082966390 +셀바스헬스케어,208370,9,4835,2,495,11.41,20979290,9239438,25740564,20979290,11.41,227.06,81.50,81.50,104162681460,83.69,83.69,104162681460 +지투파워,388050,10,9850,2,320,3.36,13877571,5628495,18709437,13877571,3.36,246.56,74.17,74.17,144128422130,78.21,78.21,144128422130 +에이럭스,475580,11,8200,2,810,10.96,9587724,723762,13351180,9587724,10.96,1324.71,71.81,71.81,81749458690,74.67,74.67,81749458690 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,40265759,33157042,62700000,40265759,0.87,121.44,64.22,64.22,161732122390,63.61,63.61,161732122390 +에코캡,128540,13,1724,2,142,8.98,16493549,8805863,26690460,16493549,8.98,187.30,61.80,61.80,30619889052,66.54,66.54,30619889052 +셀리드,299660,14,6990,1,1610,29.93,12458523,1012743,21102977,12458523,29.93,1230.18,59.04,59.04,79905976850,54.17,54.17,79905976850 +노브랜드,145170,15,16180,2,660,4.25,4520352,746630,9079834,4520352,4.25,605.43,49.78,49.78,77543133170,52.78,52.78,77543133170 +일승,333430,16,4180,2,280,7.18,12363192,1549594,30726747,12363192,7.18,797.83,40.24,40.24,53721134805,41.83,41.83,53721134805 +범양건영,002410,17,2435,5,-780,-24.26,10456716,21170600,27479820,10456716,-24.26,49.39,38.05,38.05,27997103215,41.84,41.84,27997103215 +한국패러랠,168490,18,170,3,0,0.00,29589645,19436598,80020000,29589645,0.00,152.24,36.98,36.98,5037314952,37.03,37.03,5037314952 +아톤,158430,19,5850,5,-240,-3.94,8016720,20155544,22602474,8016720,-3.94,39.77,35.47,35.47,47453790080,35.89,35.89,47453790080 +스페코,013810,20,4315,2,300,7.47,5047920,464737,14655470,5047920,7.47,1086.19,34.44,34.44,21490564410,33.98,33.98,21490564410 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8710,5,-60,-0.68,188801,213071,550000,188801,-0.68,88.61,34.33,34.33,1656947605,34.59,34.59,1656947605 +한컴라이프케어,372910,22,3725,5,-80,-2.10,9019547,344684,27674406,9019547,-2.10,2616.76,32.59,32.59,36301790340,35.21,35.21,36301790340 +SG글로벌,001380,23,4005,2,270,7.23,14451548,8244105,44964143,14451548,7.23,175.30,32.14,32.14,57796727010,32.09,32.09,57796727010 +KOSEF 코리아밸류업,496090,24,9465,2,40,0.42,710613,455666,2250000,710613,0.42,155.95,31.58,31.58,6736827405,31.63,31.63,6736827405 +에스와이스틸텍,365330,25,8490,5,-200,-2.30,9649271,18181488,30610000,9649271,-2.30,53.07,31.52,31.52,82651707190,31.80,31.80,82651707190 +에스오에스랩,464080,26,7800,5,-320,-3.94,5121345,12144477,17681830,5121345,-3.94,42.17,28.96,28.96,41710232520,30.24,30.24,41710232520 +인베니아,079950,27,735,5,-80,-9.82,6531630,1227342,23200000,6531630,-9.82,532.18,28.15,28.15,6034033493,35.39,35.39,6034033493 +인벤티지랩,389470,28,17450,2,2350,15.56,2704462,504790,10032074,2704462,15.56,535.76,26.96,26.96,46862631580,26.77,26.77,46862631580 +PN풍년,024940,29,8100,2,300,3.85,2689199,1768384,10000000,2689199,3.85,152.07,26.89,26.89,21523060690,26.57,26.57,21523060690 +퓨런티어,370090,30,27350,2,400,1.48,2223311,4895998,8516830,2223311,1.48,45.41,26.10,26.10,62148068300,26.68,26.68,62148068300 diff --git a/top30/20241120/top30-avtr-20241120-162001.csv b/top30/20241120/top30-avtr-20241120-162001.csv new file mode 100644 index 000000000000..2ffe04ed5b19 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,123046999,0,12416000,123046999,129.53,0.00,991.04,991.04,1799909294780,986.84,986.84,1799909294780 +쓰리빌리언,394800,2,3850,2,620,19.20,51819443,13058302,31444038,51819443,19.20,396.83,164.80,164.80,197997644565,163.55,163.55,197997644565 +유디엠텍,389680,3,1368,4,-585,-29.95,57477852,0,40012799,57477852,-29.95,0.00,143.65,143.65,85989557560,157.09,157.09,85989557560 +한일단조,024740,4,3220,2,630,24.32,38481829,932333,32897049,38481829,24.32,4127.48,116.98,116.98,117077736380,110.53,110.53,117077736380 +알에프시스템즈,474610,5,6540,2,680,11.60,13954368,18066060,12582063,13954368,11.60,77.24,110.91,110.91,87486043360,106.32,106.32,87486043360 +비트나인,357880,6,3305,5,-495,-13.03,18605256,714504,21443956,18605256,-13.03,2603.94,86.76,86.76,67348484930,95.03,95.03,67348484930 +대신밸런스제19호스팩,482690,7,1993,5,-7,-0.35,4604025,0,5615000,4604025,-0.35,0.00,82.00,82.00,9190304789,82.12,82.12,9190304789 +엠오티,413390,8,7770,2,340,4.58,9451125,2310704,11580180,9451125,4.58,409.01,81.61,81.61,75098983030,83.46,83.46,75098983030 +셀바스헬스케어,208370,9,4835,2,495,11.41,20985437,9239438,25740564,20985437,11.41,227.13,81.53,81.53,104192248530,83.72,83.72,104192248530 +지투파워,388050,10,9850,2,320,3.36,13883004,5628495,18709437,13883004,3.36,246.66,74.20,74.20,144182371820,78.24,78.24,144182371820 +에이럭스,475580,11,8200,2,810,10.96,9591499,723762,13351180,9591499,10.96,1325.23,71.84,71.84,81780073940,74.70,74.70,81780073940 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,40396296,33157042,62700000,40396296,0.87,121.83,64.43,64.43,162262755295,63.82,63.82,162262755295 +에코캡,128540,13,1724,2,142,8.98,16500728,8805863,26690460,16500728,8.98,187.38,61.82,61.82,30632265648,66.57,66.57,30632265648 +셀리드,299660,14,6990,1,1610,29.93,12458800,1012743,21102977,12458800,29.93,1230.20,59.04,59.04,79907913080,54.17,54.17,79907913080 +노브랜드,145170,15,16180,2,660,4.25,4526395,746630,9079834,4526395,4.25,606.24,49.85,49.85,77642359230,52.85,52.85,77642359230 +일승,333430,16,4180,2,280,7.18,12370975,1549594,30726747,12370975,7.18,798.34,40.26,40.26,53753551000,41.85,41.85,53753551000 +범양건영,002410,17,2435,5,-780,-24.26,10477900,21170600,27479820,10477900,-24.26,49.49,38.13,38.13,28048686255,41.92,41.92,28048686255 +한국패러랠,168490,18,170,3,0,0.00,29608912,19436598,80020000,29608912,0.00,152.34,37.00,37.00,5040551808,37.05,37.05,5040551808 +아톤,158430,19,5850,5,-240,-3.94,8073075,20155544,22602474,8073075,-3.94,40.05,35.72,35.72,47783466830,36.14,36.14,47783466830 +스페코,013810,20,4315,2,300,7.47,5057212,464737,14655470,5057212,7.47,1088.19,34.51,34.51,21530520010,34.05,34.05,21530520010 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8710,5,-60,-0.68,188801,213071,550000,188801,-0.68,88.61,34.33,34.33,1656947605,34.59,34.59,1656947605 +한컴라이프케어,372910,22,3725,5,-80,-2.10,9020456,344684,27674406,9020456,-2.10,2617.02,32.59,32.59,36305176365,35.22,35.22,36305176365 +SG글로벌,001380,23,4005,2,270,7.23,14453779,8244105,44964143,14453779,7.23,175.32,32.15,32.15,57805639855,32.10,32.10,57805639855 +KOSEF 코리아밸류업,496090,24,9465,2,40,0.42,710613,455666,2250000,710613,0.42,155.95,31.58,31.58,6736827405,31.63,31.63,6736827405 +에스와이스틸텍,365330,25,8490,5,-200,-2.30,9652743,18181488,30610000,9652743,-2.30,53.09,31.53,31.53,82680976150,31.82,31.82,82680976150 +에스오에스랩,464080,26,7800,5,-320,-3.94,5123090,12144477,17681830,5123090,-3.94,42.18,28.97,28.97,41723756270,30.25,30.25,41723756270 +인베니아,079950,27,735,5,-80,-9.82,6539040,1227342,23200000,6539040,-9.82,532.78,28.19,28.19,6039353873,35.42,35.42,6039353873 +인벤티지랩,389470,28,17450,2,2350,15.56,2704672,504790,10032074,2704672,15.56,535.80,26.96,26.96,46866243580,26.77,26.77,46866243580 +PN풍년,024940,29,8100,2,300,3.85,2693322,1768384,10000000,2693322,3.85,152.30,26.93,26.93,21556456990,26.61,26.61,21556456990 +퓨런티어,370090,30,27350,2,400,1.48,2224441,4895998,8516830,2224441,1.48,45.43,26.12,26.12,62179086800,26.69,26.69,62179086800 diff --git a/top30/20241120/top30-avtr-20241120-163002.csv b/top30/20241120/top30-avtr-20241120-163002.csv new file mode 100644 index 000000000000..01fbd8c526a8 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,123165717,0,12416000,123165717,129.53,0.00,991.99,991.99,1801684128880,987.81,987.81,1801684128880 +쓰리빌리언,394800,2,3850,2,620,19.20,51857196,13058302,31444038,51857196,19.20,397.12,164.92,164.92,198140539670,163.67,163.67,198140539670 +유디엠텍,389680,3,1368,4,-585,-29.95,57603198,0,40012799,57603198,-29.95,0.00,143.96,143.96,86162660386,157.41,157.41,86162660386 +한일단조,024740,4,3220,2,630,24.32,38586748,932333,32897049,38586748,24.32,4138.73,117.30,117.30,117421870700,110.85,110.85,117421870700 +알에프시스템즈,474610,5,6540,2,680,11.60,13998428,18066060,12582063,13998428,11.60,77.48,111.26,111.26,87768306340,106.66,106.66,87768306340 +비트나인,357880,6,3305,5,-495,-13.03,18609635,714504,21443956,18609635,-13.03,2604.55,86.78,86.78,67363198370,95.05,95.05,67363198370 +대신밸런스제19호스팩,482690,7,1993,5,-7,-0.35,4604226,0,5615000,4604226,-0.35,0.00,82.00,82.00,9190705382,82.13,82.13,9190705382 +엠오티,413390,8,7770,2,340,4.58,9456626,2310704,11580180,9456626,4.58,409.25,81.66,81.66,75141150610,83.51,83.51,75141150610 +셀바스헬스케어,208370,9,4835,2,495,11.41,20985437,9239438,25740564,20985437,11.41,227.13,81.53,81.53,104192248530,83.72,83.72,104192248530 +지투파워,388050,10,9850,2,320,3.36,13890041,5628495,18709437,13890041,3.36,246.78,74.24,74.24,144252249230,78.28,78.28,144252249230 +에이럭스,475580,11,8200,2,810,10.96,9600604,723762,13351180,9600604,10.96,1326.49,71.91,71.91,81853642340,74.77,74.77,81853642340 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,40601707,33157042,62700000,40601707,0.87,122.45,64.76,64.76,163097751010,64.15,64.15,163097751010 +에코캡,128540,13,1724,2,142,8.98,16509834,8805863,26690460,16509834,8.98,187.49,61.86,61.86,30647964392,66.61,66.61,30647964392 +셀리드,299660,14,6990,1,1610,29.93,12458979,1012743,21102977,12458979,29.93,1230.22,59.04,59.04,79909164290,54.17,54.17,79909164290 +노브랜드,145170,15,16180,2,660,4.25,4530715,746630,9079834,4530715,4.25,606.82,49.90,49.90,77713207230,52.90,52.90,77713207230 +일승,333430,16,4180,2,280,7.18,12384274,1549594,30726747,12384274,7.18,799.19,40.30,40.30,53808542365,41.89,41.89,53808542365 +범양건영,002410,17,2435,5,-780,-24.26,10487248,21170600,27479820,10487248,-24.26,49.54,38.16,38.16,28071355155,41.95,41.95,28071355155 +한국패러랠,168490,18,170,3,0,0.00,29636794,19436598,80020000,29636794,0.00,152.48,37.04,37.04,5045235984,37.09,37.09,5045235984 +아톤,158430,19,5850,5,-240,-3.94,8095482,20155544,22602474,8095482,-3.94,40.17,35.82,35.82,47915444060,36.24,36.24,47915444060 +스페코,013810,20,4315,2,300,7.47,5074688,464737,14655470,5074688,7.47,1091.95,34.63,34.63,21606103710,34.17,34.17,21606103710 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8710,5,-60,-0.68,188801,213071,550000,188801,-0.68,88.61,34.33,34.33,1656947605,34.59,34.59,1656947605 +한컴라이프케어,372910,22,3725,5,-80,-2.10,9021372,344684,27674406,9021372,-2.10,2617.29,32.60,32.60,36308588465,35.22,35.22,36308588465 +SG글로벌,001380,23,4005,2,270,7.23,14457622,8244105,44964143,14457622,7.23,175.37,32.15,32.15,57820896565,32.11,32.11,57820896565 +KOSEF 코리아밸류업,496090,24,9465,2,40,0.42,710613,455666,2250000,710613,0.42,155.95,31.58,31.58,6736827405,31.63,31.63,6736827405 +에스와이스틸텍,365330,25,8490,5,-200,-2.30,9656082,18181488,30610000,9656082,-2.30,53.11,31.55,31.55,82709257480,31.83,31.83,82709257480 +에스오에스랩,464080,26,7800,5,-320,-3.94,5129213,12144477,17681830,5129213,-3.94,42.23,29.01,29.01,41771087060,30.29,30.29,41771087060 +인베니아,079950,27,735,5,-80,-9.82,6551043,1227342,23200000,6551043,-9.82,533.76,28.24,28.24,6047984495,35.47,35.47,6047984495 +인벤티지랩,389470,28,17450,2,2350,15.56,2706070,504790,10032074,2706070,15.56,536.08,26.97,26.97,46890289180,26.79,26.79,46890289180 +PN풍년,024940,29,8100,2,300,3.85,2695422,1768384,10000000,2695422,3.85,152.42,26.95,26.95,21573424990,26.63,26.63,21573424990 +퓨런티어,370090,30,27350,2,400,1.48,2225732,4895998,8516830,2225732,1.48,45.46,26.13,26.13,62214524750,26.71,26.71,62214524750 diff --git a/top30/20241120/top30-avtr-20241120-164001.csv b/top30/20241120/top30-avtr-20241120-164001.csv new file mode 100644 index 000000000000..92beb767d4a4 --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,123267581,0,12416000,123267581,129.53,0.00,992.81,992.81,1803129579040,988.61,988.61,1803129579040 +쓰리빌리언,394800,2,3850,2,620,19.20,51874686,13058302,31444038,51874686,19.20,397.25,164.97,164.97,198207351470,163.73,163.73,198207351470 +유디엠텍,389680,3,1368,4,-585,-29.95,57870159,0,40012799,57870159,-29.95,0.00,144.63,144.63,86538007552,158.10,158.10,86538007552 +한일단조,024740,4,3220,2,630,24.32,38651944,932333,32897049,38651944,24.32,4145.72,117.49,117.49,117630497900,111.05,111.05,117630497900 +알에프시스템즈,474610,5,6540,2,680,11.60,13998428,18066060,12582063,13998428,11.60,77.48,111.26,111.26,87768306340,106.66,106.66,87768306340 +비트나인,357880,6,3305,5,-495,-13.03,18617712,714504,21443956,18617712,-13.03,2605.68,86.82,86.82,67390337090,95.09,95.09,67390337090 +대신밸런스제19호스팩,482690,7,1993,5,-7,-0.35,4604230,0,5615000,4604230,-0.35,0.00,82.00,82.00,9190713358,82.13,82.13,9190713358 +엠오티,413390,8,7770,2,340,4.58,9456626,2310704,11580180,9456626,4.58,409.25,81.66,81.66,75141150610,83.51,83.51,75141150610 +셀바스헬스케어,208370,9,4835,2,495,11.41,20988731,9239438,25740564,20988731,11.41,227.16,81.54,81.54,104208158550,83.73,83.73,104208158550 +지투파워,388050,10,9850,2,320,3.36,13897403,5628495,18709437,13897403,3.36,246.91,74.28,74.28,144325501130,78.32,78.32,144325501130 +에이럭스,475580,11,8200,2,810,10.96,9608255,723762,13351180,9608255,10.96,1327.54,71.97,71.97,81915385910,74.82,74.82,81915385910 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,40601707,33157042,62700000,40601707,0.87,122.45,64.76,64.76,163097751010,64.15,64.15,163097751010 +에코캡,128540,13,1724,2,142,8.98,16517280,8805863,26690460,16517280,8.98,187.57,61.88,61.88,30660935324,66.63,66.63,30660935324 +셀리드,299660,14,6990,1,1610,29.93,12460191,1012743,21102977,12460191,29.93,1230.34,59.04,59.04,79917636170,54.18,54.18,79917636170 +노브랜드,145170,15,16180,2,660,4.25,4533487,746630,9079834,4533487,4.25,607.19,49.93,49.93,77758418550,52.93,52.93,77758418550 +일승,333430,16,4180,2,280,7.18,12394764,1549594,30726747,12394764,7.18,799.87,40.34,40.34,53851761165,41.93,41.93,53851761165 +범양건영,002410,17,2435,5,-780,-24.26,10524647,21170600,27479820,10524647,-24.26,49.71,38.30,38.30,28160738765,42.09,42.09,28160738765 +한국패러랠,168490,18,170,3,0,0.00,29638945,19436598,80020000,29638945,0.00,152.49,37.04,37.04,5045597352,37.09,37.09,5045597352 +아톤,158430,19,5850,5,-240,-3.94,8150209,20155544,22602474,8150209,-3.94,40.44,36.06,36.06,48239427900,36.48,36.48,48239427900 +스페코,013810,20,4315,2,300,7.47,5093163,464737,14655470,5093163,7.47,1095.92,34.75,34.75,21684807210,34.29,34.29,21684807210 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8710,5,-60,-0.68,188801,213071,550000,188801,-0.68,88.61,34.33,34.33,1656947605,34.59,34.59,1656947605 +한컴라이프케어,372910,22,3725,5,-80,-2.10,9023828,344684,27674406,9023828,-2.10,2618.00,32.61,32.61,36317651105,35.23,35.23,36317651105 +SG글로벌,001380,23,4005,2,270,7.23,14460969,8244105,44964143,14460969,7.23,175.41,32.16,32.16,57834184155,32.12,32.12,57834184155 +KOSEF 코리아밸류업,496090,24,9465,2,40,0.42,710613,455666,2250000,710613,0.42,155.95,31.58,31.58,6736827405,31.63,31.63,6736827405 +에스와이스틸텍,365330,25,8490,5,-200,-2.30,9659334,18181488,30610000,9659334,-2.30,53.13,31.56,31.56,82736801920,31.84,31.84,82736801920 +에스오에스랩,464080,26,7800,5,-320,-3.94,5135305,12144477,17681830,5135305,-3.94,42.29,29.04,29.04,41818117300,30.32,30.32,41818117300 +인베니아,079950,27,735,5,-80,-9.82,6551043,1227342,23200000,6551043,-9.82,533.76,28.24,28.24,6047984495,35.47,35.47,6047984495 +인벤티지랩,389470,28,17450,2,2350,15.56,2707367,504790,10032074,2707367,15.56,536.34,26.99,26.99,46912597580,26.80,26.80,46912597580 +PN풍년,024940,29,8100,2,300,3.85,2697035,1768384,10000000,2697035,3.85,152.51,26.97,26.97,21586361250,26.65,26.65,21586361250 +퓨런티어,370090,30,27350,2,400,1.48,2228401,4895998,8516830,2228401,1.48,45.51,26.16,26.16,62287521900,26.74,26.74,62287521900 diff --git a/top30/20241120/top30-avtr-20241120-165001.csv b/top30/20241120/top30-avtr-20241120-165001.csv new file mode 100644 index 000000000000..85f5947ba1cf --- /dev/null +++ b/top30/20241120/top30-avtr-20241120-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,123341499,0,12416000,123341499,129.53,0.00,993.41,993.41,1804177736280,989.18,989.18,1804177736280 +쓰리빌리언,394800,2,3850,2,620,19.20,51885471,13058302,31444038,51885471,19.20,397.34,165.01,165.01,198248334470,163.76,163.76,198248334470 +유디엠텍,389680,3,1368,4,-585,-29.95,58193240,0,40012799,58193240,-29.95,0.00,145.44,145.44,87000013382,158.94,158.94,87000013382 +한일단조,024740,4,3220,2,630,24.32,38689883,932333,32897049,38689883,24.32,4149.79,117.61,117.61,117751333615,111.16,111.16,117751333615 +알에프시스템즈,474610,5,6540,2,680,11.60,14037005,18066060,12582063,14037005,11.60,77.70,111.56,111.56,88014041830,106.96,106.96,88014041830 +비트나인,357880,6,3305,5,-495,-13.03,18623411,714504,21443956,18623411,-13.03,2606.48,86.85,86.85,67409115295,95.11,95.11,67409115295 +대신밸런스제19호스팩,482690,7,1993,5,-7,-0.35,4604540,0,5615000,4604540,-0.35,0.00,82.00,82.00,9191331498,82.13,82.13,9191331498 +엠오티,413390,8,7770,2,340,4.58,9458642,2310704,11580180,9458642,4.58,409.34,81.68,81.68,75156613330,83.53,83.53,75156613330 +셀바스헬스케어,208370,9,4835,2,495,11.41,20993279,9239438,25740564,20993279,11.41,227.21,81.56,81.56,104230148130,83.75,83.75,104230148130 +지투파워,388050,10,9850,2,320,3.36,13917375,5628495,18709437,13917375,3.36,247.27,74.39,74.39,144525420850,78.42,78.42,144525420850 +에이럭스,475580,11,8200,2,810,10.96,9632645,723762,13351180,9632645,10.96,1330.91,72.15,72.15,82110993710,75.00,75.00,82110993710 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,40646641,33157042,62700000,40646641,0.87,122.59,64.83,64.83,163280632390,64.22,64.22,163280632390 +에코캡,128540,13,1724,2,142,8.98,16525300,8805863,26690460,16525300,8.98,187.66,61.91,61.91,30674954284,66.66,66.66,30674954284 +셀리드,299660,14,6990,1,1610,29.93,12460304,1012743,21102977,12460304,29.93,1230.35,59.05,59.05,79918426040,54.18,54.18,79918426040 +노브랜드,145170,15,16180,2,660,4.25,4534569,746630,9079834,4534569,4.25,607.34,49.94,49.94,77776076790,52.94,52.94,77776076790 +일승,333430,16,4180,2,280,7.18,12403444,1549594,30726747,12403444,7.18,800.43,40.37,40.37,53887522765,41.96,41.96,53887522765 +범양건영,002410,17,2435,5,-780,-24.26,10547571,21170600,27479820,10547571,-24.26,49.82,38.38,38.38,28214839405,42.17,42.17,28214839405 +한국패러랠,168490,18,170,3,0,0.00,29645676,19436598,80020000,29645676,0.00,152.53,37.05,37.05,5046734891,37.10,37.10,5046734891 +아톤,158430,19,5850,5,-240,-3.94,8266934,20155544,22602474,8266934,-3.94,41.02,36.58,36.58,48936276150,37.01,37.01,48936276150 +스페코,013810,20,4315,2,300,7.47,5120957,464737,14655470,5120957,7.47,1101.90,34.94,34.94,21802318720,34.48,34.48,21802318720 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8710,5,-60,-0.68,188801,213071,550000,188801,-0.68,88.61,34.33,34.33,1656947605,34.59,34.59,1656947605 +한컴라이프케어,372910,22,3725,5,-80,-2.10,9027232,344684,27674406,9027232,-2.10,2618.99,32.62,32.62,36330245905,35.24,35.24,36330245905 +SG글로벌,001380,23,4005,2,270,7.23,14466677,8244105,44964143,14466677,7.23,175.48,32.17,32.17,57856730755,32.13,32.13,57856730755 +KOSEF 코리아밸류업,496090,24,9465,2,40,0.42,710613,455666,2250000,710613,0.42,155.95,31.58,31.58,6736827405,31.63,31.63,6736827405 +에스와이스틸텍,365330,25,8490,5,-200,-2.30,9664479,18181488,30610000,9664479,-2.30,53.16,31.57,31.57,82780431520,31.85,31.85,82780431520 +에스오에스랩,464080,26,7800,5,-320,-3.94,5142553,12144477,17681830,5142553,-3.94,42.34,29.08,29.08,41873709460,30.36,30.36,41873709460 +인베니아,079950,27,735,5,-80,-9.82,6554962,1227342,23200000,6554962,-9.82,534.08,28.25,28.25,6050778742,35.48,35.48,6050778742 +PN풍년,024940,28,8100,2,300,3.85,2700036,1768384,10000000,2700036,3.85,152.68,27.00,27.00,21610429270,26.68,26.68,21610429270 +인벤티지랩,389470,29,17450,2,2350,15.56,2707950,504790,10032074,2707950,15.56,536.45,26.99,26.99,46922613860,26.80,26.80,46922613860 +퓨런티어,370090,30,27350,2,400,1.48,2232185,4895998,8516830,2232185,1.48,45.59,26.21,26.21,62389500700,26.78,26.78,62389500700 diff --git a/top30/20241120/top30-tv-20241120-090001.csv b/top30/20241120/top30-tv-20241120-090001.csv new file mode 100644 index 000000000000..2a148a4d4fec --- /dev/null +++ b/top30/20241120/top30-tv-20241120-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유한양행,000100,1,118400,2,1000,0.85,28563,1990624,80209064,28563,0.85,1.43,0.04,0.04,3378802300,0.04,0.04,3378802300 +에스오에스랩,464080,2,8660,2,540,6.65,345154,12144477,17681830,345154,6.65,2.84,1.95,1.95,2976072500,1.94,1.94,2976072500 +한국가스공사,036460,3,46000,3,0,0.00,15292,2840727,92313000,15292,0.00,0.54,0.02,0.02,703432000,0.02,0.02,703432000 +KODEX 인버스,114800,4,4655,3,0,0.00,124592,19329410,130100000,124592,0.00,0.64,0.10,0.10,579975760,0.10,0.10,579975760 +KODEX 코스닥150선물인버스,251340,5,3995,5,-25,-0.62,140129,33157042,62700000,140129,-0.62,0.42,0.22,0.22,560357855,0.22,0.22,560357855 +KODEX 200선물인버스2X,252670,6,2450,3,0,0.00,195013,122335224,490300000,195013,0.00,0.16,0.04,0.04,477781850,0.04,0.04,477781850 +하나금융지주,086790,7,60000,2,100,0.17,7857,824061,287240880,7857,0.17,0.95,0.00,0.00,470648700,0.00,0.00,470648700 +KODEX 레버리지,122630,8,14835,3,0,0.00,25567,14859277,164250000,25567,0.00,0.17,0.02,0.02,379286445,0.02,0.02,379286445 +아주IB투자,027360,9,2935,3,0,0.00,111460,15677258,120945406,111460,0.00,0.71,0.09,0.09,327135100,0.09,0.09,327135100 +두산,000150,10,216000,2,5000,2.37,1372,119189,16523835,1372,2.37,1.15,0.01,0.01,296337000,0.01,0.01,296337000 +SKC,011790,11,104900,5,-100,-0.10,2653,186243,37868298,2653,-0.10,1.42,0.01,0.01,278552600,0.01,0.01,278552600 +넥스틸,092790,12,11810,3,0,0.00,21394,3867281,26002000,21394,0.00,0.55,0.08,0.08,252663140,0.08,0.08,252663140 +미래생명자원,218150,13,4490,2,315,7.54,54307,92531,20415802,54307,7.54,58.69,0.27,0.27,238885640,0.26,0.26,238885640 +HMM,011200,14,18150,5,-170,-0.93,12024,1909139,881039496,12024,-0.93,0.63,0.00,0.00,218240170,0.00,0.00,218240170 +PLUS 단기채권액티브,278620,15,114975,2,10,0.01,1887,4427,535000,1887,0.01,42.62,0.35,0.35,216957825,0.35,0.35,216957825 +루미르,474170,16,11720,3,0,0.00,17111,7092160,17154696,17111,0.00,0.24,0.10,0.10,200540920,0.10,0.10,200540920 +삼성전자,005930,17,56300,3,0,0.00,3324,31539632,5969782550,3324,0.00,0.01,0.00,0.00,187141200,0.00,0.00,187141200 +산일전기,062040,18,58200,3,0,0.00,2993,863903,30445200,2993,0.00,0.35,0.01,0.01,174192600,0.01,0.01,174192600 +다산네트웍스,039560,19,3790,5,-120,-3.07,45942,2553145,39505981,45942,-3.07,1.80,0.12,0.12,173906795,0.12,0.12,173906795 +화성밸브,039610,20,10820,3,0,0.00,15660,1057327,10410400,15660,0.00,1.48,0.15,0.15,169441200,0.15,0.15,169441200 +우리바이오,082850,21,3240,3,0,0.00,42837,47318436,48456578,42837,0.00,0.09,0.09,0.09,138791880,0.09,0.09,138791880 +HD현대마린엔진,071970,22,19270,2,130,0.68,7190,326072,33921495,7190,0.68,2.21,0.02,0.02,138551300,0.02,0.02,138551300 +KODEX 코스닥150레버리지,233740,23,7395,3,0,0.00,18053,32263832,195400000,18053,0.00,0.06,0.01,0.01,133501935,0.01,0.01,133501935 +한글과컴퓨터,030520,24,24000,3,0,0.00,5250,2275323,24179744,5250,0.00,0.23,0.02,0.02,126000000,0.02,0.02,126000000 +삼성중공업,010140,25,11750,3,0,0.00,9486,11393023,880000000,9486,0.00,0.08,0.00,0.00,111460500,0.00,0.00,111460500 +KODEX 2차전지산업,305720,26,13715,5,-60,-0.44,7734,1052086,70200000,7734,-0.44,0.74,0.01,0.01,106063510,0.01,0.01,106063510 +바이오다인,314930,27,17450,2,230,1.34,5828,592900,29764103,5828,1.34,0.98,0.02,0.02,101269010,0.02,0.02,101269010 +쓰리빌리언,394800,28,3155,5,-75,-2.32,31315,13058302,31444038,31315,-2.32,0.24,0.10,0.10,98360875,0.10,0.10,98360875 +갤럭시아머니트리,094480,29,8550,3,0,0.00,10381,3047626,39229838,10381,0.00,0.34,0.03,0.03,88757550,0.03,0.03,88757550 +한화오션,042660,30,37050,3,0,0.00,2344,7219418,306413394,2344,0.00,0.03,0.00,0.00,86845200,0.00,0.00,86845200 diff --git a/top30/20241120/top30-tv-20241120-091002.csv b/top30/20241120/top30-tv-20241120-091002.csv new file mode 100644 index 000000000000..951f5bf077a2 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알테오젠,196170,1,387000,2,11000,2.93,327110,1304612,53318828,327110,2.93,25.07,0.61,0.61,129916705000,0.63,0.63,129916705000 +SK하이닉스,000660,2,173000,2,2400,1.41,631830,4075013,728002365,631830,1.41,15.50,0.09,0.09,110074621100,0.09,0.09,110074621100 +삼성전자,005930,3,56000,5,-300,-0.53,1801658,31539632,5969782550,1801658,-0.53,5.71,0.03,0.03,101211833100,0.03,0.03,101211833100 +위츠,459100,4,6910,2,510,7.97,7219488,0,12416000,7219488,7.97,0.00,58.15,58.15,49740192790,57.98,57.98,49740192790 +가온전선,000500,5,46550,2,2650,6.04,682129,255561,9858379,682129,6.04,266.91,6.92,6.92,33187705250,7.23,7.23,33187705250 +KODEX 코스닥150레버리지,233740,6,7370,5,-25,-0.34,4247843,32263832,195400000,4247843,-0.34,13.17,2.17,2.17,31618631790,2.20,2.20,31618631790 +KODEX 200선물인버스2X,252670,7,2460,2,10,0.41,12195083,122335224,490300000,12195083,0.41,9.97,2.49,2.49,29951092740,2.48,2.48,29951092740 +현대로템,064350,8,68900,2,2500,3.77,425152,1918678,109142293,425152,3.77,22.16,0.39,0.39,28741430100,0.38,0.38,28741430100 +DS단석,017860,9,143100,2,7600,5.61,194472,416205,5861404,194472,5.61,46.73,3.32,3.32,27874525100,3.32,3.32,27874525100 +퓨런티어,370090,10,28100,2,1150,4.27,894627,4895998,8516830,894627,4.27,18.27,10.50,10.50,25578458800,10.69,10.69,25578458800 +루닛,328130,11,62700,5,-1700,-2.64,391737,5952875,28942900,391737,-2.64,6.58,1.35,1.35,24654392000,1.36,1.36,24654392000 +KB금융,105560,12,94400,2,2800,3.06,260573,1171217,393528423,260573,3.06,22.25,0.07,0.07,24529986700,0.07,0.07,24529986700 +유한양행,000100,13,118600,2,1200,1.02,189529,1990624,80209064,189529,1.02,9.52,0.24,0.24,22459678400,0.24,0.24,22459678400 +KODEX 코스닥150선물인버스,251340,14,4025,2,5,0.12,5601800,33157042,62700000,5601800,0.12,16.89,8.93,8.93,22444188835,8.89,8.89,22444188835 +KODEX 레버리지,122630,15,14795,5,-40,-0.27,1400261,14859277,164250000,1400261,-0.27,9.42,0.85,0.85,20770691430,0.85,0.85,20770691430 +HLB,028300,16,71800,2,1500,2.13,289596,2845027,131387433,289596,2.13,10.18,0.22,0.22,20572646000,0.22,0.22,20572646000 +한일단조,024740,17,3120,2,530,20.46,6641457,932333,32897049,6641457,20.46,712.35,20.19,20.19,19726499120,19.22,19.22,19726499120 +한화오션,042660,18,37200,2,150,0.40,527616,7219418,306413394,527616,0.40,7.31,0.17,0.17,19454453900,0.17,0.17,19454453900 +두산에너빌리티,034020,19,22150,5,-250,-1.12,796994,12909089,640561146,796994,-1.12,6.17,0.12,0.12,17653257550,0.12,0.12,17653257550 +에스오에스랩,464080,20,8210,2,90,1.11,2016506,12144477,17681830,2016506,1.11,16.60,11.40,11.40,17073938480,11.76,11.76,17073938480 +리가켐바이오,141080,21,106300,3,0,0.00,152903,1335545,36610338,152903,0.00,11.45,0.42,0.42,16567122100,0.43,0.43,16567122100 +산일전기,062040,22,61500,2,3300,5.67,244847,863903,30445200,244847,5.67,28.34,0.80,0.80,14834785300,0.79,0.79,14834785300 +NAVER,035420,23,191700,5,-1300,-0.67,76645,964416,160784508,76645,-0.67,7.95,0.05,0.05,14768106000,0.05,0.05,14768106000 +삼성바이오로직스,207940,24,931000,2,12000,1.31,14822,74830,71174000,14822,1.31,19.81,0.02,0.02,13935544000,0.02,0.02,13935544000 +비트나인,357880,25,3450,5,-350,-9.21,3881189,714504,21443956,3881189,-9.21,543.20,18.10,18.10,13727688400,18.56,18.56,13727688400 +아톤,158430,26,5980,5,-110,-1.81,2250881,20155544,22602474,2250881,-1.81,11.17,9.96,9.96,13527593770,10.01,10.01,13527593770 +한국가스공사,036460,27,45100,5,-900,-1.96,297199,2840727,92313000,297199,-1.96,10.46,0.32,0.32,13482942400,0.32,0.32,13482942400 +펩트론,087010,28,109600,5,-4400,-3.86,118224,1527438,20657350,118224,-3.86,7.74,0.57,0.57,13274288600,0.59,0.59,13274288600 +한컴라이프케어,372910,29,4260,2,455,11.96,2922822,344684,27674406,2922822,11.96,847.97,10.56,10.56,12425915420,10.54,10.54,12425915420 +KODEX 200,069500,30,32920,5,-25,-0.08,375022,7100086,166800000,375022,-0.08,5.28,0.22,0.22,12358301490,0.23,0.23,12358301490 diff --git a/top30/20241120/top30-tv-20241120-092002.csv b/top30/20241120/top30-tv-20241120-092002.csv new file mode 100644 index 000000000000..62f580ca183b --- /dev/null +++ b/top30/20241120/top30-tv-20241120-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55700,5,-600,-1.07,3604294,31539632,5969782550,3604294,-1.07,11.43,0.06,0.06,201964180300,0.06,0.06,201964180300 +알테오젠,196170,2,378000,2,2000,0.53,437417,1304612,53318828,437417,0.53,33.53,0.82,0.82,172016152500,0.85,0.85,172016152500 +SK하이닉스,000660,3,173300,2,2700,1.58,766780,4075013,728002365,766780,1.58,18.82,0.11,0.11,133468638600,0.11,0.11,133468638600 +위츠,459100,4,7340,2,940,14.69,12406352,0,12416000,12406352,14.69,0.00,99.92,99.92,87375162800,95.88,95.88,87375162800 +현대로템,064350,5,67400,2,1000,1.51,921478,1918678,109142293,921478,1.51,48.03,0.84,0.84,62832812200,0.85,0.85,62832812200 +KODEX 코스닥150레버리지,233740,6,7285,5,-110,-1.49,6775499,32263832,195400000,6775499,-1.49,21.00,3.47,3.47,50176514190,3.52,3.52,50176514190 +유한양행,000100,7,117600,2,200,0.17,390057,1990624,80209064,390057,0.17,19.59,0.49,0.49,46330303900,0.49,0.49,46330303900 +KODEX 200선물인버스2X,252670,8,2465,2,15,0.61,18210762,122335224,490300000,18210762,0.61,14.89,3.71,3.71,44711762980,3.70,3.70,44711762980 +가온전선,000500,9,45600,2,1700,3.87,905572,255561,9858379,905572,3.87,354.35,9.19,9.19,43443341050,9.66,9.66,43443341050 +DS단석,017860,10,143900,2,8400,6.20,259836,416205,5861404,259836,6.20,62.43,4.43,4.43,37280009200,4.42,4.42,37280009200 +루닛,328130,11,63100,5,-1300,-2.02,523180,5952875,28942900,523180,-2.02,8.79,1.81,1.81,32907522600,1.80,1.80,32907522600 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,8196057,33157042,62700000,8196057,0.87,24.72,13.07,13.07,32905677010,12.94,12.94,32905677010 +KODEX 레버리지,122630,13,14790,5,-45,-0.30,2212706,14859277,164250000,2212706,-0.30,14.89,1.35,1.35,32819922260,1.35,1.35,32819922260 +퓨런티어,370090,14,28050,2,1100,4.08,1126824,4895998,8516830,1126824,4.08,23.02,13.23,13.23,32105748050,13.44,13.44,32105748050 +지투파워,388050,15,10490,2,960,10.07,3040492,5628495,18709437,3040492,10.07,54.02,16.25,16.25,31108267210,15.85,15.85,31108267210 +펩트론,087010,16,106500,5,-7500,-6.58,277089,1527438,20657350,277089,-6.58,18.14,1.34,1.34,30460232700,1.38,1.38,30460232700 +한화오션,042660,17,37000,5,-50,-0.13,805093,7219418,306413394,805093,-0.13,11.15,0.26,0.26,29753489650,0.26,0.26,29753489650 +한일단조,024740,18,2990,2,400,15.44,9568713,932333,32897049,9568713,15.44,1026.32,29.09,29.09,28632121720,29.11,29.11,28632121720 +KB금융,105560,19,94100,2,2500,2.73,298408,1171217,393528423,298408,2.73,25.48,0.08,0.08,28103083900,0.08,0.08,28103083900 +HLB,028300,20,70600,2,300,0.43,393356,2845027,131387433,393356,0.43,13.83,0.30,0.30,27949178000,0.30,0.30,27949178000 +두산에너빌리티,034020,21,22050,5,-350,-1.56,1207835,12909089,640561146,1207835,-1.56,9.36,0.19,0.19,26768810400,0.19,0.19,26768810400 +리가켐바이오,141080,22,104300,5,-2000,-1.88,228079,1335545,36610338,228079,-1.88,17.08,0.62,0.62,24487027200,0.64,0.64,24487027200 +기아,000270,23,97900,2,2600,2.73,227183,791662,399858417,227183,2.73,28.70,0.06,0.06,21962446400,0.06,0.06,21962446400 +NAVER,035420,24,192100,5,-900,-0.47,108732,964416,160784508,108732,-0.47,11.27,0.07,0.07,20930028800,0.07,0.07,20930028800 +산일전기,062040,25,60000,2,1800,3.09,342402,863903,30445200,342402,3.09,39.63,1.12,1.12,20781196300,1.14,1.14,20781196300 +카페24,042000,26,31850,2,2550,8.70,654967,335887,24253054,654967,8.70,195.00,2.70,2.70,20768810550,2.69,2.69,20768810550 +삼성바이오로직스,207940,27,916000,5,-3000,-0.33,21977,74830,71174000,21977,-0.33,29.37,0.03,0.03,20532217000,0.03,0.03,20532217000 +에스오에스랩,464080,28,8250,2,130,1.60,2436597,12144477,17681830,2436597,1.60,20.06,13.78,13.78,20507636790,14.06,14.06,20507636790 +비트나인,357880,29,3535,5,-265,-6.97,5575073,714504,21443956,5575073,-6.97,780.27,26.00,26.00,19788956895,26.11,26.11,19788956895 +인벤티지랩,389470,30,17550,2,2450,16.23,1108454,504790,10032074,1108454,16.23,219.59,11.05,11.05,19550140390,11.10,11.10,19550140390 diff --git a/top30/20241120/top30-tv-20241120-093002.csv b/top30/20241120/top30-tv-20241120-093002.csv new file mode 100644 index 000000000000..1ce4a28bed23 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55300,5,-1000,-1.78,4955147,31539632,5969782550,4955147,-1.78,15.71,0.08,0.08,276936690000,0.08,0.08,276936690000 +알테오젠,196170,2,375000,5,-1000,-0.27,525050,1304612,53318828,525050,-0.27,40.25,0.98,0.98,205295321500,1.03,1.03,205295321500 +SK하이닉스,000660,3,173100,2,2500,1.47,913313,4075013,728002365,913313,1.47,22.41,0.13,0.13,158933999000,0.13,0.13,158933999000 +위츠,459100,4,8680,2,2280,35.62,18585185,0,12416000,18585185,35.62,0.00,149.69,149.69,137168500740,127.28,127.28,137168500740 +현대로템,064350,5,68100,2,1700,2.56,1085969,1918678,109142293,1085969,2.56,56.60,1.00,1.00,73989750300,1.00,1.00,73989750300 +KODEX 코스닥150레버리지,233740,6,7250,5,-145,-1.96,8909112,32263832,195400000,8909112,-1.96,27.61,4.56,4.56,65763467175,4.64,4.64,65763467175 +지투파워,388050,7,10620,2,1090,11.44,6066155,5628495,18709437,6066155,11.44,107.78,32.42,32.42,63359798700,31.89,31.89,63359798700 +유한양행,000100,8,116800,5,-600,-0.51,476467,1990624,80209064,476467,-0.51,23.94,0.59,0.59,56465356900,0.60,0.60,56465356900 +KODEX 200선물인버스2X,252670,9,2470,2,20,0.82,22026177,122335224,490300000,22026177,0.82,18.00,4.49,4.49,54098722955,4.47,4.47,54098722955 +DS단석,017860,10,145100,2,9600,7.08,357251,416205,5861404,357251,7.08,85.84,6.09,6.09,51513277000,6.06,6.06,51513277000 +가온전선,000500,11,45100,2,1200,2.73,1007626,255561,9858379,1007626,2.73,394.28,10.22,10.22,48044168600,10.81,10.81,48044168600 +펩트론,087010,12,105100,5,-8900,-7.81,400681,1527438,20657350,400681,-7.81,26.23,1.94,1.94,43712802400,2.01,2.01,43712802400 +한화오션,042660,13,36600,5,-450,-1.21,1148342,7219418,306413394,1148342,-1.21,15.91,0.37,0.37,42315118750,0.38,0.38,42315118750 +KODEX 코스닥150선물인버스,251340,14,4060,2,40,1.00,10519132,33157042,62700000,10519132,1.00,31.73,16.78,16.78,42307261715,16.62,16.62,42307261715 +KODEX 레버리지,122630,15,14760,5,-75,-0.51,2719133,14859277,164250000,2719133,-0.51,18.30,1.66,1.66,40311320310,1.66,1.66,40311320310 +루닛,328130,16,63000,5,-1400,-2.17,624583,5952875,28942900,624583,-2.17,10.49,2.16,2.16,39300433100,2.16,2.16,39300433100 +퓨런티어,370090,17,27800,2,850,3.15,1201147,4895998,8516830,1201147,3.15,24.53,14.10,14.10,34184924750,14.44,14.44,34184924750 +HLB,028300,18,69800,5,-500,-0.71,466364,2845027,131387433,466364,-0.71,16.39,0.35,0.35,33087568700,0.36,0.36,33087568700 +두산에너빌리티,034020,19,22050,5,-350,-1.56,1490736,12909089,640561146,1490736,-1.56,11.55,0.23,0.23,33025739400,0.23,0.23,33025739400 +리가켐바이오,141080,20,103000,5,-3300,-3.10,305909,1335545,36610338,305909,-3.10,22.91,0.84,0.84,32589052400,0.86,0.86,32589052400 +기아,000270,21,98000,2,2700,2.83,332355,791662,399858417,332355,2.83,41.98,0.08,0.08,32291143100,0.08,0.08,32291143100 +한일단조,024740,22,2950,2,360,13.90,10755161,932333,32897049,10755161,13.90,1153.58,32.69,32.69,32159336725,33.14,33.14,32159336725 +KB금융,105560,23,94400,2,2800,3.06,337561,1171217,393528423,337561,3.06,28.82,0.09,0.09,31796278300,0.09,0.09,31796278300 +노브랜드,145170,24,17310,2,1790,11.53,1669837,746630,9079834,1669837,11.53,223.65,18.39,18.39,28290201680,18.00,18.00,28290201680 +한화시스템,272210,25,27400,5,-850,-3.01,995784,4160503,188919389,995784,-3.01,23.93,0.53,0.53,27644840050,0.53,0.53,27644840050 +비트나인,357880,26,3770,5,-30,-0.79,7458704,714504,21443956,7458704,-0.79,1043.90,34.78,34.78,26924963590,33.30,33.30,26924963590 +NAVER,035420,27,191900,5,-1100,-0.57,133191,964416,160784508,133191,-0.57,13.81,0.08,0.08,25626421300,0.08,0.08,25626421300 +카페24,042000,28,31050,2,1750,5.97,807755,335887,24253054,807755,5.97,240.48,3.33,3.33,25564477900,3.39,3.39,25564477900 +한화에어로스페이스,012450,29,377500,5,-3500,-0.92,63818,311192,45581161,63818,-0.92,20.51,0.14,0.14,24295587000,0.14,0.14,24295587000 +삼성바이오로직스,207940,30,919000,3,0,0.00,25130,74830,71174000,25130,0.00,33.58,0.04,0.04,23426722000,0.04,0.04,23426722000 diff --git a/top30/20241120/top30-tv-20241120-094002.csv b/top30/20241120/top30-tv-20241120-094002.csv new file mode 100644 index 000000000000..bfa000c4f7b5 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55300,5,-1000,-1.78,6293585,31539632,5969782550,6293585,-1.78,19.95,0.11,0.11,350867324300,0.11,0.11,350867324300 +알테오젠,196170,2,384000,2,8000,2.13,589042,1304612,53318828,589042,2.13,45.15,1.10,1.10,229663248500,1.12,1.12,229663248500 +위츠,459100,3,10440,2,4040,63.12,27320998,0,12416000,27320998,63.12,0.00,220.05,220.05,222309828630,171.50,171.50,222309828630 +SK하이닉스,000660,4,172500,2,1900,1.11,1044076,4075013,728002365,1044076,1.11,25.62,0.14,0.14,181511836500,0.14,0.14,181511836500 +현대로템,064350,5,67400,2,1000,1.51,1193366,1918678,109142293,1193366,1.51,62.20,1.09,1.09,81236246700,1.10,1.10,81236246700 +지투파워,388050,6,10460,2,930,9.76,7370777,5628495,18709437,7370777,9.76,130.95,39.40,39.40,77159491910,39.43,39.43,77159491910 +KODEX 코스닥150레버리지,233740,7,7325,5,-70,-0.95,10396546,32263832,195400000,10396546,-0.95,32.22,5.32,5.32,76606355935,5.35,5.35,76606355935 +유한양행,000100,8,117500,2,100,0.09,517763,1990624,80209064,517763,0.09,26.01,0.65,0.65,61296355000,0.65,0.65,61296355000 +KODEX 200선물인버스2X,252670,9,2465,2,15,0.61,24178519,122335224,490300000,24178519,0.61,19.76,4.93,4.93,59406041405,4.92,4.92,59406041405 +DS단석,017860,10,143300,2,7800,5.76,409423,416205,5861404,409423,5.76,98.37,6.99,6.99,59019732300,7.03,7.03,59019732300 +한화오션,042660,11,36250,5,-800,-2.16,1504184,7219418,306413394,1504184,-2.16,20.84,0.49,0.49,55224794300,0.50,0.50,55224794300 +펩트론,087010,12,106700,5,-7300,-6.40,480752,1527438,20657350,480752,-6.40,31.47,2.33,2.33,52167558800,2.37,2.37,52167558800 +가온전선,000500,13,44500,2,600,1.37,1079287,255561,9858379,1079287,1.37,422.32,10.95,10.95,51262481150,11.69,11.69,51262481150 +KODEX 코스닥150선물인버스,251340,14,4040,2,20,0.50,11723266,33157042,62700000,11723266,0.50,35.36,18.70,18.70,47186236865,18.63,18.63,47186236865 +KODEX 레버리지,122630,15,14775,5,-60,-0.40,3134969,14859277,164250000,3134969,-0.40,21.10,1.91,1.91,46447672540,1.91,1.91,46447672540 +두산에너빌리티,034020,16,21900,5,-500,-2.23,2102309,12909089,640561146,2102309,-2.23,16.29,0.33,0.33,46436191200,0.33,0.33,46436191200 +루닛,328130,17,63400,5,-1000,-1.55,723617,5952875,28942900,723617,-1.55,12.16,2.50,2.50,45601376600,2.49,2.49,45601376600 +기아,000270,18,98900,2,3600,3.78,448217,791662,399858417,448217,3.78,56.62,0.11,0.11,43709652300,0.11,0.11,43709652300 +리가켐바이오,141080,19,105800,5,-500,-0.47,367939,1335545,36610338,367939,-0.47,27.55,1.01,1.01,39038602700,1.01,1.01,39038602700 +퓨런티어,370090,20,27300,2,350,1.30,1318930,4895998,8516830,1318930,1.30,26.94,15.49,15.49,37399566950,16.09,16.09,37399566950 +한화시스템,272210,21,27400,5,-850,-3.01,1322168,4160503,188919389,1322168,-3.01,31.78,0.70,0.70,36542178500,0.71,0.71,36542178500 +노브랜드,145170,22,17510,2,1990,12.82,2111702,746630,9079834,2111702,12.82,282.83,23.26,23.26,36089383140,22.70,22.70,36089383140 +HLB,028300,23,70800,2,500,0.71,504238,2845027,131387433,504238,0.71,17.72,0.38,0.38,35754694000,0.38,0.38,35754694000 +한일단조,024740,24,2935,2,345,13.32,11665381,932333,32897049,11665381,13.32,1251.20,35.46,35.46,34835595205,36.08,36.08,34835595205 +KB금융,105560,25,93900,2,2300,2.51,368176,1171217,393528423,368176,2.51,31.44,0.09,0.09,34679433400,0.09,0.09,34679433400 +비트나인,357880,26,3495,5,-305,-8.03,8904234,714504,21443956,8904234,-8.03,1246.21,41.52,41.52,32132291145,42.87,42.87,32132291145 +현대차,005380,27,219000,2,3500,1.62,139754,540792,209416191,139754,1.62,25.84,0.07,0.07,30232558000,0.07,0.07,30232558000 +NAVER,035420,28,192200,5,-800,-0.41,153070,964416,160784508,153070,-0.41,15.87,0.10,0.10,29442869900,0.10,0.10,29442869900 +한화에어로스페이스,012450,29,377500,5,-3500,-0.92,73569,311192,45581161,73569,-0.92,23.64,0.16,0.16,27960608000,0.16,0.16,27960608000 +에스오에스랩,464080,30,7890,5,-230,-2.83,3290494,12144477,17681830,3290494,-2.83,27.09,18.61,18.61,27325567780,19.59,19.59,27325567780 diff --git a/top30/20241120/top30-tv-20241120-095002.csv b/top30/20241120/top30-tv-20241120-095002.csv new file mode 100644 index 000000000000..3f6e139ab7ff --- /dev/null +++ b/top30/20241120/top30-tv-20241120-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55000,5,-1300,-2.31,7469583,31539632,5969782550,7469583,-2.31,23.68,0.13,0.13,415624129100,0.13,0.13,415624129100 +위츠,459100,2,13780,2,7380,115.31,36161357,0,12416000,36161357,115.31,0.00,291.25,291.25,334871819970,195.73,195.73,334871819970 +알테오젠,196170,3,392500,2,16500,4.39,685173,1304612,53318828,685173,4.39,52.52,1.29,1.29,267078637500,1.28,1.28,267078637500 +SK하이닉스,000660,4,171700,2,1100,0.64,1163914,4075013,728002365,1163914,0.64,28.56,0.16,0.16,202158198200,0.16,0.16,202158198200 +KODEX 코스닥150레버리지,233740,5,7390,5,-5,-0.07,12278721,32263832,195400000,12278721,-0.07,38.06,6.28,6.28,90500093205,6.27,6.27,90500093205 +현대로템,064350,6,67600,2,1200,1.81,1289973,1918678,109142293,1289973,1.81,67.23,1.18,1.18,87727980000,1.19,1.19,87727980000 +지투파워,388050,7,10620,2,1090,11.44,8141476,5628495,18709437,8141476,11.44,144.65,43.52,43.52,85246454490,42.90,42.90,85246454490 +유한양행,000100,8,118000,2,600,0.51,559520,1990624,80209064,559520,0.51,28.11,0.70,0.70,66212032800,0.70,0.70,66212032800 +DS단석,017860,9,140300,2,4800,3.54,458301,416205,5861404,458301,3.54,110.11,7.82,7.82,65929707400,8.02,8.02,65929707400 +KODEX 200선물인버스2X,252670,10,2470,2,20,0.82,25564930,122335224,490300000,25564930,0.82,20.90,5.21,5.21,62823664890,5.19,5.19,62823664890 +한화오션,042660,11,36300,5,-750,-2.02,1685191,7219418,306413394,1685191,-2.02,23.34,0.55,0.55,61818363400,0.56,0.56,61818363400 +펩트론,087010,12,107100,5,-6900,-6.05,551489,1527438,20657350,551489,-6.05,36.11,2.67,2.67,59656608600,2.70,2.70,59656608600 +KODEX 코스닥150선물인버스,251340,13,4020,3,0,0.00,13927717,33157042,62700000,13927717,0.00,42.01,22.21,22.21,56061430005,22.24,22.24,56061430005 +가온전선,000500,14,44250,2,350,0.80,1168048,255561,9858379,1168048,0.80,457.05,11.85,11.85,55176472650,12.65,12.65,55176472650 +기아,000270,15,98600,2,3300,3.46,544362,791662,399858417,544362,3.46,68.76,0.14,0.14,53225675900,0.14,0.14,53225675900 +루닛,328130,16,63000,5,-1400,-2.17,820496,5952875,28942900,820496,-2.17,13.78,2.83,2.83,51685839700,2.83,2.83,51685839700 +KODEX 레버리지,122630,17,14740,5,-95,-0.64,3383433,14859277,164250000,3383433,-0.64,22.77,2.06,2.06,50117198660,2.07,2.07,50117198660 +두산에너빌리티,034020,18,21900,5,-500,-2.23,2223973,12909089,640561146,2223973,-2.23,17.23,0.35,0.35,49104522800,0.35,0.35,49104522800 +리가켐바이오,141080,19,106900,2,600,0.56,419667,1335545,36610338,419667,0.56,31.42,1.15,1.15,44526543700,1.14,1.14,44526543700 +현대차,005380,20,219000,2,3500,1.62,191458,540792,209416191,191458,1.62,35.40,0.09,0.09,41582095000,0.09,0.09,41582095000 +노브랜드,145170,21,17630,2,2110,13.60,2415314,746630,9079834,2415314,13.60,323.50,26.60,26.60,41481980130,25.91,25.91,41481980130 +퓨런티어,370090,22,26600,5,-350,-1.30,1439151,4895998,8516830,1439151,-1.30,29.39,16.90,16.90,40601903050,17.92,17.92,40601903050 +한화시스템,272210,23,27200,5,-1050,-3.72,1445644,4160503,188919389,1445644,-3.72,34.75,0.77,0.77,39908881950,0.78,0.78,39908881950 +HLB,028300,24,70300,3,0,0.00,531860,2845027,131387433,531860,0.00,18.69,0.40,0.40,37698539000,0.41,0.41,37698539000 +KB금융,105560,25,94100,2,2500,2.73,399837,1171217,393528423,399837,2.73,34.14,0.10,0.10,37652825600,0.10,0.10,37652825600 +한일단조,024740,26,2940,2,350,13.51,12420847,932333,32897049,12420847,13.51,1332.23,37.76,37.76,37049251150,38.31,38.31,37049251150 +비트나인,357880,27,3700,5,-100,-2.63,9782144,714504,21443956,9782144,-2.63,1369.08,45.62,45.62,35325434250,44.52,44.52,35325434250 +NAVER,035420,28,192100,5,-900,-0.47,167945,964416,160784508,167945,-0.47,17.41,0.10,0.10,32301953400,0.10,0.10,32301953400 +KODEX 200,069500,29,32855,5,-90,-0.27,936313,7100086,166800000,936313,-0.27,13.19,0.56,0.56,30833943940,0.56,0.56,30833943940 +한화에어로스페이스,012450,30,376000,5,-5000,-1.31,80680,311192,45581161,80680,-1.31,25.93,0.18,0.18,30636002500,0.18,0.18,30636002500 diff --git a/top30/20241120/top30-tv-20241120-100002.csv b/top30/20241120/top30-tv-20241120-100002.csv new file mode 100644 index 000000000000..aeb4a8f07482 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55000,5,-1300,-2.31,8695500,31539632,5969782550,8695500,-2.31,27.57,0.15,0.15,483049654500,0.15,0.15,483049654500 +위츠,459100,2,13560,2,7160,111.88,40929450,0,12416000,40929450,111.88,0.00,329.65,329.65,398492014330,236.69,236.69,398492014330 +알테오젠,196170,3,388000,2,12000,3.19,727443,1304612,53318828,727443,3.19,55.76,1.36,1.36,283493960000,1.37,1.37,283493960000 +SK하이닉스,000660,4,172400,2,1800,1.06,1255809,4075013,728002365,1255809,1.06,30.82,0.17,0.17,217956294700,0.17,0.17,217956294700 +KODEX 코스닥150레버리지,233740,5,7445,2,50,0.68,13747326,32263832,195400000,13747326,0.68,42.61,7.04,7.04,101393008065,6.97,6.97,101393008065 +지투파워,388050,6,10630,2,1100,11.54,9014517,5628495,18709437,9014517,11.54,160.16,48.18,48.18,94557184460,47.54,47.54,94557184460 +현대로템,064350,7,67400,2,1000,1.51,1347043,1918678,109142293,1347043,1.51,70.21,1.23,1.23,91577138500,1.24,1.24,91577138500 +KODEX 200선물인버스2X,252670,8,2470,2,20,0.82,31355920,122335224,490300000,31355920,0.82,25.63,6.40,6.40,77130132480,6.37,6.37,77130132480 +DS단석,017860,9,139800,2,4300,3.17,491902,416205,5861404,491902,3.17,118.19,8.39,8.39,70621676500,8.62,8.62,70621676500 +유한양행,000100,10,117200,5,-200,-0.17,595766,1990624,80209064,595766,-0.17,29.93,0.74,0.74,70472857400,0.75,0.75,70472857400 +KODEX 코스닥150선물인버스,251340,11,4005,5,-15,-0.37,16522819,33157042,62700000,16522819,-0.37,49.83,26.35,26.35,66481182625,26.47,26.47,66481182625 +한화오션,042660,12,36650,5,-400,-1.08,1808437,7219418,306413394,1808437,-1.08,25.05,0.59,0.59,66315418200,0.59,0.59,66315418200 +두산에너빌리티,034020,13,21850,5,-550,-2.46,2979138,12909089,640561146,2979138,-2.46,23.08,0.47,0.47,65526869300,0.47,0.47,65526869300 +펩트론,087010,14,105700,5,-8300,-7.28,581519,1527438,20657350,581519,-7.28,38.07,2.82,2.82,62836358500,2.88,2.88,62836358500 +기아,000270,15,98100,2,2800,2.94,589689,791662,399858417,589689,2.94,74.49,0.15,0.15,57680817700,0.15,0.15,57680817700 +KODEX 레버리지,122630,16,14745,5,-90,-0.61,3854946,14859277,164250000,3854946,-0.61,25.94,2.35,2.35,57066840655,2.36,2.36,57066840655 +가온전선,000500,17,44150,2,250,0.57,1191400,255561,9858379,1191400,0.57,466.19,12.09,12.09,56206537950,12.91,12.91,56206537950 +루닛,328130,18,62500,5,-1900,-2.95,859055,5952875,28942900,859055,-2.95,14.43,2.97,2.97,54108389700,2.99,2.99,54108389700 +리가켐바이오,141080,19,105700,5,-600,-0.56,447187,1335545,36610338,447187,-0.56,33.48,1.22,1.22,47446855500,1.23,1.23,47446855500 +현대차,005380,20,219000,2,3500,1.62,204919,540792,209416191,204919,1.62,37.89,0.10,0.10,44531405000,0.10,0.10,44531405000 +노브랜드,145170,21,17380,2,1860,11.98,2586665,746630,9079834,2586665,11.98,346.45,28.49,28.49,44482007900,28.19,28.19,44482007900 +한화시스템,272210,22,27200,5,-1050,-3.72,1595881,4160503,188919389,1595881,-3.72,38.36,0.84,0.84,43991474300,0.86,0.86,43991474300 +퓨런티어,370090,23,26750,5,-200,-0.74,1483444,4895998,8516830,1483444,-0.74,30.30,17.42,17.42,41777147400,18.34,18.34,41777147400 +KB금융,105560,24,94400,2,2800,3.06,428834,1171217,393528423,428834,3.06,36.61,0.11,0.11,40382044100,0.11,0.11,40382044100 +비트나인,357880,25,3615,5,-185,-4.87,11036976,714504,21443956,11036976,-4.87,1544.70,51.47,51.47,40052235015,51.67,51.67,40052235015 +HLB,028300,26,70400,2,100,0.14,562125,2845027,131387433,562125,0.14,19.76,0.43,0.43,39824479800,0.43,0.43,39824479800 +한일단조,024740,27,2985,2,395,15.25,13222848,932333,32897049,13222848,15.25,1418.25,40.19,40.19,39439648815,40.16,40.16,39439648815 +한화에어로스페이스,012450,28,373500,5,-7500,-1.97,102025,311192,45581161,102025,-1.97,32.79,0.22,0.22,38597899500,0.23,0.23,38597899500 +NAVER,035420,29,193700,2,700,0.36,198582,964416,160784508,198582,0.36,20.59,0.12,0.12,38215941300,0.12,0.12,38215941300 +KODEX 200,069500,30,32850,5,-95,-0.29,1142388,7100086,166800000,1142388,-0.29,16.09,0.68,0.68,37604718555,0.69,0.69,37604718555 diff --git a/top30/20241120/top30-tv-20241120-101001.csv b/top30/20241120/top30-tv-20241120-101001.csv new file mode 100644 index 000000000000..295b50d57b7e --- /dev/null +++ b/top30/20241120/top30-tv-20241120-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55200,5,-1100,-1.95,9157288,31539632,5969782550,9157288,-1.95,29.03,0.15,0.15,508457610600,0.15,0.15,508457610600 +위츠,459100,2,13070,2,6670,104.22,42727605,0,12416000,42727605,104.22,0.00,344.13,344.13,422371518040,260.28,260.28,422371518040 +알테오젠,196170,3,388500,2,12500,3.32,769573,1304612,53318828,769573,3.32,58.99,1.44,1.44,299990197500,1.45,1.45,299990197500 +SK하이닉스,000660,4,172000,2,1400,0.82,1318611,4075013,728002365,1318611,0.82,32.36,0.18,0.18,228751253100,0.18,0.18,228751253100 +KODEX 코스닥150레버리지,233740,5,7475,2,80,1.08,15257840,32263832,195400000,15257840,1.08,47.29,7.81,7.81,112677234945,7.71,7.71,112677234945 +지투파워,388050,6,10480,2,950,9.97,9384315,5628495,18709437,9384315,9.97,166.73,50.16,50.16,98447980050,50.21,50.21,98447980050 +현대로템,064350,7,67100,2,700,1.05,1411800,1918678,109142293,1411800,1.05,73.58,1.29,1.29,95917374800,1.31,1.31,95917374800 +KODEX 200선물인버스2X,252670,8,2460,2,10,0.41,34911235,122335224,490300000,34911235,0.41,28.54,7.12,7.12,85901761705,7.12,7.12,85901761705 +한화오션,042660,9,37150,2,100,0.27,2122774,7219418,306413394,2122774,0.27,29.40,0.69,0.69,77926918800,0.68,0.68,77926918800 +DS단석,017860,10,138900,2,3400,2.51,522907,416205,5861404,522907,2.51,125.64,8.92,8.92,74917275700,9.20,9.20,74917275700 +유한양행,000100,11,117300,5,-100,-0.09,610276,1990624,80209064,610276,-0.09,30.66,0.76,0.76,72178016000,0.77,0.77,72178016000 +KODEX 코스닥150선물인버스,251340,12,3995,5,-25,-0.62,17265469,33157042,62700000,17265469,-0.62,52.07,27.54,27.54,69452603010,27.73,27.73,69452603010 +두산에너빌리티,034020,13,21900,5,-500,-2.23,3131374,12909089,640561146,3131374,-2.23,24.26,0.49,0.49,68858505250,0.49,0.49,68858505250 +펩트론,087010,14,106500,5,-7500,-6.58,611928,1527438,20657350,611928,-6.58,40.06,2.96,2.96,66081077100,3.00,3.00,66081077100 +KODEX 레버리지,122630,15,14790,5,-45,-0.30,4313372,14859277,164250000,4313372,-0.30,29.03,2.63,2.63,63833520320,2.63,2.63,63833520320 +기아,000270,16,98000,2,2700,2.83,627746,791662,399858417,627746,2.83,79.29,0.16,0.16,61404303800,0.16,0.16,61404303800 +가온전선,000500,17,44200,2,300,0.68,1209981,255561,9858379,1209981,0.68,473.46,12.27,12.27,57025167750,13.09,13.09,57025167750 +루닛,328130,18,63200,5,-1200,-1.86,897846,5952875,28942900,897846,-1.86,15.08,3.10,3.10,56547861200,3.09,3.09,56547861200 +현대차,005380,19,217500,2,2000,0.93,229562,540792,209416191,229562,0.93,42.45,0.11,0.11,49892112500,0.11,0.11,49892112500 +리가켐바이오,141080,20,105800,5,-500,-0.47,467829,1335545,36610338,467829,-0.47,35.03,1.28,1.28,49636239200,1.28,1.28,49636239200 +노브랜드,145170,21,17630,2,2110,13.60,2778895,746630,9079834,2778895,13.60,372.19,30.61,30.61,47850044340,29.89,29.89,47850044340 +한화시스템,272210,22,27500,5,-750,-2.65,1705537,4160503,188919389,1705537,-2.65,40.99,0.90,0.90,46998282950,0.90,0.90,46998282950 +퓨런티어,370090,23,27150,2,200,0.74,1532894,4895998,8516830,1532894,0.74,31.31,18.00,18.00,43113357950,18.65,18.65,43113357950 +한일단조,024740,24,2875,2,285,11.00,14288799,932333,32897049,14288799,11.00,1532.59,43.43,43.43,42524402140,44.96,44.96,42524402140 +NAVER,035420,25,193900,2,900,0.47,216747,964416,160784508,216747,0.47,22.47,0.13,0.13,41733954600,0.13,0.13,41733954600 +비트나인,357880,26,3715,5,-85,-2.24,11476154,714504,21443956,11476154,-2.24,1606.17,53.52,53.52,41670680730,52.31,52.31,41670680730 +한화에어로스페이스,012450,27,373500,5,-7500,-1.97,109845,311192,45581161,109845,-1.97,35.30,0.24,0.24,41514895500,0.24,0.24,41514895500 +KB금융,105560,28,94400,2,2800,3.06,439992,1171217,393528423,439992,3.06,37.57,0.11,0.11,41434444200,0.11,0.11,41434444200 +KODEX 200,069500,29,32900,5,-45,-0.14,1256879,7100086,166800000,1256879,-0.14,17.70,0.75,0.75,41368379800,0.75,0.75,41368379800 +HLB,028300,30,70700,2,400,0.57,580857,2845027,131387433,580857,0.57,20.42,0.44,0.44,41147087700,0.44,0.44,41147087700 diff --git a/top30/20241120/top30-tv-20241120-102002.csv b/top30/20241120/top30-tv-20241120-102002.csv new file mode 100644 index 000000000000..0643a8add38c --- /dev/null +++ b/top30/20241120/top30-tv-20241120-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55000,5,-1300,-2.31,9720430,31539632,5969782550,9720430,-2.31,30.82,0.16,0.16,539461532000,0.16,0.16,539461532000 +위츠,459100,2,13090,2,6690,104.53,45079300,0,12416000,45079300,104.53,0.00,363.07,363.07,451962800730,278.09,278.09,451962800730 +알테오젠,196170,3,386500,2,10500,2.79,786297,1304612,53318828,786297,2.79,60.27,1.47,1.47,306461902000,1.49,1.49,306461902000 +SK하이닉스,000660,4,171200,2,600,0.35,1402477,4075013,728002365,1402477,0.35,34.42,0.19,0.19,243145025200,0.20,0.20,243145025200 +KODEX 코스닥150레버리지,233740,5,7440,2,45,0.61,16219680,32263832,195400000,16219680,0.61,50.27,8.30,8.30,119828480485,8.24,8.24,119828480485 +지투파워,388050,6,10380,2,850,8.92,9874738,5628495,18709437,9874738,8.92,175.44,52.78,52.78,103569715470,53.33,53.33,103569715470 +KODEX 200선물인버스2X,252670,7,2465,2,15,0.61,40288807,122335224,490300000,40288807,0.61,32.93,8.22,8.22,99152990795,8.20,8.20,99152990795 +현대로템,064350,8,67000,2,600,0.90,1441570,1918678,109142293,1441570,0.90,75.13,1.32,1.32,97914546000,1.34,1.34,97914546000 +한화오션,042660,9,36750,5,-300,-0.81,2333730,7219418,306413394,2333730,-0.81,32.33,0.76,0.76,85745627700,0.76,0.76,85745627700 +DS단석,017860,10,139000,2,3500,2.58,537993,416205,5861404,537993,2.58,129.26,9.18,9.18,77024417000,9.45,9.45,77024417000 +KODEX 코스닥150선물인버스,251340,11,4005,5,-15,-0.37,18733689,33157042,62700000,18733689,-0.37,56.50,29.88,29.88,75340418585,30.00,30.00,75340418585 +유한양행,000100,12,116700,5,-700,-0.60,634305,1990624,80209064,634305,-0.60,31.86,0.79,0.79,74990463600,0.80,0.80,74990463600 +두산에너빌리티,034020,13,21850,5,-550,-2.46,3204557,12909089,640561146,3204557,-2.46,24.82,0.50,0.50,70461100850,0.50,0.50,70461100850 +펩트론,087010,14,105100,5,-8900,-7.81,645209,1527438,20657350,645209,-7.81,42.24,3.12,3.12,69590689600,3.21,3.21,69590689600 +KODEX 레버리지,122630,15,14745,5,-90,-0.61,4671595,14859277,164250000,4671595,-0.61,31.44,2.84,2.84,69120967115,2.85,2.85,69120967115 +기아,000270,16,97600,2,2300,2.41,651477,791662,399858417,651477,2.41,82.29,0.16,0.16,63725989800,0.16,0.16,63725989800 +루닛,328130,17,62700,5,-1700,-2.64,922368,5952875,28942900,922368,-2.64,15.49,3.19,3.19,58090923400,3.20,3.20,58090923400 +가온전선,000500,18,43950,2,50,0.11,1221103,255561,9858379,1221103,0.11,477.81,12.39,12.39,57514371400,13.27,13.27,57514371400 +노브랜드,145170,19,17620,2,2100,13.53,3205628,746630,9079834,3205628,13.53,429.35,35.30,35.30,55430247310,34.65,34.65,55430247310 +현대차,005380,20,217000,2,1500,0.70,237209,540792,209416191,237209,0.70,43.86,0.11,0.11,51552880000,0.11,0.11,51552880000 +리가켐바이오,141080,21,105600,5,-700,-0.66,483023,1335545,36610338,483023,-0.66,36.17,1.32,1.32,51239486800,1.33,1.33,51239486800 +한화시스템,272210,22,27600,5,-650,-2.30,1836590,4160503,188919389,1836590,-2.30,44.14,0.97,0.97,50621956750,0.97,0.97,50621956750 +비트나인,357880,23,3735,5,-65,-1.71,12866429,714504,21443956,12866429,-1.71,1800.75,60.00,60.00,47045319215,58.74,58.74,47045319215 +NAVER,035420,24,193800,2,800,0.41,241738,964416,160784508,241738,0.41,25.07,0.15,0.15,46572439400,0.15,0.15,46572439400 +KB금융,105560,25,94800,2,3200,3.49,472912,1171217,393528423,472912,3.49,40.38,0.12,0.12,44549285900,0.12,0.12,44549285900 +KODEX 200,069500,26,32860,5,-85,-0.26,1352442,7100086,166800000,1352442,-0.26,19.05,0.81,0.81,44509173670,0.81,0.81,44509173670 +KODEX 코스닥150,229200,27,11790,2,50,0.43,3755459,10456590,87700000,3755459,0.43,35.91,4.28,4.28,44166415185,4.27,4.27,44166415185 +퓨런티어,370090,28,27300,2,350,1.30,1559040,4895998,8516830,1559040,1.30,31.84,18.31,18.31,43820068450,18.85,18.85,43820068450 +한일단조,024740,29,2900,2,310,11.97,14735635,932333,32897049,14735635,11.97,1580.51,44.79,44.79,43807387295,45.92,45.92,43807387295 +한화에어로스페이스,012450,30,374000,5,-7000,-1.84,115527,311192,45581161,115527,-1.84,37.12,0.25,0.25,43640792500,0.26,0.26,43640792500 diff --git a/top30/20241120/top30-tv-20241120-103002.csv b/top30/20241120/top30-tv-20241120-103002.csv new file mode 100644 index 000000000000..3d2c6c580018 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55200,5,-1100,-1.95,10147621,31539632,5969782550,10147621,-1.95,32.17,0.17,0.17,563050892900,0.17,0.17,563050892900 +위츠,459100,2,13430,2,7030,109.84,48262545,0,12416000,48262545,109.84,0.00,388.71,388.71,494893869550,296.79,296.79,494893869550 +알테오젠,196170,3,387000,2,11000,2.93,800104,1304612,53318828,800104,2.93,61.33,1.50,1.50,311783104000,1.51,1.51,311783104000 +SK하이닉스,000660,4,172200,2,1600,0.94,1462390,4075013,728002365,1462390,0.94,35.89,0.20,0.20,253441455200,0.20,0.20,253441455200 +KODEX 코스닥150레버리지,233740,5,7465,2,70,0.95,16894507,32263832,195400000,16894507,0.95,52.36,8.65,8.65,124850088270,8.56,8.56,124850088270 +지투파워,388050,6,10320,2,790,8.29,10386193,5628495,18709437,10386193,8.29,184.53,55.51,55.51,108829432500,56.36,56.36,108829432500 +KODEX 200선물인버스2X,252670,7,2455,2,5,0.20,43975448,122335224,490300000,43975448,0.20,35.95,8.97,8.97,108219420100,8.99,8.99,108219420100 +현대로템,064350,8,67400,2,1000,1.51,1469842,1918678,109142293,1469842,1.51,76.61,1.35,1.35,99812376300,1.36,1.36,99812376300 +한화오션,042660,9,36400,5,-650,-1.75,2489948,7219418,306413394,2489948,-1.75,34.49,0.81,0.81,91458183100,0.82,0.82,91458183100 +KODEX 코스닥150선물인버스,251340,10,4000,5,-20,-0.50,19803508,33157042,62700000,19803508,-0.50,59.73,31.58,31.58,79627700760,31.75,31.75,79627700760 +DS단석,017860,11,140100,2,4600,3.39,549374,416205,5861404,549374,3.39,132.00,9.37,9.37,78618707600,9.57,9.57,78618707600 +KODEX 레버리지,122630,12,14810,5,-25,-0.17,5213988,14859277,164250000,5213988,-0.17,35.09,3.17,3.17,77152137000,3.17,3.17,77152137000 +유한양행,000100,13,116800,5,-600,-0.51,648735,1990624,80209064,648735,-0.51,32.59,0.81,0.81,76676717600,0.82,0.82,76676717600 +펩트론,087010,14,105900,5,-8100,-7.11,680230,1527438,20657350,680230,-7.11,44.53,3.29,3.29,73273026300,3.35,3.35,73273026300 +두산에너빌리티,034020,15,21900,5,-500,-2.23,3248331,12909089,640561146,3248331,-2.23,25.16,0.51,0.51,71418198400,0.51,0.51,71418198400 +기아,000270,16,97900,2,2600,2.73,671854,791662,399858417,671854,2.73,84.87,0.17,0.17,65720338000,0.17,0.17,65720338000 +루닛,328130,17,63100,5,-1300,-2.02,935305,5952875,28942900,935305,-2.02,15.71,3.23,3.23,58904580500,3.23,3.23,58904580500 +노브랜드,145170,18,17570,2,2050,13.21,3368231,746630,9079834,3368231,13.21,451.12,37.10,37.10,58292572580,36.54,36.54,58292572580 +가온전선,000500,19,43900,3,0,0.00,1233899,255561,9858379,1233899,0.00,482.82,12.52,12.52,58076493650,13.42,13.42,58076493650 +현대차,005380,20,217500,2,2000,0.93,244502,540792,209416191,244502,0.93,45.21,0.12,0.12,53138572500,0.12,0.12,53138572500 +리가켐바이오,141080,21,105500,5,-800,-0.75,501035,1335545,36610338,501035,-0.75,37.52,1.37,1.37,53134497500,1.38,1.38,53134497500 +한화시스템,272210,22,27500,5,-750,-2.65,1884490,4160503,188919389,1884490,-2.65,45.29,1.00,1.00,51937941050,1.00,1.00,51937941050 +NAVER,035420,23,193800,2,800,0.41,266803,964416,160784508,266803,0.41,27.66,0.17,0.17,51431669200,0.17,0.17,51431669200 +KB금융,105560,24,95300,2,3700,4.04,529087,1171217,393528423,529087,4.04,45.17,0.13,0.13,49886624700,0.13,0.13,49886624700 +비트나인,357880,25,3790,5,-10,-0.26,13452996,714504,21443956,13452996,-0.26,1882.84,62.74,62.74,49275631195,60.63,60.63,49275631195 +KODEX 200,069500,26,32930,5,-15,-0.05,1459474,7100086,166800000,1459474,-0.05,20.56,0.87,0.87,48032385980,0.87,0.87,48032385980 +KODEX 코스닥150,229200,27,11810,2,70,0.60,4075282,10456590,87700000,4075282,0.60,38.97,4.65,4.65,47939122965,4.63,4.63,47939122965 +한화에어로스페이스,012450,28,373000,5,-8000,-2.10,121052,311192,45581161,121052,-2.10,38.90,0.27,0.27,45701849000,0.27,0.27,45701849000 +한일단조,024740,29,2910,2,320,12.36,15178702,932333,32897049,15178702,12.36,1628.03,46.14,46.14,45100210860,47.11,47.11,45100210860 +퓨런티어,370090,30,27050,2,100,0.37,1578778,4895998,8516830,1578778,0.37,32.25,18.54,18.54,44356902550,19.25,19.25,44356902550 diff --git a/top30/20241120/top30-tv-20241120-104002.csv b/top30/20241120/top30-tv-20241120-104002.csv new file mode 100644 index 000000000000..9f6b65098d8d --- /dev/null +++ b/top30/20241120/top30-tv-20241120-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55300,5,-1000,-1.78,10689311,31539632,5969782550,10689311,-1.78,33.89,0.18,0.18,593026620000,0.18,0.18,593026620000 +위츠,459100,2,15870,2,9470,147.97,53664558,0,12416000,53664558,147.97,0.00,432.22,432.22,575003183230,291.82,291.82,575003183230 +알테오젠,196170,3,385500,2,9500,2.53,812093,1304612,53318828,812093,2.53,62.25,1.52,1.52,316423879000,1.54,1.54,316423879000 +SK하이닉스,000660,4,172000,2,1400,0.82,1504394,4075013,728002365,1504394,0.82,36.92,0.21,0.21,260663826200,0.21,0.21,260663826200 +KODEX 코스닥150레버리지,233740,5,7460,2,65,0.88,18056575,32263832,195400000,18056575,0.88,55.97,9.24,9.24,133542637700,9.16,9.16,133542637700 +KODEX 200선물인버스2X,252670,6,2455,2,5,0.20,44893532,122335224,490300000,44893532,0.20,36.70,9.16,9.16,110473220430,9.18,9.18,110473220430 +지투파워,388050,7,10330,2,800,8.39,10531475,5628495,18709437,10531475,8.39,187.11,56.29,56.29,110327206920,57.08,57.08,110327206920 +현대로템,064350,8,67000,2,600,0.90,1516528,1918678,109142293,1516528,0.90,79.04,1.39,1.39,102947251600,1.41,1.41,102947251600 +한화오션,042660,9,36500,5,-550,-1.48,2573506,7219418,306413394,2573506,-1.48,35.65,0.84,0.84,94503116050,0.84,0.84,94503116050 +KODEX 코스닥150선물인버스,251340,10,4000,5,-20,-0.50,20495949,33157042,62700000,20495949,-0.50,61.81,32.69,32.69,82395347145,32.85,32.85,82395347145 +KODEX 레버리지,122630,11,14825,5,-10,-0.07,5470544,14859277,164250000,5470544,-0.07,36.82,3.33,3.33,80956312240,3.32,3.32,80956312240 +DS단석,017860,12,139300,2,3800,2.80,558218,416205,5861404,558218,2.80,134.12,9.52,9.52,79854830800,9.78,9.78,79854830800 +유한양행,000100,13,116900,5,-500,-0.43,659963,1990624,80209064,659963,-0.43,33.15,0.82,0.82,77988970700,0.83,0.83,77988970700 +펩트론,087010,14,106300,5,-7700,-6.75,701222,1527438,20657350,701222,-6.75,45.91,3.39,3.39,75507574600,3.44,3.44,75507574600 +두산에너빌리티,034020,15,21750,5,-650,-2.90,3394507,12909089,640561146,3394507,-2.90,26.30,0.53,0.53,74601742750,0.54,0.54,74601742750 +기아,000270,16,98000,2,2700,2.83,690460,791662,399858417,690460,2.83,87.22,0.17,0.17,67541226000,0.17,0.17,67541226000 +노브랜드,145170,17,17320,2,1800,11.60,3470311,746630,9079834,3470311,11.60,464.80,38.22,38.22,60077277690,38.20,38.20,60077277690 +루닛,328130,18,63000,5,-1400,-2.17,948322,5952875,28942900,948322,-2.17,15.93,3.28,3.28,59724304000,3.28,3.28,59724304000 +가온전선,000500,19,44150,2,250,0.57,1256471,255561,9858379,1256471,0.57,491.65,12.75,12.75,59075123250,13.57,13.57,59075123250 +NAVER,035420,20,193300,2,300,0.16,286739,964416,160784508,286739,0.16,29.73,0.18,0.18,55289538700,0.18,0.18,55289538700 +현대차,005380,21,217500,2,2000,0.93,251394,540792,209416191,251394,0.93,46.49,0.12,0.12,54637435500,0.12,0.12,54637435500 +리가켐바이오,141080,22,106000,5,-300,-0.28,514885,1335545,36610338,514885,-0.28,38.55,1.41,1.41,54603710000,1.41,1.41,54603710000 +한화시스템,272210,23,27350,5,-900,-3.19,1946990,4160503,188919389,1946990,-3.19,46.80,1.03,1.03,53647324550,1.04,1.04,53647324550 +KB금융,105560,24,95000,2,3400,3.71,556383,1171217,393528423,556383,3.71,47.50,0.14,0.14,52483539500,0.14,0.14,52483539500 +KODEX 코스닥150,229200,25,11805,2,65,0.55,4326848,10456590,87700000,4326848,0.55,41.38,4.93,4.93,50912251095,4.92,4.92,50912251095 +KODEX 200,069500,26,32955,2,10,0.03,1546289,7100086,166800000,1546289,0.03,21.78,0.93,0.93,50893177040,0.93,0.93,50893177040 +비트나인,357880,27,3785,5,-15,-0.39,13840082,714504,21443956,13840082,-0.39,1937.02,64.54,64.54,50736917865,62.51,62.51,50736917865 +한화에어로스페이스,012450,28,372000,5,-9000,-2.36,129244,311192,45581161,129244,-2.36,41.53,0.28,0.28,48750231500,0.29,0.29,48750231500 +한일단조,024740,29,2915,2,325,12.55,15557538,932333,32897049,15557538,12.55,1668.67,47.29,47.29,46195456480,48.17,48.17,46195456480 +HLB,028300,30,69900,5,-400,-0.57,641442,2845027,131387433,641442,-0.57,22.55,0.49,0.49,45398008400,0.49,0.49,45398008400 diff --git a/top30/20241120/top30-tv-20241120-105002.csv b/top30/20241120/top30-tv-20241120-105002.csv new file mode 100644 index 000000000000..9e6d06eeeefb --- /dev/null +++ b/top30/20241120/top30-tv-20241120-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,15690,2,9290,145.16,58445580,0,12416000,58445580,145.16,0.00,470.73,470.73,649435181940,333.37,333.37,649435181940 +삼성전자,005930,2,55100,5,-1200,-2.13,11396221,31539632,5969782550,11396221,-2.13,36.13,0.19,0.19,632049651800,0.19,0.19,632049651800 +알테오젠,196170,3,385500,2,9500,2.53,818963,1304612,53318828,818963,2.53,62.77,1.54,1.54,319077844500,1.55,1.55,319077844500 +SK하이닉스,000660,4,172700,2,2100,1.23,1605529,4075013,728002365,1605529,1.23,39.40,0.22,0.22,278115516100,0.22,0.22,278115516100 +KODEX 코스닥150레버리지,233740,5,7430,2,35,0.47,18636957,32263832,195400000,18636957,0.47,57.76,9.54,9.54,137872658530,9.50,9.50,137872658530 +KODEX 200선물인버스2X,252670,6,2460,2,10,0.41,48874565,122335224,490300000,48874565,0.41,39.95,9.97,9.97,120233209015,9.97,9.97,120233209015 +지투파워,388050,7,10070,2,540,5.67,11040180,5628495,18709437,11040180,5.67,196.15,59.01,59.01,115482194670,61.29,61.29,115482194670 +현대로템,064350,8,66600,2,200,0.30,1610653,1918678,109142293,1610653,0.30,83.95,1.48,1.48,109214343900,1.50,1.50,109214343900 +한화오션,042660,9,36550,5,-500,-1.35,2642888,7219418,306413394,2642888,-1.35,36.61,0.86,0.86,97036451950,0.87,0.87,97036451950 +KODEX 레버리지,122630,10,14805,5,-30,-0.20,5813148,14859277,164250000,5813148,-0.20,39.12,3.54,3.54,86037934880,3.54,3.54,86037934880 +KODEX 코스닥150선물인버스,251340,11,4015,5,-5,-0.12,21058594,33157042,62700000,21058594,-0.12,63.51,33.59,33.59,84647974735,33.63,33.63,84647974735 +DS단석,017860,12,138200,2,2700,1.99,573401,416205,5861404,573401,1.99,137.77,9.78,9.78,81960302700,10.12,10.12,81960302700 +유한양행,000100,13,116700,5,-700,-0.60,674650,1990624,80209064,674650,-0.60,33.89,0.84,0.84,79704249100,0.85,0.85,79704249100 +펩트론,087010,14,105800,5,-8200,-7.19,713537,1527438,20657350,713537,-7.19,46.71,3.45,3.45,76814342400,3.51,3.51,76814342400 +두산에너빌리티,034020,15,21750,5,-650,-2.90,3476606,12909089,640561146,3476606,-2.90,26.93,0.54,0.54,76388149150,0.55,0.55,76388149150 +기아,000270,16,98200,2,2900,3.04,715671,791662,399858417,715671,3.04,90.40,0.18,0.18,70014237800,0.18,0.18,70014237800 +노브랜드,145170,17,17400,2,1880,12.11,3520426,746630,9079834,3520426,12.11,471.51,38.77,38.77,60949491320,38.58,38.58,60949491320 +루닛,328130,18,62800,5,-1600,-2.48,963615,5952875,28942900,963615,-2.48,16.19,3.33,3.33,60685497700,3.34,3.34,60685497700 +가온전선,000500,19,44100,2,200,0.46,1267092,255561,9858379,1267092,0.46,495.81,12.85,12.85,59542216000,13.70,13.70,59542216000 +NAVER,035420,20,192700,5,-300,-0.16,307492,964416,160784508,307492,-0.16,31.88,0.19,0.19,59296095900,0.19,0.19,59296095900 +현대차,005380,21,218000,2,2500,1.16,258935,540792,209416191,258935,1.16,47.88,0.12,0.12,56281426500,0.12,0.12,56281426500 +리가켐바이오,141080,22,106200,5,-100,-0.09,524451,1335545,36610338,524451,-0.09,39.27,1.43,1.43,55621285500,1.43,1.43,55621285500 +한화시스템,272210,23,27500,5,-750,-2.65,2001228,4160503,188919389,2001228,-2.65,48.10,1.06,1.06,55131463300,1.06,1.06,55131463300 +KB금융,105560,24,95200,2,3600,3.93,572299,1171217,393528423,572299,3.93,48.86,0.15,0.15,53996931000,0.14,0.14,53996931000 +KODEX 코스닥150,229200,25,11780,2,40,0.34,4539058,10456590,87700000,4539058,0.34,43.41,5.18,5.18,53418032430,5.17,5.17,53418032430 +KODEX 200,069500,26,32920,5,-25,-0.08,1608617,7100086,166800000,1608617,-0.08,22.66,0.96,0.96,52947376300,0.96,0.96,52947376300 +비트나인,357880,27,3685,5,-115,-3.03,14116164,714504,21443956,14116164,-3.03,1975.66,65.83,65.83,51765628490,65.51,65.51,51765628490 +한화에어로스페이스,012450,28,372500,5,-8500,-2.23,133760,311192,45581161,133760,-2.23,42.98,0.29,0.29,50430828500,0.30,0.30,50430828500 +삼성SDI,006400,29,261500,2,2500,0.97,187953,388753,68764530,187953,0.97,48.35,0.27,0.27,48735389500,0.27,0.27,48735389500 +HLB,028300,30,69400,5,-900,-1.28,684418,2845027,131387433,684418,-1.28,24.06,0.52,0.52,48384790400,0.53,0.53,48384790400 diff --git a/top30/20241120/top30-tv-20241120-110002.csv b/top30/20241120/top30-tv-20241120-110002.csv new file mode 100644 index 000000000000..02ff7f28520e --- /dev/null +++ b/top30/20241120/top30-tv-20241120-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16160,2,9760,152.50,61821071,0,12416000,61821071,152.50,0.00,497.91,497.91,703451640410,350.60,350.60,703451640410 +삼성전자,005930,2,55400,5,-900,-1.60,11704538,31539632,5969782550,11704538,-1.60,37.11,0.20,0.20,649072100600,0.20,0.20,649072100600 +알테오젠,196170,3,385500,2,9500,2.53,824779,1304612,53318828,824779,2.53,63.22,1.55,1.55,321321455000,1.56,1.56,321321455000 +SK하이닉스,000660,4,173000,2,2400,1.41,1695768,4075013,728002365,1695768,1.41,41.61,0.23,0.23,293719882700,0.23,0.23,293719882700 +KODEX 코스닥150레버리지,233740,5,7460,2,65,0.88,19027428,32263832,195400000,19027428,0.88,58.97,9.74,9.74,140780037915,9.66,9.66,140780037915 +KODEX 200선물인버스2X,252670,6,2440,5,-10,-0.41,53866397,122335224,490300000,53866397,-0.41,44.03,10.99,10.99,132458794510,11.07,11.07,132458794510 +지투파워,388050,7,10170,2,640,6.72,11240187,5628495,18709437,11240187,6.72,199.70,60.08,60.08,117516533750,61.76,61.76,117516533750 +현대로템,064350,8,67000,2,600,0.90,1634599,1918678,109142293,1634599,0.90,85.19,1.50,1.50,110813610000,1.52,1.52,110813610000 +한화오션,042660,9,36750,5,-300,-0.81,2701923,7219418,306413394,2701923,-0.81,37.43,0.88,0.88,99197495450,0.88,0.88,99197495450 +KODEX 레버리지,122630,10,14890,2,55,0.37,6276495,14859277,164250000,6276495,0.37,42.24,3.82,3.82,92919905640,3.80,3.80,92919905640 +KODEX 코스닥150선물인버스,251340,11,4005,5,-15,-0.37,21620301,33157042,62700000,21620301,-0.37,65.21,34.48,34.48,86899072010,34.61,34.61,86899072010 +DS단석,017860,12,138400,2,2900,2.14,580331,416205,5861404,580331,2.14,139.43,9.90,9.90,82921062700,10.22,10.22,82921062700 +유한양행,000100,13,117200,5,-200,-0.17,689758,1990624,80209064,689758,-0.17,34.65,0.86,0.86,81472108200,0.87,0.87,81472108200 +펩트론,087010,14,105100,5,-8900,-7.81,746855,1527438,20657350,746855,-7.81,48.90,3.62,3.62,80318560600,3.70,3.70,80318560600 +두산에너빌리티,034020,15,21800,5,-600,-2.68,3592951,12909089,640561146,3592951,-2.68,27.83,0.56,0.56,78918706450,0.57,0.57,78918706450 +기아,000270,16,98500,2,3200,3.36,742869,791662,399858417,742869,3.36,93.84,0.19,0.19,72690584600,0.18,0.18,72690584600 +NAVER,035420,17,193500,2,500,0.26,321483,964416,160784508,321483,0.26,33.33,0.20,0.20,61996498500,0.20,0.20,61996498500 +루닛,328130,18,63100,5,-1300,-2.02,982059,5952875,28942900,982059,-2.02,16.50,3.39,3.39,61846693200,3.39,3.39,61846693200 +노브랜드,145170,19,17330,2,1810,11.66,3567074,746630,9079834,3567074,11.66,477.76,39.29,39.29,61757590530,39.25,39.25,61757590530 +가온전선,000500,20,44100,2,200,0.46,1273842,255561,9858379,1273842,0.46,498.45,12.92,12.92,59839105950,13.76,13.76,59839105950 +현대차,005380,21,218500,2,3000,1.39,263550,540792,209416191,263550,1.39,48.73,0.13,0.13,57288189500,0.13,0.13,57288189500 +리가켐바이오,141080,22,106400,2,100,0.09,534268,1335545,36610338,534268,0.09,40.00,1.46,1.46,56665722200,1.45,1.45,56665722200 +KB금융,105560,23,95400,2,3800,4.15,598811,1171217,393528423,598811,4.15,51.13,0.15,0.15,56522643100,0.15,0.15,56522643100 +한화시스템,272210,24,27600,5,-650,-2.30,2042797,4160503,188919389,2042797,-2.30,49.10,1.08,1.08,56275297400,1.08,1.08,56275297400 +KODEX 200,069500,25,33025,2,80,0.24,1702383,7100086,166800000,1702383,0.24,23.98,1.02,1.02,56039505865,1.02,1.02,56039505865 +KODEX 코스닥150,229200,26,11810,2,70,0.60,4713309,10456590,87700000,4713309,0.60,45.08,5.37,5.37,55473385805,5.36,5.36,55473385805 +비트나인,357880,27,3650,5,-150,-3.95,14327158,714504,21443956,14327158,-3.95,2005.19,66.81,66.81,52541071605,67.13,67.13,52541071605 +한화에어로스페이스,012450,28,374000,5,-7000,-1.84,137947,311192,45581161,137947,-1.84,44.33,0.30,0.30,51991905000,0.30,0.30,51991905000 +삼성SDI,006400,29,261500,2,2500,0.97,194709,388753,68764530,194709,0.97,50.09,0.28,0.28,50498202500,0.28,0.28,50498202500 +HLB,028300,30,69800,5,-500,-0.71,709454,2845027,131387433,709454,-0.71,24.94,0.54,0.54,50125051600,0.55,0.55,50125051600 diff --git a/top30/20241120/top30-tv-20241120-111001.csv b/top30/20241120/top30-tv-20241120-111001.csv new file mode 100644 index 000000000000..c7ea6a4a45cb --- /dev/null +++ b/top30/20241120/top30-tv-20241120-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,18160,2,11760,183.75,68136908,0,12416000,68136908,183.75,0.00,548.78,548.78,813379305330,360.74,360.74,813379305330 +삼성전자,005930,2,55400,5,-900,-1.60,12150475,31539632,5969782550,12150475,-1.60,38.52,0.20,0.20,673763394200,0.20,0.20,673763394200 +알테오젠,196170,3,382000,2,6000,1.60,845413,1304612,53318828,845413,1.60,64.80,1.59,1.59,329218422500,1.62,1.62,329218422500 +SK하이닉스,000660,4,173200,2,2600,1.52,1780529,4075013,728002365,1780529,1.52,43.69,0.24,0.24,308391716700,0.24,0.24,308391716700 +KODEX 코스닥150레버리지,233740,5,7420,2,25,0.34,19678415,32263832,195400000,19678415,0.34,60.99,10.07,10.07,145612343535,10.04,10.04,145612343535 +KODEX 200선물인버스2X,252670,6,2450,3,0,0.00,55608774,122335224,490300000,55608774,0.00,45.46,11.34,11.34,136720180925,11.38,11.38,136720180925 +지투파워,388050,7,10150,2,620,6.51,11340364,5628495,18709437,11340364,6.51,201.48,60.61,60.61,118536884970,62.42,62.42,118536884970 +현대로템,064350,8,66900,2,500,0.75,1659093,1918678,109142293,1659093,0.75,86.47,1.52,1.52,112454898400,1.54,1.54,112454898400 +한화오션,042660,9,36650,5,-400,-1.08,2750584,7219418,306413394,2750584,-1.08,38.10,0.90,0.90,100984378600,0.90,0.90,100984378600 +KODEX 레버리지,122630,10,14870,2,35,0.24,6634098,14859277,164250000,6634098,0.24,44.65,4.04,4.04,98241902495,4.02,4.02,98241902495 +KODEX 코스닥150선물인버스,251340,11,4015,5,-5,-0.12,22467574,33157042,62700000,22467574,-0.12,67.76,35.83,35.83,90298165145,35.87,35.87,90298165145 +DS단석,017860,12,137900,2,2400,1.77,592485,416205,5861404,592485,1.77,142.35,10.11,10.11,84601131800,10.47,10.47,84601131800 +유한양행,000100,13,116800,5,-600,-0.51,709064,1990624,80209064,709064,-0.51,35.62,0.88,0.88,83727508200,0.89,0.89,83727508200 +펩트론,087010,14,106500,5,-7500,-6.58,759679,1527438,20657350,759679,-6.58,49.74,3.68,3.68,81673347000,3.71,3.71,81673347000 +두산에너빌리티,034020,15,21800,5,-600,-2.68,3645803,12909089,640561146,3645803,-2.68,28.24,0.57,0.57,80069470400,0.57,0.57,80069470400 +기아,000270,16,98700,2,3400,3.57,771416,791662,399858417,771416,3.57,97.44,0.19,0.19,75506778700,0.19,0.19,75506778700 +NAVER,035420,17,193200,2,200,0.10,336806,964416,160784508,336806,0.10,34.92,0.21,0.21,64959148700,0.21,0.21,64959148700 +루닛,328130,18,63200,5,-1200,-1.86,1001374,5952875,28942900,1001374,-1.86,16.82,3.46,3.46,63065173600,3.45,3.45,63065173600 +노브랜드,145170,19,17350,2,1830,11.79,3600430,746630,9079834,3600430,11.79,482.22,39.65,39.65,62335276980,39.57,39.57,62335276980 +KB금융,105560,20,95400,2,3800,4.15,650197,1171217,393528423,650197,4.15,55.51,0.17,0.17,61435037800,0.16,0.16,61435037800 +가온전선,000500,21,44050,2,150,0.34,1281601,255561,9858379,1281601,0.34,501.49,13.00,13.00,60181409200,13.86,13.86,60181409200 +현대차,005380,22,219000,2,3500,1.62,275953,540792,209416191,275953,1.62,51.03,0.13,0.13,60003198500,0.13,0.13,60003198500 +한화시스템,272210,23,27400,5,-850,-3.01,2110385,4160503,188919389,2110385,-3.01,50.72,1.12,1.12,58128879200,1.12,1.12,58128879200 +KODEX 코스닥150,229200,24,11775,2,35,0.30,4936023,10456590,87700000,4936023,0.30,47.20,5.63,5.63,58097178060,5.63,5.63,58097178060 +리가켐바이오,141080,25,105400,5,-900,-0.85,546267,1335545,36610338,546267,-0.85,40.90,1.49,1.49,57934888700,1.50,1.50,57934888700 +KODEX 200,069500,26,33000,2,55,0.17,1755276,7100086,166800000,1755276,0.17,24.72,1.05,1.05,57785261405,1.05,1.05,57785261405 +한화에어로스페이스,012450,27,373500,5,-7500,-1.97,142799,311192,45581161,142799,-1.97,45.89,0.31,0.31,53808060500,0.32,0.32,53808060500 +비트나인,357880,28,3670,5,-130,-3.42,14527335,714504,21443956,14527335,-3.42,2033.21,67.75,67.75,53272496765,67.69,67.69,53272496765 +셀바스헬스케어,208370,29,5210,2,870,20.05,10853372,9239438,25740564,10853372,20.05,117.47,42.16,42.16,52967935330,39.50,39.50,52967935330 +삼성SDI,006400,30,260500,2,1500,0.58,201304,388753,68764530,201304,0.58,51.78,0.29,0.29,52219038500,0.29,0.29,52219038500 diff --git a/top30/20241120/top30-tv-20241120-112002.csv b/top30/20241120/top30-tv-20241120-112002.csv new file mode 100644 index 000000000000..1f913a67b85b --- /dev/null +++ b/top30/20241120/top30-tv-20241120-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,22550,2,16150,252.34,74477059,0,12416000,74477059,252.34,0.00,599.85,599.85,938154064110,335.08,335.08,938154064110 +삼성전자,005930,2,55400,5,-900,-1.60,12336656,31539632,5969782550,12336656,-1.60,39.11,0.21,0.21,684069611600,0.21,0.21,684069611600 +알테오젠,196170,3,380500,2,4500,1.20,862003,1304612,53318828,862003,1.20,66.07,1.62,1.62,335529954500,1.65,1.65,335529954500 +SK하이닉스,000660,4,173400,2,2800,1.64,1871239,4075013,728002365,1871239,1.64,45.92,0.26,0.26,324119719400,0.26,0.26,324119719400 +KODEX 코스닥150레버리지,233740,5,7415,2,20,0.27,20029344,32263832,195400000,20029344,0.27,62.08,10.25,10.25,148216896495,10.23,10.23,148216896495 +KODEX 200선물인버스2X,252670,6,2450,3,0,0.00,56659843,122335224,490300000,56659843,0.00,46.32,11.56,11.56,139295262855,11.60,11.60,139295262855 +지투파워,388050,7,10210,2,680,7.14,11458084,5628495,18709437,11458084,7.14,203.57,61.24,61.24,119735411340,62.68,62.68,119735411340 +현대로템,064350,8,67200,2,800,1.20,1683093,1918678,109142293,1683093,1.20,87.72,1.54,1.54,114065627900,1.56,1.56,114065627900 +한화오션,042660,9,36500,5,-550,-1.48,2796566,7219418,306413394,2796566,-1.48,38.74,0.91,0.91,102667778900,0.92,0.92,102667778900 +KODEX 레버리지,122630,10,14875,2,40,0.27,6783821,14859277,164250000,6783821,0.27,45.65,4.13,4.13,100468050830,4.11,4.11,100468050830 +KODEX 코스닥150선물인버스,251340,11,4010,5,-10,-0.25,22949755,33157042,62700000,22949755,-0.25,69.22,36.60,36.60,92232880410,36.68,36.68,92232880410 +DS단석,017860,12,135300,5,-200,-0.15,619053,416205,5861404,619053,-0.15,148.74,10.56,10.56,88237333900,11.13,11.13,88237333900 +유한양행,000100,13,116800,5,-600,-0.51,715364,1990624,80209064,715364,-0.51,35.94,0.89,0.89,84463660900,0.90,0.90,84463660900 +펩트론,087010,14,105800,5,-8200,-7.19,777426,1527438,20657350,777426,-7.19,50.90,3.76,3.76,83563952600,3.82,3.82,83563952600 +두산에너빌리티,034020,15,21850,5,-550,-2.46,3708350,12909089,640561146,3708350,-2.46,28.73,0.58,0.58,81432446250,0.58,0.58,81432446250 +기아,000270,16,98800,2,3500,3.67,790890,791662,399858417,790890,3.67,99.90,0.20,0.20,77429209100,0.20,0.20,77429209100 +루닛,328130,17,64000,5,-400,-0.62,1115872,5952875,28942900,1115872,-0.62,18.75,3.86,3.86,70357515200,3.80,3.80,70357515200 +NAVER,035420,18,193300,2,300,0.16,343509,964416,160784508,343509,0.16,35.62,0.21,0.21,66254522800,0.21,0.21,66254522800 +노브랜드,145170,19,17170,2,1650,10.63,3757648,746630,9079834,3757648,10.63,503.28,41.38,41.38,65028623880,41.71,41.71,65028623880 +KB금융,105560,20,95800,2,4200,4.59,677938,1171217,393528423,677938,4.59,57.88,0.17,0.17,64089167900,0.17,0.17,64089167900 +현대차,005380,21,218500,2,3000,1.39,283335,540792,209416191,283335,1.39,52.39,0.14,0.14,61616627000,0.13,0.13,61616627000 +KODEX 코스닥150,229200,22,11770,2,30,0.26,5204527,10456590,87700000,5204527,0.26,49.77,5.93,5.93,61258154165,5.93,5.93,61258154165 +가온전선,000500,23,44050,2,150,0.34,1287571,255561,9858379,1287571,0.34,503.82,13.06,13.06,60443831450,13.92,13.92,60443831450 +셀바스헬스케어,208370,24,5220,2,880,20.28,12118637,9239438,25740564,12118637,20.28,131.16,47.08,47.08,59591073960,44.35,44.35,59591073960 +KODEX 200,069500,25,33000,2,55,0.17,1806040,7100086,166800000,1806040,0.17,25.44,1.08,1.08,59460485890,1.08,1.08,59460485890 +한화시스템,272210,26,27350,5,-900,-3.19,2144231,4160503,188919389,2144231,-3.19,51.54,1.13,1.13,59057991250,1.14,1.14,59057991250 +리가켐바이오,141080,27,105500,5,-800,-0.75,554840,1335545,36610338,554840,-0.75,41.54,1.52,1.52,58838516500,1.52,1.52,58838516500 +쓰리빌리언,394800,28,3620,2,390,12.07,15442734,13058302,31444038,15442734,12.07,118.26,49.11,49.11,54830030560,48.17,48.17,54830030560 +한화에어로스페이스,012450,29,373500,5,-7500,-1.97,145294,311192,45581161,145294,-1.97,46.69,0.32,0.32,54741466000,0.32,0.32,54741466000 +유디엠텍,389680,30,1563,5,-390,-19.97,35712211,0,40012799,35712211,-19.97,0.00,89.25,89.25,53860008526,86.12,86.12,53860008526 diff --git a/top30/20241120/top30-tv-20241120-113001.csv b/top30/20241120/top30-tv-20241120-113001.csv new file mode 100644 index 000000000000..4e58b39fdb24 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21100,2,14700,229.69,79259016,0,12416000,79259016,229.69,0.00,638.36,638.36,1042348672810,397.88,397.88,1042348672810 +삼성전자,005930,2,55600,5,-700,-1.24,12998694,31539632,5969782550,12998694,-1.24,41.21,0.22,0.22,720778185000,0.22,0.22,720778185000 +알테오젠,196170,3,383000,2,7000,1.86,874031,1304612,53318828,874031,1.86,67.00,1.64,1.64,340130161000,1.67,1.67,340130161000 +SK하이닉스,000660,4,172400,2,1800,1.06,1941857,4075013,728002365,1941857,1.06,47.65,0.27,0.27,336312121600,0.27,0.27,336312121600 +KODEX 코스닥150레버리지,233740,5,7445,2,50,0.68,20826541,32263832,195400000,20826541,0.68,64.55,10.66,10.66,154137250265,10.60,10.60,154137250265 +KODEX 200선물인버스2X,252670,6,2440,5,-10,-0.41,61395217,122335224,490300000,61395217,-0.41,50.19,12.52,12.52,150863077745,12.61,12.61,150863077745 +지투파워,388050,7,10220,2,690,7.24,11594515,5628495,18709437,11594515,7.24,206.00,61.97,61.97,121132846500,63.35,63.35,121132846500 +현대로템,064350,8,67300,2,900,1.36,1715284,1918678,109142293,1715284,1.36,89.40,1.57,1.57,116229445000,1.58,1.58,116229445000 +KODEX 레버리지,122630,9,14890,2,55,0.37,7144486,14859277,164250000,7144486,0.37,48.08,4.35,4.35,105840829675,4.33,4.33,105840829675 +한화오션,042660,10,36700,5,-350,-0.94,2837045,7219418,306413394,2837045,-0.94,39.30,0.93,0.93,104149910300,0.93,0.93,104149910300 +KODEX 코스닥150선물인버스,251340,11,4005,5,-15,-0.37,23874435,33157042,62700000,23874435,-0.37,72.00,38.08,38.08,95943314455,38.21,38.21,95943314455 +DS단석,017860,12,135700,2,200,0.15,646524,416205,5861404,646524,0.15,155.34,11.03,11.03,91963119500,11.56,11.56,91963119500 +유한양행,000100,13,117500,2,100,0.09,729463,1990624,80209064,729463,0.09,36.64,0.91,0.91,86114338100,0.91,0.91,86114338100 +펩트론,087010,14,106600,5,-7400,-6.49,784743,1527438,20657350,784743,-6.49,51.38,3.80,3.80,84340443700,3.83,3.83,84340443700 +두산에너빌리티,034020,15,21800,5,-600,-2.68,3751271,12909089,640561146,3751271,-2.68,29.06,0.59,0.59,82368590300,0.59,0.59,82368590300 +기아,000270,16,98800,2,3500,3.67,816973,791662,399858417,816973,3.67,103.20,0.20,0.20,80005372800,0.20,0.20,80005372800 +루닛,328130,17,63500,5,-900,-1.40,1176138,5952875,28942900,1176138,-1.40,19.76,4.06,4.06,74206403500,4.04,4.04,74206403500 +KB금융,105560,18,95700,2,4100,4.48,721248,1171217,393528423,721248,4.48,61.58,0.18,0.18,68239203300,0.18,0.18,68239203300 +NAVER,035420,19,193600,2,600,0.31,352206,964416,160784508,352206,0.31,36.52,0.22,0.22,67937075900,0.22,0.22,67937075900 +노브랜드,145170,20,16670,2,1150,7.41,3920425,746630,9079834,3920425,7.41,525.08,43.18,43.18,67749881780,44.76,44.76,67749881780 +KODEX 코스닥150,229200,21,11795,2,55,0.47,5403436,10456590,87700000,5403436,0.47,51.67,6.16,6.16,63601551120,6.15,6.15,63601551120 +셀바스헬스케어,208370,22,5220,2,880,20.28,12847920,9239438,25740564,12847920,20.28,139.06,49.91,49.91,63417499310,47.20,47.20,63417499310 +KODEX 200,069500,23,33030,2,85,0.26,1896334,7100086,166800000,1896334,0.26,26.71,1.14,1.14,62442399080,1.13,1.13,62442399080 +현대차,005380,24,218000,2,2500,1.16,286923,540792,209416191,286923,1.16,53.06,0.14,0.14,62399743000,0.14,0.14,62399743000 +한화시스템,272210,25,27400,5,-850,-3.01,2217595,4160503,188919389,2217595,-3.01,53.30,1.17,1.17,61065787250,1.18,1.18,61065787250 +가온전선,000500,26,44050,2,150,0.34,1290682,255561,9858379,1290682,0.34,505.04,13.09,13.09,60580954450,13.95,13.95,60580954450 +쓰리빌리언,394800,27,3710,2,480,14.86,16776687,13058302,31444038,16776687,14.86,128.48,53.35,53.35,59786681925,51.25,51.25,59786681925 +리가켐바이오,141080,28,106000,5,-300,-0.28,562394,1335545,36610338,562394,-0.28,42.11,1.54,1.54,59639212500,1.54,1.54,59639212500 +유디엠텍,389680,29,1522,5,-431,-22.07,39284306,0,40012799,39284306,-22.07,0.00,98.18,98.18,59436398460,97.60,97.60,59436398460 +한화에어로스페이스,012450,30,376500,5,-4500,-1.18,154227,311192,45581161,154227,-1.18,49.56,0.34,0.34,58099927500,0.34,0.34,58099927500 diff --git a/top30/20241120/top30-tv-20241120-114002.csv b/top30/20241120/top30-tv-20241120-114002.csv new file mode 100644 index 000000000000..2cd33e750f42 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21500,2,15100,235.94,82188548,0,12416000,82188548,235.94,0.00,661.96,661.96,1104398128210,413.72,413.72,1104398128210 +삼성전자,005930,2,55600,5,-700,-1.24,13299809,31539632,5969782550,13299809,-1.24,42.17,0.22,0.22,737523360500,0.22,0.22,737523360500 +SK하이닉스,000660,3,173100,2,2500,1.47,1983856,4075013,728002365,1983856,1.47,48.68,0.27,0.27,343572502300,0.27,0.27,343572502300 +알테오젠,196170,4,383000,2,7000,1.86,877625,1304612,53318828,877625,1.86,67.27,1.65,1.65,341507225500,1.67,1.67,341507225500 +KODEX 200선물인버스2X,252670,5,2440,5,-10,-0.41,65662206,122335224,490300000,65662206,-0.41,53.67,13.39,13.39,161274923410,13.48,13.48,161274923410 +KODEX 코스닥150레버리지,233740,6,7450,2,55,0.74,21274977,32263832,195400000,21274977,0.74,65.94,10.89,10.89,157479941795,10.82,10.82,157479941795 +지투파워,388050,7,10270,2,740,7.76,11719552,5628495,18709437,11719552,7.76,208.22,62.64,62.64,122409219340,63.71,63.71,122409219340 +현대로템,064350,8,67200,2,800,1.20,1730224,1918678,109142293,1730224,1.20,90.18,1.59,1.59,117233801100,1.60,1.60,117233801100 +KODEX 레버리지,122630,9,14930,2,95,0.64,7717555,14859277,164250000,7717555,0.64,51.94,4.70,4.70,114386344895,4.66,4.66,114386344895 +한화오션,042660,10,36750,5,-300,-0.81,2863049,7219418,306413394,2863049,-0.81,39.66,0.93,0.93,105104832700,0.93,0.93,105104832700 +KODEX 코스닥150선물인버스,251340,11,4005,5,-15,-0.37,24140681,33157042,62700000,24140681,-0.37,72.81,38.50,38.50,97009197835,38.63,38.63,97009197835 +DS단석,017860,12,136200,2,700,0.52,652081,416205,5861404,652081,0.52,156.67,11.12,11.12,92718103400,11.61,11.61,92718103400 +유한양행,000100,13,117300,5,-100,-0.09,737890,1990624,80209064,737890,-0.09,37.07,0.92,0.92,87103253500,0.93,0.93,87103253500 +기아,000270,14,98800,2,3500,3.67,871210,791662,399858417,871210,3.67,110.05,0.22,0.22,85371962800,0.22,0.22,85371962800 +펩트론,087010,15,106400,5,-7600,-6.67,789516,1527438,20657350,789516,-6.67,51.69,3.82,3.82,84848317500,3.86,3.86,84848317500 +두산에너빌리티,034020,16,21850,5,-550,-2.46,3814947,12909089,640561146,3814947,-2.46,29.55,0.60,0.60,83758104150,0.60,0.60,83758104150 +루닛,328130,17,64000,5,-400,-0.62,1199381,5952875,28942900,1199381,-0.62,20.15,4.14,4.14,75690715500,4.09,4.09,75690715500 +KB금융,105560,18,96100,2,4500,4.91,758788,1171217,393528423,758788,4.91,64.79,0.19,0.19,71840912300,0.19,0.19,71840912300 +NAVER,035420,19,193600,2,600,0.31,361978,964416,160784508,361978,0.31,37.53,0.23,0.23,69829028400,0.22,0.22,69829028400 +노브랜드,145170,20,16670,2,1150,7.41,3966199,746630,9079834,3966199,7.41,531.21,43.68,43.68,68510359930,45.26,45.26,68510359930 +쓰리빌리언,394800,21,3825,2,595,18.42,18888806,13058302,31444038,18888806,18.42,144.65,60.07,60.07,67860256325,56.42,56.42,67860256325 +셀바스헬스케어,208370,22,5230,2,890,20.51,13531353,9239438,25740564,13531353,20.51,146.45,52.57,52.57,67017461930,49.78,49.78,67017461930 +KODEX 코스닥150,229200,23,11800,2,60,0.51,5558533,10456590,87700000,5558533,0.51,53.16,6.34,6.34,65431686365,6.32,6.32,65431686365 +현대차,005380,24,218500,2,3000,1.39,292746,540792,209416191,292746,1.39,54.13,0.14,0.14,63670209000,0.14,0.14,63670209000 +KODEX 200,069500,25,33060,2,115,0.35,1933333,7100086,166800000,1933333,0.35,27.23,1.16,1.16,63665111160,1.15,1.15,63665111160 +한화시스템,272210,26,27450,5,-800,-2.83,2246215,4160503,188919389,2246215,-2.83,53.99,1.19,1.19,61850002600,1.19,1.19,61850002600 +유디엠텍,389680,27,1511,5,-442,-22.63,40365443,0,40012799,40365443,-22.63,0.00,100.88,100.88,61071571924,101.01,101.01,61071571924 +가온전선,000500,28,44000,2,100,0.23,1296188,255561,9858379,1296188,0.23,507.19,13.15,13.15,60822965050,14.02,14.02,60822965050 +리가켐바이오,141080,29,106100,5,-200,-0.19,566879,1335545,36610338,566879,-0.19,42.45,1.55,1.55,60115420600,1.55,1.55,60115420600 +한화에어로스페이스,012450,30,378000,5,-3000,-0.79,158091,311192,45581161,158091,-0.79,50.80,0.35,0.35,59557294000,0.35,0.35,59557294000 diff --git a/top30/20241120/top30-tv-20241120-115001.csv b/top30/20241120/top30-tv-20241120-115001.csv new file mode 100644 index 000000000000..cd4c32e92ee2 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,20600,2,14200,221.88,83670532,0,12416000,83670532,221.88,0.00,673.89,673.89,1135334614710,443.89,443.89,1135334614710 +삼성전자,005930,2,55500,5,-800,-1.42,13501536,31539632,5969782550,13501536,-1.42,42.81,0.23,0.23,748719428500,0.23,0.23,748719428500 +SK하이닉스,000660,3,173000,2,2400,1.41,2009101,4075013,728002365,2009101,1.41,49.30,0.28,0.28,347943334400,0.28,0.28,347943334400 +알테오젠,196170,4,381500,2,5500,1.46,885456,1304612,53318828,885456,1.46,67.87,1.66,1.66,344502545500,1.69,1.69,344502545500 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,69710503,122335224,490300000,69710503,-0.20,56.98,14.22,14.22,171168952565,14.28,14.28,171168952565 +KODEX 코스닥150레버리지,233740,6,7465,2,70,0.95,21579317,32263832,195400000,21579317,0.95,66.88,11.04,11.04,159749033945,10.95,10.95,159749033945 +지투파워,388050,7,10300,2,770,8.08,11965728,5628495,18709437,11965728,8.08,212.59,63.96,63.96,124944712470,64.84,64.84,124944712470 +현대로템,064350,8,67200,2,800,1.20,1744820,1918678,109142293,1744820,1.20,90.94,1.60,1.60,118214589100,1.61,1.61,118214589100 +KODEX 레버리지,122630,9,14890,2,55,0.37,7956213,14859277,164250000,7956213,0.37,53.54,4.84,4.84,117944945575,4.82,4.82,117944945575 +한화오션,042660,10,36800,5,-250,-0.67,2907806,7219418,306413394,2907806,-0.67,40.28,0.95,0.95,106751409850,0.95,0.95,106751409850 +KODEX 코스닥150선물인버스,251340,11,4000,5,-20,-0.50,24448896,33157042,62700000,24448896,-0.50,73.74,38.99,38.99,98242811515,39.17,39.17,98242811515 +DS단석,017860,12,136600,2,1100,0.81,657846,416205,5861404,657846,0.81,158.06,11.22,11.22,93507153100,11.68,11.68,93507153100 +유한양행,000100,13,117300,5,-100,-0.09,742080,1990624,80209064,742080,-0.09,37.28,0.93,0.93,87594715500,0.93,0.93,87594715500 +기아,000270,14,98900,2,3600,3.78,885212,791662,399858417,885212,3.78,111.82,0.22,0.22,86756289100,0.22,0.22,86756289100 +두산에너빌리티,034020,15,21750,5,-650,-2.90,3921912,12909089,640561146,3921912,-2.90,30.38,0.61,0.61,86090824350,0.62,0.62,86090824350 +펩트론,087010,16,106600,5,-7400,-6.49,796011,1527438,20657350,796011,-6.49,52.11,3.85,3.85,85540904800,3.88,3.88,85540904800 +루닛,328130,17,64000,5,-400,-0.62,1238451,5952875,28942900,1238451,-0.62,20.80,4.28,4.28,78192010200,4.22,4.22,78192010200 +KB금융,105560,18,96000,2,4400,4.80,773043,1171217,393528423,773043,4.80,66.00,0.20,0.20,73209805700,0.19,0.19,73209805700 +쓰리빌리언,394800,19,3695,2,465,14.40,20163435,13058302,31444038,20163435,14.40,154.41,64.12,64.12,72666129090,62.54,62.54,72666129090 +NAVER,035420,20,193700,2,700,0.36,370240,964416,160784508,370240,0.36,38.39,0.23,0.23,71428880500,0.23,0.23,71428880500 +셀바스헬스케어,208370,21,5240,2,900,20.74,14306435,9239438,25740564,14306435,20.74,154.84,55.58,55.58,71012927760,52.65,52.65,71012927760 +노브랜드,145170,22,16700,2,1180,7.60,3991557,746630,9079834,3991557,7.60,534.61,43.96,43.96,68932448850,45.46,45.46,68932448850 +KODEX 코스닥150,229200,23,11810,2,70,0.60,5666783,10456590,87700000,5666783,0.60,54.19,6.46,6.46,66708858030,6.44,6.44,66708858030 +KODEX 200,069500,24,33020,2,75,0.23,1970036,7100086,166800000,1970036,0.23,27.75,1.18,1.18,64877629340,1.18,1.18,64877629340 +현대차,005380,25,218500,2,3000,1.39,297499,540792,209416191,297499,1.39,55.01,0.14,0.14,64708062000,0.14,0.14,64708062000 +한화시스템,272210,26,27500,5,-750,-2.65,2288959,4160503,188919389,2288959,-2.65,55.02,1.21,1.21,63021727450,1.21,1.21,63021727450 +유디엠텍,389680,27,1499,5,-454,-23.25,41097302,0,40012799,41097302,-23.25,0.00,102.71,102.71,62172671555,103.66,103.66,62172671555 +한화에어로스페이스,012450,28,378500,5,-2500,-0.66,162949,311192,45581161,162949,-0.66,52.36,0.36,0.36,61392289000,0.36,0.36,61392289000 +가온전선,000500,29,44250,2,350,0.80,1305184,255561,9858379,1305184,0.80,510.71,13.24,13.24,61221292300,14.03,14.03,61221292300 +리가켐바이오,141080,30,105900,5,-400,-0.38,574600,1335545,36610338,574600,-0.38,43.02,1.57,1.57,60933207600,1.57,1.57,60933207600 diff --git a/top30/20241120/top30-tv-20241120-120002.csv b/top30/20241120/top30-tv-20241120-120002.csv new file mode 100644 index 000000000000..1053920c0a77 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21250,2,14850,232.03,85205959,0,12416000,85205959,232.03,0.00,686.26,686.26,1168029844260,442.70,442.70,1168029844260 +삼성전자,005930,2,55600,5,-700,-1.24,13929750,31539632,5969782550,13929750,-1.24,44.17,0.23,0.23,772507196500,0.23,0.23,772507196500 +SK하이닉스,000660,3,173000,2,2400,1.41,2047894,4075013,728002365,2047894,1.41,50.25,0.28,0.28,354660312600,0.28,0.28,354660312600 +알테오젠,196170,4,381500,2,5500,1.46,891801,1304612,53318828,891801,1.46,68.36,1.67,1.67,346920795500,1.71,1.71,346920795500 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,70374357,122335224,490300000,70374357,-0.20,57.53,14.35,14.35,172791846805,14.41,14.41,172791846805 +KODEX 코스닥150레버리지,233740,6,7480,2,85,1.15,21977954,32263832,195400000,21977954,1.15,68.12,11.25,11.25,162726179725,11.13,11.13,162726179725 +지투파워,388050,7,10140,2,610,6.40,12115749,5628495,18709437,12115749,6.40,215.26,64.76,64.76,126478517960,66.67,66.67,126478517960 +KODEX 레버리지,122630,8,14905,2,70,0.47,8129311,14859277,164250000,8129311,0.47,54.71,4.95,4.95,120523666130,4.92,4.92,120523666130 +현대로템,064350,9,67100,2,700,1.05,1762050,1918678,109142293,1762050,1.05,91.84,1.61,1.61,119372497100,1.63,1.63,119372497100 +한화오션,042660,10,36700,5,-350,-0.94,2941496,7219418,306413394,2941496,-0.94,40.74,0.96,0.96,107988900900,0.96,0.96,107988900900 +KODEX 코스닥150선물인버스,251340,11,3995,5,-25,-0.62,24617511,33157042,62700000,24617511,-0.62,74.25,39.26,39.26,98917159140,39.49,39.49,98917159140 +DS단석,017860,12,136700,2,1200,0.89,662266,416205,5861404,662266,0.89,159.12,11.30,11.30,94109100000,11.75,11.75,94109100000 +유한양행,000100,13,118100,2,700,0.60,776846,1990624,80209064,776846,0.60,39.03,0.97,0.97,91690999000,0.97,0.97,91690999000 +기아,000270,14,98800,2,3500,3.67,898984,791662,399858417,898984,3.67,113.56,0.22,0.22,88118694200,0.22,0.22,88118694200 +두산에너빌리티,034020,15,21750,5,-650,-2.90,4000718,12909089,640561146,4000718,-2.90,30.99,0.62,0.62,87805197050,0.63,0.63,87805197050 +펩트론,087010,16,106700,5,-7300,-6.40,802856,1527438,20657350,802856,-6.40,52.56,3.89,3.89,86271832800,3.91,3.91,86271832800 +루닛,328130,17,64300,5,-100,-0.16,1263679,5952875,28942900,1263679,-0.16,21.23,4.37,4.37,79810843100,4.29,4.29,79810843100 +쓰리빌리언,394800,18,3755,2,525,16.25,20985565,13058302,31444038,20985565,16.25,160.71,66.74,66.74,75714739675,64.13,64.13,75714739675 +KB금융,105560,19,95700,2,4100,4.48,785673,1171217,393528423,785673,4.48,67.08,0.20,0.20,74420908400,0.20,0.20,74420908400 +셀바스헬스케어,208370,20,5220,2,880,20.28,14848962,9239438,25740564,14848962,20.28,160.71,57.69,57.69,73862267790,54.97,54.97,73862267790 +NAVER,035420,21,193400,2,400,0.21,382049,964416,160784508,382049,0.21,39.61,0.24,0.24,73713103600,0.24,0.24,73713103600 +노브랜드,145170,22,16650,2,1130,7.28,4011246,746630,9079834,4011246,7.28,537.25,44.18,44.18,69260928500,45.81,45.81,69260928500 +KODEX 코스닥150,229200,23,11820,2,80,0.68,5779087,10456590,87700000,5779087,0.68,55.27,6.59,6.59,68034916940,6.56,6.56,68034916940 +현대차,005380,24,218500,2,3000,1.39,304987,540792,209416191,304987,1.39,56.40,0.15,0.15,66343640500,0.14,0.14,66343640500 +KODEX 200,069500,25,33040,2,95,0.29,2010828,7100086,166800000,2010828,0.29,28.32,1.21,1.21,66225164180,1.20,1.20,66225164180 +한화시스템,272210,26,27400,5,-850,-3.01,2322143,4160503,188919389,2322143,-3.01,55.81,1.23,1.23,63932312550,1.24,1.24,63932312550 +유디엠텍,389680,27,1505,5,-448,-22.94,42117488,0,40012799,42117488,-22.94,0.00,105.26,105.26,63720910374,105.81,105.81,63720910374 +리가켐바이오,141080,28,106800,2,500,0.47,597914,1335545,36610338,597914,0.47,44.77,1.63,1.63,63414960400,1.62,1.62,63414960400 +한화에어로스페이스,012450,29,377500,5,-3500,-0.92,164454,311192,45581161,164454,-0.92,52.85,0.36,0.36,61960938500,0.36,0.36,61960938500 +가온전선,000500,30,44250,2,350,0.80,1312710,255561,9858379,1312710,0.80,513.66,13.32,13.32,61554665750,14.11,14.11,61554665750 diff --git a/top30/20241120/top30-tv-20241120-121001.csv b/top30/20241120/top30-tv-20241120-121001.csv new file mode 100644 index 000000000000..2e1c3a71346e --- /dev/null +++ b/top30/20241120/top30-tv-20241120-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,20950,2,14550,227.34,86125585,0,12416000,86125585,227.34,0.00,693.67,693.67,1187410302260,456.49,456.49,1187410302260 +삼성전자,005930,2,55600,5,-700,-1.24,14064733,31539632,5969782550,14064733,-1.24,44.59,0.24,0.24,780014196500,0.24,0.24,780014196500 +SK하이닉스,000660,3,173200,2,2600,1.52,2084642,4075013,728002365,2084642,1.52,51.16,0.29,0.29,361022668100,0.29,0.29,361022668100 +알테오젠,196170,4,380000,2,4000,1.06,902245,1304612,53318828,902245,1.06,69.16,1.69,1.69,350893827000,1.73,1.73,350893827000 +KODEX 200선물인버스2X,252670,5,2435,5,-15,-0.61,71156724,122335224,490300000,71156724,-0.61,58.17,14.51,14.51,174700756310,14.63,14.63,174700756310 +KODEX 코스닥150레버리지,233740,6,7475,2,80,1.08,22257769,32263832,195400000,22257769,1.08,68.99,11.39,11.39,164819052530,11.28,11.28,164819052530 +지투파워,388050,7,10160,2,630,6.61,12294076,5628495,18709437,12294076,6.61,218.43,65.71,65.71,128281901880,67.49,67.49,128281901880 +KODEX 레버리지,122630,8,14910,2,75,0.51,8272175,14859277,164250000,8272175,0.51,55.67,5.04,5.04,122653798835,5.01,5.01,122653798835 +현대로템,064350,9,67200,2,800,1.20,1776650,1918678,109142293,1776650,1.20,92.60,1.63,1.63,120353806900,1.64,1.64,120353806900 +한화오션,042660,10,36650,5,-400,-1.08,2964639,7219418,306413394,2964639,-1.08,41.06,0.97,0.97,108837511300,0.97,0.97,108837511300 +KODEX 코스닥150선물인버스,251340,11,4000,5,-20,-0.50,24825611,33157042,62700000,24825611,-0.50,74.87,39.59,39.59,99748670535,39.77,39.77,99748670535 +DS단석,017860,12,137500,2,2000,1.48,669088,416205,5861404,669088,1.48,160.76,11.42,11.42,95047053600,11.79,11.79,95047053600 +유한양행,000100,13,117700,2,300,0.26,797932,1990624,80209064,797932,0.26,40.08,0.99,0.99,94174274800,1.00,1.00,94174274800 +기아,000270,14,98600,2,3300,3.46,915038,791662,399858417,915038,3.46,115.58,0.23,0.23,89705104200,0.23,0.23,89705104200 +두산에너빌리티,034020,15,21800,5,-600,-2.68,4064990,12909089,640561146,4064990,-2.68,31.49,0.63,0.63,89202772200,0.64,0.64,89202772200 +펩트론,087010,16,105900,5,-8100,-7.11,813672,1527438,20657350,813672,-7.11,53.27,3.94,3.94,87423424900,4.00,4.00,87423424900 +루닛,328130,17,64100,5,-300,-0.47,1292622,5952875,28942900,1292622,-0.47,21.71,4.47,4.47,81665995100,4.40,4.40,81665995100 +쓰리빌리언,394800,18,3705,2,475,14.71,21673490,13058302,31444038,21673490,14.71,165.97,68.93,68.93,78282646955,67.20,67.20,78282646955 +NAVER,035420,19,192700,5,-300,-0.16,396621,964416,160784508,396621,-0.16,41.13,0.25,0.25,76525440900,0.25,0.25,76525440900 +KB금융,105560,20,95500,2,3900,4.26,799608,1171217,393528423,799608,4.26,68.27,0.20,0.20,75753494400,0.20,0.20,75753494400 +셀바스헬스케어,208370,21,5160,2,820,18.89,15159545,9239438,25740564,15159545,18.89,164.07,58.89,58.89,75480419360,56.83,56.83,75480419360 +노브랜드,145170,22,16630,2,1110,7.15,4028982,746630,9079834,4028982,7.15,539.62,44.37,44.37,69555099410,46.06,46.06,69555099410 +KODEX 코스닥150,229200,23,11820,2,80,0.68,5882035,10456590,87700000,5882035,0.68,56.25,6.71,6.71,69251364900,6.68,6.68,69251364900 +현대차,005380,24,219000,2,3500,1.62,315165,540792,209416191,315165,1.62,58.28,0.15,0.15,68568233000,0.15,0.15,68568233000 +KODEX 200,069500,25,33050,2,105,0.32,2037548,7100086,166800000,2037548,0.32,28.70,1.22,1.22,67108138185,1.22,1.22,67108138185 +유디엠텍,389680,26,1547,5,-406,-20.79,43959563,0,40012799,43959563,-20.79,0.00,109.86,109.86,66570809009,107.55,107.55,66570809009 +한화시스템,272210,27,27550,5,-700,-2.48,2374003,4160503,188919389,2374003,-2.48,57.06,1.26,1.26,65358591300,1.26,1.26,65358591300 +리가켐바이오,141080,28,105700,5,-600,-0.56,606255,1335545,36610338,606255,-0.56,45.39,1.66,1.66,64300688000,1.66,1.66,64300688000 +한화에어로스페이스,012450,29,378500,5,-2500,-0.66,167005,311192,45581161,167005,-0.66,53.67,0.37,0.37,62925578500,0.36,0.36,62925578500 +가온전선,000500,30,44400,2,500,1.14,1323030,255561,9858379,1323030,1.14,517.70,13.42,13.42,62013371200,14.17,14.17,62013371200 diff --git a/top30/20241120/top30-tv-20241120-122001.csv b/top30/20241120/top30-tv-20241120-122001.csv new file mode 100644 index 000000000000..9db20de2ec95 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,21000,2,14600,228.12,86787234,0,12416000,86787234,228.12,0.00,699.00,699.00,1201376459310,460.76,460.76,1201376459310 +삼성전자,005930,2,55700,5,-600,-1.07,14181724,31539632,5969782550,14181724,-1.07,44.96,0.24,0.24,786523328300,0.24,0.24,786523328300 +SK하이닉스,000660,3,172900,2,2300,1.35,2129233,4075013,728002365,2129233,1.35,52.25,0.29,0.29,368738694500,0.29,0.29,368738694500 +알테오젠,196170,4,383000,2,7000,1.86,907304,1304612,53318828,907304,1.86,69.55,1.70,1.70,352823200500,1.73,1.73,352823200500 +KODEX 200선물인버스2X,252670,5,2440,5,-10,-0.41,76627086,122335224,490300000,76627086,-0.41,62.64,15.63,15.63,188033675145,15.72,15.72,188033675145 +KODEX 코스닥150레버리지,233740,6,7520,2,125,1.69,23166945,32263832,195400000,23166945,1.69,71.80,11.86,11.86,171640889865,11.68,11.68,171640889865 +지투파워,388050,7,10080,2,550,5.77,12367200,5628495,18709437,12367200,5.77,219.72,66.10,66.10,129022718630,68.41,68.41,129022718630 +KODEX 레버리지,122630,8,14920,2,85,0.57,8629594,14859277,164250000,8629594,0.57,58.08,5.25,5.25,127986530200,5.22,5.22,127986530200 +현대로템,064350,9,67000,2,600,0.90,1795189,1918678,109142293,1795189,0.90,93.56,1.64,1.64,121597400600,1.66,1.66,121597400600 +한화오션,042660,10,36500,5,-550,-1.48,2997811,7219418,306413394,2997811,-1.48,41.52,0.98,0.98,110050747750,0.98,0.98,110050747750 +KODEX 코스닥150선물인버스,251340,11,3980,5,-40,-1.00,25657898,33157042,62700000,25657898,-1.00,77.38,40.92,40.92,103067961710,41.30,41.30,103067961710 +유한양행,000100,12,118600,2,1200,1.02,835257,1990624,80209064,835257,1.02,41.96,1.04,1.04,98587826700,1.04,1.04,98587826700 +DS단석,017860,13,136900,2,1400,1.03,675371,416205,5861404,675371,1.03,162.27,11.52,11.52,95910082000,11.95,11.95,95910082000 +기아,000270,14,98700,2,3400,3.57,926207,791662,399858417,926207,3.57,117.00,0.23,0.23,90808309300,0.23,0.23,90808309300 +두산에너빌리티,034020,15,21750,5,-650,-2.90,4113282,12909089,640561146,4113282,-2.90,31.86,0.64,0.64,90252274250,0.65,0.65,90252274250 +펩트론,087010,16,107100,5,-6900,-6.05,824724,1527438,20657350,824724,-6.05,53.99,3.99,3.99,88601820500,4.00,4.00,88601820500 +루닛,328130,17,64400,3,0,0.00,1338218,5952875,28942900,1338218,0.00,22.48,4.62,4.62,84601776700,4.54,4.54,84601776700 +NAVER,035420,18,192800,5,-200,-0.10,413428,964416,160784508,413428,-0.10,42.87,0.26,0.26,79762349800,0.26,0.26,79762349800 +쓰리빌리언,394800,19,3685,2,455,14.09,22055386,13058302,31444038,22055386,14.09,168.90,70.14,70.14,79701129380,68.78,68.78,79701129380 +셀바스헬스케어,208370,20,5010,2,670,15.44,15855918,9239438,25740564,15855918,15.44,171.61,61.60,61.60,79004062335,61.26,61.26,79004062335 +KB금융,105560,21,96000,2,4400,4.80,814223,1171217,393528423,814223,4.80,69.52,0.21,0.21,77152685200,0.20,0.20,77152685200 +KODEX 코스닥150,229200,22,11850,2,110,0.94,6058338,10456590,87700000,6058338,0.94,57.94,6.91,6.91,71337434865,6.86,6.86,71337434865 +노브랜드,145170,23,16410,2,890,5.73,4084449,746630,9079834,4084449,5.73,547.05,44.98,44.98,70469409610,47.29,47.29,70469409610 +현대차,005380,24,219000,2,3500,1.62,321226,540792,209416191,321226,1.62,59.40,0.15,0.15,69895208500,0.15,0.15,69895208500 +KODEX 200,069500,25,33055,2,110,0.33,2076429,7100086,166800000,2076429,0.33,29.25,1.24,1.24,68393350260,1.24,1.24,68393350260 +유디엠텍,389680,26,1529,5,-424,-21.71,44964257,0,40012799,44964257,-21.71,0.00,112.37,112.37,68107184206,111.32,111.32,68107184206 +한화시스템,272210,27,27500,5,-750,-2.65,2402446,4160503,188919389,2402446,-2.65,57.74,1.27,1.27,66141669600,1.27,1.27,66141669600 +리가켐바이오,141080,28,106100,5,-200,-0.19,613934,1335545,36610338,613934,-0.19,45.97,1.68,1.68,65113454900,1.68,1.68,65113454900 +한화에어로스페이스,012450,29,378000,5,-3000,-0.79,171200,311192,45581161,171200,-0.79,55.01,0.38,0.38,64512933000,0.37,0.37,64512933000 +가온전선,000500,30,44150,2,250,0.57,1330263,255561,9858379,1330263,0.57,520.53,13.49,13.49,62333930250,14.32,14.32,62333930250 diff --git a/top30/20241120/top30-tv-20241120-123002.csv b/top30/20241120/top30-tv-20241120-123002.csv new file mode 100644 index 000000000000..327633dbff1f --- /dev/null +++ b/top30/20241120/top30-tv-20241120-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,20850,2,14450,225.78,87193725,0,12416000,87193725,225.78,0.00,702.27,702.27,1209872342660,467.36,467.36,1209872342660 +삼성전자,005930,2,55500,5,-800,-1.42,14350942,31539632,5969782550,14350942,-1.42,45.50,0.24,0.24,795934275400,0.24,0.24,795934275400 +SK하이닉스,000660,3,172900,2,2300,1.35,2169885,4075013,728002365,2169885,1.35,53.25,0.30,0.30,375761082300,0.30,0.30,375761082300 +알테오젠,196170,4,381500,2,5500,1.46,911214,1304612,53318828,911214,1.46,69.85,1.71,1.71,354315034000,1.74,1.74,354315034000 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,76935320,122335224,490300000,76935320,-0.20,62.89,15.69,15.69,188786969590,15.75,15.75,188786969590 +KODEX 코스닥150레버리지,233740,6,7505,2,110,1.49,23687005,32263832,195400000,23687005,1.49,73.42,12.12,12.12,175540949615,11.97,11.97,175540949615 +KODEX 레버리지,122630,7,14895,2,60,0.40,8831433,14859277,164250000,8831433,0.40,59.43,5.38,5.38,130995072260,5.35,5.35,130995072260 +지투파워,388050,8,10060,2,530,5.56,12485235,5628495,18709437,12485235,5.56,221.82,66.73,66.73,130212895280,69.18,69.18,130212895280 +현대로템,064350,9,66800,2,400,0.60,1821509,1918678,109142293,1821509,0.60,94.94,1.67,1.67,123355530900,1.69,1.69,123355530900 +한화오션,042660,10,36550,5,-500,-1.35,3015267,7219418,306413394,3015267,-1.35,41.77,0.98,0.98,110688898300,0.99,0.99,110688898300 +KODEX 코스닥150선물인버스,251340,11,3990,5,-30,-0.75,26090358,33157042,62700000,26090358,-0.75,78.69,41.61,41.61,104793091950,41.89,41.89,104793091950 +유한양행,000100,12,118400,2,1000,0.85,861412,1990624,80209064,861412,0.85,43.27,1.07,1.07,101681667200,1.07,1.07,101681667200 +DS단석,017860,13,136300,2,800,0.59,680181,416205,5861404,680181,0.59,163.42,11.60,11.60,96567192900,12.09,12.09,96567192900 +두산에너빌리티,034020,14,21700,5,-700,-3.12,4378511,12909089,640561146,4378511,-3.12,33.92,0.68,0.68,96001397350,0.69,0.69,96001397350 +기아,000270,15,98600,2,3300,3.46,934660,791662,399858417,934660,3.46,118.06,0.23,0.23,91641726000,0.23,0.23,91641726000 +펩트론,087010,16,107200,5,-6800,-5.96,831563,1527438,20657350,831563,-5.96,54.44,4.03,4.03,89333306300,4.03,4.03,89333306300 +루닛,328130,17,64400,3,0,0.00,1379112,5952875,28942900,1379112,0.00,23.17,4.76,4.76,87236405000,4.68,4.68,87236405000 +셀바스헬스케어,208370,18,4975,2,635,14.63,16506995,9239438,25740564,16506995,14.63,178.66,64.13,64.13,82228956210,64.21,64.21,82228956210 +쓰리빌리언,394800,19,3600,2,370,11.46,22743950,13058302,31444038,22743950,11.46,174.17,72.33,72.33,82200965850,72.62,72.62,82200965850 +NAVER,035420,20,192800,5,-200,-0.10,418266,964416,160784508,418266,-0.10,43.37,0.26,0.26,80694811500,0.26,0.26,80694811500 +KB금융,105560,21,96000,2,4400,4.80,821068,1171217,393528423,821068,4.80,70.10,0.21,0.21,77809494700,0.21,0.21,77809494700 +KODEX 코스닥150,229200,22,11840,2,100,0.85,6201115,10456590,87700000,6201115,0.85,59.30,7.07,7.07,73027071025,7.03,7.03,73027071025 +현대차,005380,23,218000,2,2500,1.16,328679,540792,209416191,328679,1.16,60.78,0.16,0.16,71522921000,0.16,0.16,71522921000 +노브랜드,145170,24,16420,2,900,5.80,4108696,746630,9079834,4108696,5.80,550.30,45.25,45.25,70867681910,47.53,47.53,70867681910 +KODEX 200,069500,25,33025,2,80,0.24,2125186,7100086,166800000,2125186,0.24,29.93,1.27,1.27,70004017765,1.27,1.27,70004017765 +유디엠텍,389680,26,1513,5,-440,-22.53,45574711,0,40012799,45574711,-22.53,0.00,113.90,113.90,69032088984,114.03,114.03,69032088984 +한화에어로스페이스,012450,27,380000,5,-1000,-0.26,179090,311192,45581161,179090,-0.26,57.55,0.39,0.39,67503109500,0.39,0.39,67503109500 +한화시스템,272210,28,27550,5,-700,-2.48,2423067,4160503,188919389,2423067,-2.48,58.24,1.28,1.28,66709296800,1.28,1.28,66709296800 +리가켐바이오,141080,29,106100,5,-200,-0.19,620316,1335545,36610338,620316,-0.19,46.45,1.69,1.69,65790066100,1.69,1.69,65790066100 +가온전선,000500,30,44150,2,250,0.57,1334450,255561,9858379,1334450,0.57,522.16,13.54,13.54,62518825950,14.36,14.36,62518825950 diff --git a/top30/20241120/top30-tv-20241120-124002.csv b/top30/20241120/top30-tv-20241120-124002.csv new file mode 100644 index 000000000000..1feae4cf9df7 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,18350,2,11950,186.72,90122570,0,12416000,90122570,186.72,0.00,725.86,725.86,1265346641840,555.38,555.38,1265346641840 +삼성전자,005930,2,55500,5,-800,-1.42,14550576,31539632,5969782550,14550576,-1.42,46.13,0.24,0.24,807015260600,0.24,0.24,807015260600 +SK하이닉스,000660,3,172600,2,2000,1.17,2201467,4075013,728002365,2201467,1.17,54.02,0.30,0.30,381220654600,0.30,0.30,381220654600 +알테오젠,196170,4,383500,2,7500,1.99,917599,1304612,53318828,917599,1.99,70.34,1.72,1.72,356756783000,1.74,1.74,356756783000 +KODEX 200선물인버스2X,252670,5,2440,5,-10,-0.41,78036643,122335224,490300000,78036643,-0.41,63.79,15.92,15.92,191479695310,16.01,16.01,191479695310 +KODEX 코스닥150레버리지,233740,6,7510,2,115,1.56,23974705,32263832,195400000,23974705,1.56,74.31,12.27,12.27,177699671840,12.11,12.11,177699671840 +KODEX 레버리지,122630,7,14895,2,60,0.40,8953682,14859277,164250000,8953682,0.40,60.26,5.45,5.45,132816291435,5.43,5.43,132816291435 +지투파워,388050,8,10080,2,550,5.77,12570271,5628495,18709437,12570271,5.77,223.33,67.19,67.19,131067594280,69.50,69.50,131067594280 +현대로템,064350,9,67100,2,700,1.05,1836589,1918678,109142293,1836589,1.05,95.72,1.68,1.68,124365362300,1.70,1.70,124365362300 +한화오션,042660,10,36650,5,-400,-1.08,3054789,7219418,306413394,3054789,-1.08,42.31,1.00,1.00,112134716700,1.00,1.00,112134716700 +KODEX 코스닥150선물인버스,251340,11,3990,5,-30,-0.75,26250019,33157042,62700000,26250019,-0.75,79.17,41.87,41.87,105430018950,42.14,42.14,105430018950 +유한양행,000100,12,118100,2,700,0.60,875584,1990624,80209064,875584,0.60,43.99,1.09,1.09,103355653800,1.09,1.09,103355653800 +DS단석,017860,13,136500,2,1000,0.74,686468,416205,5861404,686468,0.74,164.94,11.71,11.71,97426830600,12.18,12.18,97426830600 +두산에너빌리티,034020,14,21750,5,-650,-2.90,4438683,12909089,640561146,4438683,-2.90,34.38,0.69,0.69,97305981450,0.70,0.70,97305981450 +펩트론,087010,15,109500,5,-4500,-3.95,866437,1527438,20657350,866437,-3.95,56.72,4.19,4.19,93118884600,4.12,4.12,93118884600 +기아,000270,16,98700,2,3400,3.57,941790,791662,399858417,941790,3.57,118.96,0.24,0.24,92344742300,0.23,0.23,92344742300 +루닛,328130,17,64700,2,300,0.47,1426778,5952875,28942900,1426778,0.47,23.97,4.93,4.93,90317929400,4.82,4.82,90317929400 +쓰리빌리언,394800,18,3535,2,305,9.44,23376653,13058302,31444038,23376653,9.44,179.02,74.34,74.34,84460363975,75.98,75.98,84460363975 +셀바스헬스케어,208370,19,4900,2,560,12.90,16888902,9239438,25740564,16888902,12.90,182.79,65.61,65.61,84112276860,66.69,66.69,84112276860 +NAVER,035420,20,192900,5,-100,-0.05,427779,964416,160784508,427779,-0.05,44.36,0.27,0.27,82529044900,0.27,0.27,82529044900 +KB금융,105560,21,96100,2,4500,4.91,835966,1171217,393528423,835966,4.91,71.38,0.21,0.21,79239766100,0.21,0.21,79239766100 +KODEX 코스닥150,229200,22,11850,2,110,0.94,6337840,10456590,87700000,6337840,0.94,60.61,7.23,7.23,74645354970,7.18,7.18,74645354970 +현대차,005380,23,218000,2,2500,1.16,332155,540792,209416191,332155,1.16,61.42,0.16,0.16,72281862000,0.16,0.16,72281862000 +노브랜드,145170,24,16450,2,930,5.99,4118431,746630,9079834,4118431,5.99,551.60,45.36,45.36,71027534840,47.55,47.55,71027534840 +유디엠텍,389680,25,1478,5,-475,-24.32,46843035,0,40012799,46843035,-24.32,0.00,117.07,117.07,70917343554,119.92,119.92,70917343554 +KODEX 200,069500,26,33030,2,85,0.26,2146151,7100086,166800000,2146151,0.26,30.23,1.29,1.29,70696403460,1.28,1.28,70696403460 +한화에어로스페이스,012450,27,380000,5,-1000,-0.26,182951,311192,45581161,182951,-0.26,58.79,0.40,0.40,68969827500,0.40,0.40,68969827500 +한화시스템,272210,28,27600,5,-650,-2.30,2455966,4160503,188919389,2455966,-2.30,59.03,1.30,1.30,67615583200,1.30,1.30,67615583200 +리가켐바이오,141080,29,106500,2,200,0.19,625418,1335545,36610338,625418,0.19,46.83,1.71,1.71,66332368400,1.70,1.70,66332368400 +삼성SDI,006400,30,262000,2,3000,1.16,242621,388753,68764530,242621,1.16,62.41,0.35,0.35,62991931000,0.35,0.35,62991931000 diff --git a/top30/20241120/top30-tv-20241120-125002.csv b/top30/20241120/top30-tv-20241120-125002.csv new file mode 100644 index 000000000000..0131ed2253cc --- /dev/null +++ b/top30/20241120/top30-tv-20241120-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,20150,2,13750,214.84,92793019,0,12416000,92793019,214.84,0.00,747.37,747.37,1316269529330,526.12,526.12,1316269529330 +삼성전자,005930,2,55100,5,-1200,-2.13,15035648,31539632,5969782550,15035648,-2.13,47.67,0.25,0.25,833827156100,0.25,0.25,833827156100 +SK하이닉스,000660,3,172400,2,1800,1.06,2266847,4075013,728002365,2266847,1.06,55.63,0.31,0.31,392486025600,0.31,0.31,392486025600 +알테오젠,196170,4,383000,2,7000,1.86,926458,1304612,53318828,926458,1.86,71.01,1.74,1.74,360155585000,1.76,1.76,360155585000 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,83795762,122335224,490300000,83795762,-0.20,68.50,17.09,17.09,205580421905,17.15,17.15,205580421905 +KODEX 코스닥150레버리지,233740,6,7475,2,80,1.08,24462257,32263832,195400000,24462257,1.08,75.82,12.52,12.52,181350759910,12.42,12.42,181350759910 +KODEX 레버리지,122630,7,14860,2,25,0.17,9130472,14859277,164250000,9130472,0.17,61.45,5.56,5.56,135443546945,5.55,5.55,135443546945 +지투파워,388050,8,10070,2,540,5.67,12611394,5628495,18709437,12611394,5.67,224.06,67.41,67.41,131482591840,69.79,69.79,131482591840 +현대로템,064350,9,67000,2,600,0.90,1857782,1918678,109142293,1857782,0.90,96.83,1.70,1.70,125786274900,1.72,1.72,125786274900 +한화오션,042660,10,37000,5,-50,-0.13,3129782,7219418,306413394,3129782,-0.13,43.35,1.02,1.02,114898831150,1.01,1.01,114898831150 +KODEX 코스닥150선물인버스,251340,11,3995,5,-25,-0.62,27805898,33157042,62700000,27805898,-0.62,83.86,44.35,44.35,111646549280,44.57,44.57,111646549280 +유한양행,000100,12,117900,2,500,0.43,894805,1990624,80209064,894805,0.43,44.95,1.12,1.12,105625302800,1.12,1.12,105625302800 +두산에너빌리티,034020,13,21700,5,-700,-3.12,4515770,12909089,640561146,4515770,-3.12,34.98,0.70,0.70,98978387400,0.71,0.71,98978387400 +DS단석,017860,14,136200,2,700,0.52,694134,416205,5861404,694134,0.52,166.78,11.84,11.84,98472334000,12.33,12.33,98472334000 +펩트론,087010,15,110100,5,-3900,-3.42,892294,1527438,20657350,892294,-3.42,58.42,4.32,4.32,95950045200,4.22,4.22,95950045200 +기아,000270,16,98500,2,3200,3.36,966226,791662,399858417,966226,3.36,122.05,0.24,0.24,94752339700,0.24,0.24,94752339700 +루닛,328130,17,64400,3,0,0.00,1454004,5952875,28942900,1454004,0.00,24.43,5.02,5.02,92072961000,4.94,4.94,92072961000 +쓰리빌리언,394800,18,3520,2,290,8.98,24199725,13058302,31444038,24199725,8.98,185.32,76.96,76.96,87345511795,78.92,78.92,87345511795 +셀바스헬스케어,208370,19,4815,2,475,10.94,17302813,9239438,25740564,17302813,10.94,187.27,67.22,67.22,86121294155,69.49,69.49,86121294155 +NAVER,035420,20,192800,5,-200,-0.10,434435,964416,160784508,434435,-0.10,45.05,0.27,0.27,83812558700,0.27,0.27,83812558700 +KB금융,105560,21,95900,2,4300,4.69,848851,1171217,393528423,848851,4.69,72.48,0.22,0.22,80476815800,0.21,0.21,80476815800 +KODEX 코스닥150,229200,22,11820,2,80,0.68,6563006,10456590,87700000,6563006,0.68,62.76,7.48,7.48,77306880885,7.46,7.46,77306880885 +현대차,005380,23,218500,2,3000,1.39,354356,540792,209416191,354356,1.39,65.53,0.17,0.17,77116872000,0.17,0.17,77116872000 +KODEX 200,069500,24,32985,2,40,0.12,2247336,7100086,166800000,2247336,0.12,31.65,1.35,1.35,74034368405,1.35,1.35,74034368405 +한화에어로스페이스,012450,25,380500,5,-500,-0.13,195008,311192,45581161,195008,-0.13,62.66,0.43,0.43,73558749500,0.42,0.42,73558749500 +유디엠텍,389680,26,1482,5,-471,-24.12,47509423,0,40012799,47509423,-24.12,0.00,118.74,118.74,71903895527,121.26,121.26,71903895527 +노브랜드,145170,27,16260,2,740,4.77,4160975,746630,9079834,4160975,4.77,557.30,45.83,45.83,71722789490,48.58,48.58,71722789490 +한화시스템,272210,28,27750,5,-500,-1.77,2557984,4160503,188919389,2557984,-1.77,61.48,1.35,1.35,70445936600,1.34,1.34,70445936600 +리가켐바이오,141080,29,106100,5,-200,-0.19,638689,1335545,36610338,638689,-0.19,47.82,1.74,1.74,67744495500,1.74,1.74,67744495500 +삼성SDI,006400,30,260500,2,1500,0.58,251656,388753,68764530,251656,0.58,64.73,0.37,0.37,65356673500,0.36,0.36,65356673500 diff --git a/top30/20241120/top30-tv-20241120-130002.csv b/top30/20241120/top30-tv-20241120-130002.csv new file mode 100644 index 000000000000..99ed442be6d1 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19260,2,12860,200.94,94425025,0,12416000,94425025,200.94,0.00,760.51,760.51,1348495334120,563.91,563.91,1348495334120 +삼성전자,005930,2,55300,5,-1000,-1.78,15472744,31539632,5969782550,15472744,-1.78,49.06,0.26,0.26,857974271700,0.26,0.26,857974271700 +SK하이닉스,000660,3,172600,2,2000,1.17,2308209,4075013,728002365,2308209,1.17,56.64,0.32,0.32,399619088500,0.32,0.32,399619088500 +알테오젠,196170,4,385000,2,9000,2.39,931600,1304612,53318828,931600,2.39,71.41,1.75,1.75,362128080000,1.76,1.76,362128080000 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,86234707,122335224,490300000,86234707,-0.20,70.49,17.59,17.59,211550625685,17.65,17.65,211550625685 +KODEX 코스닥150레버리지,233740,6,7540,2,145,1.96,24968326,32263832,195400000,24968326,1.96,77.39,12.78,12.78,185151991510,12.57,12.57,185151991510 +KODEX 레버리지,122630,7,14885,2,50,0.34,9280035,14859277,164250000,9280035,0.34,62.45,5.65,5.65,137667606405,5.63,5.63,137667606405 +지투파워,388050,8,10020,2,490,5.14,12689788,5628495,18709437,12689788,5.14,225.46,67.83,67.83,132269469220,70.56,70.56,132269469220 +현대로템,064350,9,66900,2,500,0.75,1879967,1918678,109142293,1879967,0.75,97.98,1.72,1.72,127270738400,1.74,1.74,127270738400 +한화오션,042660,10,36950,5,-100,-0.27,3269147,7219418,306413394,3269147,-0.27,45.28,1.07,1.07,120054668450,1.06,1.06,120054668450 +KODEX 코스닥150선물인버스,251340,11,3985,5,-35,-0.87,28308578,33157042,62700000,28308578,-0.87,85.38,45.15,45.15,113651247245,45.49,45.49,113651247245 +유한양행,000100,12,119100,2,1700,1.45,949086,1990624,80209064,949086,1.45,47.68,1.18,1.18,112071965100,1.17,1.17,112071965100 +두산에너빌리티,034020,13,21700,5,-700,-3.12,4570895,12909089,640561146,4570895,-3.12,35.41,0.71,0.71,100173173350,0.72,0.72,100173173350 +DS단석,017860,14,136500,2,1000,0.74,699914,416205,5861404,699914,0.74,168.17,11.94,11.94,99261660800,12.41,12.41,99261660800 +펩트론,087010,15,111000,5,-3000,-2.63,921927,1527438,20657350,921927,-2.63,60.36,4.46,4.46,99214185400,4.33,4.33,99214185400 +기아,000270,16,98700,2,3400,3.57,975155,791662,399858417,975155,3.57,123.18,0.24,0.24,95633124600,0.24,0.24,95633124600 +루닛,328130,17,64400,3,0,0.00,1487849,5952875,28942900,1487849,0.00,24.99,5.14,5.14,94246489800,5.06,5.06,94246489800 +쓰리빌리언,394800,18,3695,2,465,14.40,25240589,13058302,31444038,25240589,14.40,193.29,80.27,80.27,91090935070,78.40,78.40,91090935070 +셀바스헬스케어,208370,19,4895,2,555,12.79,17505431,9239438,25740564,17505431,12.79,189.46,68.01,68.01,87104605950,69.13,69.13,87104605950 +NAVER,035420,20,192900,5,-100,-0.05,439731,964416,160784508,439731,-0.05,45.60,0.27,0.27,84833748900,0.27,0.27,84833748900 +KB금융,105560,21,95800,2,4200,4.59,860060,1171217,393528423,860060,4.59,73.43,0.22,0.22,81550669600,0.22,0.22,81550669600 +KODEX 코스닥150,229200,22,11865,2,125,1.06,6802499,10456590,87700000,6802499,1.06,65.05,7.76,7.76,80141761745,7.70,7.70,80141761745 +현대차,005380,23,218500,2,3000,1.39,358816,540792,209416191,358816,1.39,66.35,0.17,0.17,78090593500,0.17,0.17,78090593500 +KODEX 200,069500,24,33025,2,80,0.24,2286397,7100086,166800000,2286397,0.24,32.20,1.37,1.37,75323428230,1.37,1.37,75323428230 +한화에어로스페이스,012450,25,382000,2,1000,0.26,197329,311192,45581161,197329,0.26,63.41,0.43,0.43,74444125500,0.43,0.43,74444125500 +유디엠텍,389680,26,1447,5,-506,-25.91,48664463,0,40012799,48664463,-25.91,0.00,121.62,121.62,73589680487,127.10,127.10,73589680487 +노브랜드,145170,27,16170,2,650,4.19,4195806,746630,9079834,4195806,4.19,561.97,46.21,46.21,72287653870,49.24,49.24,72287653870 +한화시스템,272210,28,27750,5,-500,-1.77,2616186,4160503,188919389,2616186,-1.77,62.88,1.38,1.38,72063791950,1.37,1.37,72063791950 +리가켐바이오,141080,29,107500,2,1200,1.13,654298,1335545,36610338,654298,1.13,48.99,1.79,1.79,69412544400,1.76,1.76,69412544400 +삼성SDI,006400,30,260500,2,1500,0.58,253816,388753,68764530,253816,0.58,65.29,0.37,0.37,65920163500,0.37,0.37,65920163500 diff --git a/top30/20241120/top30-tv-20241120-131002.csv b/top30/20241120/top30-tv-20241120-131002.csv new file mode 100644 index 000000000000..3bc1700a6e76 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19420,2,13020,203.44,95410316,0,12416000,95410316,203.44,0.00,768.45,768.45,1367765569980,567.26,567.26,1367765569980 +삼성전자,005930,2,55400,5,-900,-1.60,15604105,31539632,5969782550,15604105,-1.60,49.47,0.26,0.26,865244096300,0.26,0.26,865244096300 +SK하이닉스,000660,3,172600,2,2000,1.17,2348107,4075013,728002365,2348107,1.17,57.62,0.32,0.32,406505228100,0.32,0.32,406505228100 +알테오젠,196170,4,384500,2,8500,2.26,937183,1304612,53318828,937183,2.26,71.84,1.76,1.76,364273945000,1.78,1.78,364273945000 +KODEX 200선물인버스2X,252670,5,2440,5,-10,-0.41,87177545,122335224,490300000,87177545,-0.41,71.26,17.78,17.78,213855813615,17.88,17.88,213855813615 +KODEX 코스닥150레버리지,233740,6,7505,2,110,1.49,25280605,32263832,195400000,25280605,1.49,78.36,12.94,12.94,187498995045,12.79,12.79,187498995045 +KODEX 레버리지,122630,7,14910,2,75,0.51,9411623,14859277,164250000,9411623,0.51,63.34,5.73,5.73,139627226945,5.70,5.70,139627226945 +지투파워,388050,8,10120,2,590,6.19,12834526,5628495,18709437,12834526,6.19,228.03,68.60,68.60,133723513950,70.63,70.63,133723513950 +현대로템,064350,9,67300,2,900,1.36,1903220,1918678,109142293,1903220,1.36,99.19,1.74,1.74,128831502700,1.75,1.75,128831502700 +한화오션,042660,10,37250,2,200,0.54,3421315,7219418,306413394,3421315,0.54,47.39,1.12,1.12,125706824050,1.10,1.10,125706824050 +유한양행,000100,11,119500,2,2100,1.79,999018,1990624,80209064,999018,1.79,50.19,1.25,1.25,118017631800,1.23,1.23,118017631800 +KODEX 코스닥150선물인버스,251340,12,3990,5,-30,-0.75,28566710,33157042,62700000,28566710,-0.75,86.16,45.56,45.56,114680272185,45.84,45.84,114680272185 +쓰리빌리언,394800,13,3995,2,765,23.68,30158347,13058302,31444038,30158347,23.68,230.95,95.91,95.91,110290242605,87.80,87.80,110290242605 +두산에너빌리티,034020,14,21800,5,-600,-2.68,4655605,12909089,640561146,4655605,-2.68,36.06,0.73,0.73,102012094300,0.73,0.73,102012094300 +펩트론,087010,15,110400,5,-3600,-3.16,937384,1527438,20657350,937384,-3.16,61.37,4.54,4.54,100917871200,4.43,4.43,100917871200 +DS단석,017860,16,136000,2,500,0.37,705716,416205,5861404,705716,0.37,169.56,12.04,12.04,100051505600,12.55,12.55,100051505600 +기아,000270,17,98800,2,3500,3.67,986349,791662,399858417,986349,3.67,124.59,0.25,0.25,96738355600,0.24,0.24,96738355600 +루닛,328130,18,64600,2,200,0.31,1503768,5952875,28942900,1503768,0.31,25.26,5.20,5.20,95270542900,5.10,5.10,95270542900 +셀바스헬스케어,208370,19,4885,2,545,12.56,17851884,9239438,25740564,17851884,12.56,193.21,69.35,69.35,88807252960,70.63,70.63,88807252960 +NAVER,035420,20,192900,5,-100,-0.05,447688,964416,160784508,447688,-0.05,46.42,0.28,0.28,86367943700,0.28,0.28,86367943700 +KB금융,105560,21,96000,2,4400,4.80,873003,1171217,393528423,873003,4.80,74.54,0.22,0.22,82791163100,0.22,0.22,82791163100 +KODEX 코스닥150,229200,22,11835,2,95,0.81,6925639,10456590,87700000,6925639,0.81,66.23,7.90,7.90,81600666720,7.86,7.86,81600666720 +KODEX 200,069500,23,33040,2,95,0.29,2454745,7100086,166800000,2454745,0.29,34.57,1.47,1.47,80882669985,1.47,1.47,80882669985 +현대차,005380,24,219000,2,3500,1.62,369645,540792,209416191,369645,1.62,68.35,0.18,0.18,80459193000,0.18,0.18,80459193000 +한화에어로스페이스,012450,25,382500,2,1500,0.39,201935,311192,45581161,201935,0.39,64.89,0.44,0.44,76204369000,0.44,0.44,76204369000 +한화시스템,272210,26,28050,5,-200,-0.71,2698897,4160503,188919389,2698897,-0.71,64.87,1.43,1.43,74372917100,1.40,1.40,74372917100 +유디엠텍,389680,27,1472,5,-481,-24.63,49140485,0,40012799,49140485,-24.63,0.00,122.81,122.81,74285087790,126.12,126.12,74285087790 +노브랜드,145170,28,16290,2,770,4.96,4246770,746630,9079834,4246770,4.96,568.79,46.77,46.77,73110938120,49.43,49.43,73110938120 +리가켐바이오,141080,29,107500,2,1200,1.13,668206,1335545,36610338,668206,1.13,50.03,1.83,1.83,70904254100,1.80,1.80,70904254100 +삼성SDI,006400,30,261000,2,2000,0.77,257177,388753,68764530,257177,0.77,66.15,0.37,0.37,66796853000,0.37,0.37,66796853000 diff --git a/top30/20241120/top30-tv-20241120-132002.csv b/top30/20241120/top30-tv-20241120-132002.csv new file mode 100644 index 000000000000..c66cf2d8a513 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19630,2,13230,206.72,96492182,0,12416000,96492182,206.72,0.00,777.16,777.16,1389219700430,569.99,569.99,1389219700430 +삼성전자,005930,2,55300,5,-1000,-1.78,15755800,31539632,5969782550,15755800,-1.78,49.96,0.26,0.26,873641837100,0.26,0.26,873641837100 +SK하이닉스,000660,3,172200,2,1600,0.94,2399881,4075013,728002365,2399881,0.94,58.89,0.33,0.33,415443285200,0.33,0.33,415443285200 +알테오젠,196170,4,387500,2,11500,3.06,956036,1304612,53318828,956036,3.06,73.28,1.79,1.79,371566774000,1.80,1.80,371566774000 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,89874594,122335224,490300000,89874594,-0.20,73.47,18.33,18.33,220436532075,18.39,18.39,220436532075 +KODEX 코스닥150레버리지,233740,6,7525,2,130,1.76,25694183,32263832,195400000,25694183,1.76,79.64,13.15,13.15,190610868075,12.96,12.96,190610868075 +KODEX 레버리지,122630,7,14905,2,70,0.47,9589890,14859277,164250000,9589890,0.47,64.54,5.84,5.84,142285968110,5.81,5.81,142285968110 +지투파워,388050,8,10080,2,550,5.77,12884212,5628495,18709437,12884212,5.77,228.91,68.86,68.86,134224804260,71.17,71.17,134224804260 +현대로템,064350,9,67600,2,1200,1.81,1959583,1918678,109142293,1959583,1.81,102.13,1.80,1.80,132638111700,1.80,1.80,132638111700 +한화오션,042660,10,37000,5,-50,-0.13,3521377,7219418,306413394,3521377,-0.13,48.78,1.15,1.15,129419218300,1.14,1.14,129419218300 +유한양행,000100,11,120000,2,2600,2.21,1082992,1990624,80209064,1082992,2.21,54.40,1.35,1.35,128077349300,1.33,1.33,128077349300 +쓰리빌리언,394800,12,4195,1,965,29.88,33520145,13058302,31444038,33520145,29.88,256.70,106.60,106.60,123927732415,93.95,93.95,123927732415 +KODEX 코스닥150선물인버스,251340,13,3980,5,-40,-1.00,28999320,33157042,62700000,28999320,-1.00,87.46,46.25,46.25,116403365620,46.65,46.65,116403365620 +펩트론,087010,14,111700,5,-2300,-2.02,965336,1527438,20657350,965336,-2.02,63.20,4.67,4.67,104025546400,4.51,4.51,104025546400 +두산에너빌리티,034020,15,21750,5,-650,-2.90,4700825,12909089,640561146,4700825,-2.90,36.41,0.73,0.73,102995813600,0.74,0.74,102995813600 +DS단석,017860,16,136000,2,500,0.37,710316,416205,5861404,710316,0.37,170.66,12.12,12.12,100676811500,12.63,12.63,100676811500 +기아,000270,17,99100,2,3800,3.99,1020505,791662,399858417,1020505,3.99,128.91,0.26,0.26,100118583100,0.25,0.25,100118583100 +루닛,328130,18,64500,2,100,0.16,1528429,5952875,28942900,1528429,0.16,25.68,5.28,5.28,96860694300,5.19,5.19,96860694300 +셀바스헬스케어,208370,19,4920,2,580,13.36,18016145,9239438,25740564,18016145,13.36,194.99,69.99,69.99,89609697030,70.76,70.76,89609697030 +NAVER,035420,20,192800,5,-200,-0.10,460121,964416,160784508,460121,-0.10,47.71,0.29,0.29,88765840300,0.29,0.29,88765840300 +현대차,005380,21,220500,2,5000,2.32,401238,540792,209416191,401238,2.32,74.19,0.19,0.19,87399856500,0.19,0.19,87399856500 +KB금융,105560,22,96000,2,4400,4.80,890285,1171217,393528423,890285,4.80,76.01,0.23,0.23,84450036000,0.22,0.22,84450036000 +KODEX 코스닥150,229200,23,11855,2,115,0.98,7092331,10456590,87700000,7092331,0.98,67.83,8.09,8.09,83576259185,8.04,8.04,83576259185 +KODEX 200,069500,24,33040,2,95,0.29,2520811,7100086,166800000,2520811,0.29,35.50,1.51,1.51,83066339000,1.51,1.51,83066339000 +한화에어로스페이스,012450,25,381000,3,0,0.00,206174,311192,45581161,206174,0.00,66.25,0.45,0.45,77822129000,0.45,0.45,77822129000 +한화시스템,272210,26,27800,5,-450,-1.59,2777898,4160503,188919389,2777898,-1.59,66.77,1.47,1.47,76578507100,1.46,1.46,76578507100 +유디엠텍,389680,27,1444,5,-509,-26.06,49632351,0,40012799,49632351,-26.06,0.00,124.04,124.04,75000624666,129.81,129.81,75000624666 +노브랜드,145170,28,16360,2,840,5.41,4261643,746630,9079834,4261643,5.41,570.78,46.94,46.94,73353594770,49.38,49.38,73353594770 +리가켐바이오,141080,29,107200,2,900,0.85,686986,1335545,36610338,686986,0.85,51.44,1.88,1.88,72928423300,1.86,1.86,72928423300 +삼성SDI,006400,30,261000,2,2000,0.77,262236,388753,68764530,262236,0.77,67.46,0.38,0.38,68114848000,0.38,0.38,68114848000 diff --git a/top30/20241120/top30-tv-20241120-133002.csv b/top30/20241120/top30-tv-20241120-133002.csv new file mode 100644 index 000000000000..661dc9d595d0 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19580,2,13180,205.94,97743097,0,12416000,97743097,205.94,0.00,787.23,787.23,1413417125430,581.40,581.40,1413417125430 +삼성전자,005930,2,55300,5,-1000,-1.78,15886629,31539632,5969782550,15886629,-1.78,50.37,0.27,0.27,880882596900,0.27,0.27,880882596900 +SK하이닉스,000660,3,172500,2,1900,1.11,2456849,4075013,728002365,2456849,1.11,60.29,0.34,0.34,425258174800,0.34,0.34,425258174800 +알테오젠,196170,4,387000,2,11000,2.93,968573,1304612,53318828,968573,2.93,74.24,1.82,1.82,376416413000,1.82,1.82,376416413000 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,90791554,122335224,490300000,90791554,-0.20,74.22,18.52,18.52,222673958145,18.57,18.57,222673958145 +KODEX 코스닥150레버리지,233740,6,7520,2,125,1.69,26058415,32263832,195400000,26058415,1.69,80.77,13.34,13.34,193347599930,13.16,13.16,193347599930 +KODEX 레버리지,122630,7,14905,2,70,0.47,9644222,14859277,164250000,9644222,0.47,64.90,5.87,5.87,143096152100,5.85,5.85,143096152100 +쓰리빌리언,394800,8,4085,2,855,26.47,37550113,13058302,31444038,37550113,26.47,287.56,119.42,119.42,140720492320,109.55,109.55,140720492320 +유한양행,000100,9,120300,2,2900,2.47,1173037,1990624,80209064,1173037,2.47,58.93,1.46,1.46,138902593000,1.44,1.44,138902593000 +현대로템,064350,10,67700,2,1300,1.96,2008722,1918678,109142293,2008722,1.96,104.69,1.84,1.84,135962572700,1.84,1.84,135962572700 +지투파워,388050,11,10090,2,560,5.88,12932328,5628495,18709437,12932328,5.88,229.77,69.12,69.12,134710332010,71.36,71.36,134710332010 +한화오션,042660,12,37050,3,0,0.00,3561272,7219418,306413394,3561272,0.00,49.33,1.16,1.16,130894308500,1.15,1.15,130894308500 +KODEX 코스닥150선물인버스,251340,13,3980,5,-40,-1.00,29294537,33157042,62700000,29294537,-1.00,88.35,46.72,46.72,117580326405,47.12,47.12,117580326405 +펩트론,087010,14,110600,5,-3400,-2.98,995109,1527438,20657350,995109,-2.98,65.15,4.82,4.82,107337262600,4.70,4.70,107337262600 +두산에너빌리티,034020,15,21850,5,-550,-2.46,4758403,12909089,640561146,4758403,-2.46,36.86,0.74,0.74,104251379350,0.74,0.74,104251379350 +기아,000270,16,98700,2,3400,3.57,1049418,791662,399858417,1049418,3.57,132.56,0.26,0.26,102980165500,0.26,0.26,102980165500 +DS단석,017860,17,136900,2,1400,1.03,714430,416205,5861404,714430,1.03,171.65,12.19,12.19,101239131300,12.62,12.62,101239131300 +루닛,328130,18,64500,2,100,0.16,1543794,5952875,28942900,1543794,0.16,25.93,5.33,5.33,97851532100,5.24,5.24,97851532100 +현대차,005380,19,219500,2,4000,1.86,424649,540792,209416191,424649,1.86,78.52,0.20,0.20,92554232000,0.20,0.20,92554232000 +NAVER,035420,20,192800,5,-200,-0.10,474131,964416,160784508,474131,-0.10,49.16,0.29,0.29,91467615600,0.30,0.30,91467615600 +셀바스헬스케어,208370,21,4890,2,550,12.67,18124879,9239438,25740564,18124879,12.67,196.17,70.41,70.41,90139747320,71.61,71.61,90139747320 +KB금융,105560,22,95900,2,4300,4.69,908043,1171217,393528423,908043,4.69,77.53,0.23,0.23,86155090000,0.23,0.23,86155090000 +KODEX 코스닥150,229200,23,11850,2,110,0.94,7241337,10456590,87700000,7241337,0.94,69.25,8.26,8.26,85341467405,8.21,8.21,85341467405 +KODEX 200,069500,24,33035,2,90,0.27,2556719,7100086,166800000,2556719,0.27,36.01,1.53,1.53,84253018760,1.53,1.53,84253018760 +한화에어로스페이스,012450,25,380000,5,-1000,-0.26,209898,311192,45581161,209898,-0.26,67.45,0.46,0.46,79238269500,0.46,0.46,79238269500 +한화시스템,272210,26,27950,5,-300,-1.06,2814877,4160503,188919389,2814877,-1.06,67.66,1.49,1.49,77610064600,1.47,1.47,77610064600 +유디엠텍,389680,27,1424,5,-529,-27.09,50656611,0,40012799,50656611,-27.09,0.00,126.60,126.60,76469625495,134.21,134.21,76469625495 +리가켐바이오,141080,28,107400,2,1100,1.03,701712,1335545,36610338,701712,1.03,52.54,1.92,1.92,74513960700,1.90,1.90,74513960700 +노브랜드,145170,29,16380,2,860,5.54,4288939,746630,9079834,4288939,5.54,574.44,47.24,47.24,73800887570,49.62,49.62,73800887570 +한일단조,024740,30,3095,2,505,19.50,23616529,932333,32897049,23616529,19.50,2533.06,71.79,71.79,70183339285,68.93,68.93,70183339285 diff --git a/top30/20241120/top30-tv-20241120-134001.csv b/top30/20241120/top30-tv-20241120-134001.csv new file mode 100644 index 000000000000..28d4a39f2166 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19660,2,13260,207.19,98907844,0,12416000,98907844,207.19,0.00,796.62,796.62,1436320103270,588.42,588.42,1436320103270 +삼성전자,005930,2,55300,5,-1000,-1.78,16083138,31539632,5969782550,16083138,-1.78,50.99,0.27,0.27,891755718400,0.27,0.27,891755718400 +SK하이닉스,000660,3,172700,2,2100,1.23,2503948,4075013,728002365,2503948,1.23,61.45,0.34,0.34,433389862700,0.34,0.34,433389862700 +알테오젠,196170,4,384000,2,8000,2.13,977024,1304612,53318828,977024,2.13,74.89,1.83,1.83,379672651500,1.85,1.85,379672651500 +KODEX 200선물인버스2X,252670,5,2440,5,-10,-0.41,91303606,122335224,490300000,91303606,-0.41,74.63,18.62,18.62,223924160890,18.72,18.72,223924160890 +KODEX 코스닥150레버리지,233740,6,7490,2,95,1.28,26463748,32263832,195400000,26463748,1.28,82.02,13.54,13.54,196390620865,13.42,13.42,196390620865 +유한양행,000100,7,119300,2,1900,1.62,1247985,1990624,80209064,1247985,1.62,62.69,1.56,1.56,147912885600,1.55,1.55,147912885600 +KODEX 레버리지,122630,8,14890,2,55,0.37,9844011,14859277,164250000,9844011,0.37,66.25,5.99,5.99,146072140480,5.97,5.97,146072140480 +쓰리빌리언,394800,9,4075,2,845,26.16,38823086,13058302,31444038,38823086,26.16,297.31,123.47,123.47,145908925010,113.87,113.87,145908925010 +현대로템,064350,10,67400,2,1000,1.51,2025908,1918678,109142293,2025908,1.51,105.59,1.86,1.86,137123309700,1.86,1.86,137123309700 +지투파워,388050,11,10050,2,520,5.46,12976461,5628495,18709437,12976461,5.46,230.55,69.36,69.36,135154530910,71.88,71.88,135154530910 +한화오션,042660,12,37050,3,0,0.00,3624187,7219418,306413394,3624187,0.00,50.20,1.18,1.18,133230919550,1.17,1.17,133230919550 +KODEX 코스닥150선물인버스,251340,13,3995,5,-25,-0.62,29547010,33157042,62700000,29547010,-0.62,89.11,47.12,47.12,118587064665,47.34,47.34,118587064665 +펩트론,087010,14,109500,5,-4500,-3.95,1012819,1527438,20657350,1012819,-3.95,66.31,4.90,4.90,109285278200,4.83,4.83,109285278200 +두산에너빌리티,034020,15,21850,5,-550,-2.46,4805541,12909089,640561146,4805541,-2.46,37.23,0.75,0.75,105280596800,0.75,0.75,105280596800 +기아,000270,16,98700,2,3400,3.57,1060563,791662,399858417,1060563,3.57,133.97,0.27,0.27,104079875800,0.26,0.26,104079875800 +DS단석,017860,17,136600,2,1100,0.81,717157,416205,5861404,717157,0.81,172.31,12.24,12.24,101611669300,12.69,12.69,101611669300 +루닛,328130,18,64500,2,100,0.16,1556458,5952875,28942900,1556458,0.16,26.15,5.38,5.38,98668079400,5.29,5.29,98668079400 +현대차,005380,19,219500,2,4000,1.86,436698,540792,209416191,436698,1.86,80.75,0.21,0.21,95194299500,0.21,0.21,95194299500 +NAVER,035420,20,192800,5,-200,-0.10,489524,964416,160784508,489524,-0.10,50.76,0.30,0.30,94436785400,0.30,0.30,94436785400 +셀바스헬스케어,208370,21,4975,2,635,14.63,18501721,9239438,25740564,18501721,14.63,200.25,71.88,71.88,92006402130,71.85,71.85,92006402130 +KB금융,105560,22,96000,2,4400,4.80,927238,1171217,393528423,927238,4.80,79.17,0.24,0.24,87996060200,0.23,0.23,87996060200 +KODEX 코스닥150,229200,23,11825,2,85,0.72,7376997,10456590,87700000,7376997,0.72,70.55,8.41,8.41,86947843145,8.38,8.38,86947843145 +KODEX 200,069500,24,33030,2,85,0.26,2597633,7100086,166800000,2597633,0.26,36.59,1.56,1.56,85604474875,1.55,1.55,85604474875 +한화에어로스페이스,012450,25,377500,5,-3500,-0.92,215709,311192,45581161,215709,-0.92,69.32,0.47,0.47,81440572500,0.47,0.47,81440572500 +한화시스템,272210,26,27800,5,-450,-1.59,2887441,4160503,188919389,2887441,-1.59,69.40,1.53,1.53,79639225950,1.52,1.52,79639225950 +유디엠텍,389680,27,1428,5,-525,-26.88,51084631,0,40012799,51084631,-26.88,0.00,127.67,127.67,77082138594,134.90,134.90,77082138594 +리가켐바이오,141080,28,107100,2,800,0.75,709649,1335545,36610338,709649,0.75,53.14,1.94,1.94,75366710400,1.92,1.92,75366710400 +노브랜드,145170,29,16400,2,880,5.67,4300564,746630,9079834,4300564,5.67,576.00,47.36,47.36,73991466980,49.69,49.69,73991466980 +한일단조,024740,30,3040,2,450,17.37,24675896,932333,32897049,24675896,17.37,2646.68,75.01,75.01,73394225390,73.39,73.39,73394225390 diff --git a/top30/20241120/top30-tv-20241120-135002.csv b/top30/20241120/top30-tv-20241120-135002.csv new file mode 100644 index 000000000000..fe8208e10683 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19530,2,13130,205.16,99543198,0,12416000,99543198,205.16,0.00,801.73,801.73,1448722898320,597.45,597.45,1448722898320 +삼성전자,005930,2,55200,5,-1100,-1.95,16370065,31539632,5969782550,16370065,-1.95,51.90,0.27,0.27,907626143300,0.28,0.28,907626143300 +SK하이닉스,000660,3,172100,2,1500,0.88,2576623,4075013,728002365,2576623,0.88,63.23,0.35,0.35,445911690500,0.36,0.36,445911690500 +알테오젠,196170,4,386500,2,10500,2.79,987784,1304612,53318828,987784,2.79,75.71,1.85,1.85,383813316500,1.86,1.86,383813316500 +KODEX 200선물인버스2X,252670,5,2450,3,0,0.00,98530723,122335224,490300000,98530723,0.00,80.54,20.10,20.10,241594422810,20.11,20.11,241594422810 +KODEX 코스닥150레버리지,233740,6,7475,2,80,1.08,26805652,32263832,195400000,26805652,1.08,83.08,13.72,13.72,198949334785,13.62,13.62,198949334785 +쓰리빌리언,394800,7,4010,2,780,24.15,40631632,13058302,31444038,40631632,24.15,311.16,129.22,129.22,153156787565,121.47,121.47,153156787565 +유한양행,000100,8,119300,2,1900,1.62,1273542,1990624,80209064,1273542,1.62,63.98,1.59,1.59,150966028600,1.58,1.58,150966028600 +KODEX 레버리지,122630,9,14875,2,40,0.27,9959388,14859277,164250000,9959388,0.27,67.02,6.06,6.06,147789276550,6.05,6.05,147789276550 +한화오션,042660,10,37500,2,450,1.21,3788995,7219418,306413394,3788995,1.21,52.48,1.24,1.24,139376991200,1.21,1.21,139376991200 +현대로템,064350,11,67700,2,1300,1.96,2043113,1918678,109142293,2043113,1.96,106.49,1.87,1.87,138285298800,1.87,1.87,138285298800 +지투파워,388050,12,10050,2,520,5.46,13049524,5628495,18709437,13049524,5.46,231.85,69.75,69.75,135887468550,72.27,72.27,135887468550 +KODEX 코스닥150선물인버스,251340,13,3995,5,-25,-0.62,30407296,33157042,62700000,30407296,-0.62,91.71,48.50,48.50,122023702260,48.71,48.71,122023702260 +펩트론,087010,14,109000,5,-5000,-4.39,1038899,1527438,20657350,1038899,-4.39,68.02,5.03,5.03,112121012300,4.98,4.98,112121012300 +기아,000270,15,98600,2,3300,3.46,1090472,791662,399858417,1090472,3.46,137.74,0.27,0.27,107032537000,0.27,0.27,107032537000 +두산에너빌리티,034020,16,21800,5,-600,-2.68,4849604,12909089,640561146,4849604,-2.68,37.57,0.76,0.76,106242800900,0.76,0.76,106242800900 +DS단석,017860,17,137300,2,1800,1.33,731106,416205,5861404,731106,1.33,175.66,12.47,12.47,103533049100,12.86,12.86,103533049100 +루닛,328130,18,64400,3,0,0.00,1584613,5952875,28942900,1584613,0.00,26.62,5.47,5.47,100482312600,5.39,5.39,100482312600 +현대차,005380,19,218500,2,3000,1.39,450722,540792,209416191,450722,1.39,83.34,0.22,0.22,98261707000,0.21,0.21,98261707000 +NAVER,035420,20,192800,5,-200,-0.10,504735,964416,160784508,504735,-0.10,52.34,0.31,0.31,97368818000,0.31,0.31,97368818000 +셀바스헬스케어,208370,21,4995,2,655,15.09,19106401,9239438,25740564,19106401,15.09,206.79,74.23,74.23,95045285250,73.92,73.92,95045285250 +KB금융,105560,22,95800,2,4200,4.59,945831,1171217,393528423,945831,4.59,80.76,0.24,0.24,89775652000,0.24,0.24,89775652000 +KODEX 코스닥150,229200,23,11805,2,65,0.55,7514067,10456590,87700000,7514067,0.55,71.86,8.57,8.57,88567956015,8.55,8.55,88567956015 +KODEX 200,069500,24,33000,2,55,0.17,2624509,7100086,166800000,2624509,0.17,36.96,1.57,1.57,86491738550,1.57,1.57,86491738550 +한화시스템,272210,25,28250,3,0,0.00,2994464,4160503,188919389,2994464,0.00,71.97,1.59,1.59,82641505950,1.55,1.55,82641505950 +한화에어로스페이스,012450,26,380500,5,-500,-0.13,218476,311192,45581161,218476,-0.13,70.21,0.48,0.48,82488550000,0.48,0.48,82488550000 +유디엠텍,389680,27,1428,5,-525,-26.88,51491318,0,40012799,51491318,-26.88,0.00,128.69,128.69,77664485688,135.92,135.92,77664485688 +리가켐바이오,141080,28,107000,2,700,0.66,721333,1335545,36610338,721333,0.66,54.01,1.97,1.97,76617764400,1.96,1.96,76617764400 +한일단조,024740,29,3010,2,420,16.22,25090813,932333,32897049,25090813,16.22,2691.19,76.27,76.27,74651399730,75.39,75.39,74651399730 +노브랜드,145170,30,16450,2,930,5.99,4310151,746630,9079834,4310151,5.99,577.28,47.47,47.47,74148973320,49.64,49.64,74148973320 diff --git a/top30/20241120/top30-tv-20241120-140001.csv b/top30/20241120/top30-tv-20241120-140001.csv new file mode 100644 index 000000000000..518d2b73cf41 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19080,2,12680,198.12,100467796,0,12416000,100467796,198.12,0.00,809.18,809.18,1466433844600,619.02,619.02,1466433844600 +삼성전자,005930,2,55400,5,-900,-1.60,16706865,31539632,5969782550,16706865,-1.60,52.97,0.28,0.28,926247377800,0.28,0.28,926247377800 +SK하이닉스,000660,3,172200,2,1600,0.94,2628397,4075013,728002365,2628397,0.94,64.50,0.36,0.36,454826379000,0.36,0.36,454826379000 +알테오젠,196170,4,384000,2,8000,2.13,995095,1304612,53318828,995095,2.13,76.28,1.87,1.87,386627590500,1.89,1.89,386627590500 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,99083374,122335224,490300000,99083374,-0.20,80.99,20.21,20.21,242946064715,20.27,20.27,242946064715 +KODEX 코스닥150레버리지,233740,6,7485,2,90,1.22,27122159,32263832,195400000,27122159,1.22,84.06,13.88,13.88,201315861140,13.76,13.76,201315861140 +한화오션,042660,7,37900,2,850,2.29,4385478,7219418,306413394,4385478,2.29,60.75,1.43,1.43,161856006600,1.39,1.39,161856006600 +쓰리빌리언,394800,8,3990,2,760,23.53,41404072,13058302,31444038,41404072,23.53,317.07,131.68,131.68,156251370745,124.54,124.54,156251370745 +유한양행,000100,9,118800,2,1400,1.19,1307174,1990624,80209064,1307174,1.19,65.67,1.63,1.63,154965942800,1.63,1.63,154965942800 +KODEX 레버리지,122630,10,14900,2,65,0.44,10135163,14859277,164250000,10135163,0.44,68.21,6.17,6.17,150406695910,6.15,6.15,150406695910 +현대로템,064350,11,67800,2,1400,2.11,2092741,1918678,109142293,2092741,2.11,109.07,1.92,1.92,141647298800,1.91,1.91,141647298800 +지투파워,388050,12,10070,2,540,5.67,13100517,5628495,18709437,13100517,5.67,232.75,70.02,70.02,136398931460,72.40,72.40,136398931460 +KODEX 코스닥150선물인버스,251340,13,3995,5,-25,-0.62,31397492,33157042,62700000,31397492,-0.62,94.69,50.08,50.08,125982441605,50.30,50.30,125982441605 +펩트론,087010,14,108900,5,-5100,-4.47,1043738,1527438,20657350,1043738,-4.47,68.33,5.05,5.05,112648079200,5.01,5.01,112648079200 +기아,000270,15,98700,2,3400,3.57,1102577,791662,399858417,1102577,3.57,139.27,0.28,0.28,108226439600,0.27,0.27,108226439600 +두산에너빌리티,034020,16,21900,5,-500,-2.23,4921875,12909089,640561146,4921875,-2.23,38.13,0.77,0.77,107822139100,0.77,0.77,107822139100 +DS단석,017860,17,136900,2,1400,1.03,737657,416205,5861404,737657,1.03,177.23,12.58,12.58,104428884200,13.01,13.01,104428884200 +루닛,328130,18,64500,2,100,0.16,1605770,5952875,28942900,1605770,0.16,26.97,5.55,5.55,101844015800,5.46,5.46,101844015800 +NAVER,035420,19,193200,2,200,0.10,527154,964416,160784508,527154,0.10,54.66,0.33,0.33,101693379900,0.33,0.33,101693379900 +현대차,005380,20,218500,2,3000,1.39,456983,540792,209416191,456983,1.39,84.50,0.22,0.22,99631793500,0.22,0.22,99631793500 +셀바스헬스케어,208370,21,4975,2,635,14.63,19500760,9239438,25740564,19500760,14.63,211.06,75.76,75.76,97011250970,75.75,75.75,97011250970 +KB금융,105560,22,95800,2,4200,4.59,961692,1171217,393528423,961692,4.59,82.11,0.24,0.24,91296006500,0.24,0.24,91296006500 +KODEX 코스닥150,229200,23,11820,2,80,0.68,7647943,10456590,87700000,7647943,0.68,73.14,8.72,8.72,90148858385,8.70,8.70,90148858385 +KODEX 200,069500,24,33035,2,90,0.27,2683352,7100086,166800000,2683352,0.27,37.79,1.61,1.61,88435456560,1.60,1.60,88435456560 +한화시스템,272210,25,28250,3,0,0.00,3102515,4160503,188919389,3102515,0.00,74.57,1.64,1.64,85687030400,1.61,1.61,85687030400 +한화에어로스페이스,012450,26,381000,3,0,0.00,221824,311192,45581161,221824,0.00,71.28,0.49,0.49,83763314500,0.48,0.48,83763314500 +유디엠텍,389680,27,1439,5,-514,-26.32,51850667,0,40012799,51850667,-26.32,0.00,129.59,129.59,78178324239,135.78,135.78,78178324239 +리가켐바이오,141080,28,106800,2,500,0.47,728536,1335545,36610338,728536,0.47,54.55,1.99,1.99,77388074100,1.98,1.98,77388074100 +한일단조,024740,29,3005,2,415,16.02,25356555,932333,32897049,25356555,16.02,2719.69,77.08,77.08,75449190275,76.32,76.32,75449190275 +삼성SDI,006400,30,259500,2,500,0.19,287496,388753,68764530,287496,0.19,73.95,0.42,0.42,74684191500,0.42,0.42,74684191500 diff --git a/top30/20241120/top30-tv-20241120-141002.csv b/top30/20241120/top30-tv-20241120-141002.csv new file mode 100644 index 000000000000..f9279a54f589 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,19120,2,12720,198.75,101309075,0,12416000,101309075,198.75,0.00,815.96,815.96,1482679594180,624.57,624.57,1482679594180 +삼성전자,005930,2,55300,5,-1000,-1.78,16967360,31539632,5969782550,16967360,-1.78,53.80,0.28,0.28,940657865900,0.28,0.28,940657865900 +SK하이닉스,000660,3,172000,2,1400,0.82,2680704,4075013,728002365,2680704,0.82,65.78,0.37,0.37,463830324300,0.37,0.37,463830324300 +알테오젠,196170,4,381000,2,5000,1.33,1014986,1304612,53318828,1014986,1.33,77.80,1.90,1.90,394229820000,1.94,1.94,394229820000 +KODEX 200선물인버스2X,252670,5,2450,3,0,0.00,101415029,122335224,490300000,101415029,0.00,82.90,20.68,20.68,248640592280,20.70,20.70,248640592280 +KODEX 코스닥150레버리지,233740,6,7450,2,55,0.74,27762037,32263832,195400000,27762037,0.74,86.05,14.21,14.21,206090629370,14.16,14.16,206090629370 +한화오션,042660,7,37750,2,700,1.89,4659746,7219418,306413394,4659746,1.89,64.54,1.52,1.52,172245065250,1.49,1.49,172245065250 +쓰리빌리언,394800,8,3975,2,745,23.07,42135500,13058302,31444038,42135500,23.07,322.67,134.00,134.00,159158132770,127.34,127.34,159158132770 +유한양행,000100,9,118200,2,800,0.68,1338514,1990624,80209064,1338514,0.68,67.24,1.67,1.67,158673683900,1.67,1.67,158673683900 +KODEX 레버리지,122630,10,14865,2,30,0.20,10329669,14859277,164250000,10329669,0.20,69.52,6.29,6.29,153304779395,6.28,6.28,153304779395 +현대로템,064350,11,67400,2,1000,1.51,2130573,1918678,109142293,2130573,1.51,111.04,1.95,1.95,144208781000,1.96,1.96,144208781000 +지투파워,388050,12,10070,2,540,5.67,13142545,5628495,18709437,13142545,5.67,233.50,70.25,70.25,136820915700,72.62,72.62,136820915700 +KODEX 코스닥150선물인버스,251340,13,4000,5,-20,-0.50,32506382,33157042,62700000,32506382,-0.50,98.04,51.84,51.84,130422745190,52.00,52.00,130422745190 +펩트론,087010,14,108900,5,-5100,-4.47,1057801,1527438,20657350,1057801,-4.47,69.25,5.12,5.12,114173442700,5.08,5.08,114173442700 +기아,000270,15,98400,2,3100,3.25,1127352,791662,399858417,1127352,3.25,142.40,0.28,0.28,110666445900,0.28,0.28,110666445900 +두산에너빌리티,034020,16,21900,5,-500,-2.23,5003764,12909089,640561146,5003764,-2.23,38.76,0.78,0.78,109615538350,0.78,0.78,109615538350 +DS단석,017860,17,136600,2,1100,0.81,741284,416205,5861404,741284,0.81,178.11,12.65,12.65,104924827000,13.10,13.10,104924827000 +NAVER,035420,18,193100,2,100,0.05,539493,964416,160784508,539493,0.05,55.94,0.34,0.34,104077451600,0.34,0.34,104077451600 +루닛,328130,19,64400,3,0,0.00,1624425,5952875,28942900,1624425,0.00,27.29,5.61,5.61,103046518000,5.53,5.53,103046518000 +현대차,005380,20,218500,2,3000,1.39,470184,540792,209416191,470184,1.39,86.94,0.22,0.22,102516479000,0.22,0.22,102516479000 +셀바스헬스케어,208370,21,4850,2,510,11.75,19734523,9239438,25740564,19734523,11.75,213.59,76.67,76.67,98155782105,78.62,78.62,98155782105 +한화시스템,272210,22,28500,2,250,0.88,3400969,4160503,188919389,3400969,0.88,81.74,1.80,1.80,94181271250,1.75,1.75,94181271250 +KB금융,105560,23,95800,2,4200,4.59,982534,1171217,393528423,982534,4.59,83.89,0.25,0.25,93291927500,0.25,0.25,93291927500 +KODEX 200,069500,24,33000,2,55,0.17,2825918,7100086,166800000,2825918,0.17,39.80,1.69,1.69,93145310800,1.69,1.69,93145310800 +KODEX 코스닥150,229200,25,11785,2,45,0.38,7888130,10456590,87700000,7888130,0.38,75.44,8.99,8.99,92982857800,9.00,9.00,92982857800 +한화에어로스페이스,012450,26,379000,5,-2000,-0.52,226141,311192,45581161,226141,-0.52,72.67,0.50,0.50,85403816500,0.49,0.49,85403816500 +리가켐바이오,141080,27,106400,2,100,0.09,749564,1335545,36610338,749564,0.09,56.12,2.05,2.05,79625804600,2.04,2.04,79625804600 +유디엠텍,389680,28,1425,5,-528,-27.04,52328672,0,40012799,52328672,-27.04,0.00,130.78,130.78,78864977567,138.32,138.32,78864977567 +한일단조,024740,29,3020,2,430,16.60,25962365,932333,32897049,25962365,16.60,2784.67,78.92,78.92,77295899575,77.80,77.80,77295899575 +삼성SDI,006400,30,259500,2,500,0.19,296069,388753,68764530,296069,0.19,76.16,0.43,0.43,76911040500,0.43,0.43,76911040500 diff --git a/top30/20241120/top30-tv-20241120-142001.csv b/top30/20241120/top30-tv-20241120-142001.csv new file mode 100644 index 000000000000..45f9bf7cefd6 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16620,2,10220,159.69,103904775,0,12416000,103904775,159.69,0.00,836.86,836.86,1528679091700,740.80,740.80,1528679091700 +삼성전자,005930,2,55200,5,-1100,-1.95,17164207,31539632,5969782550,17164207,-1.95,54.42,0.29,0.29,951532877100,0.29,0.29,951532877100 +SK하이닉스,000660,3,172100,2,1500,0.88,2749644,4075013,728002365,2749644,0.88,67.48,0.38,0.38,475689768300,0.38,0.38,475689768300 +알테오젠,196170,4,380500,2,4500,1.20,1027005,1304612,53318828,1027005,1.20,78.72,1.93,1.93,398811320500,1.97,1.97,398811320500 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,103373624,122335224,490300000,103373624,-0.20,84.50,21.08,21.08,253429376430,21.14,21.14,253429376430 +KODEX 코스닥150레버리지,233740,6,7445,2,50,0.68,28135746,32263832,195400000,28135746,0.68,87.21,14.40,14.40,208879466370,14.36,14.36,208879466370 +한화오션,042660,7,37550,2,500,1.35,4803996,7219418,306413394,4803996,1.35,66.54,1.57,1.57,177681329000,1.54,1.54,177681329000 +쓰리빌리언,394800,8,4015,2,785,24.30,42913359,13058302,31444038,42913359,24.30,328.63,136.48,136.48,162259731890,128.52,128.52,162259731890 +유한양행,000100,9,118000,2,600,0.51,1366864,1990624,80209064,1366864,0.51,68.67,1.70,1.70,162021191400,1.71,1.71,162021191400 +KODEX 레버리지,122630,10,14880,2,45,0.30,10503586,14859277,164250000,10503586,0.30,70.69,6.39,6.39,155893364955,6.38,6.38,155893364955 +현대로템,064350,11,67200,2,800,1.20,2156131,1918678,109142293,2156131,1.20,112.38,1.98,1.98,145931024400,1.99,1.99,145931024400 +지투파워,388050,12,10030,2,500,5.25,13197159,5628495,18709437,13197159,5.25,234.47,70.54,70.54,137370461320,73.20,73.20,137370461320 +KODEX 코스닥150선물인버스,251340,13,4005,5,-15,-0.37,33146481,33157042,62700000,33146481,-0.37,99.97,52.87,52.87,132983871390,52.96,52.96,132983871390 +펩트론,087010,14,108300,5,-5700,-5.00,1068431,1527438,20657350,1068431,-5.00,69.95,5.17,5.17,115323026300,5.15,5.15,115323026300 +기아,000270,15,98100,2,2800,2.94,1152973,791662,399858417,1152973,2.94,145.64,0.29,0.29,113184814900,0.29,0.29,113184814900 +두산에너빌리티,034020,16,21900,5,-500,-2.23,5089899,12909089,640561146,5089899,-2.23,39.43,0.79,0.79,111498538850,0.79,0.79,111498538850 +DS단석,017860,17,137800,2,2300,1.70,749343,416205,5861404,749343,1.70,180.04,12.78,12.78,106033385200,13.13,13.13,106033385200 +NAVER,035420,18,193400,2,400,0.21,549425,964416,160784508,549425,0.21,56.97,0.34,0.34,105996835600,0.34,0.34,105996835600 +현대차,005380,19,218000,2,2500,1.16,482813,540792,209416191,482813,1.16,89.28,0.23,0.23,105275935000,0.23,0.23,105275935000 +루닛,328130,20,64600,2,200,0.31,1649749,5952875,28942900,1649749,0.31,27.71,5.70,5.70,104678237600,5.60,5.60,104678237600 +한화시스템,272210,21,28550,2,300,1.06,3621937,4160503,188919389,3621937,1.06,87.06,1.92,1.92,100495427400,1.86,1.86,100495427400 +셀바스헬스케어,208370,22,4840,2,500,11.52,19931522,9239438,25740564,19931522,11.52,215.72,77.43,77.43,99106838690,79.55,79.55,99106838690 +KODEX 200,069500,23,33015,2,70,0.21,2895949,7100086,166800000,2895949,0.21,40.79,1.74,1.74,95458018710,1.73,1.73,95458018710 +KB금융,105560,24,95800,2,4200,4.59,997609,1171217,393528423,997609,4.59,85.18,0.25,0.25,94736519100,0.25,0.25,94736519100 +KODEX 코스닥150,229200,25,11780,2,40,0.34,8036532,10456590,87700000,8036532,0.34,76.86,9.16,9.16,94733497810,9.17,9.17,94733497810 +한화에어로스페이스,012450,26,379500,5,-1500,-0.39,229267,311192,45581161,229267,-0.39,73.67,0.50,0.50,86590751000,0.50,0.50,86590751000 +리가켐바이오,141080,27,106000,5,-300,-0.28,759633,1335545,36610338,759633,-0.28,56.88,2.07,2.07,80694269700,2.08,2.08,80694269700 +유디엠텍,389680,28,1396,5,-557,-28.52,53197767,0,40012799,53197767,-28.52,0.00,132.95,132.95,80090008474,143.38,143.38,80090008474 +한일단조,024740,29,3040,2,450,17.37,26296158,932333,32897049,26296158,17.37,2820.47,79.93,79.93,78300174515,78.29,78.29,78300174515 +삼성SDI,006400,30,260500,2,1500,0.58,299579,388753,68764530,299579,0.58,77.06,0.44,0.44,77823129000,0.43,0.43,77823129000 diff --git a/top30/20241120/top30-tv-20241120-143002.csv b/top30/20241120/top30-tv-20241120-143002.csv new file mode 100644 index 000000000000..27e0895785be --- /dev/null +++ b/top30/20241120/top30-tv-20241120-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,16050,2,9650,150.78,106771693,0,12416000,106771693,150.78,0.00,859.95,859.95,1575083852270,790.40,790.40,1575083852270 +삼성전자,005930,2,55300,5,-1000,-1.78,17413016,31539632,5969782550,17413016,-1.78,55.21,0.29,0.29,965291993700,0.29,0.29,965291993700 +SK하이닉스,000660,3,172200,2,1600,0.94,2807171,4075013,728002365,2807171,0.94,68.89,0.39,0.39,485612040000,0.39,0.39,485612040000 +알테오젠,196170,4,377500,2,1500,0.40,1057789,1304612,53318828,1057789,0.40,81.08,1.98,1.98,410454132000,2.04,2.04,410454132000 +KODEX 200선물인버스2X,252670,5,2440,5,-10,-0.41,104754679,122335224,490300000,104754679,-0.41,85.63,21.37,21.37,256806023335,21.47,21.47,256806023335 +KODEX 코스닥150레버리지,233740,6,7435,2,40,0.54,28514965,32263832,195400000,28514965,0.54,88.38,14.59,14.59,211702252505,14.57,14.57,211702252505 +한화오션,042660,7,37700,2,650,1.75,4906488,7219418,306413394,4906488,1.75,67.96,1.60,1.60,181529806200,1.57,1.57,181529806200 +유한양행,000100,8,117700,2,300,0.26,1394288,1990624,80209064,1394288,0.26,70.04,1.74,1.74,165257109300,1.75,1.75,165257109300 +쓰리빌리언,394800,9,4005,2,775,23.99,43647207,13058302,31444038,43647207,23.99,334.25,138.81,138.81,165189278965,131.17,131.17,165189278965 +KODEX 레버리지,122630,10,14885,2,50,0.34,10607068,14859277,164250000,10607068,0.34,71.38,6.46,6.46,157434366910,6.44,6.44,157434366910 +현대로템,064350,11,67300,2,900,1.36,2169583,1918678,109142293,2169583,1.36,113.08,1.99,1.99,146836264800,2.00,2.00,146836264800 +지투파워,388050,12,9990,2,460,4.83,13304375,5628495,18709437,13304375,4.83,236.38,71.11,71.11,138440198650,74.07,74.07,138440198650 +KODEX 코스닥150선물인버스,251340,13,4010,5,-10,-0.25,33408530,33157042,62700000,33408530,-0.25,100.76,53.28,53.28,134034254790,53.31,53.31,134034254790 +펩트론,087010,14,108600,5,-5400,-4.74,1083477,1527438,20657350,1083477,-4.74,70.93,5.24,5.24,116944878900,5.21,5.21,116944878900 +기아,000270,15,98300,2,3000,3.15,1164486,791662,399858417,1164486,3.15,147.09,0.29,0.29,114315176100,0.29,0.29,114315176100 +두산에너빌리티,034020,16,21850,5,-550,-2.46,5142334,12909089,640561146,5142334,-2.46,39.83,0.80,0.80,112645039650,0.80,0.80,112645039650 +NAVER,035420,17,193500,2,500,0.26,563017,964416,160784508,563017,0.26,58.38,0.35,0.35,108625371600,0.35,0.35,108625371600 +DS단석,017860,18,137600,2,2100,1.55,764819,416205,5861404,764819,1.55,183.76,13.05,13.05,108170416200,13.41,13.41,108170416200 +현대차,005380,19,218000,2,2500,1.16,489408,540792,209416191,489408,1.16,90.50,0.23,0.23,106714472000,0.23,0.23,106714472000 +루닛,328130,20,64500,2,100,0.16,1671423,5952875,28942900,1671423,0.16,28.08,5.77,5.77,106075952100,5.68,5.68,106075952100 +한화시스템,272210,21,28800,2,550,1.95,3814826,4160503,188919389,3814826,1.95,91.69,2.02,2.02,106029210250,1.95,1.95,106029210250 +셀바스헬스케어,208370,22,4800,2,460,10.60,20127088,9239438,25740564,20127088,10.60,217.84,78.19,78.19,100046274290,80.97,80.97,100046274290 +KB금융,105560,23,95700,2,4100,4.48,1033907,1171217,393528423,1033907,4.48,88.28,0.26,0.26,98219061600,0.26,0.26,98219061600 +KODEX 200,069500,24,33025,2,80,0.24,2953540,7100086,166800000,2953540,0.24,41.60,1.77,1.77,97360366280,1.77,1.77,97360366280 +KODEX 코스닥150,229200,25,11775,2,35,0.30,8217871,10456590,87700000,8217871,0.30,78.59,9.37,9.37,96870290935,9.38,9.38,96870290935 +한화에어로스페이스,012450,26,379000,5,-2000,-0.52,231742,311192,45581161,231742,-0.52,74.47,0.51,0.51,87529923500,0.51,0.51,87529923500 +리가켐바이오,141080,27,105200,5,-1100,-1.03,779906,1335545,36610338,779906,-1.03,58.40,2.13,2.13,82837402100,2.15,2.15,82837402100 +유디엠텍,389680,28,1399,5,-554,-28.37,53840662,0,40012799,53840662,-28.37,0.00,134.56,134.56,80987096863,144.68,144.68,80987096863 +한일단조,024740,29,3020,2,430,16.60,26592883,932333,32897049,26592883,16.60,2852.29,80.84,80.84,79199504875,79.72,79.72,79199504875 +삼성SDI,006400,30,260000,2,1000,0.39,302376,388753,68764530,302376,0.39,77.78,0.44,0.44,78551314500,0.44,0.44,78551314500 diff --git a/top30/20241120/top30-tv-20241120-144002.csv b/top30/20241120/top30-tv-20241120-144002.csv new file mode 100644 index 000000000000..a9bb61b24d9f --- /dev/null +++ b/top30/20241120/top30-tv-20241120-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14060,2,7660,119.69,109584876,0,12416000,109584876,119.69,0.00,882.61,882.61,1618201508830,926.97,926.97,1618201508830 +삼성전자,005930,2,55400,5,-900,-1.60,17622267,31539632,5969782550,17622267,-1.60,55.87,0.30,0.30,976873169100,0.30,0.30,976873169100 +SK하이닉스,000660,3,172100,2,1500,0.88,2861573,4075013,728002365,2861573,0.88,70.22,0.39,0.39,494982090500,0.40,0.40,494982090500 +알테오젠,196170,4,374500,5,-1500,-0.40,1093659,1304612,53318828,1093659,-0.40,83.83,2.05,2.05,423935520000,2.12,2.12,423935520000 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,105520385,122335224,490300000,105520385,-0.20,86.26,21.52,21.52,258678010065,21.58,21.58,258678010065 +KODEX 코스닥150레버리지,233740,6,7410,2,15,0.20,29143137,32263832,195400000,29143137,0.20,90.33,14.91,14.91,216367796400,14.94,14.94,216367796400 +한화오션,042660,7,37800,2,750,2.02,5083408,7219418,306413394,5083408,2.02,70.41,1.66,1.66,188217163000,1.63,1.63,188217163000 +쓰리빌리언,394800,8,4115,2,885,27.40,44981362,13058302,31444038,44981362,27.40,344.47,143.05,143.05,170631572170,131.87,131.87,170631572170 +유한양행,000100,9,117800,2,400,0.34,1410403,1990624,80209064,1410403,0.34,70.85,1.76,1.76,167157221600,1.77,1.77,167157221600 +KODEX 레버리지,122630,10,14895,2,60,0.40,10701457,14859277,164250000,10701457,0.40,72.02,6.52,6.52,158840447365,6.49,6.49,158840447365 +현대로템,064350,11,67500,2,1100,1.66,2188510,1918678,109142293,2188510,1.66,114.06,2.01,2.01,148111830900,2.01,2.01,148111830900 +지투파워,388050,12,9990,2,460,4.83,13367682,5628495,18709437,13367682,4.83,237.50,71.45,71.45,139073071990,74.41,74.41,139073071990 +KODEX 코스닥150선물인버스,251340,13,4010,5,-10,-0.25,34055380,33157042,62700000,34055380,-0.25,102.71,54.31,54.31,136628405380,54.34,54.34,136628405380 +한화시스템,272210,14,29000,2,750,2.65,4253081,4160503,188919389,4253081,2.65,102.23,2.25,2.25,118705675400,2.17,2.17,118705675400 +펩트론,087010,15,108800,5,-5200,-4.56,1090115,1527438,20657350,1090115,-4.56,71.37,5.28,5.28,117666324600,5.24,5.24,117666324600 +기아,000270,16,98200,2,2900,3.04,1189378,791662,399858417,1189378,3.04,150.24,0.30,0.30,116760885500,0.30,0.30,116760885500 +두산에너빌리티,034020,17,21850,5,-550,-2.46,5214127,12909089,640561146,5214127,-2.46,40.39,0.81,0.81,114212501800,0.82,0.82,114212501800 +NAVER,035420,18,193500,2,500,0.26,577263,964416,160784508,577263,0.26,59.86,0.36,0.36,111380934600,0.36,0.36,111380934600 +DS단석,017860,19,137200,2,1700,1.25,769654,416205,5861404,769654,1.25,184.92,13.13,13.13,108835470100,13.53,13.53,108835470100 +루닛,328130,20,64800,2,400,0.62,1713698,5952875,28942900,1713698,0.62,28.79,5.92,5.92,108809781000,5.80,5.80,108809781000 +현대차,005380,21,218500,2,3000,1.39,498209,540792,209416191,498209,1.39,92.13,0.24,0.24,108634262000,0.24,0.24,108634262000 +셀바스헬스케어,208370,22,4800,2,460,10.60,20285161,9239438,25740564,20285161,10.60,219.55,78.81,78.81,100806143655,81.59,81.59,100806143655 +KB금융,105560,23,95700,2,4100,4.48,1056760,1171217,393528423,1056760,4.48,90.23,0.27,0.27,100408494600,0.27,0.27,100408494600 +KODEX 200,069500,24,33030,2,85,0.26,3012011,7100086,166800000,3012011,0.26,42.42,1.81,1.81,99291793555,1.80,1.80,99291793555 +KODEX 코스닥150,229200,25,11760,2,20,0.17,8374644,10456590,87700000,8374644,0.17,80.09,9.55,9.55,98715618125,9.57,9.57,98715618125 +한화에어로스페이스,012450,26,381000,3,0,0.00,236851,311192,45581161,236851,0.00,76.11,0.52,0.52,89473233000,0.52,0.52,89473233000 +리가켐바이오,141080,27,104900,5,-1400,-1.32,806592,1335545,36610338,806592,-1.32,60.39,2.20,2.20,85648010200,2.23,2.23,85648010200 +유디엠텍,389680,28,1379,5,-574,-29.39,54763581,0,40012799,54763581,-29.39,0.00,136.87,136.87,82267829782,149.10,149.10,82267829782 +한일단조,024740,29,2925,2,335,12.93,27103023,932333,32897049,27103023,12.93,2907.01,82.39,82.39,80710463690,83.88,83.88,80710463690 +삼성SDI,006400,30,260000,2,1000,0.39,304727,388753,68764530,304727,0.39,78.39,0.44,0.44,79162935000,0.44,0.44,79162935000 diff --git a/top30/20241120/top30-tv-20241120-145002.csv b/top30/20241120/top30-tv-20241120-145002.csv new file mode 100644 index 000000000000..5438eada46e1 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,12520,2,6120,95.62,112321613,0,12416000,112321613,95.62,0.00,904.65,904.65,1654706638370,1064.47,1064.47,1654706638370 +삼성전자,005930,2,55200,5,-1100,-1.95,17906548,31539632,5969782550,17906548,-1.95,56.77,0.30,0.30,992597274300,0.30,0.30,992597274300 +SK하이닉스,000660,3,171600,2,1000,0.59,2973277,4075013,728002365,2973277,0.59,72.96,0.41,0.41,514158846100,0.41,0.41,514158846100 +알테오젠,196170,4,369000,5,-7000,-1.86,1181103,1304612,53318828,1181103,-1.86,90.53,2.22,2.22,456342858000,2.32,2.32,456342858000 +KODEX 200선물인버스2X,252670,5,2450,3,0,0.00,108266718,122335224,490300000,108266718,0.00,88.50,22.08,22.08,265404944195,22.09,22.09,265404944195 +KODEX 코스닥150레버리지,233740,6,7350,5,-45,-0.61,30328041,32263832,195400000,30328041,-0.61,94.00,15.52,15.52,225109047190,15.67,15.67,225109047190 +한화오션,042660,7,37300,2,250,0.67,5271169,7219418,306413394,5271169,0.67,73.01,1.72,1.72,195243146250,1.71,1.71,195243146250 +쓰리빌리언,394800,8,4040,2,810,25.08,47416506,13058302,31444038,47416506,25.08,363.11,150.80,150.80,180668110885,142.22,142.22,180668110885 +유한양행,000100,9,117700,2,300,0.26,1446494,1990624,80209064,1446494,0.26,72.67,1.80,1.80,171397849900,1.82,1.82,171397849900 +KODEX 레버리지,122630,10,14860,2,25,0.17,10901619,14859277,164250000,10901619,0.17,73.37,6.64,6.64,161816479325,6.63,6.63,161816479325 +현대로템,064350,11,66900,2,500,0.75,2274666,1918678,109142293,2274666,0.75,118.55,2.08,2.08,153890976800,2.11,2.11,153890976800 +KODEX 코스닥150선물인버스,251340,12,4030,2,10,0.25,34915500,33157042,62700000,34915500,0.25,105.30,55.69,55.69,140090663720,55.44,55.44,140090663720 +지투파워,388050,13,9980,2,450,4.72,13457447,5628495,18709437,13457447,4.72,239.09,71.93,71.93,139966968660,74.96,74.96,139966968660 +한화시스템,272210,14,28550,2,300,1.06,4598319,4160503,188919389,4598319,1.06,110.52,2.43,2.43,128626619300,2.38,2.38,128626619300 +루닛,328130,15,64900,2,500,0.78,1944984,5952875,28942900,1944984,0.78,32.67,6.72,6.72,123885616500,6.60,6.60,123885616500 +펩트론,087010,16,108100,5,-5900,-5.18,1101732,1527438,20657350,1101732,-5.18,72.13,5.33,5.33,118922222200,5.33,5.33,118922222200 +기아,000270,17,98300,2,3000,3.15,1206252,791662,399858417,1206252,3.15,152.37,0.30,0.30,118417786600,0.30,0.30,118417786600 +두산에너빌리티,034020,18,21800,5,-600,-2.68,5284440,12909089,640561146,5284440,-2.68,40.94,0.82,0.82,115747395250,0.83,0.83,115747395250 +NAVER,035420,19,193600,2,600,0.31,591237,964416,160784508,591237,0.31,61.31,0.37,0.37,114085253500,0.37,0.37,114085253500 +현대차,005380,20,218000,2,2500,1.16,512465,540792,209416191,512465,1.16,94.76,0.24,0.24,111743095000,0.24,0.24,111743095000 +DS단석,017860,21,136500,2,1000,0.74,779019,416205,5861404,779019,0.74,187.17,13.29,13.29,110117536300,13.76,13.76,110117536300 +KB금융,105560,22,95800,2,4200,4.59,1085373,1171217,393528423,1085373,4.59,92.67,0.28,0.28,103149517500,0.27,0.27,103149517500 +셀바스헬스케어,208370,23,4840,2,500,11.52,20389995,9239438,25740564,20389995,11.52,220.68,79.21,79.21,101312014645,81.32,81.32,101312014645 +KODEX 200,069500,24,32990,2,45,0.14,3065189,7100086,166800000,3065189,0.14,43.17,1.84,1.84,101047170750,1.84,1.84,101047170750 +KODEX 코스닥150,229200,25,11710,5,-30,-0.26,8569064,10456590,87700000,8569064,-0.26,81.95,9.77,9.77,100996656875,9.83,9.83,100996656875 +한화에어로스페이스,012450,26,381000,3,0,0.00,248757,311192,45581161,248757,0.00,79.94,0.55,0.55,94016282500,0.54,0.54,94016282500 +리가켐바이오,141080,27,103700,5,-2600,-2.45,866881,1335545,36610338,866881,-2.45,64.91,2.37,2.37,91921219300,2.42,2.42,91921219300 +유디엠텍,389680,28,1371,5,-582,-29.80,55447780,0,40012799,55447780,-29.80,0.00,138.58,138.58,83208525793,151.68,151.68,83208525793 +한일단조,024740,29,2885,2,295,11.39,27586871,932333,32897049,27586871,11.39,2958.91,83.86,83.86,82114862010,86.52,86.52,82114862010 +삼성SDI,006400,30,259500,2,500,0.19,311611,388753,68764530,311611,0.19,80.16,0.45,0.45,80951848500,0.45,0.45,80951848500 diff --git a/top30/20241120/top30-tv-20241120-150002.csv b/top30/20241120/top30-tv-20241120-150002.csv new file mode 100644 index 000000000000..2248dfc2dd96 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,11800,2,5400,84.38,115285815,0,12416000,115285815,84.38,0.00,928.53,928.53,1691970435330,1154.86,1154.86,1691970435330 +삼성전자,005930,2,55200,5,-1100,-1.95,18331791,31539632,5969782550,18331791,-1.95,58.12,0.31,0.31,1016077439100,0.31,0.31,1016077439100 +SK하이닉스,000660,3,170700,2,100,0.06,3122578,4075013,728002365,3122578,0.06,76.63,0.43,0.43,539695351500,0.43,0.43,539695351500 +알테오젠,196170,4,364500,5,-11500,-3.06,1275900,1304612,53318828,1275900,-3.06,97.80,2.39,2.39,490984202500,2.53,2.53,490984202500 +KODEX 200선물인버스2X,252670,5,2450,3,0,0.00,110166948,122335224,490300000,110166948,0.00,90.05,22.47,22.47,270060451670,22.48,22.48,270060451670 +KODEX 코스닥150레버리지,233740,6,7335,5,-60,-0.81,31120497,32263832,195400000,31120497,-0.81,96.46,15.93,15.93,230927135015,16.11,16.11,230927135015 +한화오션,042660,7,37450,2,400,1.08,5395349,7219418,306413394,5395349,1.08,74.73,1.76,1.76,199884683950,1.74,1.74,199884683950 +쓰리빌리언,394800,8,4105,2,875,27.09,48371989,13058302,31444038,48371989,27.09,370.43,153.84,153.84,184567059700,142.99,142.99,184567059700 +유한양행,000100,9,117300,5,-100,-0.09,1481782,1990624,80209064,1481782,-0.09,74.44,1.85,1.85,175537743800,1.87,1.87,175537743800 +KODEX 레버리지,122630,10,14870,2,35,0.24,11265427,14859277,164250000,11265427,0.24,75.81,6.86,6.86,167223360950,6.85,6.85,167223360950 +현대로템,064350,11,66800,2,400,0.60,2310504,1918678,109142293,2310504,0.60,120.42,2.12,2.12,156288020900,2.14,2.14,156288020900 +KODEX 코스닥150선물인버스,251340,12,4040,2,20,0.50,36063188,33157042,62700000,36063188,0.50,108.76,57.52,57.52,144719531630,57.13,57.13,144719531630 +지투파워,388050,13,9980,2,450,4.72,13526578,5628495,18709437,13526578,4.72,240.32,72.30,72.30,140657202360,75.33,75.33,140657202360 +한화시스템,272210,14,28400,2,150,0.53,4796782,4160503,188919389,4796782,0.53,115.29,2.54,2.54,134266652200,2.50,2.50,134266652200 +루닛,328130,15,64600,2,200,0.31,2010252,5952875,28942900,2010252,0.31,33.77,6.95,6.95,128113970800,6.85,6.85,128113970800 +펩트론,087010,16,105000,5,-9000,-7.89,1177337,1527438,20657350,1177337,-7.89,77.08,5.70,5.70,126948805100,5.85,5.85,126948805100 +기아,000270,17,98300,2,3000,3.15,1224365,791662,399858417,1224365,3.15,154.66,0.31,0.31,120198803200,0.31,0.31,120198803200 +두산에너빌리티,034020,18,21800,5,-600,-2.68,5409727,12909089,640561146,5409727,-2.68,41.91,0.84,0.84,118478973350,0.85,0.85,118478973350 +NAVER,035420,19,193500,2,500,0.26,611345,964416,160784508,611345,0.26,63.39,0.38,0.38,117978012600,0.38,0.38,117978012600 +현대차,005380,20,218500,2,3000,1.39,522166,540792,209416191,522166,1.39,96.56,0.25,0.25,113863672500,0.25,0.25,113863672500 +DS단석,017860,21,136200,2,700,0.52,790421,416205,5861404,790421,0.52,189.91,13.49,13.49,111671533400,13.99,13.99,111671533400 +KB금융,105560,22,95800,2,4200,4.59,1146789,1171217,393528423,1146789,4.59,97.91,0.29,0.29,109037149000,0.29,0.29,109037149000 +KODEX 코스닥150,229200,23,11690,5,-50,-0.43,8749955,10456590,87700000,8749955,-0.43,83.68,9.98,9.98,103114094500,10.06,10.06,103114094500 +KODEX 200,069500,24,32995,2,50,0.15,3113352,7100086,166800000,3113352,0.15,43.85,1.87,1.87,102636344680,1.86,1.86,102636344680 +셀바스헬스케어,208370,25,4820,2,480,11.06,20469567,9239438,25740564,20469567,11.06,221.55,79.52,79.52,101697046405,81.97,81.97,101697046405 +리가켐바이오,141080,26,102900,5,-3400,-3.20,928286,1335545,36610338,928286,-3.20,69.51,2.54,2.54,98267395700,2.61,2.61,98267395700 +한화에어로스페이스,012450,27,379500,5,-1500,-0.39,254552,311192,45581161,254552,-0.39,81.80,0.56,0.56,96222102500,0.56,0.56,96222102500 +한일단조,024740,28,3100,2,510,19.69,29264448,932333,32897049,29264448,19.69,3138.84,88.96,88.96,87172918765,85.48,85.48,87172918765 +유디엠텍,389680,29,1371,5,-582,-29.80,55922796,0,40012799,55922796,-29.80,0.00,139.76,139.76,83860790572,152.87,152.87,83860790572 +삼성SDI,006400,30,259500,2,500,0.19,318208,388753,68764530,318208,0.19,81.85,0.46,0.46,82663745000,0.46,0.46,82663745000 diff --git a/top30/20241120/top30-tv-20241120-151002.csv b/top30/20241120/top30-tv-20241120-151002.csv new file mode 100644 index 000000000000..06422e924d17 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14190,2,7790,121.72,119747640,0,12416000,119747640,121.72,0.00,964.46,964.46,1753159199640,995.08,995.08,1753159199640 +삼성전자,005930,2,55200,5,-1100,-1.95,18875905,31539632,5969782550,18875905,-1.95,59.85,0.32,0.32,1046105052400,0.32,0.32,1046105052400 +SK하이닉스,000660,3,170800,2,200,0.12,3255343,4075013,728002365,3255343,0.12,79.89,0.45,0.45,562344695700,0.45,0.45,562344695700 +알테오젠,196170,4,359500,5,-16500,-4.39,1412688,1304612,53318828,1412688,-4.39,108.28,2.65,2.65,540317340000,2.82,2.82,540317340000 +KODEX 200선물인버스2X,252670,5,2450,3,0,0.00,111421818,122335224,490300000,111421818,0.00,91.08,22.73,22.73,273135003220,22.74,22.74,273135003220 +KODEX 코스닥150레버리지,233740,6,7285,5,-110,-1.49,32133825,32263832,195400000,32133825,-1.49,99.60,16.45,16.45,238324284170,16.74,16.74,238324284170 +한화오션,042660,7,37450,2,400,1.08,5607980,7219418,306413394,5607980,1.08,77.68,1.83,1.83,207824526950,1.81,1.81,207824526950 +쓰리빌리언,394800,8,3940,2,710,21.98,49969068,13058302,31444038,49969068,21.98,382.66,158.91,158.91,190913121035,154.10,154.10,190913121035 +유한양행,000100,9,117100,5,-300,-0.26,1512716,1990624,80209064,1512716,-0.26,75.99,1.89,1.89,179164401900,1.91,1.91,179164401900 +KODEX 레버리지,122630,10,14835,3,0,0.00,11785257,14859277,164250000,11785257,0.00,79.31,7.18,7.18,174943630270,7.18,7.18,174943630270 +현대로템,064350,11,66900,2,500,0.75,2351606,1918678,109142293,2351606,0.75,122.56,2.15,2.15,159039369200,2.18,2.18,159039369200 +KODEX 코스닥150선물인버스,251340,12,4045,2,25,0.62,37848761,33157042,62700000,37848761,0.62,114.15,60.36,60.36,151939740335,59.91,59.91,151939740335 +지투파워,388050,13,9880,2,350,3.67,13690147,5628495,18709437,13690147,3.67,243.23,73.17,73.17,142276303060,76.97,76.97,142276303060 +한화시스템,272210,14,28300,2,50,0.18,4951264,4160503,188919389,4951264,0.18,119.01,2.62,2.62,138629983600,2.59,2.59,138629983600 +펩트론,087010,15,103800,5,-10200,-8.95,1253808,1527438,20657350,1253808,-8.95,82.09,6.07,6.07,134882797200,6.29,6.29,134882797200 +루닛,328130,16,64700,2,300,0.47,2082009,5952875,28942900,2082009,0.47,34.97,7.19,7.19,132741004200,7.09,7.09,132741004200 +두산에너빌리티,034020,17,21700,5,-700,-3.12,5614405,12909089,640561146,5614405,-3.12,43.49,0.88,0.88,122924846750,0.88,0.88,122924846750 +NAVER,035420,18,193500,2,500,0.26,633515,964416,160784508,633515,0.26,65.69,0.39,0.39,122270591600,0.39,0.39,122270591600 +기아,000270,19,98200,2,2900,3.04,1239453,791662,399858417,1239453,3.04,156.56,0.31,0.31,121681665900,0.31,0.31,121681665900 +현대차,005380,20,218500,2,3000,1.39,532394,540792,209416191,532394,1.39,98.45,0.25,0.25,116099446000,0.25,0.25,116099446000 +DS단석,017860,21,136100,2,600,0.44,802961,416205,5861404,802961,0.44,192.92,13.70,13.70,113377345500,14.21,14.21,113377345500 +KB금융,105560,22,95700,2,4100,4.48,1188815,1171217,393528423,1188815,4.48,101.50,0.30,0.30,113060584300,0.30,0.30,113060584300 +리가켐바이오,141080,23,101800,5,-4500,-4.23,1017063,1335545,36610338,1017063,-4.23,76.15,2.78,2.78,107350676100,2.88,2.88,107350676100 +KODEX 200,069500,24,32955,2,10,0.03,3230259,7100086,166800000,3230259,0.03,45.50,1.94,1.94,106491565945,1.94,1.94,106491565945 +KODEX 코스닥150,229200,25,11660,5,-80,-0.68,8950805,10456590,87700000,8950805,-0.68,85.60,10.21,10.21,105458460725,10.31,10.31,105458460725 +한일단조,024740,26,3200,2,610,23.55,34143782,932333,32897049,34143782,23.55,3662.19,103.79,103.79,102863271130,97.71,97.71,102863271130 +셀바스헬스케어,208370,27,4850,2,510,11.75,20610801,9239438,25740564,20610801,11.75,223.07,80.07,80.07,102378218345,82.01,82.01,102378218345 +한화에어로스페이스,012450,28,378500,5,-2500,-0.66,260604,311192,45581161,260604,-0.66,83.74,0.57,0.57,98516640000,0.57,0.57,98516640000 +삼성SDI,006400,29,259500,2,500,0.19,328863,388753,68764530,328863,0.19,84.59,0.48,0.48,85433242500,0.48,0.48,85433242500 +유디엠텍,389680,30,1368,4,-585,-29.95,57007654,0,40012799,57007654,-29.95,0.00,142.47,142.47,85345668004,155.92,155.92,85345668004 diff --git a/top30/20241120/top30-tv-20241120-152002.csv b/top30/20241120/top30-tv-20241120-152002.csv new file mode 100644 index 000000000000..383ab735919d --- /dev/null +++ b/top30/20241120/top30-tv-20241120-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14550,2,8150,127.34,122380212,0,12416000,122380212,127.34,0.00,985.67,985.67,1790077716870,990.89,990.89,1790077716870 +삼성전자,005930,2,55300,5,-1000,-1.78,19460002,31539632,5969782550,19460002,-1.78,61.70,0.33,0.33,1078358845400,0.33,0.33,1078358845400 +알테오젠,196170,3,352500,5,-23500,-6.25,1578685,1304612,53318828,1578685,-6.25,121.01,2.96,2.96,599312027000,3.19,3.19,599312027000 +SK하이닉스,000660,4,170900,2,300,0.18,3392639,4075013,728002365,3392639,0.18,83.25,0.47,0.47,585796496300,0.47,0.47,585796496300 +KODEX 200선물인버스2X,252670,5,2455,2,5,0.20,114158810,122335224,490300000,114158810,0.20,93.32,23.28,23.28,279853986895,23.25,23.25,279853986895 +KODEX 코스닥150레버리지,233740,6,7270,5,-125,-1.69,33194416,32263832,195400000,33194416,-1.69,102.88,16.99,16.99,246039271670,17.32,17.32,246039271670 +한화오션,042660,7,37500,2,450,1.21,5723343,7219418,306413394,5723343,1.21,79.28,1.87,1.87,212144927600,1.85,1.85,212144927600 +쓰리빌리언,394800,8,3860,2,630,19.50,51479225,13058302,31444038,51479225,19.50,394.23,163.72,163.72,196687702365,162.05,162.05,196687702365 +유한양행,000100,9,117100,5,-300,-0.26,1569411,1990624,80209064,1569411,-0.26,78.84,1.96,1.96,185801740100,1.98,1.98,185801740100 +KODEX 레버리지,122630,10,14835,3,0,0.00,12001804,14859277,164250000,12001804,0.00,80.77,7.31,7.31,178155099665,7.31,7.31,178155099665 +현대로템,064350,11,67100,2,700,1.05,2385280,1918678,109142293,2385280,1.05,124.32,2.19,2.19,161296178500,2.20,2.20,161296178500 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,39557167,33157042,62700000,39557167,0.87,119.30,63.09,63.09,158858781830,62.48,62.48,158858781830 +지투파워,388050,13,9930,2,400,4.20,13798764,5628495,18709437,13798764,4.20,245.16,73.75,73.75,143352173180,77.16,77.16,143352173180 +펩트론,087010,14,102800,5,-11200,-9.82,1326841,1527438,20657350,1326841,-9.82,86.87,6.42,6.42,142406597600,6.71,6.71,142406597600 +한화시스템,272210,15,28300,2,50,0.18,5071977,4160503,188919389,5071977,0.18,121.91,2.68,2.68,142041252250,2.66,2.66,142041252250 +루닛,328130,16,64600,2,200,0.31,2152880,5952875,28942900,2152880,0.31,36.17,7.44,7.44,137311325000,7.34,7.34,137311325000 +NAVER,035420,17,192900,5,-100,-0.05,655864,964416,160784508,655864,-0.05,68.01,0.41,0.41,126588889300,0.41,0.41,126588889300 +두산에너빌리티,034020,18,21750,5,-650,-2.90,5741411,12909089,640561146,5741411,-2.90,44.48,0.90,0.90,125683321800,0.90,0.90,125683321800 +기아,000270,19,98300,2,3000,3.15,1259389,791662,399858417,1259389,3.15,159.08,0.31,0.31,123641163000,0.31,0.31,123641163000 +KB금융,105560,20,95400,2,3800,4.15,1247368,1171217,393528423,1247368,4.15,106.50,0.32,0.32,118653059600,0.32,0.32,118653059600 +현대차,005380,21,218500,2,3000,1.39,544013,540792,209416191,544013,1.39,100.60,0.26,0.26,118641704500,0.26,0.26,118641704500 +리가켐바이오,141080,22,101000,5,-5300,-4.99,1107575,1335545,36610338,1107575,-4.99,82.93,3.03,3.03,116540841900,3.15,3.15,116540841900 +DS단석,017860,23,136200,2,700,0.52,816768,416205,5861404,816768,0.52,196.24,13.93,13.93,115260774500,14.44,14.44,115260774500 +한일단조,024740,24,3230,2,640,24.71,37864784,932333,32897049,37864784,24.71,4061.29,115.10,115.10,115087274380,108.31,108.31,115087274380 +KODEX 코스닥150,229200,25,11645,5,-95,-0.81,9244981,10456590,87700000,9244981,-0.81,88.41,10.54,10.54,108886092725,10.66,10.66,108886092725 +KODEX 200,069500,26,32965,2,20,0.06,3277018,7100086,166800000,3277018,0.06,46.15,1.96,1.96,108032533235,1.96,1.96,108032533235 +셀바스헬스케어,208370,27,4845,2,505,11.64,20810966,9239438,25740564,20810966,11.64,225.24,80.85,80.85,103348834920,82.87,82.87,103348834920 +한화에어로스페이스,012450,28,380500,5,-500,-0.13,269715,311192,45581161,269715,-0.13,86.67,0.59,0.59,101967760500,0.59,0.59,101967760500 +삼성SDI,006400,29,259500,2,500,0.19,341451,388753,68764530,341451,0.19,87.83,0.50,0.50,88696992000,0.50,0.50,88696992000 +알에프시스템즈,474610,30,6580,2,720,12.29,13815129,18066060,12582063,13815129,12.29,76.47,109.80,109.80,86576593420,104.57,104.57,86576593420 diff --git a/top30/20241120/top30-tv-20241120-153002.csv b/top30/20241120/top30-tv-20241120-153002.csv new file mode 100644 index 000000000000..51dafe54c361 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14550,2,8150,127.34,122380212,0,12416000,122380212,127.34,0.00,985.67,985.67,1790077716870,990.89,990.89,1790077716870 +삼성전자,005930,2,55300,5,-1000,-1.78,19460002,31539632,5969782550,19460002,-1.78,61.70,0.33,0.33,1078358845400,0.33,0.33,1078358845400 +알테오젠,196170,3,352500,5,-23500,-6.25,1578685,1304612,53318828,1578685,-6.25,121.01,2.96,2.96,599312027000,3.19,3.19,599312027000 +SK하이닉스,000660,4,170900,2,300,0.18,3392639,4075013,728002365,3392639,0.18,83.25,0.47,0.47,585796496300,0.47,0.47,585796496300 +KODEX 200선물인버스2X,252670,5,2455,2,5,0.20,114158810,122335224,490300000,114158810,0.20,93.32,23.28,23.28,279853986895,23.25,23.25,279853986895 +KODEX 코스닥150레버리지,233740,6,7270,5,-125,-1.69,33194416,32263832,195400000,33194416,-1.69,102.88,16.99,16.99,246039271670,17.32,17.32,246039271670 +한화오션,042660,7,37500,2,450,1.21,5723343,7219418,306413394,5723343,1.21,79.28,1.87,1.87,212144927600,1.85,1.85,212144927600 +쓰리빌리언,394800,8,3860,2,630,19.50,51479225,13058302,31444038,51479225,19.50,394.23,163.72,163.72,196687702365,162.05,162.05,196687702365 +유한양행,000100,9,117100,5,-300,-0.26,1569411,1990624,80209064,1569411,-0.26,78.84,1.96,1.96,185801740100,1.98,1.98,185801740100 +KODEX 레버리지,122630,10,14835,3,0,0.00,12001804,14859277,164250000,12001804,0.00,80.77,7.31,7.31,178155099665,7.31,7.31,178155099665 +현대로템,064350,11,67100,2,700,1.05,2385280,1918678,109142293,2385280,1.05,124.32,2.19,2.19,161296178500,2.20,2.20,161296178500 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,39557167,33157042,62700000,39557167,0.87,119.30,63.09,63.09,158858781830,62.48,62.48,158858781830 +지투파워,388050,13,9930,2,400,4.20,13798764,5628495,18709437,13798764,4.20,245.16,73.75,73.75,143352173180,77.16,77.16,143352173180 +펩트론,087010,14,102800,5,-11200,-9.82,1326841,1527438,20657350,1326841,-9.82,86.87,6.42,6.42,142406597600,6.71,6.71,142406597600 +한화시스템,272210,15,28300,2,50,0.18,5071977,4160503,188919389,5071977,0.18,121.91,2.68,2.68,142041252250,2.66,2.66,142041252250 +루닛,328130,16,64600,2,200,0.31,2152880,5952875,28942900,2152880,0.31,36.17,7.44,7.44,137311325000,7.34,7.34,137311325000 +NAVER,035420,17,192900,5,-100,-0.05,655864,964416,160784508,655864,-0.05,68.01,0.41,0.41,126588889300,0.41,0.41,126588889300 +두산에너빌리티,034020,18,21750,5,-650,-2.90,5741411,12909089,640561146,5741411,-2.90,44.48,0.90,0.90,125683321800,0.90,0.90,125683321800 +기아,000270,19,98300,2,3000,3.15,1259389,791662,399858417,1259389,3.15,159.08,0.31,0.31,123641163000,0.31,0.31,123641163000 +KB금융,105560,20,95400,2,3800,4.15,1247368,1171217,393528423,1247368,4.15,106.50,0.32,0.32,118653059600,0.32,0.32,118653059600 +현대차,005380,21,218500,2,3000,1.39,544013,540792,209416191,544013,1.39,100.60,0.26,0.26,118641704500,0.26,0.26,118641704500 +리가켐바이오,141080,22,101000,5,-5300,-4.99,1107575,1335545,36610338,1107575,-4.99,82.93,3.03,3.03,116540841900,3.15,3.15,116540841900 +DS단석,017860,23,137100,2,1600,1.18,825489,416205,5861404,825489,1.18,198.34,14.08,14.08,116456423600,14.49,14.49,116456423600 +한일단조,024740,24,3230,2,640,24.71,37864784,932333,32897049,37864784,24.71,4061.29,115.10,115.10,115087274380,108.31,108.31,115087274380 +KODEX 코스닥150,229200,25,11645,5,-95,-0.81,9244981,10456590,87700000,9244981,-0.81,88.41,10.54,10.54,108886092725,10.66,10.66,108886092725 +KODEX 200,069500,26,32965,2,20,0.06,3277018,7100086,166800000,3277018,0.06,46.15,1.96,1.96,108032533235,1.96,1.96,108032533235 +셀바스헬스케어,208370,27,4845,2,505,11.64,20810966,9239438,25740564,20810966,11.64,225.24,80.85,80.85,103348834920,82.87,82.87,103348834920 +한화에어로스페이스,012450,28,380500,5,-500,-0.13,269715,311192,45581161,269715,-0.13,86.67,0.59,0.59,101967760500,0.59,0.59,101967760500 +삼성SDI,006400,29,259500,2,500,0.19,341451,388753,68764530,341451,0.19,87.83,0.50,0.50,88696992000,0.50,0.50,88696992000 +알에프시스템즈,474610,30,6580,2,720,12.29,13815129,18066060,12582063,13815129,12.29,76.47,109.80,109.80,86576593420,104.57,104.57,86576593420 diff --git a/top30/20241120/top30-tv-20241120-154002.csv b/top30/20241120/top30-tv-20241120-154002.csv new file mode 100644 index 000000000000..c69d54aa2164 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,122876195,0,12416000,122876195,129.53,0.00,989.66,989.66,1797363707140,985.45,985.45,1797363707140 +삼성전자,005930,2,55300,5,-1000,-1.78,20708229,31539632,5969782550,20708229,-1.78,65.66,0.35,0.35,1147385798500,0.35,0.35,1147385798500 +알테오젠,196170,3,350500,5,-25500,-6.78,1660099,1304612,53318828,1660099,-6.78,127.25,3.11,3.11,627847634000,3.36,3.36,627847634000 +SK하이닉스,000660,4,170600,3,0,0.00,3616834,4075013,728002365,3616834,0.00,88.76,0.50,0.50,624044163300,0.50,0.50,624044163300 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,115218025,122335224,490300000,115218025,-0.20,94.18,23.50,23.50,282443767570,23.56,23.56,282443767570 +KODEX 코스닥150레버리지,233740,6,7260,5,-135,-1.83,33759050,32263832,195400000,33759050,-1.83,104.63,17.28,17.28,250138514510,17.63,17.63,250138514510 +한화오션,042660,7,37550,2,500,1.35,5793565,7219418,306413394,5793565,1.35,80.25,1.89,1.89,214781763700,1.87,1.87,214781763700 +쓰리빌리언,394800,8,3850,2,620,19.20,51735227,13058302,31444038,51735227,19.20,396.19,164.53,164.53,197673310065,163.29,163.29,197673310065 +유한양행,000100,9,117100,5,-300,-0.26,1603986,1990624,80209064,1603986,-0.26,80.58,2.00,2.00,189850472600,2.02,2.02,189850472600 +KODEX 레버리지,122630,10,14875,2,40,0.27,12191569,14859277,164250000,12191569,0.27,82.05,7.42,7.42,180977854040,7.41,7.41,180977854040 +현대로템,064350,11,67100,2,700,1.05,2423187,1918678,109142293,2423187,1.05,126.29,2.22,2.22,163839738200,2.24,2.24,163839738200 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,40230701,33157042,62700000,40230701,0.87,121.33,64.16,64.16,161589962200,63.56,63.56,161589962200 +한화시스템,272210,13,28250,3,0,0.00,5174162,4160503,188919389,5174162,0.00,124.36,2.74,2.74,144927978500,2.72,2.72,144927978500 +펩트론,087010,14,103700,5,-10300,-9.04,1346397,1527438,20657350,1346397,-9.04,88.15,6.52,6.52,144434554800,6.74,6.74,144434554800 +지투파워,388050,15,9850,2,320,3.36,13876927,5628495,18709437,13876927,3.36,246.55,74.17,74.17,144122078730,78.20,78.20,144122078730 +루닛,328130,16,64500,2,100,0.16,2195932,5952875,28942900,2195932,0.16,36.89,7.59,7.59,140088179000,7.50,7.50,140088179000 +NAVER,035420,17,193100,2,100,0.05,689826,964416,160784508,689826,0.05,71.53,0.43,0.43,133146951500,0.43,0.43,133146951500 +KB금융,105560,18,95600,2,4000,4.37,1393258,1171217,393528423,1393258,4.37,118.96,0.35,0.35,132600143600,0.35,0.35,132600143600 +두산에너빌리티,034020,19,21700,5,-700,-3.12,5886221,12909089,640561146,5886221,-3.12,45.60,0.92,0.92,128825698800,0.93,0.93,128825698800 +기아,000270,20,98100,2,2800,2.94,1309171,791662,399858417,1309171,2.94,165.37,0.33,0.33,128524777200,0.33,0.33,128524777200 +현대차,005380,21,218500,2,3000,1.39,569086,540792,209416191,569086,1.39,105.23,0.27,0.27,124120155000,0.27,0.27,124120155000 +리가켐바이오,141080,22,101600,5,-4700,-4.42,1140894,1335545,36610338,1140894,-4.42,85.43,3.12,3.12,119926052300,3.22,3.22,119926052300 +한일단조,024740,23,3220,2,630,24.32,38343555,932333,32897049,38343555,24.32,4112.65,116.56,116.56,116628917000,110.10,110.10,116628917000 +DS단석,017860,24,137100,2,1600,1.18,826021,416205,5861404,826021,1.18,198.46,14.09,14.09,116529360800,14.50,14.50,116529360800 +KODEX 코스닥150,229200,25,11645,5,-95,-0.81,9349063,10456590,87700000,9349063,-0.81,89.41,10.66,10.66,110098127615,10.78,10.78,110098127615 +KODEX 200,069500,26,33010,2,65,0.20,3329223,7100086,166800000,3329223,0.20,46.89,2.00,2.00,109755820285,1.99,1.99,109755820285 +한화에어로스페이스,012450,27,380000,5,-1000,-0.26,280228,311192,45581161,280228,-0.26,90.05,0.61,0.61,105962700500,0.61,0.61,105962700500 +셀바스헬스케어,208370,28,4835,2,495,11.41,20959066,9239438,25740564,20959066,11.41,226.84,81.42,81.42,104064898420,83.62,83.62,104064898420 +삼성SDI,006400,29,259500,2,500,0.19,355380,388753,68764530,355380,0.19,91.42,0.52,0.52,92311567500,0.52,0.52,92311567500 +삼성바이오로직스,207940,30,938000,2,19000,2.07,93496,74830,71174000,93496,2.07,124.94,0.13,0.13,87414583000,0.13,0.13,87414583000 diff --git a/top30/20241120/top30-tv-20241120-155002.csv b/top30/20241120/top30-tv-20241120-155002.csv new file mode 100644 index 000000000000..f4ec0350f6c8 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,122954832,0,12416000,122954832,129.53,0.00,990.29,990.29,1798518884670,986.08,986.08,1798518884670 +삼성전자,005930,2,55300,5,-1000,-1.78,20730714,31539632,5969782550,20730714,-1.78,65.73,0.35,0.35,1148629219000,0.35,0.35,1148629219000 +알테오젠,196170,3,350500,5,-25500,-6.78,1670911,1304612,53318828,1670911,-6.78,128.08,3.13,3.13,631637240000,3.38,3.38,631637240000 +SK하이닉스,000660,4,170600,3,0,0.00,3617996,4075013,728002365,3617996,0.00,88.78,0.50,0.50,624242400500,0.50,0.50,624242400500 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,115294390,122335224,490300000,115294390,-0.20,94.24,23.52,23.52,282630479995,23.58,23.58,282630479995 +KODEX 코스닥150레버리지,233740,6,7260,5,-135,-1.83,33821877,32263832,195400000,33821877,-1.83,104.83,17.31,17.31,250594638530,17.66,17.66,250594638530 +한화오션,042660,7,37550,2,500,1.35,5801421,7219418,306413394,5801421,1.35,80.36,1.89,1.89,215076756500,1.87,1.87,215076756500 +쓰리빌리언,394800,8,3850,2,620,19.20,51738781,13058302,31444038,51738781,19.20,396.21,164.54,164.54,197686992965,163.30,163.30,197686992965 +유한양행,000100,9,117100,5,-300,-0.26,1604529,1990624,80209064,1604529,-0.26,80.60,2.00,2.00,189914057900,2.02,2.02,189914057900 +KODEX 레버리지,122630,10,14875,2,40,0.27,12195165,14859277,164250000,12195165,0.27,82.07,7.42,7.42,181031344540,7.41,7.41,181031344540 +현대로템,064350,11,67100,2,700,1.05,2426762,1918678,109142293,2426762,1.05,126.48,2.22,2.22,164079620700,2.24,2.24,164079620700 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,40252204,33157042,62700000,40252204,0.87,121.40,64.20,64.20,161677156865,63.59,63.59,161677156865 +한화시스템,272210,13,28250,3,0,0.00,5177025,4160503,188919389,5177025,0.00,124.43,2.74,2.74,145008858250,2.72,2.72,145008858250 +펩트론,087010,14,103700,5,-10300,-9.04,1347144,1527438,20657350,1347144,-9.04,88.20,6.52,6.52,144512018700,6.75,6.75,144512018700 +지투파워,388050,15,9850,2,320,3.36,13877440,5628495,18709437,13877440,3.36,246.56,74.17,74.17,144127131780,78.21,78.21,144127131780 +루닛,328130,16,64500,2,100,0.16,2196990,5952875,28942900,2196990,0.16,36.91,7.59,7.59,140156420000,7.51,7.51,140156420000 +NAVER,035420,17,193100,2,100,0.05,691355,964416,160784508,691355,0.05,71.69,0.43,0.43,133442201400,0.43,0.43,133442201400 +KB금융,105560,18,95600,2,4000,4.37,1393605,1171217,393528423,1393605,4.37,118.99,0.35,0.35,132633316800,0.35,0.35,132633316800 +두산에너빌리티,034020,19,21700,5,-700,-3.12,5901155,12909089,640561146,5901155,-3.12,45.71,0.92,0.92,129149766600,0.93,0.93,129149766600 +기아,000270,20,98100,2,2800,2.94,1310472,791662,399858417,1310472,2.94,165.53,0.33,0.33,128652405300,0.33,0.33,128652405300 +현대차,005380,21,218500,2,3000,1.39,569627,540792,209416191,569627,1.39,105.33,0.27,0.27,124238363500,0.27,0.27,124238363500 +리가켐바이오,141080,22,101600,5,-4700,-4.42,1148442,1335545,36610338,1148442,-4.42,85.99,3.14,3.14,120692929100,3.24,3.24,120692929100 +한일단조,024740,23,3220,2,630,24.32,38365928,932333,32897049,38365928,24.32,4115.05,116.62,116.62,116700958060,110.17,110.17,116700958060 +DS단석,017860,24,137100,2,1600,1.18,826502,416205,5861404,826502,1.18,198.58,14.10,14.10,116595305900,14.51,14.51,116595305900 +KODEX 코스닥150,229200,25,11645,5,-95,-0.81,9363050,10456590,87700000,9363050,-0.81,89.54,10.68,10.68,110261006230,10.80,10.80,110261006230 +KODEX 200,069500,26,33010,2,65,0.20,3329444,7100086,166800000,3329444,0.20,46.89,2.00,2.00,109763115495,1.99,1.99,109763115495 +한화에어로스페이스,012450,27,380000,5,-1000,-0.26,281068,311192,45581161,281068,-0.26,90.32,0.62,0.62,106281900500,0.61,0.61,106281900500 +셀바스헬스케어,208370,28,4835,2,495,11.41,20974162,9239438,25740564,20974162,11.41,227.01,81.48,81.48,104137887580,83.67,83.67,104137887580 +삼성SDI,006400,29,259500,2,500,0.19,355405,388753,68764530,355405,0.19,91.42,0.52,0.52,92318055000,0.52,0.52,92318055000 +삼성바이오로직스,207940,30,938000,2,19000,2.07,93621,74830,71174000,93621,2.07,125.11,0.13,0.13,87531833000,0.13,0.13,87531833000 diff --git a/top30/20241120/top30-tv-20241120-160002.csv b/top30/20241120/top30-tv-20241120-160002.csv new file mode 100644 index 000000000000..fc2158b2ae89 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,122958031,0,12416000,122958031,129.53,0.00,990.32,990.32,1798565877980,986.10,986.10,1798565877980 +삼성전자,005930,2,55300,5,-1000,-1.78,20736859,31539632,5969782550,20736859,-1.78,65.75,0.35,0.35,1148969037500,0.35,0.35,1148969037500 +알테오젠,196170,3,350500,5,-25500,-6.78,1673332,1304612,53318828,1673332,-6.78,128.26,3.14,3.14,632485800500,3.38,3.38,632485800500 +SK하이닉스,000660,4,170600,3,0,0.00,3629144,4075013,728002365,3629144,0.00,89.06,0.50,0.50,626144249300,0.50,0.50,626144249300 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,115332583,122335224,490300000,115332583,-0.20,94.28,23.52,23.52,282723861880,23.58,23.58,282723861880 +KODEX 코스닥150레버리지,233740,6,7260,5,-135,-1.83,33854405,32263832,195400000,33854405,-1.83,104.93,17.33,17.33,250830791810,17.68,17.68,250830791810 +한화오션,042660,7,37550,2,500,1.35,5804641,7219418,306413394,5804641,1.35,80.40,1.89,1.89,215197667500,1.87,1.87,215197667500 +쓰리빌리언,394800,8,3850,2,620,19.20,51798863,13058302,31444038,51798863,19.20,396.67,164.73,164.73,197918308665,163.49,163.49,197918308665 +유한양행,000100,9,117100,5,-300,-0.26,1604644,1990624,80209064,1604644,-0.26,80.61,2.00,2.00,189927524400,2.02,2.02,189927524400 +KODEX 레버리지,122630,10,14875,2,40,0.27,12213582,14859277,164250000,12213582,0.27,82.19,7.44,7.44,181305297415,7.42,7.42,181305297415 +현대로템,064350,11,67100,2,700,1.05,2427102,1918678,109142293,2427102,1.05,126.50,2.22,2.22,164102434700,2.24,2.24,164102434700 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,40265759,33157042,62700000,40265759,0.87,121.44,64.22,64.22,161732122390,63.61,63.61,161732122390 +한화시스템,272210,13,28250,3,0,0.00,5177255,4160503,188919389,5177255,0.00,124.44,2.74,2.74,145015355750,2.72,2.72,145015355750 +펩트론,087010,14,103700,5,-10300,-9.04,1347398,1527438,20657350,1347398,-9.04,88.21,6.52,6.52,144538358500,6.75,6.75,144538358500 +지투파워,388050,15,9850,2,320,3.36,13877571,5628495,18709437,13877571,3.36,246.56,74.17,74.17,144128422130,78.21,78.21,144128422130 +루닛,328130,16,64500,2,100,0.16,2197235,5952875,28942900,2197235,0.16,36.91,7.59,7.59,140172222500,7.51,7.51,140172222500 +NAVER,035420,17,193100,2,100,0.05,691473,964416,160784508,691473,0.05,71.70,0.43,0.43,133464987200,0.43,0.43,133464987200 +KB금융,105560,18,95600,2,4000,4.37,1393635,1171217,393528423,1393635,4.37,118.99,0.35,0.35,132636184800,0.35,0.35,132636184800 +두산에너빌리티,034020,19,21700,5,-700,-3.12,5905616,12909089,640561146,5905616,-3.12,45.75,0.92,0.92,129246570300,0.93,0.93,129246570300 +기아,000270,20,98100,2,2800,2.94,1310762,791662,399858417,1310762,2.94,165.57,0.33,0.33,128680854300,0.33,0.33,128680854300 +현대차,005380,21,218500,2,3000,1.39,569739,540792,209416191,569739,1.39,105.35,0.27,0.27,124262835500,0.27,0.27,124262835500 +리가켐바이오,141080,22,101600,5,-4700,-4.42,1149587,1335545,36610338,1149587,-4.42,86.08,3.14,3.14,120809261100,3.25,3.25,120809261100 +한일단조,024740,23,3220,2,630,24.32,38410287,932333,32897049,38410287,24.32,4119.80,116.76,116.76,116843794040,110.30,110.30,116843794040 +DS단석,017860,24,137100,2,1600,1.18,826602,416205,5861404,826602,1.18,198.60,14.10,14.10,116609015900,14.51,14.51,116609015900 +KODEX 코스닥150,229200,25,11645,5,-95,-0.81,9366746,10456590,87700000,9366746,-0.81,89.58,10.68,10.68,110304046150,10.80,10.80,110304046150 +KODEX 200,069500,26,33010,2,65,0.20,3329457,7100086,166800000,3329457,0.20,46.89,2.00,2.00,109763544625,1.99,1.99,109763544625 +한화에어로스페이스,012450,27,380000,5,-1000,-0.26,281138,311192,45581161,281138,-0.26,90.34,0.62,0.62,106308500500,0.61,0.61,106308500500 +셀바스헬스케어,208370,28,4835,2,495,11.41,20979290,9239438,25740564,20979290,11.41,227.06,81.50,81.50,104162681460,83.69,83.69,104162681460 +삼성SDI,006400,29,259500,2,500,0.19,355693,388753,68764530,355693,0.19,91.50,0.52,0.52,92392791000,0.52,0.52,92392791000 +삼성바이오로직스,207940,30,938000,2,19000,2.07,93633,74830,71174000,93633,2.07,125.13,0.13,0.13,87543089000,0.13,0.13,87543089000 diff --git a/top30/20241120/top30-tv-20241120-161001.csv b/top30/20241120/top30-tv-20241120-161001.csv new file mode 100644 index 000000000000..ac151211c0b9 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,122958031,0,12416000,122958031,129.53,0.00,990.32,990.32,1798565877980,986.10,986.10,1798565877980 +삼성전자,005930,2,55300,5,-1000,-1.78,20736859,31539632,5969782550,20736859,-1.78,65.75,0.35,0.35,1148969037500,0.35,0.35,1148969037500 +알테오젠,196170,3,350500,5,-25500,-6.78,1673332,1304612,53318828,1673332,-6.78,128.26,3.14,3.14,632485800500,3.38,3.38,632485800500 +SK하이닉스,000660,4,170600,3,0,0.00,3629144,4075013,728002365,3629144,0.00,89.06,0.50,0.50,626144249300,0.50,0.50,626144249300 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,115332583,122335224,490300000,115332583,-0.20,94.28,23.52,23.52,282723861880,23.58,23.58,282723861880 +KODEX 코스닥150레버리지,233740,6,7260,5,-135,-1.83,33869179,32263832,195400000,33869179,-1.83,104.98,17.33,17.33,250938051050,17.69,17.69,250938051050 +한화오션,042660,7,37550,2,500,1.35,5804641,7219418,306413394,5804641,1.35,80.40,1.89,1.89,215197667500,1.87,1.87,215197667500 +쓰리빌리언,394800,8,3850,2,620,19.20,51798863,13058302,31444038,51798863,19.20,396.67,164.73,164.73,197918308665,163.49,163.49,197918308665 +유한양행,000100,9,117100,5,-300,-0.26,1604644,1990624,80209064,1604644,-0.26,80.61,2.00,2.00,189927524400,2.02,2.02,189927524400 +KODEX 레버리지,122630,10,14875,2,40,0.27,12213582,14859277,164250000,12213582,0.27,82.19,7.44,7.44,181305297415,7.42,7.42,181305297415 +현대로템,064350,11,67100,2,700,1.05,2427102,1918678,109142293,2427102,1.05,126.50,2.22,2.22,164102434700,2.24,2.24,164102434700 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,40265759,33157042,62700000,40265759,0.87,121.44,64.22,64.22,161732122390,63.61,63.61,161732122390 +한화시스템,272210,13,28250,3,0,0.00,5177255,4160503,188919389,5177255,0.00,124.44,2.74,2.74,145015355750,2.72,2.72,145015355750 +펩트론,087010,14,103700,5,-10300,-9.04,1347398,1527438,20657350,1347398,-9.04,88.21,6.52,6.52,144538358500,6.75,6.75,144538358500 +지투파워,388050,15,9850,2,320,3.36,13877571,5628495,18709437,13877571,3.36,246.56,74.17,74.17,144128422130,78.21,78.21,144128422130 +루닛,328130,16,64500,2,100,0.16,2197235,5952875,28942900,2197235,0.16,36.91,7.59,7.59,140172222500,7.51,7.51,140172222500 +NAVER,035420,17,193100,2,100,0.05,691473,964416,160784508,691473,0.05,71.70,0.43,0.43,133464987200,0.43,0.43,133464987200 +KB금융,105560,18,95600,2,4000,4.37,1393635,1171217,393528423,1393635,4.37,118.99,0.35,0.35,132636184800,0.35,0.35,132636184800 +두산에너빌리티,034020,19,21700,5,-700,-3.12,5905616,12909089,640561146,5905616,-3.12,45.75,0.92,0.92,129246570300,0.93,0.93,129246570300 +기아,000270,20,98100,2,2800,2.94,1310762,791662,399858417,1310762,2.94,165.57,0.33,0.33,128680854300,0.33,0.33,128680854300 +현대차,005380,21,218500,2,3000,1.39,569739,540792,209416191,569739,1.39,105.35,0.27,0.27,124262835500,0.27,0.27,124262835500 +리가켐바이오,141080,22,101600,5,-4700,-4.42,1149587,1335545,36610338,1149587,-4.42,86.08,3.14,3.14,120809261100,3.25,3.25,120809261100 +한일단조,024740,23,3220,2,630,24.32,38410287,932333,32897049,38410287,24.32,4119.80,116.76,116.76,116843794040,110.30,110.30,116843794040 +DS단석,017860,24,137100,2,1600,1.18,826602,416205,5861404,826602,1.18,198.60,14.10,14.10,116609015900,14.51,14.51,116609015900 +KODEX 코스닥150,229200,25,11645,5,-95,-0.81,9366746,10456590,87700000,9366746,-0.81,89.58,10.68,10.68,110304046150,10.80,10.80,110304046150 +KODEX 200,069500,26,33010,2,65,0.20,3329457,7100086,166800000,3329457,0.20,46.89,2.00,2.00,109763544625,1.99,1.99,109763544625 +한화에어로스페이스,012450,27,380000,5,-1000,-0.26,281138,311192,45581161,281138,-0.26,90.34,0.62,0.62,106308500500,0.61,0.61,106308500500 +셀바스헬스케어,208370,28,4835,2,495,11.41,20979290,9239438,25740564,20979290,11.41,227.06,81.50,81.50,104162681460,83.69,83.69,104162681460 +삼성SDI,006400,29,259500,2,500,0.19,355693,388753,68764530,355693,0.19,91.50,0.52,0.52,92392791000,0.52,0.52,92392791000 +삼성바이오로직스,207940,30,938000,2,19000,2.07,93633,74830,71174000,93633,2.07,125.13,0.13,0.13,87543089000,0.13,0.13,87543089000 diff --git a/top30/20241120/top30-tv-20241120-162002.csv b/top30/20241120/top30-tv-20241120-162002.csv new file mode 100644 index 000000000000..7deaa99930c6 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,123046999,0,12416000,123046999,129.53,0.00,991.04,991.04,1799909294780,986.84,986.84,1799909294780 +삼성전자,005930,2,55300,5,-1000,-1.78,20744495,31539632,5969782550,20744495,-1.78,65.77,0.35,0.35,1149392071900,0.35,0.35,1149392071900 +알테오젠,196170,3,350500,5,-25500,-6.78,1675745,1304612,53318828,1675745,-6.78,128.45,3.14,3.14,633330350500,3.39,3.39,633330350500 +SK하이닉스,000660,4,170600,3,0,0.00,3634644,4075013,728002365,3634644,0.00,89.19,0.50,0.50,627082549300,0.50,0.50,627082549300 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,115370257,122335224,490300000,115370257,-0.20,94.31,23.53,23.53,282815786440,23.59,23.59,282815786440 +KODEX 코스닥150레버리지,233740,6,7260,5,-135,-1.83,33869179,32263832,195400000,33869179,-1.83,104.98,17.33,17.33,250938051050,17.69,17.69,250938051050 +한화오션,042660,7,37550,2,500,1.35,5809711,7219418,306413394,5809711,1.35,80.47,1.90,1.90,215388046000,1.87,1.87,215388046000 +쓰리빌리언,394800,8,3850,2,620,19.20,51819443,13058302,31444038,51819443,19.20,396.83,164.80,164.80,197997644565,163.55,163.55,197997644565 +유한양행,000100,9,117100,5,-300,-0.26,1606634,1990624,80209064,1606634,-0.26,80.71,2.00,2.00,190160844400,2.02,2.02,190160844400 +KODEX 레버리지,122630,10,14875,2,40,0.27,12218194,14859277,164250000,12218194,0.27,82.23,7.44,7.44,181373947035,7.42,7.42,181373947035 +현대로템,064350,11,67100,2,700,1.05,2427304,1918678,109142293,2427304,1.05,126.51,2.22,2.22,164115948500,2.24,2.24,164115948500 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,40396296,33157042,62700000,40396296,0.87,121.83,64.43,64.43,162262755295,63.82,63.82,162262755295 +한화시스템,272210,13,28250,3,0,0.00,5180682,4160503,188919389,5180682,0.00,124.52,2.74,2.74,145112511200,2.72,2.72,145112511200 +펩트론,087010,14,103700,5,-10300,-9.04,1348056,1527438,20657350,1348056,-9.04,88.26,6.53,6.53,144606790500,6.75,6.75,144606790500 +지투파워,388050,15,9850,2,320,3.36,13883004,5628495,18709437,13883004,3.36,246.66,74.20,74.20,144182371820,78.24,78.24,144182371820 +루닛,328130,16,64500,2,100,0.16,2207600,5952875,28942900,2207600,0.16,37.08,7.63,7.63,140850093500,7.54,7.54,140850093500 +NAVER,035420,17,193100,2,100,0.05,691523,964416,160784508,691523,0.05,71.70,0.43,0.43,133474642200,0.43,0.43,133474642200 +KB금융,105560,18,95600,2,4000,4.37,1393708,1171217,393528423,1393708,4.37,119.00,0.35,0.35,132643178200,0.35,0.35,132643178200 +두산에너빌리티,034020,19,21700,5,-700,-3.12,5912122,12909089,640561146,5912122,-3.12,45.80,0.92,0.92,129387750500,0.93,0.93,129387750500 +기아,000270,20,98100,2,2800,2.94,1311339,791662,399858417,1311339,2.94,165.64,0.33,0.33,128737458000,0.33,0.33,128737458000 +현대차,005380,21,218500,2,3000,1.39,569772,540792,209416191,569772,1.39,105.36,0.27,0.27,124270046000,0.27,0.27,124270046000 +리가켐바이오,141080,22,101600,5,-4700,-4.42,1150481,1335545,36610338,1150481,-4.42,86.14,3.14,3.14,120900091500,3.25,3.25,120900091500 +한일단조,024740,23,3220,2,630,24.32,38481829,932333,32897049,38481829,24.32,4127.48,116.98,116.98,117077736380,110.53,110.53,117077736380 +DS단석,017860,24,137100,2,1600,1.18,826803,416205,5861404,826803,1.18,198.65,14.11,14.11,116636552900,14.51,14.51,116636552900 +KODEX 코스닥150,229200,25,11645,5,-95,-0.81,9367223,10456590,87700000,9367223,-0.81,89.58,10.68,10.68,110309598430,10.80,10.80,110309598430 +KODEX 200,069500,26,33010,2,65,0.20,3330457,7100086,166800000,3330457,0.20,46.91,2.00,2.00,109796554625,1.99,1.99,109796554625 +한화에어로스페이스,012450,27,380000,5,-1000,-0.26,281256,311192,45581161,281256,-0.26,90.38,0.62,0.62,106353340500,0.61,0.61,106353340500 +셀바스헬스케어,208370,28,4835,2,495,11.41,20985437,9239438,25740564,20985437,11.41,227.13,81.53,81.53,104192248530,83.72,83.72,104192248530 +삼성SDI,006400,29,259500,2,500,0.19,355728,388753,68764530,355728,0.19,91.50,0.52,0.52,92401873500,0.52,0.52,92401873500 +삼성바이오로직스,207940,30,938000,2,19000,2.07,93635,74830,71174000,93635,2.07,125.13,0.13,0.13,87544965000,0.13,0.13,87544965000 diff --git a/top30/20241120/top30-tv-20241120-163002.csv b/top30/20241120/top30-tv-20241120-163002.csv new file mode 100644 index 000000000000..015b2948d54d --- /dev/null +++ b/top30/20241120/top30-tv-20241120-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,123165717,0,12416000,123165717,129.53,0.00,991.99,991.99,1801684128880,987.81,987.81,1801684128880 +삼성전자,005930,2,55300,5,-1000,-1.78,20752401,31539632,5969782550,20752401,-1.78,65.80,0.35,0.35,1149829273700,0.35,0.35,1149829273700 +알테오젠,196170,3,350500,5,-25500,-6.78,1677751,1304612,53318828,1677751,-6.78,128.60,3.15,3.15,634031447500,3.39,3.39,634031447500 +SK하이닉스,000660,4,170600,3,0,0.00,3638457,4075013,728002365,3638457,0.00,89.29,0.50,0.50,627733428400,0.51,0.51,627733428400 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,115512083,122335224,490300000,115512083,-0.20,94.42,23.56,23.56,283162459170,23.62,23.62,283162459170 +KODEX 코스닥150레버리지,233740,6,7260,5,-135,-1.83,33883889,32263832,195400000,33883889,-1.83,105.02,17.34,17.34,251044845650,17.70,17.70,251044845650 +한화오션,042660,7,37550,2,500,1.35,5812716,7219418,306413394,5812716,1.35,80.52,1.90,1.90,215500733500,1.87,1.87,215500733500 +쓰리빌리언,394800,8,3850,2,620,19.20,51857196,13058302,31444038,51857196,19.20,397.12,164.92,164.92,198140539670,163.67,163.67,198140539670 +유한양행,000100,9,117100,5,-300,-0.26,1606634,1990624,80209064,1606634,-0.26,80.71,2.00,2.00,190160844400,2.02,2.02,190160844400 +KODEX 레버리지,122630,10,14875,2,40,0.27,12224866,14859277,164250000,12224866,0.27,82.27,7.44,7.44,181473193035,7.43,7.43,181473193035 +현대로템,064350,11,67100,2,700,1.05,2427585,1918678,109142293,2427585,1.05,126.52,2.22,2.22,164134747400,2.24,2.24,164134747400 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,40601707,33157042,62700000,40601707,0.87,122.45,64.76,64.76,163097751010,64.15,64.15,163097751010 +한화시스템,272210,13,28250,3,0,0.00,5183918,4160503,188919389,5183918,0.00,124.60,2.74,2.74,145204090000,2.72,2.72,145204090000 +펩트론,087010,14,103700,5,-10300,-9.04,1349247,1527438,20657350,1349247,-9.04,88.33,6.53,6.53,144730535400,6.76,6.76,144730535400 +지투파워,388050,15,9850,2,320,3.36,13890041,5628495,18709437,13890041,3.36,246.78,74.24,74.24,144252249230,78.28,78.28,144252249230 +루닛,328130,16,64500,2,100,0.16,2215281,5952875,28942900,2215281,0.16,37.21,7.65,7.65,141351662800,7.57,7.57,141351662800 +NAVER,035420,17,193100,2,100,0.05,691629,964416,160784508,691629,0.05,71.71,0.43,0.43,133495079000,0.43,0.43,133495079000 +KB금융,105560,18,95600,2,4000,4.37,1393750,1171217,393528423,1393750,4.37,119.00,0.35,0.35,132647201800,0.35,0.35,132647201800 +두산에너빌리티,034020,19,21700,5,-700,-3.12,5915872,12909089,640561146,5915872,-3.12,45.83,0.92,0.92,129468938000,0.93,0.93,129468938000 +기아,000270,20,98100,2,2800,2.94,1311412,791662,399858417,1311412,2.94,165.65,0.33,0.33,128744619300,0.33,0.33,128744619300 +현대차,005380,21,218500,2,3000,1.39,569960,540792,209416191,569960,1.39,105.39,0.27,0.27,124311124000,0.27,0.27,124311124000 +리가켐바이오,141080,22,101600,5,-4700,-4.42,1151029,1335545,36610338,1151029,-4.42,86.18,3.14,3.14,120955877900,3.25,3.25,120955877900 +한일단조,024740,23,3220,2,630,24.32,38586748,932333,32897049,38586748,24.32,4138.73,117.30,117.30,117421870700,110.85,110.85,117421870700 +DS단석,017860,24,137100,2,1600,1.18,827008,416205,5861404,827008,1.18,198.70,14.11,14.11,116664576400,14.52,14.52,116664576400 +KODEX 코스닥150,229200,25,11645,5,-95,-0.81,9368931,10456590,87700000,9368931,-0.81,89.60,10.68,10.68,110329479550,10.80,10.80,110329479550 +KODEX 200,069500,26,33010,2,65,0.20,3331119,7100086,166800000,3331119,0.20,46.92,2.00,2.00,109818413865,1.99,1.99,109818413865 +한화에어로스페이스,012450,27,380000,5,-1000,-0.26,281588,311192,45581161,281588,-0.26,90.49,0.62,0.62,106479500500,0.61,0.61,106479500500 +셀바스헬스케어,208370,28,4835,2,495,11.41,20985437,9239438,25740564,20985437,11.41,227.13,81.53,81.53,104192248530,83.72,83.72,104192248530 +삼성SDI,006400,29,259500,2,500,0.19,355804,388753,68764530,355804,0.19,91.52,0.52,0.52,92421595500,0.52,0.52,92421595500 +알에프시스템즈,474610,30,6540,2,680,11.60,13998428,18066060,12582063,13998428,11.60,77.48,111.26,111.26,87768306340,106.66,106.66,87768306340 diff --git a/top30/20241120/top30-tv-20241120-164002.csv b/top30/20241120/top30-tv-20241120-164002.csv new file mode 100644 index 000000000000..391a6875f656 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,123267581,0,12416000,123267581,129.53,0.00,992.81,992.81,1803129579040,988.61,988.61,1803129579040 +삼성전자,005930,2,55300,5,-1000,-1.78,20763613,31539632,5969782550,20763613,-1.78,65.83,0.35,0.35,1150449297300,0.35,0.35,1150449297300 +알테오젠,196170,3,350500,5,-25500,-6.78,1680005,1304612,53318828,1680005,-6.78,128.77,3.15,3.15,634816966500,3.40,3.40,634816966500 +SK하이닉스,000660,4,170600,3,0,0.00,3641568,4075013,728002365,3641568,0.00,89.36,0.50,0.50,628264476100,0.51,0.51,628264476100 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,115552385,122335224,490300000,115552385,-0.20,94.46,23.57,23.57,283260796050,23.63,23.63,283260796050 +KODEX 코스닥150레버리지,233740,6,7260,5,-135,-1.83,33917478,32263832,195400000,33917478,-1.83,105.13,17.36,17.36,251288365900,17.71,17.71,251288365900 +한화오션,042660,7,37550,2,500,1.35,5815998,7219418,306413394,5815998,1.35,80.56,1.90,1.90,215623808500,1.87,1.87,215623808500 +쓰리빌리언,394800,8,3850,2,620,19.20,51874686,13058302,31444038,51874686,19.20,397.25,164.97,164.97,198207351470,163.73,163.73,198207351470 +유한양행,000100,9,117100,5,-300,-0.26,1609729,1990624,80209064,1609729,-0.26,80.87,2.01,2.01,190523268900,2.03,2.03,190523268900 +KODEX 레버리지,122630,10,14875,2,40,0.27,12231696,14859277,164250000,12231696,0.27,82.32,7.45,7.45,181574720985,7.43,7.43,181574720985 +현대로템,064350,11,67100,2,700,1.05,2427901,1918678,109142293,2427901,1.05,126.54,2.22,2.22,164155919400,2.24,2.24,164155919400 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,40601707,33157042,62700000,40601707,0.87,122.45,64.76,64.76,163097751010,64.15,64.15,163097751010 +한화시스템,272210,13,28250,3,0,0.00,5186637,4160503,188919389,5186637,0.00,124.66,2.75,2.75,145280901750,2.72,2.72,145280901750 +펩트론,087010,14,103700,5,-10300,-9.04,1350716,1527438,20657350,1350716,-9.04,88.43,6.54,6.54,144882870700,6.76,6.76,144882870700 +지투파워,388050,15,9850,2,320,3.36,13897403,5628495,18709437,13897403,3.36,246.91,74.28,74.28,144325501130,78.32,78.32,144325501130 +루닛,328130,16,64500,2,100,0.16,2220855,5952875,28942900,2220855,0.16,37.31,7.67,7.67,141713415400,7.59,7.59,141713415400 +NAVER,035420,17,193100,2,100,0.05,691662,964416,160784508,691662,0.05,71.72,0.43,0.43,133501444700,0.43,0.43,133501444700 +KB금융,105560,18,95600,2,4000,4.37,1393949,1171217,393528423,1393949,4.37,119.02,0.35,0.35,132666284600,0.35,0.35,132666284600 +두산에너빌리티,034020,19,21700,5,-700,-3.12,5917129,12909089,640561146,5917129,-3.12,45.84,0.92,0.92,129496152050,0.93,0.93,129496152050 +기아,000270,20,98100,2,2800,2.94,1311492,791662,399858417,1311492,2.94,165.66,0.33,0.33,128752475300,0.33,0.33,128752475300 +현대차,005380,21,218500,2,3000,1.39,570369,540792,209416191,570369,1.39,105.47,0.27,0.27,124400490500,0.27,0.27,124400490500 +리가켐바이오,141080,22,101600,5,-4700,-4.42,1152186,1335545,36610338,1152186,-4.42,86.27,3.15,3.15,121073660500,3.26,3.26,121073660500 +한일단조,024740,23,3220,2,630,24.32,38651944,932333,32897049,38651944,24.32,4145.72,117.49,117.49,117630497900,111.05,111.05,117630497900 +DS단석,017860,24,137100,2,1600,1.18,827227,416205,5861404,827227,1.18,198.75,14.11,14.11,116694491800,14.52,14.52,116694491800 +KODEX 코스닥150,229200,25,11645,5,-95,-0.81,9371898,10456590,87700000,9371898,-0.81,89.63,10.69,10.69,110364015430,10.81,10.81,110364015430 +KODEX 200,069500,26,33010,2,65,0.20,3333671,7100086,166800000,3333671,0.20,46.95,2.00,2.00,109902668145,2.00,2.00,109902668145 +한화에어로스페이스,012450,27,380000,5,-1000,-0.26,281714,311192,45581161,281714,-0.26,90.53,0.62,0.62,106527380500,0.62,0.62,106527380500 +셀바스헬스케어,208370,28,4835,2,495,11.41,20988731,9239438,25740564,20988731,11.41,227.16,81.54,81.54,104208158550,83.73,83.73,104208158550 +삼성SDI,006400,29,259500,2,500,0.19,355846,388753,68764530,355846,0.19,91.54,0.52,0.52,92432494500,0.52,0.52,92432494500 +알에프시스템즈,474610,30,6540,2,680,11.60,13998428,18066060,12582063,13998428,11.60,77.48,111.26,111.26,87768306340,106.66,106.66,87768306340 diff --git a/top30/20241120/top30-tv-20241120-165001.csv b/top30/20241120/top30-tv-20241120-165001.csv new file mode 100644 index 000000000000..8b1c7fd0e947 --- /dev/null +++ b/top30/20241120/top30-tv-20241120-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위츠,459100,1,14690,2,8290,129.53,123341499,0,12416000,123341499,129.53,0.00,993.41,993.41,1804177736280,989.18,989.18,1804177736280 +삼성전자,005930,2,55300,5,-1000,-1.78,20766582,31539632,5969782550,20766582,-1.78,65.84,0.35,0.35,1150613483000,0.35,0.35,1150613483000 +알테오젠,196170,3,350500,5,-25500,-6.78,1685439,1304612,53318828,1685439,-6.78,129.19,3.16,3.16,636688979500,3.41,3.41,636688979500 +SK하이닉스,000660,4,170600,3,0,0.00,3643214,4075013,728002365,3643214,0.00,89.40,0.50,0.50,628545448300,0.51,0.51,628545448300 +KODEX 200선물인버스2X,252670,5,2445,5,-5,-0.20,115552385,122335224,490300000,115552385,-0.20,94.46,23.57,23.57,283260796050,23.63,23.63,283260796050 +KODEX 코스닥150레버리지,233740,6,7260,5,-135,-1.83,33930521,32263832,195400000,33930521,-1.83,105.17,17.36,17.36,251382927650,17.72,17.72,251382927650 +한화오션,042660,7,37550,2,500,1.35,5818493,7219418,306413394,5818493,1.35,80.60,1.90,1.90,215717246250,1.87,1.87,215717246250 +쓰리빌리언,394800,8,3850,2,620,19.20,51885471,13058302,31444038,51885471,19.20,397.34,165.01,165.01,198248334470,163.76,163.76,198248334470 +유한양행,000100,9,117100,5,-300,-0.26,1612651,1990624,80209064,1612651,-0.26,81.01,2.01,2.01,190865142900,2.03,2.03,190865142900 +KODEX 레버리지,122630,10,14875,2,40,0.27,12236587,14859277,164250000,12236587,0.27,82.35,7.45,7.45,181647523520,7.43,7.43,181647523520 +현대로템,064350,11,67100,2,700,1.05,2429430,1918678,109142293,2429430,1.05,126.62,2.23,2.23,164258209500,2.24,2.24,164258209500 +KODEX 코스닥150선물인버스,251340,12,4055,2,35,0.87,40646641,33157042,62700000,40646641,0.87,122.59,64.83,64.83,163280632390,64.22,64.22,163280632390 +한화시스템,272210,13,28250,3,0,0.00,5191351,4160503,188919389,5191351,0.00,124.78,2.75,2.75,145414307950,2.72,2.72,145414307950 +펩트론,087010,14,103700,5,-10300,-9.04,1351798,1527438,20657350,1351798,-9.04,88.50,6.54,6.54,144995074100,6.77,6.77,144995074100 +지투파워,388050,15,9850,2,320,3.36,13917375,5628495,18709437,13917375,3.36,247.27,74.39,74.39,144525420850,78.42,78.42,144525420850 +루닛,328130,16,64500,2,100,0.16,2224061,5952875,28942900,2224061,0.16,37.36,7.68,7.68,141921484800,7.60,7.60,141921484800 +NAVER,035420,17,193100,2,100,0.05,691817,964416,160784508,691817,0.05,71.73,0.43,0.43,133531328700,0.43,0.43,133531328700 +KB금융,105560,18,95600,2,4000,4.37,1393949,1171217,393528423,1393949,4.37,119.02,0.35,0.35,132666284600,0.35,0.35,132666284600 +두산에너빌리티,034020,19,21700,5,-700,-3.12,5921386,12909089,640561146,5921386,-3.12,45.87,0.92,0.92,129588316100,0.93,0.93,129588316100 +기아,000270,20,98100,2,2800,2.94,1311745,791662,399858417,1311745,2.94,165.70,0.33,0.33,128777319900,0.33,0.33,128777319900 +현대차,005380,21,218500,2,3000,1.39,570454,540792,209416191,570454,1.39,105.48,0.27,0.27,124419063000,0.27,0.27,124419063000 +리가켐바이오,141080,22,101600,5,-4700,-4.42,1154944,1335545,36610338,1154944,-4.42,86.48,3.15,3.15,121353045900,3.26,3.26,121353045900 +한일단조,024740,23,3220,2,630,24.32,38689883,932333,32897049,38689883,24.32,4149.79,117.61,117.61,117751333615,111.16,111.16,117751333615 +DS단석,017860,24,137100,2,1600,1.18,827655,416205,5861404,827655,1.18,198.86,14.12,14.12,116752913800,14.53,14.53,116752913800 +KODEX 코스닥150,229200,25,11645,5,-95,-0.81,9374229,10456590,87700000,9374229,-0.81,89.65,10.69,10.69,110391136615,10.81,10.81,110391136615 +KODEX 200,069500,26,33010,2,65,0.20,3334041,7100086,166800000,3334041,0.20,46.96,2.00,2.00,109914885545,2.00,2.00,109914885545 +한화에어로스페이스,012450,27,380000,5,-1000,-0.26,281804,311192,45581161,281804,-0.26,90.56,0.62,0.62,106561535500,0.62,0.62,106561535500 +셀바스헬스케어,208370,28,4835,2,495,11.41,20993279,9239438,25740564,20993279,11.41,227.21,81.56,81.56,104230148130,83.75,83.75,104230148130 +삼성SDI,006400,29,259500,2,500,0.19,356107,388753,68764530,356107,0.19,91.60,0.52,0.52,92500224000,0.52,0.52,92500224000 +알에프시스템즈,474610,30,6540,2,680,11.60,14037005,18066060,12582063,14037005,11.60,77.70,111.56,111.56,88014041830,106.96,106.96,88014041830 diff --git a/top30/20241120/top30-vir-20241120-090001.csv b/top30/20241120/top30-vir-20241120-090001.csv new file mode 100644 index 000000000000..6d627036528c --- /dev/null +++ b/top30/20241120/top30-vir-20241120-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피 200 TR ETN,Q760007,1,9745,5,-5,-0.05,9,6,4000000,9,-0.05,150.00,0.00,0.00,87730,0.00,0.00,87730 +PLUS 단기채권액티브,278620,2,114975,2,10,0.01,1887,4427,535000,1887,0.01,42.62,0.35,0.35,216957825,0.35,0.35,216957825 +미래생명자원,218150,3,4330,2,155,3.71,23560,92531,20415802,23560,3.71,25.46,0.12,0.12,102402035,0.12,0.12,102402035 +TIGER 미국나스닥바이오,203780,4,22485,3,0,0.00,2391,22600,2480000,2391,0.00,10.58,0.10,0.10,53761635,0.10,0.10,53761635 +PLUS 글로벌MSCI(합성 H),189400,5,19865,2,135,0.68,5,85,300000,5,0.68,5.88,0.00,0.00,99325,0.00,0.00,99325 +에스오에스랩,464080,6,8640,2,520,6.40,320696,12144477,17681830,320696,6.40,2.64,1.81,1.81,2764904330,1.81,1.81,2764904330 +HD현대마린엔진,071970,7,19270,2,130,0.68,7169,326072,33921495,7169,0.68,2.20,0.02,0.02,138146630,0.02,0.02,138146630 +KPX홀딩스,092230,8,53900,2,400,0.75,30,1627,4224646,30,0.75,1.84,0.00,0.00,1617000,0.00,0.00,1617000 +다산네트웍스,039560,9,3785,5,-125,-3.20,45842,2553145,39505981,45842,-3.20,1.80,0.12,0.12,173527795,0.12,0.12,173527795 +동양에스텍,060380,10,1453,3,0,0.00,706,39447,19700000,706,0.00,1.79,0.00,0.00,1025818,0.00,0.00,1025818 +세중,039310,11,1537,3,0,0.00,350,20466,18121667,350,0.00,1.71,0.00,0.00,537950,0.00,0.00,537950 +링크제니시스,219420,12,4365,3,0,0.00,604,37240,11469507,604,0.00,1.62,0.01,0.01,2636460,0.01,0.01,2636460 +화성밸브,039610,13,10820,3,0,0.00,15660,1057327,10410400,15660,0.00,1.48,0.15,0.15,169441200,0.15,0.15,169441200 +대한제당,001790,14,2805,3,0,0.00,1816,134838,89696580,1816,0.00,1.35,0.00,0.00,5093880,0.00,0.00,5093880 +모니터랩,434480,15,3540,3,0,0.00,1255,93402,12253300,1255,0.00,1.34,0.01,0.01,4442700,0.01,0.01,4442700 +해성에어로보틱스,059270,16,5290,2,70,1.34,1858,139293,11140799,1858,1.34,1.33,0.02,0.02,9757520,0.02,0.02,9757520 +KODEX 미국부동산리츠(H),352560,17,12620,3,0,0.00,500,38557,3050000,500,0.00,1.30,0.02,0.02,6310000,0.02,0.02,6310000 +패션플랫폼,225590,18,890,3,0,0.00,690,55694,26636713,690,0.00,1.24,0.00,0.00,614100,0.00,0.00,614100 +메리츠 레버리지 금 선물 ETN(H),Q610012,19,33350,2,310,0.94,7,571,1000000,7,0.94,1.23,0.00,0.00,233450,0.00,0.00,233450 +TCC스틸,002710,20,34200,3,0,0.00,2430,207062,26213697,2430,0.00,1.17,0.01,0.01,82984650,0.01,0.01,82984650 +동양2우B,001527,21,8840,3,0,0.00,313,27011,308569,313,0.00,1.16,0.10,0.10,2766920,0.10,0.10,2766920 +우양,103840,22,3265,3,0,0.00,706,67400,16366428,706,0.00,1.05,0.00,0.00,2305090,0.00,0.00,2305090 +갤럭시아에스엠,011420,23,2055,3,0,0.00,4349,425077,27549644,4349,0.00,1.02,0.02,0.02,8937195,0.02,0.02,8937195 +TIGER 차이나과창판STAR50(합성),414780,24,7700,3,0,0.00,5000,496383,18850000,5000,0.00,1.01,0.03,0.03,38500000,0.03,0.03,38500000 +카이노스메드,284620,25,3810,3,0,0.00,1918,201179,28180793,1918,0.00,0.95,0.01,0.01,7307580,0.01,0.01,7307580 +현대공업,170030,26,5190,3,0,0.00,500,54762,15340000,500,0.00,0.91,0.00,0.00,2595000,0.00,0.00,2595000 +제이엔케이글로벌,126880,27,3230,3,0,0.00,300,33045,23204903,300,0.00,0.91,0.00,0.00,969000,0.00,0.00,969000 +인스웨이브시스템즈,450520,28,2930,3,0,0.00,342,38153,14704578,342,0.00,0.90,0.00,0.00,1002060,0.00,0.00,1002060 +라온피플,300120,29,3920,3,0,0.00,376,42408,20860012,376,0.00,0.89,0.00,0.00,1473920,0.00,0.00,1473920 +에코마케팅,230360,30,9940,3,0,0.00,576,75729,31468029,576,0.00,0.76,0.00,0.00,5725440,0.00,0.00,5725440 diff --git a/top30/20241120/top30-vir-20241120-091001.csv b/top30/20241120/top30-vir-20241120-091001.csv new file mode 100644 index 000000000000..729003204e8a --- /dev/null +++ b/top30/20241120/top30-vir-20241120-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,52855,5,-5,-0.01,192,7,726000,192,-0.01,2742.86,0.03,0.03,10149120,0.03,0.03,10149120 +얼라인드,238120,2,3245,2,410,14.46,416750,32738,14378896,416750,14.46,1272.99,2.90,2.90,1351781680,2.90,2.90,1351781680 +미래생명자원,218150,3,4395,2,220,5.27,1091297,92531,20415802,1091297,5.27,1179.39,5.35,5.35,4865255710,5.42,5.42,4865255710 +HANARO MSCI Korea TR,332940,4,13935,2,25,0.18,645,73,11900000,645,0.18,883.56,0.01,0.01,8988045,0.01,0.01,8988045 +한컴라이프케어,372910,5,4265,2,460,12.09,2922183,344684,27674406,2922183,12.09,847.79,10.56,10.56,12423191670,10.53,10.53,12423191670 +한일단조,024740,6,3130,2,540,20.85,6626444,932333,32897049,6626444,20.85,710.74,20.14,20.14,19679534460,19.11,19.11,19679534460 +메타랩스,090370,7,1807,2,395,27.97,138459,21234,24904689,138459,27.97,652.06,0.56,0.56,239379731,0.53,0.53,239379731 +이월드,084680,8,1660,2,97,6.21,1229786,216228,141806193,1229786,6.21,568.75,0.87,0.87,2100816019,0.89,0.89,2100816019 +비트나인,357880,9,3455,5,-345,-9.08,3881187,714504,21443956,3881187,-9.08,543.20,18.10,18.10,13727681500,18.53,18.53,13727681500 +PLUS S&P글로벌인프라,269530,10,17015,2,185,1.10,1497,276,400000,1497,1.10,542.39,0.37,0.37,25459275,0.37,0.37,25459275 +대정화금,120240,11,13310,2,640,5.05,28449,7124,7190391,28449,5.05,399.34,0.40,0.40,383903330,0.40,0.40,383903330 +고려산업,002140,12,2920,2,160,5.80,1293678,353329,24939425,1293678,5.80,366.14,5.19,5.19,3784466630,5.20,5.20,3784466630 +TIGER KRX기후변화솔루션,404540,13,9370,2,5,0.05,347,104,500000,347,0.05,333.65,0.07,0.07,3251390,0.07,0.07,3251390 +한창산업,079170,14,7060,2,60,0.86,73575,25551,5200000,73575,0.86,287.95,1.41,1.41,537696460,1.46,1.46,537696460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,15,11215,5,-100,-0.88,250,93,1000000,250,-0.88,268.82,0.03,0.03,2803750,0.03,0.03,2803750 +가온전선,000500,16,46500,2,2600,5.92,682073,255561,9858379,682073,5.92,266.89,6.92,6.92,33185098950,7.24,7.24,33185098950 +새빗켐,107600,17,17870,2,290,1.65,18723,7579,4981545,18723,1.65,247.04,0.38,0.38,333287130,0.37,0.37,333287130 +ACE 글로벌메타버스테크액티브,411050,18,13075,2,45,0.35,600,252,1400000,600,0.35,238.10,0.04,0.04,7845000,0.04,0.04,7845000 +CJ 바이오사이언스,311690,19,14780,1,3410,29.99,326030,139250,9112502,326030,29.99,234.13,3.58,3.58,4491129470,3.33,3.33,4491129470 +한투 레버리지 나스닥100 ETN B,Q570102,20,10570,2,130,1.25,307,132,2000000,307,1.25,232.58,0.02,0.02,3242705,0.02,0.02,3242705 +삼성 인버스 코스닥 150 선물 ETN,Q530094,21,9025,5,-30,-0.33,4434,1912,1000000,4434,-0.33,231.90,0.44,0.44,40016815,0.44,0.44,40016815 +새로닉스,042600,22,10170,5,-310,-2.96,22307,9695,12423574,22307,-2.96,230.09,0.18,0.18,226476020,0.18,0.18,226476020 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,23,7435,5,-85,-1.13,13015,5911,3000000,13015,-1.13,220.18,0.43,0.43,95891980,0.43,0.43,95891980 +ACE 삼성그룹동일가중,131890,24,16880,2,90,0.54,200,96,300000,200,0.54,208.33,0.07,0.07,3364400,0.07,0.07,3364400 +한투 코스피 양매도 3% OTM ETN,Q570029,25,8240,2,5,0.06,10,5,5000000,10,0.06,200.00,0.00,0.00,82400,0.00,0.00,82400 +KOSEF 코스피100,153270,26,24775,5,-5,-0.02,247,126,260000,247,-0.02,196.03,0.09,0.09,6121965,0.10,0.10,6121965 +한투 레버리지 코스닥150선물 ETN,Q570081,27,24675,2,95,0.39,3220,1728,1000000,3220,0.39,186.34,0.32,0.32,79751580,0.32,0.32,79751580 +스페코,013810,28,4225,2,210,5.23,856027,464737,14655470,856027,5.23,184.20,5.84,5.84,3573556905,5.77,5.77,3573556905 +키움 코스피 200 TR ETN,Q760007,29,9725,5,-25,-0.26,11,6,4000000,11,-0.26,183.33,0.00,0.00,107205,0.00,0.00,107205 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,30,16005,5,-10,-0.06,150,87,1000000,150,-0.06,172.41,0.02,0.02,2400750,0.01,0.01,2400750 diff --git a/top30/20241120/top30-vir-20241120-092001.csv b/top30/20241120/top30-vir-20241120-092001.csv new file mode 100644 index 000000000000..83a3f577847e --- /dev/null +++ b/top30/20241120/top30-vir-20241120-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메타랩스,090370,1,1652,2,240,17.00,938640,21234,24904689,938640,17.00,4420.46,3.77,3.77,1680457834,4.08,4.08,1680457834 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,2,10890,5,-90,-0.82,35,1,1000000,35,-0.82,3500.00,0.00,0.00,381150,0.00,0.00,381150 +WON 단기국공채액티브,458030,3,52855,5,-5,-0.01,192,7,726000,192,-0.01,2742.86,0.03,0.03,10149120,0.03,0.03,10149120 +얼라인드,238120,4,3270,2,435,15.34,675535,32738,14378896,675535,15.34,2063.46,4.70,4.70,2196218825,4.67,4.67,2196218825 +미래생명자원,218150,5,4340,2,165,3.95,1319344,92531,20415802,1319344,3.95,1425.84,6.46,6.46,5859868445,6.61,6.61,5859868445 +한컴라이프케어,372910,6,4075,2,270,7.10,4167361,344684,27674406,4167361,7.10,1209.04,15.06,15.06,17541336980,15.55,15.55,17541336980 +한일단조,024740,7,2990,2,400,15.44,9568648,932333,32897049,9568648,15.44,1026.31,29.09,29.09,28631927370,29.11,29.11,28631927370 +HANARO MSCI Korea TR,332940,8,13935,2,25,0.18,645,73,11900000,645,0.18,883.56,0.01,0.01,8988045,0.01,0.01,8988045 +비트나인,357880,9,3560,5,-240,-6.32,5572226,714504,21443956,5572226,-6.32,779.87,25.99,25.99,19778895015,25.91,25.91,19778895015 +이월드,084680,10,1608,2,45,2.88,1516109,216228,141806193,1516109,2.88,701.16,1.07,1.07,2566787319,1.13,1.13,2566787319 +대신 인버스 천연가스 선물 ETN(H) B,Q510043,11,9630,5,-50,-0.52,23,4,1000000,23,-0.52,575.00,0.00,0.00,221470,0.00,0.00,221470 +PLUS S&P글로벌인프라,269530,12,17020,2,190,1.13,1577,276,400000,1577,1.13,571.38,0.39,0.39,26820875,0.39,0.39,26820875 +우성,006980,13,16050,5,-400,-2.43,1450,284,3090000,1450,-2.43,510.56,0.05,0.05,23402820,0.05,0.05,23402820 +대정화금,120240,14,13240,2,570,4.50,34090,7124,7190391,34090,4.50,478.52,0.47,0.47,458794060,0.48,0.48,458794060 +유안타제13호스팩,449020,15,2015,5,-5,-0.25,4600,988,9730000,4600,-0.25,465.59,0.05,0.05,9259000,0.05,0.05,9259000 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,9090,2,35,0.39,8866,1912,1000000,8866,0.39,463.70,0.89,0.89,80303695,0.88,0.88,80303695 +고려산업,002140,17,2870,2,110,3.99,1605889,353329,24939425,1605889,3.99,454.50,6.44,6.44,4686266435,6.55,6.55,4686266435 +HANARO 글로벌워터MSCI(합성),424460,18,13715,5,-55,-0.40,40,10,600000,40,-0.40,400.00,0.01,0.01,548795,0.01,0.01,548795 +SOL 한국형글로벌전기차&2차전지액티브,429980,19,11590,2,100,0.87,969,263,500000,969,0.87,368.44,0.19,0.19,11155780,0.19,0.19,11155780 +가온전선,000500,20,45600,2,1700,3.87,905572,255561,9858379,905572,3.87,354.35,9.19,9.19,43443341050,9.66,9.66,43443341050 +TIGER KRX기후변화솔루션,404540,21,9370,2,5,0.05,347,104,500000,347,0.05,333.65,0.07,0.07,3251390,0.07,0.07,3251390 +한창산업,079170,22,7020,2,20,0.29,83747,25551,5200000,83747,0.29,327.76,1.61,1.61,609234550,1.67,1.67,609234550 +KOSEF 코스피100,153270,23,24790,2,10,0.04,350,126,260000,350,0.04,277.78,0.13,0.13,8675335,0.13,0.13,8675335 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,24,11220,5,-95,-0.84,253,93,1000000,253,-0.84,272.04,0.03,0.03,2837410,0.03,0.03,2837410 +새로닉스,042600,25,9980,5,-500,-4.77,25856,9695,12423574,25856,-4.77,266.69,0.21,0.21,262155340,0.21,0.21,262155340 +새빗켐,107600,26,17630,2,50,0.28,19590,7579,4981545,19590,0.28,258.48,0.39,0.39,348642100,0.40,0.40,348642100 +ACE 글로벌메타버스테크액티브,411050,27,13180,2,150,1.15,641,252,1400000,641,1.15,254.37,0.05,0.05,8385390,0.05,0.05,8385390 +CJ 바이오사이언스,311690,28,14780,1,3410,29.99,347904,139250,9112502,347904,29.99,249.84,3.82,3.82,4814427190,3.57,3.57,4814427190 +인베니아,079950,29,1025,2,210,25.77,2989797,1227342,23200000,2989797,25.77,243.60,12.89,12.89,2993812642,12.59,12.59,2993812642 +한투 레버리지 나스닥100 ETN B,Q570102,30,10590,2,150,1.44,313,132,2000000,313,1.44,237.12,0.02,0.02,3306225,0.02,0.02,3306225 diff --git a/top30/20241120/top30-vir-20241120-093001.csv b/top30/20241120/top30-vir-20241120-093001.csv new file mode 100644 index 000000000000..8fbe60ad7cd2 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메타랩스,090370,1,1549,2,137,9.70,1240908,21234,24904689,1240908,9.70,5843.97,4.98,4.98,2173353669,5.63,5.63,2173353669 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,2,10890,5,-90,-0.82,35,1,1000000,35,-0.82,3500.00,0.00,0.00,381150,0.00,0.00,381150 +얼라인드,238120,3,3440,2,605,21.34,1076420,32738,14378896,1076420,21.34,3287.98,7.49,7.49,3567746110,7.21,7.21,3567746110 +WON 단기국공채액티브,458030,4,52855,5,-5,-0.01,192,7,726000,192,-0.01,2742.86,0.03,0.03,10149120,0.03,0.03,10149120 +팜스코,036580,5,2395,2,335,16.26,315593,18789,36727943,315593,16.26,1679.67,0.86,0.86,750400830,0.85,0.85,750400830 +미래생명자원,218150,6,4290,2,115,2.75,1405006,92531,20415802,1405006,2.75,1518.42,6.88,6.88,6229065780,7.11,7.11,6229065780 +한컴라이프케어,372910,7,4090,2,285,7.49,4705128,344684,27674406,4705128,7.49,1365.06,17.00,17.00,19736892645,17.44,17.44,19736892645 +한일단조,024740,8,2955,2,365,14.09,10754774,932333,32897049,10754774,14.09,1153.53,32.69,32.69,32158193300,33.08,33.08,32158193300 +비트나인,357880,9,3775,5,-25,-0.66,7455809,714504,21443956,7455809,-0.66,1043.49,34.77,34.77,26914043145,33.25,33.25,26914043145 +HANARO MSCI Korea TR,332940,10,13900,5,-10,-0.07,647,73,11900000,647,-0.07,886.30,0.01,0.01,9015845,0.01,0.01,9015845 +이월드,084680,11,1598,2,35,2.24,1640900,216228,141806193,1640900,2.24,758.87,1.16,1.16,2766599650,1.22,1.22,2766599650 +PLUS S&P글로벌인프라,269530,12,17020,2,190,1.13,1694,276,400000,1694,1.13,613.77,0.42,0.42,28812215,0.42,0.42,28812215 +대신 인버스 천연가스 선물 ETN(H) B,Q510043,13,9630,5,-50,-0.52,23,4,1000000,23,-0.52,575.00,0.00,0.00,221470,0.00,0.00,221470 +우성,006980,14,16060,5,-390,-2.37,1543,284,3090000,1543,-2.37,543.31,0.05,0.05,24896660,0.05,0.05,24896660 +대정화금,120240,15,13340,2,670,5.29,37653,7124,7190391,37653,5.29,528.54,0.52,0.52,505873270,0.53,0.53,505873270 +고려산업,002140,16,2825,2,65,2.36,1838872,353329,24939425,1838872,2.36,520.44,7.37,7.37,5343719880,7.58,7.58,5343719880 +유안타제13호스팩,449020,17,2010,5,-10,-0.50,4610,988,9730000,4610,-0.50,466.60,0.05,0.05,9279100,0.05,0.05,9279100 +엔투텍,227950,18,503,2,49,10.79,983483,211422,103575530,983483,10.79,465.18,0.95,0.95,489268649,0.94,0.94,489268649 +삼성 인버스 코스닥 150 선물 ETN,Q530094,19,9090,2,35,0.39,8866,1912,1000000,8866,0.39,463.70,0.89,0.89,80303695,0.88,0.88,80303695 +N2 선진국 1등주 ETN,Q550087,20,9695,5,-205,-2.07,9,2,2000000,9,-2.07,450.00,0.00,0.00,88325,0.00,0.00,88325 +HANARO 글로벌워터MSCI(합성),424460,21,13715,5,-55,-0.40,40,10,600000,40,-0.40,400.00,0.01,0.01,548795,0.01,0.01,548795 +KOSEF 코스피100,153270,22,24775,5,-5,-0.02,498,126,260000,498,-0.02,395.24,0.19,0.19,12343035,0.19,0.19,12343035 +가온전선,000500,23,45100,2,1200,2.73,1007626,255561,9858379,1007626,2.73,394.28,10.22,10.22,48044168600,10.81,10.81,48044168600 +SOL 한국형글로벌전기차&2차전지액티브,429980,24,11575,2,85,0.74,1010,263,500000,1010,0.74,384.03,0.20,0.20,11630355,0.20,0.20,11630355 +TIGER S&P글로벌인프라(합성),269370,25,14335,2,95,0.67,1000,275,850000,1000,0.67,363.64,0.12,0.12,14335000,0.12,0.12,14335000 +세원물산,024830,26,5810,2,10,0.17,454,132,8350000,454,0.17,343.94,0.01,0.01,2638410,0.01,0.01,2638410 +한창산업,079170,27,7090,2,90,1.29,86114,25551,5200000,86114,1.29,337.03,1.66,1.66,625975410,1.70,1.70,625975410 +TIGER KRX기후변화솔루션,404540,28,9370,2,5,0.05,347,104,500000,347,0.05,333.65,0.07,0.07,3251390,0.07,0.07,3251390 +인베니아,079950,29,904,2,89,10.92,3826508,1227342,23200000,3826508,10.92,311.77,16.49,16.49,3794940590,18.09,18.09,3794940590 +새로닉스,042600,30,10170,5,-310,-2.96,27707,9695,12423574,27707,-2.96,285.79,0.22,0.22,280764320,0.22,0.22,280764320 diff --git a/top30/20241120/top30-vir-20241120-094001.csv b/top30/20241120/top30-vir-20241120-094001.csv new file mode 100644 index 000000000000..97c10da23b57 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메타랩스,090370,1,1569,2,157,11.12,1284406,21234,24904689,1284406,11.12,6048.82,5.16,5.16,2240733893,5.73,5.73,2240733893 +얼라인드,238120,2,3555,2,720,25.40,1490918,32738,14378896,1490918,25.40,4554.09,10.37,10.37,5026212050,9.83,9.83,5026212050 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,3,10890,5,-90,-0.82,35,1,1000000,35,-0.82,3500.00,0.00,0.00,381150,0.00,0.00,381150 +팜스코,036580,4,2400,2,340,16.50,584677,18789,36727943,584677,16.50,3111.80,1.59,1.59,1407367770,1.60,1.60,1407367770 +WON 단기국공채액티브,458030,5,52855,5,-5,-0.01,192,7,726000,192,-0.01,2742.86,0.03,0.03,10149120,0.03,0.03,10149120 +미래생명자원,218150,6,4260,2,85,2.04,1465738,92531,20415802,1465738,2.04,1584.05,7.18,7.18,6488984065,7.46,7.46,6488984065 +한컴라이프케어,372910,7,4030,2,225,5.91,5108053,344684,27674406,5108053,5.91,1481.95,18.46,18.46,21356037105,19.15,19.15,21356037105 +교보14호스팩,456490,8,2045,5,-50,-2.39,19087,1331,4200000,19087,-2.39,1434.03,0.45,0.45,39392020,0.46,0.46,39392020 +한일단조,024740,9,2935,2,345,13.32,11665381,932333,32897049,11665381,13.32,1251.20,35.46,35.46,34835595205,36.08,36.08,34835595205 +비트나인,357880,10,3505,5,-295,-7.76,8903213,714504,21443956,8903213,-7.76,1246.07,41.52,41.52,32128722705,42.75,42.75,32128722705 +유유제약2우B,000227,11,10140,3,0,0.00,385,33,325560,385,0.00,1166.67,0.12,0.12,3904010,0.12,0.12,3904010 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,12,9145,2,60,0.66,63,7,2000000,63,0.66,900.00,0.00,0.00,575725,0.00,0.00,575725 +엔투텍,227950,13,535,2,81,17.84,1888160,211422,103575530,1888160,17.84,893.08,1.82,1.82,967551762,1.75,1.75,967551762 +HANARO MSCI Korea TR,332940,14,13900,5,-10,-0.07,647,73,11900000,647,-0.07,886.30,0.01,0.01,9015845,0.01,0.01,9015845 +이월드,084680,15,1593,2,30,1.92,1728602,216228,141806193,1728602,1.92,799.43,1.22,1.22,2906159091,1.29,1.29,2906159091 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,16,19255,5,-55,-0.28,20250,2861,1000000,20250,-0.28,707.79,2.03,2.03,390302250,2.03,2.03,390302250 +PLUS S&P글로벌인프라,269530,17,17020,2,190,1.13,1727,276,400000,1727,1.13,625.72,0.43,0.43,29373875,0.43,0.43,29373875 +대신 인버스 천연가스 선물 ETN(H) B,Q510043,18,9630,5,-50,-0.52,23,4,1000000,23,-0.52,575.00,0.00,0.00,221470,0.00,0.00,221470 +우성,006980,19,16040,5,-410,-2.49,1617,284,3090000,1617,-2.49,569.37,0.05,0.05,26084540,0.05,0.05,26084540 +고려산업,002140,20,2835,2,75,2.72,1946291,353329,24939425,1946291,2.72,550.84,7.80,7.80,5650143325,7.99,7.99,5650143325 +대정화금,120240,21,13300,2,630,4.97,38384,7124,7190391,38384,4.97,538.80,0.53,0.53,515580010,0.54,0.54,515580010 +KOSEF 코스피100,153270,22,24750,5,-30,-0.12,658,126,260000,658,-0.12,522.22,0.25,0.25,16301585,0.25,0.25,16301585 +휴비스,079980,23,2610,2,230,9.66,167685,33065,34500000,167685,9.66,507.14,0.49,0.49,439669245,0.49,0.49,439669245 +SOL 한국형글로벌전기차&2차전지액티브,429980,24,11505,2,15,0.13,1265,263,500000,1265,0.13,480.99,0.25,0.25,14569280,0.25,0.25,14569280 +유안타제13호스팩,449020,25,2015,5,-5,-0.25,4654,988,9730000,4654,-0.25,471.05,0.05,0.05,9367760,0.05,0.05,9367760 +삼성 인버스 코스닥 150 선물 ETN,Q530094,26,9090,2,35,0.39,8866,1912,1000000,8866,0.39,463.70,0.89,0.89,80303695,0.88,0.88,80303695 +N2 선진국 1등주 ETN,Q550087,27,9695,5,-205,-2.07,9,2,2000000,9,-2.07,450.00,0.00,0.00,88325,0.00,0.00,88325 +가온전선,000500,28,44500,2,600,1.37,1079067,255561,9858379,1079067,1.37,422.23,10.95,10.95,51252691150,11.68,11.68,51252691150 +HANARO 글로벌워터MSCI(합성),424460,29,13715,5,-55,-0.40,40,10,600000,40,-0.40,400.00,0.01,0.01,548795,0.01,0.01,548795 +TIGER S&P글로벌인프라(합성),269370,30,14335,2,95,0.67,1050,275,850000,1050,0.67,381.82,0.12,0.12,15051750,0.12,0.12,15051750 diff --git a/top30/20241120/top30-vir-20241120-095001.csv b/top30/20241120/top30-vir-20241120-095001.csv new file mode 100644 index 000000000000..3d7827c3d575 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메타랩스,090370,1,1576,2,164,11.61,1326515,21234,24904689,1326515,11.61,6247.13,5.33,5.33,2306546201,5.88,5.88,2306546201 +얼라인드,238120,2,3685,1,850,29.98,1956453,32738,14378896,1956453,29.98,5976.09,13.61,13.61,6728000875,12.70,12.70,6728000875 +팜스코,036580,3,2425,2,365,17.72,693400,18789,36727943,693400,17.72,3690.46,1.89,1.89,1670659225,1.88,1.88,1670659225 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,4,10890,5,-90,-0.82,35,1,1000000,35,-0.82,3500.00,0.00,0.00,381150,0.00,0.00,381150 +WON 단기국공채액티브,458030,5,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +교보14호스팩,456490,6,2055,5,-40,-1.91,28368,1331,4200000,28368,-1.91,2131.33,0.68,0.68,58418230,0.68,0.68,58418230 +TIGER BBIG레버리지,412560,7,2005,2,21,1.06,14035,748,900000,14035,1.06,1876.34,1.56,1.56,28139440,1.56,1.56,28139440 +미래생명자원,218150,8,4270,2,95,2.28,1503116,92531,20415802,1503116,2.28,1624.45,7.36,7.36,6648082950,7.63,7.63,6648082950 +한컴라이프케어,372910,9,3990,2,185,4.86,5480435,344684,27674406,5480435,4.86,1589.99,19.80,19.80,22836595755,20.68,20.68,22836595755 +비트나인,357880,10,3710,5,-90,-2.37,9781843,714504,21443956,9781843,-2.37,1369.04,45.62,45.62,35324320555,44.40,44.40,35324320555 +한일단조,024740,11,2940,2,350,13.51,12420337,932333,32897049,12420337,13.51,1332.18,37.76,37.76,37047751750,38.31,38.31,37047751750 +KB 일본 컨슈머 TOP 10 ETN,Q580057,12,11720,2,75,0.64,168,13,2000000,168,0.64,1292.31,0.01,0.01,1968940,0.01,0.01,1968940 +유유제약2우B,000227,13,10140,3,0,0.00,385,33,325560,385,0.00,1166.67,0.12,0.12,3904010,0.12,0.12,3904010 +엔투텍,227950,14,512,2,58,12.78,2388523,211422,103575530,2388523,12.78,1129.74,2.31,2.31,1226281202,2.31,2.31,1226281202 +PLUS 글로벌AI인프라,489010,15,12870,2,570,4.63,1133,109,500000,1133,4.63,1039.45,0.23,0.23,14581610,0.23,0.23,14581610 +아이윈플러스,123010,16,665,1,153,29.88,448795,46277,32658542,448795,29.88,969.80,1.37,1.37,277931643,1.28,1.28,277931643 +리더스코스메틱,016100,17,3025,2,200,7.08,234069,25610,19100894,234069,7.08,913.98,1.23,1.23,735056105,1.27,1.27,735056105 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,18,9145,2,60,0.66,63,7,2000000,63,0.66,900.00,0.00,0.00,575725,0.00,0.00,575725 +HANARO MSCI Korea TR,332940,19,13880,5,-30,-0.22,649,73,11900000,649,-0.22,889.04,0.01,0.01,9043605,0.01,0.01,9043605 +이월드,084680,20,1616,2,53,3.39,1796167,216228,141806193,1796167,3.39,830.68,1.27,1.27,3014508928,1.32,1.32,3014508928 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,21,19235,5,-75,-0.39,20330,2861,1000000,20330,-0.39,710.59,2.03,2.03,391841050,2.04,2.04,391841050 +KOSEF 코스피100,153270,22,24745,5,-35,-0.14,858,126,260000,858,-0.14,680.95,0.33,0.33,21250585,0.33,0.33,21250585 +PLUS S&P글로벌인프라,269530,23,17020,2,190,1.13,1727,276,400000,1727,1.13,625.72,0.43,0.43,29373875,0.43,0.43,29373875 +대신 인버스 천연가스 선물 ETN(H) B,Q510043,24,9630,5,-50,-0.52,23,4,1000000,23,-0.52,575.00,0.00,0.00,221470,0.00,0.00,221470 +우성,006980,25,16010,5,-440,-2.67,1630,284,3090000,1630,-2.67,573.94,0.05,0.05,26292670,0.05,0.05,26292670 +대정화금,120240,26,13230,2,560,4.42,40474,7124,7190391,40474,4.42,568.14,0.56,0.56,543241800,0.57,0.57,543241800 +고려산업,002140,27,2815,2,55,1.99,2001258,353329,24939425,2001258,1.99,566.40,8.02,8.02,5806254335,8.27,8.27,5806254335 +휴비스,079980,28,2550,2,170,7.14,181636,33065,34500000,181636,7.14,549.33,0.53,0.53,475693755,0.54,0.54,475693755 +유안타제11호스팩,444920,29,2005,5,-15,-0.74,12128,2214,5240000,12128,-0.74,547.79,0.23,0.23,24366775,0.23,0.23,24366775 +SOL 한국형글로벌전기차&2차전지액티브,429980,30,11500,2,10,0.09,1374,263,500000,1374,0.09,522.43,0.27,0.27,15822850,0.28,0.28,15822850 diff --git a/top30/20241120/top30-vir-20241120-100001.csv b/top30/20241120/top30-vir-20241120-100001.csv new file mode 100644 index 000000000000..4f395e7354fc --- /dev/null +++ b/top30/20241120/top30-vir-20241120-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메타랩스,090370,1,1567,2,155,10.98,1359943,21234,24904689,1359943,10.98,6404.55,5.46,5.46,2359057714,6.04,6.04,2359057714 +얼라인드,238120,2,3685,1,850,29.98,1968338,32738,14378896,1968338,29.98,6012.40,13.69,13.69,6771797100,12.78,12.78,6771797100 +팜스코,036580,3,2435,2,375,18.20,894123,18789,36727943,894123,18.20,4758.76,2.43,2.43,2171006180,2.43,2.43,2171006180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,4,10890,5,-90,-0.82,35,1,1000000,35,-0.82,3500.00,0.00,0.00,381150,0.00,0.00,381150 +PLUS 글로벌AI인프라,489010,5,12860,2,560,4.55,3086,109,500000,3086,4.55,2831.19,0.62,0.62,39687690,0.62,0.62,39687690 +WON 단기국공채액티브,458030,6,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +한투 S&P 엔달러 선물 ETN(H),Q570097,7,8590,5,-20,-0.23,3526,148,1000000,3526,-0.23,2382.43,0.35,0.35,30288360,0.35,0.35,30288360 +교보14호스팩,456490,8,2055,5,-40,-1.91,28920,1331,4200000,28920,-1.91,2172.80,0.69,0.69,59550090,0.69,0.69,59550090 +TIGER BBIG레버리지,412560,9,2005,2,21,1.06,14135,748,900000,14135,1.06,1889.71,1.57,1.57,28339940,1.57,1.57,28339940 +미래생명자원,218150,10,4225,2,50,1.20,1554479,92531,20415802,1554479,1.20,1679.95,7.61,7.61,6865268150,7.96,7.96,6865268150 +한컴라이프케어,372910,11,4000,2,195,5.12,5721961,344684,27674406,5721961,5.12,1660.06,20.68,20.68,23801398955,21.50,21.50,23801398955 +아이윈플러스,123010,12,665,1,153,29.88,765504,46277,32658542,765504,29.88,1654.18,2.34,2.34,488543128,2.25,2.25,488543128 +비트나인,357880,13,3620,5,-180,-4.74,11036948,714504,21443956,11036948,-4.74,1544.70,51.47,51.47,40052133790,51.60,51.60,40052133790 +한일단조,024740,14,2985,2,395,15.25,13222716,932333,32897049,13222716,15.25,1418.24,40.19,40.19,39439254145,40.16,40.16,39439254145 +아이윈,090150,15,796,2,75,10.40,426436,32237,41875293,426436,10.40,1322.82,1.02,1.02,338133788,1.01,1.01,338133788 +KB 일본 컨슈머 TOP 10 ETN,Q580057,16,11720,2,75,0.64,168,13,2000000,168,0.64,1292.31,0.01,0.01,1968940,0.01,0.01,1968940 +엔투텍,227950,17,502,2,48,10.57,2695463,211422,103575530,2695463,10.57,1274.92,2.60,2.60,1380434244,2.65,2.65,1380434244 +리더스코스메틱,016100,18,3160,2,335,11.86,319569,25610,19100894,319569,11.86,1247.83,1.67,1.67,998200285,1.65,1.65,998200285 +유유제약2우B,000227,19,10140,3,0,0.00,385,33,325560,385,0.00,1166.67,0.12,0.12,3904010,0.12,0.12,3904010 +KOSEF 통안채1년,122260,20,105860,2,15,0.01,100,9,390000,100,0.01,1111.11,0.03,0.03,10586000,0.03,0.03,10586000 +유안타제11호스팩,444920,21,2000,5,-20,-0.99,21022,2214,5240000,21022,-0.99,949.50,0.40,0.40,42193960,0.40,0.40,42193960 +동일산업,004890,22,38300,5,-550,-1.42,192,21,2425215,192,-1.42,914.29,0.01,0.01,7358650,0.01,0.01,7358650 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,23,9145,2,60,0.66,63,7,2000000,63,0.66,900.00,0.00,0.00,575725,0.00,0.00,575725 +HANARO MSCI Korea TR,332940,24,13880,5,-30,-0.22,649,73,11900000,649,-0.22,889.04,0.01,0.01,9043605,0.01,0.01,9043605 +이월드,084680,25,1620,2,57,3.65,1885019,216228,141806193,1885019,3.65,871.77,1.33,1.33,3158158289,1.37,1.37,3158158289 +세원물산,024830,26,5800,3,0,0.00,1145,132,8350000,1145,0.00,867.42,0.01,0.01,6647230,0.01,0.01,6647230 +KOSEF 코스피100,153270,27,24735,5,-45,-0.18,953,126,260000,953,-0.18,756.35,0.37,0.37,23600410,0.37,0.37,23600410 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,28,19235,5,-75,-0.39,20330,2861,1000000,20330,-0.39,710.59,2.03,2.03,391841050,2.04,2.04,391841050 +PLUS S&P글로벌인프라,269530,29,16925,2,95,0.56,1812,276,400000,1812,0.56,656.52,0.45,0.45,30812080,0.46,0.46,30812080 +CSA 코스믹,083660,30,960,2,80,9.09,458384,74828,61247181,458384,9.09,612.58,0.75,0.75,455465795,0.77,0.77,455465795 diff --git a/top30/20241120/top30-vir-20241120-101001.csv b/top30/20241120/top30-vir-20241120-101001.csv new file mode 100644 index 000000000000..78f963d1e8a8 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메타랩스,090370,1,1590,2,178,12.61,1387577,21234,24904689,1387577,12.61,6534.69,5.57,5.57,2402831299,6.07,6.07,2402831299 +얼라인드,238120,2,3685,1,850,29.98,1970952,32738,14378896,1970952,29.98,6020.38,13.71,13.71,6781429690,12.80,12.80,6781429690 +팜스코,036580,3,2505,2,445,21.60,1006314,18789,36727943,1006314,21.60,5355.87,2.74,2.74,2452072795,2.67,2.67,2452072795 +에셋플러스 글로벌대장장이액티브,433220,4,17895,2,285,1.62,10325,246,520000,10325,1.62,4197.15,1.99,1.99,184765385,1.99,1.99,184765385 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,5,10890,5,-90,-0.82,35,1,1000000,35,-0.82,3500.00,0.00,0.00,381150,0.00,0.00,381150 +리더스코스메틱,016100,6,2865,2,40,1.42,797806,25610,19100894,797806,1.42,3115.21,4.18,4.18,2506820150,4.58,4.58,2506820150 +PLUS 글로벌AI인프라,489010,7,12850,2,550,4.47,3088,109,500000,3088,4.47,2833.03,0.62,0.62,39713400,0.62,0.62,39713400 +WON 단기국공채액티브,458030,8,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +한투 S&P 엔달러 선물 ETN(H),Q570097,9,8590,5,-20,-0.23,3541,148,1000000,3541,-0.23,2392.57,0.35,0.35,30417210,0.35,0.35,30417210 +교보14호스팩,456490,10,2070,5,-25,-1.19,30686,1331,4200000,30686,-1.19,2305.48,0.73,0.73,63191245,0.73,0.73,63191245 +TIGER BBIG레버리지,412560,11,2005,2,21,1.06,14135,748,900000,14135,1.06,1889.71,1.57,1.57,28339940,1.57,1.57,28339940 +미래생명자원,218150,12,4220,2,45,1.08,1594807,92531,20415802,1594807,1.08,1723.54,7.81,7.81,7034876030,8.17,8.17,7034876030 +한컴라이프케어,372910,13,3990,2,185,4.86,5876843,344684,27674406,5876843,4.86,1704.99,21.24,21.24,24420200145,22.12,22.12,24420200145 +아이윈플러스,123010,14,665,1,153,29.88,776703,46277,32658542,776703,29.88,1678.38,2.38,2.38,495990463,2.28,2.28,495990463 +비트나인,357880,15,3710,5,-90,-2.37,11476102,714504,21443956,11476102,-2.37,1606.16,53.52,53.52,41670487550,52.38,52.38,41670487550 +한일단조,024740,16,2880,2,290,11.20,14288764,932333,32897049,14288764,11.20,1532.58,43.43,43.43,42524301515,44.88,44.88,42524301515 +아이윈,090150,17,790,2,69,9.57,486255,32237,41875293,486255,9.57,1508.38,1.16,1.16,384653744,1.16,1.16,384653744 +엔투텍,227950,18,513,2,59,13.00,3083915,211422,103575530,3083915,13.00,1458.65,2.98,2.98,1579642452,2.97,2.97,1579642452 +KB 일본 컨슈머 TOP 10 ETN,Q580057,19,11720,2,75,0.64,168,13,2000000,168,0.64,1292.31,0.01,0.01,1968940,0.01,0.01,1968940 +유유제약2우B,000227,20,10050,5,-90,-0.89,387,33,325560,387,-0.89,1172.73,0.12,0.12,3924110,0.12,0.12,3924110 +세원물산,024830,21,5800,3,0,0.00,1545,132,8350000,1545,0.00,1170.45,0.02,0.02,8967230,0.02,0.02,8967230 +KOSEF 통안채1년,122260,22,105860,2,15,0.01,100,9,390000,100,0.01,1111.11,0.03,0.03,10586000,0.03,0.03,10586000 +유안타제11호스팩,444920,23,2000,5,-20,-0.99,21022,2214,5240000,21022,-0.99,949.50,0.40,0.40,42193960,0.40,0.40,42193960 +동일산업,004890,24,38500,5,-350,-0.90,196,21,2425215,196,-0.90,933.33,0.01,0.01,7512500,0.01,0.01,7512500 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,25,9145,2,60,0.66,63,7,2000000,63,0.66,900.00,0.00,0.00,575725,0.00,0.00,575725 +이월드,084680,26,1602,2,39,2.50,1937971,216228,141806193,1937971,2.50,896.26,1.37,1.37,3243415113,1.43,1.43,3243415113 +HANARO MSCI Korea TR,332940,27,13870,5,-40,-0.29,652,73,11900000,652,-0.29,893.15,0.01,0.01,9085215,0.01,0.01,9085215 +KOSEF 코스피100,153270,28,24715,5,-65,-0.26,1058,126,260000,1058,-0.26,839.68,0.41,0.41,26195485,0.41,0.41,26195485 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,29,19310,3,0,0.00,20871,2861,1000000,20871,0.00,729.50,2.09,2.09,402288260,2.08,2.08,402288260 +PLUS S&P글로벌인프라,269530,30,16925,2,95,0.56,1911,276,400000,1911,0.56,692.39,0.48,0.48,32487655,0.48,0.48,32487655 diff --git a/top30/20241120/top30-vir-20241120-102001.csv b/top30/20241120/top30-vir-20241120-102001.csv new file mode 100644 index 000000000000..c18645df21b3 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +팜스코,036580,1,2675,1,615,29.85,1792087,18789,36727943,1792087,29.85,9537.96,4.88,4.88,4532207075,4.61,4.61,4532207075 +메타랩스,090370,2,1622,2,210,14.87,1639738,21234,24904689,1639738,14.87,7722.23,6.58,6.58,2816012111,6.97,6.97,2816012111 +얼라인드,238120,3,3685,1,850,29.98,1984781,32738,14378896,1984781,29.98,6062.62,13.80,13.80,6832389555,12.89,12.89,6832389555 +에셋플러스 글로벌대장장이액티브,433220,4,17895,2,285,1.62,10325,246,520000,10325,1.62,4197.15,1.99,1.99,184765385,1.99,1.99,184765385 +교보14호스팩,456490,5,2040,5,-55,-2.63,54459,1331,4200000,54459,-2.63,4091.59,1.30,1.30,111597355,1.30,1.30,111597355 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,6,10890,5,-90,-0.82,35,1,1000000,35,-0.82,3500.00,0.00,0.00,381150,0.00,0.00,381150 +리더스코스메틱,016100,7,2855,2,30,1.06,860131,25610,19100894,860131,1.06,3358.57,4.50,4.50,2683771925,4.92,4.92,2683771925 +PLUS 글로벌AI인프라,489010,8,12850,2,550,4.47,3350,109,500000,3350,4.47,3073.39,0.67,0.67,43079500,0.67,0.67,43079500 +WON 단기국공채액티브,458030,9,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +한투 S&P 엔달러 선물 ETN(H),Q570097,10,8585,5,-25,-0.29,3542,148,1000000,3542,-0.29,2393.24,0.35,0.35,30425795,0.35,0.35,30425795 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,11,12080,2,105,0.88,1130,52,1000000,1130,0.88,2173.08,0.11,0.11,13567635,0.11,0.11,13567635 +아이윈,090150,12,793,2,72,9.99,620608,32237,41875293,620608,9.99,1925.14,1.48,1.48,492884877,1.48,1.48,492884877 +TIGER BBIG레버리지,412560,13,2005,2,21,1.06,14135,748,900000,14135,1.06,1889.71,1.57,1.57,28339940,1.57,1.57,28339940 +비트나인,357880,14,3735,5,-65,-1.71,12865093,714504,21443956,12865093,-1.71,1800.56,59.99,59.99,47040328805,58.73,58.73,47040328805 +미래생명자원,218150,15,4220,2,45,1.08,1624115,92531,20415802,1624115,1.08,1755.21,7.96,7.96,7158003570,8.31,8.31,7158003570 +한컴라이프케어,372910,16,3995,2,190,4.99,6011039,344684,27674406,6011039,4.99,1743.93,21.72,21.72,24957147720,22.57,22.57,24957147720 +아이윈플러스,123010,17,665,1,153,29.88,780231,46277,32658542,780231,29.88,1686.00,2.39,2.39,498336583,2.29,2.29,498336583 +한일단조,024740,18,2900,2,310,11.97,14735106,932333,32897049,14735106,11.97,1580.46,44.79,44.79,43805855540,45.92,45.92,43805855540 +엔투텍,227950,19,502,2,48,10.57,3274177,211422,103575530,3274177,10.57,1548.65,3.16,3.16,1675900929,3.22,3.22,1675900929 +KOSEF 통안채1년,122260,20,105865,2,20,0.02,139,9,390000,139,0.02,1544.44,0.04,0.04,14714735,0.04,0.04,14714735 +KB 일본 컨슈머 TOP 10 ETN,Q580057,21,11695,2,50,0.43,173,13,2000000,173,0.43,1330.77,0.01,0.01,2027415,0.01,0.01,2027415 +유유제약2우B,000227,22,10050,5,-90,-0.89,387,33,325560,387,-0.89,1172.73,0.12,0.12,3924110,0.12,0.12,3924110 +세원물산,024830,23,5800,3,0,0.00,1545,132,8350000,1545,0.00,1170.45,0.02,0.02,8967230,0.02,0.02,8967230 +KOSEF 코스피100,153270,24,24705,5,-75,-0.30,1263,126,260000,1263,-0.30,1002.38,0.49,0.49,31264935,0.49,0.49,31264935 +동일산업,004890,25,38500,5,-350,-0.90,201,21,2425215,201,-0.90,957.14,0.01,0.01,7705000,0.01,0.01,7705000 +유안타제11호스팩,444920,26,2000,5,-20,-0.99,21022,2214,5240000,21022,-0.99,949.50,0.40,0.40,42193960,0.40,0.40,42193960 +이월드,084680,27,1601,2,38,2.43,1947869,216228,141806193,1947869,2.43,900.84,1.37,1.37,3259279990,1.44,1.44,3259279990 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,28,9145,2,60,0.66,63,7,2000000,63,0.66,900.00,0.00,0.00,575725,0.00,0.00,575725 +HANARO MSCI Korea TR,332940,29,13870,5,-40,-0.29,652,73,11900000,652,-0.29,893.15,0.01,0.01,9085215,0.01,0.01,9085215 +RISE 유로스탁스50(H),379790,30,13240,2,10,0.08,3434,417,550000,3434,0.08,823.50,0.62,0.62,45389145,0.62,0.62,45389145 diff --git a/top30/20241120/top30-vir-20241120-103001.csv b/top30/20241120/top30-vir-20241120-103001.csv new file mode 100644 index 000000000000..5991fbc0fed5 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +팜스코,036580,1,2675,1,615,29.85,1814743,18789,36727943,1814743,29.85,9658.54,4.94,4.94,4592811875,4.67,4.67,4592811875 +교보14호스팩,456490,2,2040,5,-55,-2.63,105840,1331,4200000,105840,-2.63,7951.92,2.52,2.52,215170790,2.51,2.51,215170790 +메타랩스,090370,3,1616,2,204,14.45,1687820,21234,24904689,1687820,14.45,7948.67,6.78,6.78,2893362791,7.19,7.19,2893362791 +얼라인드,238120,4,3685,1,850,29.98,1985398,32738,14378896,1985398,29.98,6064.51,13.81,13.81,6834663200,12.90,12.90,6834663200 +PLUS 글로벌AI인프라,489010,5,12870,2,570,4.63,5598,109,500000,5598,4.63,5135.78,1.12,1.12,72012235,1.12,1.12,72012235 +에셋플러스 글로벌대장장이액티브,433220,6,17955,2,345,1.96,10724,246,520000,10724,1.96,4359.35,2.06,2.06,191929430,2.06,2.06,191929430 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,7,10890,5,-90,-0.82,35,1,1000000,35,-0.82,3500.00,0.00,0.00,381150,0.00,0.00,381150 +리더스코스메틱,016100,8,2830,2,5,0.18,871714,25610,19100894,871714,0.18,3403.80,4.56,4.56,2716599445,5.03,5.03,2716599445 +WON 단기국공채액티브,458030,9,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +한투 S&P 엔달러 선물 ETN(H),Q570097,10,8585,5,-25,-0.29,3542,148,1000000,3542,-0.29,2393.24,0.35,0.35,30425795,0.35,0.35,30425795 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,11,12080,2,105,0.88,1130,52,1000000,1130,0.88,2173.08,0.11,0.11,13567635,0.11,0.11,13567635 +아이윈,090150,12,792,2,71,9.85,650711,32237,41875293,650711,9.85,2018.52,1.55,1.55,516873238,1.56,1.56,516873238 +한컴라이프케어,372910,13,3825,2,20,0.53,6716653,344684,27674406,6716653,0.53,1948.64,24.27,24.27,27686055385,26.15,26.15,27686055385 +TIGER BBIG레버리지,412560,14,2005,2,21,1.06,14235,748,900000,14235,1.06,1903.07,1.58,1.58,28540440,1.58,1.58,28540440 +비트나인,357880,15,3795,5,-5,-0.13,13452909,714504,21443956,13452909,-0.13,1882.83,62.74,62.74,49275301365,60.55,60.55,49275301365 +미래생명자원,218150,16,4200,2,25,0.60,1643281,92531,20415802,1643281,0.60,1775.92,8.05,8.05,7238472025,8.44,8.44,7238472025 +아이윈플러스,123010,17,665,1,153,29.88,782750,46277,32658542,782750,29.88,1691.44,2.40,2.40,500011718,2.30,2.30,500011718 +한일단조,024740,18,2910,2,320,12.36,15178645,932333,32897049,15178645,12.36,1628.03,46.14,46.14,45100045165,47.11,47.11,45100045165 +엔투텍,227950,19,509,2,55,12.11,3331332,211422,103575530,3331332,12.11,1575.68,3.22,3.22,1704653358,3.23,3.23,1704653358 +KOSEF 통안채1년,122260,20,105865,2,20,0.02,140,9,390000,140,0.02,1555.56,0.04,0.04,14820600,0.04,0.04,14820600 +신한 옥수수 선물 ETN(H),Q500013,21,8060,5,-140,-1.71,587,43,2000000,587,-1.71,1365.12,0.03,0.03,4731400,0.03,0.03,4731400 +KB 일본 컨슈머 TOP 10 ETN,Q580057,22,11695,2,50,0.43,173,13,2000000,173,0.43,1330.77,0.01,0.01,2027415,0.01,0.01,2027415 +유유제약2우B,000227,23,10050,5,-90,-0.89,387,33,325560,387,-0.89,1172.73,0.12,0.12,3924110,0.12,0.12,3924110 +세원물산,024830,24,5800,3,0,0.00,1545,132,8350000,1545,0.00,1170.45,0.02,0.02,8967230,0.02,0.02,8967230 +KOSEF 코스피100,153270,25,24760,5,-20,-0.08,1406,126,260000,1406,-0.08,1115.87,0.54,0.54,34803115,0.54,0.54,34803115 +RISE 유로스탁스50(H),379790,26,13220,5,-10,-0.08,3994,417,550000,3994,-0.08,957.79,0.73,0.73,52799145,0.73,0.73,52799145 +동일산업,004890,27,38500,5,-350,-0.90,201,21,2425215,201,-0.90,957.14,0.01,0.01,7705000,0.01,0.01,7705000 +유안타제11호스팩,444920,28,2000,5,-20,-0.99,21022,2214,5240000,21022,-0.99,949.50,0.40,0.40,42193960,0.40,0.40,42193960 +이월드,084680,29,1596,2,33,2.11,1975132,216228,141806193,1975132,2.11,913.45,1.39,1.39,3302863019,1.46,1.46,3302863019 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,30,9145,2,60,0.66,63,7,2000000,63,0.66,900.00,0.00,0.00,575725,0.00,0.00,575725 diff --git a/top30/20241120/top30-vir-20241120-104001.csv b/top30/20241120/top30-vir-20241120-104001.csv new file mode 100644 index 000000000000..f6936b05caa4 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +팜스코,036580,1,2675,1,615,29.85,1861112,18789,36727943,1861112,29.85,9905.33,5.07,5.07,4716848950,4.80,4.80,4716848950 +교보14호스팩,456490,2,2050,5,-45,-2.15,129575,1331,4200000,129575,-2.15,9735.16,3.09,3.09,263827515,3.06,3.06,263827515 +메타랩스,090370,3,1606,2,194,13.74,1724295,21234,24904689,1724295,13.74,8120.44,6.92,6.92,2952032965,7.38,7.38,2952032965 +TIGER 25-12 금융채(AA-이상),494900,4,50135,2,15,0.03,5012,62,8544000,5012,0.03,8083.87,0.06,0.06,251251620,0.06,0.06,251251620 +얼라인드,238120,5,3685,1,850,29.98,1985978,32738,14378896,1985978,29.98,6066.28,13.81,13.81,6836800500,12.90,12.90,6836800500 +PLUS 글로벌AI인프라,489010,6,12875,2,575,4.67,6299,109,500000,6299,4.67,5778.90,1.26,1.26,81034155,1.26,1.26,81034155 +에셋플러스 글로벌대장장이액티브,433220,7,17955,2,345,1.96,10724,246,520000,10724,1.96,4359.35,2.06,2.06,191929430,2.06,2.06,191929430 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,8,10890,5,-90,-0.82,35,1,1000000,35,-0.82,3500.00,0.00,0.00,381150,0.00,0.00,381150 +리더스코스메틱,016100,9,2830,2,5,0.18,886499,25610,19100894,886499,0.18,3461.53,4.64,4.64,2758509785,5.10,5.10,2758509785 +WON 단기국공채액티브,458030,10,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +한투 S&P 엔달러 선물 ETN(H),Q570097,11,8585,5,-25,-0.29,3542,148,1000000,3542,-0.29,2393.24,0.35,0.35,30425795,0.35,0.35,30425795 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,12,11915,5,-60,-0.50,1233,52,1000000,1233,-0.50,2371.15,0.12,0.12,14799425,0.12,0.12,14799425 +아이윈,090150,13,778,2,57,7.91,690653,32237,41875293,690653,7.91,2142.42,1.65,1.65,548335897,1.68,1.68,548335897 +한컴라이프케어,372910,14,3810,2,5,0.13,6969550,344684,27674406,6969550,0.13,2022.01,25.18,25.18,28644842980,27.17,27.17,28644842980 +비트나인,357880,15,3790,5,-10,-0.26,13839754,714504,21443956,13839754,-0.26,1936.97,64.54,64.54,50735674765,62.43,62.43,50735674765 +TIGER BBIG레버리지,412560,16,2005,2,21,1.06,14235,748,900000,14235,1.06,1903.07,1.58,1.58,28540440,1.58,1.58,28540440 +미래생명자원,218150,17,4180,2,5,0.12,1673456,92531,20415802,1673456,0.12,1808.54,8.20,8.20,7364545920,8.63,8.63,7364545920 +아이윈플러스,123010,18,665,1,153,29.88,790310,46277,32658542,790310,29.88,1707.78,2.42,2.42,505039118,2.33,2.33,505039118 +한일단조,024740,19,2920,2,330,12.74,15556782,932333,32897049,15556782,12.74,1668.59,47.29,47.29,46193248975,48.09,48.09,46193248975 +엔투텍,227950,20,508,2,54,11.89,3501226,211422,103575530,3501226,11.89,1656.04,3.38,3.38,1791913055,3.41,3.41,1791913055 +KOSEF 통안채1년,122260,21,105865,2,20,0.02,140,9,390000,140,0.02,1555.56,0.04,0.04,14820600,0.04,0.04,14820600 +신한 옥수수 선물 ETN(H),Q500013,22,8060,5,-140,-1.71,587,43,2000000,587,-1.71,1365.12,0.03,0.03,4731400,0.03,0.03,4731400 +KB 일본 컨슈머 TOP 10 ETN,Q580057,23,11695,2,50,0.43,173,13,2000000,173,0.43,1330.77,0.01,0.01,2027415,0.01,0.01,2027415 +히어로즈 글로벌리츠이지스액티브,437550,24,10700,5,-40,-0.37,105,8,500000,105,-0.37,1312.50,0.02,0.02,1124480,0.02,0.02,1124480 +동일산업,004890,25,38500,5,-350,-0.90,262,21,2425215,262,-0.90,1247.62,0.01,0.01,10053500,0.01,0.01,10053500 +KOSEF 코스피100,153270,26,24780,3,0,0.00,1547,126,260000,1547,0.00,1227.78,0.60,0.60,38297775,0.59,0.59,38297775 +신한 레버리지 미국달러 선물 ETN,Q500035,27,15400,2,60,0.39,202,17,2000000,202,0.39,1188.24,0.01,0.01,3110660,0.01,0.01,3110660 +유유제약2우B,000227,28,10050,5,-90,-0.89,388,33,325560,388,-0.89,1175.76,0.12,0.12,3934160,0.12,0.12,3934160 +세원물산,024830,29,5800,3,0,0.00,1545,132,8350000,1545,0.00,1170.45,0.02,0.02,8967230,0.02,0.02,8967230 +RISE 유로스탁스50(H),379790,30,13230,3,0,0.00,4594,417,550000,4594,0.00,1101.68,0.84,0.84,60736845,0.83,0.83,60736845 diff --git a/top30/20241120/top30-vir-20241120-105001.csv b/top30/20241120/top30-vir-20241120-105001.csv new file mode 100644 index 000000000000..c50fa6ca515a --- /dev/null +++ b/top30/20241120/top30-vir-20241120-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +팜스코,036580,1,2560,2,500,24.27,2539178,18789,36727943,2539178,24.27,9999.99,6.91,6.91,6492650470,6.91,6.91,6492650470 +교보14호스팩,456490,2,2060,5,-35,-1.67,130590,1331,4200000,130590,-1.67,9811.42,3.11,3.11,265909950,3.07,3.07,265909950 +메타랩스,090370,3,1585,2,173,12.25,1746327,21234,24904689,1746327,12.25,8224.20,7.01,7.01,2987000729,7.57,7.57,2987000729 +TIGER 25-12 금융채(AA-이상),494900,4,50135,2,15,0.03,5012,62,8544000,5012,0.03,8083.87,0.06,0.06,251251620,0.06,0.06,251251620 +PLUS 글로벌AI인프라,489010,5,12870,2,570,4.63,7680,109,500000,7680,4.63,7045.87,1.54,1.54,98807625,1.54,1.54,98807625 +얼라인드,238120,6,3685,1,850,29.98,1991986,32738,14378896,1991986,29.98,6084.63,13.85,13.85,6858939980,12.94,12.94,6858939980 +에셋플러스 글로벌대장장이액티브,433220,7,17955,2,345,1.96,10724,246,520000,10724,1.96,4359.35,2.06,2.06,191929430,2.06,2.06,191929430 +리더스코스메틱,016100,8,2780,5,-45,-1.59,920188,25610,19100894,920188,-1.59,3593.08,4.82,4.82,2852790030,5.37,5.37,2852790030 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,9,10890,5,-90,-0.82,35,1,1000000,35,-0.82,3500.00,0.00,0.00,381150,0.00,0.00,381150 +WON 단기국공채액티브,458030,10,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +한투 S&P 엔달러 선물 ETN(H),Q570097,11,8595,5,-15,-0.17,3543,148,1000000,3543,-0.17,2393.92,0.35,0.35,30434390,0.35,0.35,30434390 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,12,11915,5,-60,-0.50,1233,52,1000000,1233,-0.50,2371.15,0.12,0.12,14799425,0.12,0.12,14799425 +아이윈,090150,13,783,2,62,8.60,707635,32237,41875293,707635,8.60,2195.10,1.69,1.69,561556675,1.71,1.71,561556675 +한컴라이프케어,372910,14,3805,3,0,0.00,7054427,344684,27674406,7054427,0.00,2046.64,25.49,25.49,28969089840,27.51,27.51,28969089840 +비트나인,357880,15,3685,5,-115,-3.03,14116163,714504,21443956,14116163,-3.03,1975.66,65.83,65.83,51765624805,65.51,65.51,51765624805 +TIGER BBIG레버리지,412560,16,2005,2,21,1.06,14244,748,900000,14244,1.06,1904.28,1.58,1.58,28558485,1.58,1.58,28558485 +미래생명자원,218150,17,4205,2,30,0.72,1682072,92531,20415802,1682072,0.72,1817.85,8.24,8.24,7400574770,8.62,8.62,7400574770 +엔투텍,227950,18,514,2,60,13.22,3727239,211422,103575530,3727239,13.22,1762.94,3.60,3.60,1907659244,3.58,3.58,1907659244 +한일단조,024740,19,2940,2,350,13.51,16099266,932333,32897049,16099266,13.51,1726.77,48.94,48.94,47784446765,49.41,49.41,47784446765 +아이윈플러스,123010,20,665,1,153,29.88,791320,46277,32658542,791320,29.88,1709.96,2.42,2.42,505710768,2.33,2.33,505710768 +KOSEF 통안채1년,122260,21,105865,2,20,0.02,140,9,390000,140,0.02,1555.56,0.04,0.04,14820600,0.04,0.04,14820600 +KOSEF 코스피100,153270,22,24770,5,-10,-0.04,1747,126,260000,1747,-0.04,1386.51,0.67,0.67,43253715,0.67,0.67,43253715 +신한 옥수수 선물 ETN(H),Q500013,23,8060,5,-140,-1.71,587,43,2000000,587,-1.71,1365.12,0.03,0.03,4731400,0.03,0.03,4731400 +KB 일본 컨슈머 TOP 10 ETN,Q580057,24,11695,2,50,0.43,173,13,2000000,173,0.43,1330.77,0.01,0.01,2027415,0.01,0.01,2027415 +히어로즈 글로벌리츠이지스액티브,437550,25,10700,5,-40,-0.37,105,8,500000,105,-0.37,1312.50,0.02,0.02,1124480,0.02,0.02,1124480 +동일산업,004890,26,38500,5,-350,-0.90,267,21,2425215,267,-0.90,1271.43,0.01,0.01,10246050,0.01,0.01,10246050 +RISE 유로스탁스50(H),379790,27,13220,5,-10,-0.08,5154,417,550000,5154,-0.08,1235.97,0.94,0.94,68145245,0.94,0.94,68145245 +신한 레버리지 미국달러 선물 ETN,Q500035,28,15400,2,60,0.39,202,17,2000000,202,0.39,1188.24,0.01,0.01,3110660,0.01,0.01,3110660 +유유제약2우B,000227,29,10050,5,-90,-0.89,388,33,325560,388,-0.89,1175.76,0.12,0.12,3934160,0.12,0.12,3934160 +세원물산,024830,30,5800,3,0,0.00,1545,132,8350000,1545,0.00,1170.45,0.02,0.02,8967230,0.02,0.02,8967230 diff --git a/top30/20241120/top30-vir-20241120-110001.csv b/top30/20241120/top30-vir-20241120-110001.csv new file mode 100644 index 000000000000..2850d3189997 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +팜스코,036580,1,2600,2,540,26.21,2690552,18789,36727943,2690552,26.21,9999.99,7.33,7.33,6883227790,7.21,7.21,6883227790 +교보14호스팩,456490,2,2045,5,-50,-2.39,131189,1331,4200000,131189,-2.39,9856.42,3.12,3.12,267134905,3.11,3.11,267134905 +메타랩스,090370,3,1556,2,144,10.20,1769470,21234,24904689,1769470,10.20,8333.19,7.10,7.10,3023205468,7.80,7.80,3023205468 +TIGER 25-12 금융채(AA-이상),494900,4,50135,2,15,0.03,5012,62,8544000,5012,0.03,8083.87,0.06,0.06,251251620,0.06,0.06,251251620 +PLUS 글로벌AI인프라,489010,5,12865,2,565,4.59,7785,109,500000,7785,4.59,7142.20,1.56,1.56,100158450,1.56,1.56,100158450 +얼라인드,238120,6,3685,1,850,29.98,1993700,32738,14378896,1993700,29.98,6089.87,13.87,13.87,6865256070,12.96,12.96,6865256070 +에셋플러스 글로벌대장장이액티브,433220,7,17955,2,345,1.96,10724,246,520000,10724,1.96,4359.35,2.06,2.06,191929430,2.06,2.06,191929430 +리더스코스메틱,016100,8,2775,5,-50,-1.77,926306,25610,19100894,926306,-1.77,3616.97,4.85,4.85,2869795835,5.41,5.41,2869795835 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,9,10890,5,-90,-0.82,35,1,1000000,35,-0.82,3500.00,0.00,0.00,381150,0.00,0.00,381150 +WON 단기국공채액티브,458030,10,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,11,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +한투 S&P 엔달러 선물 ETN(H),Q570097,12,8595,5,-15,-0.17,3544,148,1000000,3544,-0.17,2394.59,0.35,0.35,30442985,0.35,0.35,30442985 +아이윈,090150,13,777,2,56,7.77,723563,32237,41875293,723563,7.77,2244.51,1.73,1.73,573964101,1.76,1.76,573964101 +한컴라이프케어,372910,14,3805,3,0,0.00,7095853,344684,27674406,7095853,0.00,2058.65,25.64,25.64,29126662020,27.66,27.66,29126662020 +비트나인,357880,15,3650,5,-150,-3.95,14327157,714504,21443956,14327157,-3.95,2005.19,66.81,66.81,52541067955,67.13,67.13,52541067955 +TIGER BBIG레버리지,412560,16,2005,2,21,1.06,14264,748,900000,14264,1.06,1906.95,1.58,1.58,28598585,1.58,1.58,28598585 +엔투텍,227950,17,507,2,53,11.67,3868429,211422,103575530,3868429,11.67,1829.72,3.73,3.73,1979766286,3.77,3.77,1979766286 +미래생명자원,218150,18,4225,2,50,1.20,1687152,92531,20415802,1687152,1.20,1823.34,8.26,8.26,7421958550,8.60,8.60,7421958550 +한일단조,024740,19,2850,2,260,10.04,16434277,932333,32897049,16434277,10.04,1762.70,49.96,49.96,48749795250,52.00,52.00,48749795250 +아이윈플러스,123010,20,665,1,153,29.88,791695,46277,32658542,791695,29.88,1710.77,2.42,2.42,505960143,2.33,2.33,505960143 +KOSEF 통안채1년,122260,21,105865,2,20,0.02,140,9,390000,140,0.02,1555.56,0.04,0.04,14820600,0.04,0.04,14820600 +KOSEF 코스피100,153270,22,24795,2,15,0.06,1858,126,260000,1858,0.06,1474.60,0.71,0.71,46005660,0.71,0.71,46005660 +RISE 유로스탁스50(H),379790,23,13205,5,-25,-0.19,5714,417,550000,5714,-0.19,1370.26,1.04,1.04,75549645,1.04,1.04,75549645 +신한 옥수수 선물 ETN(H),Q500013,24,8060,5,-140,-1.71,587,43,2000000,587,-1.71,1365.12,0.03,0.03,4731400,0.03,0.03,4731400 +KB 일본 컨슈머 TOP 10 ETN,Q580057,25,11695,2,50,0.43,173,13,2000000,173,0.43,1330.77,0.01,0.01,2027415,0.01,0.01,2027415 +히어로즈 글로벌리츠이지스액티브,437550,26,10700,5,-40,-0.37,105,8,500000,105,-0.37,1312.50,0.02,0.02,1124480,0.02,0.02,1124480 +세원물산,024830,27,5800,3,0,0.00,1731,132,8350000,1731,0.00,1311.36,0.02,0.02,10046030,0.02,0.02,10046030 +동일산업,004890,28,38500,5,-350,-0.90,267,21,2425215,267,-0.90,1271.43,0.01,0.01,10246050,0.01,0.01,10246050 +신한 레버리지 미국달러 선물 ETN,Q500035,29,15390,2,50,0.33,204,17,2000000,204,0.33,1200.00,0.01,0.01,3141440,0.01,0.01,3141440 +유유제약2우B,000227,30,10050,5,-90,-0.89,388,33,325560,388,-0.89,1175.76,0.12,0.12,3934160,0.12,0.12,3934160 diff --git a/top30/20241120/top30-vir-20241120-111001.csv b/top30/20241120/top30-vir-20241120-111001.csv new file mode 100644 index 000000000000..249825c3d197 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +팜스코,036580,1,2610,2,550,26.70,2867792,18789,36727943,2867792,26.70,9999.99,7.81,7.81,7339764225,7.66,7.66,7339764225 +교보14호스팩,456490,2,2045,5,-50,-2.39,131189,1331,4200000,131189,-2.39,9856.42,3.12,3.12,267134905,3.11,3.11,267134905 +메타랩스,090370,3,1555,2,143,10.13,1785073,21234,24904689,1785073,10.13,8406.67,7.17,7.17,3047450029,7.87,7.87,3047450029 +TIGER 25-12 금융채(AA-이상),494900,4,50135,2,15,0.03,5012,62,8544000,5012,0.03,8083.87,0.06,0.06,251251620,0.06,0.06,251251620 +PLUS 글로벌AI인프라,489010,5,12850,2,550,4.47,7815,109,500000,7815,4.47,7169.73,1.56,1.56,100543950,1.56,1.56,100543950 +얼라인드,238120,6,3685,1,850,29.98,1994046,32738,14378896,1994046,29.98,6090.92,13.87,13.87,6866531080,12.96,12.96,6866531080 +TIGER 방송통신,098560,7,6720,2,50,0.75,3018,67,420000,3018,0.75,4504.48,0.72,0.72,20285880,0.72,0.72,20285880 +에셋플러스 글로벌대장장이액티브,433220,8,17955,2,345,1.96,10724,246,520000,10724,1.96,4359.35,2.06,2.06,191929430,2.06,2.06,191929430 +리더스코스메틱,016100,9,2785,5,-40,-1.42,928810,25610,19100894,928810,-1.42,3626.75,4.86,4.86,2876760610,5.41,5.41,2876760610 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,10,10890,5,-90,-0.82,35,1,1000000,35,-0.82,3500.00,0.00,0.00,381150,0.00,0.00,381150 +WON 단기국공채액티브,458030,11,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,12,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +한투 S&P 엔달러 선물 ETN(H),Q570097,13,8595,5,-15,-0.17,3544,148,1000000,3544,-0.17,2394.59,0.35,0.35,30442985,0.35,0.35,30442985 +아이윈,090150,14,790,2,69,9.57,729517,32237,41875293,729517,9.57,2262.98,1.74,1.74,578625911,1.75,1.75,578625911 +한컴라이프케어,372910,15,3805,3,0,0.00,7174052,344684,27674406,7174052,0.00,2081.34,25.92,25.92,29425081920,27.94,27.94,29425081920 +비트나인,357880,16,3670,5,-130,-3.42,14527335,714504,21443956,14527335,-3.42,2033.21,67.75,67.75,53272496765,67.69,67.69,53272496765 +TIGER BBIG레버리지,412560,17,2005,2,21,1.06,14264,748,900000,14264,1.06,1906.95,1.58,1.58,28598585,1.58,1.58,28598585 +엔투텍,227950,18,502,2,48,10.57,3925887,211422,103575530,3925887,10.57,1856.90,3.79,3.79,2008797794,3.86,3.86,2008797794 +미래생명자원,218150,19,4220,2,45,1.08,1690883,92531,20415802,1690883,1.08,1827.37,8.28,8.28,7437693940,8.63,8.63,7437693940 +한일단조,024740,20,2880,2,290,11.20,16679183,932333,32897049,16679183,11.20,1788.97,50.70,50.70,49450158480,52.19,52.19,49450158480 +아이윈플러스,123010,21,665,1,153,29.88,812367,46277,32658542,812367,29.88,1755.44,2.49,2.49,519707023,2.39,2.39,519707023 +KOSEF 통안채1년,122260,22,105870,2,25,0.02,141,9,390000,141,0.02,1566.67,0.04,0.04,14926470,0.04,0.04,14926470 +KOSEF 코스피100,153270,23,24815,2,35,0.14,1959,126,260000,1959,0.14,1554.76,0.75,0.75,48511975,0.75,0.75,48511975 +RISE 유로스탁스50(H),379790,24,13205,5,-25,-0.19,6284,417,550000,6284,-0.19,1506.95,1.14,1.14,83076495,1.14,1.14,83076495 +신한 옥수수 선물 ETN(H),Q500013,25,8060,5,-140,-1.71,587,43,2000000,587,-1.71,1365.12,0.03,0.03,4731400,0.03,0.03,4731400 +KB 일본 컨슈머 TOP 10 ETN,Q580057,26,11695,2,50,0.43,173,13,2000000,173,0.43,1330.77,0.01,0.01,2027415,0.01,0.01,2027415 +히어로즈 글로벌리츠이지스액티브,437550,27,10700,5,-40,-0.37,105,8,500000,105,-0.37,1312.50,0.02,0.02,1124480,0.02,0.02,1124480 +세원물산,024830,28,5800,3,0,0.00,1731,132,8350000,1731,0.00,1311.36,0.02,0.02,10046030,0.02,0.02,10046030 +동일산업,004890,29,38500,5,-350,-0.90,267,21,2425215,267,-0.90,1271.43,0.01,0.01,10246050,0.01,0.01,10246050 +신한 레버리지 미국달러 선물 ETN,Q500035,30,15390,2,50,0.33,204,17,2000000,204,0.33,1200.00,0.01,0.01,3141440,0.01,0.01,3141440 diff --git a/top30/20241120/top30-vir-20241120-112001.csv b/top30/20241120/top30-vir-20241120-112001.csv new file mode 100644 index 000000000000..a987fe54c7cb --- /dev/null +++ b/top30/20241120/top30-vir-20241120-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +팜스코,036580,1,2640,2,580,28.16,2946276,18789,36727943,2946276,28.16,9999.99,8.02,8.02,7545130445,7.78,7.78,7545130445 +교보14호스팩,456490,2,2045,5,-50,-2.39,131190,1331,4200000,131190,-2.39,9856.50,3.12,3.12,267136950,3.11,3.11,267136950 +메타랩스,090370,3,1519,2,107,7.58,1805429,21234,24904689,1805429,7.58,8502.54,7.25,7.25,3078763202,8.14,8.14,3078763202 +TIGER 25-12 금융채(AA-이상),494900,4,50135,2,15,0.03,5012,62,8544000,5012,0.03,8083.87,0.06,0.06,251251620,0.06,0.06,251251620 +TIGER 방송통신,098560,5,6725,2,55,0.82,5241,67,420000,5241,0.82,7822.39,1.25,1.25,35235555,1.25,1.25,35235555 +PLUS 글로벌AI인프라,489010,6,12850,2,550,4.47,8405,109,500000,8405,4.47,7711.01,1.68,1.68,108125450,1.68,1.68,108125450 +얼라인드,238120,7,3685,1,850,29.98,2004110,32738,14378896,2004110,29.98,6121.66,13.94,13.94,6903616920,13.03,13.03,6903616920 +에셋플러스 글로벌대장장이액티브,433220,8,17885,2,275,1.56,10734,246,520000,10734,1.56,4363.41,2.06,2.06,192108300,2.07,2.07,192108300 +리더스코스메틱,016100,9,2780,5,-45,-1.59,929624,25610,19100894,929624,-1.59,3629.93,4.87,4.87,2879027735,5.42,5.42,2879027735 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,10,10890,5,-90,-0.82,35,1,1000000,35,-0.82,3500.00,0.00,0.00,381150,0.00,0.00,381150 +WON 단기국공채액티브,458030,11,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,12,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +한투 S&P 엔달러 선물 ETN(H),Q570097,13,8595,5,-15,-0.17,3544,148,1000000,3544,-0.17,2394.59,0.35,0.35,30442985,0.35,0.35,30442985 +아이윈,090150,14,776,2,55,7.63,737352,32237,41875293,737352,7.63,2287.28,1.76,1.76,584728362,1.80,1.80,584728362 +한컴라이프케어,372910,15,3790,5,-15,-0.39,7225234,344684,27674406,7225234,-0.39,2096.19,26.11,26.11,29619630175,28.24,28.24,29619630175 +비트나인,357880,16,3660,5,-140,-3.68,14669821,714504,21443956,14669821,-3.68,2053.15,68.41,68.41,53798887475,68.55,68.55,53798887475 +TIGER BBIG레버리지,412560,17,2005,2,21,1.06,14264,748,900000,14264,1.06,1906.95,1.58,1.58,28598585,1.58,1.58,28598585 +엔투텍,227950,18,508,2,54,11.89,3961382,211422,103575530,3961382,11.89,1873.68,3.82,3.82,2026671181,3.85,3.85,2026671181 +미래생명자원,218150,19,4220,2,45,1.08,1694861,92531,20415802,1694861,1.08,1831.67,8.30,8.30,7454409460,8.65,8.65,7454409460 +한일단조,024740,20,2885,2,295,11.39,17023392,932333,32897049,17023392,11.39,1825.89,51.75,51.75,50450226545,53.16,53.16,50450226545 +아이윈플러스,123010,21,665,1,153,29.88,813378,46277,32658542,813378,29.88,1757.63,2.49,2.49,520379338,2.40,2.40,520379338 +KOSEF 코스피100,153270,22,24815,2,35,0.14,2159,126,260000,2159,0.14,1713.49,0.83,0.83,53474975,0.83,0.83,53474975 +RISE 유로스탁스50(H),379790,23,13205,5,-25,-0.19,6844,417,550000,6844,-0.19,1641.25,1.24,1.24,90471295,1.25,1.25,90471295 +KOSEF 통안채1년,122260,24,105870,2,25,0.02,141,9,390000,141,0.02,1566.67,0.04,0.04,14926470,0.04,0.04,14926470 +세원물산,024830,25,5770,5,-30,-0.52,1988,132,8350000,1988,-0.52,1506.06,0.02,0.02,11528920,0.02,0.02,11528920 +동일산업,004890,26,38500,5,-350,-0.90,303,21,2425215,303,-0.90,1442.86,0.01,0.01,11632050,0.01,0.01,11632050 +신한 옥수수 선물 ETN(H),Q500013,27,8060,5,-140,-1.71,587,43,2000000,587,-1.71,1365.12,0.03,0.03,4731400,0.03,0.03,4731400 +KB 일본 컨슈머 TOP 10 ETN,Q580057,28,11695,2,50,0.43,173,13,2000000,173,0.43,1330.77,0.01,0.01,2027415,0.01,0.01,2027415 +히어로즈 글로벌리츠이지스액티브,437550,29,10700,5,-40,-0.37,105,8,500000,105,-0.37,1312.50,0.02,0.02,1124480,0.02,0.02,1124480 +신한 레버리지 미국달러 선물 ETN,Q500035,30,15375,2,35,0.23,208,17,2000000,208,0.23,1223.53,0.01,0.01,3202940,0.01,0.01,3202940 diff --git a/top30/20241120/top30-vir-20241120-113001.csv b/top30/20241120/top30-vir-20241120-113001.csv new file mode 100644 index 000000000000..63bdff8b411d --- /dev/null +++ b/top30/20241120/top30-vir-20241120-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +팜스코,036580,1,2675,1,615,29.85,3318634,18789,36727943,3318634,29.85,9999.99,9.04,9.04,8540011905,8.69,8.69,8540011905 +교보14호스팩,456490,2,2045,5,-50,-2.39,131190,1331,4200000,131190,-2.39,9856.50,3.12,3.12,267136950,3.11,3.11,267136950 +메타랩스,090370,3,1490,2,78,5.52,1840893,21234,24904689,1840893,5.52,8669.55,7.39,7.39,3132301968,8.44,8.44,3132301968 +TIGER 25-12 금융채(AA-이상),494900,4,50135,2,15,0.03,5012,62,8544000,5012,0.03,8083.87,0.06,0.06,251251620,0.06,0.06,251251620 +PLUS 글로벌AI인프라,489010,5,12845,2,545,4.43,8535,109,500000,8535,4.43,7830.27,1.71,1.71,109795445,1.71,1.71,109795445 +TIGER 방송통신,098560,6,6725,2,55,0.82,5241,67,420000,5241,0.82,7822.39,1.25,1.25,35235555,1.25,1.25,35235555 +얼라인드,238120,7,3685,1,850,29.98,2004575,32738,14378896,2004575,29.98,6123.08,13.94,13.94,6905330445,13.03,13.03,6905330445 +에셋플러스 글로벌대장장이액티브,433220,8,17885,2,275,1.56,10734,246,520000,10734,1.56,4363.41,2.06,2.06,192108300,2.07,2.07,192108300 +리더스코스메틱,016100,9,2790,5,-35,-1.24,941567,25610,19100894,941567,-1.24,3676.56,4.93,4.93,2912121750,5.46,5.46,2912121750 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,10,10890,5,-90,-0.82,35,1,1000000,35,-0.82,3500.00,0.00,0.00,381150,0.00,0.00,381150 +WON 단기국공채액티브,458030,11,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,12,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +한투 S&P 엔달러 선물 ETN(H),Q570097,13,8595,5,-15,-0.17,3544,148,1000000,3544,-0.17,2394.59,0.35,0.35,30442985,0.35,0.35,30442985 +아이윈,090150,14,781,2,60,8.32,738191,32237,41875293,738191,8.32,2289.89,1.76,1.76,585386695,1.79,1.79,585386695 +한컴라이프케어,372910,15,3800,5,-5,-0.13,7295896,344684,27674406,7295896,-0.13,2116.69,26.36,26.36,29886952990,28.42,28.42,29886952990 +비트나인,357880,16,3665,5,-135,-3.55,14768194,714504,21443956,14768194,-3.55,2066.92,68.87,68.87,54158218955,68.91,68.91,54158218955 +TIGER BBIG레버리지,412560,17,2005,2,21,1.06,14364,748,900000,14364,1.06,1920.32,1.60,1.60,28799085,1.60,1.60,28799085 +엔투텍,227950,18,503,2,49,10.79,4034159,211422,103575530,4034159,10.79,1908.11,3.89,3.89,2063394762,3.96,3.96,2063394762 +한일단조,024740,19,2920,2,330,12.74,17435485,932333,32897049,17435485,12.74,1870.09,53.00,53.00,51648399725,53.77,53.77,51648399725 +미래생명자원,218150,20,4200,2,25,0.60,1706042,92531,20415802,1706042,0.60,1843.75,8.36,8.36,7501302015,8.75,8.75,7501302015 +KOSEF 코스피100,153270,21,24825,2,45,0.18,2258,126,260000,2258,0.18,1792.06,0.87,0.87,55932650,0.87,0.87,55932650 +RISE 유로스탁스50(H),379790,22,13205,5,-25,-0.19,7404,417,550000,7404,-0.19,1775.54,1.35,1.35,97866095,1.35,1.35,97866095 +아이윈플러스,123010,23,665,1,153,29.88,813378,46277,32658542,813378,29.88,1757.63,2.49,2.49,520379338,2.40,2.40,520379338 +KOSEF 통안채1년,122260,24,105870,2,25,0.02,141,9,390000,141,0.02,1566.67,0.04,0.04,14926470,0.04,0.04,14926470 +세원물산,024830,25,5770,5,-30,-0.52,1988,132,8350000,1988,-0.52,1506.06,0.02,0.02,11528920,0.02,0.02,11528920 +동일산업,004890,26,38500,5,-350,-0.90,303,21,2425215,303,-0.90,1442.86,0.01,0.01,11632050,0.01,0.01,11632050 +신한 옥수수 선물 ETN(H),Q500013,27,8180,5,-20,-0.24,588,43,2000000,588,-0.24,1367.44,0.03,0.03,4739580,0.03,0.03,4739580 +KB 일본 컨슈머 TOP 10 ETN,Q580057,28,11695,2,50,0.43,173,13,2000000,173,0.43,1330.77,0.01,0.01,2027415,0.01,0.01,2027415 +히어로즈 글로벌리츠이지스액티브,437550,29,10700,5,-40,-0.37,105,8,500000,105,-0.37,1312.50,0.02,0.02,1124480,0.02,0.02,1124480 +신한 레버리지 미국달러 선물 ETN,Q500035,30,15375,2,35,0.23,208,17,2000000,208,0.23,1223.53,0.01,0.01,3202940,0.01,0.01,3202940 diff --git a/top30/20241120/top30-vir-20241120-114001.csv b/top30/20241120/top30-vir-20241120-114001.csv new file mode 100644 index 000000000000..8375ac9dfcee --- /dev/null +++ b/top30/20241120/top30-vir-20241120-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +팜스코,036580,1,2555,2,495,24.03,3727707,18789,36727943,3727707,24.03,9999.99,10.15,10.15,9597176575,10.23,10.23,9597176575 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,2,13740,5,-115,-0.83,4012,35,500000,4012,-0.83,9999.99,0.80,0.80,55125330,0.80,0.80,55125330 +교보14호스팩,456490,3,2050,5,-45,-2.15,131825,1331,4200000,131825,-2.15,9904.21,3.14,3.14,268438700,3.12,3.12,268438700 +메타랩스,090370,4,1506,2,94,6.66,1855851,21234,24904689,1855851,6.66,8740.00,7.45,7.45,3154664082,8.41,8.41,3154664082 +TIGER 25-12 금융채(AA-이상),494900,5,50135,2,15,0.03,5012,62,8544000,5012,0.03,8083.87,0.06,0.06,251251620,0.06,0.06,251251620 +PLUS 글로벌AI인프라,489010,6,12675,2,375,3.05,8772,109,500000,8772,3.05,8047.71,1.75,1.75,112819465,1.78,1.78,112819465 +TIGER 방송통신,098560,7,6745,2,75,1.12,5277,67,420000,5277,1.12,7876.12,1.26,1.26,35478305,1.25,1.25,35478305 +얼라인드,238120,8,3685,1,850,29.98,2005212,32738,14378896,2005212,29.98,6125.03,13.95,13.95,6907677790,13.04,13.04,6907677790 +에셋플러스 글로벌대장장이액티브,433220,9,17885,2,275,1.56,10734,246,520000,10734,1.56,4363.41,2.06,2.06,192108300,2.07,2.07,192108300 +리더스코스메틱,016100,10,2785,5,-40,-1.42,950294,25610,19100894,950294,-1.42,3710.64,4.98,4.98,2936162165,5.52,5.52,2936162165 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,11,10890,5,-90,-0.82,35,1,1000000,35,-0.82,3500.00,0.00,0.00,381150,0.00,0.00,381150 +WON 단기국공채액티브,458030,12,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,13,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +한투 S&P 엔달러 선물 ETN(H),Q570097,14,8595,5,-15,-0.17,3544,148,1000000,3544,-0.17,2394.59,0.35,0.35,30442985,0.35,0.35,30442985 +아이윈,090150,15,783,2,62,8.60,746845,32237,41875293,746845,8.60,2316.73,1.78,1.78,592200369,1.81,1.81,592200369 +한컴라이프케어,372910,16,3790,5,-15,-0.39,7332653,344684,27674406,7332653,-0.39,2127.36,26.50,26.50,30026251115,28.63,28.63,30026251115 +비트나인,357880,17,3670,5,-130,-3.42,14884062,714504,21443956,14884062,-3.42,2083.13,69.41,69.41,54585195895,69.36,69.36,54585195895 +TIGER BBIG레버리지,412560,18,1985,2,1,0.05,14965,748,900000,14965,0.05,2000.67,1.66,1.66,29995370,1.68,1.68,29995370 +엔투텍,227950,19,500,2,46,10.13,4105070,211422,103575530,4105070,10.13,1941.65,3.96,3.96,2098943148,4.05,4.05,2098943148 +RISE 유로스탁스50(H),379790,20,13205,5,-25,-0.19,8004,417,550000,8004,-0.19,1919.42,1.46,1.46,105789095,1.46,1.46,105789095 +한일단조,024740,21,2920,2,330,12.74,17632546,932333,32897049,17632546,12.74,1891.23,53.60,53.60,52221509745,54.36,54.36,52221509745 +KOSEF 코스피100,153270,22,24845,2,65,0.26,2359,126,260000,2359,0.26,1872.22,0.91,0.91,58441995,0.90,0.90,58441995 +미래생명자원,218150,23,4200,2,25,0.60,1707771,92531,20415802,1707771,0.60,1845.62,8.36,8.36,7508576775,8.76,8.76,7508576775 +아이윈플러스,123010,24,665,1,153,29.88,813684,46277,32658542,813684,29.88,1758.29,2.49,2.49,520582828,2.40,2.40,520582828 +유안타제13호스팩,449020,25,2010,5,-10,-0.50,15931,988,9730000,15931,-0.50,1612.45,0.16,0.16,32041940,0.16,0.16,32041940 +KOSEF 통안채1년,122260,26,105870,2,25,0.02,141,9,390000,141,0.02,1566.67,0.04,0.04,14926470,0.04,0.04,14926470 +세원물산,024830,27,5770,5,-30,-0.52,1988,132,8350000,1988,-0.52,1506.06,0.02,0.02,11528920,0.02,0.02,11528920 +동일산업,004890,28,38450,5,-400,-1.03,304,21,2425215,304,-1.03,1447.62,0.01,0.01,11670500,0.01,0.01,11670500 +신한 옥수수 선물 ETN(H),Q500013,29,8180,5,-20,-0.24,588,43,2000000,588,-0.24,1367.44,0.03,0.03,4739580,0.03,0.03,4739580 +KB 일본 컨슈머 TOP 10 ETN,Q580057,30,11695,2,50,0.43,173,13,2000000,173,0.43,1330.77,0.01,0.01,2027415,0.01,0.01,2027415 diff --git a/top30/20241120/top30-vir-20241120-115001.csv b/top30/20241120/top30-vir-20241120-115001.csv new file mode 100644 index 000000000000..36b7a4cffcf9 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +팜스코,036580,1,2635,2,575,27.91,4078246,18789,36727943,4078246,27.91,9999.99,11.10,11.10,10516167545,10.87,10.87,10516167545 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,2,13740,5,-115,-0.83,4012,35,500000,4012,-0.83,9999.99,0.80,0.80,55125330,0.80,0.80,55125330 +교보14호스팩,456490,3,2045,5,-50,-2.39,132225,1331,4200000,132225,-2.39,9934.26,3.15,3.15,269257200,3.13,3.13,269257200 +메타랩스,090370,4,1507,2,95,6.73,1858586,21234,24904689,1858586,6.73,8752.88,7.46,7.46,3158791578,8.42,8.42,3158791578 +PLUS 글로벌AI인프라,489010,5,12860,2,560,4.55,9440,109,500000,9440,4.55,8660.55,1.89,1.89,121404950,1.89,1.89,121404950 +TIGER 25-12 금융채(AA-이상),494900,6,50135,2,15,0.03,5012,62,8544000,5012,0.03,8083.87,0.06,0.06,251251620,0.06,0.06,251251620 +TIGER 방송통신,098560,7,6745,2,75,1.12,5282,67,420000,5282,1.12,7883.58,1.26,1.26,35512030,1.25,1.25,35512030 +얼라인드,238120,8,3685,1,850,29.98,2005493,32738,14378896,2005493,29.98,6125.89,13.95,13.95,6908713275,13.04,13.04,6908713275 +에셋플러스 글로벌대장장이액티브,433220,9,17885,2,275,1.56,10734,246,520000,10734,1.56,4363.41,2.06,2.06,192108300,2.07,2.07,192108300 +리더스코스메틱,016100,10,2760,5,-65,-2.30,962696,25610,19100894,962696,-2.30,3759.06,5.04,5.04,2970231435,5.63,5.63,2970231435 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,11,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +WON 단기국공채액티브,458030,12,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,13,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +한투 S&P 엔달러 선물 ETN(H),Q570097,14,8595,5,-15,-0.17,3544,148,1000000,3544,-0.17,2394.59,0.35,0.35,30442985,0.35,0.35,30442985 +아이윈,090150,15,777,2,56,7.77,750745,32237,41875293,750745,7.77,2328.83,1.79,1.79,595247909,1.83,1.83,595247909 +한컴라이프케어,372910,16,3770,5,-35,-0.92,7388119,344684,27674406,7388119,-0.92,2143.45,26.70,26.70,30235722025,28.98,28.98,30235722025 +비트나인,357880,17,3650,5,-150,-3.95,14963769,714504,21443956,14963769,-3.95,2094.29,69.78,69.78,54876742840,70.11,70.11,54876742840 +RISE 유로스탁스50(H),379790,18,13205,5,-25,-0.19,8564,417,550000,8564,-0.19,2053.72,1.56,1.56,113183895,1.56,1.56,113183895 +KOSEF 코스피100,153270,19,24835,2,55,0.22,2559,126,260000,2559,0.22,2030.95,0.98,0.98,63411395,0.98,0.98,63411395 +TIGER BBIG레버리지,412560,20,1985,2,1,0.05,14965,748,900000,14965,0.05,2000.67,1.66,1.66,29995370,1.68,1.68,29995370 +엔투텍,227950,21,501,2,47,10.35,4143427,211422,103575530,4143427,10.35,1959.79,4.00,4.00,2118115821,4.08,4.08,2118115821 +한일단조,024740,22,2900,2,310,11.97,17803382,932333,32897049,17803382,11.97,1909.55,54.12,54.12,52716650935,55.26,55.26,52716650935 +미래생명자원,218150,23,4200,2,25,0.60,1713752,92531,20415802,1713752,0.60,1852.08,8.39,8.39,7533688905,8.79,8.79,7533688905 +아이윈플러스,123010,24,665,1,153,29.88,823687,46277,32658542,823687,29.88,1779.91,2.52,2.52,527234823,2.43,2.43,527234823 +KOSEF 통안채1년,122260,25,105850,2,5,0.00,146,9,390000,146,0.00,1622.22,0.04,0.04,15455720,0.04,0.04,15455720 +유안타제13호스팩,449020,26,2010,5,-10,-0.50,15931,988,9730000,15931,-0.50,1612.45,0.16,0.16,32041940,0.16,0.16,32041940 +동일산업,004890,27,38200,5,-650,-1.67,334,21,2425215,334,-1.67,1590.48,0.01,0.01,12817800,0.01,0.01,12817800 +세원물산,024830,28,5770,5,-30,-0.52,2038,132,8350000,2038,-0.52,1543.94,0.02,0.02,11817420,0.02,0.02,11817420 +신한 옥수수 선물 ETN(H),Q500013,29,8180,5,-20,-0.24,588,43,2000000,588,-0.24,1367.44,0.03,0.03,4739580,0.03,0.03,4739580 +KB 일본 컨슈머 TOP 10 ETN,Q580057,30,11695,2,50,0.43,173,13,2000000,173,0.43,1330.77,0.01,0.01,2027415,0.01,0.01,2027415 diff --git a/top30/20241120/top30-vir-20241120-120001.csv b/top30/20241120/top30-vir-20241120-120001.csv new file mode 100644 index 000000000000..cc19e786deb7 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +팜스코,036580,1,2665,2,605,29.37,4164309,18789,36727943,4164309,29.37,9999.99,11.34,11.34,10743175530,10.98,10.98,10743175530 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,2,13740,5,-115,-0.83,4012,35,500000,4012,-0.83,9999.99,0.80,0.80,55125330,0.80,0.80,55125330 +교보14호스팩,456490,3,2050,5,-45,-2.15,132325,1331,4200000,132325,-2.15,9941.77,3.15,3.15,269462200,3.13,3.13,269462200 +메타랩스,090370,4,1509,2,97,6.87,1868070,21234,24904689,1868070,6.87,8797.54,7.50,7.50,3173111638,8.44,8.44,3173111638 +PLUS 글로벌AI인프라,489010,5,12855,2,555,4.51,9466,109,500000,9466,4.51,8684.40,1.89,1.89,121739180,1.89,1.89,121739180 +TIGER 25-12 금융채(AA-이상),494900,6,50135,2,15,0.03,5012,62,8544000,5012,0.03,8083.87,0.06,0.06,251251620,0.06,0.06,251251620 +TIGER 방송통신,098560,7,6745,2,75,1.12,5282,67,420000,5282,1.12,7883.58,1.26,1.26,35512030,1.25,1.25,35512030 +얼라인드,238120,8,3685,1,850,29.98,2006178,32738,14378896,2006178,29.98,6127.98,13.95,13.95,6911237500,13.04,13.04,6911237500 +에셋플러스 글로벌대장장이액티브,433220,9,17885,2,275,1.56,10734,246,520000,10734,1.56,4363.41,2.06,2.06,192108300,2.07,2.07,192108300 +리더스코스메틱,016100,10,2740,5,-85,-3.01,971779,25610,19100894,971779,-3.01,3794.53,5.09,5.09,2995124930,5.72,5.72,2995124930 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,11,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +WON 단기국공채액티브,458030,12,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,13,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +한투 S&P 엔달러 선물 ETN(H),Q570097,14,8595,5,-15,-0.17,3544,148,1000000,3544,-0.17,2394.59,0.35,0.35,30442985,0.35,0.35,30442985 +아이윈,090150,15,786,2,65,9.02,759506,32237,41875293,759506,9.02,2356.01,1.81,1.81,602075479,1.83,1.83,602075479 +RISE 유로스탁스50(H),379790,16,13205,5,-25,-0.19,9270,417,550000,9270,-0.19,2223.02,1.69,1.69,122490970,1.69,1.69,122490970 +한컴라이프케어,372910,17,3765,5,-40,-1.05,7433327,344684,27674406,7433327,-1.05,2156.56,26.86,26.86,30405978725,29.18,29.18,30405978725 +비트나인,357880,18,3505,5,-295,-7.76,15328843,714504,21443956,15328843,-7.76,2145.38,71.48,71.48,56173378765,74.74,74.74,56173378765 +KOSEF 코스피100,153270,19,24850,2,70,0.28,2651,126,260000,2651,0.28,2103.97,1.02,1.02,65697595,1.02,1.02,65697595 +TIGER BBIG레버리지,412560,20,2005,2,21,1.06,15065,748,900000,15065,1.06,2014.04,1.67,1.67,30195870,1.67,1.67,30195870 +엔투텍,227950,21,500,2,46,10.13,4160211,211422,103575530,4160211,10.13,1967.73,4.02,4.02,2126506297,4.11,4.11,2126506297 +세원물산,024830,22,5770,5,-30,-0.52,2577,132,8350000,2577,-0.52,1952.27,0.03,0.03,14927450,0.03,0.03,14927450 +한일단조,024740,23,2910,2,320,12.36,17880624,932333,32897049,17880624,12.36,1917.84,54.35,54.35,52940577230,55.30,55.30,52940577230 +미래생명자원,218150,24,4205,2,30,0.72,1715875,92531,20415802,1715875,0.72,1854.38,8.40,8.40,7542603480,8.79,8.79,7542603480 +아이윈플러스,123010,25,665,1,153,29.88,823694,46277,32658542,823694,29.88,1779.92,2.52,2.52,527239478,2.43,2.43,527239478 +KOSEF 통안채1년,122260,26,105850,2,5,0.00,146,9,390000,146,0.00,1622.22,0.04,0.04,15455720,0.04,0.04,15455720 +유안타제13호스팩,449020,27,2010,5,-10,-0.50,15931,988,9730000,15931,-0.50,1612.45,0.16,0.16,32041940,0.16,0.16,32041940 +동일산업,004890,28,38200,5,-650,-1.67,334,21,2425215,334,-1.67,1590.48,0.01,0.01,12817800,0.01,0.01,12817800 +신한 옥수수 선물 ETN(H),Q500013,29,8180,5,-20,-0.24,588,43,2000000,588,-0.24,1367.44,0.03,0.03,4739580,0.03,0.03,4739580 +CSA 코스믹,083660,30,1000,2,120,13.64,1003997,74828,61247181,1003997,13.64,1341.74,1.64,1.64,998300618,1.63,1.63,998300618 diff --git a/top30/20241120/top30-vir-20241120-121001.csv b/top30/20241120/top30-vir-20241120-121001.csv new file mode 100644 index 000000000000..32d9d64ae589 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +팜스코,036580,1,2645,2,585,28.40,4334673,18789,36727943,4334673,28.40,9999.99,11.80,11.80,11195420485,11.52,11.52,11195420485 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,2,13740,5,-115,-0.83,4012,35,500000,4012,-0.83,9999.99,0.80,0.80,55125330,0.80,0.80,55125330 +교보14호스팩,456490,3,2055,5,-40,-1.91,132882,1331,4200000,132882,-1.91,9983.62,3.16,3.16,270604110,3.14,3.14,270604110 +TIGER 한중전기차(합성),449680,4,8715,2,135,1.57,1153,13,850000,1153,1.57,8869.23,0.14,0.14,10048340,0.14,0.14,10048340 +메타랩스,090370,5,1500,2,88,6.23,1878222,21234,24904689,1878222,6.23,8845.35,7.54,7.54,3188423317,8.54,8.54,3188423317 +PLUS 글로벌AI인프라,489010,6,12855,2,555,4.51,9473,109,500000,9473,4.51,8690.83,1.89,1.89,121829165,1.90,1.90,121829165 +TIGER 25-12 금융채(AA-이상),494900,7,50135,2,15,0.03,5012,62,8544000,5012,0.03,8083.87,0.06,0.06,251251620,0.06,0.06,251251620 +TIGER 방송통신,098560,8,6750,2,80,1.20,5283,67,420000,5283,1.20,7885.07,1.26,1.26,35518780,1.25,1.25,35518780 +얼라인드,238120,9,3685,1,850,29.98,2006787,32738,14378896,2006787,29.98,6129.84,13.96,13.96,6913481665,13.05,13.05,6913481665 +에셋플러스 글로벌대장장이액티브,433220,10,17885,2,275,1.56,10734,246,520000,10734,1.56,4363.41,2.06,2.06,192108300,2.07,2.07,192108300 +리더스코스메틱,016100,11,2760,5,-65,-2.30,973302,25610,19100894,973302,-2.30,3800.48,5.10,5.10,2999300710,5.69,5.69,2999300710 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,12,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +WON 단기국공채액티브,458030,13,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,14,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8595,5,-15,-0.17,3544,148,1000000,3544,-0.17,2394.59,0.35,0.35,30442985,0.35,0.35,30442985 +아이윈,090150,16,786,2,65,9.02,765624,32237,41875293,765624,9.02,2374.99,1.83,1.83,606860414,1.84,1.84,606860414 +RISE 유로스탁스50(H),379790,17,13205,5,-25,-0.19,9830,417,550000,9830,-0.19,2357.31,1.79,1.79,129885245,1.79,1.79,129885245 +KOSEF 코스피100,153270,18,24860,2,80,0.32,2759,126,260000,2759,0.32,2189.68,1.06,1.06,68382475,1.06,1.06,68382475 +비트나인,357880,19,3570,5,-230,-6.05,15537937,714504,21443956,15537937,-6.05,2174.65,72.46,72.46,56907609880,74.34,74.34,56907609880 +TIGER BBIG레버리지,412560,20,2005,2,21,1.06,16198,748,900000,16198,1.06,2165.51,1.80,1.80,32453540,1.80,1.80,32453540 +한컴라이프케어,372910,21,3775,5,-30,-0.79,7463482,344684,27674406,7463482,-0.79,2165.31,26.97,26.97,30519616900,29.21,29.21,30519616900 +엔투텍,227950,22,502,2,48,10.57,4181021,211422,103575530,4181021,10.57,1977.57,4.04,4.04,2136910578,4.11,4.11,2136910578 +세원물산,024830,23,5800,3,0,0.00,2580,132,8350000,2580,0.00,1954.55,0.03,0.03,14944790,0.03,0.03,14944790 +한일단조,024740,24,2975,2,385,14.86,18155235,932333,32897049,18155235,14.86,1947.29,55.19,55.19,53747151655,54.92,54.92,53747151655 +미래생명자원,218150,25,4205,2,30,0.72,1717831,92531,20415802,1717831,0.72,1856.49,8.41,8.41,7550827250,8.80,8.80,7550827250 +아이윈플러스,123010,26,665,1,153,29.88,823699,46277,32658542,823699,29.88,1779.93,2.52,2.52,527242803,2.43,2.43,527242803 +유안타제13호스팩,449020,27,2015,5,-5,-0.25,16431,988,9730000,16431,-0.25,1663.06,0.17,0.17,33049440,0.17,0.17,33049440 +동일산업,004890,28,38500,5,-350,-0.90,344,21,2425215,344,-0.90,1638.10,0.01,0.01,13202750,0.01,0.01,13202750 +KOSEF 통안채1년,122260,29,105850,2,5,0.00,146,9,390000,146,0.00,1622.22,0.04,0.04,15455720,0.04,0.04,15455720 +CSA 코스믹,083660,30,970,2,90,10.23,1032741,74828,61247181,1032741,10.23,1380.15,1.69,1.69,1026548514,1.73,1.73,1026548514 diff --git a/top30/20241120/top30-vir-20241120-122001.csv b/top30/20241120/top30-vir-20241120-122001.csv new file mode 100644 index 000000000000..1bce415ac24e --- /dev/null +++ b/top30/20241120/top30-vir-20241120-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +팜스코,036580,1,2645,2,585,28.40,4378646,18789,36727943,4378646,28.40,9999.99,11.92,11.92,11312192355,11.64,11.64,11312192355 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,2,13740,5,-115,-0.83,4012,35,500000,4012,-0.83,9999.99,0.80,0.80,55125330,0.80,0.80,55125330 +교보14호스팩,456490,3,2045,5,-50,-2.39,134407,1331,4200000,134407,-2.39,9999.99,3.20,3.20,273724345,3.19,3.19,273724345 +메타랩스,090370,4,1484,2,72,5.10,1886324,21234,24904689,1886324,5.10,8883.51,7.57,7.57,3200478180,8.66,8.66,3200478180 +TIGER 한중전기차(합성),449680,5,8715,2,135,1.57,1153,13,850000,1153,1.57,8869.23,0.14,0.14,10048340,0.14,0.14,10048340 +PLUS 글로벌AI인프라,489010,6,12850,2,550,4.47,9525,109,500000,9525,4.47,8738.53,1.90,1.90,122497365,1.91,1.91,122497365 +TIGER 25-12 금융채(AA-이상),494900,7,50135,2,15,0.03,5012,62,8544000,5012,0.03,8083.87,0.06,0.06,251251620,0.06,0.06,251251620 +TIGER 방송통신,098560,8,6750,2,80,1.20,5383,67,420000,5383,1.20,8034.33,1.28,1.28,36193780,1.28,1.28,36193780 +얼라인드,238120,9,3685,1,850,29.98,2006806,32738,14378896,2006806,29.98,6129.90,13.96,13.96,6913551680,13.05,13.05,6913551680 +에셋플러스 글로벌대장장이액티브,433220,10,17870,2,260,1.48,10772,246,520000,10772,1.48,4378.86,2.07,2.07,192787365,2.07,2.07,192787365 +리더스코스메틱,016100,11,2755,5,-70,-2.48,975144,25610,19100894,975144,-2.48,3807.67,5.11,5.11,3004368545,5.71,5.71,3004368545 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,12,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +WON 단기국공채액티브,458030,13,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,14,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +RISE 유로스탁스50(H),379790,15,13205,5,-25,-0.19,10390,417,550000,10390,-0.19,2491.61,1.89,1.89,137280045,1.89,1.89,137280045 +한투 S&P 엔달러 선물 ETN(H),Q570097,16,8595,5,-15,-0.17,3544,148,1000000,3544,-0.17,2394.59,0.35,0.35,30442985,0.35,0.35,30442985 +아이윈,090150,17,780,2,59,8.18,770684,32237,41875293,770684,8.18,2390.68,1.84,1.84,610798623,1.87,1.87,610798623 +KOSEF 코스피100,153270,18,24870,2,90,0.36,2856,126,260000,2856,0.36,2266.67,1.10,1.10,70794865,1.09,1.09,70794865 +비트나인,357880,19,3530,5,-270,-7.11,15630949,714504,21443956,15630949,-7.11,2187.66,72.89,72.89,57238194780,75.61,75.61,57238194780 +한컴라이프케어,372910,20,3765,5,-40,-1.05,7517784,344684,27674406,7517784,-1.05,2181.07,27.17,27.17,30724665555,29.49,29.49,30724665555 +TIGER BBIG레버리지,412560,21,2005,2,21,1.06,16198,748,900000,16198,1.06,2165.51,1.80,1.80,32453540,1.80,1.80,32453540 +한일단조,024740,22,2980,2,390,15.06,19321754,932333,32897049,19321754,15.06,2072.41,58.73,58.73,57241245555,58.39,58.39,57241245555 +엔투텍,227950,23,496,2,42,9.25,4272100,211422,103575530,4272100,9.25,2020.65,4.12,4.12,2182236113,4.25,4.25,2182236113 +세원물산,024830,24,5800,3,0,0.00,2580,132,8350000,2580,0.00,1954.55,0.03,0.03,14944790,0.03,0.03,14944790 +미래생명자원,218150,25,4210,2,35,0.84,1718519,92531,20415802,1718519,0.84,1857.24,8.42,8.42,7553721645,8.79,8.79,7553721645 +아이윈플러스,123010,26,665,1,153,29.88,824342,46277,32658542,824342,29.88,1781.32,2.52,2.52,527670398,2.43,2.43,527670398 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,27,25890,2,85,0.33,1468,86,1000000,1468,0.33,1706.98,0.15,0.15,38012930,0.15,0.15,38012930 +유안타제13호스팩,449020,28,2015,5,-5,-0.25,16431,988,9730000,16431,-0.25,1663.06,0.17,0.17,33049440,0.17,0.17,33049440 +동일산업,004890,29,38500,5,-350,-0.90,344,21,2425215,344,-0.90,1638.10,0.01,0.01,13202750,0.01,0.01,13202750 +KOSEF 통안채1년,122260,30,105850,2,5,0.00,146,9,390000,146,0.00,1622.22,0.04,0.04,15455720,0.04,0.04,15455720 diff --git a/top30/20241120/top30-vir-20241120-123001.csv b/top30/20241120/top30-vir-20241120-123001.csv new file mode 100644 index 000000000000..e9d7746ec7e5 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +팜스코,036580,1,2645,2,585,28.40,4406384,18789,36727943,4406384,28.40,9999.99,12.00,12.00,11385751355,11.72,11.72,11385751355 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,2,13740,5,-115,-0.83,4012,35,500000,4012,-0.83,9999.99,0.80,0.80,55125330,0.80,0.80,55125330 +교보14호스팩,456490,3,2045,5,-50,-2.39,134407,1331,4200000,134407,-2.39,9999.99,3.20,3.20,273724345,3.19,3.19,273724345 +PLUS 글로벌AI인프라,489010,4,12845,2,545,4.43,10025,109,500000,10025,4.43,9197.25,2.01,2.01,128919865,2.01,2.01,128919865 +메타랩스,090370,5,1482,2,70,4.96,1902724,21234,24904689,1902724,4.96,8960.74,7.64,7.64,3224745277,8.74,8.74,3224745277 +TIGER 한중전기차(합성),449680,6,8715,2,135,1.57,1153,13,850000,1153,1.57,8869.23,0.14,0.14,10048340,0.14,0.14,10048340 +TIGER 25-12 금융채(AA-이상),494900,7,50135,2,15,0.03,5012,62,8544000,5012,0.03,8083.87,0.06,0.06,251251620,0.06,0.06,251251620 +TIGER 방송통신,098560,8,6750,2,80,1.20,5383,67,420000,5383,1.20,8034.33,1.28,1.28,36193780,1.28,1.28,36193780 +얼라인드,238120,9,3685,1,850,29.98,2007428,32738,14378896,2007428,29.98,6131.80,13.96,13.96,6915843750,13.05,13.05,6915843750 +에셋플러스 글로벌대장장이액티브,433220,10,17870,2,260,1.48,10772,246,520000,10772,1.48,4378.86,2.07,2.07,192787365,2.07,2.07,192787365 +리더스코스메틱,016100,11,2760,5,-65,-2.30,975729,25610,19100894,975729,-2.30,3809.95,5.11,5.11,3005981935,5.70,5.70,3005981935 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,12,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +WON 단기국공채액티브,458030,13,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +RISE 유로스탁스50(H),379790,14,13235,2,5,0.04,11042,417,550000,11042,0.04,2647.96,2.01,2.01,145890905,2.00,2.00,145890905 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,15,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +KOSEF 코스피100,153270,16,24860,2,80,0.32,3052,126,260000,3052,0.32,2422.22,1.17,1.17,75667940,1.17,1.17,75667940 +한투 S&P 엔달러 선물 ETN(H),Q570097,17,8595,5,-15,-0.17,3544,148,1000000,3544,-0.17,2394.59,0.35,0.35,30442985,0.35,0.35,30442985 +아이윈,090150,18,775,2,54,7.49,771818,32237,41875293,771818,7.49,2394.20,1.84,1.84,611680478,1.88,1.88,611680478 +비트나인,357880,19,3480,5,-320,-8.42,15760046,714504,21443956,15760046,-8.42,2205.73,73.49,73.49,57690461760,77.31,77.31,57690461760 +한컴라이프케어,372910,20,3760,5,-45,-1.18,7591794,344684,27674406,7591794,-1.18,2202.54,27.43,27.43,31002996525,29.79,29.79,31002996525 +TIGER BBIG레버리지,412560,21,2005,2,21,1.06,16198,748,900000,16198,1.06,2165.51,1.80,1.80,32453540,1.80,1.80,32453540 +KOSEF 차이나A50커넥트MSCI,441330,22,9475,2,5,0.05,256,12,800000,256,0.05,2133.33,0.03,0.03,2424390,0.03,0.03,2424390 +한일단조,024740,23,2990,2,400,15.44,19721051,932333,32897049,19721051,15.44,2115.24,59.95,59.95,58425872085,59.40,59.40,58425872085 +엔투텍,227950,24,495,2,41,9.03,4310879,211422,103575530,4310879,9.03,2038.99,4.16,4.16,2201420767,4.29,4.29,2201420767 +세원물산,024830,25,5800,3,0,0.00,2580,132,8350000,2580,0.00,1954.55,0.03,0.03,14944790,0.03,0.03,14944790 +미래생명자원,218150,26,4210,2,35,0.84,1725229,92531,20415802,1725229,0.84,1864.49,8.45,8.45,7581976875,8.82,8.82,7581976875 +아이윈플러스,123010,27,665,1,153,29.88,825338,46277,32658542,825338,29.88,1783.47,2.53,2.53,528332738,2.43,2.43,528332738 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,28,25900,2,95,0.37,1469,86,1000000,1469,0.37,1708.14,0.15,0.15,38038830,0.15,0.15,38038830 +유안타제13호스팩,449020,29,2015,5,-5,-0.25,16431,988,9730000,16431,-0.25,1663.06,0.17,0.17,33049440,0.17,0.17,33049440 +동일산업,004890,30,38500,5,-350,-0.90,345,21,2425215,345,-0.90,1642.86,0.01,0.01,13241250,0.01,0.01,13241250 diff --git a/top30/20241120/top30-vir-20241120-124001.csv b/top30/20241120/top30-vir-20241120-124001.csv new file mode 100644 index 000000000000..0ef6fbe3ba7f --- /dev/null +++ b/top30/20241120/top30-vir-20241120-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +팜스코,036580,1,2675,1,615,29.85,4508614,18789,36727943,4508614,29.85,9999.99,12.28,12.28,11658048965,11.87,11.87,11658048965 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,2,13740,5,-115,-0.83,4012,35,500000,4012,-0.83,9999.99,0.80,0.80,55125330,0.80,0.80,55125330 +교보14호스팩,456490,3,2055,5,-40,-1.91,134562,1331,4200000,134562,-1.91,9999.99,3.20,3.20,274042345,3.18,3.18,274042345 +PLUS 글로벌AI인프라,489010,4,12690,2,390,3.17,10026,109,500000,10026,3.17,9198.17,2.01,2.01,128932555,2.03,2.03,128932555 +메타랩스,090370,5,1487,2,75,5.31,1907992,21234,24904689,1907992,5.31,8985.55,7.66,7.66,3232542469,8.73,8.73,3232542469 +TIGER 한중전기차(합성),449680,6,8715,2,135,1.57,1153,13,850000,1153,1.57,8869.23,0.14,0.14,10048340,0.14,0.14,10048340 +TIGER 방송통신,098560,7,6750,2,80,1.20,5483,67,420000,5483,1.20,8183.58,1.31,1.31,36868780,1.30,1.30,36868780 +TIGER 25-12 금융채(AA-이상),494900,8,50135,2,15,0.03,5012,62,8544000,5012,0.03,8083.87,0.06,0.06,251251620,0.06,0.06,251251620 +얼라인드,238120,9,3685,1,850,29.98,2008036,32738,14378896,2008036,29.98,6133.66,13.97,13.97,6918084230,13.06,13.06,6918084230 +에셋플러스 글로벌대장장이액티브,433220,10,17870,2,260,1.48,10772,246,520000,10772,1.48,4378.86,2.07,2.07,192787365,2.07,2.07,192787365 +리더스코스메틱,016100,11,2785,5,-40,-1.42,977346,25610,19100894,977346,-1.42,3816.27,5.12,5.12,3010477055,5.66,5.66,3010477055 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,12,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +유화증권우,003465,13,2205,5,-10,-0.45,617,20,17476425,617,-0.45,3085.00,0.00,0.00,1355965,0.00,0.00,1355965 +RISE 유로스탁스50(H),379790,14,13170,5,-60,-0.45,12522,417,550000,12522,-0.45,3002.88,2.28,2.28,165391545,2.28,2.28,165391545 +WON 단기국공채액티브,458030,15,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,16,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +KOSEF 코스피100,153270,17,24850,2,70,0.28,3159,126,260000,3159,0.28,2507.14,1.22,1.22,78326890,1.21,1.21,78326890 +아이윈,090150,18,776,2,55,7.63,774680,32237,41875293,774680,7.63,2403.08,1.85,1.85,613904402,1.89,1.89,613904402 +한투 S&P 엔달러 선물 ETN(H),Q570097,19,8595,5,-15,-0.17,3544,148,1000000,3544,-0.17,2394.59,0.35,0.35,30442985,0.35,0.35,30442985 +비트나인,357880,20,3550,5,-250,-6.58,15856323,714504,21443956,15856323,-6.58,2219.21,73.94,73.94,58030556345,76.23,76.23,58030556345 +한컴라이프케어,372910,21,3755,5,-50,-1.31,7633773,344684,27674406,7633773,-1.31,2214.72,27.58,27.58,31160672860,29.99,29.99,31160672860 +TIGER BBIG레버리지,412560,22,2005,2,21,1.06,16298,748,900000,16298,1.06,2178.88,1.81,1.81,32654040,1.81,1.81,32654040 +한일단조,024740,23,2945,2,355,13.71,19917368,932333,32897049,19917368,13.71,2136.29,60.54,60.54,59006518245,60.91,60.91,59006518245 +KOSEF 차이나A50커넥트MSCI,441330,24,9475,2,5,0.05,256,12,800000,256,0.05,2133.33,0.03,0.03,2424390,0.03,0.03,2424390 +엔투텍,227950,25,497,2,43,9.47,4403203,211422,103575530,4403203,9.47,2082.66,4.25,4.25,2246907403,4.36,4.36,2246907403 +세원물산,024830,26,5800,3,0,0.00,2580,132,8350000,2580,0.00,1954.55,0.03,0.03,14944790,0.03,0.03,14944790 +미래생명자원,218150,27,4205,2,30,0.72,1729765,92531,20415802,1729765,0.72,1869.39,8.47,8.47,7601073100,8.85,8.85,7601073100 +아이윈플러스,123010,28,665,1,153,29.88,825348,46277,32658542,825348,29.88,1783.49,2.53,2.53,528339388,2.43,2.43,528339388 +기신정기,092440,29,2480,5,-5,-0.20,86108,4847,29200000,86108,-0.20,1776.52,0.29,0.29,214393400,0.30,0.30,214393400 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,30,25900,2,95,0.37,1469,86,1000000,1469,0.37,1708.14,0.15,0.15,38038830,0.15,0.15,38038830 diff --git a/top30/20241120/top30-vir-20241120-125001.csv b/top30/20241120/top30-vir-20241120-125001.csv new file mode 100644 index 000000000000..cc11dcf222d6 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +팜스코,036580,1,2675,1,615,29.85,4517032,18789,36727943,4517032,29.85,9999.99,12.30,12.30,11680567115,11.89,11.89,11680567115 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,2,13740,5,-115,-0.83,4012,35,500000,4012,-0.83,9999.99,0.80,0.80,55125330,0.80,0.80,55125330 +교보14호스팩,456490,3,2055,5,-40,-1.91,134562,1331,4200000,134562,-1.91,9999.99,3.20,3.20,274042345,3.18,3.18,274042345 +PLUS 글로벌AI인프라,489010,4,12690,2,390,3.17,10026,109,500000,10026,3.17,9198.17,2.01,2.01,128932555,2.03,2.03,128932555 +메타랩스,090370,5,1466,2,54,3.82,1919551,21234,24904689,1919551,3.82,9039.99,7.71,7.71,3249564741,8.90,8.90,3249564741 +TIGER 한중전기차(합성),449680,6,8715,2,135,1.57,1153,13,850000,1153,1.57,8869.23,0.14,0.14,10048340,0.14,0.14,10048340 +TIGER 방송통신,098560,7,6750,2,80,1.20,5483,67,420000,5483,1.20,8183.58,1.31,1.31,36868780,1.30,1.30,36868780 +TIGER 25-12 금융채(AA-이상),494900,8,50135,2,15,0.03,5012,62,8544000,5012,0.03,8083.87,0.06,0.06,251251620,0.06,0.06,251251620 +얼라인드,238120,9,3685,1,850,29.98,2008078,32738,14378896,2008078,29.98,6133.78,13.97,13.97,6918239000,13.06,13.06,6918239000 +에셋플러스 글로벌대장장이액티브,433220,10,17870,2,260,1.48,10772,246,520000,10772,1.48,4378.86,2.07,2.07,192787365,2.07,2.07,192787365 +한투 S&P 엔달러 선물 ETN(H),Q570097,11,8585,5,-25,-0.29,5872,148,1000000,5872,-0.29,3967.57,0.59,0.59,50428865,0.59,0.59,50428865 +리더스코스메틱,016100,12,2785,5,-40,-1.42,979291,25610,19100894,979291,-1.42,3823.86,5.13,5.13,3015837270,5.67,5.67,3015837270 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,13,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +RISE 유로스탁스50(H),379790,14,13170,5,-60,-0.45,13082,417,550000,13082,-0.45,3137.17,2.38,2.38,172766745,2.39,2.39,172766745 +유화증권우,003465,15,2205,5,-10,-0.45,617,20,17476425,617,-0.45,3085.00,0.00,0.00,1355965,0.00,0.00,1355965 +WON 단기국공채액티브,458030,16,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +KOSEF 코스피100,153270,17,24875,2,95,0.38,3332,126,260000,3332,0.38,2644.44,1.28,1.28,82623955,1.28,1.28,82623955 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,18,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +아이윈,090150,19,782,2,61,8.46,778910,32237,41875293,778910,8.46,2416.20,1.86,1.86,617198510,1.88,1.88,617198510 +한컴라이프케어,372910,20,3725,5,-80,-2.10,7739400,344684,27674406,7739400,-2.10,2245.36,27.97,27.97,31555691230,30.61,30.61,31555691230 +비트나인,357880,21,3490,5,-310,-8.16,15951308,714504,21443956,15951308,-8.16,2232.50,74.39,74.39,58364841280,77.99,77.99,58364841280 +TIGER BBIG레버리지,412560,22,2005,2,21,1.06,16298,748,900000,16298,1.06,2178.88,1.81,1.81,32654040,1.81,1.81,32654040 +한일단조,024740,23,2935,2,345,13.32,20205936,932333,32897049,20205936,13.32,2167.24,61.42,61.42,59850534800,61.99,61.99,59850534800 +KOSEF 차이나A50커넥트MSCI,441330,24,9475,2,5,0.05,256,12,800000,256,0.05,2133.33,0.03,0.03,2424390,0.03,0.03,2424390 +엔투텍,227950,25,494,2,40,8.81,4423130,211422,103575530,4423130,8.81,2092.09,4.27,4.27,2256805482,4.41,4.41,2256805482 +세원물산,024830,26,5800,3,0,0.00,2580,132,8350000,2580,0.00,1954.55,0.03,0.03,14944790,0.03,0.03,14944790 +미래생명자원,218150,27,4210,2,35,0.84,1737593,92531,20415802,1737593,0.84,1877.85,8.51,8.51,7633983855,8.88,8.88,7633983855 +유안타제13호스팩,449020,28,2010,5,-10,-0.50,18336,988,9730000,18336,-0.50,1855.87,0.19,0.19,36878740,0.19,0.19,36878740 +아이윈플러스,123010,29,665,1,153,29.88,825355,46277,32658542,825355,29.88,1783.51,2.53,2.53,528344043,2.43,2.43,528344043 +기신정기,092440,30,2480,5,-5,-0.20,86108,4847,29200000,86108,-0.20,1776.52,0.29,0.29,214393400,0.30,0.30,214393400 diff --git a/top30/20241120/top30-vir-20241120-130001.csv b/top30/20241120/top30-vir-20241120-130001.csv new file mode 100644 index 000000000000..3f4d60a01302 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 내수주플러스,326230,1,8275,2,105,1.29,6984,22,3080000,6984,1.29,9999.99,0.23,0.23,57548515,0.23,0.23,57548515 +팜스코,036580,2,2675,1,615,29.85,4636607,18789,36727943,4636607,29.85,9999.99,12.62,12.62,12000352620,12.21,12.21,12000352620 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,3,13740,5,-115,-0.83,4012,35,500000,4012,-0.83,9999.99,0.80,0.80,55125330,0.80,0.80,55125330 +교보14호스팩,456490,4,2055,5,-40,-1.91,134652,1331,4200000,134652,-1.91,9999.99,3.21,3.21,274227295,3.18,3.18,274227295 +PLUS 글로벌AI인프라,489010,5,12690,2,390,3.17,10026,109,500000,10026,3.17,9198.17,2.01,2.01,128932555,2.03,2.03,128932555 +메타랩스,090370,6,1475,2,63,4.46,1932828,21234,24904689,1932828,4.46,9102.51,7.76,7.76,3269176575,8.90,8.90,3269176575 +TIGER 한중전기차(합성),449680,7,8715,2,135,1.57,1153,13,850000,1153,1.57,8869.23,0.14,0.14,10048340,0.14,0.14,10048340 +TIGER 방송통신,098560,8,6750,2,80,1.20,5483,67,420000,5483,1.20,8183.58,1.31,1.31,36868780,1.30,1.30,36868780 +TIGER 25-12 금융채(AA-이상),494900,9,50135,2,15,0.03,5012,62,8544000,5012,0.03,8083.87,0.06,0.06,251251620,0.06,0.06,251251620 +얼라인드,238120,10,3685,1,850,29.98,2008965,32738,14378896,2008965,29.98,6136.49,13.97,13.97,6921507595,13.06,13.06,6921507595 +에셋플러스 글로벌대장장이액티브,433220,11,17870,2,260,1.48,10772,246,520000,10772,1.48,4378.86,2.07,2.07,192787365,2.07,2.07,192787365 +한투 S&P 엔달러 선물 ETN(H),Q570097,12,8585,5,-25,-0.29,5883,148,1000000,5883,-0.29,3975.00,0.59,0.59,50523300,0.59,0.59,50523300 +리더스코스메틱,016100,13,2770,5,-55,-1.95,980064,25610,19100894,980064,-1.95,3826.88,5.13,5.13,3017983045,5.70,5.70,3017983045 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,14,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +RISE 유로스탁스50(H),379790,15,13175,5,-55,-0.42,13643,417,550000,13643,-0.42,3271.70,2.48,2.48,180157820,2.49,2.49,180157820 +유화증권우,003465,16,2205,5,-10,-0.45,617,20,17476425,617,-0.45,3085.00,0.00,0.00,1355965,0.00,0.00,1355965 +KOSEF 코스피100,153270,17,24825,2,45,0.18,3538,126,260000,3538,0.18,2807.94,1.36,1.36,87736280,1.36,1.36,87736280 +WON 단기국공채액티브,458030,18,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,19,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +아이윈,090150,20,782,2,61,8.46,781672,32237,41875293,781672,8.46,2424.77,1.87,1.87,619357227,1.89,1.89,619357227 +한일단조,024740,21,2985,2,395,15.25,21073442,932333,32897049,21073442,15.25,2260.29,64.06,64.06,62450219285,63.60,63.60,62450219285 +한컴라이프케어,372910,22,3730,5,-75,-1.97,7788715,344684,27674406,7788715,-1.97,2259.67,28.14,28.14,31739778295,30.75,30.75,31739778295 +비트나인,357880,23,3550,5,-250,-6.58,16039738,714504,21443956,16039738,-6.58,2244.88,74.80,74.80,58678067410,77.08,77.08,58678067410 +TIGER BBIG레버리지,412560,24,2005,2,21,1.06,16398,748,900000,16398,1.06,2192.25,1.82,1.82,32854540,1.82,1.82,32854540 +KOSEF 차이나A50커넥트MSCI,441330,25,9475,2,5,0.05,256,12,800000,256,0.05,2133.33,0.03,0.03,2424390,0.03,0.03,2424390 +엔투텍,227950,26,498,2,44,9.69,4463919,211422,103575530,4463919,9.69,2111.38,4.31,4.31,2276947505,4.41,4.41,2276947505 +세원물산,024830,27,5800,3,0,0.00,2580,132,8350000,2580,0.00,1954.55,0.03,0.03,14944790,0.03,0.03,14944790 +바이오플러스,099430,28,5950,2,1065,21.80,5963881,316737,57930864,5963881,21.80,1882.91,10.29,10.29,34005797295,9.87,9.87,34005797295 +미래생명자원,218150,29,4210,2,35,0.84,1739545,92531,20415802,1739545,0.84,1879.96,8.52,8.52,7642202910,8.89,8.89,7642202910 +유안타제13호스팩,449020,30,2010,5,-10,-0.50,18336,988,9730000,18336,-0.50,1855.87,0.19,0.19,36878740,0.19,0.19,36878740 diff --git a/top30/20241120/top30-vir-20241120-131001.csv b/top30/20241120/top30-vir-20241120-131001.csv new file mode 100644 index 000000000000..a24f91950713 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 내수주플러스,326230,1,8275,2,105,1.29,6984,22,3080000,6984,1.29,9999.99,0.23,0.23,57548515,0.23,0.23,57548515 +팜스코,036580,2,2675,1,615,29.85,4649320,18789,36727943,4649320,29.85,9999.99,12.66,12.66,12034359895,12.25,12.25,12034359895 +유화증권우,003465,3,2205,5,-10,-0.45,2617,20,17476425,2617,-0.45,9999.99,0.01,0.01,5765965,0.01,0.01,5765965 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,4,13740,5,-115,-0.83,4012,35,500000,4012,-0.83,9999.99,0.80,0.80,55125330,0.80,0.80,55125330 +교보14호스팩,456490,5,2055,5,-40,-1.91,134652,1331,4200000,134652,-1.91,9999.99,3.21,3.21,274227295,3.18,3.18,274227295 +PLUS 글로벌AI인프라,489010,6,12690,2,390,3.17,10026,109,500000,10026,3.17,9198.17,2.01,2.01,128932555,2.03,2.03,128932555 +메타랩스,090370,7,1469,2,57,4.04,1934613,21234,24904689,1934613,4.04,9110.92,7.77,7.77,3271807151,8.94,8.94,3271807151 +TIGER 한중전기차(합성),449680,8,8715,2,135,1.57,1153,13,850000,1153,1.57,8869.23,0.14,0.14,10048340,0.14,0.14,10048340 +TIGER 방송통신,098560,9,6750,2,80,1.20,5510,67,420000,5510,1.20,8223.88,1.31,1.31,37051030,1.31,1.31,37051030 +TIGER 25-12 금융채(AA-이상),494900,10,50135,2,15,0.03,5012,62,8544000,5012,0.03,8083.87,0.06,0.06,251251620,0.06,0.06,251251620 +얼라인드,238120,11,3685,1,850,29.98,2009584,32738,14378896,2009584,29.98,6138.38,13.98,13.98,6923788610,13.07,13.07,6923788610 +에셋플러스 글로벌대장장이액티브,433220,12,17930,2,320,1.82,10773,246,520000,10773,1.82,4379.27,2.07,2.07,192805295,2.07,2.07,192805295 +한투 S&P 엔달러 선물 ETN(H),Q570097,13,8580,5,-30,-0.35,5884,148,1000000,5884,-0.35,3975.68,0.59,0.59,50531880,0.59,0.59,50531880 +리더스코스메틱,016100,14,2780,5,-45,-1.59,980382,25610,19100894,980382,-1.59,3828.12,5.13,5.13,3018865995,5.69,5.69,3018865995 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,15,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +RISE 유로스탁스50(H),379790,16,13205,5,-25,-0.19,14203,417,550000,14203,-0.19,3406.00,2.58,2.58,187538350,2.58,2.58,187538350 +KOSEF 코스피100,153270,17,24840,2,60,0.24,3641,126,260000,3641,0.24,2889.68,1.40,1.40,90294800,1.40,1.40,90294800 +RISE 수출주,140570,18,11160,2,100,0.90,341,12,400000,341,0.90,2841.67,0.09,0.09,3805500,0.09,0.09,3805500 +WON 단기국공채액티브,458030,19,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,20,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +아이윈,090150,21,782,2,61,8.46,786546,32237,41875293,786546,8.46,2439.89,1.88,1.88,623164083,1.90,1.90,623164083 +TIGER BBIG레버리지,412560,22,2005,2,21,1.06,17699,748,900000,17699,1.06,2366.18,1.97,1.97,35463045,1.97,1.97,35463045 +한일단조,024740,23,2990,2,400,15.44,21525796,932333,32897049,21525796,15.44,2308.81,65.43,65.43,63799829790,64.86,64.86,63799829790 +한컴라이프케어,372910,24,3735,5,-70,-1.84,7827413,344684,27674406,7827413,-1.84,2270.90,28.28,28.28,31884254520,30.85,30.85,31884254520 +비트나인,357880,25,3560,5,-240,-6.32,16098258,714504,21443956,16098258,-6.32,2253.07,75.07,75.07,58884793985,77.13,77.13,58884793985 +KOSEF 차이나A50커넥트MSCI,441330,26,9475,2,5,0.05,256,12,800000,256,0.05,2133.33,0.03,0.03,2424390,0.03,0.03,2424390 +엔투텍,227950,27,499,2,45,9.91,4497588,211422,103575530,4497588,9.91,2127.30,4.34,4.34,2293788235,4.44,4.44,2293788235 +바이오플러스,099430,28,5930,2,1045,21.39,6508966,316737,57930864,6508966,21.39,2055.01,11.24,11.24,37219449285,10.83,10.83,37219449285 +세원물산,024830,29,5800,3,0,0.00,2590,132,8350000,2590,0.00,1962.12,0.03,0.03,15002790,0.03,0.03,15002790 +미래생명자원,218150,30,4205,2,30,0.72,1742447,92531,20415802,1742447,0.72,1883.10,8.53,8.53,7654421130,8.92,8.92,7654421130 diff --git a/top30/20241120/top30-vir-20241120-132001.csv b/top30/20241120/top30-vir-20241120-132001.csv new file mode 100644 index 000000000000..0f250e5fb76b --- /dev/null +++ b/top30/20241120/top30-vir-20241120-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 내수주플러스,326230,1,8275,2,105,1.29,6984,22,3080000,6984,1.29,9999.99,0.23,0.23,57548515,0.23,0.23,57548515 +팜스코,036580,2,2670,2,610,29.61,4713729,18789,36727943,4713729,29.61,9999.99,12.83,12.83,12206586720,12.45,12.45,12206586720 +교보14호스팩,456490,3,2050,5,-45,-2.15,185046,1331,4200000,185046,-2.15,9999.99,4.41,4.41,377534995,4.38,4.38,377534995 +유화증권우,003465,4,2205,5,-10,-0.45,2617,20,17476425,2617,-0.45,9999.99,0.01,0.01,5765965,0.01,0.01,5765965 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,5,13740,5,-115,-0.83,4012,35,500000,4012,-0.83,9999.99,0.80,0.80,55125330,0.80,0.80,55125330 +PLUS 글로벌AI인프라,489010,6,12690,2,390,3.17,10026,109,500000,10026,3.17,9198.17,2.01,2.01,128932555,2.03,2.03,128932555 +메타랩스,090370,7,1482,2,70,4.96,1942477,21234,24904689,1942477,4.96,9147.96,7.80,7.80,3283379756,8.90,8.90,3283379756 +TIGER 한중전기차(합성),449680,8,8715,2,135,1.57,1153,13,850000,1153,1.57,8869.23,0.14,0.14,10048340,0.14,0.14,10048340 +TIGER 방송통신,098560,9,6750,2,80,1.20,5510,67,420000,5510,1.20,8223.88,1.31,1.31,37051030,1.31,1.31,37051030 +TIGER 25-12 금융채(AA-이상),494900,10,50135,2,15,0.03,5012,62,8544000,5012,0.03,8083.87,0.06,0.06,251251620,0.06,0.06,251251620 +얼라인드,238120,11,3685,1,850,29.98,2010694,32738,14378896,2010694,29.98,6141.77,13.98,13.98,6927878960,13.07,13.07,6927878960 +에셋플러스 글로벌대장장이액티브,433220,12,17930,2,320,1.82,10773,246,520000,10773,1.82,4379.27,2.07,2.07,192805295,2.07,2.07,192805295 +한투 S&P 엔달러 선물 ETN(H),Q570097,13,8580,5,-30,-0.35,5884,148,1000000,5884,-0.35,3975.68,0.59,0.59,50531880,0.59,0.59,50531880 +리더스코스메틱,016100,14,2745,5,-80,-2.83,983379,25610,19100894,983379,-2.83,3839.82,5.15,5.15,3027107870,5.77,5.77,3027107870 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,15,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +RISE 유로스탁스50(H),379790,16,13205,5,-25,-0.19,14764,417,550000,14764,-0.19,3540.53,2.68,2.68,194946355,2.68,2.68,194946355 +N2 인버스 레버리지 S&P500 ETN,Q550045,17,1231,5,-4,-0.32,67,2,2000000,67,-0.32,3350.00,0.00,0.00,82468,0.00,0.00,82468 +KOSEF 코스피100,153270,18,24850,2,70,0.28,3739,126,260000,3739,0.28,2967.46,1.44,1.44,92730100,1.44,1.44,92730100 +RISE 수출주,140570,19,11160,2,100,0.90,341,12,400000,341,0.90,2841.67,0.09,0.09,3805500,0.09,0.09,3805500 +WON 단기국공채액티브,458030,20,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,21,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +아이윈,090150,22,778,2,57,7.91,800622,32237,41875293,800622,7.91,2483.55,1.91,1.91,634042460,1.95,1.95,634042460 +TIGER BBIG레버리지,412560,23,2005,2,21,1.06,17699,748,900000,17699,1.06,2366.18,1.97,1.97,35463045,1.97,1.97,35463045 +한일단조,024740,24,3015,2,425,16.41,21948367,932333,32897049,21948367,16.41,2354.13,66.72,66.72,65068224445,65.60,65.60,65068224445 +한컴라이프케어,372910,25,3735,5,-70,-1.84,7866808,344684,27674406,7866808,-1.84,2282.32,28.43,28.43,32031343165,30.99,30.99,32031343165 +비트나인,357880,26,3550,5,-250,-6.58,16123538,714504,21443956,16123538,-6.58,2256.61,75.19,75.19,58974062310,77.47,77.47,58974062310 +바이오플러스,099430,27,5820,2,935,19.14,6846670,316737,57930864,6846670,19.14,2161.63,11.82,11.82,39197372085,11.63,11.63,39197372085 +엔투텍,227950,28,500,2,46,10.13,4511060,211422,103575530,4511060,10.13,2133.68,4.36,4.36,2300482626,4.44,4.44,2300482626 +KOSEF 차이나A50커넥트MSCI,441330,29,9475,2,5,0.05,256,12,800000,256,0.05,2133.33,0.03,0.03,2424390,0.03,0.03,2424390 +세원물산,024830,30,5800,3,0,0.00,2590,132,8350000,2590,0.00,1962.12,0.03,0.03,15002790,0.03,0.03,15002790 diff --git a/top30/20241120/top30-vir-20241120-133001.csv b/top30/20241120/top30-vir-20241120-133001.csv new file mode 100644 index 000000000000..e1b724b90ef1 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 내수주플러스,326230,1,8275,2,105,1.29,6984,22,3080000,6984,1.29,9999.99,0.23,0.23,57548515,0.23,0.23,57548515 +팜스코,036580,2,2640,2,580,28.16,4777966,18789,36727943,4777966,28.16,9999.99,13.01,13.01,12377166230,12.76,12.76,12377166230 +교보14호스팩,456490,3,2060,5,-35,-1.67,185593,1331,4200000,185593,-1.67,9999.99,4.42,4.42,378659950,4.38,4.38,378659950 +유화증권우,003465,4,2205,5,-10,-0.45,2617,20,17476425,2617,-0.45,9999.99,0.01,0.01,5765965,0.01,0.01,5765965 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,5,13740,5,-115,-0.83,4012,35,500000,4012,-0.83,9999.99,0.80,0.80,55125330,0.80,0.80,55125330 +PLUS 글로벌AI인프라,489010,6,12690,2,390,3.17,10026,109,500000,10026,3.17,9198.17,2.01,2.01,128932555,2.03,2.03,128932555 +메타랩스,090370,7,1481,2,69,4.89,1948028,21234,24904689,1948028,4.89,9174.10,7.82,7.82,3291549151,8.92,8.92,3291549151 +TIGER 한중전기차(합성),449680,8,8715,2,135,1.57,1153,13,850000,1153,1.57,8869.23,0.14,0.14,10048340,0.14,0.14,10048340 +TIGER 방송통신,098560,9,6760,2,90,1.35,5511,67,420000,5511,1.35,8225.37,1.31,1.31,37057790,1.31,1.31,37057790 +TIGER 25-12 금융채(AA-이상),494900,10,50135,2,15,0.03,5082,62,8544000,5082,0.03,8196.77,0.06,0.06,254761070,0.06,0.06,254761070 +얼라인드,238120,11,3685,1,850,29.98,2010841,32738,14378896,2010841,29.98,6142.22,13.98,13.98,6928420655,13.08,13.08,6928420655 +에셋플러스 글로벌대장장이액티브,433220,12,17930,2,320,1.82,10883,246,520000,10883,1.82,4423.98,2.09,2.09,194777595,2.09,2.09,194777595 +한투 S&P 엔달러 선물 ETN(H),Q570097,13,8575,5,-35,-0.41,5885,148,1000000,5885,-0.41,3976.35,0.59,0.59,50540455,0.59,0.59,50540455 +리더스코스메틱,016100,14,2760,5,-65,-2.30,983449,25610,19100894,983449,-2.30,3840.10,5.15,5.15,3027300260,5.74,5.74,3027300260 +RISE 유로스탁스50(H),379790,15,13200,5,-30,-0.23,15364,417,550000,15364,-0.23,3684.41,2.79,2.79,202868955,2.79,2.79,202868955 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,16,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +N2 인버스 레버리지 S&P500 ETN,Q550045,17,1231,5,-4,-0.32,67,2,2000000,67,-0.32,3350.00,0.00,0.00,82468,0.00,0.00,82468 +KOSEF 코스피100,153270,18,24845,2,65,0.26,3934,126,260000,3934,0.26,3122.22,1.51,1.51,97574875,1.51,1.51,97574875 +RISE 수출주,140570,19,11160,2,100,0.90,341,12,400000,341,0.90,2841.67,0.09,0.09,3805500,0.09,0.09,3805500 +WON 단기국공채액티브,458030,20,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +소마젠,950200,21,4615,2,605,15.09,654447,25407,19236053,654447,15.09,2575.85,3.40,3.40,3084156010,3.47,3.47,3084156010 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,22,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +한일단조,024740,23,3090,2,500,19.31,23616355,932333,32897049,23616355,19.31,2533.04,71.79,71.79,70182800855,69.04,69.04,70182800855 +아이윈,090150,24,773,2,52,7.21,802129,32237,41875293,802129,7.21,2488.22,1.92,1.92,635207989,1.96,1.96,635207989 +TIGER BBIG레버리지,412560,25,2005,2,21,1.06,17699,748,900000,17699,1.06,2366.18,1.97,1.97,35463045,1.97,1.97,35463045 +바이오플러스,099430,26,5910,2,1025,20.98,7386992,316737,57930864,7386992,20.98,2332.22,12.75,12.75,42383850325,12.38,12.38,42383850325 +한컴라이프케어,372910,27,3750,5,-55,-1.45,7906615,344684,27674406,7906615,-1.45,2293.87,28.57,28.57,32180106145,31.01,31.01,32180106145 +비트나인,357880,28,3515,5,-285,-7.50,16177673,714504,21443956,16177673,-7.50,2264.18,75.44,75.44,59164535765,78.49,78.49,59164535765 +엔투텍,227950,29,501,2,47,10.35,4532011,211422,103575530,4532011,10.35,2143.59,4.38,4.38,2310958261,4.45,4.45,2310958261 +KOSEF 차이나A50커넥트MSCI,441330,30,9475,2,5,0.05,256,12,800000,256,0.05,2133.33,0.03,0.03,2424390,0.03,0.03,2424390 diff --git a/top30/20241120/top30-vir-20241120-134001.csv b/top30/20241120/top30-vir-20241120-134001.csv new file mode 100644 index 000000000000..3cb1d947ebb6 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 내수주플러스,326230,1,8280,2,110,1.35,6985,22,3080000,6985,1.35,9999.99,0.23,0.23,57556795,0.23,0.23,57556795 +팜스코,036580,2,2655,2,595,28.88,4853564,18789,36727943,4853564,28.88,9999.99,13.21,13.21,12577121145,12.90,12.90,12577121145 +유화증권우,003465,3,2205,5,-10,-0.45,3117,20,17476425,3117,-0.45,9999.99,0.02,0.02,6868465,0.02,0.02,6868465 +교보14호스팩,456490,4,2060,5,-35,-1.67,185593,1331,4200000,185593,-1.67,9999.99,4.42,4.42,378659950,4.38,4.38,378659950 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,5,13740,5,-115,-0.83,4012,35,500000,4012,-0.83,9999.99,0.80,0.80,55125330,0.80,0.80,55125330 +PLUS 글로벌AI인프라,489010,6,12690,2,390,3.17,10026,109,500000,10026,3.17,9198.17,2.01,2.01,128932555,2.03,2.03,128932555 +메타랩스,090370,7,1476,2,64,4.53,1949288,21234,24904689,1949288,4.53,9180.03,7.83,7.83,3293408528,8.96,8.96,3293408528 +TIGER 한중전기차(합성),449680,8,8715,2,135,1.57,1153,13,850000,1153,1.57,8869.23,0.14,0.14,10048340,0.14,0.14,10048340 +TIGER 방송통신,098560,9,6760,2,90,1.35,5511,67,420000,5511,1.35,8225.37,1.31,1.31,37057790,1.31,1.31,37057790 +TIGER 25-12 금융채(AA-이상),494900,10,50135,2,15,0.03,5082,62,8544000,5082,0.03,8196.77,0.06,0.06,254761070,0.06,0.06,254761070 +얼라인드,238120,11,3685,1,850,29.98,2021287,32738,14378896,2021287,29.98,6174.13,14.06,14.06,6966914165,13.15,13.15,6966914165 +에셋플러스 글로벌대장장이액티브,433220,12,17875,2,265,1.50,10884,246,520000,10884,1.50,4424.39,2.09,2.09,194795470,2.10,2.10,194795470 +한투 S&P 엔달러 선물 ETN(H),Q570097,13,8580,5,-30,-0.35,5896,148,1000000,5896,-0.35,3983.78,0.59,0.59,50634835,0.59,0.59,50634835 +RISE 글로벌메타버스,411720,14,15780,2,275,1.77,3703,93,250000,3703,1.77,3981.72,1.48,1.48,58452945,1.48,1.48,58452945 +리더스코스메틱,016100,15,2745,5,-80,-2.83,984230,25610,19100894,984230,-2.83,3843.15,5.15,5.15,3029445615,5.78,5.78,3029445615 +RISE 유로스탁스50(H),379790,16,13205,5,-25,-0.19,15924,417,550000,15924,-0.19,3818.71,2.90,2.90,210263275,2.90,2.90,210263275 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,17,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +N2 인버스 레버리지 S&P500 ETN,Q550045,18,1231,5,-4,-0.32,67,2,2000000,67,-0.32,3350.00,0.00,0.00,82468,0.00,0.00,82468 +KOSEF 코스피100,153270,19,24840,2,60,0.24,4041,126,260000,4041,0.24,3207.14,1.55,1.55,100232755,1.55,1.55,100232755 +소마젠,950200,20,4470,2,460,11.47,769291,25407,19236053,769291,11.47,3027.87,4.00,4.00,3604418485,4.19,4.19,3604418485 +RISE 수출주,140570,21,11160,2,100,0.90,341,12,400000,341,0.90,2841.67,0.09,0.09,3805500,0.09,0.09,3805500 +WON 단기국공채액티브,458030,22,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +한일단조,024740,23,3035,2,445,17.18,24675875,932333,32897049,24675875,17.18,2646.68,75.01,75.01,73394161555,73.51,73.51,73394161555 +바이오플러스,099430,24,5570,2,685,14.02,8210784,316737,57930864,8210784,14.02,2592.30,14.17,14.17,47061271105,14.58,14.58,47061271105 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,25,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +아이윈,090150,26,779,2,58,8.04,802408,32237,41875293,802408,8.04,2489.09,1.92,1.92,635425597,1.95,1.95,635425597 +TIGER BBIG레버리지,412560,27,2005,2,21,1.06,17699,748,900000,17699,1.06,2366.18,1.97,1.97,35463045,1.97,1.97,35463045 +한컴라이프케어,372910,28,3740,5,-65,-1.71,7962281,344684,27674406,7962281,-1.71,2310.02,28.77,28.77,32389127725,31.29,31.29,32389127725 +비트나인,357880,29,3465,5,-335,-8.82,16383931,714504,21443956,16383931,-8.82,2293.05,76.40,76.40,59880801620,80.59,80.59,59880801620 +엔투텍,227950,30,501,2,47,10.35,4542805,211422,103575530,4542805,10.35,2148.69,4.39,4.39,2316353418,4.46,4.46,2316353418 diff --git a/top30/20241120/top30-vir-20241120-135001.csv b/top30/20241120/top30-vir-20241120-135001.csv new file mode 100644 index 000000000000..ea527ec7b3c4 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 내수주플러스,326230,1,8275,2,105,1.29,6987,22,3080000,6987,1.29,9999.99,0.23,0.23,57573320,0.23,0.23,57573320 +팜스코,036580,2,2675,1,615,29.85,4930733,18789,36727943,4930733,29.85,9999.99,13.43,13.43,12782601405,13.01,13.01,12782601405 +유화증권우,003465,3,2205,5,-10,-0.45,3117,20,17476425,3117,-0.45,9999.99,0.02,0.02,6868465,0.02,0.02,6868465 +교보14호스팩,456490,4,2060,5,-35,-1.67,185593,1331,4200000,185593,-1.67,9999.99,4.42,4.42,378659950,4.38,4.38,378659950 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,5,13740,5,-115,-0.83,4012,35,500000,4012,-0.83,9999.99,0.80,0.80,55125330,0.80,0.80,55125330 +PLUS 글로벌AI인프라,489010,6,12690,2,390,3.17,10026,109,500000,10026,3.17,9198.17,2.01,2.01,128932555,2.03,2.03,128932555 +메타랩스,090370,7,1480,2,68,4.82,1950361,21234,24904689,1950361,4.82,9185.08,7.83,7.83,3294989212,8.94,8.94,3294989212 +TIGER 한중전기차(합성),449680,8,8715,2,135,1.57,1153,13,850000,1153,1.57,8869.23,0.14,0.14,10048340,0.14,0.14,10048340 +TIGER 25-12 금융채(AA-이상),494900,9,50135,2,15,0.03,5176,62,8544000,5176,0.03,8348.39,0.06,0.06,259473760,0.06,0.06,259473760 +TIGER 방송통신,098560,10,6775,2,105,1.57,5519,67,420000,5519,1.57,8237.31,1.31,1.31,37111990,1.30,1.30,37111990 +얼라인드,238120,11,3685,1,850,29.98,2030804,32738,14378896,2030804,29.98,6203.20,14.12,14.12,7001984310,13.21,13.21,7001984310 +RISE 글로벌메타버스,411720,12,15760,2,255,1.64,5662,93,250000,5662,1.64,6088.17,2.26,2.26,89342455,2.27,2.27,89342455 +에셋플러스 글로벌대장장이액티브,433220,13,17875,2,265,1.50,10884,246,520000,10884,1.50,4424.39,2.09,2.09,194795470,2.10,2.10,194795470 +한투 S&P 엔달러 선물 ETN(H),Q570097,14,8580,5,-30,-0.35,5896,148,1000000,5896,-0.35,3983.78,0.59,0.59,50634835,0.59,0.59,50634835 +RISE 유로스탁스50(H),379790,15,13205,5,-25,-0.19,16484,417,550000,16484,-0.19,3953.00,3.00,3.00,217658075,3.00,3.00,217658075 +리더스코스메틱,016100,16,2755,5,-70,-2.48,985935,25610,19100894,985935,-2.48,3849.80,5.16,5.16,3034120520,5.77,5.77,3034120520 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,17,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +N2 인버스 레버리지 S&P500 ETN,Q550045,18,1231,5,-4,-0.32,67,2,2000000,67,-0.32,3350.00,0.00,0.00,82468,0.00,0.00,82468 +KOSEF 코스피100,153270,19,24820,2,40,0.16,4135,126,260000,4135,0.16,3281.75,1.59,1.59,102565835,1.59,1.59,102565835 +소마젠,950200,20,4470,2,460,11.47,810145,25407,19236053,810145,11.47,3188.67,4.21,4.21,3784720735,4.40,4.40,3784720735 +RISE 수출주,140570,21,11185,2,125,1.13,343,12,400000,343,1.13,2858.33,0.09,0.09,3827845,0.09,0.09,3827845 +WON 단기국공채액티브,458030,22,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +한일단조,024740,23,3005,2,415,16.02,25090763,932333,32897049,25090763,16.02,2691.18,76.27,76.27,74651249230,75.52,75.52,74651249230 +바이오플러스,099430,24,5580,2,695,14.23,8502821,316737,57930864,8502821,14.23,2684.51,14.68,14.68,48685095805,15.06,15.06,48685095805 +한투 S&P500 선물 ETN,Q570050,25,20935,2,80,0.38,52,2,5000000,52,0.38,2600.00,0.00,0.00,1088630,0.00,0.00,1088630 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,26,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +TIGER 종합채권(AA-이상)액티브,451540,27,55040,2,75,0.14,12618,504,9146000,12618,0.14,2503.57,0.14,0.14,694409930,0.14,0.14,694409930 +아이윈,090150,28,779,2,58,8.04,803093,32237,41875293,803093,8.04,2491.22,1.92,1.92,635960551,1.95,1.95,635960551 +동일산업,004890,29,38350,5,-500,-1.29,504,21,2425215,504,-1.29,2400.00,0.02,0.02,19320100,0.02,0.02,19320100 +TIGER BBIG레버리지,412560,30,2005,2,21,1.06,17699,748,900000,17699,1.06,2366.18,1.97,1.97,35463045,1.97,1.97,35463045 diff --git a/top30/20241120/top30-vir-20241120-140001.csv b/top30/20241120/top30-vir-20241120-140001.csv new file mode 100644 index 000000000000..06ab1352bb01 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 내수주플러스,326230,1,8275,2,105,1.29,6987,22,3080000,6987,1.29,9999.99,0.23,0.23,57573320,0.23,0.23,57573320 +팜스코,036580,2,2675,1,615,29.85,4940727,18789,36727943,4940727,29.85,9999.99,13.45,13.45,12809335355,13.04,13.04,12809335355 +유화증권우,003465,3,2205,5,-10,-0.45,3117,20,17476425,3117,-0.45,9999.99,0.02,0.02,6868465,0.02,0.02,6868465 +교보14호스팩,456490,4,2060,5,-35,-1.67,185593,1331,4200000,185593,-1.67,9999.99,4.42,4.42,378659950,4.38,4.38,378659950 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,5,13740,5,-115,-0.83,4012,35,500000,4012,-0.83,9999.99,0.80,0.80,55125330,0.80,0.80,55125330 +메타랩스,090370,6,1451,2,39,2.76,1964744,21234,24904689,1964744,2.76,9252.82,7.89,7.89,3316032477,9.18,9.18,3316032477 +PLUS 글로벌AI인프라,489010,7,12690,2,390,3.17,10026,109,500000,10026,3.17,9198.17,2.01,2.01,128932555,2.03,2.03,128932555 +TIGER 한중전기차(합성),449680,8,8715,2,135,1.57,1153,13,850000,1153,1.57,8869.23,0.14,0.14,10048340,0.14,0.14,10048340 +RISE 글로벌메타버스,411720,9,15760,2,255,1.64,7816,93,250000,7816,1.64,8404.30,3.13,3.13,123294860,3.13,3.13,123294860 +TIGER 25-12 금융채(AA-이상),494900,10,50135,2,15,0.03,5176,62,8544000,5176,0.03,8348.39,0.06,0.06,259473760,0.06,0.06,259473760 +TIGER 방송통신,098560,11,6775,2,105,1.57,5519,67,420000,5519,1.57,8237.31,1.31,1.31,37111990,1.30,1.30,37111990 +얼라인드,238120,12,3685,1,850,29.98,2033215,32738,14378896,2033215,29.98,6210.57,14.14,14.14,7010868845,13.23,13.23,7010868845 +에셋플러스 글로벌대장장이액티브,433220,13,17875,2,265,1.50,10884,246,520000,10884,1.50,4424.39,2.09,2.09,194795470,2.10,2.10,194795470 +RISE 유로스탁스50(H),379790,14,13205,5,-25,-0.19,17044,417,550000,17044,-0.19,4087.29,3.10,3.10,225052875,3.10,3.10,225052875 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8585,5,-25,-0.29,5907,148,1000000,5907,-0.29,3991.22,0.59,0.59,50729270,0.59,0.59,50729270 +리더스코스메틱,016100,16,2750,5,-75,-2.65,997672,25610,19100894,997672,-2.65,3895.63,5.22,5.22,3066236120,5.84,5.84,3066236120 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,17,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +KOSEF 코스피100,153270,18,24840,2,60,0.24,4334,126,260000,4334,0.24,3439.68,1.67,1.67,107506350,1.66,1.66,107506350 +N2 인버스 레버리지 S&P500 ETN,Q550045,19,1231,5,-4,-0.32,67,2,2000000,67,-0.32,3350.00,0.00,0.00,82468,0.00,0.00,82468 +소마젠,950200,20,4390,2,380,9.48,830176,25407,19236053,830176,9.48,3267.51,4.32,4.32,3873254010,4.59,4.59,3873254010 +RISE 수출주,140570,21,11185,2,125,1.13,343,12,400000,343,1.13,2858.33,0.09,0.09,3827845,0.09,0.09,3827845 +WON 단기국공채액티브,458030,22,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +바이오플러스,099430,23,5640,2,755,15.46,8696752,316737,57930864,8696752,15.46,2745.73,15.01,15.01,49773043235,15.23,15.23,49773043235 +한일단조,024740,24,3005,2,415,16.02,25356370,932333,32897049,25356370,16.02,2719.67,77.08,77.08,75448634350,76.32,76.32,75448634350 +한투 S&P500 선물 ETN,Q570050,25,20935,2,80,0.38,52,2,5000000,52,0.38,2600.00,0.00,0.00,1088630,0.00,0.00,1088630 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,26,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +동일산업,004890,27,38350,5,-500,-1.29,530,21,2425215,530,-1.29,2523.81,0.02,0.02,20318300,0.02,0.02,20318300 +TIGER 종합채권(AA-이상)액티브,451540,28,55040,2,75,0.14,12618,504,9146000,12618,0.14,2503.57,0.14,0.14,694409930,0.14,0.14,694409930 +아이윈,090150,29,770,2,49,6.80,804264,32237,41875293,804264,6.80,2494.85,1.92,1.92,636865625,1.98,1.98,636865625 +TIGER BBIG레버리지,412560,30,2005,2,21,1.06,17699,748,900000,17699,1.06,2366.18,1.97,1.97,35463045,1.97,1.97,35463045 diff --git a/top30/20241120/top30-vir-20241120-141001.csv b/top30/20241120/top30-vir-20241120-141001.csv new file mode 100644 index 000000000000..6b5e337fb244 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 내수주플러스,326230,1,8275,2,105,1.29,6987,22,3080000,6987,1.29,9999.99,0.23,0.23,57573320,0.23,0.23,57573320 +팜스코,036580,2,2675,1,615,29.85,4942290,18789,36727943,4942290,29.85,9999.99,13.46,13.46,12813516380,13.04,13.04,12813516380 +유화증권우,003465,3,2200,5,-15,-0.68,5107,20,17476425,5107,-0.68,9999.99,0.03,0.03,11246465,0.03,0.03,11246465 +교보14호스팩,456490,4,2060,5,-35,-1.67,185593,1331,4200000,185593,-1.67,9999.99,4.42,4.42,378659950,4.38,4.38,378659950 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,5,13730,5,-125,-0.90,4013,35,500000,4013,-0.90,9999.99,0.80,0.80,55139060,0.80,0.80,55139060 +RISE 글로벌메타버스,411720,6,15760,2,255,1.64,9774,93,250000,9774,1.64,9999.99,3.91,3.91,154151745,3.91,3.91,154151745 +메타랩스,090370,7,1454,2,42,2.97,1970906,21234,24904689,1970906,2.97,9281.84,7.91,7.91,3324915216,9.18,9.18,3324915216 +PLUS 글로벌AI인프라,489010,8,12690,2,390,3.17,10026,109,500000,10026,3.17,9198.17,2.01,2.01,128932555,2.03,2.03,128932555 +TIGER 한중전기차(합성),449680,9,8715,2,135,1.57,1153,13,850000,1153,1.57,8869.23,0.14,0.14,10048340,0.14,0.14,10048340 +TIGER 25-12 금융채(AA-이상),494900,10,50135,2,15,0.03,5196,62,8544000,5196,0.03,8380.64,0.06,0.06,260476460,0.06,0.06,260476460 +TIGER 방송통신,098560,11,6775,2,105,1.57,5519,67,420000,5519,1.57,8237.31,1.31,1.31,37111990,1.30,1.30,37111990 +얼라인드,238120,12,3685,1,850,29.98,2033951,32738,14378896,2033951,29.98,6212.81,14.15,14.15,7013581005,13.24,13.24,7013581005 +KB 레버리지 콩 선물 ETN,Q580053,13,12275,5,-325,-2.58,157,3,500000,157,-2.58,5233.33,0.03,0.03,1929460,0.03,0.03,1929460 +에셋플러스 글로벌대장장이액티브,433220,14,17875,2,265,1.50,10884,246,520000,10884,1.50,4424.39,2.09,2.09,194795470,2.10,2.10,194795470 +RISE 유로스탁스50(H),379790,15,13205,5,-25,-0.19,17604,417,550000,17604,-0.19,4221.58,3.20,3.20,232447675,3.20,3.20,232447675 +한투 S&P 엔달러 선물 ETN(H),Q570097,16,8585,5,-25,-0.29,5907,148,1000000,5907,-0.29,3991.22,0.59,0.59,50729270,0.59,0.59,50729270 +리더스코스메틱,016100,17,2735,5,-90,-3.19,1002253,25610,19100894,1002253,-3.19,3913.52,5.25,5.25,3078728850,5.89,5.89,3078728850 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,18,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +KOSEF 코스피100,153270,19,24815,2,35,0.14,4441,126,260000,4441,0.14,3524.60,1.71,1.71,110161855,1.71,1.71,110161855 +소마젠,950200,20,4300,2,290,7.23,866814,25407,19236053,866814,7.23,3411.71,4.51,4.51,4031019570,4.87,4.87,4031019570 +N2 인버스 레버리지 S&P500 ETN,Q550045,21,1231,5,-4,-0.32,67,2,2000000,67,-0.32,3350.00,0.00,0.00,82468,0.00,0.00,82468 +RISE 종합채권(A-이상)액티브,385540,22,106625,2,170,0.16,8245,274,12907000,8245,0.16,3009.12,0.06,0.06,879091505,0.06,0.06,879091505 +RISE 수출주,140570,23,11185,2,125,1.13,343,12,400000,343,1.13,2858.33,0.09,0.09,3827845,0.09,0.09,3827845 +바이오플러스,099430,24,5710,2,825,16.89,8985538,316737,57930864,8985538,16.89,2836.91,15.51,15.51,51417689665,15.54,15.54,51417689665 +한일단조,024740,25,3015,2,425,16.41,25962265,932333,32897049,25962265,16.41,2784.66,78.92,78.92,77295597575,77.93,77.93,77295597575 +WON 단기국공채액티브,458030,26,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +TIGER 종합채권(AA-이상)액티브,451540,27,55030,2,65,0.12,13832,504,9146000,13832,0.12,2744.44,0.15,0.15,761224465,0.15,0.15,761224465 +한투 S&P500 선물 ETN,Q570050,28,20935,2,80,0.38,52,2,5000000,52,0.38,2600.00,0.00,0.00,1088630,0.00,0.00,1088630 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,29,12100,2,125,1.04,1333,52,1000000,1333,1.04,2563.46,0.13,0.13,16008675,0.13,0.13,16008675 +동일산업,004890,30,38400,5,-450,-1.16,531,21,2425215,531,-1.16,2528.57,0.02,0.02,20356700,0.02,0.02,20356700 diff --git a/top30/20241120/top30-vir-20241120-142001.csv b/top30/20241120/top30-vir-20241120-142001.csv new file mode 100644 index 000000000000..29844062da8a --- /dev/null +++ b/top30/20241120/top30-vir-20241120-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 내수주플러스,326230,1,8275,2,105,1.29,6987,22,3080000,6987,1.29,9999.99,0.23,0.23,57573320,0.23,0.23,57573320 +팜스코,036580,2,2675,1,615,29.85,4980124,18789,36727943,4980124,29.85,9999.99,13.56,13.56,12914722330,13.15,13.15,12914722330 +유화증권우,003465,3,2200,5,-15,-0.68,5107,20,17476425,5107,-0.68,9999.99,0.03,0.03,11246465,0.03,0.03,11246465 +교보14호스팩,456490,4,2045,5,-50,-2.39,185689,1331,4200000,185689,-2.39,9999.99,4.42,4.42,378856270,4.41,4.41,378856270 +RISE 글로벌메타버스,411720,5,15755,2,250,1.61,11929,93,250000,11929,1.61,9999.99,4.77,4.77,188101225,4.78,4.78,188101225 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,6,13730,5,-125,-0.90,4013,35,500000,4013,-0.90,9999.99,0.80,0.80,55139060,0.80,0.80,55139060 +메타랩스,090370,7,1451,2,39,2.76,1973393,21234,24904689,1973393,2.76,9293.55,7.92,7.92,3328520567,9.21,9.21,3328520567 +PLUS 글로벌AI인프라,489010,8,12815,2,515,4.19,10032,109,500000,10032,4.19,9203.67,2.01,2.01,129009445,2.01,2.01,129009445 +TIGER 한중전기차(합성),449680,9,8715,2,135,1.57,1153,13,850000,1153,1.57,8869.23,0.14,0.14,10048340,0.14,0.14,10048340 +TIGER 25-12 금융채(AA-이상),494900,10,50135,2,15,0.03,5196,62,8544000,5196,0.03,8380.64,0.06,0.06,260476460,0.06,0.06,260476460 +TIGER 방송통신,098560,11,6775,2,105,1.57,5519,67,420000,5519,1.57,8237.31,1.31,1.31,37111990,1.30,1.30,37111990 +얼라인드,238120,12,3685,1,850,29.98,2033965,32738,14378896,2033965,29.98,6212.86,14.15,14.15,7013632595,13.24,13.24,7013632595 +KB 레버리지 콩 선물 ETN,Q580053,13,12275,5,-325,-2.58,157,3,500000,157,-2.58,5233.33,0.03,0.03,1929460,0.03,0.03,1929460 +RISE 종합채권(A-이상)액티브,385540,14,106625,2,170,0.16,12271,274,12907000,12271,0.16,4478.47,0.10,0.10,1308303740,0.10,0.10,1308303740 +에셋플러스 글로벌대장장이액티브,433220,15,17875,2,265,1.50,10884,246,520000,10884,1.50,4424.39,2.09,2.09,194795470,2.10,2.10,194795470 +RISE 유로스탁스50(H),379790,16,13175,5,-55,-0.42,18310,417,550000,18310,-0.42,4390.89,3.33,3.33,241763625,3.34,3.34,241763625 +한투 S&P 엔달러 선물 ETN(H),Q570097,17,8585,5,-25,-0.29,5907,148,1000000,5907,-0.29,3991.22,0.59,0.59,50729270,0.59,0.59,50729270 +리더스코스메틱,016100,18,2760,5,-65,-2.30,1005009,25610,19100894,1005009,-2.30,3924.28,5.26,5.26,3086322335,5.85,5.85,3086322335 +TIGER 종합채권(AA-이상)액티브,451540,19,55040,2,75,0.14,19334,504,9146000,19334,0.14,3836.11,0.21,0.21,1064026035,0.21,0.21,1064026035 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,20,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +KOSEF 코스피100,153270,21,24810,2,30,0.12,4531,126,260000,4531,0.12,3596.03,1.74,1.74,112394755,1.74,1.74,112394755 +소마젠,950200,22,4375,2,365,9.10,901867,25407,19236053,901867,9.10,3549.68,4.69,4.69,4183605770,4.97,4.97,4183605770 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,1231,5,-4,-0.32,67,2,2000000,67,-0.32,3350.00,0.00,0.00,82468,0.00,0.00,82468 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,24,11900,5,-75,-0.63,1581,52,1000000,1581,-0.63,3040.38,0.16,0.16,18968090,0.16,0.16,18968090 +바이오플러스,099430,25,5640,2,755,15.46,9146515,316737,57930864,9146515,15.46,2887.73,15.79,15.79,52331393995,16.02,16.02,52331393995 +RISE 수출주,140570,26,11185,2,125,1.13,343,12,400000,343,1.13,2858.33,0.09,0.09,3827845,0.09,0.09,3827845 +한일단조,024740,27,3040,2,450,17.37,26296112,932333,32897049,26296112,17.37,2820.46,79.93,79.93,78300034685,78.29,78.29,78300034685 +WON 단기국공채액티브,458030,28,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +엔에이치스팩29호,451700,29,1977,5,-17,-0.85,162149,6179,14350000,162149,-0.85,2624.19,1.13,1.13,321755896,1.13,1.13,321755896 +동일산업,004890,30,38400,5,-450,-1.16,549,21,2425215,549,-1.16,2614.29,0.02,0.02,21047950,0.02,0.02,21047950 diff --git a/top30/20241120/top30-vir-20241120-143001.csv b/top30/20241120/top30-vir-20241120-143001.csv new file mode 100644 index 000000000000..8808038d4289 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 내수주플러스,326230,1,8275,2,105,1.29,6987,22,3080000,6987,1.29,9999.99,0.23,0.23,57573320,0.23,0.23,57573320 +팜스코,036580,2,2675,1,615,29.85,5001769,18789,36727943,5001769,29.85,9999.99,13.62,13.62,12972622705,13.20,13.20,12972622705 +유화증권우,003465,3,2200,5,-15,-0.68,5107,20,17476425,5107,-0.68,9999.99,0.03,0.03,11246465,0.03,0.03,11246465 +RISE 글로벌메타버스,411720,4,15755,2,250,1.61,13887,93,250000,13887,1.61,9999.99,5.55,5.55,218949515,5.56,5.56,218949515 +교보14호스팩,456490,5,2050,5,-45,-2.15,185737,1331,4200000,185737,-2.15,9999.99,4.42,4.42,378954670,4.40,4.40,378954670 +TIGER 종합채권(AA-이상)액티브,451540,6,55035,2,70,0.13,63835,504,9146000,63835,0.13,9999.99,0.70,0.70,3513283080,0.70,0.70,3513283080 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,7,13730,5,-125,-0.90,4013,35,500000,4013,-0.90,9999.99,0.80,0.80,55139060,0.80,0.80,55139060 +메타랩스,090370,8,1450,2,38,2.69,1978965,21234,24904689,1978965,2.69,9319.79,7.95,7.95,3336555126,9.24,9.24,3336555126 +PLUS 글로벌AI인프라,489010,9,12815,2,515,4.19,10093,109,500000,10093,4.19,9259.63,2.02,2.02,129791160,2.03,2.03,129791160 +TIGER 한중전기차(합성),449680,10,8715,2,135,1.57,1153,13,850000,1153,1.57,8869.23,0.14,0.14,10048340,0.14,0.14,10048340 +TIGER 25-12 금융채(AA-이상),494900,11,50135,2,15,0.03,5196,62,8544000,5196,0.03,8380.64,0.06,0.06,260476460,0.06,0.06,260476460 +TIGER 방송통신,098560,12,6770,2,100,1.50,5548,67,420000,5548,1.50,8280.60,1.32,1.32,37308320,1.31,1.31,37308320 +RISE 종합채권(A-이상)액티브,385540,13,106605,2,150,0.14,20271,274,12907000,20271,0.14,7398.17,0.16,0.16,2161143740,0.16,0.16,2161143740 +얼라인드,238120,14,3685,1,850,29.98,2034483,32738,14378896,2034483,29.98,6214.44,14.15,14.15,7015541425,13.24,13.24,7015541425 +KB 레버리지 콩 선물 ETN,Q580053,15,12290,5,-310,-2.46,177,3,500000,177,-2.46,5900.00,0.04,0.04,2175260,0.04,0.04,2175260 +RISE 유로스탁스50(H),379790,16,13205,5,-25,-0.19,19489,417,550000,19489,-0.19,4673.62,3.54,3.54,257309100,3.54,3.54,257309100 +에셋플러스 글로벌대장장이액티브,433220,17,17895,2,285,1.62,10886,246,520000,10886,1.62,4425.20,2.09,2.09,194831260,2.09,2.09,194831260 +한투 S&P 엔달러 선물 ETN(H),Q570097,18,8585,5,-25,-0.29,5907,148,1000000,5907,-0.29,3991.22,0.59,0.59,50729270,0.59,0.59,50729270 +리더스코스메틱,016100,19,2720,5,-105,-3.72,1006795,25610,19100894,1006795,-3.72,3931.26,5.27,5.27,3091184070,5.95,5.95,3091184070 +KOSEF 코스피100,153270,20,24835,2,55,0.22,4656,126,260000,4656,0.22,3695.24,1.79,1.79,115498030,1.79,1.79,115498030 +소마젠,950200,21,4390,2,380,9.48,938519,25407,19236053,938519,9.48,3693.94,4.88,4.88,4345592890,5.15,5.15,4345592890 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,22,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,1231,5,-4,-0.32,67,2,2000000,67,-0.32,3350.00,0.00,0.00,82468,0.00,0.00,82468 +인천도시가스,034590,24,25400,5,-100,-0.39,6028,194,4374754,6028,-0.39,3107.22,0.14,0.14,153251150,0.14,0.14,153251150 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,25,11900,5,-75,-0.63,1581,52,1000000,1581,-0.63,3040.38,0.16,0.16,18968090,0.16,0.16,18968090 +바이오플러스,099430,26,5720,2,835,17.09,9302560,316737,57930864,9302560,17.09,2937.00,16.06,16.06,53218954015,16.06,16.06,53218954015 +RISE 수출주,140570,27,11185,2,125,1.13,343,12,400000,343,1.13,2858.33,0.09,0.09,3827845,0.09,0.09,3827845 +한일단조,024740,28,3020,2,430,16.60,26592883,932333,32897049,26592883,16.60,2852.29,80.84,80.84,79199504875,79.72,79.72,79199504875 +WON 단기국공채액티브,458030,29,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 +엔에이치스팩29호,451700,30,1979,5,-15,-0.75,169583,6179,14350000,169583,-0.75,2744.51,1.18,1.18,336459862,1.18,1.18,336459862 diff --git a/top30/20241120/top30-vir-20241120-144001.csv b/top30/20241120/top30-vir-20241120-144001.csv new file mode 100644 index 000000000000..7135ed0ba7e1 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 내수주플러스,326230,1,8275,2,105,1.29,6987,22,3080000,6987,1.29,9999.99,0.23,0.23,57573320,0.23,0.23,57573320 +팜스코,036580,2,2675,1,615,29.85,5016335,18789,36727943,5016335,29.85,9999.99,13.66,13.66,13011586755,13.24,13.24,13011586755 +유화증권우,003465,3,2200,5,-15,-0.68,5107,20,17476425,5107,-0.68,9999.99,0.03,0.03,11246465,0.03,0.03,11246465 +RISE 글로벌메타버스,411720,4,15755,2,250,1.61,16041,93,250000,16041,1.61,9999.99,6.42,6.42,252885785,6.42,6.42,252885785 +교보14호스팩,456490,5,2050,5,-45,-2.15,185862,1331,4200000,185862,-2.15,9999.99,4.43,4.43,379210920,4.40,4.40,379210920 +TIGER 종합채권(AA-이상)액티브,451540,6,55030,2,65,0.12,69437,504,9146000,69437,0.12,9999.99,0.76,0.76,3821594655,0.76,0.76,3821594655 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,7,13760,5,-95,-0.69,4085,35,500000,4085,-0.69,9999.99,0.82,0.82,56129780,0.82,0.82,56129780 +메타랩스,090370,8,1443,2,31,2.20,1980065,21234,24904689,1980065,2.20,9324.97,7.95,7.95,3338145047,9.29,9.29,3338145047 +PLUS 글로벌AI인프라,489010,9,12815,2,515,4.19,10093,109,500000,10093,4.19,9259.63,2.02,2.02,129791160,2.03,2.03,129791160 +TIGER 한중전기차(합성),449680,10,8715,2,135,1.57,1153,13,850000,1153,1.57,8869.23,0.14,0.14,10048340,0.14,0.14,10048340 +TIGER 25-12 금융채(AA-이상),494900,11,50130,2,10,0.02,5238,62,8544000,5238,0.02,8448.39,0.06,0.06,262581920,0.06,0.06,262581920 +TIGER 방송통신,098560,12,6770,2,100,1.50,5548,67,420000,5548,1.50,8280.60,1.32,1.32,37308320,1.31,1.31,37308320 +RISE 종합채권(A-이상)액티브,385540,13,106605,2,150,0.14,20271,274,12907000,20271,0.14,7398.17,0.16,0.16,2161143740,0.16,0.16,2161143740 +얼라인드,238120,14,3685,1,850,29.98,2034526,32738,14378896,2034526,29.98,6214.57,14.15,14.15,7015699880,13.24,13.24,7015699880 +KB 레버리지 콩 선물 ETN,Q580053,15,12290,5,-310,-2.46,177,3,500000,177,-2.46,5900.00,0.04,0.04,2175260,0.04,0.04,2175260 +RISE 유로스탁스50(H),379790,16,13175,5,-55,-0.42,20049,417,550000,20049,-0.42,4807.91,3.65,3.65,264690700,3.65,3.65,264690700 +에셋플러스 글로벌대장장이액티브,433220,17,17895,2,285,1.62,10886,246,520000,10886,1.62,4425.20,2.09,2.09,194831260,2.09,2.09,194831260 +리더스코스메틱,016100,18,2720,5,-105,-3.72,1041618,25610,19100894,1041618,-3.72,4067.23,5.45,5.45,3185948790,6.13,6.13,3185948790 +한투 S&P 엔달러 선물 ETN(H),Q570097,19,8585,5,-25,-0.29,5907,148,1000000,5907,-0.29,3991.22,0.59,0.59,50729270,0.59,0.59,50729270 +소마젠,950200,20,4475,2,465,11.60,993935,25407,19236053,993935,11.60,3912.05,5.17,5.17,4590963290,5.33,5.33,4590963290 +KOSEF 코스피100,153270,21,24835,2,55,0.22,4856,126,260000,4856,0.22,3853.97,1.87,1.87,120464530,1.87,1.87,120464530 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,22,10855,5,-125,-1.14,36,1,1000000,36,-1.14,3600.00,0.00,0.00,392005,0.00,0.00,392005 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,23,12030,2,55,0.46,1826,52,1000000,1826,0.46,3511.54,0.18,0.18,21914720,0.18,0.18,21914720 +KOSEF 차이나A50커넥트MSCI,441330,24,9445,5,-25,-0.26,407,12,800000,407,-0.26,3391.67,0.05,0.05,3851135,0.05,0.05,3851135 +N2 인버스 레버리지 S&P500 ETN,Q550045,25,1231,5,-4,-0.32,67,2,2000000,67,-0.32,3350.00,0.00,0.00,82468,0.00,0.00,82468 +인천도시가스,034590,26,25400,5,-100,-0.39,6074,194,4374754,6074,-0.39,3130.93,0.14,0.14,154420500,0.14,0.14,154420500 +바이오플러스,099430,27,5840,2,955,19.55,9547614,316737,57930864,9547614,19.55,3014.37,16.48,16.48,54635024325,16.15,16.15,54635024325 +한일단조,024740,28,2925,2,335,12.93,27103018,932333,32897049,27103018,12.93,2907.01,82.39,82.39,80710449065,83.88,83.88,80710449065 +RISE 수출주,140570,29,11185,2,125,1.13,343,12,400000,343,1.13,2858.33,0.09,0.09,3827845,0.09,0.09,3827845 +WON 단기국공채액티브,458030,30,52865,2,5,0.01,193,7,726000,193,0.01,2757.14,0.03,0.03,10201985,0.03,0.03,10201985 diff --git a/top30/20241120/top30-vir-20241120-145001.csv b/top30/20241120/top30-vir-20241120-145001.csv new file mode 100644 index 000000000000..0d9f32669f9d --- /dev/null +++ b/top30/20241120/top30-vir-20241120-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 내수주플러스,326230,1,8275,2,105,1.29,6987,22,3080000,6987,1.29,9999.99,0.23,0.23,57573320,0.23,0.23,57573320 +팜스코,036580,2,2675,1,615,29.85,5038174,18789,36727943,5038174,29.85,9999.99,13.72,13.72,13070006080,13.30,13.30,13070006080 +유화증권우,003465,3,2200,5,-15,-0.68,5107,20,17476425,5107,-0.68,9999.99,0.03,0.03,11246465,0.03,0.03,11246465 +RISE 글로벌메타버스,411720,4,15765,2,260,1.68,17999,93,250000,17999,1.68,9999.99,7.20,7.20,283759530,7.20,7.20,283759530 +TIGER 종합채권(AA-이상)액티브,451540,5,55035,2,70,0.13,71039,504,9146000,71039,0.13,9999.99,0.78,0.78,3909760725,0.78,0.78,3909760725 +교보14호스팩,456490,6,2055,5,-40,-1.91,185910,1331,4200000,185910,-1.91,9999.99,4.43,4.43,379309560,4.39,4.39,379309560 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,7,10930,5,-50,-0.46,127,1,1000000,127,-0.46,9999.99,0.01,0.01,1386635,0.01,0.01,1386635 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,8,13750,5,-105,-0.76,4086,35,500000,4086,-0.76,9999.99,0.82,0.82,56143530,0.82,0.82,56143530 +메타랩스,090370,9,1441,2,29,2.05,1987065,21234,24904689,1987065,2.05,9357.94,7.98,7.98,3348228379,9.33,9.33,3348228379 +PLUS 글로벌AI인프라,489010,10,12815,2,515,4.19,10093,109,500000,10093,4.19,9259.63,2.02,2.02,129791160,2.03,2.03,129791160 +TIGER 한중전기차(합성),449680,11,8715,2,135,1.57,1153,13,850000,1153,1.57,8869.23,0.14,0.14,10048340,0.14,0.14,10048340 +TIGER 25-12 금융채(AA-이상),494900,12,50125,2,5,0.01,5340,62,8544000,5340,0.01,8612.90,0.06,0.06,267694675,0.06,0.06,267694675 +TIGER 방송통신,098560,13,6780,2,110,1.65,5549,67,420000,5549,1.65,8282.09,1.32,1.32,37315100,1.31,1.31,37315100 +RISE 종합채권(A-이상)액티브,385540,14,106605,2,150,0.14,20271,274,12907000,20271,0.14,7398.17,0.16,0.16,2161143740,0.16,0.16,2161143740 +KB 레버리지 콩 선물 ETN,Q580053,15,12295,5,-305,-2.42,217,3,500000,217,-2.42,7233.33,0.04,0.04,2667060,0.04,0.04,2667060 +얼라인드,238120,16,3685,1,850,29.98,2034764,32738,14378896,2034764,29.98,6215.30,14.15,14.15,7016576910,13.24,13.24,7016576910 +RISE 유로스탁스50(H),379790,17,13185,5,-45,-0.34,20800,417,550000,20800,-0.34,4988.01,3.78,3.78,274586170,3.79,3.79,274586170 +에셋플러스 글로벌대장장이액티브,433220,18,17895,2,285,1.62,10886,246,520000,10886,1.62,4425.20,2.09,2.09,194831260,2.09,2.09,194831260 +리더스코스메틱,016100,19,2750,5,-75,-2.65,1043101,25610,19100894,1043101,-2.65,4073.02,5.46,5.46,3189993855,6.07,6.07,3189993855 +소마젠,950200,20,4455,2,445,11.10,1033856,25407,19236053,1033856,11.10,4069.18,5.37,5.37,4768454460,5.56,5.56,4768454460 +한투 S&P 엔달러 선물 ETN(H),Q570097,21,8585,5,-25,-0.29,5907,148,1000000,5907,-0.29,3991.22,0.59,0.59,50729270,0.59,0.59,50729270 +KOSEF 코스피100,153270,22,24815,2,35,0.14,4955,126,260000,4955,0.14,3932.54,1.91,1.91,122921215,1.91,1.91,122921215 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,23,12030,2,55,0.46,1826,52,1000000,1826,0.46,3511.54,0.18,0.18,21914720,0.18,0.18,21914720 +KOSEF 차이나A50커넥트MSCI,441330,24,9445,5,-25,-0.26,407,12,800000,407,-0.26,3391.67,0.05,0.05,3851135,0.05,0.05,3851135 +N2 인버스 레버리지 S&P500 ETN,Q550045,25,1231,5,-4,-0.32,67,2,2000000,67,-0.32,3350.00,0.00,0.00,82468,0.00,0.00,82468 +인천도시가스,034590,26,25400,5,-100,-0.39,6101,194,4374754,6101,-0.39,3144.85,0.14,0.14,155106300,0.14,0.14,155106300 +바이오플러스,099430,27,5660,2,775,15.86,9763548,316737,57930864,9763548,15.86,3082.54,16.85,16.85,55870697185,17.04,17.04,55870697185 +HK 하이볼액티브,391680,28,7325,2,65,0.90,30,1,450000,30,0.90,3000.00,0.01,0.01,219750,0.01,0.01,219750 +한일단조,024740,29,2880,2,290,11.20,27586803,932333,32897049,27586803,11.20,2958.90,83.86,83.86,82114665830,86.67,86.67,82114665830 +엔에이치스팩29호,451700,30,1978,5,-16,-0.80,179066,6179,14350000,179066,-0.80,2897.98,1.25,1.25,355216546,1.25,1.25,355216546 diff --git a/top30/20241120/top30-vir-20241120-150001.csv b/top30/20241120/top30-vir-20241120-150001.csv new file mode 100644 index 000000000000..e2e72d945e4b --- /dev/null +++ b/top30/20241120/top30-vir-20241120-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 내수주플러스,326230,1,8275,2,105,1.29,6987,22,3080000,6987,1.29,9999.99,0.23,0.23,57573320,0.23,0.23,57573320 +유화증권우,003465,2,2200,5,-15,-0.68,5868,20,17476425,5868,-0.68,9999.99,0.03,0.03,12920665,0.03,0.03,12920665 +팜스코,036580,3,2675,1,615,29.85,5044097,18789,36727943,5044097,29.85,9999.99,13.73,13.73,13085850105,13.32,13.32,13085850105 +RISE 글로벌메타버스,411720,4,15775,2,270,1.74,20161,93,250000,20161,1.74,9999.99,8.06,8.06,317857240,8.06,8.06,317857240 +TIGER 종합채권(AA-이상)액티브,451540,5,55050,2,85,0.15,92041,504,9146000,92041,0.15,9999.99,1.01,1.01,5065737320,1.01,1.01,5065737320 +교보14호스팩,456490,6,2050,5,-45,-2.15,185962,1331,4200000,185962,-2.15,9999.99,4.43,4.43,379416160,4.41,4.41,379416160 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,7,10930,5,-50,-0.46,127,1,1000000,127,-0.46,9999.99,0.01,0.01,1386635,0.01,0.01,1386635 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,8,13750,5,-105,-0.76,4086,35,500000,4086,-0.76,9999.99,0.82,0.82,56143530,0.82,0.82,56143530 +메타랩스,090370,9,1428,2,16,1.13,1998367,21234,24904689,1998367,1.13,9411.17,8.02,8.02,3364424033,9.46,9.46,3364424033 +PLUS 글로벌AI인프라,489010,10,12815,2,515,4.19,10093,109,500000,10093,4.19,9259.63,2.02,2.02,129791160,2.03,2.03,129791160 +TIGER 한중전기차(합성),449680,11,8695,2,115,1.34,1165,13,850000,1165,1.34,8961.54,0.14,0.14,10152680,0.14,0.14,10152680 +RISE 종합채권(A-이상)액티브,385540,12,106625,2,170,0.16,24271,274,12907000,24271,0.16,8858.03,0.19,0.19,2587643740,0.19,0.19,2587643740 +TIGER 25-12 금융채(AA-이상),494900,13,50125,2,5,0.01,5343,62,8544000,5343,0.01,8617.74,0.06,0.06,267845060,0.06,0.06,267845060 +TIGER 방송통신,098560,14,6795,2,125,1.87,5571,67,420000,5571,1.87,8314.93,1.33,1.33,37464590,1.31,1.31,37464590 +KB 레버리지 콩 선물 ETN,Q580053,15,12295,5,-305,-2.42,217,3,500000,217,-2.42,7233.33,0.04,0.04,2667060,0.04,0.04,2667060 +얼라인드,238120,16,3685,1,850,29.98,2035027,32738,14378896,2035027,29.98,6216.10,14.15,14.15,7017546065,13.24,13.24,7017546065 +RISE 유로스탁스50(H),379790,17,13185,5,-45,-0.34,21360,417,550000,21360,-0.34,5122.30,3.88,3.88,281969770,3.89,3.89,281969770 +에셋플러스 글로벌대장장이액티브,433220,18,17895,2,285,1.62,10886,246,520000,10886,1.62,4425.20,2.09,2.09,194831260,2.09,2.09,194831260 +소마젠,950200,19,4470,2,460,11.47,1051054,25407,19236053,1051054,11.47,4136.87,5.46,5.46,4844809870,5.63,5.63,4844809870 +리더스코스메틱,016100,20,2765,5,-60,-2.12,1044173,25610,19100894,1044173,-2.12,4077.21,5.47,5.47,3192934625,6.05,6.05,3192934625 +KOSEF 코스피100,153270,21,24810,2,30,0.12,5056,126,260000,5056,0.12,4012.70,1.94,1.94,125427025,1.94,1.94,125427025 +한투 S&P 엔달러 선물 ETN(H),Q570097,22,8575,5,-35,-0.41,5913,148,1000000,5913,-0.41,3995.27,0.59,0.59,50780720,0.59,0.59,50780720 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,23,12030,2,55,0.46,1826,52,1000000,1826,0.46,3511.54,0.18,0.18,21914720,0.18,0.18,21914720 +KOSEF 차이나A50커넥트MSCI,441330,24,9445,5,-25,-0.26,407,12,800000,407,-0.26,3391.67,0.05,0.05,3851135,0.05,0.05,3851135 +N2 인버스 레버리지 S&P500 ETN,Q550045,25,1231,5,-4,-0.32,67,2,2000000,67,-0.32,3350.00,0.00,0.00,82468,0.00,0.00,82468 +미래에셋 -1.5X 천연가스 선물 ETN,Q520077,26,29685,5,-340,-1.13,12957,400,2500000,12957,-1.13,3239.25,0.52,0.52,385797255,0.52,0.52,385797255 +인천도시가스,034590,27,25400,5,-100,-0.39,6127,194,4374754,6127,-0.39,3158.25,0.14,0.14,155766700,0.14,0.14,155766700 +한일단조,024740,28,3110,2,520,20.08,29257685,932333,32897049,29257685,20.08,3138.12,88.94,88.94,87151886895,85.18,85.18,87151886895 +바이오플러스,099430,29,5640,2,755,15.46,9908836,316737,57930864,9908836,15.46,3128.41,17.10,17.10,56689337285,17.35,17.35,56689337285 +TIGER 유로스탁스50(합성 H),195930,30,16970,5,-150,-0.88,40136,1314,2250000,40136,-0.88,3054.49,1.78,1.78,681154590,1.78,1.78,681154590 diff --git a/top30/20241120/top30-vir-20241120-151001.csv b/top30/20241120/top30-vir-20241120-151001.csv new file mode 100644 index 000000000000..2c0fea75e7af --- /dev/null +++ b/top30/20241120/top30-vir-20241120-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +히어로즈 25-09 회사채(AA-이상)액티브,489870,1,50265,3,0,0.00,10001,7,2080000,10001,0.00,9999.99,0.48,0.48,502700270,0.48,0.48,502700270 +RISE 내수주플러스,326230,2,8275,2,105,1.29,6987,22,3080000,6987,1.29,9999.99,0.23,0.23,57573320,0.23,0.23,57573320 +유화증권우,003465,3,2200,5,-15,-0.68,5868,20,17476425,5868,-0.68,9999.99,0.03,0.03,12920665,0.03,0.03,12920665 +팜스코,036580,4,2675,1,615,29.85,5047466,18789,36727943,5047466,29.85,9999.99,13.74,13.74,13094862180,13.33,13.33,13094862180 +RISE 글로벌메타버스,411720,5,15785,2,280,1.81,22119,93,250000,22119,1.81,9999.99,8.85,8.85,348746650,8.84,8.84,348746650 +TIGER 종합채권(AA-이상)액티브,451540,6,55040,2,75,0.14,101588,504,9146000,101588,0.14,9999.99,1.11,1.11,5591209205,1.11,1.11,5591209205 +TIGER 25-12 금융채(AA-이상),494900,7,50125,2,5,0.01,10246,62,8544000,10246,0.01,9999.99,0.12,0.12,513607935,0.12,0.12,513607935 +교보14호스팩,456490,8,2050,5,-45,-2.15,185962,1331,4200000,185962,-2.15,9999.99,4.43,4.43,379416160,4.41,4.41,379416160 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,9,10930,5,-50,-0.46,127,1,1000000,127,-0.46,9999.99,0.01,0.01,1386635,0.01,0.01,1386635 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,10,13750,5,-105,-0.76,4086,35,500000,4086,-0.76,9999.99,0.82,0.82,56143530,0.82,0.82,56143530 +RISE 종합채권(A-이상)액티브,385540,11,106615,2,160,0.15,28271,274,12907000,28271,0.15,9999.99,0.22,0.22,3014103740,0.22,0.22,3014103740 +메타랩스,090370,12,1423,2,11,0.78,1999341,21234,24904689,1999341,0.78,9415.75,8.03,8.03,3365814048,9.50,9.50,3365814048 +PLUS 글로벌AI인프라,489010,13,12815,2,515,4.19,10093,109,500000,10093,4.19,9259.63,2.02,2.02,129791160,2.03,2.03,129791160 +TIGER 한중전기차(합성),449680,14,8695,2,115,1.34,1165,13,850000,1165,1.34,8961.54,0.14,0.14,10152680,0.14,0.14,10152680 +TIGER 방송통신,098560,15,6800,2,130,1.95,5585,67,420000,5585,1.95,8335.82,1.33,1.33,37559730,1.32,1.32,37559730 +KB 레버리지 콩 선물 ETN,Q580053,16,12295,5,-305,-2.42,217,3,500000,217,-2.42,7233.33,0.04,0.04,2667060,0.04,0.04,2667060 +얼라인드,238120,17,3685,1,850,29.98,2035136,32738,14378896,2035136,29.98,6216.43,14.15,14.15,7017947730,13.24,13.24,7017947730 +RISE 유로스탁스50(H),379790,18,13185,5,-45,-0.34,21921,417,550000,21921,-0.34,5256.83,3.99,3.99,289366555,3.99,3.99,289366555 +DAISHIN343 AI반도체&인프라액티브,486240,19,7390,5,-45,-0.61,15953,331,2200000,15953,-0.61,4819.64,0.73,0.73,118225730,0.73,0.73,118225730 +에셋플러스 글로벌대장장이액티브,433220,20,17885,2,275,1.56,10887,246,520000,10887,1.56,4425.61,2.09,2.09,194849145,2.10,2.10,194849145 +소마젠,950200,21,4305,2,295,7.36,1081873,25407,19236053,1081873,7.36,4258.17,5.62,5.62,4977882375,6.01,6.01,4977882375 +KOSEF 코스피100,153270,22,24800,2,20,0.08,5256,126,260000,5256,0.08,4171.43,2.02,2.02,130387025,2.02,2.02,130387025 +리더스코스메틱,016100,23,2730,5,-95,-3.36,1050871,25610,19100894,1050871,-3.36,4103.36,5.50,5.50,3211117070,6.16,6.16,3211117070 +한투 S&P 엔달러 선물 ETN(H),Q570097,24,8570,5,-40,-0.46,5923,148,1000000,5923,-0.46,4002.03,0.59,0.59,50866420,0.59,0.59,50866420 +TIGER 유로스탁스50(합성 H),195930,25,16985,5,-135,-0.79,48865,1314,2250000,48865,-0.79,3718.80,2.17,2.17,829375095,2.17,2.17,829375095 +한일단조,024740,26,3195,2,605,23.36,34142986,932333,32897049,34142986,23.36,3662.10,103.79,103.79,102860716915,97.86,97.86,102860716915 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,27,12030,2,55,0.46,1826,52,1000000,1826,0.46,3511.54,0.18,0.18,21914720,0.18,0.18,21914720 +KOSEF 차이나A50커넥트MSCI,441330,28,9445,5,-25,-0.26,407,12,800000,407,-0.26,3391.67,0.05,0.05,3851135,0.05,0.05,3851135 +N2 인버스 레버리지 S&P500 ETN,Q550045,29,1231,5,-4,-0.32,67,2,2000000,67,-0.32,3350.00,0.00,0.00,82468,0.00,0.00,82468 +미래에셋 -1.5X 천연가스 선물 ETN,Q520077,30,29355,5,-670,-2.23,12999,400,2500000,12999,-2.23,3249.75,0.52,0.52,387031245,0.53,0.53,387031245 diff --git a/top30/20241120/top30-vir-20241120-152001.csv b/top30/20241120/top30-vir-20241120-152001.csv new file mode 100644 index 000000000000..d1a8c243eb2d --- /dev/null +++ b/top30/20241120/top30-vir-20241120-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +히어로즈 25-09 회사채(AA-이상)액티브,489870,1,50265,3,0,0.00,10001,7,2080000,10001,0.00,9999.99,0.48,0.48,502700270,0.48,0.48,502700270 +RISE 내수주플러스,326230,2,8255,2,85,1.04,6989,22,3080000,6989,1.04,9999.99,0.23,0.23,57589830,0.23,0.23,57589830 +유화증권우,003465,3,2200,5,-15,-0.68,5868,20,17476425,5868,-0.68,9999.99,0.03,0.03,12920665,0.03,0.03,12920665 +팜스코,036580,4,2675,1,615,29.85,5050446,18789,36727943,5050446,29.85,9999.99,13.75,13.75,13102833680,13.34,13.34,13102833680 +RISE 글로벌메타버스,411720,5,15785,2,280,1.81,23695,93,250000,23695,1.81,9999.99,9.48,9.48,373623810,9.47,9.47,373623810 +TIGER 종합채권(AA-이상)액티브,451540,6,55050,2,85,0.15,117652,504,9146000,117652,0.15,9999.99,1.29,1.29,6475493770,1.29,1.29,6475493770 +TIGER 25-12 금융채(AA-이상),494900,7,50125,2,5,0.01,10246,62,8544000,10246,0.01,9999.99,0.12,0.12,513607935,0.12,0.12,513607935 +교보14호스팩,456490,8,2060,5,-35,-1.67,185963,1331,4200000,185963,-1.67,9999.99,4.43,4.43,379418220,4.39,4.39,379418220 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,9,10930,5,-50,-0.46,127,1,1000000,127,-0.46,9999.99,0.01,0.01,1386635,0.01,0.01,1386635 +RISE 종합채권(A-이상)액티브,385540,10,106650,2,195,0.18,32272,274,12907000,32272,0.18,9999.99,0.25,0.25,3440750390,0.25,0.25,3440750390 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,11,13750,5,-105,-0.76,4086,35,500000,4086,-0.76,9999.99,0.82,0.82,56143530,0.82,0.82,56143530 +메타랩스,090370,12,1435,2,23,1.63,2007154,21234,24904689,2007154,1.63,9452.55,8.06,8.06,3376972576,9.45,9.45,3376972576 +PLUS 글로벌AI인프라,489010,13,12815,2,515,4.19,10211,109,500000,10211,4.19,9367.89,2.04,2.04,131303350,2.05,2.05,131303350 +TIGER 한중전기차(합성),449680,14,8695,2,115,1.34,1165,13,850000,1165,1.34,8961.54,0.14,0.14,10152680,0.14,0.14,10152680 +TIGER 방송통신,098560,15,6790,2,120,1.80,5599,67,420000,5599,1.80,8356.72,1.33,1.33,37654790,1.32,1.32,37654790 +KB 레버리지 콩 선물 ETN,Q580053,16,12295,5,-305,-2.42,217,3,500000,217,-2.42,7233.33,0.04,0.04,2667060,0.04,0.04,2667060 +얼라인드,238120,17,3685,1,850,29.98,2035237,32738,14378896,2035237,29.98,6216.74,14.15,14.15,7018319915,13.25,13.25,7018319915 +TIGER 우량가치,227570,18,11400,3,0,0.00,4992,92,630000,4992,0.00,5426.09,0.79,0.79,56958715,0.79,0.79,56958715 +DAISHIN343 AI반도체&인프라액티브,486240,19,7385,5,-50,-0.67,17930,331,2200000,17930,-0.67,5416.92,0.81,0.81,132837035,0.82,0.82,132837035 +RISE 유로스탁스50(H),379790,20,13185,5,-45,-0.34,22251,417,550000,22251,-0.34,5335.97,4.05,4.05,293717605,4.05,4.05,293717605 +RISE 수출주,140570,21,11145,2,85,0.77,600,12,400000,600,0.77,5000.00,0.15,0.15,6692310,0.15,0.15,6692310 +에셋플러스 글로벌대장장이액티브,433220,22,17870,2,260,1.48,10892,246,520000,10892,1.48,4427.64,2.09,2.09,194938505,2.10,2.10,194938505 +소마젠,950200,23,4210,2,200,4.99,1108653,25407,19236053,1108653,4.99,4363.57,5.76,5.76,5091400330,6.29,6.29,5091400330 +KOSEF 코스피100,153270,24,24780,3,0,0.00,5356,126,260000,5356,0.00,4250.79,2.06,2.06,132865025,2.06,2.06,132865025 +리더스코스메틱,016100,25,2780,5,-45,-1.59,1062498,25610,19100894,1062498,-1.59,4148.76,5.56,5.56,3243459390,6.11,6.11,3243459390 +한일단조,024740,26,3230,2,640,24.71,37864784,932333,32897049,37864784,24.71,4061.29,115.10,115.10,115087274380,108.31,108.31,115087274380 +TIGER 유로스탁스50(합성 H),195930,27,16990,5,-130,-0.76,53035,1314,2250000,53035,-0.76,4036.15,2.36,2.36,900208570,2.35,2.35,900208570 +한투 S&P 엔달러 선물 ETN(H),Q570097,28,8565,5,-45,-0.52,5924,148,1000000,5924,-0.52,4002.70,0.59,0.59,50874985,0.59,0.59,50874985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,29,12030,2,55,0.46,1826,52,1000000,1826,0.46,3511.54,0.18,0.18,21914720,0.18,0.18,21914720 +신한 레버리지 미국달러 선물 ETN,Q500035,30,15350,2,10,0.07,592,17,2000000,592,0.07,3482.35,0.03,0.03,9096670,0.03,0.03,9096670 diff --git a/top30/20241120/top30-vir-20241120-153001.csv b/top30/20241120/top30-vir-20241120-153001.csv new file mode 100644 index 000000000000..59435322ad98 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +히어로즈 25-09 회사채(AA-이상)액티브,489870,1,50265,3,0,0.00,10001,7,2080000,10001,0.00,9999.99,0.48,0.48,502700270,0.48,0.48,502700270 +RISE 내수주플러스,326230,2,8255,2,85,1.04,6989,22,3080000,6989,1.04,9999.99,0.23,0.23,57589830,0.23,0.23,57589830 +유화증권우,003465,3,2200,5,-15,-0.68,5868,20,17476425,5868,-0.68,9999.99,0.03,0.03,12920665,0.03,0.03,12920665 +팜스코,036580,4,2675,1,615,29.85,5050446,18789,36727943,5050446,29.85,9999.99,13.75,13.75,13102833680,13.34,13.34,13102833680 +RISE 글로벌메타버스,411720,5,15785,2,280,1.81,23695,93,250000,23695,1.81,9999.99,9.48,9.48,373623810,9.47,9.47,373623810 +TIGER 종합채권(AA-이상)액티브,451540,6,55050,2,85,0.15,117652,504,9146000,117652,0.15,9999.99,1.29,1.29,6475493770,1.29,1.29,6475493770 +TIGER 25-12 금융채(AA-이상),494900,7,50125,2,5,0.01,10246,62,8544000,10246,0.01,9999.99,0.12,0.12,513607935,0.12,0.12,513607935 +교보14호스팩,456490,8,2060,5,-35,-1.67,185963,1331,4200000,185963,-1.67,9999.99,4.43,4.43,379418220,4.39,4.39,379418220 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,9,10930,5,-50,-0.46,127,1,1000000,127,-0.46,9999.99,0.01,0.01,1386635,0.01,0.01,1386635 +RISE 종합채권(A-이상)액티브,385540,10,106650,2,195,0.18,32272,274,12907000,32272,0.18,9999.99,0.25,0.25,3440750390,0.25,0.25,3440750390 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,11,13750,5,-105,-0.76,4086,35,500000,4086,-0.76,9999.99,0.82,0.82,56143530,0.82,0.82,56143530 +메타랩스,090370,12,1435,2,23,1.63,2007154,21234,24904689,2007154,1.63,9452.55,8.06,8.06,3376972576,9.45,9.45,3376972576 +PLUS 글로벌AI인프라,489010,13,12815,2,515,4.19,10211,109,500000,10211,4.19,9367.89,2.04,2.04,131303350,2.05,2.05,131303350 +TIGER 한중전기차(합성),449680,14,8695,2,115,1.34,1165,13,850000,1165,1.34,8961.54,0.14,0.14,10152680,0.14,0.14,10152680 +TIGER 방송통신,098560,15,6790,2,120,1.80,5599,67,420000,5599,1.80,8356.72,1.33,1.33,37654790,1.32,1.32,37654790 +KB 레버리지 콩 선물 ETN,Q580053,16,12295,5,-305,-2.42,217,3,500000,217,-2.42,7233.33,0.04,0.04,2667060,0.04,0.04,2667060 +얼라인드,238120,17,3685,1,850,29.98,2035237,32738,14378896,2035237,29.98,6216.74,14.15,14.15,7018319915,13.25,13.25,7018319915 +TIGER 우량가치,227570,18,11400,3,0,0.00,4992,92,630000,4992,0.00,5426.09,0.79,0.79,56958715,0.79,0.79,56958715 +DAISHIN343 AI반도체&인프라액티브,486240,19,7385,5,-50,-0.67,17930,331,2200000,17930,-0.67,5416.92,0.81,0.81,132837035,0.82,0.82,132837035 +RISE 유로스탁스50(H),379790,20,13185,5,-45,-0.34,22251,417,550000,22251,-0.34,5335.97,4.05,4.05,293717605,4.05,4.05,293717605 +RISE 수출주,140570,21,11145,2,85,0.77,600,12,400000,600,0.77,5000.00,0.15,0.15,6692310,0.15,0.15,6692310 +에셋플러스 글로벌대장장이액티브,433220,22,17870,2,260,1.48,10892,246,520000,10892,1.48,4427.64,2.09,2.09,194938505,2.10,2.10,194938505 +소마젠,950200,23,4150,2,140,3.49,1123169,25407,19236053,1123169,3.49,4420.71,5.84,5.84,5151641730,6.45,6.45,5151641730 +KOSEF 코스피100,153270,24,24780,3,0,0.00,5356,126,260000,5356,0.00,4250.79,2.06,2.06,132865025,2.06,2.06,132865025 +리더스코스메틱,016100,25,2780,5,-45,-1.59,1062498,25610,19100894,1062498,-1.59,4148.76,5.56,5.56,3243459390,6.11,6.11,3243459390 +한일단조,024740,26,3230,2,640,24.71,37864784,932333,32897049,37864784,24.71,4061.29,115.10,115.10,115087274380,108.31,108.31,115087274380 +TIGER 유로스탁스50(합성 H),195930,27,16990,5,-130,-0.76,53035,1314,2250000,53035,-0.76,4036.15,2.36,2.36,900208570,2.35,2.35,900208570 +한투 S&P 엔달러 선물 ETN(H),Q570097,28,8565,5,-45,-0.52,5924,148,1000000,5924,-0.52,4002.70,0.59,0.59,50874985,0.59,0.59,50874985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,29,12030,2,55,0.46,1826,52,1000000,1826,0.46,3511.54,0.18,0.18,21914720,0.18,0.18,21914720 +신한 레버리지 미국달러 선물 ETN,Q500035,30,15350,2,10,0.07,592,17,2000000,592,0.07,3482.35,0.03,0.03,9096670,0.03,0.03,9096670 diff --git a/top30/20241120/top30-vir-20241120-154001.csv b/top30/20241120/top30-vir-20241120-154001.csv new file mode 100644 index 000000000000..c411087a95d8 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +히어로즈 25-09 회사채(AA-이상)액티브,489870,1,50265,3,0,0.00,10001,7,2080000,10001,0.00,9999.99,0.48,0.48,502700270,0.48,0.48,502700270 +RISE 내수주플러스,326230,2,8255,2,85,1.04,6989,22,3080000,6989,1.04,9999.99,0.23,0.23,57589830,0.23,0.23,57589830 +유화증권우,003465,3,2200,5,-15,-0.68,5868,20,17476425,5868,-0.68,9999.99,0.03,0.03,12920665,0.03,0.03,12920665 +팜스코,036580,4,2675,1,615,29.85,5050915,18789,36727943,5050915,29.85,9999.99,13.75,13.75,13104088255,13.34,13.34,13104088255 +RISE 글로벌메타버스,411720,5,15785,2,280,1.81,23695,93,250000,23695,1.81,9999.99,9.48,9.48,373623810,9.47,9.47,373623810 +TIGER 종합채권(AA-이상)액티브,451540,6,55050,2,85,0.15,117652,504,9146000,117652,0.15,9999.99,1.29,1.29,6475493770,1.29,1.29,6475493770 +TIGER 25-12 금융채(AA-이상),494900,7,50125,2,5,0.01,10246,62,8544000,10246,0.01,9999.99,0.12,0.12,513607935,0.12,0.12,513607935 +교보14호스팩,456490,8,2045,5,-50,-2.39,186861,1331,4200000,186861,-2.39,9999.99,4.45,4.45,381254630,4.44,4.44,381254630 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,9,10930,5,-50,-0.46,127,1,1000000,127,-0.46,9999.99,0.01,0.01,1386635,0.01,0.01,1386635 +RISE 종합채권(A-이상)액티브,385540,10,106650,2,195,0.18,32272,274,12907000,32272,0.18,9999.99,0.25,0.25,3440750390,0.25,0.25,3440750390 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,11,13750,5,-105,-0.76,4086,35,500000,4086,-0.76,9999.99,0.82,0.82,56143530,0.82,0.82,56143530 +메타랩스,090370,12,1430,2,18,1.27,2012804,21234,24904689,2012804,1.27,9479.16,8.08,8.08,3385052076,9.50,9.50,3385052076 +PLUS 글로벌AI인프라,489010,13,12840,2,540,4.39,10231,109,500000,10231,4.39,9386.24,2.05,2.05,131560150,2.05,2.05,131560150 +TIGER 한중전기차(합성),449680,14,8695,2,115,1.34,1165,13,850000,1165,1.34,8961.54,0.14,0.14,10152680,0.14,0.14,10152680 +TIGER 방송통신,098560,15,6800,2,130,1.95,5600,67,420000,5600,1.95,8358.21,1.33,1.33,37661590,1.32,1.32,37661590 +KB 레버리지 콩 선물 ETN,Q580053,16,12295,5,-305,-2.42,217,3,500000,217,-2.42,7233.33,0.04,0.04,2667060,0.04,0.04,2667060 +얼라인드,238120,17,3685,1,850,29.98,2035239,32738,14378896,2035239,29.98,6216.75,14.15,14.15,7018327285,13.25,13.25,7018327285 +TIGER 우량가치,227570,18,11375,5,-25,-0.22,4995,92,630000,4995,-0.22,5429.35,0.79,0.79,56992840,0.80,0.80,56992840 +DAISHIN343 AI반도체&인프라액티브,486240,19,7385,5,-50,-0.67,17930,331,2200000,17930,-0.67,5416.92,0.81,0.81,132837035,0.82,0.82,132837035 +RISE 유로스탁스50(H),379790,20,13185,5,-45,-0.34,22251,417,550000,22251,-0.34,5335.97,4.05,4.05,293717605,4.05,4.05,293717605 +RISE 수출주,140570,21,11145,2,85,0.77,600,12,400000,600,0.77,5000.00,0.15,0.15,6692310,0.15,0.15,6692310 +에셋플러스 글로벌대장장이액티브,433220,22,17845,2,235,1.33,10894,246,520000,10894,1.33,4428.46,2.10,2.10,194974195,2.10,2.10,194974195 +소마젠,950200,23,4150,2,140,3.49,1123266,25407,19236053,1123266,3.49,4421.09,5.84,5.84,5152044280,6.45,6.45,5152044280 +KOSEF 코스피100,153270,24,24780,3,0,0.00,5356,126,260000,5356,0.00,4250.79,2.06,2.06,132865025,2.06,2.06,132865025 +리더스코스메틱,016100,25,2710,5,-115,-4.07,1064334,25610,19100894,1064334,-4.07,4155.93,5.57,5.57,3248434950,6.28,6.28,3248434950 +한일단조,024740,26,3220,2,630,24.32,38343555,932333,32897049,38343555,24.32,4112.65,116.56,116.56,116628917000,110.10,110.10,116628917000 +TIGER 유로스탁스50(합성 H),195930,27,17010,5,-110,-0.64,53198,1314,2250000,53198,-0.64,4048.55,2.36,2.36,902981200,2.36,2.36,902981200 +한투 S&P 엔달러 선물 ETN(H),Q570097,28,8565,5,-45,-0.52,5924,148,1000000,5924,-0.52,4002.70,0.59,0.59,50874985,0.59,0.59,50874985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,29,12015,2,40,0.33,1842,52,1000000,1842,0.33,3542.31,0.18,0.18,22106960,0.18,0.18,22106960 +신한 레버리지 미국달러 선물 ETN,Q500035,30,15350,2,10,0.07,592,17,2000000,592,0.07,3482.35,0.03,0.03,9096670,0.03,0.03,9096670 diff --git a/top30/20241120/top30-vir-20241120-155001.csv b/top30/20241120/top30-vir-20241120-155001.csv new file mode 100644 index 000000000000..1e3acec244ec --- /dev/null +++ b/top30/20241120/top30-vir-20241120-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +히어로즈 25-09 회사채(AA-이상)액티브,489870,1,50265,3,0,0.00,10001,7,2080000,10001,0.00,9999.99,0.48,0.48,502700270,0.48,0.48,502700270 +RISE 내수주플러스,326230,2,8255,2,85,1.04,6989,22,3080000,6989,1.04,9999.99,0.23,0.23,57589830,0.23,0.23,57589830 +유화증권우,003465,3,2200,5,-15,-0.68,5868,20,17476425,5868,-0.68,9999.99,0.03,0.03,12920665,0.03,0.03,12920665 +팜스코,036580,4,2675,1,615,29.85,5050930,18789,36727943,5050930,29.85,9999.99,13.75,13.75,13104128380,13.34,13.34,13104128380 +RISE 글로벌메타버스,411720,5,15785,2,280,1.81,23695,93,250000,23695,1.81,9999.99,9.48,9.48,373623810,9.47,9.47,373623810 +TIGER 종합채권(AA-이상)액티브,451540,6,55050,2,85,0.15,117652,504,9146000,117652,0.15,9999.99,1.29,1.29,6475493770,1.29,1.29,6475493770 +TIGER 25-12 금융채(AA-이상),494900,7,50125,2,5,0.01,10246,62,8544000,10246,0.01,9999.99,0.12,0.12,513607935,0.12,0.12,513607935 +교보14호스팩,456490,8,2045,5,-50,-2.39,186861,1331,4200000,186861,-2.39,9999.99,4.45,4.45,381254630,4.44,4.44,381254630 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,9,10930,5,-50,-0.46,127,1,1000000,127,-0.46,9999.99,0.01,0.01,1386635,0.01,0.01,1386635 +RISE 종합채권(A-이상)액티브,385540,10,106650,2,195,0.18,32272,274,12907000,32272,0.18,9999.99,0.25,0.25,3440750390,0.25,0.25,3440750390 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,11,13750,5,-105,-0.76,4086,35,500000,4086,-0.76,9999.99,0.82,0.82,56143530,0.82,0.82,56143530 +메타랩스,090370,12,1430,2,18,1.27,2012808,21234,24904689,2012808,1.27,9479.17,8.08,8.08,3385057796,9.50,9.50,3385057796 +PLUS 글로벌AI인프라,489010,13,12840,2,540,4.39,10231,109,500000,10231,4.39,9386.24,2.05,2.05,131560150,2.05,2.05,131560150 +TIGER 한중전기차(합성),449680,14,8695,2,115,1.34,1165,13,850000,1165,1.34,8961.54,0.14,0.14,10152680,0.14,0.14,10152680 +TIGER 방송통신,098560,15,6800,2,130,1.95,5600,67,420000,5600,1.95,8358.21,1.33,1.33,37661590,1.32,1.32,37661590 +KB 레버리지 콩 선물 ETN,Q580053,16,12295,5,-305,-2.42,217,3,500000,217,-2.42,7233.33,0.04,0.04,2667060,0.04,0.04,2667060 +얼라인드,238120,17,3685,1,850,29.98,2035239,32738,14378896,2035239,29.98,6216.75,14.15,14.15,7018327285,13.25,13.25,7018327285 +TIGER 우량가치,227570,18,11375,5,-25,-0.22,4995,92,630000,4995,-0.22,5429.35,0.79,0.79,56992840,0.80,0.80,56992840 +DAISHIN343 AI반도체&인프라액티브,486240,19,7385,5,-50,-0.67,17930,331,2200000,17930,-0.67,5416.92,0.81,0.81,132837035,0.82,0.82,132837035 +RISE 유로스탁스50(H),379790,20,13185,5,-45,-0.34,22251,417,550000,22251,-0.34,5335.97,4.05,4.05,293717605,4.05,4.05,293717605 +유유제약2우B,000227,21,10040,5,-100,-0.99,1662,33,325560,1662,-0.99,5036.36,0.51,0.51,16737070,0.51,0.51,16737070 +RISE 수출주,140570,22,11145,2,85,0.77,600,12,400000,600,0.77,5000.00,0.15,0.15,6692310,0.15,0.15,6692310 +소마젠,950200,23,4150,2,140,3.49,1125201,25407,19236053,1125201,3.49,4428.71,5.85,5.85,5160074530,6.46,6.46,5160074530 +에셋플러스 글로벌대장장이액티브,433220,24,17845,2,235,1.33,10894,246,520000,10894,1.33,4428.46,2.10,2.10,194974195,2.10,2.10,194974195 +KOSEF 코스피100,153270,25,24780,3,0,0.00,5356,126,260000,5356,0.00,4250.79,2.06,2.06,132865025,2.06,2.06,132865025 +리더스코스메틱,016100,26,2710,5,-115,-4.07,1064458,25610,19100894,1064458,-4.07,4156.42,5.57,5.57,3248770990,6.28,6.28,3248770990 +한일단조,024740,27,3220,2,630,24.32,38365928,932333,32897049,38365928,24.32,4115.05,116.62,116.62,116700958060,110.17,110.17,116700958060 +TIGER 유로스탁스50(합성 H),195930,28,17010,5,-110,-0.64,53198,1314,2250000,53198,-0.64,4048.55,2.36,2.36,902981200,2.36,2.36,902981200 +한투 S&P 엔달러 선물 ETN(H),Q570097,29,8565,5,-45,-0.52,5924,148,1000000,5924,-0.52,4002.70,0.59,0.59,50874985,0.59,0.59,50874985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,30,12015,2,40,0.33,1842,52,1000000,1842,0.33,3542.31,0.18,0.18,22106960,0.18,0.18,22106960 diff --git a/top30/20241120/top30-vir-20241120-160001.csv b/top30/20241120/top30-vir-20241120-160001.csv new file mode 100644 index 000000000000..064ff849bdd5 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +히어로즈 25-09 회사채(AA-이상)액티브,489870,1,50265,3,0,0.00,10001,7,2080000,10001,0.00,9999.99,0.48,0.48,502700270,0.48,0.48,502700270 +RISE 내수주플러스,326230,2,8255,2,85,1.04,7230,22,3080000,7230,1.04,9999.99,0.23,0.23,59579285,0.23,0.23,59579285 +유화증권우,003465,3,2200,5,-15,-0.68,5868,20,17476425,5868,-0.68,9999.99,0.03,0.03,12920665,0.03,0.03,12920665 +팜스코,036580,4,2675,1,615,29.85,5050930,18789,36727943,5050930,29.85,9999.99,13.75,13.75,13104128380,13.34,13.34,13104128380 +RISE 글로벌메타버스,411720,5,15785,2,280,1.81,23695,93,250000,23695,1.81,9999.99,9.48,9.48,373623810,9.47,9.47,373623810 +TIGER 종합채권(AA-이상)액티브,451540,6,55050,2,85,0.15,117652,504,9146000,117652,0.15,9999.99,1.29,1.29,6475493770,1.29,1.29,6475493770 +TIGER 25-12 금융채(AA-이상),494900,7,50125,2,5,0.01,10246,62,8544000,10246,0.01,9999.99,0.12,0.12,513607935,0.12,0.12,513607935 +교보14호스팩,456490,8,2045,5,-50,-2.39,186861,1331,4200000,186861,-2.39,9999.99,4.45,4.45,381254630,4.44,4.44,381254630 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,9,10930,5,-50,-0.46,127,1,1000000,127,-0.46,9999.99,0.01,0.01,1386635,0.01,0.01,1386635 +RISE 종합채권(A-이상)액티브,385540,10,106650,2,195,0.18,32272,274,12907000,32272,0.18,9999.99,0.25,0.25,3440750390,0.25,0.25,3440750390 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,11,13750,5,-105,-0.76,4086,35,500000,4086,-0.76,9999.99,0.82,0.82,56143530,0.82,0.82,56143530 +메타랩스,090370,12,1430,2,18,1.27,2012808,21234,24904689,2012808,1.27,9479.17,8.08,8.08,3385057796,9.50,9.50,3385057796 +PLUS 글로벌AI인프라,489010,13,12840,2,540,4.39,10232,109,500000,10232,4.39,9387.16,2.05,2.05,131572990,2.05,2.05,131572990 +TIGER 한중전기차(합성),449680,14,8695,2,115,1.34,1165,13,850000,1165,1.34,8961.54,0.14,0.14,10152680,0.14,0.14,10152680 +TIGER 방송통신,098560,15,6800,2,130,1.95,5600,67,420000,5600,1.95,8358.21,1.33,1.33,37661590,1.32,1.32,37661590 +KB 레버리지 콩 선물 ETN,Q580053,16,12295,5,-305,-2.42,217,3,500000,217,-2.42,7233.33,0.04,0.04,2667060,0.04,0.04,2667060 +얼라인드,238120,17,3685,1,850,29.98,2035239,32738,14378896,2035239,29.98,6216.75,14.15,14.15,7018327285,13.25,13.25,7018327285 +유유제약2우B,000227,18,10040,5,-100,-0.99,1848,33,325560,1848,-0.99,5600.00,0.57,0.57,18604510,0.57,0.57,18604510 +TIGER 우량가치,227570,19,11375,5,-25,-0.22,4995,92,630000,4995,-0.22,5429.35,0.79,0.79,56992840,0.80,0.80,56992840 +DAISHIN343 AI반도체&인프라액티브,486240,20,7385,5,-50,-0.67,17930,331,2200000,17930,-0.67,5416.92,0.81,0.81,132837035,0.82,0.82,132837035 +RISE 유로스탁스50(H),379790,21,13185,5,-45,-0.34,22251,417,550000,22251,-0.34,5335.97,4.05,4.05,293717605,4.05,4.05,293717605 +RISE 수출주,140570,22,11145,2,85,0.77,600,12,400000,600,0.77,5000.00,0.15,0.15,6692310,0.15,0.15,6692310 +소마젠,950200,23,4150,2,140,3.49,1125201,25407,19236053,1125201,3.49,4428.71,5.85,5.85,5160074530,6.46,6.46,5160074530 +에셋플러스 글로벌대장장이액티브,433220,24,17845,2,235,1.33,10894,246,520000,10894,1.33,4428.46,2.10,2.10,194974195,2.10,2.10,194974195 +KOSEF 코스피100,153270,25,24780,3,0,0.00,5356,126,260000,5356,0.00,4250.79,2.06,2.06,132865025,2.06,2.06,132865025 +리더스코스메틱,016100,26,2710,5,-115,-4.07,1064982,25610,19100894,1064982,-4.07,4158.46,5.58,5.58,3250191030,6.28,6.28,3250191030 +한일단조,024740,27,3220,2,630,24.32,38410287,932333,32897049,38410287,24.32,4119.80,116.76,116.76,116843794040,110.30,110.30,116843794040 +TIGER 유로스탁스50(합성 H),195930,28,17010,5,-110,-0.64,53198,1314,2250000,53198,-0.64,4048.55,2.36,2.36,902981200,2.36,2.36,902981200 +한투 S&P 엔달러 선물 ETN(H),Q570097,29,8565,5,-45,-0.52,5924,148,1000000,5924,-0.52,4002.70,0.59,0.59,50874985,0.59,0.59,50874985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,30,12015,2,40,0.33,1842,52,1000000,1842,0.33,3542.31,0.18,0.18,22106960,0.18,0.18,22106960 diff --git a/top30/20241120/top30-vir-20241120-161001.csv b/top30/20241120/top30-vir-20241120-161001.csv new file mode 100644 index 000000000000..064ff849bdd5 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +히어로즈 25-09 회사채(AA-이상)액티브,489870,1,50265,3,0,0.00,10001,7,2080000,10001,0.00,9999.99,0.48,0.48,502700270,0.48,0.48,502700270 +RISE 내수주플러스,326230,2,8255,2,85,1.04,7230,22,3080000,7230,1.04,9999.99,0.23,0.23,59579285,0.23,0.23,59579285 +유화증권우,003465,3,2200,5,-15,-0.68,5868,20,17476425,5868,-0.68,9999.99,0.03,0.03,12920665,0.03,0.03,12920665 +팜스코,036580,4,2675,1,615,29.85,5050930,18789,36727943,5050930,29.85,9999.99,13.75,13.75,13104128380,13.34,13.34,13104128380 +RISE 글로벌메타버스,411720,5,15785,2,280,1.81,23695,93,250000,23695,1.81,9999.99,9.48,9.48,373623810,9.47,9.47,373623810 +TIGER 종합채권(AA-이상)액티브,451540,6,55050,2,85,0.15,117652,504,9146000,117652,0.15,9999.99,1.29,1.29,6475493770,1.29,1.29,6475493770 +TIGER 25-12 금융채(AA-이상),494900,7,50125,2,5,0.01,10246,62,8544000,10246,0.01,9999.99,0.12,0.12,513607935,0.12,0.12,513607935 +교보14호스팩,456490,8,2045,5,-50,-2.39,186861,1331,4200000,186861,-2.39,9999.99,4.45,4.45,381254630,4.44,4.44,381254630 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,9,10930,5,-50,-0.46,127,1,1000000,127,-0.46,9999.99,0.01,0.01,1386635,0.01,0.01,1386635 +RISE 종합채권(A-이상)액티브,385540,10,106650,2,195,0.18,32272,274,12907000,32272,0.18,9999.99,0.25,0.25,3440750390,0.25,0.25,3440750390 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,11,13750,5,-105,-0.76,4086,35,500000,4086,-0.76,9999.99,0.82,0.82,56143530,0.82,0.82,56143530 +메타랩스,090370,12,1430,2,18,1.27,2012808,21234,24904689,2012808,1.27,9479.17,8.08,8.08,3385057796,9.50,9.50,3385057796 +PLUS 글로벌AI인프라,489010,13,12840,2,540,4.39,10232,109,500000,10232,4.39,9387.16,2.05,2.05,131572990,2.05,2.05,131572990 +TIGER 한중전기차(합성),449680,14,8695,2,115,1.34,1165,13,850000,1165,1.34,8961.54,0.14,0.14,10152680,0.14,0.14,10152680 +TIGER 방송통신,098560,15,6800,2,130,1.95,5600,67,420000,5600,1.95,8358.21,1.33,1.33,37661590,1.32,1.32,37661590 +KB 레버리지 콩 선물 ETN,Q580053,16,12295,5,-305,-2.42,217,3,500000,217,-2.42,7233.33,0.04,0.04,2667060,0.04,0.04,2667060 +얼라인드,238120,17,3685,1,850,29.98,2035239,32738,14378896,2035239,29.98,6216.75,14.15,14.15,7018327285,13.25,13.25,7018327285 +유유제약2우B,000227,18,10040,5,-100,-0.99,1848,33,325560,1848,-0.99,5600.00,0.57,0.57,18604510,0.57,0.57,18604510 +TIGER 우량가치,227570,19,11375,5,-25,-0.22,4995,92,630000,4995,-0.22,5429.35,0.79,0.79,56992840,0.80,0.80,56992840 +DAISHIN343 AI반도체&인프라액티브,486240,20,7385,5,-50,-0.67,17930,331,2200000,17930,-0.67,5416.92,0.81,0.81,132837035,0.82,0.82,132837035 +RISE 유로스탁스50(H),379790,21,13185,5,-45,-0.34,22251,417,550000,22251,-0.34,5335.97,4.05,4.05,293717605,4.05,4.05,293717605 +RISE 수출주,140570,22,11145,2,85,0.77,600,12,400000,600,0.77,5000.00,0.15,0.15,6692310,0.15,0.15,6692310 +소마젠,950200,23,4150,2,140,3.49,1125201,25407,19236053,1125201,3.49,4428.71,5.85,5.85,5160074530,6.46,6.46,5160074530 +에셋플러스 글로벌대장장이액티브,433220,24,17845,2,235,1.33,10894,246,520000,10894,1.33,4428.46,2.10,2.10,194974195,2.10,2.10,194974195 +KOSEF 코스피100,153270,25,24780,3,0,0.00,5356,126,260000,5356,0.00,4250.79,2.06,2.06,132865025,2.06,2.06,132865025 +리더스코스메틱,016100,26,2710,5,-115,-4.07,1064982,25610,19100894,1064982,-4.07,4158.46,5.58,5.58,3250191030,6.28,6.28,3250191030 +한일단조,024740,27,3220,2,630,24.32,38410287,932333,32897049,38410287,24.32,4119.80,116.76,116.76,116843794040,110.30,110.30,116843794040 +TIGER 유로스탁스50(합성 H),195930,28,17010,5,-110,-0.64,53198,1314,2250000,53198,-0.64,4048.55,2.36,2.36,902981200,2.36,2.36,902981200 +한투 S&P 엔달러 선물 ETN(H),Q570097,29,8565,5,-45,-0.52,5924,148,1000000,5924,-0.52,4002.70,0.59,0.59,50874985,0.59,0.59,50874985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,30,12015,2,40,0.33,1842,52,1000000,1842,0.33,3542.31,0.18,0.18,22106960,0.18,0.18,22106960 diff --git a/top30/20241120/top30-vir-20241120-162001.csv b/top30/20241120/top30-vir-20241120-162001.csv new file mode 100644 index 000000000000..82ba7af609d3 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +히어로즈 25-09 회사채(AA-이상)액티브,489870,1,50265,3,0,0.00,10001,7,2080000,10001,0.00,9999.99,0.48,0.48,502700270,0.48,0.48,502700270 +RISE 내수주플러스,326230,2,8255,2,85,1.04,7230,22,3080000,7230,1.04,9999.99,0.23,0.23,59579285,0.23,0.23,59579285 +유화증권우,003465,3,2200,5,-15,-0.68,5868,20,17476425,5868,-0.68,9999.99,0.03,0.03,12920665,0.03,0.03,12920665 +팜스코,036580,4,2675,1,615,29.85,5050939,18789,36727943,5050939,29.85,9999.99,13.75,13.75,13104152455,13.34,13.34,13104152455 +RISE 글로벌메타버스,411720,5,15785,2,280,1.81,23695,93,250000,23695,1.81,9999.99,9.48,9.48,373623810,9.47,9.47,373623810 +TIGER 종합채권(AA-이상)액티브,451540,6,55050,2,85,0.15,117652,504,9146000,117652,0.15,9999.99,1.29,1.29,6475493770,1.29,1.29,6475493770 +TIGER 25-12 금융채(AA-이상),494900,7,50125,2,5,0.01,10246,62,8544000,10246,0.01,9999.99,0.12,0.12,513607935,0.12,0.12,513607935 +교보14호스팩,456490,8,2045,5,-50,-2.39,186861,1331,4200000,186861,-2.39,9999.99,4.45,4.45,381254630,4.44,4.44,381254630 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,9,10930,5,-50,-0.46,127,1,1000000,127,-0.46,9999.99,0.01,0.01,1386635,0.01,0.01,1386635 +RISE 종합채권(A-이상)액티브,385540,10,106650,2,195,0.18,32272,274,12907000,32272,0.18,9999.99,0.25,0.25,3440750390,0.25,0.25,3440750390 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,11,13750,5,-105,-0.76,4086,35,500000,4086,-0.76,9999.99,0.82,0.82,56143530,0.82,0.82,56143530 +메타랩스,090370,12,1430,2,18,1.27,2012839,21234,24904689,2012839,1.27,9479.32,8.08,8.08,3385102126,9.51,9.51,3385102126 +PLUS 글로벌AI인프라,489010,13,12840,2,540,4.39,10232,109,500000,10232,4.39,9387.16,2.05,2.05,131572990,2.05,2.05,131572990 +TIGER 한중전기차(합성),449680,14,8695,2,115,1.34,1165,13,850000,1165,1.34,8961.54,0.14,0.14,10152680,0.14,0.14,10152680 +TIGER 방송통신,098560,15,6800,2,130,1.95,5600,67,420000,5600,1.95,8358.21,1.33,1.33,37661590,1.32,1.32,37661590 +KB 레버리지 콩 선물 ETN,Q580053,16,12295,5,-305,-2.42,217,3,500000,217,-2.42,7233.33,0.04,0.04,2667060,0.04,0.04,2667060 +얼라인드,238120,17,3685,1,850,29.98,2035240,32738,14378896,2035240,29.98,6216.75,14.15,14.15,7018330970,13.25,13.25,7018330970 +유유제약2우B,000227,18,10040,5,-100,-0.99,1848,33,325560,1848,-0.99,5600.00,0.57,0.57,18604510,0.57,0.57,18604510 +TIGER 우량가치,227570,19,11375,5,-25,-0.22,4995,92,630000,4995,-0.22,5429.35,0.79,0.79,56992840,0.80,0.80,56992840 +DAISHIN343 AI반도체&인프라액티브,486240,20,7385,5,-50,-0.67,17930,331,2200000,17930,-0.67,5416.92,0.81,0.81,132837035,0.82,0.82,132837035 +RISE 유로스탁스50(H),379790,21,13185,5,-45,-0.34,22251,417,550000,22251,-0.34,5335.97,4.05,4.05,293717605,4.05,4.05,293717605 +RISE 수출주,140570,22,11145,2,85,0.77,600,12,400000,600,0.77,5000.00,0.15,0.15,6692310,0.15,0.15,6692310 +소마젠,950200,23,4150,2,140,3.49,1125619,25407,19236053,1125619,3.49,4430.35,5.85,5.85,5161811320,6.47,6.47,5161811320 +에셋플러스 글로벌대장장이액티브,433220,24,17845,2,235,1.33,10894,246,520000,10894,1.33,4428.46,2.10,2.10,194974195,2.10,2.10,194974195 +KOSEF 코스피100,153270,25,24780,3,0,0.00,5356,126,260000,5356,0.00,4250.79,2.06,2.06,132865025,2.06,2.06,132865025 +리더스코스메틱,016100,26,2710,5,-115,-4.07,1065182,25610,19100894,1065182,-4.07,4159.24,5.58,5.58,3250733030,6.28,6.28,3250733030 +한일단조,024740,27,3220,2,630,24.32,38481829,932333,32897049,38481829,24.32,4127.48,116.98,116.98,117077736380,110.53,110.53,117077736380 +TIGER 유로스탁스50(합성 H),195930,28,17010,5,-110,-0.64,53198,1314,2250000,53198,-0.64,4048.55,2.36,2.36,902981200,2.36,2.36,902981200 +한투 S&P 엔달러 선물 ETN(H),Q570097,29,8565,5,-45,-0.52,5924,148,1000000,5924,-0.52,4002.70,0.59,0.59,50874985,0.59,0.59,50874985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,30,12015,2,40,0.33,1842,52,1000000,1842,0.33,3542.31,0.18,0.18,22106960,0.18,0.18,22106960 diff --git a/top30/20241120/top30-vir-20241120-163001.csv b/top30/20241120/top30-vir-20241120-163001.csv new file mode 100644 index 000000000000..adee09571240 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +히어로즈 25-09 회사채(AA-이상)액티브,489870,1,50265,3,0,0.00,10001,7,2080000,10001,0.00,9999.99,0.48,0.48,502700270,0.48,0.48,502700270 +RISE 내수주플러스,326230,2,8255,2,85,1.04,7230,22,3080000,7230,1.04,9999.99,0.23,0.23,59579285,0.23,0.23,59579285 +유화증권우,003465,3,2200,5,-15,-0.68,5868,20,17476425,5868,-0.68,9999.99,0.03,0.03,12920665,0.03,0.03,12920665 +팜스코,036580,4,2675,1,615,29.85,5050979,18789,36727943,5050979,29.85,9999.99,13.75,13.75,13104259455,13.34,13.34,13104259455 +RISE 글로벌메타버스,411720,5,15785,2,280,1.81,23695,93,250000,23695,1.81,9999.99,9.48,9.48,373623810,9.47,9.47,373623810 +TIGER 종합채권(AA-이상)액티브,451540,6,55050,2,85,0.15,117652,504,9146000,117652,0.15,9999.99,1.29,1.29,6475493770,1.29,1.29,6475493770 +TIGER 25-12 금융채(AA-이상),494900,7,50125,2,5,0.01,10246,62,8544000,10246,0.01,9999.99,0.12,0.12,513607935,0.12,0.12,513607935 +교보14호스팩,456490,8,2045,5,-50,-2.39,186861,1331,4200000,186861,-2.39,9999.99,4.45,4.45,381254630,4.44,4.44,381254630 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,9,10930,5,-50,-0.46,127,1,1000000,127,-0.46,9999.99,0.01,0.01,1386635,0.01,0.01,1386635 +RISE 종합채권(A-이상)액티브,385540,10,106650,2,195,0.18,32272,274,12907000,32272,0.18,9999.99,0.25,0.25,3440750390,0.25,0.25,3440750390 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,11,13750,5,-105,-0.76,4086,35,500000,4086,-0.76,9999.99,0.82,0.82,56143530,0.82,0.82,56143530 +메타랩스,090370,12,1430,2,18,1.27,2012839,21234,24904689,2012839,1.27,9479.32,8.08,8.08,3385102126,9.51,9.51,3385102126 +PLUS 글로벌AI인프라,489010,13,12840,2,540,4.39,10232,109,500000,10232,4.39,9387.16,2.05,2.05,131572990,2.05,2.05,131572990 +TIGER 한중전기차(합성),449680,14,8695,2,115,1.34,1165,13,850000,1165,1.34,8961.54,0.14,0.14,10152680,0.14,0.14,10152680 +TIGER 방송통신,098560,15,6800,2,130,1.95,5600,67,420000,5600,1.95,8358.21,1.33,1.33,37661590,1.32,1.32,37661590 +KB 레버리지 콩 선물 ETN,Q580053,16,12295,5,-305,-2.42,217,3,500000,217,-2.42,7233.33,0.04,0.04,2667060,0.04,0.04,2667060 +얼라인드,238120,17,3685,1,850,29.98,2035340,32738,14378896,2035340,29.98,6217.06,14.16,14.16,7018699470,13.25,13.25,7018699470 +유유제약2우B,000227,18,10040,5,-100,-0.99,1848,33,325560,1848,-0.99,5600.00,0.57,0.57,18604510,0.57,0.57,18604510 +TIGER 우량가치,227570,19,11375,5,-25,-0.22,4995,92,630000,4995,-0.22,5429.35,0.79,0.79,56992840,0.80,0.80,56992840 +DAISHIN343 AI반도체&인프라액티브,486240,20,7385,5,-50,-0.67,17930,331,2200000,17930,-0.67,5416.92,0.81,0.81,132837035,0.82,0.82,132837035 +RISE 유로스탁스50(H),379790,21,13185,5,-45,-0.34,22251,417,550000,22251,-0.34,5335.97,4.05,4.05,293717605,4.05,4.05,293717605 +RISE 수출주,140570,22,11145,2,85,0.77,600,12,400000,600,0.77,5000.00,0.15,0.15,6692310,0.15,0.15,6692310 +소마젠,950200,23,4150,2,140,3.49,1126087,25407,19236053,1126087,3.49,4432.19,5.85,5.85,5163725440,6.47,6.47,5163725440 +에셋플러스 글로벌대장장이액티브,433220,24,17845,2,235,1.33,10894,246,520000,10894,1.33,4428.46,2.10,2.10,194974195,2.10,2.10,194974195 +KOSEF 코스피100,153270,25,24780,3,0,0.00,5356,126,260000,5356,0.00,4250.79,2.06,2.06,132865025,2.06,2.06,132865025 +리더스코스메틱,016100,26,2710,5,-115,-4.07,1065182,25610,19100894,1065182,-4.07,4159.24,5.58,5.58,3250733030,6.28,6.28,3250733030 +한일단조,024740,27,3220,2,630,24.32,38586748,932333,32897049,38586748,24.32,4138.73,117.30,117.30,117421870700,110.85,110.85,117421870700 +TIGER 유로스탁스50(합성 H),195930,28,17010,5,-110,-0.64,53198,1314,2250000,53198,-0.64,4048.55,2.36,2.36,902981200,2.36,2.36,902981200 +한투 S&P 엔달러 선물 ETN(H),Q570097,29,8565,5,-45,-0.52,5924,148,1000000,5924,-0.52,4002.70,0.59,0.59,50874985,0.59,0.59,50874985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,30,12015,2,40,0.33,1842,52,1000000,1842,0.33,3542.31,0.18,0.18,22106960,0.18,0.18,22106960 diff --git a/top30/20241120/top30-vir-20241120-164001.csv b/top30/20241120/top30-vir-20241120-164001.csv new file mode 100644 index 000000000000..67b3a1d54e61 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +히어로즈 25-09 회사채(AA-이상)액티브,489870,1,50265,3,0,0.00,10001,7,2080000,10001,0.00,9999.99,0.48,0.48,502700270,0.48,0.48,502700270 +RISE 내수주플러스,326230,2,8255,2,85,1.04,7230,22,3080000,7230,1.04,9999.99,0.23,0.23,59579285,0.23,0.23,59579285 +유화증권우,003465,3,2200,5,-15,-0.68,5868,20,17476425,5868,-0.68,9999.99,0.03,0.03,12920665,0.03,0.03,12920665 +팜스코,036580,4,2675,1,615,29.85,5050979,18789,36727943,5050979,29.85,9999.99,13.75,13.75,13104259455,13.34,13.34,13104259455 +RISE 글로벌메타버스,411720,5,15785,2,280,1.81,23695,93,250000,23695,1.81,9999.99,9.48,9.48,373623810,9.47,9.47,373623810 +TIGER 종합채권(AA-이상)액티브,451540,6,55050,2,85,0.15,117652,504,9146000,117652,0.15,9999.99,1.29,1.29,6475493770,1.29,1.29,6475493770 +TIGER 25-12 금융채(AA-이상),494900,7,50125,2,5,0.01,10246,62,8544000,10246,0.01,9999.99,0.12,0.12,513607935,0.12,0.12,513607935 +교보14호스팩,456490,8,2045,5,-50,-2.39,186861,1331,4200000,186861,-2.39,9999.99,4.45,4.45,381254630,4.44,4.44,381254630 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,9,10930,5,-50,-0.46,127,1,1000000,127,-0.46,9999.99,0.01,0.01,1386635,0.01,0.01,1386635 +RISE 종합채권(A-이상)액티브,385540,10,106650,2,195,0.18,32272,274,12907000,32272,0.18,9999.99,0.25,0.25,3440750390,0.25,0.25,3440750390 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,11,13750,5,-105,-0.76,4086,35,500000,4086,-0.76,9999.99,0.82,0.82,56143530,0.82,0.82,56143530 +메타랩스,090370,12,1430,2,18,1.27,2012859,21234,24904689,2012859,1.27,9479.42,8.08,8.08,3385130606,9.51,9.51,3385130606 +PLUS 글로벌AI인프라,489010,13,12840,2,540,4.39,10232,109,500000,10232,4.39,9387.16,2.05,2.05,131572990,2.05,2.05,131572990 +TIGER 한중전기차(합성),449680,14,8695,2,115,1.34,1165,13,850000,1165,1.34,8961.54,0.14,0.14,10152680,0.14,0.14,10152680 +TIGER 방송통신,098560,15,6800,2,130,1.95,5600,67,420000,5600,1.95,8358.21,1.33,1.33,37661590,1.32,1.32,37661590 +KB 레버리지 콩 선물 ETN,Q580053,16,12295,5,-305,-2.42,217,3,500000,217,-2.42,7233.33,0.04,0.04,2667060,0.04,0.04,2667060 +얼라인드,238120,17,3685,1,850,29.98,2035358,32738,14378896,2035358,29.98,6217.11,14.16,14.16,7018765800,13.25,13.25,7018765800 +유유제약2우B,000227,18,10040,5,-100,-0.99,1848,33,325560,1848,-0.99,5600.00,0.57,0.57,18604510,0.57,0.57,18604510 +TIGER 우량가치,227570,19,11375,5,-25,-0.22,4995,92,630000,4995,-0.22,5429.35,0.79,0.79,56992840,0.80,0.80,56992840 +DAISHIN343 AI반도체&인프라액티브,486240,20,7385,5,-50,-0.67,17930,331,2200000,17930,-0.67,5416.92,0.81,0.81,132837035,0.82,0.82,132837035 +RISE 유로스탁스50(H),379790,21,13185,5,-45,-0.34,22251,417,550000,22251,-0.34,5335.97,4.05,4.05,293717605,4.05,4.05,293717605 +RISE 수출주,140570,22,11145,2,85,0.77,600,12,400000,600,0.77,5000.00,0.15,0.15,6692310,0.15,0.15,6692310 +소마젠,950200,23,4150,2,140,3.49,1126327,25407,19236053,1126327,3.49,4433.14,5.86,5.86,5164707040,6.47,6.47,5164707040 +에셋플러스 글로벌대장장이액티브,433220,24,17845,2,235,1.33,10894,246,520000,10894,1.33,4428.46,2.10,2.10,194974195,2.10,2.10,194974195 +KOSEF 코스피100,153270,25,24780,3,0,0.00,5356,126,260000,5356,0.00,4250.79,2.06,2.06,132865025,2.06,2.06,132865025 +리더스코스메틱,016100,26,2710,5,-115,-4.07,1065183,25610,19100894,1065183,-4.07,4159.25,5.58,5.58,3250735740,6.28,6.28,3250735740 +한일단조,024740,27,3220,2,630,24.32,38651944,932333,32897049,38651944,24.32,4145.72,117.49,117.49,117630497900,111.05,111.05,117630497900 +TIGER 유로스탁스50(합성 H),195930,28,17010,5,-110,-0.64,53198,1314,2250000,53198,-0.64,4048.55,2.36,2.36,902981200,2.36,2.36,902981200 +한투 S&P 엔달러 선물 ETN(H),Q570097,29,8565,5,-45,-0.52,5924,148,1000000,5924,-0.52,4002.70,0.59,0.59,50874985,0.59,0.59,50874985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,30,12015,2,40,0.33,1842,52,1000000,1842,0.33,3542.31,0.18,0.18,22106960,0.18,0.18,22106960 diff --git a/top30/20241120/top30-vir-20241120-165001.csv b/top30/20241120/top30-vir-20241120-165001.csv new file mode 100644 index 000000000000..5727db9e49e9 --- /dev/null +++ b/top30/20241120/top30-vir-20241120-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +히어로즈 25-09 회사채(AA-이상)액티브,489870,1,50265,3,0,0.00,10001,7,2080000,10001,0.00,9999.99,0.48,0.48,502700270,0.48,0.48,502700270 +RISE 내수주플러스,326230,2,8255,2,85,1.04,7230,22,3080000,7230,1.04,9999.99,0.23,0.23,59579285,0.23,0.23,59579285 +유화증권우,003465,3,2200,5,-15,-0.68,5868,20,17476425,5868,-0.68,9999.99,0.03,0.03,12920665,0.03,0.03,12920665 +팜스코,036580,4,2675,1,615,29.85,5050979,18789,36727943,5050979,29.85,9999.99,13.75,13.75,13104259455,13.34,13.34,13104259455 +RISE 글로벌메타버스,411720,5,15785,2,280,1.81,23695,93,250000,23695,1.81,9999.99,9.48,9.48,373623810,9.47,9.47,373623810 +TIGER 종합채권(AA-이상)액티브,451540,6,55050,2,85,0.15,117652,504,9146000,117652,0.15,9999.99,1.29,1.29,6475493770,1.29,1.29,6475493770 +TIGER 25-12 금융채(AA-이상),494900,7,50125,2,5,0.01,10246,62,8544000,10246,0.01,9999.99,0.12,0.12,513607935,0.12,0.12,513607935 +교보14호스팩,456490,8,2045,5,-50,-2.39,186861,1331,4200000,186861,-2.39,9999.99,4.45,4.45,381254630,4.44,4.44,381254630 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,9,10930,5,-50,-0.46,127,1,1000000,127,-0.46,9999.99,0.01,0.01,1386635,0.01,0.01,1386635 +RISE 종합채권(A-이상)액티브,385540,10,106650,2,195,0.18,32272,274,12907000,32272,0.18,9999.99,0.25,0.25,3440750390,0.25,0.25,3440750390 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,11,13750,5,-105,-0.76,4086,35,500000,4086,-0.76,9999.99,0.82,0.82,56143530,0.82,0.82,56143530 +메타랩스,090370,12,1430,2,18,1.27,2012859,21234,24904689,2012859,1.27,9479.42,8.08,8.08,3385130606,9.51,9.51,3385130606 +PLUS 글로벌AI인프라,489010,13,12840,2,540,4.39,10232,109,500000,10232,4.39,9387.16,2.05,2.05,131572990,2.05,2.05,131572990 +TIGER 한중전기차(합성),449680,14,8695,2,115,1.34,1165,13,850000,1165,1.34,8961.54,0.14,0.14,10152680,0.14,0.14,10152680 +TIGER 방송통신,098560,15,6800,2,130,1.95,5600,67,420000,5600,1.95,8358.21,1.33,1.33,37661590,1.32,1.32,37661590 +KB 레버리지 콩 선물 ETN,Q580053,16,12295,5,-305,-2.42,217,3,500000,217,-2.42,7233.33,0.04,0.04,2667060,0.04,0.04,2667060 +얼라인드,238120,17,3685,1,850,29.98,2035358,32738,14378896,2035358,29.98,6217.11,14.16,14.16,7018765800,13.25,13.25,7018765800 +유유제약2우B,000227,18,10040,5,-100,-0.99,1848,33,325560,1848,-0.99,5600.00,0.57,0.57,18604510,0.57,0.57,18604510 +TIGER 우량가치,227570,19,11375,5,-25,-0.22,4995,92,630000,4995,-0.22,5429.35,0.79,0.79,56992840,0.80,0.80,56992840 +DAISHIN343 AI반도체&인프라액티브,486240,20,7385,5,-50,-0.67,17930,331,2200000,17930,-0.67,5416.92,0.81,0.81,132837035,0.82,0.82,132837035 +RISE 유로스탁스50(H),379790,21,13185,5,-45,-0.34,22251,417,550000,22251,-0.34,5335.97,4.05,4.05,293717605,4.05,4.05,293717605 +RISE 수출주,140570,22,11145,2,85,0.77,600,12,400000,600,0.77,5000.00,0.15,0.15,6692310,0.15,0.15,6692310 +소마젠,950200,23,4150,2,140,3.49,1126327,25407,19236053,1126327,3.49,4433.14,5.86,5.86,5164707040,6.47,6.47,5164707040 +에셋플러스 글로벌대장장이액티브,433220,24,17845,2,235,1.33,10894,246,520000,10894,1.33,4428.46,2.10,2.10,194974195,2.10,2.10,194974195 +KOSEF 코스피100,153270,25,24780,3,0,0.00,5356,126,260000,5356,0.00,4250.79,2.06,2.06,132865025,2.06,2.06,132865025 +리더스코스메틱,016100,26,2710,5,-115,-4.07,1065183,25610,19100894,1065183,-4.07,4159.25,5.58,5.58,3250735740,6.28,6.28,3250735740 +한일단조,024740,27,3220,2,630,24.32,38689883,932333,32897049,38689883,24.32,4149.79,117.61,117.61,117751333615,111.16,111.16,117751333615 +TIGER 유로스탁스50(합성 H),195930,28,17010,5,-110,-0.64,53198,1314,2250000,53198,-0.64,4048.55,2.36,2.36,902981200,2.36,2.36,902981200 +한투 S&P 엔달러 선물 ETN(H),Q570097,29,8565,5,-45,-0.52,5924,148,1000000,5924,-0.52,4002.70,0.59,0.59,50874985,0.59,0.59,50874985 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,30,12015,2,40,0.33,1842,52,1000000,1842,0.33,3542.31,0.18,0.18,22106960,0.18,0.18,22106960